diff --git a/daily/us/nasdaq etfs/aapb.us.txt b/daily/us/nasdaq etfs/aapb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa1c0bcbc5f0399310a8b5c38d0a1e3e0f871d66
--- /dev/null
+++ b/daily/us/nasdaq etfs/aapb.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPB.US,D,20220810,000000,25.81,26.16,25.73,26.1006,8670,0
+AAPB.US,D,20220811,000000,26.546,26.546,25.8916,25.8916,3428,0
+AAPB.US,D,20220812,000000,26.66,26.8654,26.65,26.8654,2984,0
+AAPB.US,D,20220815,000000,26.82,27.22,26.81,27.1563,14825,0
+AAPB.US,D,20220816,000000,27.92,27.92,26.74,27.1406,6877,0
+AAPB.US,D,20220817,000000,27.34,27.7612,27.15,27.5293,5786,0
+AAPB.US,D,20220818,000000,27.22,27.57,27.22,27.48,2325,0
+AAPB.US,D,20220819,000000,27.2,27.2,26.64,26.734,5710,0
+AAPB.US,D,20220822,000000,26.19,26.21,25.5,25.5758,8030,0
+AAPB.US,D,20220823,000000,25.62,25.68,25.4956,25.4956,1739,0
+AAPB.US,D,20220824,000000,25.34,25.67,25.34,25.5471,1727,0
+AAPB.US,D,20220825,000000,26.1244,26.2181,25.92,26.2181,1639,0
+AAPB.US,D,20220826,000000,26.25,26.25,24.5019,24.57,4056,0
+AAPB.US,D,20220829,000000,23.76,24.2,23.7476,23.922,10137,0
+AAPB.US,D,20220830,000000,23.31,23.35,23.1299,23.2925,1222,0
+AAPB.US,D,20220831,000000,23.48,23.48,22.85,22.85,2223,0
+AAPB.US,D,20220901,000000,22.63,23.0078,22.36,23.0078,5992,0
+AAPB.US,D,20220902,000000,23.31,23.55,22.47,22.5,9473,0
+AAPB.US,D,20220906,000000,22.54,22.54,21.96,22.15,2515,0
+AAPB.US,D,20220907,000000,22.24,22.48,22.05,22.449,5715,0
+AAPB.US,D,20220908,000000,22.04,22.13,21.86,22.13,2253,0
+AAPB.US,D,20220909,000000,22.54,22.819,22.44,22.8146,3704,0
+AAPB.US,D,20220912,000000,23.63,24.51,23.6299,24.31,8310,0
+AAPB.US,D,20220913,000000,23.53,26.74,21.8,21.88,6145,0
+AAPB.US,D,20220914,000000,21.8892,22.5,21.76,22.2168,4609,0
+AAPB.US,D,20220915,000000,22.01,22.01,21.3466,21.45,3357,0
+AAPB.US,D,20220916,000000,20.61,21.06,20.61,21.03,1860,0
+AAPB.US,D,20220919,000000,21.2,21.9578,21.2,21.9578,5230,0
+AAPB.US,D,20220920,000000,22.06,22.7,22.06,22.5226,3219,0
+AAPB.US,D,20220921,000000,22.75,22.98,21.77,21.77,5974,0
+AAPB.US,D,20220922,000000,21.3641,21.52,21.09,21.52,3947,0
+AAPB.US,D,20220923,000000,21,21.1,20.5401,20.91,3557,0
+AAPB.US,D,20220926,000000,20.7,21.42,20.7,20.9994,1424,0
+AAPB.US,D,20220927,000000,21.295,21.47,21.2034,21.2034,910,0
+AAPB.US,D,20220928,000000,20.27,20.82,19.62,20.78,9459,0
+AAPB.US,D,20220929,000000,19.87,19.87,18.84,18.95,14644,0
+AAPB.US,D,20220930,000000,18.59,18.91,17.9649,17.9649,8293,0
+AAPB.US,D,20221003,000000,18.14,19.04,18.1385,18.9148,4140,0
+AAPB.US,D,20221004,000000,19.4901,19.7472,19.49,19.7472,4396,0
+AAPB.US,D,20221005,000000,19.35,19.96,19.13,19.7743,2760,0
+AAPB.US,D,20221006,000000,19.94,19.94,19.66,19.66,1017,0
+AAPB.US,D,20221007,000000,18.7999,18.8,18.32,18.35,3739,0
+AAPB.US,D,20221010,000000,18.36,18.55,18.2432,18.4175,2780,0
+AAPB.US,D,20221011,000000,18.17,18.43,18,18.0535,1562,0
+AAPB.US,D,20221012,000000,17.96,17.96,17.9463,17.9463,645,0
+AAPB.US,D,20221013,000000,17.03,18.9986,17.03,18.9986,11143,0
+AAPB.US,D,20221014,000000,18.62,18.62,17.95,17.95,3020,0
+AAPB.US,D,20221017,000000,18.5074,18.7605,18.4399,18.7605,5672,0
+AAPB.US,D,20221018,000000,19.5824,19.5824,18.53,19.0533,2260,0
+AAPB.US,D,20221019,000000,19.046,19.1109,18.62,19.1109,1120,0
+AAPB.US,D,20221020,000000,19.33,19.33,18.899,19.024,1456,0
+AAPB.US,D,20221021,000000,19.9117,19.9117,19.9117,19.9117,416,0
+AAPB.US,D,20221024,000000,19.98,20.4056,19.86,20.4056,7692,0
+AAPB.US,D,20221025,000000,20.68,21.12,20.52,21.0869,11392,0
+AAPB.US,D,20221026,000000,20.65,20.79,20.45,20.45,1747,0
+AAPB.US,D,20221027,000000,20.14,20.27,19.2125,19.3,11551,0
+AAPB.US,D,20221028,000000,21.46,22.11,21.46,21.81,4750,0
+AAPB.US,D,20221031,000000,21.0101,21.3852,21.0101,21.1703,2490,0
+AAPB.US,D,20221101,000000,20.93,20.93,20.26,20.5918,4237,0
+AAPB.US,D,20221102,000000,19.28,19.28,19.28,19.28,1632,0
+AAPB.US,D,20221103,000000,18.51,18.51,17.76,17.82,3298,0
+AAPB.US,D,20221104,000000,18.2401,18.25,16.95,17.6459,6965,0
+AAPB.US,D,20221107,000000,17.35,17.85,17.22,17.8415,8113,0
+AAPB.US,D,20221108,000000,17.9,18.35,17.67,17.9376,3072,0
+AAPB.US,D,20221109,000000,17.51,17.51,16.94,16.95,1725,0
+AAPB.US,D,20221110,000000,18.28,19.4828,18.274,19.4828,6013,0
+AAPB.US,D,20221111,000000,19.31,20.14,18.97,20.14,4519,0
+AAPB.US,D,20221114,000000,19.82,20.2247,19.76,19.8227,1680,0
+AAPB.US,D,20221115,000000,20.75,20.97,20.01,20.213,9164,0
+AAPB.US,D,20221116,000000,19.81,19.98,19.67,19.9614,4578,0
+AAPB.US,D,20221117,000000,19.51,20.545,19.51,20.3431,6002,0
+AAPB.US,D,20221118,000000,20.55,20.63,20.36,20.4351,1973,0
+AAPB.US,D,20221121,000000,20.19,20.19,19.74,19.76,2102,0
+AAPB.US,D,20221122,000000,19.522,20.2,19.48,20.2,2395,0
+AAPB.US,D,20221123,000000,20.36,20.44,20.13,20.371,2770,0
+AAPB.US,D,20221125,000000,19.51,19.7,19.51,19.7,1082,0
+AAPB.US,D,20221128,000000,18.94,19.02,18.77,18.77,1077,0
+AAPB.US,D,20221129,000000,18.77,18.77,18.0484,18.06,1930,0
+AAPB.US,D,20221130,000000,18.08,19.518,18.02,19.518,3566,0
+AAPB.US,D,20221201,000000,19.5801,19.7094,19.58,19.7094,596,0
+AAPB.US,D,20221202,000000,19.6,19.6,19.6,19.6,126,0
+AAPB.US,D,20221205,000000,20.28,20.28,19.2436,19.2436,985,0
+AAPB.US,D,20221206,000000,18.34,18.46,18.2899,18.46,1517,0
+AAPB.US,D,20221208,000000,18.3576,18.3576,18.3576,18.3576,30,0
+AAPB.US,D,20221209,000000,18.2179,18.2179,18.2179,18.2179,231,0
+AAPB.US,D,20221212,000000,18.61,18.79,18.61,18.79,127,0
+AAPB.US,D,20221213,000000,19.96,19.96,18.98,19.01,1134,0
+AAPB.US,D,20221214,000000,18.42,18.54,18.04,18.4559,1423,0
+AAPB.US,D,20221215,000000,17.74,17.74,16.9599,16.96,2557,0
+AAPB.US,D,20221216,000000,16.96,16.96,16.5,16.5097,2868,0
+AAPB.US,D,20221219,000000,16.3499,16.3499,15.8255,16.04,5852,0
+AAPB.US,D,20221220,000000,15.59,16.03,15.59,16.03,2189,0
+AAPB.US,D,20221221,000000,16.07,16.8462,16.07,16.69,3793,0
+AAPB.US,D,20221222,000000,15.94,15.98,15.57,15.98,5636,0
+AAPB.US,D,20221223,000000,15.62,15.87,15.49,15.87,1332,0
+AAPB.US,D,20221227,000000,15.26,15.52,15.26,15.51,2031,0
+AAPB.US,D,20221228,000000,15.24,15.55,14.64,14.64,12631,0
+AAPB.US,D,20221229,000000,15.2,15.4,15.19,15.39,3528,0
+AAPB.US,D,20221230,000000,15.08,15.38,15.0451,15.38,900,0
+AAPB.US,D,20230103,000000,14.94,14.94,14.25,14.44,32653,0
+AAPB.US,D,20230104,000000,14.84,14.84,14.44,14.6413,5574,0
+AAPB.US,D,20230105,000000,14.81,14.8933,14.36,14.4127,4095,0
+AAPB.US,D,20230106,000000,14.79,15.39,14.7869,15.295,11780,0
+AAPB.US,D,20230109,000000,15.62,16.06,15.34,15.43,8973,0
+AAPB.US,D,20230110,000000,15.49,15.56,15.01,15.56,8246,0
+AAPB.US,D,20230111,000000,15.59,16.06,15.57,16.06,5033,0
+AAPB.US,D,20230112,000000,15.8,16.18,15.75,16.0743,3619,0
+AAPB.US,D,20230113,000000,16.07,16.34,16.07,16.34,434,0
+AAPB.US,D,20230117,000000,16.51,16.59,16.51,16.57,2757,0
+AAPB.US,D,20230118,000000,16.8604,16.96,16.39,16.44,2746,0
+AAPB.US,D,20230119,000000,16.25,16.425,16.25,16.425,1293,0
+AAPB.US,D,20230120,000000,16.94,16.94,16.94,16.94,426,0
+AAPB.US,D,20230123,000000,17.2504,18.07,17.2504,17.63,1815,0
+AAPB.US,D,20230124,000000,17.76,18.05,17.76,17.98,2846,0
+AAPB.US,D,20230125,000000,17.56,17.83,17.2072,17.8034,3170,0
+AAPB.US,D,20230126,000000,18.0498,18.28,18.0498,18.2672,1459,0
+AAPB.US,D,20230127,000000,18.31,18.93,18.31,18.6955,3782,0
+AAPB.US,D,20230130,000000,18.49,18.49,18.07,18.07,2038,0
+AAPB.US,D,20230131,000000,17.94,18.3,17.94,18.3,2322,0
+AAPB.US,D,20230201,000000,18.07,18.5518,17.79,18.5518,20547,0
+AAPB.US,D,20230202,000000,19.45,19.83,19.23,19.76,24459,0
+AAPB.US,D,20230203,000000,19.08,21.23,19.08,20.57,22250,0
+AAPB.US,D,20230206,000000,20.27,20.27,19.79,19.9452,7926,0
+AAPB.US,D,20230207,000000,19.76,20.64,19.74,20.57,13364,0
+AAPB.US,D,20230208,000000,20.3202,20.3202,19.8399,19.97,7174,0
+AAPB.US,D,20230209,000000,20.21,20.33,19.74,19.74,7483,0
+AAPB.US,D,20230210,000000,19.6469,19.79,19.64,19.79,1100,0
+AAPB.US,D,20230213,000000,19.7886,20.4899,19.7886,20.43,3624,0
+AAPB.US,D,20230214,000000,19.89,20.3,19.89,20.27,2697,0
+AAPB.US,D,20230215,000000,20.52,20.73,20.2654,20.71,5127,0
+AAPB.US,D,20230216,000000,20.39,20.91,20.38,20.39,8240,0
+AAPB.US,D,20230217,000000,20.03,20.09,19.69,20.09,8969,0
+AAPB.US,D,20230221,000000,19.58,19.69,19.16,19.16,5331,0
+AAPB.US,D,20230222,000000,19.19,19.23,18.98,19.1476,6009,0
+AAPB.US,D,20230223,000000,19.36,19.42,19.0339,19.34,1306,0
+AAPB.US,D,20230224,000000,18.6698,18.72,18.53,18.72,1915,0
+AAPB.US,D,20230227,000000,19.01,19.19,18.93,18.9356,2147,0
+AAPB.US,D,20230228,000000,18.89,19.13,18.88,18.9124,5004,0
+AAPB.US,D,20230301,000000,18.62,18.75,18.37,18.37,1727,0
+AAPB.US,D,20230302,000000,18.1991,18.4963,18.1397,18.4963,1683,0
+AAPB.US,D,20230303,000000,18.9,19.66,18.9,19.6364,7490,0
+AAPB.US,D,20230306,000000,20.32,20.71,20.25,20.25,17616,0
+AAPB.US,D,20230307,000000,20.2598,20.2598,19.69,19.7419,5561,0
+AAPB.US,D,20230308,000000,19.96,20.1,19.9199,20.0036,5632,0
+AAPB.US,D,20230309,000000,20.3059,20.37,19.475,19.53,2097,0
+AAPB.US,D,20230310,000000,19.33,19.4503,18.8399,18.97,4759,0
+AAPB.US,D,20230313,000000,18.93,19.9472,18.93,19.45,7850,0
+AAPB.US,D,20230314,000000,19.82,20.0373,19.44,19.89,7457,0
+AAPB.US,D,20230315,000000,19.47,19.979,19.43,19.9238,2244,0
+AAPB.US,D,20230316,000000,19.94,20.78,19.94,20.66,12196,0
+AAPB.US,D,20230317,000000,20.62,20.7117,20.4408,20.4408,1102,0
+AAPB.US,D,20230320,000000,20.5581,20.9799,20.5581,20.9799,1751,0
+AAPB.US,D,20230321,000000,21.162,21.42,20.94,21.4,4735,0
+AAPB.US,D,20230322,000000,21.456,21.88,21.2174,21.2174,3738,0
+AAPB.US,D,20230323,000000,21.31,21.8505,21.14,21.3,21874,0
+AAPB.US,D,20230324,000000,21.4103,21.63,21.4103,21.6119,2816,0
+AAPB.US,D,20230327,000000,21.55,21.55,21.1189,21.1189,957,0
+AAPB.US,D,20230328,000000,21,21.05,20.6375,21.05,4034,0
+AAPB.US,D,20230329,000000,21.52,21.7063,21.47,21.7063,1642,0
+AAPB.US,D,20230330,000000,21.879,22.09,21.879,22.0892,3585,0
+AAPB.US,D,20230331,000000,22.1493,22.7,22.1493,22.6827,5602,0
+AAPB.US,D,20230403,000000,22.58,23.01,22.58,23.01,9447,0
+AAPB.US,D,20230404,000000,23.01,23.01,22.83,22.89,3005,0
+AAPB.US,D,20230405,000000,22.34,22.4252,21.94,22.4252,6652,0
+AAPB.US,D,20230406,000000,22.2127,22.64,22.2001,22.5622,14787,0
+AAPB.US,D,20230410,000000,21.68,21.91,21.53,21.9004,10348,0
+AAPB.US,D,20230411,000000,21.71,21.85,21.63,21.68,3333,0
+AAPB.US,D,20230412,000000,21.7998,21.85,21.4466,21.4466,7432,0
+AAPB.US,D,20230413,000000,21.82,22.79,21.82,22.78,5062,0
+AAPB.US,D,20230414,000000,22.6007,22.9099,22.4197,22.6319,9131,0
+AAPB.US,D,20230417,000000,22.66,22.66,22.437,22.6251,4378,0
+AAPB.US,D,20230418,000000,22.8936,23.0852,22.76,22.9547,8297,0
+AAPB.US,D,20230419,000000,22.9799,23.27,22.9793,23.22,6284,0
+AAPB.US,D,20230420,000000,22.989,23.16,22.72,22.921,3790,0
+AAPB.US,D,20230421,000000,22.53,22.6,22.49,22.52,6472,0
+AAPB.US,D,20230424,000000,22.615,22.64,22.3176,22.64,4719,0
+AAPB.US,D,20230425,000000,22.6,22.85,22.25,22.25,15471,0
+AAPB.US,D,20230426,000000,22.2197,22.44,22.16,22.25,2673,0
+AAPB.US,D,20230427,000000,22.665,23.35,22.665,23.35,1496,0
+AAPB.US,D,20230428,000000,23.63,23.63,23.37,23.594,2416,0
+AAPB.US,D,20230501,000000,23.62,23.79,23.42,23.63,8195,0
+AAPB.US,D,20230502,000000,23.77,23.77,23.17,23.38,6081,0
+AAPB.US,D,20230503,000000,23.76,23.76,23.07,23.12,1789,0
+AAPB.US,D,20230504,000000,22.5,22.93,22.38,22.69,12488,0
+AAPB.US,D,20230505,000000,23.93,24.64,23.93,24.54,9787,0
+AAPB.US,D,20230508,000000,24.41,24.54,24.4,24.45,3273,0
+AAPB.US,D,20230509,000000,24.0978,24.1,24.04,24.1,1349,0
+AAPB.US,D,20230510,000000,24.36,24.5,24.17,24.44,4000,0
+AAPB.US,D,20230511,000000,24.411,24.56,24.411,24.56,4061,0
+AAPB.US,D,20230512,000000,24.2467,24.27,23.9215,24.255,6011,0
+AAPB.US,D,20230515,000000,24.42,24.42,24.0137,24.17,7163,0
+AAPB.US,D,20230516,000000,24.31,24.31,24.09,24.17,8743,0
+AAPB.US,D,20230517,000000,23.8699,24.2681,23.82,24.2681,10423,0
+AAPB.US,D,20230518,000000,24.52,24.839,24.48,24.82,24453,0
+AAPB.US,D,20230519,000000,24.9302,25,24.85,24.88,8899,0
+AAPB.US,D,20230522,000000,24.64,24.66,24.53,24.5966,10053,0
+AAPB.US,D,20230523,000000,24.2303,24.34,23.93,23.99,12625,0
+AAPB.US,D,20230524,000000,24.021,24.05,23.81,24.05,6304,0
+AAPB.US,D,20230525,000000,24.075,24.4,24.075,24.2734,7925,0
+AAPB.US,D,20230526,000000,24.53,24.85,24.53,24.85,6236,0
+AAPB.US,D,20230530,000000,25.25,25.54,25.25,25.2678,14945,0
+AAPB.US,D,20230531,000000,25.35,25.76,25.28,25.345,12140,0
+AAPB.US,D,20230601,000000,25.4,25.96,25.23,25.94,10547,0
+AAPB.US,D,20230602,000000,26.31,26.45,26.02,26.24,13736,0
+AAPB.US,D,20230605,000000,26.63,27.24,25.71,25.83,74010,0
+AAPB.US,D,20230606,000000,25.5428,25.82,25.38,25.78,20736,0
+AAPB.US,D,20230607,000000,25.62,26.05,25.2915,25.37,8560,0
+AAPB.US,D,20230608,000000,25.545,26.12,25.499,26.1,14732,0
+AAPB.US,D,20230609,000000,26.29,26.44,26.15,26.15,6431,0
+AAPB.US,D,20230612,000000,26.2099,26.88,26.2099,26.8472,8812,0
+AAPB.US,D,20230613,000000,26.889,26.889,26.56,26.76,10083,0
+AAPB.US,D,20230614,000000,26.8,26.989,26.46,26.87,5095,0
+AAPB.US,D,20230615,000000,26.915,27.46,26.915,27.41,15771,0
+AAPB.US,D,20230616,000000,27.161,27.33,27.03,27.15,17304,0
+AAPB.US,D,20230620,000000,27.07,27.37,26.97,27.15,16091,0
+AAPB.US,D,20230621,000000,27.13,27.13,26.54,26.86,5892,0
+AAPB.US,D,20230622,000000,27.11,27.63,27.11,27.63,12260,0
+AAPB.US,D,20230623,000000,27.16,27.6799,27.11,27.4838,13897,0
+AAPB.US,D,20230626,000000,27.7595,27.77,27.1315,27.1315,10931,0
+AAPB.US,D,20230627,000000,27.27,27.92,27.2695,27.832,8571,0
+AAPB.US,D,20230628,000000,27.86,28.2,27.86,28.12,10587,0
+AAPB.US,D,20230629,000000,28.15,28.329,28.14,28.22,18060,0
+AAPB.US,D,20230630,000000,28.8,29.43,28.7,29.27,31364,0
+AAPB.US,D,20230703,000000,29.27,29.35,28.82,28.97,22062,0
+AAPB.US,D,20230705,000000,28.76,28.991,28.5,28.68,13826,0
+AAPB.US,D,20230706,000000,28.27,28.79,28.199,28.79,14951,0
+AAPB.US,D,20230707,000000,28.54,28.94,28.36,28.46,8619,0
+AAPB.US,D,20230710,000000,28.05,28.12,27.5,27.9,88876,0
+AAPB.US,D,20230711,000000,27.72,27.72,27.36,27.7,18331,0
+AAPB.US,D,20230712,000000,28.325,28.399,27.81,28.19,4883,0
+AAPB.US,D,20230713,000000,28.3354,28.49,28.1985,28.31,15925,0
+AAPB.US,D,20230714,000000,28.26,28.37,28.15,28.36,8298,0
+AAPB.US,D,20230717,000000,28.68,29.2655,28.68,29.22,13467,0
+AAPB.US,D,20230718,000000,28.939,29.169,28.8,29.16,4972,0
+AAPB.US,D,20230719,000000,28.861,30.16,28.86,29.43,23300,0
+AAPB.US,D,20230720,000000,29.26,29.7999,28.9117,28.97,25408,0
+AAPB.US,D,20230721,000000,29.2344,29.2344,28.451,28.57,10009,0
+AAPB.US,D,20230724,000000,29.2,29.229,28.77,28.77,5472,0
+AAPB.US,D,20230725,000000,29,29.17,29,29.02,3878,0
+AAPB.US,D,20230726,000000,29.05,29.31,28.96,29.26,6852,0
+AAPB.US,D,20230727,000000,29.75,29.9099,28.8,28.93,6099,0
+AAPB.US,D,20230728,000000,29.29,29.72,29.165,29.53,8320,0
+AAPB.US,D,20230731,000000,29.5701,29.7,29.5,29.7,10052,0
+AAPB.US,D,20230801,000000,29.68,29.72,29.4393,29.53,15069,0
+AAPB.US,D,20230802,000000,29,29.1,28.6,28.74,11989,0
+AAPB.US,D,20230803,000000,28.53,28.58,28.28,28.32,25311,0
+AAPB.US,D,20230804,000000,26.91,27.159,25.91,25.95,60100,0
+AAPB.US,D,20230807,000000,25.6,25.6,24.8,25.15,50812,0
+AAPB.US,D,20230808,000000,25.35,25.451,24.9006,25.38,16647,0
+AAPB.US,D,20230809,000000,25.68,25.68,24.7224,24.99,23165,0
+AAPB.US,D,20230810,000000,25.3,25.57,24.825,24.92,40475,0
+AAPB.US,D,20230811,000000,24.66,25.04,24.5918,24.92,10123,0
+AAPB.US,D,20230814,000000,24.89,25.3498,24.76,25.31,17896,0
+AAPB.US,D,20230815,000000,25.199,25.199,24.74,24.82,12984,0
+AAPB.US,D,20230816,000000,24.9,25,24.541,24.59,6223,0
+AAPB.US,D,20230817,000000,24.47,24.47,23.83,23.97,30149,0
+AAPB.US,D,20230818,000000,23.4,24.13,23.4,24.04,17516,0
+AAPB.US,D,20230821,000000,24.22,24.37,23.91,24.32,14042,0
+AAPB.US,D,20230822,000000,24.54,24.77,24.4604,24.69,29858,0
+AAPB.US,D,20230823,000000,25.1301,25.7,25.1301,25.66,25075,0
+AAPB.US,D,20230824,000000,25.56,25.57,24.35,24.44,35659,0
+AAPB.US,D,20230825,000000,24.57,25.08,24.3008,24.93,19066,0
+AAPB.US,D,20230828,000000,25.1409,25.35,24.995,25.35,10803,0
+AAPB.US,D,20230829,000000,25.21,26.4,25.21,26.26,21940,0
+AAPB.US,D,20230830,000000,26.57,27.2,26.47,27.2,28130,0
+AAPB.US,D,20230831,000000,27.2,27.4899,27.13,27.23,36385,0
+AAPB.US,D,20230901,000000,27.57,27.5801,27.3,27.54,23384,0
+AAPB.US,D,20230905,000000,27.2,27.67,27.2,27.65,11664,0
+AAPB.US,D,20230906,000000,27.25,27.25,25.55,25.88,29243,0
+AAPB.US,D,20230907,000000,24,24.69,23.6505,24.56,61780,0
+AAPB.US,D,20230908,000000,24.67,25.17,24.6399,24.69,28475,0
+AAPB.US,D,20230911,000000,25.21,25.21,24.54,25,21279,0
+AAPB.US,D,20230912,000000,24.99,25.15,23.86,24.25,38576,0
+AAPB.US,D,20230913,000000,24.39,24.42,23.7,23.71,39433,0
+AAPB.US,D,20230914,000000,23.76,24.14,23.5859,24.08,28150,0
+AAPB.US,D,20230915,000000,24.1,24.1,23.61,23.88,14346,0
+AAPB.US,D,20230918,000000,24.3,24.859,24.2799,24.62,36262,0
+AAPB.US,D,20230919,000000,24.53,24.9504,24.41,24.86,16244,0
+AAPB.US,D,20230920,000000,24.7529,24.76,23.94,23.94,18959,0
+AAPB.US,D,20230921,000000,23.66,24.07,23.59,23.59,9008,0
+AAPB.US,D,20230922,000000,23.72,24.3,23.65,23.8,21554,0
+AAPB.US,D,20230925,000000,23.8,24.25,23.8,24.09,8219,0
+AAPB.US,D,20230926,000000,23.679,23.679,23.04,23.09,14161,0
+AAPB.US,D,20230927,000000,23.11,23.11,22.45,22.73,13343,0
+AAPB.US,D,20230928,000000,22.25,23.002,22.209,22.8,8597,0
+AAPB.US,D,20230929,000000,23.08,23.26,22.77,22.84,8388,0
+AAPB.US,D,20231002,000000,23.295,23.495,23.1972,23.46,8336,0
+AAPB.US,D,20231003,000000,23.205,23.3708,22.77,23.12,5583,0
+AAPB.US,D,20231004,000000,23.0919,23.51,23.0866,23.38,8414,0
+AAPB.US,D,20231005,000000,23.5,23.81,23.32,23.73,15371,0
+AAPB.US,D,20231006,000000,23.53,24.38,23.3301,24.32,11933,0
+AAPB.US,D,20231009,000000,23.9632,24.65,23.96,24.65,8079,0
+AAPB.US,D,20231010,000000,24.5084,24.7971,24.44,24.51,8957,0
+AAPB.US,D,20231011,000000,24.49,24.7798,24.3549,24.76,7634,0
+AAPB.US,D,20231012,000000,24.98,25.4057,24.77,25.08,13392,0
+AAPB.US,D,20231013,000000,25.111,25.111,24.51,24.6,5727,0
+AAPB.US,D,20231016,000000,24.05,24.5488,24.02,24.48,11683,0
+AAPB.US,D,20231017,000000,23.98,24.361,23.71,24.14,6436,0
+AAPB.US,D,20231018,000000,23.69,24.111,23.69,23.79,5624,0
+AAPB.US,D,20231019,000000,24.029,24.25,23.64,23.74,5159,0
+AAPB.US,D,20231020,000000,23.6,23.6,23.1,23.1,15462,0
+AAPB.US,D,20231023,000000,22.56,23.22,22.4,23.11,13304,0
+AAPB.US,D,20231024,000000,22.951,23.21,22.87,23.21,9650,0
+AAPB.US,D,20231025,000000,22.92,23.04,22.57,22.68,8148,0
+AAPB.US,D,20231026,000000,22.5637,22.5637,21.39,21.68,15382,0
+AAPB.US,D,20231027,000000,21.76,22.095,21.6715,21.98,13706,0
+AAPB.US,D,20231030,000000,22.539,22.55,22.19,22.43,3139,0
+AAPB.US,D,20231031,000000,22.08,22.55,21.851,22.55,3586,0
+AAPB.US,D,20231101,000000,22.741,23.295,22.6348,23.2,5923,0
+AAPB.US,D,20231102,000000,23.62,24.1,23.62,24.1,39474,0
+AAPB.US,D,20231103,000000,23.28,23.86,23.15,23.86,35930,0
+AAPB.US,D,20231106,000000,23.88,24.45,23.871,24.43,21098,0
+AAPB.US,D,20231107,000000,24.43,25.2,24.42,25.04,17261,0
+AAPB.US,D,20231108,000000,25.22,25.37,24.98,25.32,5912,0
+AAPB.US,D,20231109,000000,25.31,25.44,25.04,25.2,13079,0
+AAPB.US,D,20231110,000000,25.55,26.179,25.4701,26.15,112048,0
+AAPB.US,D,20231113,000000,26.07,26.07,25.64,25.77,8147,0
+AAPB.US,D,20231114,000000,26.2,26.54,26.2,26.36,26739,0
+AAPB.US,D,20231115,000000,26.58,26.8801,26.49,26.58,18827,0
+AAPB.US,D,20231116,000000,26.97,27.09,26.79,26.98,22187,0
+AAPB.US,D,20231117,000000,26.921,26.98,26.7371,26.97,18563,0
+AAPB.US,D,20231120,000000,26.99,27.45,26.99,27.38,11183,0
+AAPB.US,D,20231121,000000,27.34,27.34,27.01,27.18,8392,0
+AAPB.US,D,20231122,000000,27.5,27.55,27.18,27.31,18217,0
+AAPB.US,D,20231124,000000,27.05,27.05,26.78,26.95,9851,0
+AAPB.US,D,20231127,000000,26.82,27.021,26.74,26.88,9916,0
+AAPB.US,D,20231128,000000,26.91,27.1654,26.91,27.04,3260,0
+AAPB.US,D,20231129,000000,27.18,27.34,26.65,26.755,14305,0
+AAPB.US,D,20231130,000000,26.8,26.91,26.481,26.89,14785,0
+AAPB.US,D,20231201,000000,26.87,27.19,26.709,27.19,16984,0
+AAPB.US,D,20231204,000000,26.8472,26.8472,26.33,26.74,5172,0
+AAPB.US,D,20231205,000000,26.89,27.91,26.89,27.69,15344,0
+AAPB.US,D,20231206,000000,27.97,28.019,27.38,27.4122,14627,0
+AAPB.US,D,20231207,000000,27.8,28.0689,27.77,27.84,15839,0
+AAPB.US,D,20231208,000000,27.829,28.241,27.74,28.2,12947,0
+AAPB.US,D,20231211,000000,27.65,27.65,27.17,27.59,10478,0
+AAPB.US,D,20231212,000000,27.5508,27.9,27.451,27.9,10638,0
+AAPB.US,D,20231213,000000,28.1,28.72,28.05,28.72,9362,0
+AAPB.US,D,20231214,000000,28.76,29.15,28.31,28.77,18290,0
+AAPB.US,D,20231215,000000,28.74,28.7587,28.48,28.48,10889,0
+AAPB.US,D,20231218,000000,28.33,28.34,27.9,28.17,17502,0
+AAPB.US,D,20231219,000000,28.33,28.45,28.21,28.45,22443,0
+AAPB.US,D,20231220,000000,28.39,28.6,27.93,27.93,16680,0
+AAPB.US,D,20231221,000000,28.011,28.011,27.63,27.88,15971,0
+AAPB.US,D,20231222,000000,27.9216,27.9301,27.45,27.55,6953,0
+AAPB.US,D,20231226,000000,27.49,27.56,27.3799,27.39,14279,0
+AAPB.US,D,20231227,000000,22.98,23.1899,22.7,23.14,56719,0
+AAPB.US,D,20231228,000000,23.33,23.3899,23.131,23.21,30972,0
+AAPB.US,D,20231229,000000,23.2204,23.2204,22.8,22.97,21822,0
+AAPB.US,D,20240102,000000,21.87,22.05,21.15,21.52,111014,0
+AAPB.US,D,20240103,000000,21.2,21.4101,21.13,21.23,41369,0
+AAPB.US,D,20240104,000000,20.76,20.95,20.5299,20.74,54651,0
+AAPB.US,D,20240105,000000,20.72,20.8544,20.4,20.57,26951,0
+AAPB.US,D,20240108,000000,20.73,21.43,20.66,21.4,55393,0
+AAPB.US,D,20240109,000000,21.09,21.33,20.91,21.33,19254,0
+AAPB.US,D,20240110,000000,21.18,21.57,21.1,21.54,25364,0
+AAPB.US,D,20240111,000000,21.62,21.69,21.025,21.4,26448,0
+AAPB.US,D,20240112,000000,21.41,21.6,21.32,21.46,24734,0
+AAPB.US,D,20240116,000000,20.72,21.07,20.45,20.99,46074,0
+AAPB.US,D,20240117,000000,20.45,20.79,20.38,20.79,14622,0
+AAPB.US,D,20240118,000000,21.46,22.05,21.46,21.98,87373,0
+AAPB.US,D,20240119,000000,22.13,22.6,22,22.56,43061,0
+AAPB.US,D,20240122,000000,22.7,23.39,22.7,23.1,65179,0
+AAPB.US,D,20240123,000000,23.35,23.38,23.15,23.36,36800,0
+AAPB.US,D,20240124,000000,23.6432,23.6432,23.17,23.21,39272,0
+AAPB.US,D,20240125,000000,23.4,23.5699,22.88,23.09,28572,0
+AAPB.US,D,20240126,000000,23.1299,23.18,22.64,22.69,20890,0
+AAPB.US,D,20240129,000000,22.5,22.51,22.16,22.51,24041,0
+AAPB.US,D,20240130,000000,22.32,22.39,21.54,21.65,125494,0
+AAPB.US,D,20240131,000000,21.35,21.35,20.82,20.82,67618,0
+AAPB.US,D,20240201,000000,20.7,21.32,20.7,21.31,75316,0
+AAPB.US,D,20240202,000000,19.76,21.379,19.6,21.1,177612,0
+AAPB.US,D,20240205,000000,21.6,21.8599,21.09,21.52,203827,0
+AAPB.US,D,20240206,000000,21.48,21.84,21.435,21.84,72502,0
+AAPB.US,D,20240207,000000,22.2,22.2,21.7004,21.89,22487,0
+AAPB.US,D,20240208,000000,21.841,21.87,21.45,21.64,31561,0
+AAPB.US,D,20240209,000000,21.7,22.0291,21.66,21.73,14031,0
+AAPB.US,D,20240212,000000,21.61,21.63,21.35,21.4,35543,0
+AAPB.US,D,20240213,000000,20.86,21.1,20.565,20.9,19814,0
+AAPB.US,D,20240214,000000,20.96,20.96,20.3,20.67,25720,0
+AAPB.US,D,20240215,000000,20.55,20.7,20.07,20.63,59014,0
+AAPB.US,D,20240216,000000,20.5,20.74,20.15,20.24,31937,0
+AAPB.US,D,20240220,000000,20.11,20.11,19.75,20.09,25114,0
+AAPB.US,D,20240221,000000,20.29,20.339,19.87,20.24,121352,0
+AAPB.US,D,20240222,000000,20.5,20.77,20.27,20.66,52192,0
+AAPB.US,D,20240223,000000,20.78,20.78,20.2,20.24,17847,0
+AAPB.US,D,20240226,000000,20.19,20.26,19.81,19.94,23143,0
+AAPB.US,D,20240227,000000,19.93,20.46,19.68,20.26,59223,0
+AAPB.US,D,20240228,000000,20.0608,20.18,19.695,19.98,231290,0
+AAPB.US,D,20240229,000000,19.94,20.14,19.53,19.77,148153,0
+AAPB.US,D,20240301,000000,19.56,19.71,19.05,19.53,139917,0
+AAPB.US,D,20240304,000000,18.84,18.91,18.28,18.57,274719,0
+AAPB.US,D,20240305,000000,17.61,17.89,17.42,17.5,219822,0
+AAPB.US,D,20240306,000000,17.7,17.7,17.2,17.3,174473,0
+AAPB.US,D,20240307,000000,17.32,17.599,17.1532,17.3,280239,0
+AAPB.US,D,20240308,000000,17.51,18.19,17.262,17.67,204125,0
+AAPB.US,D,20240311,000000,18.02,18.56,17.9061,18.08,347934,0
+AAPB.US,D,20240312,000000,18.08,18.23,17.6501,18.11,399580,0
+AAPB.US,D,20240313,000000,18.06,18.06,17.58,17.67,329496,0
+AAPB.US,D,20240314,000000,18.02,18.299,17.83,18.05,141671,0
+AAPB.US,D,20240315,000000,17.76,17.91,17.45,17.91,76046,0
+AAPB.US,D,20240318,000000,18.55,18.95,18.12,18.13,294642,0
+AAPB.US,D,20240319,000000,18.18,18.73,17.98,18.64,120819,0
+AAPB.US,D,20240320,000000,18.5,19.16,18.43,19.13,104204,0
+AAPB.US,D,20240321,000000,18.84,18.89,17.49,17.59,639598,0
+AAPB.US,D,20240322,000000,17.68,17.92,17.33,17.74,483872,0
+AAPB.US,D,20240325,000000,17.42,17.67,17.2,17.46,147075,0
+AAPB.US,D,20240326,000000,17.31,17.59,17.23,17.27,150555,0
+AAPB.US,D,20240327,000000,17.37,17.9903,17.35,17.96,233081,0
+AAPB.US,D,20240328,000000,17.67,17.7,17.36,17.53,119924,0
+AAPB.US,D,20240401,000000,17.5,17.5,17.15,17.26,82378,0
+AAPB.US,D,20240402,000000,17.06,17.07,16.9,17.03,129060,0
+AAPB.US,D,20240403,000000,16.99,17.3631,16.9866,17.2,181655,0
+AAPB.US,D,20240404,000000,17.31,17.6089,17,17,183375,0
+AAPB.US,D,20240405,000000,17.11,17.27,17.02,17.14,55164,0
+AAPB.US,D,20240408,000000,17.02,17.02,16.87,16.9,171547,0
+AAPB.US,D,20240409,000000,16.93,17.1801,16.8813,17.14,95949,0
+AAPB.US,D,20240410,000000,16.97,16.97,16.62,16.75,52452,0
+AAPB.US,D,20240411,000000,16.8,18.27,16.8,18.17,234019,0
+AAPB.US,D,20240412,000000,18.04,18.8457,18.0105,18.47,389126,0
+AAPB.US,D,20240415,000000,18.22,18.47,17.63,17.65,189759,0
+AAPB.US,D,20240416,000000,17.48,17.81,16.78,16.96,424786,0
+AAPB.US,D,20240417,000000,17.03,17.2,16.7,16.7,132979,0
+AAPB.US,D,20240418,000000,16.66,16.7915,16.42,16.48,53919,0
+AAPB.US,D,20240419,000000,16.24,16.34,15.91,16.09,105687,0
+AAPB.US,D,20240422,000000,16.18,16.45,16.04,16.25,41248,0
+AAPB.US,D,20240423,000000,16.115,16.45,16.06,16.45,505973,0
+AAPB.US,D,20240424,000000,16.34,16.909,16.34,16.86,157211,0
+AAPB.US,D,20240425,000000,17.03,17.12,16.6704,17.03,137269,0
+AAPB.US,D,20240426,000000,17.01,17.27,16.88,16.89,82704,0
+AAPB.US,D,20240429,000000,17.68,18.21,17.66,17.75,183815,0
+AAPB.US,D,20240430,000000,17.7,18.0057,17.04,17.06,175573,0
+AAPB.US,D,20240501,000000,16.91,17.53,16.811,16.85,148337,0
+AAPB.US,D,20240502,000000,17.48,17.6467,17.2,17.64,383953,0
+AAPB.US,D,20240503,000000,20.3,20.41,19.58,19.7,369263,0
+AAPB.US,D,20240506,000000,19.47,19.82,19.05,19.3,250459,0
+AAPB.US,D,20240507,000000,19.7,19.96,19.25,19.45,188605,0
+AAPB.US,D,20240508,000000,19.53,19.59,19.29,19.54,60030,0
+AAPB.US,D,20240509,000000,19.48,19.92,19.4,19.9,231846,0
+AAPB.US,D,20240510,000000,20.03,20.04,19.45,19.59,96749,0
+AAPB.US,D,20240513,000000,20.05,20.46,19.96,20.31,179023,0
+AAPB.US,D,20240514,000000,20.61,20.73,20.3298,20.55,111905,0
+AAPB.US,D,20240515,000000,20.62,21.23,20.55,21.03,216469,0
+AAPB.US,D,20240516,000000,21.23,21.325,21.02,21.06,149528,0
+AAPB.US,D,20240517,000000,20.95,21.22,20.94,21.04,73116,0
+AAPB.US,D,20240520,000000,20.91,21.4686,20.89,21.31,129696,0
+AAPB.US,D,20240521,000000,21.28,21.65,21.28,21.57,46629,0
+AAPB.US,D,20240522,000000,21.55,21.6705,21.135,21.29,72375,0
+AAPB.US,D,20240523,000000,21.28,21.28,20.29,20.33,79469,0
+AAPB.US,D,20240524,000000,20.628,21.13,20.62,20.99,77910,0
+AAPB.US,D,20240528,000000,21.36,21.6492,20.82,21.03,119462,0
+AAPB.US,D,20240529,000000,20.9899,21.48,20.9899,21.11,126723,0
+AAPB.US,D,20240530,000000,21.14,21.474,21.14,21.32,66120,0
+AAPB.US,D,20240531,000000,21.36,21.52,20.9648,21.49,104106,0
+AAPB.US,D,20240603,000000,21.64,22.06,21.56,21.85,121044,0
+AAPB.US,D,20240604,000000,22.01,22.13,21.64,21.91,86072,0
+AAPB.US,D,20240605,000000,22.12,22.46,22.05,22.25,138458,0
+AAPB.US,D,20240606,000000,22.29,22.3998,21.89,21.92,104280,0
+AAPB.US,D,20240607,000000,21.96,22.47,21.8515,22.47,189536,0
+AAPB.US,D,20240610,000000,22.53,22.55,21.4,21.62,415334,0
+AAPB.US,D,20240611,000000,21.75,24.7,21.75,24.69,690421,0
+AAPB.US,D,20240612,000000,24.8,27.78,24.72,26.1,937262,0
+AAPB.US,D,20240613,000000,26.52,27,25.7601,26.34,404057,0
+AAPB.US,D,20240614,000000,26.24,26.55,25.6494,25.92,206862,0
+AAPB.US,D,20240617,000000,26.18,27.5,25.99,26.97,488079,0
+AAPB.US,D,20240618,000000,27.2,27.409,26.05,26.37,299828,0
+AAPB.US,D,20240620,000000,26.24,26.28,24.99,25.16,518543,0
+AAPB.US,D,20240621,000000,25.32,25.6799,24.55,24.58,325376,0
+AAPB.US,D,20240624,000000,24.69,25.88,24.4485,24.82,339178,0
+AAPB.US,D,20240625,000000,25.05,25.58,24.93,25.03,155926,0
+AAPB.US,D,20240626,000000,25.56,26.3894,25.4,25.99,324531,0
+AAPB.US,D,20240627,000000,26.36,26.56,25.79,26.2,227236,0
+AAPB.US,D,20240628,000000,26.61,26.63,25.26,25.34,225309,0
+AAPB.US,D,20240701,000000,25.67,26.98,25.65,26.82,204266,0
+AAPB.US,D,20240702,000000,26.68,27.72,26.42,27.72,276091,0
+AAPB.US,D,20240703,000000,27.61,27.969,27.4119,27.96,307106,0
+AAPB.US,D,20240705,000000,27.99,29.19,27.99,29.16,221565,0
+AAPB.US,D,20240708,000000,29.42,29.56,28.44,29.56,300335,0
+AAPB.US,D,20240709,000000,29.61,29.92,29.2049,29.79,207501,0
+AAPB.US,D,20240710,000000,29.96,30.89,29.95,30.88,185558,0
+AAPB.US,D,20240711,000000,30.48,30.64,29,29.46,324433,0
+AAPB.US,D,20240712,000000,29.78,30.7099,29.77,30.23,217346,0
+AAPB.US,D,20240715,000000,31.72,31.9,30.87,31.23,289597,0
+AAPB.US,D,20240716,000000,31.43,31.69,30.68,31.32,157816,0
+AAPB.US,D,20240717,000000,29.92,30.37,29.17,29.72,191417,0
+AAPB.US,D,20240718,000000,30.1,30.1,28.04,28.45,284733,0
+AAPB.US,D,20240719,000000,28.64,29.1174,28.24,28.51,128792,0
+AAPB.US,D,20240722,000000,29.22,29.33,28.19,28.4,218283,0
+AAPB.US,D,20240723,000000,28.46,29.1299,28.071,28.66,113813,0
+AAPB.US,D,20240724,000000,28.46,28.52,26.652,27.02,159518,0
+AAPB.US,D,20240725,000000,27.09,27.5599,26.0204,26.72,105016,0
+AAPB.US,D,20240726,000000,27.07,27.1999,26.48,26.84,62912,0
+AAPB.US,D,20240729,000000,26.56,27.13,26.3099,26.9,105225,0
+AAPB.US,D,20240730,000000,27.14,27.39,26.38,27.01,61109,0
+AAPB.US,D,20240731,000000,27.71,28.272,27.6,27.81,79630,0
+AAPB.US,D,20240801,000000,28.39,28.4,26.62,26.9,269689,0
+AAPB.US,D,20240802,000000,27.04,28.61,26.8,27.25,502730,0
+AAPB.US,D,20240805,000000,21.95,25.54,21.38,24.54,339768,0
+AAPB.US,D,20240806,000000,23.69,24.7298,22.71,24.06,201344,0
+AAPB.US,D,20240807,000000,24.03,25.5758,24.01,24.75,86800,0
+AAPB.US,D,20240808,000000,25.5,25.6899,24.61,25.53,114438,0
+AAPB.US,D,20240809,000000,25.2,26.3091,25.2,26.21,49594,0
+AAPB.US,D,20240812,000000,26.25,27.0223,26.14,26.58,74090,0
+AAPB.US,D,20240813,000000,26.96,27.63,26.96,27.47,61621,0
+AAPB.US,D,20240814,000000,27.3,27.89,27.14,27.55,81067,0
+AAPB.US,D,20240815,000000,28.32,28.48,27.94,28.325,61937,0
+AAPB.US,D,20240816,000000,28.2,28.79,28.1,28.66,48609,0
+AAPB.US,D,20240819,000000,28.5,28.59,27.92,28.59,132241,0
+AAPB.US,D,20240820,000000,28.59,28.89,28.59,28.73,60272,0
+AAPB.US,D,20240821,000000,28.76,29.0797,28.44,28.72,118704,0
+AAPB.US,D,20240822,000000,29.01,29.12,28.12,28.26,78733,0
+AAPB.US,D,20240823,000000,28.59,29.11,28.22,28.79,44635,0
+AAPB.US,D,20240826,000000,28.84,28.9,28.05,28.9,46905,0
+AAPB.US,D,20240827,000000,28.63,29.2755,28.31,29.09,94528,0
+AAPB.US,D,20240828,000000,29.1,29.53,28.5599,28.69,54591,0
+AAPB.US,D,20240829,000000,29.63,30.3,29.375,29.56,337616,0
+AAPB.US,D,20240830,000000,29.6,29.6,28.95,29.26,184443,0
+AAPB.US,D,20240903,000000,29.1,29.27,27.38,27.65,143689,0
+AAPB.US,D,20240904,000000,27.42,27.42,26.4,27.2,84074,0
+AAPB.US,D,20240905,000000,27.43,28.33,27.43,27.59,59116,0
+AAPB.US,D,20240906,000000,28.02,28.26,26.91,27.22,79078,0
+AAPB.US,D,20240909,000000,27.16,27.21,26.25,27.21,155375,0
+AAPB.US,D,20240910,000000,26.671,27.3196,26.18,26.9,248124,0
+AAPB.US,D,20240911,000000,27.25,27.69,26.49,27.59,242949,0
+AAPB.US,D,20240912,000000,27.51,27.8066,26.93,27.66,119283,0
+AAPB.US,D,20240913,000000,27.83,27.9048,27.49,27.53,79433,0
+AAPB.US,D,20240916,000000,26.05,26.2,25.44,25.97,136392,0
+AAPB.US,D,20240917,000000,25.84,26.13,25.66,26.13,83845,0
+AAPB.US,D,20240918,000000,26.33,27.5,26.33,27.02,107750,0
+AAPB.US,D,20240919,000000,28.07,29.2299,28.03,29.05,77086,0
+AAPB.US,D,20240920,000000,29.33,30.02,28.69,28.93,96696,0
+AAPB.US,D,20240923,000000,28.58,29.11,28.27,28.38,96020,0
+AAPB.US,D,20240924,000000,28.87,29.0606,28.21,28.65,135710,0
+AAPB.US,D,20240925,000000,28.1,28.5582,27.8001,28.38,158190,0
+AAPB.US,D,20240926,000000,28.49,28.8589,28.26,28.67,86000,0
+AAPB.US,D,20240927,000000,28.89,29.129,28.57,28.67,79524,0
+AAPB.US,D,20240930,000000,29.25,30,29.23,30,107678,0
+AAPB.US,D,20241001,000000,29.03,29.03,27.6501,28.27,149024,0
+AAPB.US,D,20241002,000000,28.15,28.51,27.52,28.41,47968,0
+AAPB.US,D,20241003,000000,28,28.34,27.57,28.09,57217,0
+AAPB.US,D,20241004,000000,28.64,28.64,27.72,28.37,91705,0
+AAPB.US,D,20241007,000000,27.87,28.0497,27.01,27.06,113687,0
+AAPB.US,D,20241008,000000,27.68,28.1,27.47,28.02,58142,0
+AAPB.US,D,20241009,000000,27.94,29.07,27.93,28.98,132707,0
+AAPB.US,D,20241010,000000,28.58,28.96,28.45,28.89,101203,0
+AAPB.US,D,20241011,000000,28.91,28.91,28.48,28.49,75420,0
+AAPB.US,D,20241014,000000,28.77,29.51,28.77,29.46,104030,0
+AAPB.US,D,20241015,000000,30,30.969,29.68,30.07,170517,0
+AAPB.US,D,20241016,000000,29.53,29.59,29.05,29.49,92891,0
+AAPB.US,D,20241017,000000,30,30,29.1985,29.65,55445,0
+AAPB.US,D,20241018,000000,30.56,30.56,30.11,30.33,81439,0
+AAPB.US,D,20241021,000000,30.21,30.76,30.21,30.7,54339,0
+AAPB.US,D,20241022,000000,29.99,30.6,29.75,30.5,68477,0
+AAPB.US,D,20241023,000000,30.09,30.32,28.46,29.18,413871,0
+AAPB.US,D,20241024,000000,29.07,29.1866,28.65,29.16,111549,0
+AAPB.US,D,20241025,000000,29,29.76,29,29.32,104483,0
+AAPB.US,D,20241028,000000,29.83,30.16,29.63,29.87,96022,0
+AAPB.US,D,20241029,000000,29.8,30.03,29.57,29.93,33435,0
+AAPB.US,D,20241030,000000,29.68,29.71,28.85,28.96,58335,0
+AAPB.US,D,20241031,000000,28.74,28.87,27.79,27.8,136859,0
+AAPB.US,D,20241101,000000,26.6,27.6898,26.52,27.13,178684,0
+AAPB.US,D,20241104,000000,26.72,27.0633,26.38,26.93,84943,0
+AAPB.US,D,20241105,000000,27,27.37,26.91,27.26,24508,0
+AAPB.US,D,20241106,000000,27.1,27.84,27.02,27.08,120031,0
+AAPB.US,D,20241107,000000,27.51,28.3,27.51,28.24,173717,0
+AAPB.US,D,20241108,000000,28.24,28.51,28.0599,28.21,47322,0
+AAPB.US,D,20241111,000000,27.67,27.81,26.82,27.46,107426,0
+AAPB.US,D,20241112,000000,27.57,27.7405,27.34,27.44,45373,0
+AAPB.US,D,20241113,000000,27.5,28.02,27.12,27.71,86003,0
+AAPB.US,D,20241114,000000,27.86,28.541,27.77,28.41,62505,0
+AAPB.US,D,20241115,000000,27.88,28.07,27.44,27.61,76427,0
+AAPB.US,D,20241118,000000,27.94,28.7653,27.94,28.33,40881,0
+AAPB.US,D,20241119,000000,27.98,28.82,27.98,28.39,26900,0
+AAPB.US,D,20241120,000000,28.58,28.7,27.93,28.55,21245,0
+AAPB.US,D,20241121,000000,28.1,28.84,27.8105,28.47,30863,0
+AAPB.US,D,20241122,000000,28.37,28.95,28.37,28.72,51127,0
+AAPB.US,D,20241125,000000,29.15,29.59,28.77,29.49,135601,0
+AAPB.US,D,20241126,000000,29.72,30.1599,29.67,30.08,63676,0
+AAPB.US,D,20241127,000000,30.0181,30.14,29.7401,30.05,58875,0
+AAPB.US,D,20241129,000000,30.01,30.66,29.9,30.6,60988,0
+AAPB.US,D,20241202,000000,30.58,31.48,30.58,31.21,56643,0
+AAPB.US,D,20241203,000000,31.28,32,31.0524,31.96,65614,0
+AAPB.US,D,20241204,000000,32.04,32.3,31.66,32.04,78150,0
+AAPB.US,D,20241205,000000,32.3,32.3,31.8641,32.07,45686,0
+AAPB.US,D,20241206,000000,31.97,32.43,31.94,31.94,38765,0
+AAPB.US,D,20241209,000000,31.7,33.1299,31.7,33.02,100812,0
+AAPB.US,D,20241210,000000,33.2,33.398,32.66,33.2432,50744,0
+AAPB.US,D,20241211,000000,33.34,34.04,32.88,32.94,54053,0
+AAPB.US,D,20241212,000000,33.03,33.5031,32.74,33.31,80616,0
+AAPB.US,D,20241213,000000,33.26,33.65,32.87,33.32,46366,0
+AAPB.US,D,20241216,000000,33.27,34.2,33.26,34.12,78055,0
+AAPB.US,D,20241217,000000,34,34.83,34,34.76,50199,0
+AAPB.US,D,20241218,000000,34.56,34.9341,33.16,33.16,57638,0
+AAPB.US,D,20241219,000000,33.07,34.29,33.06,33.76,93446,0
+AAPB.US,D,20241220,000000,33.26,35.06,32.84,35,95069,0
+AAPB.US,D,20241223,000000,35.13,35.29,34.7135,35.2,85172,0
+AAPB.US,D,20241224,000000,35.22,35.96,35.22,35.95,72178,0
+AAPB.US,D,20241226,000000,36.02,36.475,35.86,36.23,105127,0
+AAPB.US,D,20241227,000000,35.84,36,34.57,35.24,78772,0
+AAPB.US,D,20241230,000000,34.3,34.6399,33.91,34.24,81621,0
+AAPB.US,D,20241231,000000,34.38,34.4025,33.57,33.77,55712,0
+AAPB.US,D,20250102,000000,33.3,33.39,31.55,31.97,129603,0
+AAPB.US,D,20250103,000000,31.78,32.01,31.562,31.82,83743,0
+AAPB.US,D,20250106,000000,32.07,32.85,31.9712,32.29,105036,0
+AAPB.US,D,20250107,000000,31.74,32.41,31.34,31.52,60412,0
+AAPB.US,D,20250108,000000,31.49,31.846281,31.08,31.63,56408,0
+AAPB.US,D,20250110,000000,30.95,30.96,29.115,30.14,122559,0
+AAPB.US,D,20250113,000000,29.28,29.56,28.32,29.46,84249,0
+AAPB.US,D,20250114,000000,29.58,29.87,29.1007,29.18,36491,0
+AAPB.US,D,20250115,000000,29.5,30.474,29.5,30.34,52601,0
+AAPB.US,D,20250116,000000,30.28,30.34,27.8452,27.89,209978,0
+AAPB.US,D,20250117,000000,28.79,28.8,27.92,28.28,194248,0
+AAPB.US,D,20250121,000000,26.86,26.87,25.69,26.49,700026,0
+AAPB.US,D,20250122,000000,25.8,26.78,25.8,26.74,371766,0
+AAPB.US,D,20250123,000000,26.92,27.4793,26.3898,26.67,436616,0
+AAPB.US,D,20250124,000000,26.99,27.127,26.15,26.48,303655,0
+AAPB.US,D,20250127,000000,26.785,28.62,26.67,28.13,919541,0
+AAPB.US,D,20250128,000000,28.46,30.64,28.46,30.17,528421,0
+AAPB.US,D,20250129,000000,29.13,30.55,29.09,30.43,300750,0
+AAPB.US,D,20250130,000000,30.23,30.81,29.92,29.98,301055,0
+AAPB.US,D,20250131,000000,32.4,32.42,28.97,29.56,662557,0
+AAPB.US,D,20250203,000000,28.1,28.43,27,27.58,353364,0
+AAPB.US,D,20250204,000000,27.39,28.79,27.27,28.73,206541,0
+AAPB.US,D,20250205,000000,27.59,28.66,27.59,28.66,123009,0
+AAPB.US,D,20250206,000000,28.39,28.9604,28.23,28.79,113162,0
+AAPB.US,D,20250207,000000,28.63,28.97,27.4,27.45,115044,0
+AAPB.US,D,20250210,000000,28,28.16,27.4,27.49,92895,0
+AAPB.US,D,20250211,000000,27.63,29.3,27.63,28.71,196117,0
+AAPB.US,D,20250212,000000,28.34,29.74,28.28,29.74,178551,0
+AAPB.US,D,20250213,000000,29.71,31.06,29.41,30.85,233289,0
+AAPB.US,D,20250214,000000,30.75,31.81,30.75,31.63,263709,0
+AAPB.US,D,20250218,000000,31.51,31.76,30.9202,31.53,260170,0
+AAPB.US,D,20250219,000000,31.64,31.91,31.28,31.67,145944,0
+AAPB.US,D,20250220,000000,31.65,32.12,31.5407,31.93,154252,0
+AAPB.US,D,20250221,000000,31.9,32.62,31.75,31.83,149767,0
+AAPB.US,D,20250224,000000,31.64,32.651,31.57,32.26,209383,0
+AAPB.US,D,20250225,000000,32.43,32.97,31.68,32.22,109639,0
+AAPB.US,D,20250226,000000,31.64,31.645,30.2,30.43,100135,0
+AAPB.US,D,20250227,000000,30.26,30.92,29.62,29.7,80013,0
+AAPB.US,D,20250228,000000,29.54,30.79,29,30.79,89874,0
+AAPB.US,D,20250303,000000,30.8,31.27,29.41,29.84,125496,0
+AAPB.US,D,20250304,000000,29.8,30.23,29.02,29.31,78297,0
+AAPB.US,D,20250305,000000,29.19,29.37,27.76,29.22,99622,0
+AAPB.US,D,20250306,000000,28.89,29.684,28.69,29.11,103536,0
+AAPB.US,D,20250307,000000,29.08,30.54,29.03,30,76319,0
+AAPB.US,D,20250310,000000,29.12,29.16,26.37,27.11,154422,0
+AAPB.US,D,20250311,000000,26.21,26.64,24.74,25.53,167505,0
+AAPB.US,D,20250312,000000,25.43,25.7,24.16,24.6,268102,0
+AAPB.US,D,20250313,000000,24.4,24.525,22.71,22.98,172870,0
+AAPB.US,D,20250314,000000,23.32,23.85,23.0302,23.74,148325,0
+AAPB.US,D,20250317,000000,23.58,24.12859,23,23.88,98954,0
+AAPB.US,D,20250318,000000,23.88,24.1239,23.35,23.63,97229,0
+AAPB.US,D,20250319,000000,23.97,24.92,23.84,24.15,125402,0
+AAPB.US,D,20250320,000000,23.96,24.6351,23.48,23.87,124301,0
+AAPB.US,D,20250321,000000,23.24,24.91,23.24,24.76,129239,0
+AAPB.US,D,20250324,000000,25.28,25.395,24.91,25.3,134020,0
+AAPB.US,D,20250325,000000,25.39,26.1,25.27,26.04,55108,0
+AAPB.US,D,20250326,000000,26.02,26.31,25.31,25.49,90937,0
+AAPB.US,D,20250327,000000,25.51,26.305,25.41,26.07,49739,0
+AAPB.US,D,20250328,000000,25.54,25.9,24.6,24.63,87635,0
+AAPB.US,D,20250331,000000,24.37,26.03,24.295,25.6,112690,0
+AAPB.US,D,20250401,000000,25.07,25.8992,24.92,25.83,86473,0
+AAPB.US,D,20250402,000000,25.41,26.24,25.41,25.96,121750,0
+AAPB.US,D,20250403,000000,21.78,22.1,20.749,21.15,503387,0
+AAPB.US,D,20250404,000000,19.17,20.42,17.91,18.06,557211,0
+AAPB.US,D,20250407,000000,15.9,19.06,15.48,16.78,783922,0
+AAPB.US,D,20250408,000000,17.73,18.315,14.5,15.17,538476,0
+AAPB.US,D,20250409,000000,14.98,19.935,14.98,19.7,783344,0
+AAPB.US,D,20250410,000000,17.81,18.8288,16.58,18.05,562890,0
+AAPB.US,D,20250411,000000,17.29,19.66,17.29,19.43,343103,0
+AAPB.US,D,20250414,000000,22.08,22.36,20.08,20.33,689112,0
+AAPB.US,D,20250415,000000,20.16,20.48,19.82,20.2,231498,0
+AAPB.US,D,20250416,000000,19.48,19.9201,18.3,18.65,164848,0
+AAPB.US,D,20250417,000000,19.19,19.48,18.71,19.18,105637,0
+AAPB.US,D,20250421,000000,18.37,18.49,17.78,18.36,101559,0
+AAPB.US,D,20250422,000000,18.98,19.97,18.98,19.65,100733,0
+AAPB.US,D,20250423,000000,20.92,21.3,20.2602,20.59,209023,0
+AAPB.US,D,20250424,000000,20.7,21.41,20.29,21.34,122918,0
+AAPB.US,D,20250425,000000,20.94,21.53,20.94,21.5,121459,0
+AAPB.US,D,20250428,000000,21.62,21.95,21.18,21.7,85662,0
+AAPB.US,D,20250429,000000,21.48,22.105,21.36,21.94,61165,0
+AAPB.US,D,20250430,000000,21.5,22.38,21.008,22.2,124789,0
+AAPB.US,D,20250501,000000,21.44,22.51,21.44,22.28,337379,0
+AAPB.US,D,20250502,000000,20.85,20.9781,19.98,20.65,688537,0
+AAPB.US,D,20250505,000000,20.19,20.355,19.2399,19.34,347562,0
+AAPB.US,D,20250506,000000,19.21,19.6781,19.04,19.25,123811,0
+AAPB.US,D,20250507,000000,19.37,19.421,18.28,18.84,252802,0
+AAPB.US,D,20250508,000000,19.11,19.5489,18.54,19.06,246299,0
+AAPB.US,D,20250509,000000,19.31,19.64,19.08,19.25,164199,0
+AAPB.US,D,20250512,000000,21.74,21.75,20.9,21.65,618447,0
+AAPB.US,D,20250513,000000,21.56,22.1801,21.34,22.09,346645,0
+AAPB.US,D,20250514,000000,21.98,22.26,21.69,21.99,220812,0
+AAPB.US,D,20250515,000000,21.8,22.1,21.405,21.76,143747,0
+AAPB.US,D,20250516,000000,21.81,21.94,21.4204,21.71,133881,0
+AAPB.US,D,20250519,000000,21.08,21.35,20.33,21.23,165306,0
+AAPB.US,D,20250520,000000,21,21.1062,20.47,20.85,144899,0
+AAPB.US,D,20250521,000000,20.44,20.8632,19.6,19.87,259927,0
+AAPB.US,D,20250522,000000,19.61,19.97,19.46,19.74,155985,0
+AAPB.US,D,20250523,000000,18.235,18.962,18.2,18.5,479758,0
+AAPB.US,D,20250527,000000,19.12,19.51,18.92,19.45,356812,0
+AAPB.US,D,20250528,000000,19.72,19.85,19.391,19.49,267417,0
+AAPB.US,D,20250529,000000,20.11,20.12,19.13,19.39,633224,0
+AAPB.US,D,20250530,000000,19.14,19.75,18.79,19.51,274421,0
+AAPB.US,D,20250602,000000,19.45,19.78,19.4,19.72,233453,0
+AAPB.US,D,20250603,000000,19.63,20.085,19.57,20.02,169800,0
+AAPB.US,D,20250604,000000,19.92,20.56,19.79,19.91,302233,0
+AAPB.US,D,20250605,000000,20.07,20.26,19.3902,19.45,311207,0
+AAPB.US,D,20250606,000000,19.92,20.4,19.78,20.09,156483,0
+AAPB.US,D,20250609,000000,20.14,20.49,19.32,19.58,387118,0
+AAPB.US,D,20250610,000000,19.47,20.13,19.47,19.83,259985,0
+AAPB.US,D,20250611,000000,19.98,20.12,19,19.08,339026,0
+AAPB.US,D,20250612,000000,19.16,19.2,18.8,19.13,241499,0
+AAPB.US,D,20250613,000000,19.2,19.3031,18.46,18.59,272243,0
+AAPB.US,D,20250616,000000,18.72,18.98,18.62,18.94,217688,0
+AAPB.US,D,20250617,000000,18.72,18.923,18.34,18.41,185062,0
+AAPB.US,D,20250618,000000,18.47,18.74,18.31,18.53,154530,0
+AAPB.US,D,20250620,000000,18.79,19.5,18.61,19.39,228537,0
+AAPB.US,D,20250623,000000,19.48,19.61,19,19.47,191137,0
+AAPB.US,D,20250624,000000,19.7,19.84,19.23,19.26,314503,0
+AAPB.US,D,20250625,000000,19.43,19.82,19.31,19.49,190239,0
+AAPB.US,D,20250626,000000,19.43,19.64,19.07,19.36,266915,0
+AAPB.US,D,20250627,000000,19.49,19.7452,19.23,19.41,236527,0
+AAPB.US,D,20250630,000000,19.5,20.56,19.0109,20.12,744878,0
+AAPB.US,D,20250701,000000,20.5,21.1004,20.365,20.67,555902,0
+AAPB.US,D,20250702,000000,20.89,21.7403,20.75,21.55,440358,0
+AAPB.US,D,20250703,000000,21.51,21.98,21.415,21.72,228168,0
+AAPB.US,D,20250707,000000,21.58,22.2547,20.8101,21.05,320510,0
+AAPB.US,D,20250708,000000,21.04,21.32,20.74,21.06,240924,0
+AAPB.US,D,20250709,000000,20.91,21.285,20.49,21.25,226169,0
+AAPB.US,D,20250710,000000,21.15,21.702,21.085,21.5,231034,0
+AAPB.US,D,20250711,000000,21.1,21.42,21,21.21,139962,0
+AAPB.US,D,20250714,000000,21,21.161,20.525,20.73,237091,0
+AAPB.US,D,20250715,000000,20.87,21.35,20.79,20.82,239501,0
+AAPB.US,D,20250716,000000,21.08,21.4678,20.7318,21.02,248322,0
+AAPB.US,D,20250717,000000,21.15,21.32,20.92,21.04,279144,0
+AAPB.US,D,20250718,000000,21.1,21.3,20.92,21.21,343983,0
+AAPB.US,D,20250721,000000,21.44,22.13,21.31,21.49,548131,0
+AAPB.US,D,20250722,000000,21.59,21.89,21.45,21.85,458951,0
+AAPB.US,D,20250723,000000,22,22,21.45,21.7952,262353,0
+AAPB.US,D,20250724,000000,21.7,22.06,21.7,21.71,189601,0
+AAPB.US,D,20250725,000000,21.87,22,21.622,21.74,221111,0
+AAPB.US,D,20250728,000000,21.75,21.91,21.5601,21.77,195519,0
+AAPB.US,D,20250729,000000,21.77,21.885,21.09,21.19,304214,0
+AAPB.US,D,20250730,000000,21.37,21.37,20.48,20.76,302984,0
+AAPB.US,D,20250731,000000,20.61,20.9,20.3815,20.68,1321410,0
+AAPB.US,D,20250801,000000,21.05,21.59,19.2299,19.37,1019677,0
+AAPB.US,D,20250804,000000,19.75,20.45,19.28,19.61,752635,0
+AAPB.US,D,20250805,000000,19.651,19.96,19.36,19.48,638931,0
+AAPB.US,D,20250806,000000,20.1376,21.87,20.09,21.46,1185271,0
+AAPB.US,D,20250807,000000,22.62,23,22.2,22.85,999815,0
+AAPB.US,D,20250808,000000,22.99,25.08,22.67,24.74,1340339,0
+AAPB.US,D,20250811,000000,24.51,24.83,23.82,24.36,517896,0
+AAPB.US,D,20250812,000000,24.49,25.1,24.36,24.85,521940,0
+AAPB.US,D,20250813,000000,25.15,25.98,25.02,25.61,514564,0
+AAPB.US,D,20250814,000000,25.83,26,25.1,25.53,353874,0
+AAPB.US,D,20250815,000000,25.72,25.7699,24.75,25.26,369130,0
+AAPB.US,D,20250818,000000,25.26,25.55,24.92,25.1,357929,0
+AAPB.US,D,20250819,000000,25.15,25.49,24.76,24.99,357673,0
+AAPB.US,D,20250820,000000,24.86,24.89,23.981,24.02,326381,0
+AAPB.US,D,20250821,000000,24.04,24.08,23.55,23.79,222025,0
+AAPB.US,D,20250822,000000,23.96,24.627513,23.88,24.36,377017,0
+AAPB.US,D,20250825,000000,24.05,24.66,24.05,24.24,238473,0
+AAPB.US,D,20250826,000000,24.01,24.7,23.74,24.69,157535,0
+AAPB.US,D,20250827,000000,24.5,25,24.5,24.9778,184082,0
+AAPB.US,D,20250828,000000,24.98,25.55,24.7,25.35,333744,0
+AAPB.US,D,20250829,000000,25.36,25.51,25.1124,25.23,143850,0
+AAPB.US,D,20250902,000000,24.65,24.966,24.14,24.73,285492,0
+AAPB.US,D,20250903,000000,26.33,26.63,25.74,26.63,364202,0
+AAPB.US,D,20250904,000000,26.62,26.91,26.27,26.89,283903,0
+AAPB.US,D,20250905,000000,26.88,27.2,26.59,26.86,252041,0
+AAPB.US,D,20250908,000000,26.83,26.9101,26.11,26.45,250991,0
+AAPB.US,D,20250909,000000,26.25,26.6128,25.45,25.68,477723,0
+AAPB.US,D,20250910,000000,25.16,25.16,23.81,24.01,744012,0
+AAPB.US,D,20250911,000000,24.05,24.76,24,24.68,382113,0
+AAPB.US,D,20250912,000000,24.52,25.605,24.46,25.53,445745,0
+AAPB.US,D,20250915,000000,26.12,26.4131,25.74,26.11,346670,0
+AAPB.US,D,20250916,000000,26.22,27.03,26.04,26.4,310791,0
+AAPB.US,D,20250917,000000,26.58,26.8,26.31,26.6,165058,0
+AAPB.US,D,20250918,000000,26.83,27,26.07,26.3533,173952,0
+AAPB.US,D,20250919,000000,27,28.159,26.84,27.95,478330,0
+AAPB.US,D,20250922,000000,28.65,30.52,28.62,30.43,637007,0
+AAPB.US,D,20250923,000000,30.37,30.62,29.83,29.93,281118,0
+AAPB.US,D,20250924,000000,30.22,30.27,29.21,29.48,215682,0
+AAPB.US,D,20250925,000000,29.8,30.62,29.37,30.57,236058,0
+AAPB.US,D,20250926,000000,29.77,30.63,29.77,30.19,212619,0
+AAPB.US,D,20250929,000000,29.995,30,29.64,29.9316,350306,0
+AAPB.US,D,20250930,000000,30.02,30.2999,29.66,29.94,194309,0
+AAPB.US,D,20251001,000000,30.02,30.94,30.02,30.18,174486,0
+AAPB.US,D,20251002,000000,30.43,30.81,29.92,30.59,175888,0
+AAPB.US,D,20251003,000000,29.91,31.05,29.8911,30.75,224741,0
+AAPB.US,D,20251006,000000,30.72,30.92,30.09,30.45,232873,0
+AAPB.US,D,20251007,000000,30.4885,30.6,30.17,30.36,207485,0
+AAPB.US,D,20251008,000000,30.36,30.85,30.33,30.74,106991,0
+AAPB.US,D,20251009,000000,30.56,30.56,29.5801,29.7758,129697,0
+AAPB.US,D,20251010,000000,29.9572,30.28,27.56,27.71,348046,0
+AAPB.US,D,20251013,000000,28.66,28.7,27.795,28.2494,137715,0
+AAPB.US,D,20251014,000000,28,28.51,27.59,28.29,79981,0
+AAPB.US,D,20251015,000000,28.66,29.1844,28.3651,28.64,93741,0
+AAPB.US,D,20251016,000000,28.34,28.505,27.73,28.1639,102538,0
+AAPB.US,D,20251017,000000,28.32,29.5,28.18,29.26,80665,0
+AAPB.US,D,20251020,000000,30.115,32.0755,30.115,31.5946,338031,0
+AAPB.US,D,20251021,000000,31.53,32.2725,31.53,31.71,167408,0
+AAPB.US,D,20251022,000000,31.675,31.72,29.971,30.62,203094,0
+AAPB.US,D,20251023,000000,30.87,31.12,30.55,30.8952,177279,0
+AAPB.US,D,20251024,000000,31.33,31.92,30.85,31.65,116280,0
+AAPB.US,D,20251027,000000,32.1,33.16,32.1,33.1299,146367,0
+AAPB.US,D,20251028,000000,33.2,33.3496,32.97,33.1722,121468,0
+AAPB.US,D,20251029,000000,33.15,33.6832,32.69,33.2178,174701,0
+AAPB.US,D,20251030,000000,33.89,34.36,33.08,33.7327,447332,0
+AAPB.US,D,20251031,000000,34.96,35.1355,33.15,33.4903,331714,0
+AAPB.US,D,20251103,000000,33.41,33.5,32.4698,33.0718,184281,0
+AAPB.US,D,20251104,000000,32.88,33.665,32.7765,33.39,159967,0
+AAPB.US,D,20251105,000000,33,33.68,32.6421,33.3589,147209,0
+AAPB.US,D,20251106,000000,33.01,34.15,32.88,33.2881,145195,0
+AAPB.US,D,20251107,000000,33.255,33.84,32.51,32.96,91382,0
+AAPB.US,D,20251110,000000,33.03,34.24,32.82,33.1979,149823,0
+AAPB.US,D,20251111,000000,33.41,34.77,33.41,34.5949,364048,0
+AAPB.US,D,20251112,000000,34.59,34.77,33.83,34.1215,127529,0
+AAPB.US,D,20251113,000000,34.5999,34.99,33.8523,34.03,100493,0
+AAPB.US,D,20251114,000000,33.49,34.71,33.29,33.8552,103724,0
+AAPB.US,D,20251117,000000,33,33.36,32.3,32.6275,85619,0
+AAPB.US,D,20251118,000000,33.1,33.26,32.12,32.6601,69543,0
+AAPB.US,D,20251119,000000,32.35,33.7921,32.35,32.83,63669,0
+AAPB.US,D,20251120,000000,34,34.505,32.29,32.3465,56232,0
+AAPB.US,D,20251121,000000,32.265,34,32.13,33.66,71244,0
+AAPB.US,D,20251124,000000,33.55,34.885,33.55,34.6818,107417,0
+AAPB.US,D,20251125,000000,34.58,35.75,34.58,34.9,89549,0
+AAPB.US,D,20251126,000000,34.96,35.57,34.945,35.1336,61307,0
+AAPB.US,D,20251128,000000,35.12,35.41,34.7106,35.3797,51318,0
+AAPB.US,D,20251201,000000,35.26,36.59,34.74,36.4258,105124,0
+AAPB.US,D,20251202,000000,36.37,37.5688,36.37,37.23,72238,0
+AAPB.US,D,20251203,000000,37.4837,37.89,36.65,36.7268,67058,0
+AAPB.US,D,20251204,000000,36.63,36.63,35.25,35.6696,59319,0
+AAPB.US,D,20251205,000000,35.82,35.9,35.121,35.2619,54213,0
+AAPB.US,D,20251208,000000,35.18,35.28,34.68,35.11,40069,0
+AAPB.US,D,20251209,000000,35.2,35.585,34.8622,34.9061,73396,0
+AAPB.US,D,20251210,000000,35.01,35.5,34.68,35.2797,65801,0
+AAPB.US,D,20251211,000000,35.47,35.49,34.07,35.0514,76269,0
+AAPB.US,D,20251212,000000,35.15,35.37,34.87,35.15,60381,0
+AAPB.US,D,20251215,000000,35.41,35.41,33.751,34.0881,122835,0
+AAPB.US,D,20251216,000000,33.87,34.38,33.52,34.2663,35452,0
+AAPB.US,D,20251217,000000,34.35,34.55,33.41,33.63,62005,0
+AAPB.US,D,20251218,000000,33.7,33.814,32.42,33.5838,104944,0
+AAPB.US,D,20251219,000000,33.51,33.95,33.01,33.7174,58933,0
+AAPB.US,D,20251222,000000,33.81,33.84,33.14,33.2,115685,0
+AAPB.US,D,20251223,000000,33.21,33.6086,32.7854,33.6086,49903,0
+AAPB.US,D,20251224,000000,33.61,34.34,33.61,34.02,52176,0
+AAPB.US,D,20251226,000000,34.11,34.29,33.67,33.89,33371,0
+AAPB.US,D,20251229,000000,32.17,32.55,32.17,32.4618,36653,0
+AAPB.US,D,20251230,000000,32.505,32.505,32.14,32.32,23203,0
+AAPB.US,D,20251231,000000,32.25,32.34,32,32.0648,36321,0
+AAPB.US,D,20260102,000000,32,33.3209,31.41,31.85,61593,0
+AAPB.US,D,20260105,000000,31.63,31.81,30.68,30.93,108379,0
+AAPB.US,D,20260106,000000,30.8,30.91,29.73,29.76,183662,0
+AAPB.US,D,20260107,000000,29.7,29.9,29.19,29.2762,157072,0
+AAPB.US,D,20260108,000000,28.62,29.06,28.27,29.02,239541,0
+AAPB.US,D,20260109,000000,29.13,29.25,28.4026,29.07,177540,0
+AAPB.US,D,20260112,000000,29.14,29.485,28.5,29.2555,208314,0
+AAPB.US,D,20260113,000000,28.89,29.5827,28.89,29.3919,135746,0
+AAPB.US,D,20260114,000000,29.0401,29.5,28.46,29.1702,167458,0
+AAPB.US,D,20260115,000000,29.345,29.4,28.53,28.88,125318,0
+AAPB.US,D,20260116,000000,28.8,28.88,28.05,28.23,67424,0
+AAPB.US,D,20260120,000000,27.5,27.9185,25.5,26.31,208528,0
+AAPB.US,D,20260121,000000,26.63,27.24,25.89,26.4371,346875,0
+AAPB.US,D,20260122,000000,26.76,27.11,26.51,26.57,228760,0
+AAPB.US,D,20260123,000000,26.27,26.73,25.775,26.47,171199,0
+AAPB.US,D,20260126,000000,27.08,28.27,26.92,28.04,367595,0
+AAPB.US,D,20260127,000000,28.85,29.431,28.64,28.65,398145,0
+AAPB.US,D,20260128,000000,28.54,28.76,27.8501,28.25,333470,0
+AAPB.US,D,20260129,000000,28.56,28.88,27.83,28.6635,536646,0
+AAPB.US,D,20260130,000000,27.89,29.42,27.28,28.9737,620193,0
+AAPB.US,D,20260202,000000,28.98,31.32,28.86,31.3,544954,0
+AAPB.US,D,20260203,000000,31,31.65,30.7,31.1,429460,0
+AAPB.US,D,20260204,000000,31.71,33.27,31.71,32.67,450126,0
+AAPB.US,D,20260205,000000,33.14,33.31,31.97,32.56,313073,0
+AAPB.US,D,20260206,000000,32.88,33.71,32.76,33.1382,183208,0
+AAPB.US,D,20260209,000000,33.15,33.19,31.6192,32.4025,150631,0
+AAPB.US,D,20260210,000000,32.0493,32.38,31.98,32.106,77951,0
+AAPB.US,D,20260211,000000,32.4,33.6,32.28,32.5782,218088,0
+AAPB.US,D,20260212,000000,32.415,32.415,28.89,29.29,213321,0
+AAPB.US,D,20260213,000000,29.08,29.16,27.83,27.9,103041,0
+AAPB.US,D,20260217,000000,28.32,30.084,27.88,29.7,183280,0
+AAPB.US,D,20260218,000000,29.7299,30.18,29.3301,29.75,81934,0
diff --git a/daily/us/nasdaq etfs/aaus.us.txt b/daily/us/nasdaq etfs/aaus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db66142e2ef9ddd615100326d28ed275c7613cb7
--- /dev/null
+++ b/daily/us/nasdaq etfs/aaus.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAUS.US,D,20250729,000000,50.43,50.43,50.3613,50.3613,219,0
+AAUS.US,D,20250730,000000,50.56,50.56,50.4217,50.4217,479,0
+AAUS.US,D,20250804,000000,50.03,50.0972,50.03,50.0972,175,0
+AAUS.US,D,20250805,000000,50.2,50.2002,49.969,49.969,11007,0
+AAUS.US,D,20250806,000000,50.6071,50.6561,50.6071,50.6561,1242,0
+AAUS.US,D,20250807,000000,51.17,51.17,50.8519,50.8519,115,0
+AAUS.US,D,20250808,000000,51.19,51.2258,51.19,51.2258,158,0
+AAUS.US,D,20250811,000000,51.25,51.25,51.0568,51.0568,10578,0
+AAUS.US,D,20250812,000000,51.27,51.6905,51.27,51.6905,1949,0
+AAUS.US,D,20250813,000000,51.66,51.8094,51.66,51.8094,101,0
+AAUS.US,D,20250814,000000,51.69,51.8543,51.69,51.8543,106,0
+AAUS.US,D,20250815,000000,51.63,51.6503,51.63,51.6503,105,0
+AAUS.US,D,20250818,000000,51.67,51.6928,51.59,51.6928,7426,0
+AAUS.US,D,20250819,000000,51.63,51.63,51.2281,51.2281,905,0
+AAUS.US,D,20250820,000000,50.71,51.13,50.71,51.1056,881,0
+AAUS.US,D,20250821,000000,50.89,51.01,50.88,50.9076,704,0
+AAUS.US,D,20250822,000000,51.18,51.76,50.665,51.7063,1806,0
+AAUS.US,D,20250825,000000,51.55,51.7,51.46,51.5649,1981,0
+AAUS.US,D,20250826,000000,51.55,51.791,51.36,51.791,10883,0
+AAUS.US,D,20250827,000000,51.86,51.9614,51.86,51.9614,1858,0
+AAUS.US,D,20250829,000000,51.83,51.8734,51.83,51.8734,696,0
+AAUS.US,D,20250909,000000,52.3,52.5069,52.3,52.5069,2432,0
+AAUS.US,D,20250910,000000,52.6058,52.6629,52.57,52.6629,5166,0
+AAUS.US,D,20250911,000000,53.07,53.07,53.0696,53.0696,242,0
+AAUS.US,D,20250915,000000,53.3499,53.3499,53.3134,53.3341,411,0
+AAUS.US,D,20250923,000000,54.1,54.1,53.74,53.7588,309,0
+AAUS.US,D,20250924,000000,53.49,53.56,53.49,53.56,671,0
+AAUS.US,D,20250925,000000,53.3,53.39,53.24,53.3158,2731,0
+AAUS.US,D,20250929,000000,53.855,53.855,53.75,53.75,137,0
+AAUS.US,D,20250930,000000,53.65,53.99,53.65,53.99,308,0
+AAUS.US,D,20251003,000000,54.3218,54.3218,54.1934,54.1934,487,0
+AAUS.US,D,20251009,000000,54.3,54.3313,54.3,54.3313,1505,0
+AAUS.US,D,20251015,000000,53.94,53.94,53.9019,53.9019,216,0
+AAUS.US,D,20251016,000000,53.87,53.87,53.5265,53.5265,13156,0
+AAUS.US,D,20251021,000000,54.34,54.3822,54.34,54.3822,463,0
+AAUS.US,D,20251024,000000,54.65,54.7947,54.65,54.7947,507,0
+AAUS.US,D,20251028,000000,55.58,55.7126,55.52,55.7126,1430,0
+AAUS.US,D,20251029,000000,55.75,55.75,55.5,55.7011,1024,0
+AAUS.US,D,20251030,000000,55.45,55.5,55.1229,55.1229,3646,0
+AAUS.US,D,20251104,000000,54.63,54.681,54.63,54.681,109,0
+AAUS.US,D,20251107,000000,53.61,54.2307,53.61,54.2307,259,0
+AAUS.US,D,20251114,000000,53.71,54.365,53.71,54.365,619,0
+AAUS.US,D,20251117,000000,53.7401,53.9234,53.74,53.9234,1910,0
+AAUS.US,D,20251118,000000,53.7464,53.7464,53.568,53.568,419,0
+AAUS.US,D,20251119,000000,53.63,53.7496,53.63,53.7496,293,0
+AAUS.US,D,20251124,000000,54.13,54.2293,54.109,54.2293,416,0
+AAUS.US,D,20251125,000000,54.04,54.7373,54.04,54.7373,3202,0
+AAUS.US,D,20251126,000000,54.9,55.19,54.9,55.1238,1062,0
+AAUS.US,D,20251201,000000,55.2,55.2,55.0764,55.0764,114,0
+AAUS.US,D,20251204,000000,55.35,55.3676,55.35,55.3676,517,0
+AAUS.US,D,20251208,000000,55.31,55.31,55.23,55.2495,14478,0
+AAUS.US,D,20251211,000000,55.5975,55.75,55.5975,55.6565,1138,0
+AAUS.US,D,20251212,000000,54.99,55.0807,54.99,55.0807,186,0
+AAUS.US,D,20251215,000000,55.01,55.015,55,55.015,1118,0
+AAUS.US,D,20251216,000000,54.67,54.92,54.67,54.9032,518,0
+AAUS.US,D,20251219,000000,55.07,55.1224,55.07,55.1224,1820,0
+AAUS.US,D,20251222,000000,55.36,55.4845,55.315,55.4845,1108,0
+AAUS.US,D,20251223,000000,55.33,55.535,55.3299,55.535,2382,0
+AAUS.US,D,20251226,000000,55.66,55.7407,55.66,55.7407,2139,0
+AAUS.US,D,20251229,000000,55.46,55.5376,55.455,55.5376,1538,0
+AAUS.US,D,20251230,000000,55.51,55.5201,55.4897,55.4897,699,0
+AAUS.US,D,20251231,000000,55.3,55.3,55.1055,55.1055,436,0
+AAUS.US,D,20260106,000000,55.54,55.735,55.54,55.735,163,0
+AAUS.US,D,20260107,000000,55.73,55.73,55.6371,55.6371,269,0
+AAUS.US,D,20260108,000000,55.54,55.6184,55.49,55.6184,8012,0
+AAUS.US,D,20260109,000000,55.74,55.97,55.72,55.9642,17595,0
+AAUS.US,D,20260113,000000,55.774,55.9026,55.774,55.9026,146,0
+AAUS.US,D,20260114,000000,55.32,55.5614,55.32,55.5614,5016,0
+AAUS.US,D,20260115,000000,55.72,55.73,55.6369,55.6369,208,0
+AAUS.US,D,20260116,000000,55.525,55.7475,55.525,55.6516,1550,0
+AAUS.US,D,20260120,000000,54.87,54.97,54.375,54.4509,27398,0
+AAUS.US,D,20260121,000000,54.73,55.0469,54.73,55.0469,112,0
+AAUS.US,D,20260122,000000,55.2,55.495,55.2,55.4,3459,0
+AAUS.US,D,20260123,000000,55.37,55.4438,55.37,55.4438,208,0
+AAUS.US,D,20260126,000000,55.62,55.765,55.62,55.765,9416,0
+AAUS.US,D,20260128,000000,56.05,56.05,56.03,56.0302,921,0
+AAUS.US,D,20260129,000000,55.77,55.8557,55.77,55.8557,253,0
+AAUS.US,D,20260130,000000,55.6,55.6443,55.6,55.6443,387,0
+AAUS.US,D,20260203,000000,55.67,55.67,55.23,55.4949,428,0
+AAUS.US,D,20260204,000000,55.41,55.41,54.96,55.2086,1545,0
+AAUS.US,D,20260205,000000,54.75,54.75,54.41,54.5191,4133,0
+AAUS.US,D,20260206,000000,55.25,55.5597,55.25,55.5597,611,0
+AAUS.US,D,20260209,000000,55.27,55.795,55.27,55.795,107,0
+AAUS.US,D,20260210,000000,55.79,55.79,55.5781,55.5781,1006,0
+AAUS.US,D,20260212,000000,55.53,55.53,54.69,54.7044,238,0
diff --git a/daily/us/nasdaq etfs/aavm.us.txt b/daily/us/nasdaq etfs/aavm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..916e9b26ad3de81de46c6698b90f468326a9da47
--- /dev/null
+++ b/daily/us/nasdaq etfs/aavm.us.txt	
@@ -0,0 +1,2176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAVM.US,D,20170504,000000,21.9224,21.9296,21.8426,21.905,306527.72114028,0
+AAVM.US,D,20170505,000000,21.9415,22.0809,21.9415,22.0809,79282.161062638,0
+AAVM.US,D,20170508,000000,22.0809,22.0809,22.0186,22.0186,7089.8310385476,0
+AAVM.US,D,20170509,000000,22.0543,22.0543,22.0543,22.0543,1298.3839544278,0
+AAVM.US,D,20170510,000000,22.0901,22.1413,22.013,22.1413,6425.3639559875,0
+AAVM.US,D,20170511,000000,21.8243,22.0451,21.8243,22.0451,600.09342431535,0
+AAVM.US,D,20170512,000000,21.9755,21.9847,21.9224,21.9572,912.14200495933,0
+AAVM.US,D,20170515,000000,22.0901,22.1075,22.046,22.1075,56307.311542986,0
+AAVM.US,D,20170516,000000,22.0901,22.1066,22.0901,22.1066,808.48950439577,0
+AAVM.US,D,20170517,000000,21.8426,21.8426,21.8335,21.8335,2142.8790642825,0
+AAVM.US,D,20170518,000000,21.7538,21.7538,21.7015,21.7015,494.25876584519,0
+AAVM.US,D,20170519,000000,21.9838,21.9975,21.9755,21.9755,5624.5120042648,0
+AAVM.US,D,20170522,000000,22.0186,22.0277,21.9865,22.0277,1525.3283767143,0
+AAVM.US,D,20170523,000000,21.992,22.0506,21.992,22.013,5858.0029002711,0
+AAVM.US,D,20170524,000000,22.0094,22.0094,21.9397,21.9755,1719.5404304018,0
+AAVM.US,D,20170525,000000,22.1241,22.1241,22.0727,22.0727,20956.353456045,0
+AAVM.US,D,20170526,000000,22.0094,22.046,21.9288,22.046,11588.349563006,0
+AAVM.US,D,20170530,000000,22.0809,22.0901,22.0397,22.0727,3982.4381795473,0
+AAVM.US,D,20170531,000000,22.1075,22.1075,21.9663,22.0369,1457.6814816097,0
+AAVM.US,D,20170601,000000,22.2468,22.2559,22.2468,22.2559,2398.1915393548,0
+AAVM.US,D,20170602,000000,22.3164,22.4759,22.3164,22.4668,42902.315522734,0
+AAVM.US,D,20170605,000000,22.5016,22.5016,22.3732,22.4136,53458.504395918,0
+AAVM.US,D,20170606,000000,22.3348,22.3677,22.2879,22.3073,14301.862919865,0
+AAVM.US,D,20170607,000000,22.3594,22.3952,22.3164,22.3952,14832.127291169,0
+AAVM.US,D,20170608,000000,22.3677,22.4759,22.3677,22.4576,11370.133772346,0
+AAVM.US,D,20170609,000000,22.4934,22.5181,22.2724,22.3164,20818.877507929,0
+AAVM.US,D,20170612,000000,22.2806,22.2806,22.1854,22.1946,3074.6604904012,0
+AAVM.US,D,20170613,000000,22.3348,22.4044,22.2991,22.4044,14353.14363067,0
+AAVM.US,D,20170614,000000,22.2724,22.3898,22.2468,22.2468,8781.0034161635,0
+AAVM.US,D,20170615,000000,22.1323,22.1323,21.9232,21.9232,8355.4826243763,0
+AAVM.US,D,20170616,000000,22.0369,22.0369,21.992,22.0186,4773.4704206903,0
+AAVM.US,D,20170619,000000,22.1075,22.3164,22.1075,22.3164,4323.9458919304,0
+AAVM.US,D,20170620,000000,22.2303,22.2514,22.1148,22.1413,17417.984410491,0
+AAVM.US,D,20170621,000000,22.168,22.1854,22.1505,22.1616,5391.0211082585,0
+AAVM.US,D,20170622,000000,22.0186,22.2211,22.0186,22.1946,4946.9519742651,0
+AAVM.US,D,20170623,000000,22.212,22.2468,22.189,22.2166,2472.3849081792,0
+AAVM.US,D,20170626,000000,22.3164,22.3348,22.2248,22.2596,12836.543885582,0
+AAVM.US,D,20170627,000000,22.2724,22.2899,22.168,22.168,7715.0192787888,0
+AAVM.US,D,20170628,000000,22.2038,22.3257,22.2038,22.3257,15430.038557578,0
+AAVM.US,D,20170629,000000,22.3073,22.3073,21.9627,22.0809,13789.055811813,0
+AAVM.US,D,20170630,000000,22.0369,22.168,22.0369,22.1505,24527.454870198,0
+AAVM.US,D,20170703,000000,22.19,22.2293,22.168,22.168,11489.061378256,0
+AAVM.US,D,20170705,000000,22.1854,22.1946,22.1056,22.1505,3389.9823079051,0
+AAVM.US,D,20170706,000000,22.0543,22.0901,22.0186,22.0186,13043.848886709,0
+AAVM.US,D,20170707,000000,22.0727,22.1148,22.0681,22.1148,5020.0542641362,0
+AAVM.US,D,20170710,000000,22.1946,22.212,22.1323,22.1854,20691.221270393,0
+AAVM.US,D,20170711,000000,22.1854,22.2211,22.1588,22.2211,9322.1785770007,0
+AAVM.US,D,20170712,000000,22.4136,22.4136,22.4136,22.4136,2843.3517523015,0
+AAVM.US,D,20170713,000000,22.4934,22.5364,22.431,22.5364,26758.711329698,0
+AAVM.US,D,20170714,000000,22.5986,22.6326,22.5584,22.6326,5826.3616106254,0
+AAVM.US,D,20170717,000000,22.6244,22.6409,22.6161,22.6161,9968.0973173546,0
+AAVM.US,D,20170718,000000,22.6161,22.6244,22.5584,22.6244,10345.610635197,0
+AAVM.US,D,20170719,000000,22.7647,22.826,22.7409,22.7995,10010.649396533,0
+AAVM.US,D,20170720,000000,22.8783,22.914,22.849,22.8967,4658.9071305937,0
+AAVM.US,D,20170721,000000,22.8875,22.8875,22.717,22.7921,12867.094096274,0
+AAVM.US,D,20170724,000000,22.8003,22.8003,22.7097,22.7647,7932.1439904956,0
+AAVM.US,D,20170725,000000,22.8095,22.87,22.8095,22.8517,2013.0406688397,0
+AAVM.US,D,20170726,000000,22.9324,22.9672,22.9314,22.9672,8880.2916009139,0
+AAVM.US,D,20170727,000000,22.9937,23.0093,22.8444,22.8967,15688.62426951,0
+AAVM.US,D,20170728,000000,22.8517,22.8609,22.8444,22.8609,1149.9972167789,0
+AAVM.US,D,20170731,000000,22.9324,22.9497,22.8352,22.914,22542.782254145,0
+AAVM.US,D,20170801,000000,22.9406,22.959,22.8783,22.9497,29871.559583465,0
+AAVM.US,D,20170802,000000,23.0093,23.0093,22.8352,22.9232,31704.57222501,0
+AAVM.US,D,20170803,000000,22.914,22.914,22.87,22.8737,3356.1588603528,0
+AAVM.US,D,20170804,000000,22.8875,22.914,22.8609,22.914,11849.117432845,0
+AAVM.US,D,20170807,000000,23.0011,23.046,23.0011,23.0433,1402.0364549913,0
+AAVM.US,D,20170808,000000,23.0909,23.1083,22.9808,23.0011,17145.214672166,0
+AAVM.US,D,20170809,000000,23.0277,23.0277,22.8169,22.8875,6129.681559643,0
+AAVM.US,D,20170810,000000,22.6859,22.6859,22.4246,22.4319,10588.921241783,0
+AAVM.US,D,20170811,000000,22.4668,22.5456,22.4668,22.5456,61913.275205045,0
+AAVM.US,D,20170814,000000,22.7426,22.783,22.7426,22.7738,6194.0552178877,0
+AAVM.US,D,20170815,000000,22.7224,22.7224,22.6244,22.695,6664.3102467603,0
+AAVM.US,D,20170816,000000,22.8444,22.8746,22.816,22.8444,9274.1711030554,0
+AAVM.US,D,20170817,000000,22.8352,22.8352,22.5273,22.5273,4829.1154473086,0
+AAVM.US,D,20170818,000000,22.4842,22.6161,22.4842,22.574,7354.9632241996,0
+AAVM.US,D,20170821,000000,22.5099,22.5547,22.507,22.5456,6161.3228492887,0
+AAVM.US,D,20170822,000000,22.6409,22.826,22.6409,22.7389,8285.6535713651,0
+AAVM.US,D,20170823,000000,22.7307,22.7876,22.7307,22.7627,3203.4078068907,0
+AAVM.US,D,20170824,000000,22.87,22.8967,22.7399,22.76,7467.3443563896,0
+AAVM.US,D,20170825,000000,22.7738,22.8609,22.7738,22.8444,10244.14029254,0
+AAVM.US,D,20170828,000000,22.8095,22.8095,22.7307,22.7399,943.78329460505,0
+AAVM.US,D,20170829,000000,22.7307,22.7729,22.6684,22.7729,12324.827856484,0
+AAVM.US,D,20170830,000000,22.8206,22.8206,22.7738,22.8169,4948.0430532184,0
+AAVM.US,D,20170831,000000,22.8875,23.0992,22.8875,23.0873,7195.6656970177,0
+AAVM.US,D,20170901,000000,23.1441,23.2495,23.1441,23.2045,93581.841824596,0
+AAVM.US,D,20170905,000000,23.2045,23.2045,22.9755,23.0506,51580.757517288,0
+AAVM.US,D,20170906,000000,23.1303,23.1706,23.1083,23.1614,4401.4124976148,0
+AAVM.US,D,20170907,000000,23.2045,23.3017,23.2045,23.2833,8064.164543845,0
+AAVM.US,D,20170908,000000,23.2743,23.2743,23.2339,23.2339,2507.2994346849,0
+AAVM.US,D,20170911,000000,23.4236,23.4859,23.4181,23.4337,9327.6339717672,0
+AAVM.US,D,20170912,000000,23.5024,23.5813,23.4859,23.5813,21861.948987285,0
+AAVM.US,D,20170913,000000,23.5565,23.5565,23.5198,23.5474,11537.068852201,0
+AAVM.US,D,20170914,000000,23.5474,23.5474,23.397,23.4648,23489.838785609,0
+AAVM.US,D,20170915,000000,23.5647,23.5647,23.4859,23.5565,21776.844828927,0
+AAVM.US,D,20170918,000000,23.6261,23.6261,23.5565,23.5639,2415.6488026076,0
+AAVM.US,D,20170919,000000,23.6253,23.671,23.6032,23.671,24529.637028105,0
+AAVM.US,D,20170920,000000,23.6894,23.6894,23.6436,23.6829,2218.1635120602,0
+AAVM.US,D,20170921,000000,23.6803,23.6803,23.4942,23.5198,25042.444136156,0
+AAVM.US,D,20170922,000000,23.5647,23.5721,23.5254,23.5721,6604.3009043288,0
+AAVM.US,D,20170925,000000,23.4896,23.552,23.4896,23.5089,9664.7773683371,0
+AAVM.US,D,20170926,000000,23.529,23.5428,23.4282,23.5244,29190.726316605,0
+AAVM.US,D,20170927,000000,23.5685,23.7197,23.5602,23.7114,11323.217377354,0
+AAVM.US,D,20170928,000000,23.6849,23.7709,23.6582,23.7709,3250.3242018826,0
+AAVM.US,D,20170929,000000,23.8416,23.9396,23.8416,23.9185,11732.371984842,0
+AAVM.US,D,20171002,000000,24.045,24.045,23.9093,24.0358,30788.065904237,0
+AAVM.US,D,20171003,000000,24.0725,24.0808,24.0175,24.0808,34866.519031675,0
+AAVM.US,D,20171004,000000,24.1155,24.1247,24.1155,24.1155,8386.0328350687,0
+AAVM.US,D,20171005,000000,24.1155,24.1339,24.0981,24.122,15385.304320492,0
+AAVM.US,D,20171006,000000,24.0175,24.0542,24.0029,24.0111,4559.6189458434,0
+AAVM.US,D,20171009,000000,23.957,24.0093,23.9524,23.957,3288.5119652481,0
+AAVM.US,D,20171010,000000,24.2035,24.2035,24.1303,24.177,7405.1528560514,0
+AAVM.US,D,20171011,000000,24.2118,24.2568,24.1952,24.2302,15418.036689091,0
+AAVM.US,D,20171012,000000,24.1999,24.2393,24.1952,24.2393,3709.6684412222,0
+AAVM.US,D,20171013,000000,24.3126,24.3383,24.3126,24.3282,3951.8879688549,0
+AAVM.US,D,20171016,000000,24.363,24.363,24.2952,24.3063,9339.6358402535,0
+AAVM.US,D,20171017,000000,24.3447,24.3447,24.2825,24.2915,3061.5675429616,0
+AAVM.US,D,20171018,000000,24.4061,24.4061,24.3355,24.3355,1080.1681637676,0
+AAVM.US,D,20171019,000000,24.2742,24.2742,24.1247,24.2485,45253.590667097,0
+AAVM.US,D,20171020,000000,24.3814,24.4143,24.3768,24.385,13048.213202522,0
+AAVM.US,D,20171023,000000,24.4758,24.4758,24.4235,24.4235,9789.1603690133,0
+AAVM.US,D,20171024,000000,24.4849,24.4941,24.3979,24.4758,8688.261705133,0
+AAVM.US,D,20171025,000000,24.3897,24.3897,24.3676,24.3676,726.65858289823,0
+AAVM.US,D,20171026,000000,24.4675,24.4749,24.4675,24.4749,313.13965959728,0
+AAVM.US,D,20171027,000000,24.4675,24.4941,24.4675,24.4941,2916.4540421726,0
+AAVM.US,D,20171030,000000,24.4758,24.4849,24.3979,24.4849,11966.953959801,0
+AAVM.US,D,20171031,000000,24.5298,24.6178,24.5298,24.6078,2267.2620649587,0
+AAVM.US,D,20171101,000000,24.7187,24.7691,24.671,24.671,6422.0907191276,0
+AAVM.US,D,20171102,000000,24.627,24.6893,24.627,24.6893,475.71042363908,0
+AAVM.US,D,20171103,000000,24.6444,24.7242,24.6178,24.6178,10123.030528723,0
+AAVM.US,D,20171106,000000,24.6087,24.7782,24.6087,24.7563,4040.2653640723,0
+AAVM.US,D,20171107,000000,24.6893,24.7242,24.6875,24.6875,3081.206964121,0
+AAVM.US,D,20171108,000000,24.7599,24.8002,24.7599,24.8002,1052.8911899351,0
+AAVM.US,D,20171109,000000,24.6178,24.6444,24.4941,24.5638,12947.833938819,0
+AAVM.US,D,20171110,000000,24.5298,24.6087,24.5298,24.5803,9369.0949719926,0
+AAVM.US,D,20171113,000000,24.4941,24.5812,24.4941,24.5784,17469.265121297,0
+AAVM.US,D,20171114,000000,24.4849,24.5253,24.4849,24.5253,512.8071080513,0
+AAVM.US,D,20171115,000000,24.4584,24.4584,24.1952,24.385,12531.041778658,0
+AAVM.US,D,20171116,000000,24.4143,24.4143,24.4143,24.4143,667.74031941999,0
+AAVM.US,D,20171117,000000,24.8378,24.8782,24.8021,24.8643,11126.82316576,0
+AAVM.US,D,20171120,000000,24.9972,25.0248,24.9093,25.0147,15172.543924599,0
+AAVM.US,D,20171121,000000,25.2081,25.2081,25.1952,25.1998,1788.2784044597,0
+AAVM.US,D,20171122,000000,25.1998,25.264,25.1668,25.2044,5659.4265307704,0
+AAVM.US,D,20171124,000000,25.3245,25.3245,25.3126,25.3153,5996.5699273403,0
+AAVM.US,D,20171127,000000,25.3245,25.3245,25.2392,25.253,16441.468747287,0
+AAVM.US,D,20171128,000000,25.2255,25.2346,25.2255,25.2346,468.07287096597,0
+AAVM.US,D,20171129,000000,25.3602,25.3602,25.2713,25.2713,1404.2186128979,0
+AAVM.US,D,20171130,000000,25.2081,25.4207,25.2081,25.3602,5226.2681863101,0
+AAVM.US,D,20171201,000000,25.132,25.1559,25.0679,25.1385,2776.7959361501,0
+AAVM.US,D,20171204,000000,25.3695,25.3695,25.1201,25.1201,38853.321527036,0
+AAVM.US,D,20171205,000000,25.0595,25.0862,24.9698,24.9708,3518.7296243946,0
+AAVM.US,D,20171206,000000,24.8579,24.9093,24.8571,24.9093,2890.2681472934,0
+AAVM.US,D,20171207,000000,25.0999,25.1293,25.0935,25.1293,6659.9459309471,0
+AAVM.US,D,20171208,000000,25.2429,25.3071,25.2429,25.2888,3969.3452321077,0
+AAVM.US,D,20171211,000000,25.2888,25.3337,25.1869,25.1869,34148.589080403,0
+AAVM.US,D,20171212,000000,25.1998,25.2163,25.1906,25.1962,14624.822290042,0
+AAVM.US,D,20171213,000000,25.2429,25.2429,25.2429,25.2429,152.75105346209,0
+AAVM.US,D,20171214,000000,25.2795,25.2795,25.0724,25.1201,12700.159016419,0
+AAVM.US,D,20171215,000000,25.1109,25.2979,25.1017,25.2346,3787.1350469065,0
+AAVM.US,D,20171218,000000,25.4555,25.6663,25.4555,25.6663,5204.4466072441,0
+AAVM.US,D,20171219,000000,25.6736,25.6736,25.4996,25.5876,266925.91945128,0
+AAVM.US,D,20171220,000000,25.7286,25.7286,25.5564,25.6315,9392.0076300119,0
+AAVM.US,D,20171221,000000,25.6756,25.7112,25.6471,25.6571,23155.968625899,0
+AAVM.US,D,20171222,000000,25.6315,25.6571,25.5995,25.6489,1830.8304836385,0
+AAVM.US,D,20171226,000000,25.7112,25.7112,25.5958,25.702,5038.6026063424,0
+AAVM.US,D,20171227,000000,25.7562,25.7653,25.6921,25.6921,81387.943442508,0
+AAVM.US,D,20171228,000000,25.7626,25.7918,25.6819,25.7562,129049.54535954,0
+AAVM.US,D,20171229,000000,25.8001,25.8001,25.6792,25.6792,34952.714268986,0
+AAVM.US,D,20180102,000000,25.6929,25.8625,25.6929,25.8625,77285.486578097,0
+AAVM.US,D,20180103,000000,26.066,26.0742,26.0137,26.0476,12579.049252603,0
+AAVM.US,D,20180104,000000,26.164,26.2336,26.1631,26.1888,21343.686484467,0
+AAVM.US,D,20180105,000000,26.3235,26.3858,26.3052,26.3592,10228.865187193,0
+AAVM.US,D,20180108,000000,26.5279,26.5453,26.3886,26.5279,23690.597313017,0
+AAVM.US,D,20180109,000000,26.6516,26.6516,26.4628,26.571,38629.650341609,0
+AAVM.US,D,20180110,000000,26.5095,26.5233,26.4033,26.471,12748.166490365,0
+AAVM.US,D,20180111,000000,26.5572,26.6947,26.5572,26.6947,35886.677853011,0
+AAVM.US,D,20180112,000000,26.89,27.0228,26.8331,27.0228,19784.5346602,0
+AAVM.US,D,20180116,000000,27.1822,27.2364,26.8808,26.9705,65430.913750486,0
+AAVM.US,D,20180117,000000,27.0934,27.3151,26.943,27.2547,23466.92612759,0
+AAVM.US,D,20180118,000000,27.2537,27.2537,27.0916,27.207,18575.619179943,0
+AAVM.US,D,20180119,000000,27.3655,27.4929,27.3655,27.4929,3871.1481263107,0
+AAVM.US,D,20180122,000000,27.4664,27.6432,27.3601,27.6432,31574.733829567,0
+AAVM.US,D,20180123,000000,27.7138,27.7138,27.6001,27.6955,35328.045428921,0
+AAVM.US,D,20180124,000000,27.8109,27.8109,27.4756,27.5031,22048.523488299,0
+AAVM.US,D,20180125,000000,27.5379,27.5956,27.405,27.405,27436.271359698,0
+AAVM.US,D,20180126,000000,27.6524,27.6955,27.6524,27.6955,22659.527702148,0
+AAVM.US,D,20180129,000000,27.7944,27.7944,27.5379,27.6093,8300.9286767113,0
+AAVM.US,D,20180130,000000,27.4389,27.4389,27.1292,27.1924,30844.802009809,0
+AAVM.US,D,20180131,000000,27.2537,27.2537,26.9697,26.9697,1758.8192727206,0
+AAVM.US,D,20180201,000000,27.1154,27.2529,27.0851,27.1217,11817.476143199,0
+AAVM.US,D,20180202,000000,26.8669,26.8669,26.57,26.5985,34048.2098167,0
+AAVM.US,D,20180205,000000,26.58,26.58,25.385,25.5261,101728.92836889,0
+AAVM.US,D,20180206,000000,25.099,25.8716,24.8424,25.8533,16036.678455613,0
+AAVM.US,D,20180207,000000,25.933,26.022,25.758,25.758,5938.7427428154,0
+AAVM.US,D,20180208,000000,25.8808,25.8808,25.0476,25.0476,6762.5073525574,0
+AAVM.US,D,20180209,000000,25.099,25.099,24.4456,24.8084,13599.208073939,0
+AAVM.US,D,20180212,000000,25.3135,25.615,25.2236,25.4811,18950.950339879,0
+AAVM.US,D,20180213,000000,25.4811,25.5949,25.3712,25.5949,12726.344911299,0
+AAVM.US,D,20180214,000000,25.472,26.1191,25.472,26.0971,40561.951167905,0
+AAVM.US,D,20180215,000000,26.3143,26.4033,26.2053,26.3949,14372.783051829,0
+AAVM.US,D,20180216,000000,26.438,26.5095,26.3052,26.4472,14309.500472538,0
+AAVM.US,D,20180220,000000,26.4288,26.5334,26.4288,26.4288,16218.888640814,0
+AAVM.US,D,20180221,000000,26.4913,26.5535,26.297,26.297,12719.798437579,0
+AAVM.US,D,20180222,000000,26.2877,26.3235,26.164,26.2172,4680.7287096597,0
+AAVM.US,D,20180223,000000,26.1466,26.5187,26.1466,26.5187,31452.532986798,0
+AAVM.US,D,20180226,000000,26.58,26.7515,26.5535,26.7387,269588.15209734,0
+AAVM.US,D,20180227,000000,26.6241,26.6241,26.5004,26.5049,21097.102641021,0
+AAVM.US,D,20180228,000000,26.4867,26.5453,26.2887,26.3143,126753.9152418,0
+AAVM.US,D,20180301,000000,26.1466,26.1466,25.614,25.845,40992.927354458,0
+AAVM.US,D,20180302,000000,25.8084,26.0393,25.614,26.0393,16535.301537271,0
+AAVM.US,D,20180305,000000,26.0485,26.2163,25.845,26.207,12110.976381637,0
+AAVM.US,D,20180306,000000,26.4033,26.537,26.3454,26.5187,51789.153597368,0
+AAVM.US,D,20180307,000000,26.3418,26.4913,26.3418,26.4913,63243.300449118,0
+AAVM.US,D,20180308,000000,26.5187,26.5187,26.4206,26.4656,9506.5709201085,0
+AAVM.US,D,20180309,000000,26.58,26.6763,26.5453,26.669,4230.1131019466,0
+AAVM.US,D,20180312,000000,26.845,26.845,26.713,26.7744,54399.014453663,0
+AAVM.US,D,20180313,000000,26.8542,26.8542,26.5453,26.5453,56584.445597124,0
+AAVM.US,D,20180314,000000,26.6415,26.6415,26.615,26.6232,18945.494945112,0
+AAVM.US,D,20180315,000000,26.6425,26.6516,26.5892,26.6222,25439.596875158,0
+AAVM.US,D,20180316,000000,26.5846,26.6947,26.5846,26.6425,23758.244208121,0
+AAVM.US,D,20180319,000000,26.6516,26.6516,26.1905,26.3684,16758.972722698,0
+AAVM.US,D,20180320,000000,26.4206,26.4288,26.3235,26.3803,17169.218409139,0
+AAVM.US,D,20180321,000000,26.4334,26.5535,26.4334,26.516,8679.5330735066,0
+AAVM.US,D,20180322,000000,26.3949,26.3949,25.9394,25.978,11442.144983264,0
+AAVM.US,D,20180323,000000,25.9698,25.9698,25.4198,25.4198,69424.262719566,0
+AAVM.US,D,20180326,000000,25.7681,25.9275,25.5453,25.9102,12399.021225308,0
+AAVM.US,D,20180327,000000,25.9102,26.043,25.5362,25.5362,21044.730851263,0
+AAVM.US,D,20180328,000000,25.5453,25.5975,25.4298,25.5095,7462.9800405764,0
+AAVM.US,D,20180329,000000,25.67,25.9358,25.67,25.9102,30202.156506315,0
+AAVM.US,D,20180402,000000,25.945,25.945,25.2035,25.3868,146687.9277186,0
+AAVM.US,D,20180403,000000,25.5188,25.6517,25.4298,25.5929,27645.758518732,0
+AAVM.US,D,20180404,000000,25.2713,25.66,25.2676,25.66,28943.051394206,0
+AAVM.US,D,20180405,000000,25.9184,25.9541,25.7938,25.945,21187.662194145,0
+AAVM.US,D,20180406,000000,25.6343,25.7892,25.3923,25.528,42788.843311591,0
+AAVM.US,D,20180409,000000,25.6782,25.856,25.669,25.714,22531.871464612,0
+AAVM.US,D,20180410,000000,25.9807,26.0339,25.9724,26.0173,17342.699962714,0
+AAVM.US,D,20180411,000000,25.8927,26.0073,25.8606,25.9019,23157.059704853,0
+AAVM.US,D,20180412,000000,25.8881,26.0247,25.8881,25.9184,20485.00734822,0
+AAVM.US,D,20180413,000000,25.9632,25.9632,25.7681,25.7938,32446.505913254,0
+AAVM.US,D,20180416,000000,25.7855,25.9982,25.7855,25.9982,12052.058118159,0
+AAVM.US,D,20180417,000000,26.0852,26.2007,26.0852,26.1667,4266.1187074055,0
+AAVM.US,D,20180418,000000,26.3619,26.3619,26.2392,26.2904,9567.6713414933,0
+AAVM.US,D,20180419,000000,26.2034,26.2547,26.0339,26.1494,41523.191725762,0
+AAVM.US,D,20180420,000000,25.9807,25.9807,25.8927,25.8927,14083.647129205,0
+AAVM.US,D,20180423,000000,25.9807,25.9807,25.802,25.802,16788.431854437,0
+AAVM.US,D,20180424,000000,25.9899,25.9899,25.3868,25.4656,12609.599463295,0
+AAVM.US,D,20180425,000000,25.3776,25.4739,25.3198,25.4298,17403.800384099,0
+AAVM.US,D,20180426,000000,25.4473,25.6865,25.4473,25.6865,10760.220637451,0
+AAVM.US,D,20180427,000000,25.7855,25.7855,25.5803,25.6471,18767.649075724,0
+AAVM.US,D,20180430,000000,25.7681,25.7681,25.4124,25.4124,39150.095002334,0
+AAVM.US,D,20180501,000000,25.4913,25.4913,25.2713,25.4124,97384.251976849,0
+AAVM.US,D,20180502,000000,25.4565,25.5032,25.4298,25.4335,5526.3148984677,0
+AAVM.US,D,20180503,000000,25.4033,25.4373,25.0595,25.4124,27024.934594304,0
+AAVM.US,D,20180504,000000,25.2914,25.669,25.2914,25.5975,88195.185032151,0
+AAVM.US,D,20180507,000000,25.6782,25.6865,25.5774,25.5774,55055.84398355,0
+AAVM.US,D,20180508,000000,25.637,25.637,25.5902,25.6068,17868.600018205,0
+AAVM.US,D,20180509,000000,25.714,25.8276,25.6947,25.7662,5246.9986864228,0
+AAVM.US,D,20180510,000000,25.9102,26.1035,25.9102,26.0705,7069.1005384348,0
+AAVM.US,D,20180511,000000,26.0687,26.2547,26.0687,26.2401,10779.86005861,0
+AAVM.US,D,20180514,000000,26.1494,26.406,26.1494,26.2732,36282.739513059,0
+AAVM.US,D,20180515,000000,26.0422,26.1181,26.0054,26.0861,48710.128791154,0
+AAVM.US,D,20180516,000000,26.1869,26.3162,26.1557,26.2547,39608.34816272,0
+AAVM.US,D,20180517,000000,26.2456,26.2904,26.2098,26.2612,15725.720953922,0
+AAVM.US,D,20180518,000000,26.2511,26.2822,26.2172,26.264,14857.222107095,0
+AAVM.US,D,20180521,000000,26.4847,26.494,26.3721,26.3886,5600.5082672922,0
+AAVM.US,D,20180522,000000,26.5645,26.5645,26.3446,26.3446,15563.15018988,0
+AAVM.US,D,20180523,000000,26.1585,26.1925,26.0861,26.1842,14718.655080026,0
+AAVM.US,D,20180524,000000,26.3354,26.3354,26.0274,26.1659,11974.591512475,0
+AAVM.US,D,20180525,000000,26.2529,26.2529,26.2053,26.2136,3399.8020184848,0
+AAVM.US,D,20180529,000000,26.1667,26.1667,25.9496,25.9541,48652.301606629,0
+AAVM.US,D,20180530,000000,26.2143,26.3794,26.2107,26.3711,44136.325818917,0
+AAVM.US,D,20180531,000000,26.3446,26.3446,26.0687,26.0687,100606.20812595,0
+AAVM.US,D,20180601,000000,26.3977,26.3977,26.2732,26.2822,88496.322823262,0
+AAVM.US,D,20180604,000000,26.592,26.592,26.3711,26.5471,30665.865061468,0
+AAVM.US,D,20180605,000000,26.5737,26.6544,26.5645,26.6544,7407.335013958,0
+AAVM.US,D,20180606,000000,26.7946,26.8936,26.6709,26.8212,70416.053488117,0
+AAVM.US,D,20180607,000000,27.0613,27.0613,26.6617,26.8073,32947.311152819,0
+AAVM.US,D,20180608,000000,26.7689,26.8596,26.7405,26.8037,20594.11524355,0
+AAVM.US,D,20180611,000000,27.0008,27.0439,26.9705,27.0008,18890.940997447,0
+AAVM.US,D,20180612,000000,26.9201,26.9833,26.8395,26.8844,8688.261705133,0
+AAVM.US,D,20180613,000000,26.9467,26.9559,26.8212,26.8486,26667.060697621,0
+AAVM.US,D,20180614,000000,26.8946,26.9027,26.8304,26.8707,7468.4354353429,0
+AAVM.US,D,20180615,000000,26.6636,26.7414,26.6077,26.7414,46634.896621976,0
+AAVM.US,D,20180618,000000,26.5737,26.6636,26.5398,26.6544,21620.820538605,0
+AAVM.US,D,20180619,000000,26.5214,26.5214,26.1925,26.4591,18773.104470491,0
+AAVM.US,D,20180620,000000,26.3446,26.592,26.3446,26.494,11042.810086356,0
+AAVM.US,D,20180621,000000,26.494,26.494,26.2189,26.2189,15832.646691346,0
+AAVM.US,D,20180622,000000,26.3354,26.3794,26.2822,26.2987,4591.2602354891,0
+AAVM.US,D,20180625,000000,26.1392,26.1392,25.5866,25.7286,18075.905019332,0
+AAVM.US,D,20180626,000000,25.7562,25.7562,25.6041,25.6756,59721.297587864,0
+AAVM.US,D,20180627,000000,25.8368,25.8368,25.4877,25.5059,45700.933037951,0
+AAVM.US,D,20180628,000000,25.3822,25.5637,25.2934,25.4794,91239.295311859,0
+AAVM.US,D,20180629,000000,25.7112,25.7735,25.6315,25.6663,14619.366895275,0
+AAVM.US,D,20180702,000000,25.4794,25.4794,25.2401,25.4528,39137.002054894,0
+AAVM.US,D,20180703,000000,25.5866,25.5949,25.4702,25.4702,6899.9833006732,0
+AAVM.US,D,20180705,000000,25.4877,25.5316,25.4262,25.4968,21163.658457173,0
+AAVM.US,D,20180706,000000,25.6223,25.7653,25.6223,25.7562,11925.492959576,0
+AAVM.US,D,20180709,000000,25.9789,26.0064,25.934,25.9789,14553.902158077,0
+AAVM.US,D,20180710,000000,25.9789,26.1301,25.9632,26.0505,31291.053301709,0
+AAVM.US,D,20180711,000000,25.9431,25.9431,25.8185,25.8542,83612.653428288,0
+AAVM.US,D,20180712,000000,25.9,25.988,25.9,25.9175,8624.9791258416,0
+AAVM.US,D,20180713,000000,26.0505,26.0505,25.9092,25.9707,23388.368442953,0
+AAVM.US,D,20180716,000000,26.076,26.076,25.912,25.9431,30211.976216895,0
+AAVM.US,D,20180717,000000,25.9257,26.1301,25.8368,26.121,23199.611784031,0
+AAVM.US,D,20180718,000000,26.2098,26.2098,26.0505,26.2007,20704.314217833,0
+AAVM.US,D,20180719,000000,26.0898,26.1346,26.0256,26.0989,69261.691955525,0
+AAVM.US,D,20180720,000000,26.0064,26.0192,26.0064,26.0064,3839.506836665,0
+AAVM.US,D,20180723,000000,26.0677,26.0677,25.8954,26.0064,18139.187598623,0
+AAVM.US,D,20180724,000000,26.2007,26.2007,25.8542,25.9092,32983.316758278,0
+AAVM.US,D,20180725,000000,25.9707,26.076,25.9257,26.0505,11959.316407128,0
+AAVM.US,D,20180726,000000,26.175,26.2007,26.1466,26.2007,6955.6283272916,0
+AAVM.US,D,20180727,000000,26.121,26.121,25.8633,25.934,21926.32264553,0
+AAVM.US,D,20180730,000000,25.9615,25.9615,25.7195,25.7286,5782.7184524934,0
+AAVM.US,D,20180731,000000,25.7378,25.8725,25.702,25.8185,27925.074730777,0
+AAVM.US,D,20180801,000000,25.8276,25.891,25.7186,25.7837,28398.602996509,0
+AAVM.US,D,20180802,000000,25.5683,25.6929,25.2934,25.6929,31847.503567892,0
+AAVM.US,D,20180803,000000,25.56,25.6315,25.5326,25.6132,8848.6503112682,0
+AAVM.US,D,20180806,000000,25.6663,25.6663,25.5326,25.5949,21488.799985256,0
+AAVM.US,D,20180807,000000,25.6315,25.8633,25.6315,25.8331,6690.4961416395,0
+AAVM.US,D,20180808,000000,25.7918,25.8514,25.7918,25.846,3013.5600690164,0
+AAVM.US,D,20180809,000000,25.89,25.9092,25.8368,25.8368,4867.3032106742,0
+AAVM.US,D,20180810,000000,25.6132,25.6315,25.5059,25.5774,8813.7357847626,0
+AAVM.US,D,20180813,000000,25.6132,25.6132,25.3382,25.4088,16226.526193487,0
+AAVM.US,D,20180814,000000,25.5151,25.5243,25.4427,25.5243,17890.421597271,0
+AAVM.US,D,20180815,000000,25.1943,25.1943,24.7856,24.9231,4417.7786819143,0
+AAVM.US,D,20180816,000000,25.1228,25.1228,24.9715,25.0083,23665.502497091,0
+AAVM.US,D,20180817,000000,25.1137,25.2576,25.1137,25.2301,12277.911461492,0
+AAVM.US,D,20180820,000000,25.1137,25.3721,25.1137,25.3721,11018.806349383,0
+AAVM.US,D,20180821,000000,25.2759,25.583,25.2759,25.581,4125.3695224297,0
+AAVM.US,D,20180822,000000,25.6132,25.7066,25.6132,25.6756,70050.542038761,0
+AAVM.US,D,20180823,000000,25.5774,25.6838,25.5774,25.6663,22852.648676882,0
+AAVM.US,D,20180824,000000,25.7653,25.7653,25.7378,25.758,9485.8404199958,0
+AAVM.US,D,20180827,000000,26.033,26.0677,25.9972,26.0677,81047.526809078,0
+AAVM.US,D,20180828,000000,26.1392,26.1392,26.0541,26.1062,9651.6844208975,0
+AAVM.US,D,20180829,000000,26.1392,26.2364,26.0238,26.175,11577.438773473,0
+AAVM.US,D,20180830,000000,26.2272,26.2272,26.0266,26.121,22889.745361294,0
+AAVM.US,D,20180831,000000,26.0155,26.0943,25.9615,26.0943,13365.717177933,0
+AAVM.US,D,20180904,000000,25.9789,25.9789,25.7837,25.9789,42162.563992397,0
+AAVM.US,D,20180905,000000,25.934,25.934,25.5949,25.6756,9688.7811053097,0
+AAVM.US,D,20180906,000000,25.7286,25.7286,25.462,25.5371,10761.311716404,0
+AAVM.US,D,20180907,000000,25.4354,25.6132,25.4005,25.4794,20595.206322503,0
+AAVM.US,D,20180910,000000,25.56,25.6406,25.4702,25.6406,33073.876311402,0
+AAVM.US,D,20180911,000000,25.5912,25.7195,25.5711,25.6663,14067.280944905,0
+AAVM.US,D,20180912,000000,25.56,25.6929,25.4968,25.6617,15207.458451104,0
+AAVM.US,D,20180913,000000,25.7837,25.7837,25.7112,25.7745,9518.5727885948,0
+AAVM.US,D,20180914,000000,25.9092,25.9092,25.7653,25.8818,8184.1832287081,0
+AAVM.US,D,20180917,000000,25.8011,25.8231,25.6938,25.6938,6858.5223004478,0
+AAVM.US,D,20180918,000000,25.857,25.9,25.857,25.8954,1586.4287980991,0
+AAVM.US,D,20180919,000000,25.9707,25.9707,25.7378,25.7809,11443.236062217,0
+AAVM.US,D,20180920,000000,25.702,25.8542,25.702,25.8276,15125.627529607,0
+AAVM.US,D,20180921,000000,25.8625,25.8633,25.747,25.747,25107.908873354,0
+AAVM.US,D,20180924,000000,25.7882,25.8011,25.7112,25.7745,7863.4060164377,0
+AAVM.US,D,20180925,000000,25.9257,25.9523,25.891,25.9431,21652.461828251,0
+AAVM.US,D,20180926,000000,25.9404,26.0054,25.934,25.934,7216.3961971304,0
+AAVM.US,D,20180927,000000,25.8185,25.8891,25.8185,25.8542,13885.070759704,0
+AAVM.US,D,20180928,000000,25.8633,25.9707,25.8276,25.8368,19470.30392165,0
+AAVM.US,D,20181001,000000,25.934,25.988,25.8276,25.8276,8935.9366275322,0
+AAVM.US,D,20181002,000000,25.6838,25.7562,25.5774,25.5949,17869.691097158,0
+AAVM.US,D,20181003,000000,25.6838,25.6921,25.614,25.6756,5233.9057389832,0
+AAVM.US,D,20181004,000000,25.4235,25.4235,25.2475,25.2832,14720.837237932,0
+AAVM.US,D,20181005,000000,25.3905,25.3905,25.0614,25.0614,14184.026392908,0
+AAVM.US,D,20181008,000000,24.945,25.0614,24.7123,24.8121,3085.5712799342,0
+AAVM.US,D,20181009,000000,24.7929,24.7938,24.7123,24.7214,4925.1303951991,0
+AAVM.US,D,20181010,000000,24.6773,24.6773,24.0707,24.0872,257470.62924198,0
+AAVM.US,D,20181011,000000,23.9461,24.0523,23.7408,23.7408,21621.911617559,0
+AAVM.US,D,20181012,000000,24.0433,24.187,24.0157,24.0615,6383.902955762,0
+AAVM.US,D,20181015,000000,24.0139,24.0569,23.9185,24.0523,25244.293742517,0
+AAVM.US,D,20181016,000000,24.0872,24.4712,24.0872,24.4712,5984.568058854,0
+AAVM.US,D,20181017,000000,24.275,24.298,24.1165,24.2467,18470.875600427,0
+AAVM.US,D,20181018,000000,24.1962,24.1962,23.9368,23.9791,2808.4372257958,0
+AAVM.US,D,20181019,000000,24.0523,24.0523,23.7627,23.7627,4771.2882627837,0
+AAVM.US,D,20181022,000000,23.8213,23.8213,23.7408,23.8123,10989.347217644,0
+AAVM.US,D,20181023,000000,23.4639,23.6068,23.134,23.6068,14440.429946934,0
+AAVM.US,D,20181024,000000,23.375,23.375,22.8664,22.8838,17599.103516739,0
+AAVM.US,D,20181025,000000,22.8398,23.0927,22.8398,23.0717,7692.1066207695,0
+AAVM.US,D,20181026,000000,22.7416,22.8929,22.4832,22.7995,21400.422590039,0
+AAVM.US,D,20181029,000000,22.9011,22.9709,22.3669,22.5629,26322.279748378,0
+AAVM.US,D,20181030,000000,22.7481,23.0158,22.7481,23.0084,24004.828051567,0
+AAVM.US,D,20181031,000000,23.1165,23.3833,23.1165,23.3219,15873.016612618,0
+AAVM.US,D,20181101,000000,23.4868,23.6207,23.4721,23.5712,67125.359364962,0
+AAVM.US,D,20181102,000000,23.7975,23.7975,23.6335,23.6747,21148.383351826,0
+AAVM.US,D,20181105,000000,23.5262,23.6068,23.4997,23.5482,15791.18569112,0
+AAVM.US,D,20181106,000000,23.6931,23.7059,23.628,23.6289,18106.455230024,0
+AAVM.US,D,20181107,000000,23.6793,23.7948,23.6611,23.7141,109368.6631999,0
+AAVM.US,D,20181108,000000,23.671,23.7452,23.671,23.6793,12412.114172748,0
+AAVM.US,D,20181109,000000,23.5896,23.5896,23.2862,23.3696,19843.452923679,0
+AAVM.US,D,20181112,000000,23.232,23.277,23.1706,23.232,5793.6292420264,0
+AAVM.US,D,20181113,000000,23.1432,23.1706,23.046,23.1432,13854.520549012,0
+AAVM.US,D,20181114,000000,23.1,23.1165,22.9808,23.1165,40566.315483718,0
+AAVM.US,D,20181115,000000,22.9324,23.0808,22.9103,23.0808,3098.6642273738,0
+AAVM.US,D,20181116,000000,23.045,23.0506,22.9094,23.0506,13274.066545856,0
+AAVM.US,D,20181119,000000,22.8746,22.9397,22.6701,22.6932,7478.2551459226,0
+AAVM.US,D,20181120,000000,22.3146,22.586,22.3146,22.4384,13477.007231169,0
+AAVM.US,D,20181121,000000,22.7326,22.7416,22.6079,22.6336,11424.687720011,0
+AAVM.US,D,20181123,000000,22.6968,22.7059,22.6611,22.6611,1973.7618265209,0
+AAVM.US,D,20181126,000000,22.8041,22.8664,22.7416,22.8571,482890.81423075,0
+AAVM.US,D,20181127,000000,22.9735,22.9735,22.6701,22.6701,23258.53004751,0
+AAVM.US,D,20181128,000000,22.6876,22.9296,22.6793,22.9086,16764.428117464,0
+AAVM.US,D,20181129,000000,22.9287,23.0039,22.9195,22.9461,3721.6703097085,0
+AAVM.US,D,20181130,000000,22.9818,22.9993,22.9644,22.9993,39567.978241448,0
+AAVM.US,D,20181203,000000,23.1028,23.1817,23.0359,23.1505,30338.541375478,0
+AAVM.US,D,20181204,000000,22.8957,22.9553,22.5547,22.5547,33227.718443818,0
+AAVM.US,D,20181206,000000,22.4705,22.629,22.2798,22.629,29564.966397587,0
+AAVM.US,D,20181207,000000,22.6968,22.7243,22.2963,22.3366,28174.931811082,0
+AAVM.US,D,20181210,000000,22.4384,22.4384,22.1442,22.278,14230.9427879,0
+AAVM.US,D,20181211,000000,22.332,22.4558,22.1716,22.1982,12105.520986871,0
+AAVM.US,D,20181212,000000,22.3366,22.5181,22.3366,22.3577,9860.0805009779,0
+AAVM.US,D,20181213,000000,22.3229,22.3531,22.1799,22.2028,20086.763530265,0
+AAVM.US,D,20181214,000000,22.0645,22.0645,22.0268,22.0488,2546.5782770037,0
+AAVM.US,D,20181217,000000,21.8664,21.9975,21.6896,21.6896,19324.099341908,0
+AAVM.US,D,20181218,000000,21.9572,21.9572,21.7601,21.7601,14777.573343504,0
+AAVM.US,D,20181219,000000,21.9342,21.9755,21.6711,21.6711,5676.8837940232,0
+AAVM.US,D,20181220,000000,21.6089,21.6089,21.1818,21.4063,23870.625340311,0
+AAVM.US,D,20181221,000000,21.3679,21.5017,21.0205,21.0837,41258.05954011,0
+AAVM.US,D,20181224,000000,20.8601,21.0791,20.8427,20.9014,72012.301996795,0
+AAVM.US,D,20181226,000000,21.0378,21.4586,21.0021,21.4586,4439.6002609803,0
+AAVM.US,D,20181227,000000,21.4394,21.6263,21.2955,21.6043,330604.56040277,0
+AAVM.US,D,20181228,000000,21.6354,21.7353,21.5291,21.5548,149849.87452526,0
+AAVM.US,D,20181231,000000,21.6804,21.717,21.6006,21.6694,94692.560199056,0
+AAVM.US,D,20190102,000000,21.6711,21.7611,21.5456,21.6868,17610.014306272,0
+AAVM.US,D,20190103,000000,21.6181,21.6896,21.6006,21.6575,23460.37965387,0
+AAVM.US,D,20190104,000000,21.6804,21.7244,21.6354,21.7125,4726.5540256984,0
+AAVM.US,D,20190107,000000,21.6896,21.9306,21.6711,21.8765,30325.448428038,0
+AAVM.US,D,20190108,000000,21.8141,21.9489,21.8141,21.9489,14659.736816547,0
+AAVM.US,D,20190109,000000,22.0698,22.1725,22.048,22.101,46620.712595583,0
+AAVM.US,D,20190110,000000,21.958,22.048,21.9306,22.048,34193.323317489,0
+AAVM.US,D,20190111,000000,22.0103,22.048,21.958,21.993,7809.943147726,0
+AAVM.US,D,20190114,000000,21.993,22.0204,21.9186,22.0021,47667.057311798,0
+AAVM.US,D,20190115,000000,21.9224,22.0387,21.9224,21.9975,6962.1748010114,0
+AAVM.US,D,20190116,000000,22.0295,22.0406,22.0112,22.0112,3948.614731995,0
+AAVM.US,D,20190117,000000,22.1542,22.19,22.0873,22.1542,44977.547691912,0
+AAVM.US,D,20190118,000000,22.2615,22.2908,22.2431,22.2431,5337.5582395467,0
+AAVM.US,D,20190122,000000,22.3339,22.3339,22.1175,22.1634,11561.072589174,0
+AAVM.US,D,20190123,000000,22.136,22.1808,22.0744,22.0744,7325.5040924605,0
+AAVM.US,D,20190124,000000,22.2707,22.3247,22.2615,22.2615,16715.329564566,0
+AAVM.US,D,20190125,000000,22.4282,22.4805,22.4236,22.4805,2464.7473555061,0
+AAVM.US,D,20190128,000000,22.4769,22.5199,22.452,22.452,6961.0837220581,0
+AAVM.US,D,20190129,000000,22.4997,22.5383,22.4997,22.5025,8125.2649652299,0
+AAVM.US,D,20190130,000000,22.4493,22.4787,22.431,22.431,17636.200201152,0
+AAVM.US,D,20190131,000000,22.4467,22.4677,22.4145,22.4348,29624.975740019,0
+AAVM.US,D,20190201,000000,22.4182,22.4896,22.343,22.4228,120312.18510151,0
+AAVM.US,D,20190204,000000,22.5199,22.5291,22.4851,22.4934,41706.492989917,0
+AAVM.US,D,20190205,000000,22.4677,22.4677,22.4228,22.4228,2664.4148039602,0
+AAVM.US,D,20190206,000000,22.4228,22.4586,22.4136,22.4586,6396.9959032016,0
+AAVM.US,D,20190207,000000,22.3706,22.4017,22.3594,22.3861,8660.9847313005,0
+AAVM.US,D,20190208,000000,22.431,22.431,22.3394,22.3677,3319.0621759405,0
+AAVM.US,D,20190211,000000,22.3677,22.4586,22.3594,22.4586,10966.434559625,0
+AAVM.US,D,20190212,000000,22.5025,22.5025,22.431,22.4677,2196.3419329942,0
+AAVM.US,D,20190213,000000,22.4677,22.4677,22.3952,22.4044,54727.429218607,0
+AAVM.US,D,20190214,000000,22.4401,22.498,22.4401,22.4493,2776.7959361501,0
+AAVM.US,D,20190215,000000,22.4851,22.5025,22.4493,22.4493,14501.530368319,0
+AAVM.US,D,20190219,000000,22.5025,22.5025,22.4173,22.4191,4093.728232784,0
+AAVM.US,D,20190220,000000,22.3339,22.4145,22.3339,22.3934,4298.8510760045,0
+AAVM.US,D,20190221,000000,22.2981,22.4044,22.2981,22.3275,11723.643353215,0
+AAVM.US,D,20190222,000000,22.3861,22.4136,22.343,22.4017,18418.503810668,0
+AAVM.US,D,20190225,000000,22.4759,22.4759,22.3769,22.3861,5961.6554008347,0
+AAVM.US,D,20190226,000000,22.3339,22.431,22.3339,22.3485,6542.1094039906,0
+AAVM.US,D,20190227,000000,22.3594,22.4493,22.3594,22.4493,37816.7965214,0
+AAVM.US,D,20190228,000000,22.311,22.3201,22.2266,22.3156,3791.4993627197,0
+AAVM.US,D,20190301,000000,22.3815,22.3815,22.3521,22.3769,13727.955390429,0
+AAVM.US,D,20190304,000000,22.3448,22.3448,22.136,22.2038,20012.57016144,0
+AAVM.US,D,20190305,000000,22.1744,22.1918,22.136,22.1725,6442.8212192403,0
+AAVM.US,D,20190306,000000,22.0919,22.0919,21.9673,21.9811,7314.5933029275,0
+AAVM.US,D,20190307,000000,21.8856,21.9224,21.8418,21.9132,43143.443971414,0
+AAVM.US,D,20190308,000000,21.7794,21.8051,21.7426,21.8051,5840.5456370183,0
+AAVM.US,D,20190311,000000,21.8856,22.0149,21.8856,21.9874,14869.223975581,0
+AAVM.US,D,20190312,000000,22.0204,22.069,21.9673,22.0387,11058.085191702,0
+AAVM.US,D,20190313,000000,22.1432,22.1432,22.0653,22.0653,29753.723056508,0
+AAVM.US,D,20190314,000000,22.048,22.0827,22.0295,22.0653,2426.5595921406,0
+AAVM.US,D,20190315,000000,22.0653,22.1112,22.0653,22.0919,12892.1889122,0
+AAVM.US,D,20190318,000000,21.9765,22.101,21.9765,22.0553,6476.6446667926,0
+AAVM.US,D,20190319,000000,22.0653,22.1267,22.0608,22.0608,8791.9142056966,0
+AAVM.US,D,20190320,000000,22.0204,22.0616,21.9554,21.993,3345.2480708198,0
+AAVM.US,D,20190321,000000,22.0562,22.2266,22.0562,22.2038,7088.7399595943,0
+AAVM.US,D,20190322,000000,22.2,22.2,21.9415,21.9415,10445.9898989,0
+AAVM.US,D,20190325,000000,21.937,21.9397,21.9315,21.9315,1960.6688790812,0
+AAVM.US,D,20190326,000000,22.0744,22.0744,22.0066,22.0406,7506.6231987084,0
+AAVM.US,D,20190327,000000,21.9682,21.9682,21.8408,21.9443,4876.0318423006,0
+AAVM.US,D,20190328,000000,22.0837,22.0837,21.958,22.0434,2553.1247507235,0
+AAVM.US,D,20190329,000000,22.2092,22.2532,22.1112,22.2,17307.785436208,0
+AAVM.US,D,20190401,000000,22.1817,22.2899,22.1817,22.2879,13327.529414567,0
+AAVM.US,D,20190402,000000,22.3531,22.3531,22.2715,22.3164,13897.07262819,0
+AAVM.US,D,20190403,000000,22.4869,22.4951,22.4246,22.4603,12441.573304487,0
+AAVM.US,D,20190404,000000,22.3073,22.4044,22.3073,22.4044,2388.3718287751,0
+AAVM.US,D,20190405,000000,22.4934,22.54,22.4777,22.4997,9662.5952104305,0
+AAVM.US,D,20190408,000000,22.3788,22.5053,22.3788,22.4951,54062.962136047,0
+AAVM.US,D,20190409,000000,22.4063,22.4869,22.3613,22.4219,16859.351986401,0
+AAVM.US,D,20190410,000000,22.4603,22.5666,22.4246,22.5446,16466.563563213,0
+AAVM.US,D,20190411,000000,22.5666,22.585,22.5492,22.5785,5732.5288206416,0
+AAVM.US,D,20190412,000000,22.5914,22.6033,22.5575,22.5804,41133.676539434,0
+AAVM.US,D,20190415,000000,22.6922,22.6922,22.5758,22.5923,12477.578909946,0
+AAVM.US,D,20190416,000000,22.6115,22.6115,22.5465,22.5465,3719.4881518019,0
+AAVM.US,D,20190417,000000,22.6657,22.6657,22.3669,22.3797,3812.2298628324,0
+AAVM.US,D,20190418,000000,22.3348,22.3788,22.2806,22.3348,51613.489885887,0
+AAVM.US,D,20190422,000000,22.2624,22.4154,22.2624,22.4063,19800.9008445,0
+AAVM.US,D,20190423,000000,22.3788,22.5309,22.3788,22.5126,14301.862919865,0
+AAVM.US,D,20190424,000000,22.4603,22.5986,22.4603,22.5768,4489.7898928321,0
+AAVM.US,D,20190425,000000,22.5126,22.5264,22.4328,22.475,94943.508358315,0
+AAVM.US,D,20190426,000000,22.4063,22.54,22.4063,22.54,23703.690260456,0
+AAVM.US,D,20190429,000000,22.5309,22.5804,22.5309,22.5666,2956.8239634447,0
+AAVM.US,D,20190430,000000,22.5666,22.5666,22.4008,22.5235,5034.2382905292,0
+AAVM.US,D,20190501,000000,22.4869,22.5043,22.4355,22.4411,11509.791878368,0
+AAVM.US,D,20190502,000000,22.442,22.442,22.2835,22.3898,26299.367090359,0
+AAVM.US,D,20190503,000000,22.4961,22.5621,22.4961,22.5621,632.82579291437,0
+AAVM.US,D,20190506,000000,22.4154,22.508,22.3962,22.508,9404.0094984982,0
+AAVM.US,D,20190507,000000,22.3879,22.3879,22.1413,22.1551,6675.2210362933,0
+AAVM.US,D,20190508,000000,22.1075,22.1459,22.1075,22.1241,2391.645065635,0
+AAVM.US,D,20190509,000000,21.9765,22.0653,21.8141,22.0021,34926.528374107,0
+AAVM.US,D,20190510,000000,21.8509,21.993,21.7455,21.9489,12148.073066049,0
+AAVM.US,D,20190513,000000,21.6831,21.6831,21.4467,21.4824,1809.0089045725,0
+AAVM.US,D,20190514,000000,21.5273,21.7419,21.5273,21.7253,3534.0047297408,0
+AAVM.US,D,20190515,000000,21.7693,21.7885,21.7509,21.7739,4812.7492630091,0
+AAVM.US,D,20190516,000000,21.8325,22.0204,21.8325,21.9352,4530.1598141043,0
+AAVM.US,D,20190517,000000,21.8912,21.8948,21.8243,21.8243,8635.8899153746,0
+AAVM.US,D,20190520,000000,21.7253,21.7253,21.5851,21.6254,9897.1771853901,0
+AAVM.US,D,20190521,000000,21.7693,21.7693,21.7253,21.7463,4115.54981185,0
+AAVM.US,D,20190522,000000,21.7079,21.7079,21.6566,21.684,5209.9020020106,0
+AAVM.US,D,20190523,000000,21.4915,21.563,21.3211,21.3485,11914.582170043,0
+AAVM.US,D,20190524,000000,21.4558,21.4558,21.3706,21.4109,16249.438851506,0
+AAVM.US,D,20190528,000000,21.5182,21.5273,21.3743,21.3743,6757.0519577909,0
+AAVM.US,D,20190529,000000,21.1873,21.1873,21.0764,21.1158,16631.316485162,0
+AAVM.US,D,20190530,000000,21.125,21.2414,21.125,21.2184,26037.508141566,0
+AAVM.US,D,20190531,000000,21.125,21.125,20.9811,20.9894,10707.848847692,0
+AAVM.US,D,20190603,000000,20.9729,21.0507,20.9096,20.9179,3571.101414153,0
+AAVM.US,D,20190604,000000,21.0013,21.1066,20.9729,21.0617,9375.6414457124,0
+AAVM.US,D,20190605,000000,21.1608,21.1735,21.0911,21.1608,2379.6431971487,0
+AAVM.US,D,20190606,000000,21.135,21.2056,21.135,21.1608,23553.121364901,0
+AAVM.US,D,20190607,000000,21.2148,21.3221,21.2148,21.3202,18013.713518994,0
+AAVM.US,D,20190610,000000,21.3485,21.4375,21.3485,21.3531,2909.9075684528,0
+AAVM.US,D,20190611,000000,21.3926,21.3926,21.3046,21.3046,4182.1056280014,0
+AAVM.US,D,20190612,000000,21.2853,21.3641,21.2853,21.3485,2729.8795411582,0
+AAVM.US,D,20190613,000000,21.3211,21.366,21.312,21.312,3151.0360171322,0
+AAVM.US,D,20190614,000000,21.3303,21.3303,21.2936,21.3156,7838.3112005118,0
+AAVM.US,D,20190617,000000,21.3394,21.3394,21.3028,21.3165,4200.6539702075,0
+AAVM.US,D,20190618,000000,21.2579,21.3743,21.2579,21.3303,11182.468192378,0
+AAVM.US,D,20190619,000000,21.3394,21.3926,21.3394,21.3926,9621.134210205,0
+AAVM.US,D,20190620,000000,21.4741,21.4915,21.3926,21.4283,101997.3337914,0
+AAVM.US,D,20190621,000000,21.4109,21.4237,21.3789,21.3789,10375.069766936,0
+AAVM.US,D,20190624,000000,21.3835,21.3835,21.3174,21.3183,6520.2878249246,0
+AAVM.US,D,20190625,000000,21.3211,21.3394,21.2506,21.3394,14781.937659317,0
+AAVM.US,D,20190626,000000,21.2762,21.279,21.2579,21.2579,5249.1808443294,0
+AAVM.US,D,20190627,000000,21.2579,21.3485,21.2579,21.344,38112.478917745,0
+AAVM.US,D,20190628,000000,21.2671,21.3972,21.2671,21.3972,4519.2490245712,0
+AAVM.US,D,20190701,000000,21.4467,21.5364,21.4467,21.4715,7707.3817261157,0
+AAVM.US,D,20190702,000000,21.509,21.563,21.4915,21.5273,3867.8748894508,0
+AAVM.US,D,20190703,000000,21.5621,21.6171,21.5621,21.6079,12992.568175904,0
+AAVM.US,D,20190705,000000,21.4915,21.5722,21.4915,21.4998,29415.488580985,0
+AAVM.US,D,20190708,000000,21.5383,21.563,21.509,21.5319,18750.191812471,0
+AAVM.US,D,20190709,000000,21.4824,21.4824,21.4018,21.4302,8633.707757468,0
+AAVM.US,D,20190710,000000,21.5539,21.5539,21.4649,21.4915,5612.5101357785,0
+AAVM.US,D,20190711,000000,21.6886,21.6886,21.5273,21.563,15614.430900685,0
+AAVM.US,D,20190712,000000,21.6437,21.7024,21.6437,21.7024,15227.097872264,0
+AAVM.US,D,20190715,000000,21.6886,21.7419,21.6886,21.7419,20380.263768703,0
+AAVM.US,D,20190716,000000,21.6447,21.7216,21.6447,21.6886,9684.4167894965,0
+AAVM.US,D,20190717,000000,21.6886,21.6978,21.6336,21.6666,10798.408400816,0
+AAVM.US,D,20190718,000000,21.5539,21.6704,21.5539,21.6483,1549.3321136869,0
+AAVM.US,D,20190719,000000,21.6529,21.7419,21.6529,21.6575,3300.5138337344,0
+AAVM.US,D,20190722,000000,21.6704,21.7381,21.6704,21.6932,3694.393335876,0
+AAVM.US,D,20190723,000000,21.563,21.7555,21.563,21.7463,6728.683905005,0
+AAVM.US,D,20190724,000000,21.7784,21.8967,21.7784,21.8967,2775.7048571968,0
+AAVM.US,D,20190725,000000,21.9489,21.9489,21.8051,21.8187,9960.4597646815,0
+AAVM.US,D,20190726,000000,21.8141,21.8856,21.8141,21.8692,6667.5834836202,0
+AAVM.US,D,20190729,000000,21.7959,21.7959,21.7161,21.7739,3172.8575961983,0
+AAVM.US,D,20190730,000000,21.6886,21.7161,21.6823,21.6969,3506.7277559083,0
+AAVM.US,D,20190731,000000,21.7344,21.7693,21.5997,21.5997,5027.6918168093,0
+AAVM.US,D,20190801,000000,21.6391,21.7601,21.3926,21.4411,10416.530767161,0
+AAVM.US,D,20190802,000000,21.3211,21.3211,21.1827,21.3183,22612.611307156,0
+AAVM.US,D,20190805,000000,21.0351,21.0351,20.7116,20.7565,5149.892659579,0
+AAVM.US,D,20190806,000000,20.8014,20.8382,20.6942,20.8243,43723.89797457,0
+AAVM.US,D,20190807,000000,20.6668,20.8646,20.6668,20.8646,43501.317868096,0
+AAVM.US,D,20190808,000000,20.8646,21.1699,20.8646,21.1662,6598.8455095623,0
+AAVM.US,D,20190809,000000,21.0259,21.0617,21.0168,21.0388,5267.7291865355,0
+AAVM.US,D,20190812,000000,20.9096,20.9096,20.8098,20.8098,22484.95506962,0
+AAVM.US,D,20190813,000000,21.0076,21.0892,20.9902,21.0526,6269.3396656655,0
+AAVM.US,D,20190814,000000,20.7172,20.7172,20.5246,20.5604,16925.907802553,0
+AAVM.US,D,20190815,000000,20.4889,20.532,20.4064,20.4971,22934.479598379,0
+AAVM.US,D,20190816,000000,20.488,20.7748,20.488,20.73,28677.919208554,0
+AAVM.US,D,20190819,000000,20.9096,20.9361,20.8958,20.8958,13534.834415694,0
+AAVM.US,D,20190820,000000,20.8014,20.927,20.8014,20.8895,36373.299066183,0
+AAVM.US,D,20190821,000000,20.9811,21.0984,20.9811,21.0617,8254.0122817193,0
+AAVM.US,D,20190822,000000,20.9729,21.1012,20.9729,21.1012,15678.80455893,0
+AAVM.US,D,20190823,000000,21.0708,21.1048,20.6914,20.6914,4912.0374477595,0
+AAVM.US,D,20190826,000000,20.784,20.8564,20.784,20.8518,7825.2182530722,0
+AAVM.US,D,20190827,000000,20.8821,20.9637,20.7565,20.8427,22816.643071423,0
+AAVM.US,D,20190828,000000,20.7528,20.8747,20.7482,20.8747,10799.49947977,0
+AAVM.US,D,20190829,000000,20.9361,21.0168,20.9361,21.0003,13059.123992055,0
+AAVM.US,D,20190830,000000,21.1139,21.1139,21.0021,21.0617,3527.458256021,0
+AAVM.US,D,20190903,000000,20.8555,20.9022,20.8555,20.9022,7195.6656970177,0
+AAVM.US,D,20190904,000000,21.1066,21.1331,21.0507,21.1331,25189.739794852,0
+AAVM.US,D,20190905,000000,21.3962,21.4018,21.3422,21.3835,66283.046413014,0
+AAVM.US,D,20190906,000000,21.4109,21.4118,21.3551,21.3551,1579.8823243793,0
+AAVM.US,D,20190909,000000,21.2853,21.2853,21.1891,21.2286,15618.795216499,0
+AAVM.US,D,20190910,000000,21.1331,21.2102,21.1331,21.2102,4067.5423379048,0
+AAVM.US,D,20190911,000000,21.2853,21.3303,21.2853,21.3257,2580.401724556,0
+AAVM.US,D,20190912,000000,21.312,21.366,21.312,21.3303,15190.001187852,0
+AAVM.US,D,20190913,000000,21.3614,21.366,21.3257,21.3257,991.79076855028,0
+AAVM.US,D,20190916,000000,21.3386,21.3477,21.3028,21.3028,8913.0239695129,0
+AAVM.US,D,20190917,000000,21.1965,21.4063,21.1965,21.4063,11178.103876565,0
+AAVM.US,D,20190918,000000,21.4915,21.4915,21.2405,21.3165,6149.3209808024,0
+AAVM.US,D,20190919,000000,21.3743,21.3789,21.3211,21.3211,671.01355627989,0
+AAVM.US,D,20190920,000000,21.4741,21.4741,21.2524,21.2524,232.39981705304,0
+AAVM.US,D,20190923,000000,21.0892,21.2652,21.0892,21.2615,1183.8206643312,0
+AAVM.US,D,20190924,000000,21.1598,21.1598,21.1167,21.1167,1883.2022733969,0
+AAVM.US,D,20190925,000000,20.9481,21.0984,20.9481,21.0984,3586.3765194992,0
+AAVM.US,D,20190926,000000,21.0572,21.0993,21.0572,21.092,939.41897879185,0
+AAVM.US,D,20190927,000000,21.0259,21.0609,20.8949,20.9426,10550.733478417,0
+AAVM.US,D,20190930,000000,21.0617,21.0974,21.0526,21.0728,24960.613214659,0
+AAVM.US,D,20191001,000000,21.0251,21.0251,20.9096,20.9206,1969.3975107077,0
+AAVM.US,D,20191002,000000,20.739,20.739,20.5778,20.6318,18911.67149756,0
+AAVM.US,D,20191003,000000,20.5017,20.7913,20.5017,20.7502,25703.637981856,0
+AAVM.US,D,20191004,000000,20.8289,20.9637,20.784,20.9627,36209.637223188,0
+AAVM.US,D,20191007,000000,20.9361,20.9967,20.9096,20.9435,10443.807740994,0
+AAVM.US,D,20191008,000000,20.7538,20.7657,20.7125,20.7125,24179.400684095,0
+AAVM.US,D,20191009,000000,20.7748,20.8509,20.7657,20.8372,21547.718248734,0
+AAVM.US,D,20191010,000000,20.8784,20.905,20.8646,20.8793,10270.326187419,0
+AAVM.US,D,20191011,000000,21.2843,21.3303,21.2148,21.2148,7519.716146148,0
+AAVM.US,D,20191014,000000,21.2065,21.2313,21.1689,21.1689,3703.1219675024,0
+AAVM.US,D,20191015,000000,21.2313,21.3926,21.2313,21.344,3103.028543187,0
+AAVM.US,D,20191016,000000,21.224,21.2267,21.1965,21.201,3026.653016456,0
+AAVM.US,D,20191017,000000,21.2671,21.2671,21.234,21.234,1980.3083002407,0
+AAVM.US,D,20191018,000000,21.1689,21.2405,21.1689,21.2175,3339.7926760533,0
+AAVM.US,D,20191021,000000,21.2762,21.3037,21.2762,21.2899,1137.9953482926,0
+AAVM.US,D,20191022,000000,21.3303,21.3568,21.2853,21.2853,3912.6091265361,0
+AAVM.US,D,20191023,000000,21.2671,21.2807,21.2486,21.2807,2888.0859893868,0
+AAVM.US,D,20191024,000000,21.4192,21.4438,21.367,21.4438,8486.4120987724,0
+AAVM.US,D,20191025,000000,21.4375,21.5402,21.4375,21.5182,2044.6819584854,0
+AAVM.US,D,20191028,000000,21.6493,21.6704,21.6493,21.6704,580.45400315594,0
+AAVM.US,D,20191029,000000,21.7134,21.7344,21.6666,21.6666,1546.058876827,0
+AAVM.US,D,20191030,000000,21.6584,21.7381,21.6529,21.7381,1108.5362165534,0
+AAVM.US,D,20191031,000000,21.6171,21.6171,21.5291,21.5686,2037.0444058123,0
+AAVM.US,D,20191101,000000,21.7381,21.7381,21.6794,21.7253,260706.76941747,0
+AAVM.US,D,20191104,000000,21.8609,21.9224,21.8059,21.8059,23561.849996527,0
+AAVM.US,D,20191105,000000,21.8948,21.8948,21.826,21.86,22277.650068492,0
+AAVM.US,D,20191106,000000,21.7876,21.8087,21.7574,21.7876,6139.5012702227,0
+AAVM.US,D,20191107,000000,21.9132,21.9224,21.8802,21.8802,3112.8482537667,0
+AAVM.US,D,20191108,000000,21.8233,21.9306,21.8224,21.9306,9709.5116054224,0
+AAVM.US,D,20191111,000000,21.904,21.9811,21.904,21.9811,6793.0575632498,0
+AAVM.US,D,20191112,000000,22.0204,22.0204,21.9673,21.9856,1454.4082447498,0
+AAVM.US,D,20191113,000000,21.9132,21.96,21.9132,21.9489,1360.5754547659,0
+AAVM.US,D,20191114,000000,21.8418,21.9086,21.8325,21.9086,3297.2405968745,0
+AAVM.US,D,20191115,000000,22.0021,22.0616,22.0021,22.0616,5423.7534768575,0
+AAVM.US,D,20191118,000000,22.0378,22.136,22.0378,22.1129,14217.849840461,0
+AAVM.US,D,20191119,000000,22.1551,22.1771,22.1277,22.1459,4712.3699993055,0
+AAVM.US,D,20191120,000000,22.1405,22.1405,21.9453,22.0259,4984.0486586773,0
+AAVM.US,D,20191121,000000,21.958,22.0241,21.9224,21.9782,8978.488706711,0
+AAVM.US,D,20191122,000000,21.9608,22.0112,21.9489,21.9865,10456.900688433,0
+AAVM.US,D,20191125,000000,22.2257,22.2477,22.2,22.2477,3913.7002054894,0
+AAVM.US,D,20191126,000000,22.2835,22.3613,22.2835,22.3329,5982.3859009474,0
+AAVM.US,D,20191127,000000,22.4054,22.4586,22.4054,22.4586,2717.8776726719,0
+AAVM.US,D,20191129,000000,22.2276,22.3164,22.2276,22.2367,28233.850074561,0
+AAVM.US,D,20191202,000000,22.1277,22.1277,21.9224,21.9627,7170.5708810918,0
+AAVM.US,D,20191203,000000,21.8418,21.8756,21.7344,21.8756,36483.498040467,0
+AAVM.US,D,20191204,000000,22.0176,22.0176,22.0021,22.0076,632.82579291437,0
+AAVM.US,D,20191205,000000,21.958,22.0727,21.958,22.0443,6048.9417170987,0
+AAVM.US,D,20191206,000000,22.1817,22.278,22.1817,22.2339,16510.206721345,0
+AAVM.US,D,20191209,000000,22.0928,22.2532,22.0928,22.1588,36123.441985878,0
+AAVM.US,D,20191210,000000,22.1551,22.1817,22.1231,22.1231,3650.7501777439,0
+AAVM.US,D,20191211,000000,22.1459,22.2046,22.1185,22.2046,8029.2500173394,0
+AAVM.US,D,20191212,000000,22.267,22.3073,22.2092,22.2945,15105.988108447,0
+AAVM.US,D,20191213,000000,22.4154,22.4154,22.3485,22.3925,1715.1761145886,0
+AAVM.US,D,20191216,000000,22.6033,22.6657,22.595,22.607,7871.0435691108,0
+AAVM.US,D,20191217,000000,22.6747,22.6747,22.4823,22.5043,30341.814612337,0
+AAVM.US,D,20191218,000000,22.5218,22.5502,22.5043,22.5446,7643.008067871,0
+AAVM.US,D,20191219,000000,22.5254,22.5446,22.5126,22.5309,9035.2248122826,0
+AAVM.US,D,20191220,000000,22.6115,22.6922,22.6115,22.6519,7710.6549629756,0
+AAVM.US,D,20191223,000000,22.5666,22.6978,22.5666,22.694,11062.449507515,0
+AAVM.US,D,20191224,000000,22.6922,22.6932,22.6657,22.6932,2079.596484991,0
+AAVM.US,D,20191226,000000,22.7729,22.7967,22.7729,22.7958,11189.014666098,0
+AAVM.US,D,20191227,000000,22.7729,22.8535,22.7729,22.7775,19048.056366723,0
+AAVM.US,D,20191230,000000,22.7005,22.9186,22.5666,22.5666,9473.8385515095,0
+AAVM.US,D,20191231,000000,22.5639,22.6638,22.5245,22.6638,16842.985802102,0
+AAVM.US,D,20200102,000000,22.7637,22.8196,22.7343,22.8196,14194.937182441,0
+AAVM.US,D,20200103,000000,22.6088,22.7362,22.5785,22.6455,85819.906150815,0
+AAVM.US,D,20200106,000000,22.5547,22.782,22.5547,22.7591,26107.337194578,0
+AAVM.US,D,20200107,000000,22.8371,22.8627,22.7793,22.8095,10832.231848369,0
+AAVM.US,D,20200108,000000,22.8371,22.9461,22.826,22.8728,28279.675390599,0
+AAVM.US,D,20200109,000000,22.8728,22.9397,22.8728,22.9397,26218.627247814,0
+AAVM.US,D,20200110,000000,22.9332,22.9332,22.8371,22.8636,44629.493505809,0
+AAVM.US,D,20200113,000000,22.8187,23.1092,22.8187,23.1092,23037.04101999,0
+AAVM.US,D,20200114,000000,23.0323,23.1138,23.0093,23.1092,73487.440741658,0
+AAVM.US,D,20200115,000000,23.1771,23.1825,23.1221,23.1221,950.32976832486,0
+AAVM.US,D,20200116,000000,23.255,23.2825,23.255,23.2825,3861.328415731,0
+AAVM.US,D,20200117,000000,23.2367,23.3686,23.2367,23.3283,23364.36470598,0
+AAVM.US,D,20200121,000000,23.2101,23.3164,23.2101,23.2256,63059.999184964,0
+AAVM.US,D,20200122,000000,23.409,23.4099,23.3191,23.3191,7999.7908856003,0
+AAVM.US,D,20200123,000000,23.2009,23.2915,23.1413,23.255,4292.3046022847,0
+AAVM.US,D,20200124,000000,23.3732,23.3732,23.046,23.0863,1801.3713518994,0
+AAVM.US,D,20200127,000000,22.7005,22.7178,22.6088,22.6088,6034.7576907058,0
+AAVM.US,D,20200128,000000,22.7545,22.8141,22.7545,22.7976,7089.8310385476,0
+AAVM.US,D,20200129,000000,22.7455,22.8371,22.7455,22.7693,13737.775101008,0
+AAVM.US,D,20200130,000000,22.5099,22.6134,22.4558,22.6134,20733.773349572,0
+AAVM.US,D,20200131,000000,22.4558,22.4649,22.1973,22.1973,27881.431572645,0
+AAVM.US,D,20200203,000000,22.2459,22.4008,22.2459,22.3156,12034.600854906,0
+AAVM.US,D,20200204,000000,22.7362,22.7912,22.6821,22.7747,9834.985685052,0
+AAVM.US,D,20200205,000000,22.9094,22.9735,22.9094,22.9553,5837.2724001584,0
+AAVM.US,D,20200206,000000,22.9461,22.9772,22.9094,22.9553,24183.764999909,0
+AAVM.US,D,20200207,000000,22.7362,22.7362,22.5639,22.5639,60097.719826753,0
+AAVM.US,D,20200210,000000,22.6006,22.7912,22.5639,22.7912,21757.205407768,0
+AAVM.US,D,20200211,000000,23.046,23.046,22.9644,22.9689,4739.646973138,0
+AAVM.US,D,20200212,000000,23.1367,23.1999,23.1276,23.1825,21426.608484918,0
+AAVM.US,D,20200213,000000,23.1267,23.1404,23.1267,23.1313,2211.6170383404,0
+AAVM.US,D,20200214,000000,23.1505,23.1505,23.0734,23.0817,4777.8347365035,0
+AAVM.US,D,20200218,000000,23.0002,23.0002,22.925,22.9644,8632.6166785147,0
+AAVM.US,D,20200219,000000,22.9735,23.1459,22.9735,23.0973,18799.29036537,0
+AAVM.US,D,20200220,000000,22.9937,23.0249,22.7729,22.9461,25769.102719055,0
+AAVM.US,D,20200221,000000,22.6455,22.727,22.6088,22.6546,9923.3630802693,0
+AAVM.US,D,20200224,000000,21.8005,21.8591,21.6914,21.7637,31207.040222305,0
+AAVM.US,D,20200225,000000,21.8014,21.8014,21.201,21.2542,4433.0537872605,0
+AAVM.US,D,20200226,000000,21.4733,21.4824,21.137,21.1489,41189.321566052,0
+AAVM.US,D,20200227,000000,20.5915,20.784,20.2369,20.2369,337769.67588909,0
+AAVM.US,D,20200228,000000,19.719,20.2277,19.719,20.103,47976.923734536,0
+AAVM.US,D,20200302,000000,20.4,20.6639,20.0004,20.5457,75307.360435763,0
+AAVM.US,D,20200303,000000,20.5457,20.773,20.4276,20.5549,39012.619054218,0
+AAVM.US,D,20200304,000000,20.5182,20.6374,20.51,20.5732,34459.546582094,0
+AAVM.US,D,20200305,000000,20.4276,20.4276,20.246,20.3551,56193.839331843,0
+AAVM.US,D,20200306,000000,20.1818,20.1818,19.9188,20.1453,36576.239751497,0
+AAVM.US,D,20200309,000000,19.6375,19.6952,19.3561,19.5458,47777.256286082,0
+AAVM.US,D,20200310,000000,19.6732,19.8693,19.5458,19.8556,126049.07823796,0
+AAVM.US,D,20200311,000000,19.8189,19.8189,19.4276,19.5311,75139.334276955,0
+AAVM.US,D,20200312,000000,19.0527,19.1508,18.9271,19.0454,16356.36458893,0
+AAVM.US,D,20200313,000000,19.1884,19.5008,18.9546,19.1095,26779.441829811,0
+AAVM.US,D,20200316,000000,18.6989,18.7457,18.5733,18.6192,7781.5750949402,0
+AAVM.US,D,20200317,000000,18.3644,18.6284,18.3552,18.5193,32298.119175606,0
+AAVM.US,D,20200318,000000,18.4551,18.4551,17.9098,18.0867,15445.313662924,0
+AAVM.US,D,20200319,000000,18.0171,18.3635,17.9273,18.3635,25753.827613708,0
+AAVM.US,D,20200320,000000,18.4826,18.5825,18.237,18.237,31501.631539696,0
+AAVM.US,D,20200323,000000,18.0372,18.2737,18.0189,18.1463,43932.29405465,0
+AAVM.US,D,20200324,000000,18.4826,18.5981,18.4597,18.5642,11998.595249447,0
+AAVM.US,D,20200325,000000,18.5733,18.9088,18.5725,18.862,11673.453721364,0
+AAVM.US,D,20200326,000000,18.9088,19.0545,18.9088,19.0068,10495.088451799,0
+AAVM.US,D,20200327,000000,18.8823,18.8823,18.7457,18.7997,2643.6843038474,0
+AAVM.US,D,20200330,000000,18.8548,18.8823,18.8181,18.8548,19199.716341231,0
+AAVM.US,D,20200331,000000,18.8602,18.8942,18.7731,18.7731,22996.671098718,0
+AAVM.US,D,20200401,000000,18.6192,18.6284,18.5285,18.5285,1540.6034820605,0
+AAVM.US,D,20200402,000000,18.5459,18.6375,18.4277,18.4277,3320.1532548938,0
+AAVM.US,D,20200403,000000,18.3736,18.3919,18.346,18.3827,22374.756095336,0
+AAVM.US,D,20200406,000000,18.3827,18.6192,18.3827,18.5917,18293.029731039,0
+AAVM.US,D,20200407,000000,18.6375,18.8548,18.6375,18.6723,13395.176309672,0
+AAVM.US,D,20200408,000000,18.7457,18.9464,18.7457,18.9464,816.12705706888,0
+AAVM.US,D,20200409,000000,18.918,19.1371,18.918,18.9822,15823.918059719,0
+AAVM.US,D,20200413,000000,18.8548,18.9271,18.8548,18.8639,64121.619006525,0
+AAVM.US,D,20200414,000000,18.8731,18.8923,18.8363,18.8455,3327.790807567,0
+AAVM.US,D,20200415,000000,18.7457,18.7457,18.7182,18.7273,5269.9113444421,0
+AAVM.US,D,20200416,000000,18.7273,18.7273,18.61,18.6907,54552.856586079,0
+AAVM.US,D,20200417,000000,18.7823,18.8181,18.7549,18.7549,12022.59898642,0
+AAVM.US,D,20200420,000000,18.709,18.7457,18.6907,18.6999,23689.506234063,0
+AAVM.US,D,20200421,000000,18.7273,18.7273,18.7072,18.7072,669.92247732659,0
+AAVM.US,D,20200422,000000,18.7457,18.7731,18.7182,18.7282,1987.9458529138,0
+AAVM.US,D,20200423,000000,18.8868,18.9601,18.8868,18.9281,4376.3176816889,0
+AAVM.US,D,20200424,000000,18.8181,19.1004,18.8181,19.0656,3879.8767579371,0
+AAVM.US,D,20200427,000000,19.1004,19.1993,19.1004,19.1462,10897.696585567,0
+AAVM.US,D,20200428,000000,19.4276,19.4734,19.3644,19.4412,2543.3050401438,0
+AAVM.US,D,20200429,000000,19.5614,19.6722,19.5614,19.6375,3106.3017800469,0
+AAVM.US,D,20200430,000000,19.5458,19.5458,19.4743,19.4743,748.48016196424,0
+AAVM.US,D,20200501,000000,19.3826,19.389,19.291,19.389,12432.844672861,0
+AAVM.US,D,20200504,000000,19.3377,19.3644,19.3276,19.3525,1111.8094534134,0
+AAVM.US,D,20200505,000000,19.4643,19.4643,19.401,19.401,835.76647822829,0
+AAVM.US,D,20200506,000000,19.4359,19.4991,19.401,19.4991,6496.284087952,0
+AAVM.US,D,20200507,000000,19.6099,19.6099,19.598,19.598,554.26810827672,0
+AAVM.US,D,20200508,000000,19.6824,19.7565,19.6824,19.7565,698.29053011241,0
+AAVM.US,D,20200511,000000,19.8098,19.8098,19.6549,19.6924,9111.6003390136,0
+AAVM.US,D,20200512,000000,19.6952,19.6952,19.5871,19.5871,1478.4119817224,0
+AAVM.US,D,20200513,000000,19.5614,19.5614,19.4643,19.4935,15293.653688415,0
+AAVM.US,D,20200514,000000,19.3735,19.5008,19.3735,19.5008,1111.8094534134,0
+AAVM.US,D,20200515,000000,19.5559,19.5825,19.5559,19.5825,570.63429257623,0
+AAVM.US,D,20200518,000000,19.773,19.773,19.742,19.7585,928.50818925884,0
+AAVM.US,D,20200519,000000,19.8234,19.8465,19.8006,19.8372,35364.05103438,0
+AAVM.US,D,20200520,000000,19.9188,19.9371,19.862,19.862,16590.94656389,0
+AAVM.US,D,20200521,000000,19.9097,19.9858,19.9097,19.9858,2750.6100412709,0
+AAVM.US,D,20200522,000000,19.9188,20.0104,19.9188,20.0104,351.32742296281,0
+AAVM.US,D,20200526,000000,20.0362,20.1983,20.0362,20.1983,3226.32046491,0
+AAVM.US,D,20200527,000000,20.3001,20.3001,20.2167,20.2167,984.15321587718,0
+AAVM.US,D,20200528,000000,20.1635,20.1635,20.06,20.06,21086.191851488,0
+AAVM.US,D,20200529,000000,20.1681,20.1736,20.1681,20.1736,228.03550123983,0
+AAVM.US,D,20200601,000000,20.2771,20.3001,20.247,20.247,2872.8108840406,0
+AAVM.US,D,20200602,000000,20.2552,20.3101,20.2552,20.3101,317.50397541049,0
+AAVM.US,D,20200603,000000,20.2093,20.3551,20.2093,20.3092,5911.4657689829,0
+AAVM.US,D,20200604,000000,20.3459,20.3643,20.2597,20.2597,482.25689735888,0
+AAVM.US,D,20200605,000000,20.3459,20.4183,20.3459,20.3826,2873.9019629939,0
+AAVM.US,D,20200608,000000,20.3367,20.3597,20.3367,20.3597,5668.1551623968,0
+AAVM.US,D,20200609,000000,20.3423,20.3423,20.3001,20.3111,7034.1860119292,0
+AAVM.US,D,20200610,000000,20.28,20.3092,20.2597,20.2643,2274.8996176318,0
+AAVM.US,D,20200611,000000,20.0004,20.0004,19.7823,19.8144,2795.3442783562,0
+AAVM.US,D,20200612,000000,19.828,19.884,19.8006,19.884,2703.693646279,0
+AAVM.US,D,20200615,000000,19.8098,20.0013,19.8098,19.9921,7530.626935681,0
+AAVM.US,D,20200616,000000,20.1818,20.2726,20.1818,20.1818,4199.5628912542,0
+AAVM.US,D,20200617,000000,20.2093,20.2231,20.1186,20.1552,1397.6721391781,0
+AAVM.US,D,20200618,000000,20.1397,20.1397,20.1397,20.1397,1.0910789533006,0
+AAVM.US,D,20200619,000000,20.1818,20.192,20.0911,20.1067,11306.851193055,0
+AAVM.US,D,20200622,000000,20.1727,20.2093,20.1635,20.191,12192.807303135,0
+AAVM.US,D,20200623,000000,20.2635,20.2635,20.2102,20.2102,560.81458199653,0
+AAVM.US,D,20200624,000000,20.0362,20.0362,19.9545,19.9545,12296.459803698,0
+AAVM.US,D,20200625,000000,19.9454,20.049,19.9454,20.049,2574.9463297895,0
+AAVM.US,D,20200626,000000,20.0096,20.0096,19.9454,19.9746,1031.0696108691,0
+AAVM.US,D,20200629,000000,20.0728,20.1159,20.0728,20.0838,4689.4573412861,0
+AAVM.US,D,20200630,000000,20.2277,20.2414,20.2185,20.2414,3429.2611502239,0
+AAVM.US,D,20200701,000000,20.2185,20.2597,20.2185,20.257,2736.426014878,0
+AAVM.US,D,20200702,000000,20.191,20.3826,20.191,20.2846,4861.8478159076,0
+AAVM.US,D,20200706,000000,20.4577,20.4733,20.4055,20.4458,16421.829326128,0
+AAVM.US,D,20200707,000000,20.4,20.4,20.3733,20.3826,8184.1832287081,0
+AAVM.US,D,20200708,000000,20.4183,20.4458,20.4183,20.4458,1568.9715348463,0
+AAVM.US,D,20200709,000000,20.4183,20.4715,20.3367,20.4458,19611.053106626,0
+AAVM.US,D,20200710,000000,20.4824,20.4824,20.4669,20.4669,202.94068531392,0
+AAVM.US,D,20200713,000000,20.6457,20.6548,20.3276,20.3276,28216.392811308,0
+AAVM.US,D,20200714,000000,20.4458,20.542,20.3367,20.542,5495.7646877753,0
+AAVM.US,D,20200715,000000,20.564,20.7098,20.564,20.7006,8236.5550184665,0
+AAVM.US,D,20200716,000000,20.6997,20.6997,20.6997,20.6997,49.098552898529,0
+AAVM.US,D,20200717,000000,20.8005,20.8005,20.7638,20.7758,1012.521268663,0
+AAVM.US,D,20200720,000000,20.8098,20.8793,20.8098,20.8784,1228.5549014165,0
+AAVM.US,D,20200721,000000,20.8555,20.8555,20.8115,20.8115,2532.3942506108,0
+AAVM.US,D,20200722,000000,20.9096,20.9096,20.9004,20.9096,6297.7077184513,0
+AAVM.US,D,20200723,000000,20.7822,20.8098,20.773,20.7959,49664.822875292,0
+AAVM.US,D,20200724,000000,20.6914,20.6914,20.6668,20.6668,1893.0219839766,0
+AAVM.US,D,20200727,000000,20.8821,20.8821,20.7913,20.8555,3514.3653085814,0
+AAVM.US,D,20200728,000000,20.8812,20.8812,20.7913,20.7913,430.97618655375,0
+AAVM.US,D,20200729,000000,20.8646,20.9123,20.8646,20.9123,930.69034716545,0
+AAVM.US,D,20200730,000000,20.9472,20.9819,20.9472,20.9819,229.12658019313,0
+AAVM.US,D,20200731,000000,20.8912,20.9921,20.8738,20.9921,12176.441118835,0
+AAVM.US,D,20200803,000000,21.1552,21.246,21.1552,21.2047,6788.6932474366,0
+AAVM.US,D,20200804,000000,21.2276,21.3551,21.2276,21.3366,6044.5774012855,0
+AAVM.US,D,20200805,000000,21.4457,21.4457,21.4457,21.4457,38.187763365522,0
+AAVM.US,D,20200806,000000,21.4998,21.4998,21.3935,21.4274,2376.3699602888,0
+AAVM.US,D,20200807,000000,21.3908,21.3908,21.3229,21.3358,4050.085074652,0
+AAVM.US,D,20200810,000000,21.2843,21.2843,21.2724,21.2724,201.84960636062,0
+AAVM.US,D,20200811,000000,21.3724,21.3835,21.168,21.168,4826.933289402,0
+AAVM.US,D,20200812,000000,21.3641,21.4457,21.3641,21.4457,4701.4592097725,0
+AAVM.US,D,20200813,000000,21.4998,21.5273,21.4915,21.5099,6729.7749839583,0
+AAVM.US,D,20200814,000000,21.4824,21.4824,21.4365,21.4365,2451.6544080665,0
+AAVM.US,D,20200817,000000,21.5914,21.6501,21.5914,21.6501,4574.8940511896,0
+AAVM.US,D,20200818,000000,21.6914,21.773,21.6592,21.7143,18866.937260475,0
+AAVM.US,D,20200819,000000,21.6546,21.7455,21.4824,21.4824,17966.797124002,0
+AAVM.US,D,20200820,000000,21.5273,21.5778,21.5273,21.5778,22717.354886673,0
+AAVM.US,D,20200821,000000,21.4641,21.5548,21.4641,21.509,17697.300622536,0
+AAVM.US,D,20200824,000000,21.6364,21.6364,21.564,21.5814,3226.32046491,0
+AAVM.US,D,20200825,000000,21.6098,21.6098,21.5732,21.6052,179375.56208053,0
+AAVM.US,D,20200826,000000,21.7373,21.7373,21.7234,21.7234,321.86829122369,0
+AAVM.US,D,20200827,000000,21.6455,21.6455,21.5539,21.6162,2248.7137227526,0
+AAVM.US,D,20200828,000000,21.6721,21.6721,21.6721,21.6721,177.845869388,0
+AAVM.US,D,20200831,000000,21.6098,21.7821,21.6098,21.7538,3262.3260703689,0
+AAVM.US,D,20200901,000000,21.8187,21.8545,21.8187,21.8545,8771.1837055838,0
+AAVM.US,D,20200902,000000,22.0003,22.1643,22.0003,22.1643,1060.5287426082,0
+AAVM.US,D,20200903,000000,21.6465,21.6465,21.3001,21.3789,2809.5283047491,0
+AAVM.US,D,20200904,000000,21.3459,21.3459,20.7638,21.2605,935.05466297865,0
+AAVM.US,D,20200908,000000,21.0186,21.1103,20.9921,21.0013,16588.764405983,0
+AAVM.US,D,20200909,000000,21.2569,21.3514,21.2569,21.3514,1325.6609282603,0
+AAVM.US,D,20200910,000000,21.158,21.158,21.158,21.158,307.68426483078,0
+AAVM.US,D,20200911,000000,21.3092,21.3641,21.201,21.201,17700.573859396,0
+AAVM.US,D,20200914,000000,21.5117,21.5117,21.5117,21.5117,58.918263478235,0
+AAVM.US,D,20200915,000000,21.6364,21.6942,21.6364,21.641,3179.4040699181,0
+AAVM.US,D,20200916,000000,21.8187,21.8912,21.7657,21.7657,2928.4559106589,0
+AAVM.US,D,20200917,000000,21.5824,21.6318,21.5824,21.6318,671.01355627989,0
+AAVM.US,D,20200918,000000,21.7821,21.7821,21.6189,21.6373,2889.1770683401,0
+AAVM.US,D,20200921,000000,21.2909,21.2909,21.0461,21.2405,4404.6857344747,0
+AAVM.US,D,20200922,000000,21.3825,21.3825,21.3825,21.3825,29.459131739117,0
+AAVM.US,D,20200923,000000,21.1085,21.1085,21.1085,21.1085,16.36618429951,0
+AAVM.US,D,20200924,000000,20.8738,20.9921,20.8738,20.9921,2424.377434234,0
+AAVM.US,D,20200925,000000,21.037,21.3064,21.037,21.3064,1436.9509814969,0
+AAVM.US,D,20200928,000000,21.5686,21.597,21.5273,21.597,438.61373922686,0
+AAVM.US,D,20200929,000000,21.6914,21.728,21.6896,21.6896,1230.7370593231,0
+AAVM.US,D,20200930,000000,21.728,21.7776,21.7188,21.7409,1392.2167444116,0
+AAVM.US,D,20201001,000000,21.8728,21.937,21.8728,21.9352,1337.6627967466,0
+AAVM.US,D,20201002,000000,21.8435,21.8931,21.8435,21.8931,585.90939792244,0
+AAVM.US,D,20201005,000000,22.1459,22.1817,22.1277,22.1817,1547.1499557803,0
+AAVM.US,D,20201006,000000,22.2734,22.2734,22.0616,22.0616,140.74918497578,0
+AAVM.US,D,20201007,000000,22.2826,22.3468,22.2826,22.3265,2532.3942506108,0
+AAVM.US,D,20201008,000000,22.4191,22.4191,22.3825,22.3971,1120.5380850398,0
+AAVM.US,D,20201009,000000,22.5914,22.5914,22.5438,22.5456,1647.529219484,0
+AAVM.US,D,20201012,000000,22.5831,22.6575,22.5822,22.6271,12673.97312154,0
+AAVM.US,D,20201013,000000,22.5099,22.5831,22.5099,22.5831,2365.4591707558,0
+AAVM.US,D,20201014,000000,22.7637,22.7637,22.5456,22.5657,837.94863613489,0
+AAVM.US,D,20201015,000000,22.3422,22.4182,22.3422,22.4182,15502.049768495,0
+AAVM.US,D,20201016,000000,22.364,22.4658,22.364,22.3888,5720.5269521553,0
+AAVM.US,D,20201019,000000,22.4054,22.4054,22.2128,22.2128,15527.144584421,0
+AAVM.US,D,20201020,000000,22.3054,22.3054,22.2321,22.2321,800.85195172267,0
+AAVM.US,D,20201021,000000,22.2707,22.2707,22.1194,22.1194,1873.3825628172,0
+AAVM.US,D,20201022,000000,21.9653,22.069,21.9653,22.0506,4370.8622869224,0
+AAVM.US,D,20201023,000000,22.0645,22.0818,21.9938,22.0818,2850.9893049746,0
+AAVM.US,D,20201026,000000,21.882,21.882,21.728,21.7555,657.92060884029,0
+AAVM.US,D,20201027,000000,21.6978,21.6978,21.6978,21.6978,144.02242183568,0
+AAVM.US,D,20201028,000000,21.4457,21.4632,21.3789,21.3789,7320.048697694,0
+AAVM.US,D,20201029,000000,21.5182,21.5182,21.4613,21.4613,3291.785202108,0
+AAVM.US,D,20201030,000000,21.1644,21.2909,21.1644,21.2514,3022.2887006428,0
+AAVM.US,D,20201102,000000,21.4365,21.4365,21.2184,21.3202,22023.428672373,0
+AAVM.US,D,20201103,000000,21.5667,21.5943,21.5182,21.5943,17341.60888376,0
+AAVM.US,D,20201104,000000,21.773,21.9095,21.6546,21.8765,1807.9178256192,0
+AAVM.US,D,20201105,000000,22.0506,22.0846,22.0506,22.0754,2315.269538904,0
+AAVM.US,D,20201106,000000,22.0341,22.0616,22.0186,22.0616,7994.3354908338,0
+AAVM.US,D,20201109,000000,21.8133,21.8279,21.6006,21.6006,1997.7655634935,0
+AAVM.US,D,20201110,000000,21.146,21.2276,21.1112,21.2092,12859.456543601,0
+AAVM.US,D,20201111,000000,21.3137,21.3348,21.2707,21.3348,462.61747619947,0
+AAVM.US,D,20201112,000000,21.4567,21.4567,21.3046,21.3247,8388.2149929753,0
+AAVM.US,D,20201113,000000,21.5319,21.5364,21.5182,21.5347,675.3778720931,0
+AAVM.US,D,20201116,000000,21.5548,21.5732,21.4183,21.5567,10922.791401493,0
+AAVM.US,D,20201117,000000,21.5182,21.5778,21.5044,21.5658,5795.811399933,0
+AAVM.US,D,20201118,000000,21.564,21.6181,21.5511,21.5511,5892.9174267768,0
+AAVM.US,D,20201119,000000,21.6638,21.728,21.6638,21.7033,10157.945055229,0
+AAVM.US,D,20201120,000000,21.6731,21.8371,21.6731,21.8005,2586.9481982758,0
+AAVM.US,D,20201123,000000,21.9186,22.069,21.9186,22.069,10754.765242684,0
+AAVM.US,D,20201124,000000,21.9782,21.9901,21.9782,21.9901,310.95750169068,0
+AAVM.US,D,20201125,000000,21.9911,22.0195,21.9646,22.0195,6725.4106681451,0
+AAVM.US,D,20201127,000000,22.1277,22.2917,22.1277,22.2917,861.95237310751,0
+AAVM.US,D,20201130,000000,22.3732,22.4741,22.3732,22.42,17755.127807061,0
+AAVM.US,D,20201201,000000,22.3558,22.3558,22.2284,22.2284,19290.275894355,0
+AAVM.US,D,20201202,000000,22.2284,22.2284,22.0736,22.1735,5095.338711914,0
+AAVM.US,D,20201203,000000,22.3192,22.366,22.2459,22.2991,37113.050596521,0
+AAVM.US,D,20201204,000000,22.4054,22.4054,22.3805,22.3805,1318.0233755872,0
+AAVM.US,D,20201207,000000,22.31,22.3376,22.278,22.2991,2688.4185409328,0
+AAVM.US,D,20201208,000000,22.3558,22.5181,22.3558,22.5043,6028.211216986,0
+AAVM.US,D,20201209,000000,22.6546,22.6546,22.3587,22.3587,1503.5067976483,0
+AAVM.US,D,20201210,000000,22.5547,22.6546,22.4915,22.6463,143199.7483049,0
+AAVM.US,D,20201211,000000,22.7729,22.7729,22.7105,22.7545,3735.8543361014,0
+AAVM.US,D,20201214,000000,23.0919,23.0919,22.9553,22.9553,2962.2793582112,0
+AAVM.US,D,20201215,000000,22.9818,23.1734,22.9818,23.1184,10869.328532781,0
+AAVM.US,D,20201216,000000,23.2274,23.2467,23.1211,23.2375,11585.076326146,0
+AAVM.US,D,20201217,000000,23.3961,23.4658,23.3191,23.4658,3710.7595201755,0
+AAVM.US,D,20201218,000000,23.6207,23.6207,23.5738,23.5896,10903.151980333,0
+AAVM.US,D,20201221,000000,23.2367,23.5647,23.2367,23.5556,26234.993432114,0
+AAVM.US,D,20201222,000000,23.7105,23.7105,23.6326,23.7105,2630.5913564078,0
+AAVM.US,D,20201223,000000,23.7105,23.8635,23.7105,23.8617,6028.211216986,0
+AAVM.US,D,20201224,000000,23.8361,23.8361,23.7902,23.7902,1729.3601409815,0
+AAVM.US,D,20201228,000000,23.9725,23.9725,23.6912,23.6912,2172.3381960216,0
+AAVM.US,D,20201229,000000,24.0459,24.0459,23.6783,23.6829,7126.9277229598,0
+AAVM.US,D,20201230,000000,23.5556,23.8974,23.5556,23.8726,6547.5647987571,0
+AAVM.US,D,20201231,000000,23.7371,23.7371,23.6829,23.7279,4090.4549959241,0
+AAVM.US,D,20210104,000000,23.9185,23.9725,23.6115,23.749,66959.51536406,0
+AAVM.US,D,20210105,000000,23.9552,24.133,23.9461,24.1238,8788.6409688367,0
+AAVM.US,D,20210106,000000,24.5372,24.5372,24.3457,24.4024,14297.498604052,0
+AAVM.US,D,20210107,000000,24.6005,24.7663,24.5913,24.7663,10145.943186743,0
+AAVM.US,D,20210108,000000,24.8828,25.0284,24.7278,24.9378,12444.846541347,0
+AAVM.US,D,20210111,000000,24.6325,24.836,24.6325,24.7507,3350.7034655863,0
+AAVM.US,D,20210112,000000,24.7187,24.8479,24.6829,24.8479,9207.6152869041,0
+AAVM.US,D,20210113,000000,24.846,24.9285,24.846,24.8918,2778.9780940567,0
+AAVM.US,D,20210114,000000,24.9378,25.1906,24.9378,25.0852,13384.265520139,0
+AAVM.US,D,20210115,000000,24.7278,24.792,24.6508,24.7599,7116.0169334268,0
+AAVM.US,D,20210119,000000,25.0651,25.0651,24.8323,24.9642,4845.4816316081,0
+AAVM.US,D,20210120,000000,25.0009,25.2383,25.0009,25.2246,1871.2004049106,0
+AAVM.US,D,20210121,000000,25.3272,25.4097,25.2365,25.3612,2738.6081727846,0
+AAVM.US,D,20210122,000000,25.2548,25.4904,25.2548,25.4904,17050.290803229,0
+AAVM.US,D,20210125,000000,25.5912,25.8231,25.4373,25.528,12379.381804149,0
+AAVM.US,D,20210126,000000,25.4968,25.4968,25.3822,25.3969,1762.0925095805,0
+AAVM.US,D,20210127,000000,25.0862,25.1146,24.8103,24.8524,1299.4750333811,0
+AAVM.US,D,20210128,000000,24.879,24.9964,24.8762,24.8762,813.94489916228,0
+AAVM.US,D,20210129,000000,24.7737,24.7737,24.4419,24.5647,4489.7898928321,0
+AAVM.US,D,20210201,000000,24.7415,24.9579,24.7415,24.9579,3079.0248062144,0
+AAVM.US,D,20210202,000000,25.1009,25.2584,25.1009,25.2584,231.30873809974,0
+AAVM.US,D,20210203,000000,25.264,25.318,25.2054,25.318,4117.7319697566,0
+AAVM.US,D,20210204,000000,25.3804,25.4409,25.3804,25.4207,719.02103022512,0
+AAVM.US,D,20210205,000000,25.6004,25.7388,25.6004,25.7388,472.43718677918,0
+AAVM.US,D,20210208,000000,25.8093,26.1512,25.8093,26.1512,1063.8019794681,0
+AAVM.US,D,20210209,000000,26.2785,26.3922,26.2785,26.3592,937.23682088525,0
+AAVM.US,D,20210210,000000,26.1823,26.1915,26.174,26.1768,1358.3932968593,0
+AAVM.US,D,20210211,000000,26.4225,26.4821,26.3464,26.4609,3007.0135952966,0
+AAVM.US,D,20210212,000000,26.5727,26.5727,26.537,26.5691,1372.5773232522,0
+AAVM.US,D,20210216,000000,26.7276,26.7276,26.3693,26.3693,2885.9038314802,0
+AAVM.US,D,20210217,000000,25.9367,26.1595,25.9367,26.1595,5681.2481098364,0
+AAVM.US,D,20210218,000000,25.7461,25.8864,25.6452,25.8864,1532.9659293874,0
+AAVM.US,D,20210219,000000,26.0641,26.1008,26.0376,26.087,76268.600993621,0
+AAVM.US,D,20210222,000000,25.8093,25.8093,25.4638,25.4839,6203.8749284674,0
+AAVM.US,D,20210223,000000,25.1458,25.2841,24.9102,25.2778,7399.6974612849,0
+AAVM.US,D,20210224,000000,24.946,25.2273,24.9378,25.1943,6408.997771688,0
+AAVM.US,D,20210225,000000,25.1824,25.1824,24.5335,24.5335,4570.5297353764,0
+AAVM.US,D,20210226,000000,24.5096,24.5372,24.1734,24.3897,26434.660880568,0
+AAVM.US,D,20210301,000000,24.9734,25.1174,24.9734,25.1017,2061.0481427849,0
+AAVM.US,D,20210302,000000,25.1091,25.1091,24.7892,24.7975,409.15460748774,0
+AAVM.US,D,20210303,000000,24.2952,24.2952,24.1074,24.1074,4184.287785908,0
+AAVM.US,D,20210304,000000,23.7279,23.7279,23.3392,23.3392,3681.3003884364,0
+AAVM.US,D,20210305,000000,23.4099,23.4905,22.673,23.4905,1959.5778001279,0
+AAVM.US,D,20210308,000000,23.397,23.397,23.1468,23.1468,1012.521268663,0
+AAVM.US,D,20210309,000000,24.0001,24.0184,24.0001,24.0075,888.13826798672,0
+AAVM.US,D,20210310,000000,24.0908,24.1092,24.0552,24.0688,3251.4152808359,0
+AAVM.US,D,20210311,000000,24.5472,24.7004,24.5472,24.7004,667.74031941999,0
+AAVM.US,D,20210312,000000,24.5738,24.67,24.4822,24.67,1041.9804004021,0
+AAVM.US,D,20210315,000000,24.7737,24.8488,24.7553,24.8488,4785.4722891766,0
+AAVM.US,D,20210316,000000,24.9102,24.9157,24.8149,24.8149,1189.2760590977,0
+AAVM.US,D,20210317,000000,24.4006,24.8516,24.3639,24.8516,7862.3149374844,0
+AAVM.US,D,20210318,000000,24.7965,24.7965,24.3778,24.3778,285.86268576477,0
+AAVM.US,D,20210319,000000,24.3915,24.6737,24.3915,24.6353,1273.2891385018,0
+AAVM.US,D,20210322,000000,24.7553,24.8167,24.7444,24.7444,4053.3583115119,0
+AAVM.US,D,20210323,000000,24.6737,24.6737,24.3043,24.3043,1188.1849801444,0
+AAVM.US,D,20210324,000000,24.264,24.264,23.8003,23.8003,3848.2354682914,0
+AAVM.US,D,20210325,000000,23.5006,23.902,23.4759,23.902,10142.669949883,0
+AAVM.US,D,20210326,000000,24.342,24.342,24.342,24.342,77.466605684345,0
+AAVM.US,D,20210329,000000,24.2183,24.2915,24.0194,24.0194,10746.036611058,0
+AAVM.US,D,20210330,000000,23.9093,24.1843,23.9093,24.1843,498.62308165839,0
+AAVM.US,D,20210331,000000,24.6197,24.6197,24.6197,24.6197,260.76786983885,0
+AAVM.US,D,20210401,000000,24.8195,24.9551,24.8195,24.9551,15915.568691796,0
+AAVM.US,D,20210405,000000,25.0284,25.1385,25.0266,25.1385,14613.911500509,0
+AAVM.US,D,20210406,000000,25.0422,25.1732,25.0422,25.0724,12846.363596162,0
+AAVM.US,D,20210407,000000,24.9194,24.9322,24.9194,24.9322,748.48016196424,0
+AAVM.US,D,20210408,000000,25.1549,25.264,25.1549,25.264,775.75713579675,0
+AAVM.US,D,20210409,000000,25.209,25.2914,25.209,25.2914,4655.6338937338,0
+AAVM.US,D,20210412,000000,25.0101,25.1302,25.0101,25.1302,1536.2391662473,0
+AAVM.US,D,20210413,000000,25.3272,25.4775,25.3272,25.4775,5515.4041089347,0
+AAVM.US,D,20210414,000000,25.5975,25.5975,25.4033,25.4033,1587.5198770524,0
+AAVM.US,D,20210415,000000,25.5912,25.6004,25.5912,25.6004,760.48203045055,0
+AAVM.US,D,20210416,000000,25.7461,25.7773,25.7461,25.7773,2223.6189068267,0
+AAVM.US,D,20210419,000000,25.4684,25.4684,25.4262,25.4546,1802.4624308527,0
+AAVM.US,D,20210420,000000,25.3639,25.3639,24.989,25.0211,1840.6501942182,0
+AAVM.US,D,20210421,000000,25.0357,25.286,25.0357,25.286,6525.7432196911,0
+AAVM.US,D,20210422,000000,25.582,25.582,25.2951,25.2951,1180.5474274713,0
+AAVM.US,D,20210423,000000,25.5463,25.6736,25.5463,25.6563,878.31855740701,0
+AAVM.US,D,20210426,000000,25.8552,25.9193,25.8552,25.9092,6366.4456925092,0
+AAVM.US,D,20210427,000000,25.8643,25.9917,25.8643,25.9202,4836.7529999817,0
+AAVM.US,D,20210428,000000,25.7598,25.7598,25.725,25.725,369.87576516892,0
+AAVM.US,D,20210429,000000,25.6581,25.6581,25.6049,25.6049,481.16581840558,0
+AAVM.US,D,20210430,000000,25.3547,25.3547,25.2044,25.2044,2190.8865382277,0
+AAVM.US,D,20210503,000000,25.4097,25.4097,25.2805,25.2805,3943.1593372285,0
+AAVM.US,D,20210504,000000,24.5556,24.7223,24.5463,24.7223,5365.9262923325,0
+AAVM.US,D,20210505,000000,24.9102,24.9102,24.8369,24.8369,21.821579066013,0
+AAVM.US,D,20210506,000000,24.6279,24.6279,24.5188,24.5647,7153.113617839,0
+AAVM.US,D,20210507,000000,25.0651,25.1274,25.0651,25.1274,2636.0467511743,0
+AAVM.US,D,20210510,000000,24.8918,24.9194,24.6132,24.6132,1087.8057164407,0
+AAVM.US,D,20210511,000000,24.3494,24.3823,24.2825,24.2825,2776.7959361501,0
+AAVM.US,D,20210512,000000,23.8635,23.8635,23.6454,23.6454,740.84260929113,0
+AAVM.US,D,20210513,000000,23.8543,23.8543,23.7893,23.7893,342.5987913364,0
+AAVM.US,D,20210514,000000,24.0093,24.3117,24.0093,24.3117,6949.0818535718,0
+AAVM.US,D,20210517,000000,24.0184,24.187,24.0184,24.187,1656.2578511104,0
+AAVM.US,D,20210518,000000,24.4464,24.5647,24.264,24.264,5405.2051346514,0
+AAVM.US,D,20210519,000000,24.1184,24.1247,24.1184,24.1247,385.15087051513,0
+AAVM.US,D,20210520,000000,24.4098,24.582,24.4006,24.528,1831.9215625918,0
+AAVM.US,D,20210521,000000,24.6737,24.6737,24.5463,24.5692,3440.1719397569,0
+AAVM.US,D,20210524,000000,24.6647,24.7342,24.6647,24.7342,291.31808053127,0
+AAVM.US,D,20210525,000000,24.7553,24.8736,24.7553,24.781,1349.6646652329,0
+AAVM.US,D,20210526,000000,24.9642,25.0009,24.9551,24.9926,1985.7636950072,0
+AAVM.US,D,20210527,000000,25.1274,25.2008,25.1091,25.2008,2766.9762255704,0
+AAVM.US,D,20210528,000000,25.2365,25.2365,25.1504,25.1504,1095.4432691138,0
+AAVM.US,D,20210601,000000,25.2786,25.3061,25.2786,25.3061,1113.99161132,0
+AAVM.US,D,20210602,000000,25.1824,25.21,25.1458,25.21,1817.7375361989,0
+AAVM.US,D,20210603,000000,24.9909,25.0825,24.9909,25.0413,13439.910546757,0
+AAVM.US,D,20210604,000000,25.2273,25.2604,25.2273,25.2604,965.60487367107,0
+AAVM.US,D,20210607,000000,25.3456,25.3456,25.2548,25.3345,5283.0042918817,0
+AAVM.US,D,20210608,000000,25.2822,25.3456,25.2732,25.3456,13575.204336967,0
+AAVM.US,D,20210609,000000,25.2914,25.2914,25.1595,25.1595,1759.9103516739,0
+AAVM.US,D,20210610,000000,25.1458,25.1458,25.0469,25.0908,12217.902119061,0
+AAVM.US,D,20210611,000000,25.209,25.209,25.209,25.209,5245.9076074695,0
+AAVM.US,D,20210614,000000,25.1778,25.1778,25.1778,25.1778,81.830921497548,0
+AAVM.US,D,20210615,000000,25.0908,25.099,25.0779,25.099,8438.4046248271,0
+AAVM.US,D,20210616,000000,24.9909,24.9918,24.8736,24.902,889.22934694002,0
+AAVM.US,D,20210617,000000,24.6197,24.6197,24.6197,24.6197,445.16021294666,0
+AAVM.US,D,20210618,000000,24.3007,24.3007,24.2018,24.2018,1031.0696108691,0
+AAVM.US,D,20210621,000000,24.462,24.5701,24.462,24.5701,1326.7520072136,0
+AAVM.US,D,20210622,000000,24.6654,24.7507,24.6654,24.7507,949.23868937156,0
+AAVM.US,D,20210623,000000,24.7553,24.7645,24.6737,24.7077,3297.2405968745,0
+AAVM.US,D,20210624,000000,24.9423,25.0091,24.9423,25.0091,124.38300067627,0
+AAVM.US,D,20210625,000000,25.1274,25.1549,25.1045,25.1045,4682.9108675663,0
+AAVM.US,D,20210628,000000,25.0376,25.0505,25.0376,25.0505,168.0261588083,0
+AAVM.US,D,20210629,000000,25.0999,25.0999,25.0926,25.0926,1226.3727435099,0
+AAVM.US,D,20210630,000000,25.0101,25.0651,25.0091,25.0413,3184.8594646846,0
+AAVM.US,D,20210701,000000,25.2182,25.2182,25.0009,25.0743,9861.1715799312,0
+AAVM.US,D,20210702,000000,25.0559,25.1458,25.0559,25.1458,12404.476620075,0
+AAVM.US,D,20210706,000000,25.0908,25.0908,24.8736,24.9166,19842.361844725,0
+AAVM.US,D,20210707,000000,24.8643,24.9827,24.8643,24.9441,437.52266027356,0
+AAVM.US,D,20210708,000000,24.3915,24.5546,24.3915,24.5546,1239.4656909495,0
+AAVM.US,D,20210709,000000,24.7004,25.0595,24.7004,25.0595,3695.4844148293,0
+AAVM.US,D,20210712,000000,25.0469,25.177,25.0469,25.177,2355.6394601761,0
+AAVM.US,D,20210713,000000,25.1549,25.1549,24.9781,24.9781,1627.8897983246,0
+AAVM.US,D,20210714,000000,25.0009,25.0009,24.8964,24.8964,1094.3521901605,0
+AAVM.US,D,20210715,000000,24.6555,24.6857,24.5738,24.5738,8617.3415731685,0
+AAVM.US,D,20210716,000000,24.6902,24.6902,24.3392,24.3392,562.99673990313,0
+AAVM.US,D,20210719,000000,23.792,24.0001,23.792,23.9149,38658.018394395,0
+AAVM.US,D,20210720,000000,24.3099,24.3704,24.3099,24.3704,12970.746596838,0
+AAVM.US,D,20210721,000000,24.6462,24.8195,24.6462,24.8195,10359.79466159,0
+AAVM.US,D,20210722,000000,24.8195,24.8195,24.792,24.792,1067.075216328,0
+AAVM.US,D,20210723,000000,24.9734,24.99,24.9734,24.99,234.58197495964,0
+AAVM.US,D,20210726,000000,25.0376,25.1045,25.0192,25.1045,9063.5928650684,0
+AAVM.US,D,20210727,000000,24.846,24.9194,24.846,24.9066,1618.0700877448,0
+AAVM.US,D,20210728,000000,25.0009,25.1366,25.0009,25.0743,12785.263174777,0
+AAVM.US,D,20210729,000000,25.3547,25.3639,25.3291,25.3291,2126.5128799829,0
+AAVM.US,D,20210730,000000,25.209,25.3364,25.1146,25.1375,908.86876809943,0
+AAVM.US,D,20210802,000000,25.3731,25.4546,25.1916,25.1916,4595.6245513023,0
+AAVM.US,D,20210803,000000,25.1641,25.3748,25.1641,25.3748,430.97618655375,0
+AAVM.US,D,20210804,000000,25.4373,25.4373,25.2604,25.2604,4149.3732594023,0
+AAVM.US,D,20210805,000000,25.4005,25.4005,25.3272,25.3758,2153.7898538155,0
+AAVM.US,D,20210806,000000,25.3272,25.341,25.2732,25.2822,15234.735424937,0
+AAVM.US,D,20210809,000000,25.264,25.2822,25.2227,25.2227,2456.0187238797,0
+AAVM.US,D,20210810,000000,25.2273,25.3272,25.1998,25.3272,1230.7370593231,0
+AAVM.US,D,20210811,000000,25.4373,25.4757,25.3822,25.4757,7803.3966740062,0
+AAVM.US,D,20210812,000000,25.4281,25.5005,25.4281,25.4702,5327.738528967,0
+AAVM.US,D,20210813,000000,25.4684,25.4684,25.4684,25.4684,192.02989578091,0
+AAVM.US,D,20210816,000000,25.3501,25.3501,25.3501,25.3501,41.461000225424,0
+AAVM.US,D,20210817,000000,25.1091,25.1091,24.7737,24.8314,2306.5409072776,0
+AAVM.US,D,20210818,000000,25.0091,25.0091,24.8057,24.8057,623.00608233467,0
+AAVM.US,D,20210819,000000,24.5096,24.5096,24.4006,24.4914,1344.2092704664,0
+AAVM.US,D,20210820,000000,24.473,24.582,24.473,24.5812,2811.7104626557,0
+AAVM.US,D,20210823,000000,24.8745,24.9523,24.8745,24.9523,1332.2074019801,0
+AAVM.US,D,20210824,000000,25.1458,25.2117,25.1439,25.2117,671.01355627989,0
+AAVM.US,D,20210825,000000,25.3822,25.4281,25.3547,25.3748,7957.2388064216,0
+AAVM.US,D,20210826,000000,25.3547,25.3547,25.2127,25.2127,1444.58853417,0
+AAVM.US,D,20210827,000000,25.5371,25.6333,25.5371,25.6031,3671.4806778567,0
+AAVM.US,D,20210830,000000,25.6095,25.7094,25.6095,25.6644,3193.588096311,0
+AAVM.US,D,20210831,000000,25.5371,25.5628,25.5005,25.5628,3092.117753654,0
+AAVM.US,D,20210901,000000,25.5554,25.6644,25.5554,25.6178,4630.5390778079,0
+AAVM.US,D,20210902,000000,25.637,25.9193,25.6004,25.8506,46974.222176452,0
+AAVM.US,D,20210903,000000,25.8917,25.9239,25.8917,25.9239,451.70668666646,0
+AAVM.US,D,20210907,000000,25.9541,25.9642,25.9184,25.9184,1277.653454315,0
+AAVM.US,D,20210908,000000,25.5912,25.7278,25.5912,25.6644,2253.0780385658,0
+AAVM.US,D,20210909,000000,25.8093,25.8276,25.7351,25.7351,702.65484592561,0
+AAVM.US,D,20210910,000000,25.8917,25.8917,25.7012,25.7012,2065.4124585981,0
+AAVM.US,D,20210913,000000,25.7616,25.7992,25.7616,25.7992,1810.0999835258,0
+AAVM.US,D,20210914,000000,25.8781,25.8781,25.6637,25.6637,736.47829347793,0
+AAVM.US,D,20210915,000000,25.8643,25.9962,25.8643,25.9962,375.33115993542,0
+AAVM.US,D,20210916,000000,25.9734,26.0008,25.9734,26.0008,504.0784764249,0
+AAVM.US,D,20210917,000000,25.7589,25.7589,25.7296,25.7296,894.68474170652,0
+AAVM.US,D,20210920,000000,25.0367,25.0367,24.946,24.946,3012.4689900631,0
+AAVM.US,D,20210921,000000,25.0999,25.1549,25.077,25.0834,4113.3676539434,0
+AAVM.US,D,20210922,000000,25.4281,25.5554,25.4005,25.4005,2138.5147484693,0
+AAVM.US,D,20210923,000000,25.8112,25.8112,25.8112,25.8112,100.37926370366,0
+AAVM.US,D,20210924,000000,25.5922,25.6416,25.5728,25.6178,2139.6058274226,0
+AAVM.US,D,20210927,000000,25.4638,25.5637,25.4281,25.5132,9393.0987089652,0
+AAVM.US,D,20210928,000000,25.2457,25.2457,24.8011,24.8011,2543.3050401438,0
+AAVM.US,D,20210929,000000,24.8002,24.8002,24.6737,24.6737,171.2993956682,0
+AAVM.US,D,20210930,000000,24.5638,24.5638,24.2667,24.2667,977.60674215737,0
+AAVM.US,D,20211001,000000,24.045,24.4675,24.045,24.4199,2870.628726134,0
+AAVM.US,D,20211004,000000,24.2173,24.2173,23.9626,24.0038,12262.636356146,0
+AAVM.US,D,20211005,000000,23.9626,24.309,23.9626,24.2467,1514.4175871813,0
+AAVM.US,D,20211006,000000,23.6994,23.99,23.6994,23.99,792.12332009626,0
+AAVM.US,D,20211007,000000,24.309,24.354,24.2815,24.2815,603.36666117525,0
+AAVM.US,D,20211008,000000,24.2027,24.2027,24.1174,24.1174,710.29239859872,0
+AAVM.US,D,20211011,000000,24.1174,24.1357,24.045,24.0816,3622.3821249581,0
+AAVM.US,D,20211012,000000,24.1541,24.2173,24.1541,24.177,642.64550349408,0
+AAVM.US,D,20211013,000000,24.2915,24.3639,24.2915,24.3639,526.99113444421,0
+AAVM.US,D,20211014,000000,24.7086,24.7086,24.6865,24.6865,2649.139698614,0
+AAVM.US,D,20211015,000000,24.9725,25,24.9276,24.9276,4319.5815761172,0
+AAVM.US,D,20211018,000000,24.791,24.9909,24.791,24.9909,1159.8169273586,0
+AAVM.US,D,20211019,000000,25.1732,25.2457,25.1549,25.1549,856.496978341,0
+AAVM.US,D,20211020,000000,25.0779,25.2365,25.0779,25.1925,5376.8370818656,0
+AAVM.US,D,20211021,000000,25.1549,25.1732,25.0541,25.0981,3949.7058109483,0
+AAVM.US,D,20211022,000000,25.2145,25.2145,25.2145,25.2145,51.28071080513,0
+AAVM.US,D,20211025,000000,25.4281,25.4473,25.3007,25.4473,839.03971508819,0
+AAVM.US,D,20211026,000000,25.3547,25.4097,25.3382,25.3382,2428.7417500472,0
+AAVM.US,D,20211027,000000,25.2548,25.2548,24.9853,24.9853,1946.4848526883,0
+AAVM.US,D,20211028,000000,25.1641,25.2219,25.1641,25.2219,1750.0906410942,0
+AAVM.US,D,20211029,000000,25.1869,25.1869,25.0908,25.1852,3691.1200990161,0
+AAVM.US,D,20211101,000000,25.4821,25.5178,25.4821,25.5178,927.41711030554,0
+AAVM.US,D,20211102,000000,25.3547,25.3959,25.3547,25.3959,248.76600135255,0
+AAVM.US,D,20211103,000000,25.4546,25.7864,25.4546,25.7864,1091.0789533006,0
+AAVM.US,D,20211104,000000,25.7644,25.7644,25.6644,25.7002,7476.072988016,0
+AAVM.US,D,20211105,000000,25.7644,25.8735,25.7002,25.8011,3436.898702897,0
+AAVM.US,D,20211108,000000,26.0192,26.0192,25.955,25.978,10826.776453602,0
+AAVM.US,D,20211109,000000,25.8552,26.0101,25.8552,26.0101,9121.4200495933,0
+AAVM.US,D,20211110,000000,25.8368,25.8368,25.4409,25.4409,2724.4241463917,0
+AAVM.US,D,20211111,000000,25.8359,25.8359,25.8011,25.8011,163.6618429951,0
+AAVM.US,D,20211112,000000,25.7461,25.9734,25.7461,25.9724,1619.1611666981,0
+AAVM.US,D,20211115,000000,25.901,25.901,25.8661,25.8661,5003.6880798367,0
+AAVM.US,D,20211116,000000,25.8276,25.955,25.8276,25.8514,2079.596484991,0
+AAVM.US,D,20211117,000000,25.7644,25.7644,25.6644,25.6828,5066.9706591282,0
+AAVM.US,D,20211118,000000,25.7278,25.8552,25.7278,25.8552,294.59131739117,0
+AAVM.US,D,20211119,000000,25.6554,25.6554,25.6554,25.6554,238.94629077284,0
+AAVM.US,D,20211122,000000,25.6517,25.6517,25.6517,25.6517,296.77347529777,0
+AAVM.US,D,20211123,000000,25.528,25.5371,25.3309,25.5371,1502.415718695,0
+AAVM.US,D,20211124,000000,25.2914,25.2914,25.1549,25.2914,6107.859980577,0
+AAVM.US,D,20211126,000000,24.5812,24.6005,24.441,24.584,836.85755718159,0
+AAVM.US,D,20211129,000000,24.7362,24.8818,24.7362,24.7865,6893.4368269534,0
+AAVM.US,D,20211130,000000,24.5729,24.5729,24.2173,24.2531,3317.9710969872,0
+AAVM.US,D,20211201,000000,24.6013,24.6545,23.8773,23.8773,2163.6095643952,0
+AAVM.US,D,20211202,000000,24.0991,24.3447,24.0991,24.2631,1791.5516413196,0
+AAVM.US,D,20211203,000000,24.0083,24.1119,24.0083,24.1119,602.27558222195,0
+AAVM.US,D,20211206,000000,24.1174,24.2815,24.0991,24.1706,17902.423465757,0
+AAVM.US,D,20211207,000000,24.7269,24.7362,24.6802,24.6802,1705.3564040089,0
+AAVM.US,D,20211208,000000,24.791,24.791,24.704,24.7682,4364.3158132026,0
+AAVM.US,D,20211209,000000,24.627,24.6362,24.5655,24.5655,696.10837220581,0
+AAVM.US,D,20211210,000000,24.6132,24.6132,24.4364,24.5363,11638.539194858,0
+AAVM.US,D,20211213,000000,24.4996,24.4996,24.2127,24.2228,8328.2056505438,0
+AAVM.US,D,20211214,000000,24.2118,24.2118,24.0267,24.0853,2447.2900922533,0
+AAVM.US,D,20211215,000000,24.2375,24.2375,24.2154,24.2154,1351.8468231395,0
+AAVM.US,D,20211216,000000,24.0954,24.0954,24.0954,24.0954,116.74544800317,0
+AAVM.US,D,20211217,000000,23.958,24.0991,23.958,24.0075,6926.1691955525,0
+AAVM.US,D,20211220,000000,23.617,23.617,23.617,23.617,77.466605684345,0
+AAVM.US,D,20211221,000000,23.8177,24.0175,23.8177,24.0083,6849.7936688214,0
+AAVM.US,D,20211222,000000,24.0358,24.2265,24.0358,24.2265,896.86689961313,0
+AAVM.US,D,20211223,000000,24.3566,24.3768,24.3566,24.3768,801.94303067597,0
+AAVM.US,D,20211227,000000,24.5445,24.5995,24.5445,24.5995,1071.4395321412,0
+AAVM.US,D,20211228,000000,24.6819,24.7086,24.6132,24.6132,906.68661019283,0
+AAVM.US,D,20211229,000000,24.6087,24.6728,24.6041,24.6362,17275.053067609,0
+AAVM.US,D,20211230,000000,24.6728,24.6728,24.5779,24.5779,10761.311716404,0
+AAVM.US,D,20211231,000000,24.5353,24.5635,24.5262,24.5635,3115.0304116733,0
+AAVM.US,D,20220103,000000,24.6545,24.6637,24.4803,24.5216,7045.0968014622,0
+AAVM.US,D,20220104,000000,24.7369,24.7415,24.6683,24.7415,5018.9631851829,0
+AAVM.US,D,20220105,000000,24.407,24.407,24.375,24.375,346.9631071496,0
+AAVM.US,D,20220106,000000,24.2971,24.4254,24.265,24.3087,6320.6203764706,0
+AAVM.US,D,20220107,000000,24.3521,24.3521,24.1138,24.2604,8702.4457315259,0
+AAVM.US,D,20220110,000000,23.7746,23.9946,23.6463,23.8577,3928.9753108356,0
+AAVM.US,D,20220111,000000,24.0588,24.2028,24.0588,24.2028,1695.5366934292,0
+AAVM.US,D,20220112,000000,24.4529,24.5262,24.4529,24.5262,1589.702034959,0
+AAVM.US,D,20220113,000000,24.5536,24.5536,24.2761,24.2761,7354.9632241996,0
+AAVM.US,D,20220114,000000,24.2054,24.2329,23.9491,24.2329,5541.5900038139,0
+AAVM.US,D,20220118,000000,23.7838,23.8296,23.6693,23.6875,1156.5436904987,0
+AAVM.US,D,20220119,000000,23.73,23.73,23.5363,23.5363,1631.1630351845,0
+AAVM.US,D,20220120,000000,23.5271,23.5271,23.0937,23.0937,1770.8211412069,0
+AAVM.US,D,20220121,000000,22.773,22.8947,22.6657,22.6657,8536.6017306242,0
+AAVM.US,D,20220124,000000,21.9966,22.7191,21.9966,22.7191,549.90379246352,0
+AAVM.US,D,20220125,000000,22.2257,22.6747,22.2257,22.5189,3632.2018355378,0
+AAVM.US,D,20220126,000000,22.7665,22.7756,22.3711,22.3711,1164.1812431718,0
+AAVM.US,D,20220127,000000,22.3082,22.3082,22.2032,22.2032,502.98739747159,0
+AAVM.US,D,20220128,000000,22.299,22.299,22.299,22.299,138.56702706918,0
+AAVM.US,D,20220131,000000,22.6106,22.8856,22.6106,22.8856,18297.394046852,0
+AAVM.US,D,20220201,000000,23.2306,23.2306,23.2306,23.2306,103.65250056356,0
+AAVM.US,D,20220202,000000,23.3255,23.3645,23.2889,23.3645,26401.928511969,0
+AAVM.US,D,20220203,000000,23.2339,23.2806,23.1148,23.1148,3687.8468621562,0
+AAVM.US,D,20220204,000000,23.105,23.105,23.105,23.105,25.094815925915,0
+AAVM.US,D,20220207,000000,23.1698,23.1698,23.0407,23.0407,243.31060658604,0
+AAVM.US,D,20220208,000000,23.0591,23.2796,22.9961,23.2796,3113.93933272,0
+AAVM.US,D,20220209,000000,23.5546,23.6105,23.5271,23.6105,12435.026830767,0
+AAVM.US,D,20220210,000000,23.6005,23.6005,23.311,23.311,1171.8187958449,0
+AAVM.US,D,20220211,000000,23.463,23.463,23.0965,23.0965,550.99487141682,0
+AAVM.US,D,20220214,000000,22.9455,22.9455,22.9455,22.9455,217.12471170683,0
+AAVM.US,D,20220215,000000,23.0506,23.3255,23.0506,23.3208,14154.567261169,0
+AAVM.US,D,20220216,000000,23.2986,23.3839,23.2719,23.3839,1924.6632736223,0
+AAVM.US,D,20220217,000000,23.0315,23.0315,22.9594,22.9594,498.62308165839,0
+AAVM.US,D,20220218,000000,23.0415,23.0415,22.8214,22.9406,5956.2000060682,0
+AAVM.US,D,20220222,000000,22.7574,22.7574,22.6223,22.6223,267.31434355866,0
+AAVM.US,D,20220223,000000,22.6015,22.6931,22.4549,22.4549,3980.2560216407,0
+AAVM.US,D,20220224,000000,22.3448,22.5612,22.2024,22.5612,2016.3139056996,0
+AAVM.US,D,20220225,000000,22.5373,23.0268,22.5373,23.0268,10372.887609029,0
+AAVM.US,D,20220228,000000,23.2705,23.2706,23.0939,23.2289,752.84447777744,0
+AAVM.US,D,20220301,000000,23.0964,23.0965,23.087,23.087,3716.214914942,0
+AAVM.US,D,20220302,000000,23.3805,23.5546,23.3805,23.5177,10087.024923264,0
+AAVM.US,D,20220303,000000,23.363,23.427,23.363,23.427,343.6898702897,0
+AAVM.US,D,20220304,000000,23.1456,23.2109,23.078,23.2109,2516.0280663113,0
+AAVM.US,D,20220307,000000,22.9131,22.9132,22.612,22.6281,957.96732099796,0
+AAVM.US,D,20220308,000000,22.5831,22.7665,22.5831,22.5956,3493.6348084686,0
+AAVM.US,D,20220309,000000,22.8031,23.011,22.7848,22.9566,5198.9912124775,0
+AAVM.US,D,20220310,000000,22.8673,22.9829,22.7481,22.9829,12908.5550965,0
+AAVM.US,D,20220311,000000,22.8809,22.8809,22.8809,22.8809,90.559553123953,0
+AAVM.US,D,20220314,000000,22.959,22.959,22.8314,22.8314,523.71789758431,0
+AAVM.US,D,20220315,000000,22.8214,22.9799,22.8031,22.9799,4269.3919442654,0
+AAVM.US,D,20220316,000000,23.2339,23.3498,23.2339,23.3498,230.21765914643,0
+AAVM.US,D,20220317,000000,23.6152,23.6152,23.6152,23.6152,25.094815925915,0
+AAVM.US,D,20220318,000000,23.6005,23.7265,23.5455,23.7265,5459.7590823164,0
+AAVM.US,D,20220321,000000,23.8067,23.8129,23.8067,23.8129,334.9612386633,0
+AAVM.US,D,20220322,000000,23.8845,23.9213,23.8296,23.8907,3457.6292030097,0
+AAVM.US,D,20220323,000000,23.8296,23.8663,23.7197,23.7599,14410.970815195,0
+AAVM.US,D,20220324,000000,23.8296,23.8928,23.8296,23.878,5590.6885567125,0
+AAVM.US,D,20220325,000000,23.8754,23.9946,23.8754,23.9304,6825.7899318488,0
+AAVM.US,D,20220328,000000,23.8434,23.8434,23.7563,23.8392,3145.5806223657,0
+AAVM.US,D,20220329,000000,23.9122,24.0404,23.8571,24.0038,9383.2789983855,0
+AAVM.US,D,20220330,000000,24.0313,24.0725,23.9089,23.9089,1472.9565869559,0
+AAVM.US,D,20220331,000000,23.8891,23.8938,23.6543,23.6543,1352.9379020928,0
+AAVM.US,D,20220401,000000,23.7104,23.7104,23.7094,23.7094,187.66557996771,0
+AAVM.US,D,20220404,000000,23.7655,23.7655,23.7131,23.7131,1151.0882957322,0
+AAVM.US,D,20220405,000000,23.7838,23.7838,23.3255,23.3438,31270.322801596,0
+AAVM.US,D,20220406,000000,23.0688,23.2064,23.0139,23.15,1287.4731648948,0
+AAVM.US,D,20220407,000000,23.0552,23.2172,23.0552,23.2172,1639.8916668109,0
+AAVM.US,D,20220408,000000,23.408,23.408,23.3151,23.3151,852.1326625278,0
+AAVM.US,D,20220411,000000,23.1606,23.2247,23.1442,23.1442,3440.1719397569,0
+AAVM.US,D,20220412,000000,23.353,23.3964,23.2257,23.2257,2110.1466956834,0
+AAVM.US,D,20220413,000000,23.557,23.557,23.557,23.557,88.377395217352,0
+AAVM.US,D,20220414,000000,23.5485,23.573,23.5485,23.5486,1145.6329009657,0
+AAVM.US,D,20220418,000000,23.5913,23.628,23.5639,23.5879,4374.1355237823,0
+AAVM.US,D,20220419,000000,23.7563,23.8754,23.7563,23.8372,4131.9159961495,0
+AAVM.US,D,20220420,000000,24.0313,24.0313,23.9485,23.9772,3374.7072025589,0
+AAVM.US,D,20220421,000000,24.0037,24.0037,23.6534,23.6534,450.61560771316,0
+AAVM.US,D,20220422,000000,23.2981,23.2981,23.1326,23.1326,2530.2120927042,0
+AAVM.US,D,20220425,000000,22.6106,22.9682,22.6106,22.9682,5397.5675819783,0
+AAVM.US,D,20220426,000000,22.9406,22.9406,22.6473,22.6473,3856.9640999178,0
+AAVM.US,D,20220427,000000,22.9313,22.9313,22.8169,22.822,819.40029392878,0
+AAVM.US,D,20220428,000000,23.1239,23.1789,23.1239,23.1789,9249.0762871295,0
+AAVM.US,D,20220429,000000,23.2614,23.2614,22.8306,22.8306,2902.2700157797,0
+AAVM.US,D,20220502,000000,22.6199,22.8856,22.5281,22.8764,14705.562132586,0
+AAVM.US,D,20220503,000000,22.959,23.0403,22.959,23.0403,1064.8930584214,0
+AAVM.US,D,20220504,000000,23.0414,23.2339,22.9772,23.2339,1104.1719007402,0
+AAVM.US,D,20220505,000000,23.2064,23.2064,23.0231,23.0231,3712.9416780821,0
+AAVM.US,D,20220506,000000,22.9956,22.9981,22.9682,22.9981,15703.899374856,0
+AAVM.US,D,20220509,000000,22.9131,22.9131,22.6381,22.657,2466.9295134127,0
+AAVM.US,D,20220510,000000,22.6198,22.684,22.5281,22.6061,40018.593849161,0
+AAVM.US,D,20220511,000000,22.574,22.6473,22.5557,22.6035,1181.6385064246,0
+AAVM.US,D,20220512,000000,22.5465,22.6484,22.5374,22.6484,2214.8902752003,0
+AAVM.US,D,20220513,000000,22.6198,22.7756,22.6198,22.6932,3724.9435465684,0
+AAVM.US,D,20220516,000000,22.7115,22.8581,22.7115,22.7574,6400.2691400616,0
+AAVM.US,D,20220517,000000,23.0689,23.0689,23.0485,23.0485,577.18076629604,0
+AAVM.US,D,20220518,000000,22.7821,22.7821,22.6932,22.6932,12103.338828964,0
+AAVM.US,D,20220519,000000,22.8398,22.8398,22.7968,22.7968,380.78655470192,0
+AAVM.US,D,20220520,000000,22.7939,22.826,22.6657,22.7822,3036.4727270357,0
+AAVM.US,D,20220523,000000,22.8307,22.8951,22.8306,22.8796,1039.7982424955,0
+AAVM.US,D,20220524,000000,22.7848,22.7868,22.6657,22.7297,7447.7049352302,0
+AAVM.US,D,20220525,000000,22.904,23.0139,22.904,22.959,3572.1924931063,0
+AAVM.US,D,20220526,000000,23.1316,23.1316,23.078,23.1239,15740.996059268,0
+AAVM.US,D,20220527,000000,23.2018,23.2484,23.2018,23.2484,995.06400541018,0
+AAVM.US,D,20220531,000000,23.2714,23.3523,23.0807,23.0807,1887.5665892101,0
+AAVM.US,D,20220601,000000,23.188,23.2064,23.1148,23.133,35128.377980467,0
+AAVM.US,D,20220602,000000,23.133,23.2629,23.0598,23.0598,26566.681433917,0
+AAVM.US,D,20220603,000000,23.3509,23.3509,23.3509,23.3509,115.65436904987,0
+AAVM.US,D,20220606,000000,23.3221,23.463,23.3221,23.458,3807.8655470192,0
+AAVM.US,D,20220607,000000,23.5639,23.6463,23.5458,23.6463,18277.754625692,0
+AAVM.US,D,20220608,000000,23.4539,23.4815,23.4539,23.4815,1356.2111389527,0
+AAVM.US,D,20220609,000000,23.408,23.4963,23.4079,23.4963,4395.9571028483,0
+AAVM.US,D,20220610,000000,23.4172,23.4447,23.4172,23.4172,1771.9122201602,0
+AAVM.US,D,20220613,000000,23.2614,23.2706,23.2569,23.2569,1143.4507430591,0
+AAVM.US,D,20220614,000000,23.3805,23.4355,23.2889,23.323,7133.4741966796,0
+AAVM.US,D,20220615,000000,23.2568,23.3438,23.1606,23.1988,3716.214914942,0
+AAVM.US,D,20220616,000000,23.0506,23.0506,22.934,22.934,4197.3807333476,0
+AAVM.US,D,20220617,000000,22.6198,22.6365,22.6198,22.6365,434.24942341365,0
+AAVM.US,D,20220621,000000,22.6015,22.6015,22.4915,22.5398,7600.4559886923,0
+AAVM.US,D,20220622,000000,22.3815,22.3815,22.134,22.1739,498.62308165839,0
+AAVM.US,D,20220623,000000,21.8866,21.8867,21.7931,21.7931,1405.3096918512,0
+AAVM.US,D,20220624,000000,21.7125,21.7358,21.6843,21.6843,12436.117909721,0
+AAVM.US,D,20220627,000000,21.7824,21.9874,21.7824,21.9789,5481.5806613824,0
+AAVM.US,D,20220628,000000,22.0837,22.2039,22.0837,22.2039,470.25502887258,0
+AAVM.US,D,20220629,000000,22.047,22.047,22.033,22.033,229.12658019313,0
+AAVM.US,D,20220630,000000,21.9781,21.9782,21.8577,21.8577,774.66605684345,0
+AAVM.US,D,20220701,000000,21.7583,21.7667,21.7583,21.7667,2367.6413286624,0
+AAVM.US,D,20220705,000000,21.5109,21.5291,21.4627,21.4627,5773.989820867,0
+AAVM.US,D,20220706,000000,21.0708,21.2444,21.0708,21.2444,375.33115993542,0
+AAVM.US,D,20220707,000000,21.575,21.6022,21.5182,21.5182,1861.3806943309,0
+AAVM.US,D,20220708,000000,21.5567,21.595,21.5475,21.595,9412.7381301246,0
+AAVM.US,D,20220711,000000,21.6665,21.6757,21.63,21.6367,1148.9061378256,0
+AAVM.US,D,20220712,000000,21.6575,21.6666,21.6116,21.6439,1496.9603239285,0
+AAVM.US,D,20220713,000000,21.7674,21.8316,21.6944,21.8024,4436.3270241204,0
+AAVM.US,D,20220714,000000,21.6476,21.6476,21.6476,21.6476,58.918263478235,0
+AAVM.US,D,20220715,000000,21.575,21.6012,21.5199,21.6012,1172.9098747982,0
+AAVM.US,D,20220718,000000,21.826,21.8682,21.826,21.8667,1531.8748504341,0
+AAVM.US,D,20220719,000000,22.0149,22.0149,21.8774,21.9045,2979.736621464,0
+AAVM.US,D,20220720,000000,22.0608,22.0608,21.8499,21.9746,5098.6119487739,0
+AAVM.US,D,20220721,000000,21.7858,21.7858,21.7033,21.7611,693.92621429921,0
+AAVM.US,D,20220722,000000,21.813,21.813,21.7644,21.7644,707.01916173881,0
+AAVM.US,D,20220725,000000,21.9324,22.0222,21.9324,22.0222,3333.2462023335,0
+AAVM.US,D,20220726,000000,22.1158,22.1158,22.0932,22.0932,4771.2882627837,0
+AAVM.US,D,20220727,000000,21.9782,22.0303,21.9324,22.0303,5567.7758986932,0
+AAVM.US,D,20220728,000000,22.0241,22.0365,22.0241,22.0365,266.22326460536,0
+AAVM.US,D,20220729,000000,22.0762,22.1012,22.0149,22.1012,15955.938613069,0
+AAVM.US,D,20220801,000000,21.9966,22.0608,21.9874,22.0514,19695.06618603,0
+AAVM.US,D,20220802,000000,21.9508,22.0378,21.9508,21.9777,7541.537725214,0
+AAVM.US,D,20220803,000000,21.8316,21.8408,21.7989,21.7989,1505.6889555549,0
+AAVM.US,D,20220804,000000,21.7674,21.7674,21.6258,21.6258,943.78329460505,0
+AAVM.US,D,20220805,000000,21.6762,21.8133,21.6762,21.7854,757.20879359064,0
+AAVM.US,D,20220808,000000,21.8591,21.9691,21.8591,21.9519,5016.7810272763,0
+AAVM.US,D,20220809,000000,22.0883,22.0883,21.9911,22.0172,3585.2854405459,0
+AAVM.US,D,20220810,000000,22.0973,22.0973,22.0594,22.0594,2232.3475384531,0
+AAVM.US,D,20220811,000000,22.2166,22.3334,22.2166,22.3334,2418.9220394675,0
+AAVM.US,D,20220812,000000,22.2806,22.2807,22.2717,22.2717,2655.6861723338,0
+AAVM.US,D,20220815,000000,22.0624,22.0738,22.0332,22.0738,582.63616106254,0
+AAVM.US,D,20220816,000000,22.2624,22.2624,22.2098,22.2098,1696.6277723825,0
+AAVM.US,D,20220817,000000,22.3448,22.3448,22.1248,22.1524,5877.6423214305,0
+AAVM.US,D,20220818,000000,22.2991,22.464,22.2991,22.4376,5976.9305061809,0
+AAVM.US,D,20220819,000000,22.409,22.4176,22.409,22.4176,468.07287096597,0
+AAVM.US,D,20220822,000000,22.6564,22.6565,22.6015,22.6555,1648.6202984373,0
+AAVM.US,D,20220823,000000,22.9131,23.0964,22.9131,22.9835,3073.5694114479,0
+AAVM.US,D,20220824,000000,22.959,23.0414,22.9406,23.0414,1738.0887726079,0
+AAVM.US,D,20220825,000000,23.0599,23.0607,23.0323,23.0607,741.93368824443,0
+AAVM.US,D,20220826,000000,23.078,23.2101,23.069,23.2101,3472.9043083559,0
+AAVM.US,D,20220829,000000,23.3438,23.353,23.2662,23.2662,752.84447777744,0
+AAVM.US,D,20220830,000000,22.9464,22.9464,22.9464,22.9464,9.8197105797058,0
+AAVM.US,D,20220831,000000,22.8673,22.8673,22.684,22.8479,358.96497563591,0
+AAVM.US,D,20220901,000000,22.6565,22.6657,22.6251,22.6251,14037.821813166,0
+AAVM.US,D,20220902,000000,22.6747,22.8825,22.6747,22.8825,5204.4466072441,0
+AAVM.US,D,20220906,000000,23.078,23.078,22.8479,22.8479,3740.2186519146,0
+AAVM.US,D,20220907,000000,22.7848,22.7848,22.574,22.5987,1304.9304281476,0
+AAVM.US,D,20220908,000000,22.5649,22.629,22.5649,22.6198,3089.9355957474,0
+AAVM.US,D,20220909,000000,22.7297,22.7665,22.7146,22.7146,356.78281772931,0
+AAVM.US,D,20220912,000000,22.6306,22.6306,22.5558,22.5917,1801.3713518994,0
+AAVM.US,D,20220913,000000,22.7364,22.7481,22.6657,22.7057,5239.3611337497,0
+AAVM.US,D,20220914,000000,22.7756,22.7756,22.7558,22.7558,1386.7613496451,0
+AAVM.US,D,20220915,000000,22.7399,22.7399,22.7267,22.7267,3892.9697053767,0
+AAVM.US,D,20220916,000000,22.4365,22.4844,22.4365,22.4844,1501.3246397417,0
+AAVM.US,D,20220919,000000,22.5831,22.5831,22.4915,22.5097,10929.337875213,0
+AAVM.US,D,20220920,000000,22.5007,22.5921,22.4457,22.5921,1604.9771403052,0
+AAVM.US,D,20220921,000000,22.6198,22.6198,22.6198,22.6198,433.15834446035,0
+AAVM.US,D,20220922,000000,22.7939,22.8123,22.6763,22.6763,568.45213466963,0
+AAVM.US,D,20220923,000000,22.2899,22.2899,22.1432,22.2028,8370.7577297225,0
+AAVM.US,D,20220926,000000,22.1248,22.1248,21.9034,21.9034,1310.3858229141,0
+AAVM.US,D,20220927,000000,22.0057,22.2799,22.0057,22.2799,2432.0149869071,0
+AAVM.US,D,20220928,000000,22.4182,22.5638,22.4182,22.5638,15624.250611265,0
+AAVM.US,D,20220929,000000,22.684,22.7114,22.5831,22.6886,849.9505046212,0
+AAVM.US,D,20220930,000000,22.574,22.8398,22.574,22.8211,2262.8977491455,0
+AAVM.US,D,20221003,000000,23.2614,23.2614,23.1606,23.194,15976.669113181,0
+AAVM.US,D,20221004,000000,23.2246,23.3292,23.2246,23.3292,1087.8057164407,0
+AAVM.US,D,20221005,000000,23.3195,23.4812,23.3195,23.4028,980.87997901727,0
+AAVM.US,D,20221006,000000,23.5455,23.6097,23.5363,23.6041,2166.8828012551,0
+AAVM.US,D,20221007,000000,23.8205,23.8663,23.8103,23.8103,3670.3895989034,0
+AAVM.US,D,20221010,000000,23.9378,23.9378,23.8828,23.8839,1217.6441118835,0
+AAVM.US,D,20221011,000000,23.8833,23.9122,23.8113,23.8628,4950.225211125,0
+AAVM.US,D,20221012,000000,23.6555,23.9883,23.6555,23.9883,4161.3751278886,0
+AAVM.US,D,20221013,000000,24.1312,24.1312,24.0836,24.0836,370.96684412222,0
+AAVM.US,D,20221014,000000,24.0221,24.0221,23.8296,23.8348,1570.0626137996,0
+AAVM.US,D,20221017,000000,23.848,23.848,23.6922,23.7124,5135.7086331861,0
+AAVM.US,D,20221018,000000,23.6737,23.7013,23.6737,23.694,5196.8090545709,0
+AAVM.US,D,20221019,000000,23.7746,23.8754,23.7746,23.8084,5854.7296634112,0
+AAVM.US,D,20221020,000000,23.8845,23.9762,23.8434,23.8434,2068.685695458,0
+AAVM.US,D,20221021,000000,23.8572,24.0038,23.8571,23.991,1994.4923266336,0
+AAVM.US,D,20221024,000000,23.9487,23.958,23.9098,23.9098,2495.2975661986,0
+AAVM.US,D,20221025,000000,23.7937,23.9304,23.7929,23.7937,1276.5623753617,0
+AAVM.US,D,20221026,000000,24.0221,24.0588,23.8938,24.0099,1565.6982979864,0
+AAVM.US,D,20221027,000000,24.242,24.242,24.1566,24.1566,3002.6492794834,0
+AAVM.US,D,20221028,000000,23.8021,23.8388,23.8021,23.8276,1547.1499557803,0
+AAVM.US,D,20221031,000000,23.958,24.0221,23.958,23.9616,745.20692510434,0
+AAVM.US,D,20221101,000000,24.187,24.187,24.1606,24.1606,231.30873809974,0
+AAVM.US,D,20221102,000000,24.0876,24.0876,24.0876,24.0876,272.76973832516,0
+AAVM.US,D,20221103,000000,24.3887,24.407,24.3887,24.407,3534.0047297408,0
+AAVM.US,D,20221104,000000,24.608,24.627,24.5079,24.5458,6514.8324301581,0
+AAVM.US,D,20221107,000000,24.5722,24.6362,24.5722,24.6246,4198.4718123009,0
+AAVM.US,D,20221108,000000,24.4803,24.5079,24.3887,24.4571,1261.2872700155,0
+AAVM.US,D,20221109,000000,24.1962,24.1962,23.9403,23.9403,5508.8576352149,0
+AAVM.US,D,20221110,000000,24.0038,24.0038,23.5913,23.6041,22053.978883066,0
+AAVM.US,D,20221111,000000,23.628,23.6737,23.6005,23.6261,4411.2322081945,0
+AAVM.US,D,20221114,000000,23.7379,23.7838,23.7105,23.7234,4081.7263642977,0
+AAVM.US,D,20221115,000000,23.5821,23.903,23.5821,23.8344,4116.6408908033,0
+AAVM.US,D,20221116,000000,23.6647,23.6647,23.573,23.5854,1873.3825628172,0
+AAVM.US,D,20221117,000000,23.4447,23.5052,23.353,23.5052,4780.0168944101,0
+AAVM.US,D,20221118,000000,23.2476,23.4539,23.2476,23.4217,4458.1486031864,0
+AAVM.US,D,20221121,000000,23.2889,23.4539,23.2796,23.4123,68420.47008253,0
+AAVM.US,D,20221122,000000,23.7563,23.7838,23.7013,23.7257,5048.4223169221,0
+AAVM.US,D,20221123,000000,23.5733,23.5733,23.5733,23.5733,126.56515858287,0
+AAVM.US,D,20221125,000000,23.6647,23.7105,23.6142,23.6142,1471.8655080026,0
+AAVM.US,D,20221128,000000,23.3714,23.5913,23.3714,23.4786,2650.2307775673,0
+AAVM.US,D,20221129,000000,23.7928,23.7928,23.7067,23.7067,3979.1649426874,0
+AAVM.US,D,20221130,000000,23.7379,23.7379,23.3994,23.3994,11503.245404649,0
+AAVM.US,D,20221201,000000,23.408,23.408,23.1614,23.1614,4197.3807333476,0
+AAVM.US,D,20221202,000000,23.1239,23.1606,23.0103,23.0103,18134.82328281,0
+AAVM.US,D,20221205,000000,22.904,22.904,22.7902,22.7902,816.12705706888,0
+AAVM.US,D,20221206,000000,22.9222,22.9682,22.7874,22.7874,5358.2887396594,0
+AAVM.US,D,20221207,000000,22.7848,22.8398,22.7818,22.7818,2825.8944890487,0
+AAVM.US,D,20221208,000000,22.8581,22.8581,22.5852,22.5852,3274.3279388552,0
+AAVM.US,D,20221209,000000,22.4823,22.5007,22.4723,22.5007,1443.4974552167,0
+AAVM.US,D,20221212,000000,22.5004,22.6106,22.5004,22.5734,474.61934468578,0
+AAVM.US,D,20221213,000000,22.5465,22.5962,22.5465,22.5962,1146.723979919,0
+AAVM.US,D,20221214,000000,22.5007,22.5537,22.4934,22.4934,6342.4419555366,0
+AAVM.US,D,20221215,000000,22.6015,22.748,22.6015,22.7076,1490.4138502087,0
+AAVM.US,D,20221216,000000,22.6932,22.7086,22.6932,22.7086,509.5338711914,0
+AAVM.US,D,20221219,000000,22.7939,22.8399,22.7389,22.7914,11868.756854004,0
+AAVM.US,D,20221220,000000,22.8764,22.9848,22.8764,22.9497,9323.269655954,0
+AAVM.US,D,20221221,000000,22.9223,23.0598,22.9223,23.0187,1015.7945055229,0
+AAVM.US,D,20221222,000000,22.9131,22.9131,22.8763,22.9092,607.73097698846,0
+AAVM.US,D,20221223,000000,23.0873,23.106,23.0139,23.106,11187.923587145,0
+AAVM.US,D,20221227,000000,23.2522,23.2522,23.1148,23.1574,9347.2733929266,0
+AAVM.US,D,20221228,000000,22.8099,22.9132,22.8099,22.8948,14335.686367417,0
+AAVM.US,D,20221229,000000,22.9184,22.9184,22.6747,22.7235,15151.970473987,0
+AAVM.US,D,20221230,000000,22.8247,22.8528,22.7685,22.8434,2017.1320839499,0
+AAVM.US,D,20230103,000000,22.7123,22.7123,22.3469,22.375,7105.8547168985,0
+AAVM.US,D,20230104,000000,22.1782,22.1782,22.047,22.1363,50777.297967239,0
+AAVM.US,D,20230105,000000,22.2344,22.4405,22.2344,22.3656,37138.710189041,0
+AAVM.US,D,20230106,000000,22.6185,22.6466,22.5998,22.5998,479.2022781447,0
+AAVM.US,D,20230109,000000,22.6279,22.656,22.5249,22.5998,10592.611604869,0
+AAVM.US,D,20230110,000000,22.7029,22.7029,22.478,22.5624,10087.794951055,0
+AAVM.US,D,20230111,000000,22.4442,22.4442,22.3557,22.3557,3290.3800078399,0
+AAVM.US,D,20230112,000000,22.4124,22.6373,22.4124,22.6373,6985.2536981226,0
+AAVM.US,D,20230113,000000,22.6654,22.6747,22.6104,22.6104,9831.651194363,0
+AAVM.US,D,20230117,000000,22.7872,22.7872,22.6841,22.6841,2414.1549068225,0
+AAVM.US,D,20230118,000000,22.9278,22.9278,22.6841,22.6841,18398.592590059,0
+AAVM.US,D,20230119,000000,22.8059,22.8702,22.8059,22.8702,928.52111800866,0
+AAVM.US,D,20230120,000000,22.9746,22.9746,22.835,22.8715,2045.9482565777,0
+AAVM.US,D,20230123,000000,22.8621,22.8621,22.731,22.731,14066.561305005,0
+AAVM.US,D,20230124,000000,22.7685,22.8026,22.7404,22.8026,6222.1587563109,0
+AAVM.US,D,20230125,000000,22.8246,22.8246,22.7404,22.7756,15513.773530315,0
+AAVM.US,D,20230126,000000,22.7872,22.8619,22.7029,22.8013,9063.2199242869,0
+AAVM.US,D,20230127,000000,22.656,22.6763,22.6391,22.6763,353.26493110445,0
+AAVM.US,D,20230130,000000,22.5811,22.7685,22.5811,22.6866,6689.6211122739,0
+AAVM.US,D,20230131,000000,22.656,22.6888,22.6167,22.6888,3985.1699478671,0
+AAVM.US,D,20230201,000000,22.656,22.6747,22.4967,22.6021,20966.433750897,0
+AAVM.US,D,20230202,000000,22.4031,22.6747,22.2344,22.3249,23175.673652366,0
+AAVM.US,D,20230203,000000,22.415,22.415,22.2899,22.3281,6867.8544763055,0
+AAVM.US,D,20230206,000000,22.1501,22.1969,22.0933,22.1876,7560.5098850269,0
+AAVM.US,D,20230207,000000,22.3281,22.4063,22.1502,22.4063,2165.4820097007,0
+AAVM.US,D,20230208,000000,22.2785,22.2785,22.2785,22.2785,112.06289355277,0
+AAVM.US,D,20230209,000000,22.1032,22.2812,22.1032,22.2249,2533.6886599455,0
+AAVM.US,D,20230210,000000,22.5343,22.5629,22.4701,22.5629,2004.3248961153,0
+AAVM.US,D,20230213,000000,22.5624,22.5624,22.5392,22.5392,221.99125579977,0
+AAVM.US,D,20230214,000000,22.5061,22.6718,22.5061,22.6718,4017.1879174536,0
+AAVM.US,D,20230215,000000,22.5343,22.6747,22.5249,22.6747,11056.872163873,0
+AAVM.US,D,20230216,000000,22.8433,22.8433,22.767,22.767,2223.1143549564,0
+AAVM.US,D,20230217,000000,22.5343,22.5624,22.478,22.5134,3674.595642878,0
+AAVM.US,D,20230221,000000,22.492,22.492,22.2789,22.2789,2813.312261001,0
+AAVM.US,D,20230222,000000,22.3375,22.3375,22.225,22.2634,50548.903117522,0
+AAVM.US,D,20230223,000000,22.2718,22.481,22.2718,22.481,3202.8642243034,0
+AAVM.US,D,20230224,000000,22.4218,22.5178,22.375,22.5178,14681.306321066,0
+AAVM.US,D,20230227,000000,22.6504,22.6504,22.6279,22.6475,973.34627542977,0
+AAVM.US,D,20230228,000000,22.656,22.6747,22.5366,22.5366,526.16196687158,0
+AAVM.US,D,20230301,000000,22.7217,22.9883,22.7217,22.9883,8223.2818554675,0
+AAVM.US,D,20230302,000000,23.0682,23.0682,22.9685,22.9685,1360.7637074265,0
+AAVM.US,D,20230303,000000,22.9905,22.9905,22.9905,22.9905,85.381252230682,0
+AAVM.US,D,20230306,000000,22.7497,22.759,22.7038,22.7523,1111.0235446517,0
+AAVM.US,D,20230307,000000,22.7497,22.7497,22.6897,22.7343,1974.4414578345,0
+AAVM.US,D,20230308,000000,22.7029,22.7029,22.6843,22.6843,304.1707110718,0
+AAVM.US,D,20230309,000000,22.9184,22.9184,22.5998,22.6405,10162.503546757,0
+AAVM.US,D,20230310,000000,22.6139,22.6139,22.4592,22.4877,9288.4129770453,0
+AAVM.US,D,20230313,000000,22.0937,22.0937,22.0693,22.0693,226.26031841131,0
+AAVM.US,D,20230314,000000,22.0375,22.047,22.0035,22.0035,774.83486399344,0
+AAVM.US,D,20230315,000000,21.5597,21.5597,21.3911,21.3997,4240.2464389062,0
+AAVM.US,D,20230316,000000,21.3349,21.4474,21.3349,21.4186,15968.428698443,0
+AAVM.US,D,20230317,000000,21.3162,21.3162,21.2756,21.2756,994.69158848744,0
+AAVM.US,D,20230320,000000,21.5026,21.5026,21.4447,21.4447,3818.6765060172,0
+AAVM.US,D,20230321,000000,21.6628,21.6827,21.5129,21.5129,4092.9637788083,0
+AAVM.US,D,20230322,000000,21.541,21.5785,21.5247,21.5247,833.53447490203,0
+AAVM.US,D,20230323,000000,21.5892,21.5892,21.3764,21.3764,2101.4460705277,0
+AAVM.US,D,20230324,000000,21.3255,21.3349,21.3172,21.3172,4160.20151494,0
+AAVM.US,D,20230327,000000,21.3442,21.5761,21.3442,21.5761,2242.3251367083,0
+AAVM.US,D,20230328,000000,21.7787,21.8502,21.7787,21.8502,2991.5456250325,0
+AAVM.US,D,20230329,000000,21.7471,21.7753,21.6952,21.6952,14860.60695075,0
+AAVM.US,D,20230330,000000,21.7284,21.7284,21.6994,21.7058,2531.5541286397,0
+AAVM.US,D,20230331,000000,21.7284,21.7284,21.7044,21.7044,221.99125579977,0
+AAVM.US,D,20230403,000000,22.0751,22.0751,21.9064,21.9064,6402.5266516482,0
+AAVM.US,D,20230404,000000,22.0751,22.0751,21.4995,21.4995,4257.3226893524,0
+AAVM.US,D,20230405,000000,21.431,21.5506,21.431,21.5506,3534.7838423502,0
+AAVM.US,D,20230406,000000,21.438,21.4474,21.3202,21.3202,2373.598812013,0
+AAVM.US,D,20230410,000000,21.5489,21.616,21.5489,21.5685,3680.9992367953,0
+AAVM.US,D,20230411,000000,21.7824,21.7824,21.7214,21.7214,5101.5298207832,0
+AAVM.US,D,20230412,000000,21.7663,21.794,21.7525,21.7525,2478.1908459955,0
+AAVM.US,D,20230413,000000,21.7659,21.869,21.7659,21.8221,6087.6832840476,0
+AAVM.US,D,20230414,000000,21.8221,21.8596,21.6817,21.7637,2772.7561661914,0
+AAVM.US,D,20230417,000000,21.8034,21.8034,21.7588,21.7588,341.52500892273,0
+AAVM.US,D,20230418,000000,21.7471,21.773,21.7257,21.773,1591.2930884493,0
+AAVM.US,D,20230419,000000,21.7003,21.7227,21.6627,21.7227,1630.781917606,0
+AAVM.US,D,20230420,000000,21.6909,21.7284,21.5974,21.6231,17492.484050761,0
+AAVM.US,D,20230421,000000,21.4848,21.4895,21.4848,21.4895,671.31009566373,0
+AAVM.US,D,20230424,000000,21.3723,21.6347,21.3723,21.6347,4736.5249674971,0
+AAVM.US,D,20230425,000000,21.2693,21.2787,21.2319,21.2598,3496.3622788464,0
+AAVM.US,D,20230426,000000,21.213,21.213,21.0371,21.0371,397.02282287267,0
+AAVM.US,D,20230427,000000,20.9601,21.0163,20.9517,21.0163,2658.5587413329,0
+AAVM.US,D,20230428,000000,21.0163,21.1756,21.0163,21.1185,5352.3372492109,0
+AAVM.US,D,20230501,000000,21.0352,21.0352,21.0352,21.0352,464.26055900433,0
+AAVM.US,D,20230502,000000,20.707,20.7587,20.5956,20.7587,4994.8032554949,0
+AAVM.US,D,20230503,000000,20.7165,20.7821,20.7165,20.7444,18778.539162486,0
+AAVM.US,D,20230504,000000,20.4935,20.5666,20.4935,20.5102,604.07235953207,0
+AAVM.US,D,20230505,000000,20.8429,20.8587,20.8429,20.8587,433.30985507071,0
+AAVM.US,D,20230508,000000,20.9507,20.9507,20.8758,20.8758,5030.02302204,0
+AAVM.US,D,20230509,000000,20.8758,20.9324,20.8758,20.9324,2273.2758406419,0
+AAVM.US,D,20230510,000000,20.8102,20.9309,20.8102,20.9309,323.38149282371,0
+AAVM.US,D,20230511,000000,20.651,20.7259,20.651,20.6813,2257.2668558486,0
+AAVM.US,D,20230512,000000,20.7071,20.7071,20.6697,20.6978,3788.7930677365,0
+AAVM.US,D,20230515,000000,20.8852,20.939,20.8852,20.939,293.49805454297,0
+AAVM.US,D,20230516,000000,20.6837,20.6837,20.6461,20.6461,153.68625401523,0
+AAVM.US,D,20230517,000000,20.7352,20.9133,20.7352,20.8422,1382.1090204842,0
+AAVM.US,D,20230518,000000,20.9591,20.9591,20.9591,20.9591,11.739922181719,0
+AAVM.US,D,20230519,000000,20.9601,20.9976,20.8664,20.8966,15986.572214542,0
+AAVM.US,D,20230522,000000,21.0256,21.0913,20.9695,20.9739,5638.3644441836,0
+AAVM.US,D,20230523,000000,20.9093,20.9093,20.9093,20.9093,92.852111800866,0
+AAVM.US,D,20230524,000000,20.7961,20.8289,20.7961,20.8039,1144.1087798911,0
+AAVM.US,D,20230525,000000,20.6415,20.6816,20.6321,20.6816,2458.9800642436,0
+AAVM.US,D,20230526,000000,20.6415,20.6558,20.6415,20.6558,659.57017348202,0
+AAVM.US,D,20230530,000000,20.3417,20.4179,20.3417,20.4179,542.17095166483,0
+AAVM.US,D,20230531,000000,20.0512,20.1331,20.0512,20.1331,1437.6068344341,0
+AAVM.US,D,20230601,000000,20.1824,20.3037,20.1824,20.3037,8101.6135710388,0
+AAVM.US,D,20230602,000000,20.5667,20.668,20.5478,20.668,2234.8542771381,0
+AAVM.US,D,20230605,000000,20.6837,20.6884,20.5385,20.6052,22580.139418057,0
+AAVM.US,D,20230606,000000,20.6415,20.8383,20.6415,20.8193,2413.0876411696,0
+AAVM.US,D,20230607,000000,20.8104,20.8471,20.8102,20.8471,4817.6371571162,0
+AAVM.US,D,20230608,000000,20.8992,20.9741,20.8852,20.9741,3243.420319113,0
+AAVM.US,D,20230609,000000,20.9788,21.0163,20.9695,21.0022,4755.735749249,0
+AAVM.US,D,20230612,000000,21.0819,21.0819,21.0163,21.0437,1025.6422924211,0
+AAVM.US,D,20230613,000000,21.3162,21.3162,21.2319,21.262,2159.0784157834,0
+AAVM.US,D,20230614,000000,21.4098,21.4098,21.2037,21.2382,2391.742328112,0
+AAVM.US,D,20230615,000000,21.2436,21.3847,21.2436,21.3847,192.10781751903,0
+AAVM.US,D,20230616,000000,21.5316,21.5316,21.348,21.348,4888.0766902065,0
+AAVM.US,D,20230620,000000,21.0726,21.1379,21.0632,21.1379,1214.5483129814,0
+AAVM.US,D,20230621,000000,21.2507,21.3349,21.2507,21.2788,1286.0551117246,0
+AAVM.US,D,20230622,000000,21.1005,21.1005,21.1005,21.1005,2.134531305767,0
+AAVM.US,D,20230623,000000,20.7306,20.7831,20.7306,20.7831,1649.9926993579,0
+AAVM.US,D,20230626,000000,20.91,20.91,20.7729,20.7729,988.28799457014,0
+AAVM.US,D,20230627,000000,20.8544,20.862,20.8009,20.862,6967.1101820236,0
+AAVM.US,D,20230628,000000,20.8383,20.927,20.8383,20.927,1133.4361233623,0
+AAVM.US,D,20230629,000000,20.9588,20.9588,20.9588,20.9588,84.313986577798,0
+AAVM.US,D,20230630,000000,21.2413,21.2567,21.2413,21.2567,646.76298564741,0
+AAVM.US,D,20230703,000000,21.2692,21.3255,21.2692,21.298,1733.2394202828,0
+AAVM.US,D,20230705,000000,21.0256,21.0651,21.0163,21.0651,794.04564574534,0
+AAVM.US,D,20230706,000000,20.5676,20.6609,20.5676,20.6609,256.14375669205,0
+AAVM.US,D,20230707,000000,20.7961,21.0444,20.7961,20.9278,703.32806525024,0
+AAVM.US,D,20230710,000000,21.0632,21.0916,21.0163,21.0916,835.6690062078,0
+AAVM.US,D,20230711,000000,21.1381,21.2926,21.1381,21.2926,1302.0640965179,0
+AAVM.US,D,20230712,000000,21.5691,21.5785,21.5597,21.5597,1508.0463675244,0
+AAVM.US,D,20230713,000000,21.77,21.77,21.77,21.77,92.852111800866,0
+AAVM.US,D,20230714,000000,21.5879,21.5879,21.5505,21.5832,1113.1580759575,0
+AAVM.US,D,20230717,000000,21.616,21.616,21.6158,21.6158,1755.6519989934,0
+AAVM.US,D,20230718,000000,21.7191,21.8502,21.719,21.822,2235.921542791,0
+AAVM.US,D,20230719,000000,21.7847,21.794,21.7424,21.7704,11215.894746153,0
+AAVM.US,D,20230720,000000,21.6909,21.6909,21.5504,21.6042,1108.889013346,0
+AAVM.US,D,20230721,000000,21.6374,21.644,21.5691,21.6132,3099.3394559737,0
+AAVM.US,D,20230724,000000,21.7044,21.7044,21.7044,21.7044,44.825157421108,0
+AAVM.US,D,20230725,000000,21.7003,21.8175,21.7003,21.7955,2879.4827314797,0
+AAVM.US,D,20230726,000000,21.7827,21.7827,21.7827,21.7827,75.77586135473,0
+AAVM.US,D,20230727,000000,21.8264,21.8264,21.6399,21.6399,233.73117798149,0
+AAVM.US,D,20230728,000000,21.7003,21.8751,21.7003,21.8751,1855.9749703644,0
+AAVM.US,D,20230731,000000,21.869,21.9917,21.869,21.9865,930.65564931443,0
+AAVM.US,D,20230801,000000,21.9839,21.9839,21.8409,21.9064,1218.817375593,0
+AAVM.US,D,20230802,000000,21.6488,21.6488,21.5035,21.5664,3372.5594631119,0
+AAVM.US,D,20230803,000000,21.4167,21.4888,21.4167,21.4888,143.01359748639,0
+AAVM.US,D,20230804,000000,21.6909,21.6909,21.5845,21.5845,414.09907331881,0
+AAVM.US,D,20230807,000000,21.6675,21.6722,21.6675,21.6722,879.42689797602,0
+AAVM.US,D,20230808,000000,21.5926,21.5926,21.5926,21.5926,68.305001784545,0
+AAVM.US,D,20230809,000000,21.6628,21.6668,21.6628,21.6668,1504.8445705658,0
+AAVM.US,D,20230810,000000,21.9064,21.9064,21.6675,21.6675,5606.3464745971,0
+AAVM.US,D,20230811,000000,21.5665,21.5665,21.5504,21.5653,1653.1944963166,0
+AAVM.US,D,20230814,000000,21.3536,21.5785,21.3442,21.5238,6292.5982894012,0
+AAVM.US,D,20230815,000000,21.4286,21.4286,21.2693,21.3172,5336.3282644176,0
+AAVM.US,D,20230816,000000,21.1984,21.1984,21.1984,21.1984,130.20640965179,0
+AAVM.US,D,20230817,000000,21.2693,21.2693,20.9994,21.0011,1157.9832333786,0
+AAVM.US,D,20230818,000000,20.9882,21.0444,20.9882,21.0224,1858.1095016702,0
+AAVM.US,D,20230821,000000,21.0069,21.0256,21.0069,21.0256,326.58328978236,0
+AAVM.US,D,20230822,000000,20.9507,21.0726,20.9507,21.0109,12269.285945549,0
+AAVM.US,D,20230823,000000,20.9976,21.1849,20.9976,21.1849,2370.3970150543,0
+AAVM.US,D,20230824,000000,21.0445,21.0448,20.8713,20.8713,2603.0609273829,0
+AAVM.US,D,20230825,000000,21.0445,21.0445,20.8195,20.9811,4637.2692617789,0
+AAVM.US,D,20230828,000000,21.2072,21.2072,21.2072,21.2072,220.92399014689,0
+AAVM.US,D,20230829,000000,21.481,21.5017,21.481,21.5017,1501.6427736071,0
+AAVM.US,D,20230830,000000,21.5504,21.6159,21.5504,21.5578,685.18454915122,0
+AAVM.US,D,20230831,000000,21.5597,21.5597,21.5268,21.5268,556.04540515231,0
+AAVM.US,D,20230901,000000,21.5597,21.6246,21.5597,21.6246,2085.4370857344,0
+AAVM.US,D,20230905,000000,21.5504,21.6535,21.4076,21.4076,4175.1432340803,0
+AAVM.US,D,20230906,000000,21.3911,21.3998,21.3723,21.3998,1214.5483129814,0
+AAVM.US,D,20230907,000000,21.2412,21.363,21.2412,21.3384,12612.945485777,0
+AAVM.US,D,20230908,000000,21.3723,21.3733,21.3334,21.3334,12435.779387399,0
+AAVM.US,D,20230911,000000,21.5129,21.5587,21.4526,21.4526,3385.3666509465,0
+AAVM.US,D,20230912,000000,21.4848,21.5457,21.4846,21.4846,726.80790961368,0
+AAVM.US,D,20230913,000000,21.3436,21.3436,21.3436,21.3436,9.6053908759517,0
+AAVM.US,D,20230914,000000,21.6908,21.6909,21.6301,21.6742,11540.34350463,0
+AAVM.US,D,20230915,000000,21.5597,21.5598,21.4848,21.4921,1454.6830848802,0
+AAVM.US,D,20230918,000000,21.5223,21.5223,21.4099,21.4387,14391.010063481,0
+AAVM.US,D,20230919,000000,21.5352,21.5352,21.5352,21.5352,164.35891054406,0
+AAVM.US,D,20230920,000000,21.5879,21.5879,21.3155,21.3155,4457.9686320945,0
+AAVM.US,D,20230921,000000,21.0443,21.0443,21.0443,21.0443,33.085235239389,0
+AAVM.US,D,20230922,000000,21.0256,21.0574,21.0163,21.0574,2134.531305767,0
+AAVM.US,D,20230925,000000,21.111,21.111,21.111,21.111,27.748906974972,0
+AAVM.US,D,20230926,000000,21.0069,21.0163,20.8793,20.8793,751.35501963,0
+AAVM.US,D,20230927,000000,21.014,21.014,21.014,21.014,20.278047404787,0
+AAVM.US,D,20230928,000000,21.0351,21.2974,21.0351,21.2547,6165.5936767081,0
+AAVM.US,D,20230929,000000,21.11,21.11,21.0615,21.0615,1251.9026108324,0
+AAVM.US,D,20231002,000000,20.8195,20.8195,20.6528,20.7172,1996.8540365451,0
+AAVM.US,D,20231003,000000,20.323,20.3324,20.3043,20.3085,11685.491633422,0
+AAVM.US,D,20231004,000000,20.0419,20.1313,20.0419,20.1313,323.38149282371,0
+AAVM.US,D,20231005,000000,20.2292,20.3135,20.2292,20.2949,17587.470693868,0
+AAVM.US,D,20231006,000000,20.2942,20.5197,20.2942,20.5197,464.26055900433,0
+AAVM.US,D,20231009,000000,20.3419,20.6209,20.3419,20.6209,1711.8941072252,0
+AAVM.US,D,20231010,000000,20.6791,21.0121,20.6791,20.93,5707.7367116211,0
+AAVM.US,D,20231011,000000,20.8852,21.0041,20.8852,21.0041,264.68188191511,0
+AAVM.US,D,20231012,000000,20.932,20.932,20.7163,20.7163,484.53860640912,0
+AAVM.US,D,20231013,000000,20.6884,20.7071,20.5666,20.5707,22321.861130059,0
+AAVM.US,D,20231016,000000,20.7828,20.7828,20.7828,20.7828,66.170470478778,0
+AAVM.US,D,20231017,000000,20.8758,20.9039,20.8664,20.891,4678.8926222414,0
+AAVM.US,D,20231018,000000,20.5385,20.5385,20.4953,20.4953,5546.5795980357,0
+AAVM.US,D,20231019,000000,20.4073,20.4447,20.2941,20.2941,810.05463053859,0
+AAVM.US,D,20231020,000000,20.1262,20.2105,20.0784,20.0784,62449.982412826,0
+AAVM.US,D,20231023,000000,19.9106,20.145,19.9106,20.0831,81183.696417891,0
+AAVM.US,D,20231024,000000,20.0606,20.1682,20.0606,20.1682,850.61072534817,0
+AAVM.US,D,20231025,000000,19.9764,19.9764,19.9013,19.9332,1070.4674498422,0
+AAVM.US,D,20231026,000000,19.817,19.8919,19.7702,19.8676,3105.743049891,0
+AAVM.US,D,20231027,000000,19.9482,19.9857,19.8412,19.8412,8639.5154600921,0
+AAVM.US,D,20231030,000000,19.8826,19.9295,19.8826,19.9295,1067.2656528835,0
+AAVM.US,D,20231031,000000,19.9388,20.0606,19.9013,20.0512,14442.23881482,0
+AAVM.US,D,20231101,000000,20.1166,20.3218,20.1166,20.3218,5783.5125729758,0
+AAVM.US,D,20231102,000000,20.5853,20.5853,20.5759,20.5759,512.28751338409,0
+AAVM.US,D,20231103,000000,20.8289,20.8289,20.7914,20.7914,2715.1238209357,0
+AAVM.US,D,20231106,000000,20.8571,20.8571,20.6791,20.6791,1643.5891054406,0
+AAVM.US,D,20231107,000000,20.5759,20.6321,20.5572,20.5572,8768.654604091,0
+AAVM.US,D,20231108,000000,20.5777,20.5777,20.5252,20.5252,810.05463053859,0
+AAVM.US,D,20231109,000000,20.4963,20.4963,20.4635,20.4815,949.86643106633,0
+AAVM.US,D,20231110,000000,20.5676,20.7097,20.5676,20.7097,620.08134432533,0
+AAVM.US,D,20231113,000000,20.6228,20.7859,20.6228,20.7859,1340.4856600217,0
+AAVM.US,D,20231114,000000,21.0351,21.3817,21.0351,21.2974,9574.4401720181,0
+AAVM.US,D,20231115,000000,21.3162,21.4193,21.2319,21.2319,2749.276321828,0
+AAVM.US,D,20231116,000000,21.3536,21.3536,21.0947,21.0947,2041.6791939662,0
+AAVM.US,D,20231117,000000,21.262,21.3508,21.262,21.3508,6195.4771149888,0
+AAVM.US,D,20231120,000000,21.3149,21.3555,21.3149,21.3255,6025.7818761804,0
+AAVM.US,D,20231121,000000,21.2319,21.2319,21.2319,21.2319,265.749147568,0
+AAVM.US,D,20231122,000000,21.2295,21.3349,21.2295,21.3349,6256.3112572032,0
+AAVM.US,D,20231124,000000,21.4848,21.4848,21.4848,21.4848,5.3363282644176,0
+AAVM.US,D,20231127,000000,21.2881,21.3778,21.2881,21.3536,8402.582485152,0
+AAVM.US,D,20231128,000000,21.3162,21.3162,21.3162,21.3162,283.89266366702,0
+AAVM.US,D,20231129,000000,21.4099,21.4333,21.3349,21.3349,13628.982387323,0
+AAVM.US,D,20231130,000000,21.3536,21.4306,21.3536,21.3817,10055.776981469,0
+AAVM.US,D,20231201,000000,21.5604,21.7659,21.5604,21.7003,193147.33426494,0
+AAVM.US,D,20231204,000000,21.5785,21.6535,21.5129,21.5316,83828.380705736,0
+AAVM.US,D,20231205,000000,21.5597,21.5597,21.4193,21.4193,1716.1631698367,0
+AAVM.US,D,20231206,000000,21.6816,21.6816,21.4286,21.4286,18751.857521163,0
+AAVM.US,D,20231207,000000,21.504,21.5953,21.4848,21.569,55899.105835427,0
+AAVM.US,D,20231208,000000,21.541,21.6289,21.513,21.6289,2148.4057592545,0
+AAVM.US,D,20231211,000000,21.6271,21.7211,21.616,21.691,9028.0001577417,0
+AAVM.US,D,20231212,000000,21.616,21.6441,21.6067,21.6441,14117.790056343,0
+AAVM.US,D,20231213,000000,21.5224,22.0049,21.5224,22.0049,252.94195973339,0
+AAVM.US,D,20231214,000000,22.1313,22.3604,22.1313,22.3604,3144.1646133949,0
+AAVM.US,D,20231215,000000,22.2999,22.3825,22.225,22.2783,1690.5487941675,0
+AAVM.US,D,20231218,000000,22.2532,22.2804,22.2164,22.2804,21804.23728841,0
+AAVM.US,D,20231219,000000,22.5249,22.5903,22.478,22.5488,6202.947974559,0
+AAVM.US,D,20231220,000000,22.5998,22.7122,22.3252,22.3252,35536.744444063,0
+AAVM.US,D,20231221,000000,22.6075,22.6075,22.5858,22.5858,129.13914399891,0
+AAVM.US,D,20231222,000000,22.6931,22.7685,22.6466,22.6747,5767.5035881825,0
+AAVM.US,D,20231226,000000,22.7594,22.7825,22.7594,22.7825,548.57454558213,0
+AAVM.US,D,20231227,000000,22.7405,22.8153,22.7217,22.7682,4478.2466794993,0
+AAVM.US,D,20231228,000000,22.815,22.815,22.7194,22.7779,2145.5651242389,0
+AAVM.US,D,20231229,000000,22.7194,22.7292,22.6072,22.6753,7087.6432245522,0
+AAVM.US,D,20240102,000000,22.6072,22.6706,22.5196,22.5196,5043.564458316,0
+AAVM.US,D,20240103,000000,22.3975,22.4102,22.3146,22.3146,2388.517314609,0
+AAVM.US,D,20240104,000000,22.4853,22.5438,22.3585,22.4365,32132.221127219,0
+AAVM.US,D,20240105,000000,22.6023,22.6462,22.4783,22.4783,5052.7904908617,0
+AAVM.US,D,20240108,000000,22.5146,22.7893,22.5146,22.7893,5360.3249090517,0
+AAVM.US,D,20240109,000000,22.6999,22.6999,22.5536,22.6219,5827.7772247005,0
+AAVM.US,D,20240110,000000,22.7487,22.8499,22.7487,22.8267,21443.349865661,0
+AAVM.US,D,20240111,000000,22.7285,22.8616,22.6951,22.8616,5656.5830652414,0
+AAVM.US,D,20240112,000000,22.9048,22.9048,22.8462,22.8804,548.4363791055,0
+AAVM.US,D,20240116,000000,22.7349,22.7984,22.6219,22.637,10872.366797744,0
+AAVM.US,D,20240117,000000,22.4853,22.495,22.4464,22.4804,4047.1529433804,0
+AAVM.US,D,20240118,000000,22.6609,22.7682,22.6414,22.7314,2333.1611193348,0
+AAVM.US,D,20240119,000000,22.6409,22.8852,22.6409,22.866,8809.8359664162,0
+AAVM.US,D,20240122,000000,23.0803,23.0904,23.0121,23.0364,8209.1187362184,0
+AAVM.US,D,20240123,000000,22.8462,22.8657,22.7584,22.8657,48995.358391304,0
+AAVM.US,D,20240124,000000,22.9466,22.9828,22.8365,22.8729,4234.7489384763,0
+AAVM.US,D,20240125,000000,22.9634,23.0999,22.9633,23.0999,4551.509389212,0
+AAVM.US,D,20240126,000000,23.0511,23.0608,22.973,23.0466,3135.8259508107,0
+AAVM.US,D,20240129,000000,23.0413,23.2754,23.0413,23.2754,20641.710148913,0
+AAVM.US,D,20240130,000000,23.1681,23.2169,23.0999,23.2169,1688.3639558631,0
+AAVM.US,D,20240131,000000,23.295,23.295,23.0803,23.131,21577.639894938,0
+AAVM.US,D,20240201,000000,23.1974,23.412,23.1096,23.412,6396.715898352,0
+AAVM.US,D,20240202,000000,23.3145,23.326,23.2852,23.326,2125.0628296929,0
+AAVM.US,D,20240205,000000,22.9925,23.1681,22.9779,23.0988,23176.818869526,0
+AAVM.US,D,20240206,000000,23.2072,23.2072,23.0804,23.1535,459.2513978304,0
+AAVM.US,D,20240207,000000,23.1779,23.3185,23.1779,23.2754,42520.733773677,0
+AAVM.US,D,20240208,000000,23.3437,23.4608,23.3437,23.4608,1620.7063838613,0
+AAVM.US,D,20240209,000000,23.373,23.5096,23.373,23.5096,20746.271851097,0
+AAVM.US,D,20240212,000000,23.6461,23.6461,23.6071,23.6169,4152.7397602923,0
+AAVM.US,D,20240213,000000,23.2072,23.2072,23.2072,23.2072,152.7420943677,0
+AAVM.US,D,20240214,000000,23.3632,23.4657,23.3535,23.4657,1638.1333342254,0
+AAVM.US,D,20240215,000000,23.6852,23.7618,23.6559,23.7618,3023.0633308077,0
+AAVM.US,D,20240216,000000,23.724,23.7347,23.6071,23.6071,647.8725076536,0
+AAVM.US,D,20240220,000000,23.4705,23.5388,23.4705,23.5388,784.2127663845,0
+AAVM.US,D,20240221,000000,23.5291,23.5682,23.5291,23.5681,1662.7360876806,0
+AAVM.US,D,20240222,000000,23.7437,23.8949,23.7437,23.8949,2927.7276611688,0
+AAVM.US,D,20240223,000000,23.8998,23.9771,23.8998,23.9771,1456.6880274933,0
+AAVM.US,D,20240226,000000,23.8412,23.963,23.8412,23.963,2961.5564471697,0
+AAVM.US,D,20240227,000000,24.0168,24.0461,24.0071,24.0071,5660.6835241506,0
+AAVM.US,D,20240228,000000,23.8997,23.8997,23.8607,23.8607,211.1736338238,0
+AAVM.US,D,20240229,000000,24.065,24.065,23.9485,24.0512,4038.952025562,0
+AAVM.US,D,20240301,000000,24.0851,24.2126,24.0851,24.2022,33411.564306889,0
+AAVM.US,D,20240304,000000,24.2217,24.2217,24.1436,24.1436,5326.4961230508,0
+AAVM.US,D,20240305,000000,24.0754,24.0852,23.9583,24.0754,12213.216861052,0
+AAVM.US,D,20240306,000000,24.3387,24.3387,24.2217,24.3387,4213.221529203,0
+AAVM.US,D,20240307,000000,24.4948,24.5631,24.4851,24.5366,5059.9662939528,0
+AAVM.US,D,20240308,000000,24.6244,24.6607,24.2997,24.3704,8181.4406385813,0
+AAVM.US,D,20240311,000000,24.1631,24.1631,24.0851,24.0851,228.6005841879,0
+AAVM.US,D,20240312,000000,24.1436,24.407,24.1436,24.407,2892.8737604406,0
+AAVM.US,D,20240313,000000,24.3388,24.5533,24.3388,24.477,20754.472768916,0
+AAVM.US,D,20240314,000000,24.4753,24.4753,24.2119,24.2523,1997.9486035077,0
+AAVM.US,D,20240315,000000,24.2706,24.3387,24.2266,24.2421,1997.9486035077,0
+AAVM.US,D,20240318,000000,24.3095,24.3485,24.2607,24.2969,1198.3591162137,0
+AAVM.US,D,20240319,000000,24.5095,24.5826,24.5095,24.5826,413.1212351019,0
+AAVM.US,D,20240320,000000,24.602,24.8753,24.5533,24.8753,1776.5238224109,0
+AAVM.US,D,20240321,000000,25.0704,25.1094,25.0216,25.1094,1741.6699216827,0
+AAVM.US,D,20240322,000000,25.0606,25.0606,25.0606,25.0606,85.0845223659,0
+AAVM.US,D,20240325,000000,25.0313,25.0313,24.967,24.967,695.0277851094,0
+AAVM.US,D,20240326,000000,25.0411,25.0898,24.9435,24.982,4594.5642077586,0
+AAVM.US,D,20240327,000000,25.0704,25.1143,25.0704,25.1143,390.5687111013,0
+AAVM.US,D,20240328,000000,25.0899,25.0899,25.0899,25.0899,192.7215687324,0
+AAVM.US,D,20240401,000000,25.1094,25.1094,25.038,25.038,1079.4458078469,0
+AAVM.US,D,20240402,000000,24.7484,24.7767,24.7484,24.7767,582.2651651064,0
+AAVM.US,D,20240403,000000,25.0507,25.0509,25.0507,25.0509,246.027534552,0
+AAVM.US,D,20240404,000000,25.1582,25.1582,24.7354,24.7354,384.4180227375,0
+AAVM.US,D,20240405,000000,24.9884,24.9884,24.9533,24.9533,445.9249063755,0
+AAVM.US,D,20240408,000000,24.9826,25.0509,24.9826,25.0509,2042.0285367816,0
+AAVM.US,D,20240409,000000,24.8704,24.8704,24.7564,24.807,1277.2929502158,0
+AAVM.US,D,20240410,000000,24.4948,24.7094,24.4948,24.6021,28101.470019475,0
+AAVM.US,D,20240411,000000,24.6216,24.6216,24.6216,24.6216,98.4110138208,0
+AAVM.US,D,20240412,000000,24.4948,24.4948,24.2901,24.3046,2335.2113487894,0
+AAVM.US,D,20240415,000000,24.3876,24.4314,24.0656,24.0656,777.0369632934,0
+AAVM.US,D,20240416,000000,24.0168,24.0168,23.773,24.0071,2694.0015033444,0
+AAVM.US,D,20240417,000000,23.7829,23.89,23.7729,23.7729,2808.814352802,0
+AAVM.US,D,20240418,000000,23.9046,23.9046,23.7339,23.7339,214.2489780057,0
+AAVM.US,D,20240419,000000,23.5193,23.5193,23.5193,23.5193,444.8997916482,0
+AAVM.US,D,20240422,000000,23.8998,23.968,23.8705,23.8705,835.4685027495,0
+AAVM.US,D,20240423,000000,24.1241,24.1924,24.1241,24.1924,1338.7998338538,0
+AAVM.US,D,20240424,000000,24.0266,24.1399,24.0266,24.1399,365.9659576461,0
+AAVM.US,D,20240425,000000,23.6949,24.0071,23.6753,24.0022,1352.1263253087,0
+AAVM.US,D,20240426,000000,24.183,24.2185,24.183,24.2185,479.7536923764,0
+AAVM.US,D,20240429,000000,24.2706,24.3582,24.2706,24.3582,4176.3173990202,0
+AAVM.US,D,20240430,000000,23.968,23.968,23.9095,23.9095,1792.9256580477,0
+AAVM.US,D,20240501,000000,23.7144,23.7534,23.6992,23.7534,1652.4849404076,0
+AAVM.US,D,20240502,000000,23.8022,24.1241,23.8022,24.0266,1259.8659998517,0
+AAVM.US,D,20240503,000000,24.2315,24.3192,24.2315,24.29,2414.1451827915,0
+AAVM.US,D,20240506,000000,24.3485,24.5631,24.3485,24.5211,2607.8918662512,0
+AAVM.US,D,20240507,000000,24.5533,24.569,24.4994,24.4994,2921.576972805,0
+AAVM.US,D,20240508,000000,24.4373,24.5143,24.4373,24.5143,344.4385483728,0
+AAVM.US,D,20240509,000000,24.6021,24.7777,24.5387,24.7582,2109.6861087834,0
+AAVM.US,D,20240510,000000,24.7241,24.7241,24.7241,24.7241,16.4018356368,0
+AAVM.US,D,20240513,000000,24.5875,24.6607,24.5533,24.6607,3202.4584080852,0
+AAVM.US,D,20240514,000000,24.6704,24.8411,24.6704,24.8411,601.7423449251,0
+AAVM.US,D,20240515,000000,25.1191,25.1191,25.1191,25.1191,231.6759283698,0
+AAVM.US,D,20240516,000000,24.8216,24.8216,24.8216,24.8216,54.3310805469,0
+AAVM.US,D,20240517,000000,24.9045,24.9045,24.8948,24.8948,362.8906134642,0
+AAVM.US,D,20240520,000000,25.0265,25.0509,25.0216,25.0509,505.3815605589,0
+AAVM.US,D,20240521,000000,25.0521,25.0521,25.0521,25.0521,157.8676680042,0
+AAVM.US,D,20240522,000000,24.7484,24.8558,24.7484,24.8558,269.6051732799,0
+AAVM.US,D,20240523,000000,24.6509,24.6509,24.6509,24.6509,89.1849812751,0
+AAVM.US,D,20240524,000000,25.0118,25.0118,25.0118,25.0118,226.5503547333,0
+AAVM.US,D,20240528,000000,25.0899,25.0904,24.9923,24.9923,2878.5221542584,0
+AAVM.US,D,20240529,000000,24.8025,24.8025,24.8025,24.8025,233.7261578244,0
+AAVM.US,D,20240530,000000,24.6803,24.9045,24.6803,24.9045,745.2584067471,0
+AAVM.US,D,20240531,000000,24.807,25.0899,24.807,25.0899,2776.0106815284,0
+AAVM.US,D,20240603,000000,25.119,25.119,24.6411,24.8424,727.831456383,0
+AAVM.US,D,20240604,000000,24.7777,24.7777,24.4363,24.4558,703.2287029278,0
+AAVM.US,D,20240605,000000,24.7777,24.7777,24.7777,24.7777,309.5846476446,0
+AAVM.US,D,20240606,000000,24.6802,24.6899,24.5729,24.5729,12541.253573788,0
+AAVM.US,D,20240607,000000,24.5241,24.5241,24.4265,24.4713,3896.4610784673,0
+AAVM.US,D,20240610,000000,24.4363,24.6119,24.4363,24.6119,1791.9005433204,0
+AAVM.US,D,20240611,000000,24.4948,24.4948,24.4948,24.4948,217.3243221876,0
+AAVM.US,D,20240612,000000,24.6119,24.6119,24.6119,24.6119,517.6829372865,0
+AAVM.US,D,20240613,000000,24.407,24.4558,24.2412,24.4558,5466.9368406909,0
+AAVM.US,D,20240614,000000,24.1436,24.1436,23.9973,23.9973,616.0939511073,0
+AAVM.US,D,20240617,000000,24.1241,24.1241,24.1241,24.1241,449.0002505574,0
+AAVM.US,D,20240618,000000,24.2022,24.29,24.2022,24.29,4460.2741784823,0
+AAVM.US,D,20240620,000000,24.2412,24.2997,24.2412,24.2997,352.6394661912,0
+AAVM.US,D,20240621,000000,24.0451,24.1641,24.0451,24.1641,2112.7614529653,0
+AAVM.US,D,20240624,000000,24.3095,24.4168,24.3095,24.329,12278.824203599,0
+AAVM.US,D,20240625,000000,24.2412,24.2831,24.1924,24.2831,16948.221786451,0
+AAVM.US,D,20240626,000000,24.1729,24.1729,24.1729,24.1729,222.4498958241,0
+AAVM.US,D,20240627,000000,24.1046,24.1382,24.0168,24.0461,5175.8042581377,0
+AAVM.US,D,20240628,000000,24.2119,24.2119,24.2119,24.2119,179.3950772775,0
+AAVM.US,D,20240701,000000,24.1583,24.1583,24.1583,24.1583,78.9338340021,0
+AAVM.US,D,20240702,000000,24.2022,24.2089,24.1144,24.2089,2441.8232804286,0
+AAVM.US,D,20240703,000000,24.3778,24.3948,24.3778,24.3948,161.9681269134,0
+AAVM.US,D,20240705,000000,24.1924,24.1924,24.1241,24.1729,1748.8457247738,0
+AAVM.US,D,20240708,000000,24.2119,24.4948,24.2119,24.2802,20538.173561456,0
+AAVM.US,D,20240709,000000,24.2802,24.2802,24.1144,24.1144,1905.6882780507,0
+AAVM.US,D,20240710,000000,24.328,24.4656,24.328,24.4656,959.5073847528,0
+AAVM.US,D,20240711,000000,24.6021,24.6021,24.5436,24.5826,5957.9667950676,0
+AAVM.US,D,20240712,000000,24.8752,24.8752,24.7906,24.7906,513.5824783773,0
+AAVM.US,D,20240715,000000,24.807,24.9338,24.7777,24.7777,359.8152692823,0
+AAVM.US,D,20240716,000000,25.1679,25.2703,25.1679,25.2703,1058.9435133009,0
+AAVM.US,D,20240717,000000,24.9631,25.0118,24.7875,24.7875,1529.4711731316,0
+AAVM.US,D,20240718,000000,24.6119,24.7094,24.6119,24.7094,203.9978307327,0
+AAVM.US,D,20240719,000000,24.5046,24.5093,24.4753,24.5093,366.9910723734,0
+AAVM.US,D,20240722,000000,24.7631,24.8655,24.7582,24.8655,318.8106801903,0
+AAVM.US,D,20240723,000000,24.7504,24.7504,24.7504,24.7504,89.1849812751,0
+AAVM.US,D,20240724,000000,24.2702,24.2702,24.2702,24.2702,14.3516061822,0
+AAVM.US,D,20240725,000000,24.3192,24.3192,24.3192,24.3192,27.6780976371,0
+AAVM.US,D,20240726,000000,24.5387,24.6997,24.5387,24.6997,188.6211098232,0
+AAVM.US,D,20240729,000000,24.5729,24.5729,24.5729,24.5729,152.7420943677,0
+AAVM.US,D,20240730,000000,24.7192,24.7192,24.6119,24.6119,904.1511894786,0
+AAVM.US,D,20240731,000000,25.0704,25.0704,24.9822,24.9822,338.287860009,0
+AAVM.US,D,20240801,000000,24.29,24.3095,24.1436,24.1729,1661.7109729533,0
+AAVM.US,D,20240802,000000,23.6364,23.6364,23.4023,23.4218,1636.0831047708,0
+AAVM.US,D,20240805,000000,22.5341,22.8657,22.4658,22.7657,208507.31041809,0
+AAVM.US,D,20240806,000000,23.0121,23.2852,23.0121,23.1681,1648.3844814984,0
+AAVM.US,D,20240807,000000,23.3827,23.3827,23.0999,23.0999,492.055069104,0
+AAVM.US,D,20240808,000000,23.295,23.7047,23.295,23.7047,1423.8843562197,0
+AAVM.US,D,20240809,000000,23.6169,23.7384,23.6169,23.7384,1871.8594920498,0
+AAVM.US,D,20240812,000000,23.6461,23.7828,23.6461,23.6979,2295.2318744247,0
+AAVM.US,D,20240813,000000,23.7925,24.1144,23.7925,24.1144,2800.6134349836,0
+AAVM.US,D,20240814,000000,24.0656,24.1186,24.0656,24.1186,731.9319152922,0
+AAVM.US,D,20240815,000000,24.3875,24.6119,24.3875,24.5143,8484.8745978621,0
+AAVM.US,D,20240816,000000,24.6899,24.6899,24.6899,24.6899,55.3561952742,0
+AAVM.US,D,20240819,000000,24.8167,24.8167,24.7192,24.7387,81344.90384071,0
+AAVM.US,D,20240820,000000,24.6411,24.6412,24.6021,24.6068,1162.4801007582,0
+AAVM.US,D,20240821,000000,24.7875,24.8534,24.7875,24.8534,1599.178974588,0
+AAVM.US,D,20240822,000000,24.8558,24.8558,24.6509,24.6999,2484.8780989752,0
+AAVM.US,D,20240823,000000,25.1582,25.2014,25.1582,25.2014,519.7331667411,0
+AAVM.US,D,20240826,000000,25.3533,25.3533,25.1777,25.1777,196.8220276416,0
+AAVM.US,D,20240827,000000,25.2167,25.2167,25.1582,25.1972,765.7607012931,0
+AAVM.US,D,20240828,000000,25.0411,25.0509,25.0064,25.0064,328.036712736,0
+AAVM.US,D,20240829,000000,25.1142,25.2167,25.1142,25.2167,1062.0188574828,0
+AAVM.US,D,20240830,000000,25.2362,25.3536,25.2362,25.3536,526.9089698322,0
+AAVM.US,D,20240903,000000,25.1386,25.1386,24.6216,24.6216,316.7604507357,0
+AAVM.US,D,20240904,000000,24.5631,24.5632,24.4558,24.4558,1505.8935344037,0
+AAVM.US,D,20240905,000000,24.4851,24.4851,24.4363,24.4851,2574.0630802503,0
+AAVM.US,D,20240906,000000,24.407,24.407,23.9812,23.9812,886.7242391145,0
+AAVM.US,D,20240909,000000,24.2314,24.3095,24.2314,24.3095,1822.6539851394,0
+AAVM.US,D,20240910,000000,23.968,24.1144,23.968,24.1144,178.3699625502,0
+AAVM.US,D,20240911,000000,23.9632,24.2815,23.9632,24.2815,3647.3581997334,0
+AAVM.US,D,20240912,000000,24.3875,24.6314,24.3875,24.6314,259.3540260069,0
+AAVM.US,D,20240913,000000,24.7972,24.846,24.768,24.831,3620.7052168236,0
+AAVM.US,D,20240916,000000,24.9143,25.0996,24.9143,25.0996,765.7607012931,0
+AAVM.US,D,20240917,000000,25.2307,25.2307,25.0899,25.1777,1316.2473098532,0
+AAVM.US,D,20240918,000000,25.3533,25.363,25.1638,25.1638,1286.5189827615,0
+AAVM.US,D,20240919,000000,25.4703,25.6654,25.4703,25.5874,3703.7395097349,0
+AAVM.US,D,20240920,000000,25.6654,25.6654,25.653,25.653,222.4498958241,0
+AAVM.US,D,20240923,000000,25.8605,25.8605,25.8605,25.8605,2411.0698386096,0
+AAVM.US,D,20240924,000000,25.843,25.843,25.843,25.843,2178.3687955125,0
+AAVM.US,D,20240925,000000,25.6885,25.6885,25.6722,25.6722,298.3083856443,0
+AAVM.US,D,20240926,000000,25.8508,25.9483,25.8508,25.9483,2404.9191502458,0
+AAVM.US,D,20240927,000000,25.8313,25.8313,25.8215,25.8215,166.0685858226,0
+AAVM.US,D,20240930,000000,25.7825,25.8703,25.7825,25.8703,403.8952025562,0
+AAVM.US,D,20241001,000000,25.6849,25.7532,25.6264,25.7532,2034.8527336905,0
+AAVM.US,D,20241002,000000,25.7142,25.7142,25.7142,25.7142,32.8036712736,0
+AAVM.US,D,20241003,000000,25.5679,25.6362,25.5679,25.6362,537.1601171052,0
+AAVM.US,D,20241004,000000,25.724,25.8773,25.7142,25.8773,4104.5593681092,0
+AAVM.US,D,20241007,000000,25.6578,25.6578,25.6578,25.6578,14.3516061822,0
+AAVM.US,D,20241008,000000,25.7825,25.7825,25.7825,25.7825,30.753441819,0
+AAVM.US,D,20241009,000000,25.8703,25.8703,25.8703,25.8703,2093.2842731466,0
+AAVM.US,D,20241010,000000,25.6605,25.6605,25.6605,25.6605,22.5525240006,0
+AAVM.US,D,20241011,000000,25.8703,25.88,25.8653,25.8653,1976.4211942344,0
+AAVM.US,D,20241014,000000,25.9776,26.0642,25.9776,26.0642,3565.3490215494,0
+AAVM.US,D,20241015,000000,25.9873,25.9873,25.9873,25.9873,99.4361285481,0
+AAVM.US,D,20241016,000000,26.1044,26.1526,26.0946,26.1526,2189.6450575128,0
+AAVM.US,D,20241017,000000,26.0654,26.0751,26.0654,26.0751,655.0483107447,0
+AAVM.US,D,20241018,000000,26.064,26.064,25.9776,25.9776,791.3885694756,0
+AAVM.US,D,20241021,000000,25.6996,25.6996,25.6996,25.6996,177.3448478229,0
+AAVM.US,D,20241022,000000,25.4996,25.4996,25.4996,25.4996,414.1463498292,0
+AAVM.US,D,20241023,000000,25.363,25.363,25.2703,25.2703,209.1234043692,0
+AAVM.US,D,20241024,000000,25.3142,25.3191,25.3045,25.3191,1865.708803686,0
+AAVM.US,D,20241025,000000,25.2557,25.2557,25.2557,25.2557,56.3813100015,0
+AAVM.US,D,20241028,000000,25.4703,25.4898,25.4118,25.4898,779.087192748,0
+AAVM.US,D,20241029,000000,25.402,25.4313,25.402,25.4313,640.6967045625,0
+AAVM.US,D,20241030,000000,25.4557,25.4557,25.3874,25.3874,1402.3569469464,0
+AAVM.US,D,20241031,000000,25.363,25.363,25.2167,25.254,1799.0763464115,0
+AAVM.US,D,20241104,000000,25.2264,25.2947,25.2264,25.2947,261.4042554615,0
+AAVM.US,D,20241105,000000,25.6947,25.8703,25.6947,25.8703,1413.6332089467,0
+AAVM.US,D,20241106,000000,25.9873,26.1665,25.9873,26.1629,12965.65107089,0
+AAVM.US,D,20241107,000000,26.4556,26.4556,26.4221,26.4263,718.6054238373,0
+AAVM.US,D,20241108,000000,26.4263,26.5432,26.4263,26.5432,614.0437216527,0
+AAVM.US,D,20241111,000000,26.8848,26.8848,26.7063,26.7063,2182.4692544217,0
+AAVM.US,D,20241112,000000,26.3775,26.4556,26.3775,26.4556,492.055069104,0
+AAVM.US,D,20241113,000000,26.4068,26.4068,26.2528,26.2528,12241.920073417,0
+AAVM.US,D,20241114,000000,26.2995,26.4165,26.1291,26.1291,1222.9618696689,0
+AAVM.US,D,20241115,000000,25.9386,25.9873,25.9386,25.9873,220.3996663695,0
+AAVM.US,D,20241118,000000,26.0619,26.0619,25.8898,25.9801,3094.8213617187,0
+AAVM.US,D,20241119,000000,25.7825,26.1727,25.7825,26.1727,9444.3819826149,0
+AAVM.US,D,20241120,000000,26.0361,26.1532,26.0361,26.1532,1405.4322911283,0
+AAVM.US,D,20241121,000000,26.4212,26.4251,26.421,26.4251,1000.5119738448,0
+AAVM.US,D,20241122,000000,25.563,26.6312,25.563,26.5921,4620.1920759411,0
+AAVM.US,D,20241125,000000,26.6897,26.8263,26.6897,26.7482,639.6715898352,0
+AAVM.US,D,20241126,000000,26.7482,26.836,26.7482,26.836,348.539007282,0
+AAVM.US,D,20241127,000000,26.9628,26.9628,26.6215,26.7287,4344.4362142974,0
+AAVM.US,D,20241202,000000,26.8555,27.0213,26.8458,26.9823,5329.5714672327,0
+AAVM.US,D,20241203,000000,27.0897,27.0897,27.0019,27.0604,1568.425532769,0
+AAVM.US,D,20241204,000000,26.9667,27.0311,26.9531,26.9531,3912.8629141041,0
+AAVM.US,D,20241205,000000,27.0214,27.0214,26.9141,26.9823,686.826867291,0
+AAVM.US,D,20241206,000000,26.836,26.836,26.7716,26.7921,782.1625369299,0
+AAVM.US,D,20241209,000000,26.8263,26.8263,26.4068,26.4068,5929.2635827032,0
+AAVM.US,D,20241210,000000,26.758,26.758,26.28,26.3093,3968.2191093783,0
+AAVM.US,D,20241211,000000,26.5141,26.5141,26.3288,26.4653,697.078014564,0
+AAVM.US,D,20241212,000000,26.28,26.2801,26.2702,26.2702,401.8449731016,0
+AAVM.US,D,20241213,000000,26.1327,26.1327,26.0556,26.0751,808.8155198397,0
+AAVM.US,D,20241216,000000,26.0751,26.1434,26.0751,26.0849,235.776387279,0
+AAVM.US,D,20241217,000000,25.8605,25.9191,25.8605,25.9093,390.5687111013,0
+AAVM.US,D,20241218,000000,25.9288,25.9581,25.1191,25.1488,11269.086197209,0
+AAVM.US,D,20241219,000000,25.2362,25.2557,25.1972,25.199,2757.558616437,0
+AAVM.US,D,20241220,000000,25.285,25.5484,25.285,25.4996,4531.007094666,0
+AAVM.US,D,20241223,000000,25.4984,25.5057,25.4313,25.5057,4074.8310410175,0
+AAVM.US,D,20241224,000000,25.5874,25.6166,25.5874,25.6166,241.9270756428,0
+AAVM.US,D,20241226,000000,25.724,25.8508,25.724,25.8508,565.8633294696,0
+AAVM.US,D,20241227,000000,25.802,25.802,25.7044,25.7044,211.1736338238,0
+AAVM.US,D,20241230,000000,25.52,25.52,25.4558,25.4558,852,0
+AAVM.US,D,20241231,000000,25.53,25.56,25.4116,25.4116,3544,0
+AAVM.US,D,20250102,000000,25.71,25.71,25.39,25.53,2047,0
+AAVM.US,D,20250103,000000,25.63,25.7103,25.573,25.7103,1281,0
+AAVM.US,D,20250106,000000,25.78,25.78,25.75,25.75,392,0
+AAVM.US,D,20250107,000000,24.67,25.86,24.67,25.62,6046,0
+AAVM.US,D,20250108,000000,25.66,25.76,25.66,25.76,340,0
+AAVM.US,D,20250110,000000,25.59,25.59,25.56,25.56,1576,0
+AAVM.US,D,20250113,000000,25.29,25.49,25.28,25.48,5191,0
+AAVM.US,D,20250114,000000,25.69,25.69,25.6588,25.665,1100,0
+AAVM.US,D,20250115,000000,25.94,25.94,25.8371,25.8371,904,0
+AAVM.US,D,20250116,000000,25.85,25.85,25.85,25.85,237,0
+AAVM.US,D,20250117,000000,25.965,25.965,25.9297,25.9297,767,0
+AAVM.US,D,20250121,000000,26.0415,26.14,26.0415,26.14,1877,0
+AAVM.US,D,20250122,000000,26.18,26.18,26.1463,26.1463,590,0
+AAVM.US,D,20250123,000000,26.14,26.31,26.14,26.31,3762,0
+AAVM.US,D,20250127,000000,25.74,25.77,25.69,25.77,4164,0
+AAVM.US,D,20250128,000000,25.91,25.9478,25.91,25.9478,632,0
+AAVM.US,D,20250129,000000,26.09,26.09,26.0722,26.0722,249,0
+AAVM.US,D,20250130,000000,26.13,26.28,26.13,26.248,997,0
+AAVM.US,D,20250131,000000,26.25,26.29,25.9,25.9668,3737,0
+AAVM.US,D,20250203,000000,25.8384,25.86,25.7457,25.7997,3843,0
+AAVM.US,D,20250204,000000,25.91,25.975,25.8881,25.975,3658,0
+AAVM.US,D,20250205,000000,25.97,26.2295,25.97,26.225,1841,0
+AAVM.US,D,20250206,000000,26.11,26.17,26.11,26.17,2626,0
+AAVM.US,D,20250207,000000,26.08,26.08,25.996,25.996,1765,0
+AAVM.US,D,20250210,000000,26.06,26.18,26.0536,26.125,997,0
+AAVM.US,D,20250211,000000,25.94,26.06,25.94,26.035,2690,0
+AAVM.US,D,20250212,000000,25.871,25.89,25.87,25.88,1639,0
+AAVM.US,D,20250213,000000,25.91,26.0499,25.88,26.0499,4094,0
+AAVM.US,D,20250214,000000,26.06,26.085,26.04,26.085,3495,0
+AAVM.US,D,20250218,000000,26.19,26.2672,26.18,26.2672,38543,0
+AAVM.US,D,20250219,000000,26.07,26.17,26.02,26.1109,119652,0
+AAVM.US,D,20250220,000000,26.28,26.28,25.8,25.95,3469,0
+AAVM.US,D,20250221,000000,25.86,25.86,25.36,25.3677,792,0
+AAVM.US,D,20250224,000000,25.35,25.42,25.198,25.4,10148,0
+AAVM.US,D,20250225,000000,25.43,25.45,25.08,25.24,18858,0
+AAVM.US,D,20250226,000000,25.56,25.56,25.35,25.35,2095,0
+AAVM.US,D,20250227,000000,25.28,25.3,24.9826,24.9826,1298,0
+AAVM.US,D,20250228,000000,25,25.05,24.83,25.05,19257,0
+AAVM.US,D,20250303,000000,25.24,25.24,24.74,24.8259,2663,0
+AAVM.US,D,20250304,000000,24.2,24.85,24.2,24.5617,4493,0
+AAVM.US,D,20250305,000000,24.65,24.9601,24.65,24.945,2896,0
+AAVM.US,D,20250306,000000,24.66,24.66,24.54,24.6018,23687,0
+AAVM.US,D,20250307,000000,24.28,24.76,24.28,24.73,3814,0
+AAVM.US,D,20250310,000000,24.38,24.38,24.02,24.11,7171,0
+AAVM.US,D,20250311,000000,24,24.17,24,24.032,8910,0
+AAVM.US,D,20250312,000000,24.23,24.23,24.175,24.175,287,0
+AAVM.US,D,20250313,000000,24.28,24.28,23.81,23.81,479,0
+AAVM.US,D,20250314,000000,24.31,24.335,24.285,24.335,1305,0
+AAVM.US,D,20250317,000000,24.63,24.8501,24.63,24.815,2961,0
+AAVM.US,D,20250318,000000,24.6,24.67,24.58,24.66,1953,0
+AAVM.US,D,20250319,000000,24.8,25.08,24.8,25,4347,0
+AAVM.US,D,20250320,000000,24.81,24.91,24.81,24.865,1208,0
+AAVM.US,D,20250321,000000,24.649,24.7484,24.56,24.7484,1202,0
+AAVM.US,D,20250324,000000,25,25.1898,25,25.1898,1840,0
+AAVM.US,D,20250325,000000,25.16,25.2,25.16,25.2,539,0
+AAVM.US,D,20250326,000000,25.11,25.11,24.94,24.9591,340,0
+AAVM.US,D,20250327,000000,24.74,24.9,24.74,24.815,3830,0
+AAVM.US,D,20250328,000000,24.34,24.4,24.34,24.4,600,0
+AAVM.US,D,20250331,000000,24.1,24.5426,24.1,24.5426,339,0
+AAVM.US,D,20250401,000000,24.37,24.5675,24.35,24.5675,640,0
+AAVM.US,D,20250402,000000,24.52,24.835,24.52,24.835,476,0
+AAVM.US,D,20250403,000000,23.76,23.76,23.56,23.5758,1009,0
+AAVM.US,D,20250404,000000,22.23,22.23,21.9362,21.985,671,0
+AAVM.US,D,20250407,000000,21.1,22.41,21.1,21.7683,18008,0
+AAVM.US,D,20250408,000000,22.625,22.625,21.5874,21.5874,810,0
+AAVM.US,D,20250409,000000,21.861662,23.3797,21.59,23.3797,2158,0
+AAVM.US,D,20250410,000000,22.56,22.8115,22.55,22.8115,1776,0
+AAVM.US,D,20250411,000000,23.16,23.3213,23.15,23.3213,3918,0
+AAVM.US,D,20250414,000000,23.578556,23.61,23.54,23.61,997,0
+AAVM.US,D,20250415,000000,23.84,23.85,23.77,23.805,382,0
+AAVM.US,D,20250416,000000,23.71,23.77,23.51,23.5789,3042,0
+AAVM.US,D,20250417,000000,23.81,23.87,23.68,23.7546,10447,0
+AAVM.US,D,20250421,000000,23.7,23.71,23.3148,23.3926,1511,0
+AAVM.US,D,20250422,000000,23.8837,23.945,23.8837,23.945,321,0
+AAVM.US,D,20250423,000000,24.4,24.41,24.09,24.09,4350,0
+AAVM.US,D,20250424,000000,24.12,24.5425,24.11,24.5425,1385,0
+AAVM.US,D,20250425,000000,24.49,24.59,24.49,24.585,1307,0
+AAVM.US,D,20250428,000000,24.65,24.79,24.65,24.7728,2600,0
+AAVM.US,D,20250430,000000,24.51,24.8296,24.51,24.8296,1210,0
+AAVM.US,D,20250501,000000,24.84,24.87,24.8217,24.86,835,0
+AAVM.US,D,20250502,000000,25.14,25.2374,25.14,25.2374,448,0
+AAVM.US,D,20250506,000000,25.3,25.41,25.26,25.2778,4190,0
+AAVM.US,D,20250507,000000,25.2112,25.2639,25.2,25.2639,1556,0
+AAVM.US,D,20250508,000000,25.305,25.3799,25.27,25.2781,4400,0
+AAVM.US,D,20250509,000000,25.33,25.33,25.24,25.3232,8247,0
+AAVM.US,D,20250512,000000,25.36,25.45,25.36,25.38,5124,0
+AAVM.US,D,20250513,000000,25.5,25.5668,25.5,25.55,15274,0
+AAVM.US,D,20250514,000000,25.4838,25.5,25.38,25.38,1595,0
+AAVM.US,D,20250515,000000,25.489,25.72,25.489,25.72,2282,0
+AAVM.US,D,20250516,000000,25.73,25.8411,25.73,25.8411,574,0
+AAVM.US,D,20250520,000000,26.08,26.097,26.08,26.097,488,0
+AAVM.US,D,20250521,000000,26.03,26.03,25.84,25.84,322,0
+AAVM.US,D,20250523,000000,25.7001,25.7999,25.7001,25.7999,214,0
+AAVM.US,D,20250528,000000,26.11,26.11,25.9901,25.9901,354,0
+AAVM.US,D,20250529,000000,26,26.11,26,26.0683,1506,0
+AAVM.US,D,20250603,000000,26.18,26.25,26.15,26.25,10150,0
+AAVM.US,D,20250604,000000,26.42,26.42,26.3708,26.3708,403,0
+AAVM.US,D,20250605,000000,26.4,26.4,26.34,26.34,500,0
+AAVM.US,D,20250606,000000,26.431,26.475,26.431,26.475,1292,0
+AAVM.US,D,20250609,000000,26.47,26.48,26.4,26.4,6689,0
+AAVM.US,D,20250610,000000,26.34,26.36,26.34,26.36,541,0
+AAVM.US,D,20250611,000000,26.4,26.46,26.4,26.4062,2265,0
+AAVM.US,D,20250612,000000,26.5,26.5,26.5,26.5,1212,0
+AAVM.US,D,20250616,000000,26.64,26.64,26.55,26.57,1133,0
+AAVM.US,D,20250617,000000,26.42,26.4304,26.2929,26.2929,832,0
+AAVM.US,D,20250618,000000,26.47,26.47,26.42,26.42,256,0
+AAVM.US,D,20250620,000000,26.31,26.31,26.29,26.2952,842,0
+AAVM.US,D,20250623,000000,26.13,26.44,26.13,26.44,6350,0
+AAVM.US,D,20250626,000000,26.54,26.845,26.54,26.845,978,0
+AAVM.US,D,20250627,000000,27.15,27.15,27.0577,27.0577,370,0
+AAVM.US,D,20250630,000000,27.14,27.18,27.12,27.18,828,0
+AAVM.US,D,20250701,000000,27.18,27.18,26.98,26.98,2808,0
+AAVM.US,D,20250702,000000,26.82,27.03,26.82,26.95,2073,0
+AAVM.US,D,20250703,000000,27.0345,27.0345,27.011,27.03,723,0
+AAVM.US,D,20250707,000000,26.7201,26.84,26.7201,26.84,493,0
+AAVM.US,D,20250708,000000,26.945,26.945,26.87,26.9099,2776,0
+AAVM.US,D,20250709,000000,26.95,27.04,26.95,27.03,3914,0
+AAVM.US,D,20250710,000000,26.92,27.01,26.91,27.01,1270,0
+AAVM.US,D,20250711,000000,26.82,26.82,26.7882,26.7882,1839,0
+AAVM.US,D,20250714,000000,26.68,26.82,26.68,26.82,556,0
+AAVM.US,D,20250715,000000,26.74,26.74,26.44,26.44,360,0
+AAVM.US,D,20250717,000000,26.69,26.7098,26.66,26.7098,6399,0
+AAVM.US,D,20250718,000000,26.67,26.68,26.64,26.68,1283,0
+AAVM.US,D,20250721,000000,26.85,26.925,26.76,26.775,1888,0
+AAVM.US,D,20250722,000000,26.85,26.92,26.8,26.8798,5779,0
+AAVM.US,D,20250723,000000,27.41,27.42,27.41,27.42,213,0
+AAVM.US,D,20250724,000000,27.23,27.23,27.1938,27.1938,392,0
+AAVM.US,D,20250725,000000,27.151,27.18,27.13,27.1684,948,0
+AAVM.US,D,20250728,000000,26.83,26.83,26.77,26.7993,711,0
+AAVM.US,D,20250729,000000,26.8,26.91,26.76,26.805,2241,0
+AAVM.US,D,20250730,000000,26.8975,26.8975,26.77,26.77,311,0
+AAVM.US,D,20250731,000000,26.8272,26.87,26.695,26.695,2503,0
+AAVM.US,D,20250801,000000,26.57,26.605,26.57,26.605,302,0
+AAVM.US,D,20250805,000000,26.931,27,26.93,26.99,5055,0
+AAVM.US,D,20250806,000000,27.034,27.12,27.034,27.12,295,0
+AAVM.US,D,20250807,000000,27.36,27.36,27.06,27.15,2865,0
+AAVM.US,D,20250808,000000,27.2,27.295,27.2,27.295,1011,0
+AAVM.US,D,20250811,000000,27.35,27.35,27.195,27.195,1359,0
+AAVM.US,D,20250812,000000,27.46,27.65,27.46,27.65,1318,0
+AAVM.US,D,20250813,000000,27.72,27.84,27.72,27.84,512,0
+AAVM.US,D,20250814,000000,27.85,27.85,27.67,27.67,419,0
+AAVM.US,D,20250818,000000,27.75,27.84,27.75,27.83,656,0
+AAVM.US,D,20250819,000000,27.7198,27.7198,27.61,27.66,914,0
+AAVM.US,D,20250821,000000,27.64,27.64,27.54,27.56,1585,0
+AAVM.US,D,20250822,000000,27.83,27.9919,27.83,27.98,2429,0
+AAVM.US,D,20250825,000000,27.9786,28.05,27.8,27.8,11547,0
+AAVM.US,D,20250826,000000,27.839,27.875,27.839,27.875,605,0
+AAVM.US,D,20250827,000000,27.78,27.87,27.78,27.825,411,0
+AAVM.US,D,20250828,000000,27.861,27.9285,27.86,27.9285,3226,0
+AAVM.US,D,20250902,000000,27.41,27.68,27.41,27.68,2645,0
+AAVM.US,D,20250904,000000,27.8066,27.9445,27.8066,27.9445,1250,0
+AAVM.US,D,20250905,000000,28.0501,28.08,28.05,28.08,1686,0
+AAVM.US,D,20250908,000000,28.25,28.34,28.2,28.34,1140,0
+AAVM.US,D,20250909,000000,28.19,28.28,28.19,28.28,483,0
+AAVM.US,D,20250910,000000,28.43,28.46,28.37,28.4017,100171,0
+AAVM.US,D,20250911,000000,28.7,28.8071,28.7,28.8071,561,0
+AAVM.US,D,20250912,000000,28.63,28.6379,28.63,28.6379,707,0
+AAVM.US,D,20250915,000000,28.69,28.78,28.69,28.7418,277,0
+AAVM.US,D,20250916,000000,28.65,28.7,28.65,28.7,265,0
+AAVM.US,D,20250917,000000,28.6099,28.6099,28.51,28.5117,932,0
+AAVM.US,D,20250918,000000,28.65,28.66,28.65,28.66,716,0
+AAVM.US,D,20250919,000000,28.5502,28.6119,28.5502,28.6119,9352,0
+AAVM.US,D,20250922,000000,28.64,28.8,28.64,28.8,461,0
+AAVM.US,D,20250923,000000,28.84,28.865,28.7735,28.7735,234,0
+AAVM.US,D,20250925,000000,28.32,28.3848,28.32,28.3848,1795,0
+AAVM.US,D,20250926,000000,28.5822,28.64,28.5822,28.64,267,0
+AAVM.US,D,20250929,000000,28.72,28.77,28.72,28.77,704,0
+AAVM.US,D,20250930,000000,28.69,28.7547,28.65,28.7547,12610,0
+AAVM.US,D,20251001,000000,28.8023,28.8338,28.8023,28.8338,400,0
+AAVM.US,D,20251002,000000,28.8408,28.9,28.82,28.8793,9745,0
+AAVM.US,D,20251003,000000,29.075,29.09,29.0098,29.0098,681,0
+AAVM.US,D,20251006,000000,29.1,29.1,29,29.0594,820,0
+AAVM.US,D,20251007,000000,28.96,28.96,28.8075,28.8075,301,0
+AAVM.US,D,20251008,000000,28.86,28.9387,28.86,28.9387,302,0
+AAVM.US,D,20251009,000000,28.84,28.84,28.7193,28.7193,166,0
+AAVM.US,D,20251010,000000,28.08,28.08,27.9776,27.9776,585,0
+AAVM.US,D,20251014,000000,28.3715,28.5097,28.3715,28.5097,395,0
+AAVM.US,D,20251015,000000,28.8,28.8,28.54,28.58,6218,0
+AAVM.US,D,20251016,000000,28.62,28.62,28.5186,28.5186,219,0
+AAVM.US,D,20251017,000000,28.36,28.425,28.36,28.425,266,0
+AAVM.US,D,20251020,000000,28.7387,28.7387,28.7287,28.7353,2831,0
+AAVM.US,D,20251021,000000,28.48,28.5839,28.46,28.5839,1332,0
+AAVM.US,D,20251022,000000,28.3,28.4256,28.3,28.4256,8767,0
+AAVM.US,D,20251023,000000,28.58,28.7,28.58,28.7,2010,0
+AAVM.US,D,20251027,000000,29.02,29.0712,29.02,29.0712,115,0
+AAVM.US,D,20251028,000000,28.93,28.94,28.92,28.94,556,0
+AAVM.US,D,20251029,000000,29.15,29.1501,28.9728,28.9728,1233,0
+AAVM.US,D,20251030,000000,28.94,29.0195,28.8496,28.8496,580,0
+AAVM.US,D,20251031,000000,28.91,28.9388,28.86,28.9172,1402,0
+AAVM.US,D,20251103,000000,28.88,28.9633,28.88,28.9633,442,0
+AAVM.US,D,20251106,000000,28.7301,28.7301,28.7239,28.7239,161,0
+AAVM.US,D,20251107,000000,28.64,28.8896,28.64,28.8896,974,0
+AAVM.US,D,20251110,000000,29.15,29.2695,29.1,29.235,1268,0
+AAVM.US,D,20251111,000000,29.15,29.275,29.15,29.275,1193,0
+AAVM.US,D,20251112,000000,29.4385,29.4385,29.4167,29.4167,212,0
+AAVM.US,D,20251113,000000,29.46,29.46,29.0934,29.0934,430,0
+AAVM.US,D,20251114,000000,29.1265,29.135,29.07,29.07,9678,0
+AAVM.US,D,20251120,000000,28.84,28.86,28.0523,28.0523,891,0
+AAVM.US,D,20251121,000000,28.1179,28.44,28.08,28.3849,4626,0
+AAVM.US,D,20251124,000000,28.52,28.6527,28.52,28.6527,223,0
+AAVM.US,D,20251125,000000,28.84,29.0193,28.74,29.0193,1442,0
+AAVM.US,D,20251126,000000,29.25,29.47,29.25,29.4046,1707,0
+AAVM.US,D,20251128,000000,29.42,29.5499,29.42,29.5204,1404,0
+AAVM.US,D,20251201,000000,29.36,29.425,29.2991,29.2991,4058,0
+AAVM.US,D,20251202,000000,29.4,29.4,29.25,29.28,8069,0
+AAVM.US,D,20251203,000000,29.272,29.425,29.27,29.425,740,0
+AAVM.US,D,20251205,000000,29.6833,29.6833,29.48,29.4817,2564,0
+AAVM.US,D,20251208,000000,29.5,29.56,29.47,29.47,658,0
+AAVM.US,D,20251209,000000,29.62,29.62,29.465,29.465,966,0
+AAVM.US,D,20251210,000000,29.44,29.815,29.44,29.815,1742,0
+AAVM.US,D,20251216,000000,29.99,29.99,29.72,29.8625,5804,0
+AAVM.US,D,20251217,000000,29.73,29.73,29.666,29.666,141,0
+AAVM.US,D,20251222,000000,30.31,30.3401,30.31,30.3401,283,0
+AAVM.US,D,20251223,000000,30.4098,30.43,30.39,30.39,282,0
+AAVM.US,D,20251224,000000,30.42,30.4716,30.42,30.465,751,0
+AAVM.US,D,20251226,000000,30.395,30.4414,30.38,30.4414,812,0
+AAVM.US,D,20251229,000000,30.44,30.44,30.23,30.2479,8570,0
+AAVM.US,D,20251230,000000,29.71,29.7299,29.6835,29.6835,751,0
+AAVM.US,D,20251231,000000,29.56,29.64,29.51,29.52,6418,0
+AAVM.US,D,20260102,000000,29.77,29.91,29.77,29.8808,1292,0
+AAVM.US,D,20260105,000000,30.2208,30.37,30.2208,30.345,1242,0
+AAVM.US,D,20260106,000000,30.52,30.5623,30.52,30.55,1347,0
+AAVM.US,D,20260107,000000,30.52,30.52,30.43,30.47,3278,0
+AAVM.US,D,20260108,000000,30.61,30.64,30.61,30.64,507,0
+AAVM.US,D,20260112,000000,31.12,31.16,31.12,31.16,431,0
+AAVM.US,D,20260113,000000,31.0502,31.11,31.04,31.055,2178,0
+AAVM.US,D,20260114,000000,31.13,31.24,31.13,31.24,338,0
+AAVM.US,D,20260115,000000,31.455,31.46,31.3665,31.3665,2130,0
+AAVM.US,D,20260116,000000,31.305,31.44,31.305,31.415,1725,0
+AAVM.US,D,20260120,000000,31.245,31.2468,31.12,31.12,4342,0
+AAVM.US,D,20260121,000000,31.44,31.56,31.44,31.56,519,0
+AAVM.US,D,20260122,000000,31.6924,31.6924,31.62,31.62,1334,0
+AAVM.US,D,20260123,000000,31.56,31.7418,31.56,31.7291,7186,0
+AAVM.US,D,20260126,000000,31.97,32.01,31.8195,31.8195,9906,0
+AAVM.US,D,20260127,000000,32.04,32.2145,32.04,32.2145,1763,0
+AAVM.US,D,20260128,000000,31.8712,31.9949,31.8712,31.9949,836,0
+AAVM.US,D,20260130,000000,31.6,31.6,31.41,31.4637,3092,0
+AAVM.US,D,20260202,000000,31.6,31.635,31.54,31.6115,10950,0
+AAVM.US,D,20260203,000000,32.06,32.1,32.06,32.1,1220,0
+AAVM.US,D,20260204,000000,32.098,32.1627,32.09,32.1627,29747,0
+AAVM.US,D,20260205,000000,31.77,31.98,31.6966,31.6966,3261,0
+AAVM.US,D,20260206,000000,32.39,32.645,32.39,32.645,8616,0
+AAVM.US,D,20260209,000000,32.96,33.2014,32.96,33.195,2208,0
+AAVM.US,D,20260210,000000,33.265,33.29,33.19,33.2126,1971,0
+AAVM.US,D,20260211,000000,33.54,33.54,33.36,33.435,2859,0
+AAVM.US,D,20260212,000000,33.09,33.09,33.0058,33.0058,304,0
+AAVM.US,D,20260213,000000,33,33.2374,32.9099,33.2374,551,0
+AAVM.US,D,20260217,000000,33.34,33.34,32.9489,33.2035,875,0
+AAVM.US,D,20260218,000000,33.358,33.55,33.358,33.535,1070,0
diff --git a/daily/us/nasdaq etfs/aipo.us.txt b/daily/us/nasdaq etfs/aipo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0533cc0b1d5e9b393de9e6627cbc09e2df1eb28f
--- /dev/null
+++ b/daily/us/nasdaq etfs/aipo.us.txt	
@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIPO.US,D,20250728,000000,20.6,20.6,20.2,20.3835,64654,0
+AIPO.US,D,20250729,000000,20.59,20.61,20.18,20.2864,32190,0
+AIPO.US,D,20250730,000000,20.29,20.73,20.29,20.6234,123278,0
+AIPO.US,D,20250731,000000,20.94,21.069,20.5,20.58,55715,0
+AIPO.US,D,20250801,000000,20.17,20.2967,19.65,20.1606,52888,0
+AIPO.US,D,20250804,000000,20.5,20.6,20.39,20.54,34202,0
+AIPO.US,D,20250805,000000,20.72,20.79,20.2199,20.4451,16987,0
+AIPO.US,D,20250806,000000,20.52,20.6694,20.44,20.5698,29197,0
+AIPO.US,D,20250807,000000,20.86,20.86,20.4615,20.5812,27272,0
+AIPO.US,D,20250808,000000,20.87,20.87,20.5,20.5875,24595,0
+AIPO.US,D,20250811,000000,20.65,20.7069,20.4646,20.4884,24538,0
+AIPO.US,D,20250812,000000,20.66,20.925,20.51,20.925,32660,0
+AIPO.US,D,20250813,000000,21.19,21.19,20.32,20.6448,32016,0
+AIPO.US,D,20250814,000000,20.6,20.63,20.32,20.39,33407,0
+AIPO.US,D,20250815,000000,20.46,20.46,20,20.2395,26233,0
+AIPO.US,D,20250818,000000,20.36,20.395,20.1812,20.3851,34756,0
+AIPO.US,D,20250819,000000,20.45,20.45,19.7408,19.8091,35013,0
+AIPO.US,D,20250820,000000,19.6,19.68,19.17,19.6691,39928,0
+AIPO.US,D,20250821,000000,19.71,19.83,19.58,19.6406,19146,0
+AIPO.US,D,20250822,000000,19.7664,20.24,19.7664,20.0337,16656,0
+AIPO.US,D,20250825,000000,20.2,20.2,19.98,19.98,10415,0
+AIPO.US,D,20250826,000000,19.98,20.38,19.98,20.38,13263,0
+AIPO.US,D,20250827,000000,20.23,20.4356,20.23,20.338,13151,0
+AIPO.US,D,20250828,000000,20.61,20.78,20.5,20.69,54249,0
+AIPO.US,D,20250829,000000,20.69,20.69,20.02,20.1141,70530,0
+AIPO.US,D,20250902,000000,19.77,19.7896,19.485,19.7896,47767,0
+AIPO.US,D,20250903,000000,19.79,19.9896,19.74,19.824,25065,0
+AIPO.US,D,20250904,000000,19.93,20.04,19.8818,20.0246,14027,0
+AIPO.US,D,20250905,000000,20.15,20.32,19.61,19.9637,15005,0
+AIPO.US,D,20250908,000000,20,20.2042,20,20.0442,122226,0
+AIPO.US,D,20250909,000000,20.215,20.265,20.05,20.265,10157,0
+AIPO.US,D,20250910,000000,20.62,21.2296,20.62,21.0944,95354,0
+AIPO.US,D,20250911,000000,21.26,21.4,21.17,21.2552,40459,0
+AIPO.US,D,20250912,000000,21.36,21.36,21.16,21.2016,47173,0
+AIPO.US,D,20250915,000000,21.45,21.72,21.3405,21.7,58908,0
+AIPO.US,D,20250916,000000,21.8,21.8,21.3505,21.4868,31289,0
+AIPO.US,D,20250917,000000,21.65,21.65,21.2,21.4851,21257,0
+AIPO.US,D,20250918,000000,21.69,22.22,21.58,22.0559,50558,0
+AIPO.US,D,20250919,000000,22.25,22.55,22.0938,22.5216,223675,0
+AIPO.US,D,20250922,000000,22.57,23.04,22.3,23.0004,168449,0
+AIPO.US,D,20250923,000000,23.08,23.08,22.46,22.6,176065,0
+AIPO.US,D,20250924,000000,22.81,22.81,22.4,22.4068,194324,0
+AIPO.US,D,20250925,000000,22.01,22.3,21.5608,22.1636,273114,0
+AIPO.US,D,20250926,000000,22.35,22.35,22.0395,22.25,61937,0
+AIPO.US,D,20250929,000000,22.58,22.65,22.4,22.42,167530,0
+AIPO.US,D,20250930,000000,22.53,22.62,22.307,22.6074,64840,0
+AIPO.US,D,20251001,000000,22.59,23.05,22.4489,23.015,106879,0
+AIPO.US,D,20251002,000000,23.36,23.4094,22.97,23.25,125215,0
+AIPO.US,D,20251003,000000,23.32,23.53,23.055,23.2,122470,0
+AIPO.US,D,20251006,000000,23.88,24.04,23.63,23.68,265845,0
+AIPO.US,D,20251007,000000,24.01,24.05,23.1695,23.41,415623,0
+AIPO.US,D,20251008,000000,23.67,24.11,23.55,24.0973,365457,0
+AIPO.US,D,20251009,000000,24.3,24.3,23.9038,24.14,274913,0
+AIPO.US,D,20251010,000000,24.37,24.61,23.35,23.41,266510,0
+AIPO.US,D,20251013,000000,24.2,24.87,24.2,24.755,238819,0
+AIPO.US,D,20251014,000000,24.28,25.31,23.91,24.92,553646,0
+AIPO.US,D,20251015,000000,25.56,25.8,24.83,25.4,394982,0
+AIPO.US,D,20251016,000000,25.74,25.74,24.72,24.84,505085,0
+AIPO.US,D,20251017,000000,24.6,24.762,24.042,24.35,240976,0
+AIPO.US,D,20251020,000000,24.86,24.86,24.42,24.43,318799,0
+AIPO.US,D,20251021,000000,24.47,24.47,23.75,23.93,166161,0
+AIPO.US,D,20251022,000000,24.07,24.08,22.5552,23.06,353830,0
+AIPO.US,D,20251023,000000,23.21,23.99,23.21,23.85,605329,0
+AIPO.US,D,20251024,000000,24.47,24.7,24.389,24.65,632226,0
+AIPO.US,D,20251027,000000,25.13,25.13,24.4817,24.74,336489,0
+AIPO.US,D,20251028,000000,25.03,25.1,24.61,24.87,146320,0
+AIPO.US,D,20251029,000000,25.14,25.87,25.07,25.71,513398,0
+AIPO.US,D,20251030,000000,25.42,25.7088,25.09,25.15,383421,0
+AIPO.US,D,20251031,000000,25.52,25.62,24.915,25.23,376969,0
+AIPO.US,D,20251103,000000,25.43,25.459,24.96,25.19,637778,0
+AIPO.US,D,20251104,000000,24.45,24.66,24.03,24.06,252946,0
+AIPO.US,D,20251105,000000,24.08,24.94,24.08,24.7,166964,0
+AIPO.US,D,20251106,000000,24.66,24.66,23.71,23.82,424734,0
+AIPO.US,D,20251107,000000,23.22,24.04,22.8299,24.03,415010,0
+AIPO.US,D,20251110,000000,24.67,24.78,24.05,24.44,211426,0
+AIPO.US,D,20251111,000000,24.31,24.31,23.59,23.82,104323,0
+AIPO.US,D,20251112,000000,24,24.06,23.6,23.79,328021,0
+AIPO.US,D,20251113,000000,23.66,23.66,22.24,22.45,341668,0
+AIPO.US,D,20251114,000000,21.72,23.06,21.6602,22.63,200603,0
+AIPO.US,D,20251117,000000,22.56,22.7989,21.94,22.18,258085,0
+AIPO.US,D,20251118,000000,21.83,22.4,21.7,22.12,123429,0
+AIPO.US,D,20251119,000000,22.23,22.78,22.19,22.58,107885,0
+AIPO.US,D,20251120,000000,23.34,23.54,21.48,21.58,306768,0
+AIPO.US,D,20251121,000000,21.52,21.63,20.6531,21.49,198021,0
+AIPO.US,D,20251124,000000,21.7,22.32,21.65,22.29,89049,0
+AIPO.US,D,20251125,000000,22.3,22.335,21.48,22.3,80169,0
+AIPO.US,D,20251126,000000,22.65,23.0199,22.5475,22.91,155991,0
+AIPO.US,D,20251128,000000,23.02,23.3,22.92,23.3,78998,0
+AIPO.US,D,20251201,000000,22.97,22.9914,22.68,22.77,123871,0
+AIPO.US,D,20251202,000000,22.89,23.246,22.75,22.9,141855,0
+AIPO.US,D,20251203,000000,22.78,23.06,22.4186,23.05,93333,0
+AIPO.US,D,20251204,000000,23.05,23.8841,22.92,23.73,129784,0
+AIPO.US,D,20251205,000000,23.84,23.84,23.44,23.76,248658,0
+AIPO.US,D,20251208,000000,23.86,23.86,23.46,23.68,195838,0
+AIPO.US,D,20251209,000000,23.55,23.848,23.4,23.59,118316,0
+AIPO.US,D,20251210,000000,23.77,24.16,23.425,23.97,130148,0
+AIPO.US,D,20251211,000000,23.86,24.26,23.22,24.25,141965,0
+AIPO.US,D,20251212,000000,24.14,24.14,22.61,22.83,203887,0
+AIPO.US,D,20251215,000000,23.1,23.1,22.5,22.53,143929,0
+AIPO.US,D,20251216,000000,22.53,22.7,22.1,22.45,154838,0
+AIPO.US,D,20251217,000000,22.63,22.63,21.23,21.26,184610,0
+AIPO.US,D,20251218,000000,21.84,22.0722,21.62,21.77,505827,0
+AIPO.US,D,20251219,000000,21.9,22.3699,21.805,22.33,80070,0
+AIPO.US,D,20251222,000000,22.6,22.71,22.41,22.62,134754,0
+AIPO.US,D,20251223,000000,22.57,22.6987,22.4391,22.67,100149,0
+AIPO.US,D,20251224,000000,22.58,22.7,22.55,22.7,45896,0
+AIPO.US,D,20251226,000000,22.56,22.7,22.45,22.59,138520,0
+AIPO.US,D,20251229,000000,22.46,22.7,22.36,22.46,277492,0
+AIPO.US,D,20251230,000000,22.51,22.52,22.305,22.32,161403,0
+AIPO.US,D,20251231,000000,22.37,22.37,22.08,22.12,134423,0
+AIPO.US,D,20260102,000000,22.48,23.15,22.48,23.15,142847,0
+AIPO.US,D,20260105,000000,23.68,23.71,23.175,23.32,245152,0
+AIPO.US,D,20260106,000000,23.48,23.615,23,23.6,251215,0
+AIPO.US,D,20260107,000000,23.49,23.55,23.19,23.25,233305,0
+AIPO.US,D,20260108,000000,23.33,23.33,22.67,22.82,118982,0
+AIPO.US,D,20260109,000000,23.31,23.44,23.2001,23.3,140439,0
+AIPO.US,D,20260112,000000,23.19,23.72,23.11,23.66,210030,0
+AIPO.US,D,20260113,000000,23.86,24.0699,23.8,23.91,227836,0
+AIPO.US,D,20260114,000000,23.83,23.83,23.48,23.8,300553,0
+AIPO.US,D,20260115,000000,24.29,24.47,24.12,24.14,373166,0
+AIPO.US,D,20260116,000000,24.4,24.8323,24.34,24.62,384422,0
+AIPO.US,D,20260120,000000,24.12,24.59,24.09,24.24,365611,0
+AIPO.US,D,20260121,000000,24.68,24.76,24,24.61,447482,0
+AIPO.US,D,20260122,000000,25.01,25.06,24.38,24.57,825288,0
+AIPO.US,D,20260123,000000,24.66,24.66,24.24,24.39,273546,0
+AIPO.US,D,20260126,000000,24.44,24.6496,24.19,24.24,167165,0
+AIPO.US,D,20260127,000000,24.43,24.915,24.15,24.86,191670,0
+AIPO.US,D,20260128,000000,25.06,25.46,24.8,25.35,434839,0
+AIPO.US,D,20260129,000000,25.51,25.58,24.52,25.26,283447,0
+AIPO.US,D,20260130,000000,24.98,25.36,24.42,24.55,170442,0
+AIPO.US,D,20260202,000000,24.4,24.81,24.32,24.64,187822,0
+AIPO.US,D,20260203,000000,24.82,25.26,24.4,25.07,171874,0
+AIPO.US,D,20260204,000000,25.17,25.17,23.125,23.89,584861,0
+AIPO.US,D,20260205,000000,23.49,23.915,23.15,23.38,395914,0
+AIPO.US,D,20260206,000000,23.9,24.83,23.9,24.8,489574,0
+AIPO.US,D,20260209,000000,24.8,25.61,24.73,25.5,389591,0
+AIPO.US,D,20260210,000000,25.58,25.58,25.14,25.23,174997,0
+AIPO.US,D,20260211,000000,26.13,26.34,25.4,26.04,345215,0
+AIPO.US,D,20260212,000000,26.34,26.595,25.515,25.53,410611,0
+AIPO.US,D,20260213,000000,25.5,25.97,25.06,25.71,365784,0
+AIPO.US,D,20260217,000000,25.63,26.0698,25.29,25.93,323408,0
+AIPO.US,D,20260218,000000,26.18,26.35,25.6602,25.87,382236,0
diff --git a/daily/us/nasdaq etfs/amdd.us.txt b/daily/us/nasdaq etfs/amdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7865716184e3050e34ec14797f2d27391a8ffa0f
--- /dev/null
+++ b/daily/us/nasdaq etfs/amdd.us.txt	
@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDD.US,D,20250212,000000,25.1,25.12,24.8727,24.8727,201,0
+AMDD.US,D,20250213,000000,24.42,24.844,24.42,24.844,117,0
+AMDD.US,D,20250214,000000,24.66,24.67,24.5712,24.5712,5600,0
+AMDD.US,D,20250218,000000,24.36,24.36,24.351,24.351,102,0
+AMDD.US,D,20250221,000000,25.059,25.0672,25.059,25.0672,401,0
+AMDD.US,D,20250225,000000,26.29,26.6956,26.29,26.6956,611,0
+AMDD.US,D,20250226,000000,26.38,26.5536,26.38,26.5536,440,0
+AMDD.US,D,20250227,000000,27.03,27.79,27,27.79,1232,0
+AMDD.US,D,20250228,000000,27.86,27.86,27.4,27.7485,1610,0
+AMDD.US,D,20250304,000000,28.42,28.5041,27.4949,27.4949,1493,0
+AMDD.US,D,20250307,000000,27.57,27.6149,27.57,27.6149,379,0
+AMDD.US,D,20250310,000000,27.629,28.6531,27.629,28.6531,5242,0
+AMDD.US,D,20250311,000000,28.46,29.0014,28.46,28.5566,1950,0
+AMDD.US,D,20250312,000000,27.75,28,27.402,27.402,2551,0
+AMDD.US,D,20250313,000000,28.3152,28.3152,28.1596,28.1596,292,0
+AMDD.US,D,20250314,000000,27.6928,27.6928,27.3381,27.3381,6016,0
+AMDD.US,D,20250317,000000,26.14,26.3324,26.14,26.3324,353,0
+AMDD.US,D,20250318,000000,26.59,26.635,26.59,26.635,405,0
+AMDD.US,D,20250319,000000,26.9,26.9,25.9392,25.9392,368,0
+AMDD.US,D,20250320,000000,25.8,25.8,25.7174,25.7174,2054,0
+AMDD.US,D,20250321,000000,26.23,26.23,25.9135,25.9135,225,0
+AMDD.US,D,20250324,000000,25.08,25.1,23.9024,24.0875,3718,0
+AMDD.US,D,20250325,000000,24,24.23,23.8238,23.8238,857,0
+AMDD.US,D,20250326,000000,24.225,25,24.225,24.7939,8325,0
+AMDD.US,D,20250327,000000,25.77,25.8257,25.401,25.5907,10727,0
+AMDD.US,D,20250328,000000,26.4,26.53,26.4,26.4125,2434,0
+AMDD.US,D,20250331,000000,27.37,27.4,26.5637,26.5637,9413,0
+AMDD.US,D,20250401,000000,26.69,26.99,26.52,26.52,9489,0
+AMDD.US,D,20250402,000000,26.53,26.61,26.4634,26.4634,2083,0
+AMDD.US,D,20250403,000000,28.16,28.845,28.16,28.845,5025,0
+AMDD.US,D,20250404,000000,31.17,31.9,30.711,31.3825,4948,0
+AMDD.US,D,20250407,000000,33.36,34.2,30.1304,32.2853,19276,0
+AMDD.US,D,20250408,000000,31.17,34.74,31.08,34.2907,12602,0
+AMDD.US,D,20250409,000000,32.7,32.7,26.1242,26.1242,5842,0
+AMDD.US,D,20250410,000000,28.1743,29.05,28.1743,28.334,3815,0
+AMDD.US,D,20250411,000000,27.25,27.32,26.601,26.8,2672,0
+AMDD.US,D,20250414,000000,26.16,26.498,26.16,26.498,1891,0
+AMDD.US,D,20250415,000000,25.95,26.2829,25.95,26.2829,1098,0
+AMDD.US,D,20250416,000000,27.78,28.68,27.78,28.2478,4542,0
+AMDD.US,D,20250417,000000,28.3,28.6901,28.2,28.5064,1634,0
+AMDD.US,D,20250421,000000,29.29,29.3,29.09,29.09,3212,0
+AMDD.US,D,20250422,000000,28.89,29.23,28.88,28.9141,2988,0
+AMDD.US,D,20250423,000000,27.0819,27.5045,26.51,27.5045,6224,0
+AMDD.US,D,20250424,000000,27.5299,27.5299,26.3027,26.3027,2090,0
+AMDD.US,D,20250425,000000,26.68,26.68,25.65,25.7042,3345,0
+AMDD.US,D,20250428,000000,26.031,26.07,25.7673,25.7673,705,0
+AMDD.US,D,20250429,000000,25.779,25.8672,25.779,25.8672,209,0
+AMDD.US,D,20250430,000000,26.9099,26.994,25.5167,25.5167,1500,0
+AMDD.US,D,20250501,000000,25.166,25.77,24.95,25.77,3222,0
+AMDD.US,D,20250502,000000,25.23,25.23,25.02,25.1579,1848,0
+AMDD.US,D,20250505,000000,25.16,25.16,24.35,24.6988,7640,0
+AMDD.US,D,20250506,000000,25.3197,25.431,24.94,25.34,18647,0
+AMDD.US,D,20250507,000000,24.61,25.6199,24.01,24.85,21197,0
+AMDD.US,D,20250508,000000,24.43,24.46,23.55,24.46,16001,0
+AMDD.US,D,20250509,000000,24.15,24.4,24.12,24.22,1142,0
+AMDD.US,D,20250512,000000,22.81,23.1855,22.5901,22.9648,4145,0
+AMDD.US,D,20250513,000000,22.45,22.54,21.9117,22.0214,9035,0
+AMDD.US,D,20250514,000000,20.59,21.109,20.4,20.9917,5622,0
+AMDD.US,D,20250515,000000,21.16,21.649,21.05,21.4816,7386,0
+AMDD.US,D,20250516,000000,21,21.2681,20.9,21.0777,11863,0
+AMDD.US,D,20250519,000000,21.5,21.619,21.4201,21.5344,7419,0
+AMDD.US,D,20250520,000000,21.7152,22,21.7152,21.7677,7804,0
+AMDD.US,D,20250521,000000,21.73,22.15,21.3106,21.9917,7057,0
+AMDD.US,D,20250522,000000,22.03,22.31,21.99,22.2999,2779,0
+AMDD.US,D,20250523,000000,22.725,22.81,22.31,22.3891,6501,0
+AMDD.US,D,20250527,000000,21.88,21.93,21.42,21.52,81078,0
+AMDD.US,D,20250528,000000,21.601,21.9,21.6,21.9,6290,0
+AMDD.US,D,20250529,000000,21.44,21.91,21.4283,21.82,3968,0
+AMDD.US,D,20250530,000000,22.39,22.415,22.177,22.34,7975,0
+AMDD.US,D,20250602,000000,21.89,21.9169,21.49,21.49,51609,0
+AMDD.US,D,20250603,000000,21.48,21.48,20.95,20.9991,19279,0
+AMDD.US,D,20250604,000000,21.11,21.11,20.78,20.83,15287,0
+AMDD.US,D,20250605,000000,20.8699,21.45,20.8699,21.34,27055,0
+AMDD.US,D,20250606,000000,21,21.2222,20.94,21.22,10713,0
+AMDD.US,D,20250609,000000,20.4,20.6797,20.15,20.22,71587,0
+AMDD.US,D,20250610,000000,20.3,20.3,19.88,19.99,18364,0
+AMDD.US,D,20250611,000000,19.8,20.46,19.8,20.31,40395,0
+AMDD.US,D,20250612,000000,20.4,20.7901,20.23,20.78,25854,0
+AMDD.US,D,20250613,000000,21.22,21.329,20.8901,21.19,12650,0
+AMDD.US,D,20250616,000000,20.76,20.76,19.03,19.3452,405256,0
+AMDD.US,D,20250617,000000,19.1,19.29,18.7,19.205,94359,0
+AMDD.US,D,20250618,000000,19.05,19.41,18.93,19.285,50273,0
+AMDD.US,D,20250620,000000,18.95,19.15,18.4112,19.07,82099,0
+AMDD.US,D,20250623,000000,18.72,19.28,18.36,18.87,148683,0
+AMDD.US,D,20250624,000000,18.1,18.17,17.38,17.4,354644,0
+AMDD.US,D,20250625,000000,17.16,17.27,16.7086,16.78,269758,0
+AMDD.US,D,20250626,000000,16.5,16.96,16.5,16.7587,192468,0
+AMDD.US,D,20250627,000000,16.71,17,16.32,16.76,197275,0
+AMDD.US,D,20250630,000000,16.76,17.0553,16.76,16.99,233103,0
+AMDD.US,D,20250701,000000,17.35,17.7801,17.199,17.68,277329,0
+AMDD.US,D,20250702,000000,17.79,17.8,17.2152,17.37,195339,0
+AMDD.US,D,20250703,000000,17.33,17.51,17.28,17.47,79245,0
+AMDD.US,D,20250707,000000,17.6,18.0191,17.56,17.84,101941,0
+AMDD.US,D,20250708,000000,17.53,17.69,17.3,17.45,135842,0
+AMDD.US,D,20250709,000000,17.37,17.48,17.12,17.39,79440,0
+AMDD.US,D,20250710,000000,16.8,16.9,16.4779,16.67,174745,0
+AMDD.US,D,20250711,000000,16.85,16.96,16.32,16.42,106392,0
+AMDD.US,D,20250714,000000,16.58,16.92,16.32,16.45,129474,0
+AMDD.US,D,20250715,000000,15.59,15.59,15.065,15.4,624609,0
+AMDD.US,D,20250716,000000,15.42,15.6583,14.93,14.9381,349777,0
+AMDD.US,D,20250717,000000,14.8,15.08,14.8,14.9275,155674,0
+AMDD.US,D,20250718,000000,15,15.2853,14.9,15.2519,158502,0
+AMDD.US,D,20250721,000000,15.18,15.255,14.935,15.2495,200672,0
+AMDD.US,D,20250722,000000,15.43,15.99,15.41,15.4569,227647,0
+AMDD.US,D,20250723,000000,15.26,15.32,15.02,15.1064,229022,0
+AMDD.US,D,20250724,000000,15.03,15.08,14.6,14.7515,690027,0
+AMDD.US,D,20250725,000000,14.685,14.7252,14.31,14.3668,349808,0
+AMDD.US,D,20250728,000000,14.16,14.17,13.68,13.7578,599607,0
+AMDD.US,D,20250729,000000,13.64,13.67,13.08,13.4712,1904092,0
+AMDD.US,D,20250730,000000,13.64,13.72,13.249,13.3068,944203,0
+AMDD.US,D,20250731,000000,13.09,13.645,13.09,13.53,827995,0
+AMDD.US,D,20250801,000000,14.03,14.2648,13.7,13.91,1035383,0
+AMDD.US,D,20250804,000000,13.67,13.75,13.4191,13.48,498685,0
+AMDD.US,D,20250805,000000,13.43,13.84,13.425,13.7,2777408,0
+AMDD.US,D,20250806,000000,14.41,14.98,14.3301,14.571,1832919,0
+AMDD.US,D,20250807,000000,14.23,14.235,13.45,13.7584,2246262,0
+AMDD.US,D,20250808,000000,13.63,13.88,13.43,13.71,1264053,0
+AMDD.US,D,20250811,000000,13.9,13.98,13.24,13.76,1149719,0
+AMDD.US,D,20250812,000000,13.7,14.06,13.55,13.5547,1181332,0
+AMDD.US,D,20250813,000000,13.17,13.21,12.655,12.8189,2298346,0
+AMDD.US,D,20250814,000000,13.15,13.16,12.76,13.07,1602316,0
+AMDD.US,D,20250815,000000,13.16,13.4,13.16,13.32,824933,0
+AMDD.US,D,20250818,000000,13.38,13.56,13.235,13.42,448631,0
+AMDD.US,D,20250819,000000,13.67,14.1803,13.67,14.16,1053066,0
+AMDD.US,D,20250820,000000,14.39,14.869,14.1588,14.28,1276363,0
+AMDD.US,D,20250821,000000,14.23,14.5399,14.23,14.41,589109,0
+AMDD.US,D,20250822,000000,14.57,14.5803,13.99,14.05,956892,0
+AMDD.US,D,20250825,000000,14.27,14.5692,14.2699,14.44,688991,0
+AMDD.US,D,20250826,000000,13.95,14.29,13.88,14.1472,684464,0
+AMDD.US,D,20250827,000000,14.21,14.32,14.0601,14.107,397667,0
+AMDD.US,D,20250828,000000,13.96,14.145,13.795,13.9783,672781,0
+AMDD.US,D,20250829,000000,14.15,14.55,14.01,14.4961,500827,0
+AMDD.US,D,20250902,000000,14.9,15.03,14.52,14.5323,425624,0
+AMDD.US,D,20250903,000000,14.57,14.68,14.41,14.5527,394806,0
+AMDD.US,D,20250904,000000,14.74,14.935,14.56,14.59,624052,0
+AMDD.US,D,20250905,000000,15.025,15.63,15.025,15.5564,1131333,0
+AMDD.US,D,20250908,000000,15.41,15.73,15.4,15.53,563117,0
+AMDD.US,D,20250909,000000,15.47,15.47,15.07,15.07,815076,0
+AMDD.US,D,20250910,000000,14.3,14.86,14.231,14.72,1062503,0
+AMDD.US,D,20250911,000000,14.75,15.13,14.66,15.09,706682,0
+AMDD.US,D,20250912,000000,14.96,15.1499,14.63,14.8,809783,0
+AMDD.US,D,20250915,000000,14.72,14.89,14.55,14.5569,394301,0
+AMDD.US,D,20250916,000000,14.53,14.74,14.53,14.6175,333033,0
+AMDD.US,D,20250917,000000,14.7,15.045,14.545,14.76,790162,0
+AMDD.US,D,20250918,000000,15.52,15.61,14.8,14.8719,748632,0
+AMDD.US,D,20250919,000000,14.91,15.06,14.71,14.93,436444,0
+AMDD.US,D,20250922,000000,14.8,14.8,14.432,14.7041,513089,0
+AMDD.US,D,20250923,000000,14.5599,14.6481,14.28,14.5078,213845,0
+AMDD.US,D,20250924,000000,14.29,14.705,14.13,14.5136,327539,0
+AMDD.US,D,20250925,000000,14.85,15.05,14.445,14.4784,412808,0
+AMDD.US,D,20250926,000000,14.53,14.85,14.41,14.65,407991,0
+AMDD.US,D,20250929,000000,14.56,14.56,14.21,14.4666,555854,0
+AMDD.US,D,20250930,000000,14.5678,14.645,14.39,14.44,884461,0
+AMDD.US,D,20251001,000000,14.51,14.52,14.23,14.24,471426,0
+AMDD.US,D,20251002,000000,13.82,14.045,13.63,13.74,548279,0
+AMDD.US,D,20251003,000000,13.71,14.28,13.71,14.16,580105,0
+AMDD.US,D,20251006,000000,8.87,10.8599,8.85,10.8,35422875,0
+AMDD.US,D,20251007,000000,10.23,10.5012,10,10.39,9979749,0
+AMDD.US,D,20251008,000000,10.32,10.4388,9.2014,9.23,16234490,0
+AMDD.US,D,20251009,000000,9.19,9.44,9.04,9.31,10402947,0
+AMDD.US,D,20251010,000000,9.33,10.1087,9.2737,10.05,11802922,0
+AMDD.US,D,20251013,000000,9.79,10.0458,9.6101,9.97,4356818,0
+AMDD.US,D,20251014,000000,9.86,9.995,9.58,9.9,5166628,0
+AMDD.US,D,20251015,000000,9.72,9.77,8.95,8.97,8408845,0
+AMDD.US,D,20251016,000000,9.06,9.15,8.8803,9.12,6029788,0
+AMDD.US,D,20251017,000000,9.19,9.3899,9.095,9.19,5274647,0
+AMDD.US,D,20251020,000000,9.06,9.1363,8.8001,8.8897,5064143,0
+AMDD.US,D,20251021,000000,8.91,9.13,8.85,8.99,4375846,0
+AMDD.US,D,20251022,000000,9.03,9.485,8.919,9.28,6885073,0
+AMDD.US,D,20251023,000000,9.3,9.358,9.06,9.09,4798960,0
+AMDD.US,D,20251024,000000,8.785,8.83,8.395,8.4,9999499,0
+AMDD.US,D,20251027,000000,8.23,8.515,8.155,8.18,12386215,0
+AMDD.US,D,20251028,000000,8.2,8.24,8.035,8.23,6337515,0
+AMDD.US,D,20251029,000000,8.05,8.2566,7.955,8.03,7509583,0
+AMDD.US,D,20251030,000000,8.17,8.33,8.055,8.33,4701520,0
+AMDD.US,D,20251031,000000,8.19,8.37,8.0903,8.28,4043434,0
+AMDD.US,D,20251103,000000,8.18,8.365,8.1401,8.17,4109101,0
+AMDD.US,D,20251104,000000,8.47,8.5601,8.25,8.47,7536786,0
+AMDD.US,D,20251105,000000,8.7,8.7169,8.16,8.27,12302222,0
+AMDD.US,D,20251106,000000,8.36,8.9342,8.36,8.87,7149601,0
+AMDD.US,D,20251107,000000,9.13,9.3584,8.985,9.03,7142401,0
+AMDD.US,D,20251110,000000,8.68,8.76,8.44,8.64,4964122,0
+AMDD.US,D,20251111,000000,8.72,8.95,8.48,8.85,12076324,0
+AMDD.US,D,20251112,000000,8.285,8.39,7.9,8.06,15607072,0
+AMDD.US,D,20251113,000000,8.29,8.4699,8.05,8.4,6933883,0
+AMDD.US,D,20251114,000000,8.68,8.849,8.23,8.44,5525350,0
+AMDD.US,D,20251117,000000,8.58,8.78,8.38,8.66,5175801,0
+AMDD.US,D,20251118,000000,8.8,9.2367,8.765,9.03,8655018,0
+AMDD.US,D,20251119,000000,9.06,9.45,8.84,9.3,11360241,0
+AMDD.US,D,20251120,000000,8.9,10.09,8.86,10.04,16695770,0
+AMDD.US,D,20251121,000000,9.92,10.575,9.92,10.15,16355462,0
+AMDD.US,D,20251124,000000,9.99,10.045,9.5,9.61,7204822,0
+AMDD.US,D,20251125,000000,10.19,10.5183,9.9749,9.99,10568165,0
+AMDD.US,D,20251126,000000,9.805,9.95,9.545,9.61,7352932,0
+AMDD.US,D,20251128,000000,9.495,9.61,9.43,9.46,1916016,0
+AMDD.US,D,20251201,000000,9.61,9.63,9.32,9.36,2916672,0
+AMDD.US,D,20251202,000000,9.28,9.59,9.1052,9.55,3858676,0
+AMDD.US,D,20251203,000000,9.5,9.7199,9.435,9.45,2738042,0
+AMDD.US,D,20251204,000000,9.48,9.6096,9.3999,9.5346,2885419,0
+AMDD.US,D,20251205,000000,9.46,9.5201,9.205,9.46,4309180,0
+AMDD.US,D,20251208,000000,9.4,9.4299,9.205,9.32,4103646,0
+AMDD.US,D,20251209,000000,9.32,9.44,9.16,9.29,2996848,0
+AMDD.US,D,20251210,000000,9.31,9.41,9.255,9.2902,2248885,0
+AMDD.US,D,20251211,000000,9.47,9.775,9.3,9.3075,2311353,0
+AMDD.US,D,20251212,000000,9.43,9.83,9.265,9.75,3179612,0
+AMDD.US,D,20251215,000000,9.68,9.95,9.55,9.9,2369213,0
+AMDD.US,D,20251216,000000,9.96,10.02,9.78,9.84,3502757,0
+AMDD.US,D,20251217,000000,9.79,10.375,9.725,10.35,6343136,0
+AMDD.US,D,20251218,000000,10.06,10.22,9.9231,10.2,5515082,0
+AMDD.US,D,20251219,000000,10.02,10.03,9.495,9.58,7478382,0
+AMDD.US,D,20251222,000000,9.28,9.5799,9.28,9.51,3156591,0
+AMDD.US,D,20251223,000000,9.45,9.47,9.295,9.355,3009724,0
+AMDD.US,D,20251224,000000,9.36,9.3901,9.295,9.3451,1541285,0
+AMDD.US,D,20251226,000000,9.34,9.445,9.2873,9.36,3012659,0
+AMDD.US,D,20251229,000000,9.51,9.6164,9.315,9.3446,2796192,0
+AMDD.US,D,20251230,000000,9.33,9.385,9.285,9.3444,2114661,0
+AMDD.US,D,20251231,000000,9.33,9.41,9.26,9.41,2672693,0
+AMDD.US,D,20260102,000000,9.2,9.2,8.84,9.0032,9891871,0
+AMDD.US,D,20260105,000000,8.72,9.12,8.58,9.0996,3685878,0
+AMDD.US,D,20260106,000000,9.03,9.5,9.03,9.3658,10181143,0
+AMDD.US,D,20260107,000000,9.49,9.688,9.49,9.56,5853747,0
+AMDD.US,D,20260108,000000,9.54,9.875,9.54,9.82,6728433,0
+AMDD.US,D,20260109,000000,9.77,9.9,9.694,9.9,6245507,0
+AMDD.US,D,20260112,000000,9.99,10.0513,9.5678,9.665,7777409,0
+AMDD.US,D,20260113,000000,9.32,9.32,8.9599,9.05,12777577,0
+AMDD.US,D,20260114,000000,9.2,9.29,8.9206,8.9501,6129824,0
+AMDD.US,D,20260115,000000,8.79,8.8,8.36,8.78,13070558,0
+AMDD.US,D,20260116,000000,8.55,8.74,8.535,8.6309,8366245,0
+AMDD.US,D,20260120,000000,8.85,8.86,8.34,8.63,10274591,0
+AMDD.US,D,20260121,000000,8.48,8.48,7.851,7.9653,25185851,0
+AMDD.US,D,20260122,000000,7.91,8.07,7.765,7.8434,11969725,0
+AMDD.US,D,20260123,000000,7.6,7.77,7.44,7.6628,19277912,0
+AMDD.US,D,20260126,000000,7.74,7.94,7.72,7.915,5571576,0
+AMDD.US,D,20260127,000000,7.88,8.01,7.7799,7.8946,5289869,0
+AMDD.US,D,20260128,000000,7.825,7.94,7.73,7.87,6674559,0
+AMDD.US,D,20260129,000000,7.82,8.2301,7.63,7.88,4617821,0
+AMDD.US,D,20260130,000000,8.38,8.4301,8.1,8.36,10110478,0
+AMDD.US,D,20260202,000000,8.41,8.43,7.905,8.04,9970360,0
+AMDD.US,D,20260203,000000,7.87,8.338655,7.84,8.16,14757021,0
+AMDD.US,D,20260204,000000,9.095,9.62,8.98,9.58,13763630,0
+AMDD.US,D,20260205,000000,9.52,10.045,9.4,9.97,12804621,0
+AMDD.US,D,20260206,000000,9.73,9.75,9.095,9.14,15926170,0
+AMDD.US,D,20260209,000000,9.24,9.32,8.745,8.81,12565005,0
+AMDD.US,D,20260210,000000,8.83,8.9201,8.675,8.9,9997965,0
+AMDD.US,D,20260211,000000,8.74,9.0901,8.657,8.92,6026980,0
+AMDD.US,D,20260212,000000,8.81,9.27,8.71,9.23,8115129,0
+AMDD.US,D,20260213,000000,9.31,9.32,9.05,9.18,8742495,0
+AMDD.US,D,20260217,000000,9.4,9.72,9.265,9.37,10611162,0
+AMDD.US,D,20260218,000000,9.55,9.7298,9.3682,9.5,9358952,0
diff --git a/daily/us/nasdaq etfs/amuu.us.txt b/daily/us/nasdaq etfs/amuu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d40db8a2ddcc4b63fe9b62851f0c3878b42e61d
--- /dev/null
+++ b/daily/us/nasdaq etfs/amuu.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMUU.US,D,20250212,000000,25.2437,25.2437,24.45,25.2437,1969,0
+AMUU.US,D,20250213,000000,25.3,26.541,24.8254,25.3169,16968,0
+AMUU.US,D,20250214,000000,25.62,26.35,25.2726,25.8697,8402,0
+AMUU.US,D,20250218,000000,26.3,27.01,26.14,26.3438,7929,0
+AMUU.US,D,20250219,000000,26.4,26.9189,26.15,26.5578,6873,0
+AMUU.US,D,20250220,000000,26.72,27.24,25.9,26.26,14488,0
+AMUU.US,D,20250221,000000,26.67,26.79,24.76,24.76,6410,0
+AMUU.US,D,20250224,000000,25.1,25.1,23.51,23.51,6288,0
+AMUU.US,D,20250225,000000,23.2857,23.4468,21.75,21.76,8714,0
+AMUU.US,D,20250226,000000,22,22.359,21.76,22.21,2550,0
+AMUU.US,D,20250227,000000,21.43,21.43,19.8851,19.8851,4889,0
+AMUU.US,D,20250228,000000,19.7407,20.3201,19.725,19.99,3885,0
+AMUU.US,D,20250303,000000,20.22,20.65,19,19.34,13793,0
+AMUU.US,D,20250304,000000,18.48,20.93,18.48,20.2619,15516,0
+AMUU.US,D,20250305,000000,20.06,20.7,19.76,20.6291,7962,0
+AMUU.US,D,20250306,000000,19.81,20.07,19.3,19.4778,4027,0
+AMUU.US,D,20250307,000000,19.53,20.19,19.39,20.0315,4243,0
+AMUU.US,D,20250310,000000,20.22,20.24,18.5038,18.5103,10416,0
+AMUU.US,D,20250311,000000,18.84,19.109,18,18.6455,4982,0
+AMUU.US,D,20250312,000000,19.52,20.1615,19.2884,20.1615,7090,0
+AMUU.US,D,20250313,000000,19.71,19.789,18.78,19.0424,3285,0
+AMUU.US,D,20250314,000000,19.781,20.285,19.781,20.1665,2171,0
+AMUU.US,D,20250317,000000,20.83,22.2096,20.83,21.6334,23548,0
+AMUU.US,D,20250318,000000,21.12,21.53,21.06,21.1552,29484,0
+AMUU.US,D,20250319,000000,21,22.839,20.62,22.2532,5839,0
+AMUU.US,D,20250320,000000,22.505,23.079,22.3701,22.6447,13164,0
+AMUU.US,D,20250321,000000,21.53,22.509,21.53,22.3028,58401,0
+AMUU.US,D,20250324,000000,23.8572,25.78,23.71,25.4473,80975,0
+AMUU.US,D,20250325,000000,25.12,25.745,24.83,25.72,48377,0
+AMUU.US,D,20250326,000000,25.96,26.16,23.14,23.679,30994,0
+AMUU.US,D,20250327,000000,21.92,22.45,21.78,22.1656,25942,0
+AMUU.US,D,20250328,000000,21.57,21.92,20.45,20.7383,12908,0
+AMUU.US,D,20250331,000000,19.42,20.4896,19.21,20.4896,32635,0
+AMUU.US,D,20250401,000000,20.29,20.4722,19.84,20.4722,6652,0
+AMUU.US,D,20250402,000000,20.38,21,20.38,20.638,9482,0
+AMUU.US,D,20250403,000000,18.84,19,16.9511,16.9511,12311,0
+AMUU.US,D,20250404,000000,15.56,15.56,13.8,13.985,14119,0
+AMUU.US,D,20250407,000000,12,15.0657,11.489,13.18,32449,0
+AMUU.US,D,20250408,000000,14.11,14.9,11.12,11.5316,22165,0
+AMUU.US,D,20250409,000000,12.18,17.2,12.18,17.09,29923,0
+AMUU.US,D,20250410,000000,15.18,15.64,12.999,14.16,67317,0
+AMUU.US,D,20250411,000000,14.89,16.06,14.89,15.68,45580,0
+AMUU.US,D,20250414,000000,16.95,16.95,15.75,16.08,22075,0
+AMUU.US,D,20250415,000000,16.195,16.79,16.195,16.3013,33349,0
+AMUU.US,D,20250416,000000,13.66,14.6,12.94,13.85,43650,0
+AMUU.US,D,20250417,000000,13.86,14.1,13.39,13.64,20886,0
+AMUU.US,D,20250421,000000,13.03,13.05,12.51,13.05,14486,0
+AMUU.US,D,20250422,000000,13.12,13.49,12.93,13.24,16527,0
+AMUU.US,D,20250423,000000,14.78,15.41,14.47,14.5109,24521,0
+AMUU.US,D,20250424,000000,14.6065,15.87,14.571,15.7825,55064,0
+AMUU.US,D,20250425,000000,15.38,16.6,15.37,16.5143,16779,0
+AMUU.US,D,20250428,000000,16.2,16.76,15.7206,16.42,16633,0
+AMUU.US,D,20250429,000000,16.48,16.53,16.27,16.27,4890,0
+AMUU.US,D,20250430,000000,15.18,16.74,15.1,16.74,19224,0
+AMUU.US,D,20250501,000000,17.26,17.4493,16.58,16.58,13766,0
+AMUU.US,D,20250502,000000,17.13,17.413,17.12,17.2022,19840,0
+AMUU.US,D,20250505,000000,17.26,18.3475,17.26,17.86,94225,0
+AMUU.US,D,20250506,000000,17.06,17.56,16.72,17.24,124784,0
+AMUU.US,D,20250507,000000,17.84,18.811,16.6,17.73,70125,0
+AMUU.US,D,20250508,000000,18.35,19.49,18.201,18.201,71593,0
+AMUU.US,D,20250509,000000,18.61,18.7,18.19,18.55,37978,0
+AMUU.US,D,20250512,000000,21.42,21.42,20.169,20.5,81252,0
+AMUU.US,D,20250513,000000,21.3,22.29,21.05,22.11,123519,0
+AMUU.US,D,20250514,000000,25.08,25.9115,23.8,24.2,210776,0
+AMUU.US,D,20250515,000000,23.84,24.22,22.7,23.08,132235,0
+AMUU.US,D,20250516,000000,24.259,24.3395,23.5482,23.92,152421,0
+AMUU.US,D,20250519,000000,22.99,23.2287,22.6632,22.92,81329,0
+AMUU.US,D,20250520,000000,22.6,22.6,21.869,22.3995,53307,0
+AMUU.US,D,20250521,000000,22.73,23.37,21.44,21.86,64021,0
+AMUU.US,D,20250522,000000,21.73,22,21.25,21.3015,60826,0
+AMUU.US,D,20250523,000000,20.31,21.35,20.0801,21.15,18468,0
+AMUU.US,D,20250527,000000,22.15,23.04,22.0299,22.77,30986,0
+AMUU.US,D,20250528,000000,22.81,22.82,22.03,22.09,21241,0
+AMUU.US,D,20250529,000000,23.1,23.1,21.8303,22.08,53228,0
+AMUU.US,D,20250530,000000,21.63,21.63,20.49,21.16,18710,0
+AMUU.US,D,20250602,000000,21.73,22.7303,21.73,22.72,67803,0
+AMUU.US,D,20250603,000000,22.69,23.7792,22.2,23.68,62633,0
+AMUU.US,D,20250604,000000,23.81,24.4766,23.145,24.21,94411,0
+AMUU.US,D,20250605,000000,24.41,24.41,22.64,23.08,88469,0
+AMUU.US,D,20250606,000000,23.96,24.092542,23.14,23.26,66401,0
+AMUU.US,D,20250609,000000,24.91,25.6184,24.529,25.47,144940,0
+AMUU.US,D,20250610,000000,25.42,26.4,25.06,26.04,107082,0
+AMUU.US,D,20250611,000000,26.6,26.6,24.69,25.22,314094,0
+AMUU.US,D,20250612,000000,24.9,25.55,23.92,24.1,252786,0
+AMUU.US,D,20250613,000000,23.08,23.8,22.6925,23.14,153746,0
+AMUU.US,D,20250616,000000,23.99,27.79,23.99,27.19,401448,0
+AMUU.US,D,20250617,000000,27.87,28.96,27.25,27.46,267806,0
+AMUU.US,D,20250618,000000,27.93,28.3,26.8904,27.32,182517,0
+AMUU.US,D,20250620,000000,28.14,29.82,27.66,27.9,257507,0
+AMUU.US,D,20250623,000000,28.78,30.0699,27.3,28.51,410360,0
+AMUU.US,D,20250624,000000,30.11,32.34,29.92,32.3,307148,0
+AMUU.US,D,20250625,000000,33.38,34.93,32.82,34.59,333975,0
+AMUU.US,D,20250626,000000,35.83,35.83,33.885,34.72,315396,0
+AMUU.US,D,20250627,000000,34.94,36.59,33.76,34.69,311191,0
+AMUU.US,D,20250630,000000,34.8,34.85,33.41,33.79,466180,0
+AMUU.US,D,20250701,000000,32.24,32.75,30.67,31,232557,0
+AMUU.US,D,20250702,000000,30.68,32.6612,30.61,32.12,223197,0
+AMUU.US,D,20250703,000000,32.37,32.49,31.54,31.77,188775,0
+AMUU.US,D,20250707,000000,31.31,31.4,29.81,30.33,157754,0
+AMUU.US,D,20250708,000000,31.52,32.2,30.87,31.72,103743,0
+AMUU.US,D,20250709,000000,32.16,32.999,31.62,31.97,246094,0
+AMUU.US,D,20250710,000000,34.07,35.35,33.5588,34.63,332988,0
+AMUU.US,D,20250711,000000,33.92,36.1,33.45,35.72,263309,0
+AMUU.US,D,20250714,000000,35.13,36.18,33.44,35.61,304384,0
+AMUU.US,D,20250715,000000,39.15,41.59,39.14,40.14,315841,0
+AMUU.US,D,20250716,000000,39.93,42.5685,38.77,42.45,180086,0
+AMUU.US,D,20250717,000000,43.42,43.42,41.8,42.6,265143,0
+AMUU.US,D,20250718,000000,42.21,42.76,40.45,40.7,232352,0
+AMUU.US,D,20250721,000000,41.02,42.4117,40.67,40.77,236730,0
+AMUU.US,D,20250722,000000,40.23,40.23,36.78,39.51,253166,0
+AMUU.US,D,20250723,000000,40.18,41.87,40.18,41.4197,305532,0
+AMUU.US,D,20250724,000000,41.8999,44.25,41.3193,43.33,291447,0
+AMUU.US,D,20250725,000000,44.02,45.99,43.4801,45.65,221086,0
+AMUU.US,D,20250728,000000,47.35,50,46.95,49.59,300070,0
+AMUU.US,D,20250729,000000,50.5,54.43,50.165,51.74,406755,0
+AMUU.US,D,20250730,000000,50.51,53.39,49.5264,52.86,261277,0
+AMUU.US,D,20250731,000000,54.46,54.46,50.3,51.08,243198,0
+AMUU.US,D,20250801,000000,47.11,49.5399,45.51,48.3,283962,0
+AMUU.US,D,20250804,000000,49.92,51.6301,49.56,51.17,244990,0
+AMUU.US,D,20250805,000000,51.57,51.61,48.55,49.91,586394,0
+AMUU.US,D,20250806,000000,44.12,45.02,40.33,43.24,883968,0
+AMUU.US,D,20250807,000000,45.19,49.9,45.19,48.21,518036,0
+AMUU.US,D,20250808,000000,48.985,50.355,47.1,48.35,224073,0
+AMUU.US,D,20250811,000000,46.89,51.61,46.66,48.11,371095,0
+AMUU.US,D,20250812,000000,48.69,49.59,46.01,49.54,375412,0
+AMUU.US,D,20250813,000000,52.34,56.1,52.08,54.89,406633,0
+AMUU.US,D,20250814,000000,52.25,55.42,52,52.74,198247,0
+AMUU.US,D,20250815,000000,52.05,52.2798,50.03,50.78,115872,0
+AMUU.US,D,20250818,000000,50.24,51.33,48.93,49.94,111241,0
+AMUU.US,D,20250819,000000,48.26,48.26,44.3,44.4447,244347,0
+AMUU.US,D,20250820,000000,43,44.42,40.01,43.76,273815,0
+AMUU.US,D,20250821,000000,44.02,44.02,42.31,42.93,118090,0
+AMUU.US,D,20250822,000000,42.03,45.3998,41.93,45.06,276932,0
+AMUU.US,D,20250825,000000,43.72,43.72,41.85,42.66,204357,0
+AMUU.US,D,20250826,000000,45.37,45.82,43.51,44.36,246793,0
+AMUU.US,D,20250827,000000,44.07,44.87,43.3,44.59,118186,0
+AMUU.US,D,20250828,000000,45.44,46.6,44.48,45.37,176832,0
+AMUU.US,D,20250829,000000,44.37,45.25,41.7968,42.13,124866,0
+AMUU.US,D,20250902,000000,39.66,41.9,38.93,41.9,85746,0
+AMUU.US,D,20250903,000000,41.67,42.556,41.15,41.7579,48711,0
+AMUU.US,D,20250904,000000,40.51,41.7,39.75,41.62,113289,0
+AMUU.US,D,20250905,000000,39.24,39.24,35.6076,36.04,467498,0
+AMUU.US,D,20250908,000000,36.32,36.77,35.24,36.1355,171360,0
+AMUU.US,D,20250909,000000,36.53,38.31,36.5,38.2929,148915,0
+AMUU.US,D,20250910,000000,41.97,42.47,39.37,40.13,189956,0
+AMUU.US,D,20250911,000000,39.62,40.34,37.835,38.11,273636,0
+AMUU.US,D,20250912,000000,38.79,40.4,37.865,39.44,178639,0
+AMUU.US,D,20250915,000000,40.18,40.86,39.09,40.85,135132,0
+AMUU.US,D,20250916,000000,40.85,41.11,39.8574,40.49,134048,0
+AMUU.US,D,20250917,000000,39.87,41,38.13,39.8148,185048,0
+AMUU.US,D,20250918,000000,35.68,39.47,35.19,39.14,490443,0
+AMUU.US,D,20250919,000000,38.88,40,38.18,38.8963,169370,0
+AMUU.US,D,20250922,000000,38.85,41.4289,38.85,39.96,192562,0
+AMUU.US,D,20250923,000000,40.18,41.56,39.5524,40.2694,144740,0
+AMUU.US,D,20250924,000000,41.46,42.14,39.1308,40.2394,192715,0
+AMUU.US,D,20250925,000000,38.45,40.56,37.32,40.3996,133744,0
+AMUU.US,D,20250926,000000,40.12,40.77,38.405,39.5603,99782,0
+AMUU.US,D,20250929,000000,39.9848,41.8,39.9848,40.4367,142464,0
+AMUU.US,D,20250930,000000,40,40.8541,39.4985,40.66,88059,0
+AMUU.US,D,20251001,000000,40.08,41.82,40,41.7922,123077,0
+AMUU.US,D,20251002,000000,44.11,45.27,42.9105,44.62,202680,0
+AMUU.US,D,20251003,000000,45.125,45.15,41.2707,41.97,150039,0
+AMUU.US,D,20251006,000000,73.46,73.5,61.5,61.86,1327054,0
+AMUU.US,D,20251007,000000,68.61,71,65.384649,66.59,454115,0
+AMUU.US,D,20251008,000000,67.36,81.7088,66.69,81.66,581806,0
+AMUU.US,D,20251009,000000,82.11,84.775,77.57,79.86,342117,0
+AMUU.US,D,20251010,000000,79.67,80.115,66.73,67.52,441795,0
+AMUU.US,D,20251013,000000,70.57,73.1363,67.5,68.32,291975,0
+AMUU.US,D,20251014,000000,70.14,73.72,68.22,69.27,302989,0
+AMUU.US,D,20251015,000000,72.215,82.55,71.6651,82.39,346187,0
+AMUU.US,D,20251016,000000,80.49,83.8935,79.19,79.5962,199319,0
+AMUU.US,D,20251017,000000,78.5,80.0485,75.2,78.6,198317,0
+AMUU.US,D,20251020,000000,80.8,85.1876,79.5648,83.65,257886,0
+AMUU.US,D,20251021,000000,83.38,84.382,79.03,81.8928,122917,0
+AMUU.US,D,20251022,000000,80.91,82.97,72.68,76.5,169076,0
+AMUU.US,D,20251023,000000,76.31,80.1,75.66,79.66,113824,0
+AMUU.US,D,20251024,000000,85.11,91.79,84.455,91.6065,205258,0
+AMUU.US,D,20251027,000000,95.54,97.025,89.5,96.71,378899,0
+AMUU.US,D,20251028,000000,96.13,100.04,95.21,95.33,235265,0
+AMUU.US,D,20251029,000000,99.99,101.8403,94.91,100,299501,0
+AMUU.US,D,20251030,000000,97.05,99.44,92.6101,92.75,200256,0
+AMUU.US,D,20251031,000000,96.11,97.91,91.8,93.64,160211,0
+AMUU.US,D,20251103,000000,95.85,96.62,92,96.24,166246,0
+AMUU.US,D,20251104,000000,89.17,94.3,87.15,89.04,244071,0
+AMUU.US,D,20251105,000000,84.03,95.674,84,93.34,485609,0
+AMUU.US,D,20251106,000000,90.885,91.075,78.4001,79.99,354361,0
+AMUU.US,D,20251107,000000,75.36,77.75,71.14,76.6711,349628,0
+AMUU.US,D,20251110,000000,82.76,87,81.99,83.85,212932,0
+AMUU.US,D,20251111,000000,82.27,86.62,77.09,79.32,525968,0
+AMUU.US,D,20251112,000000,89.53,96.67,87.835,93.67,530595,0
+AMUU.US,D,20251113,000000,89.18,93.94,84.26,85.625,412026,0
+AMUU.US,D,20251114,000000,80.03,89.1801,76.76,84.85,283000,0
+AMUU.US,D,20251117,000000,82.19,86,78.485,80.45,136439,0
+AMUU.US,D,20251118,000000,77.81,78.43,70,73.64,230135,0
+AMUU.US,D,20251119,000000,73.4,76.58,66.84,69.32,246108,0
+AMUU.US,D,20251120,000000,75.09,75.52,57.68,58.36,257485,0
+AMUU.US,D,20251121,000000,59.61,59.61,52.42,57.0344,288712,0
+AMUU.US,D,20251124,000000,58.91,64.29,58.4,63.4148,205750,0
+AMUU.US,D,20251125,000000,55.6,58.305,51.19,57.98,388043,0
+AMUU.US,D,20251126,000000,60,63.2524,58.49,62.55,275000,0
+AMUU.US,D,20251128,000000,63.79,64.57,62.42,64.47,170233,0
+AMUU.US,D,20251201,000000,62.275,66.3734,62.18,65.65,186464,0
+AMUU.US,D,20251202,000000,66.93,69.34,62.62,62.98,234297,0
+AMUU.US,D,20251203,000000,63.75,64.63,60.94,64.36,136698,0
+AMUU.US,D,20251204,000000,63.74,65,62.4231,63.41,84549,0
+AMUU.US,D,20251205,000000,64.18,67.76,63.64,64.48,114383,0
+AMUU.US,D,20251208,000000,65,67.73,64.72,66.31,193273,0
+AMUU.US,D,20251209,000000,66.07,68.19,64.5501,66.49,104176,0
+AMUU.US,D,20251210,000000,59.9,60.43,58.15,59.77,212499,0
+AMUU.US,D,20251211,000000,57.61,59.73,53.74,59.68,124300,0
+AMUU.US,D,20251212,000000,58.16,60.18,53.04,53.97,159143,0
+AMUU.US,D,20251215,000000,54.84,56.08,52,52.29,148099,0
+AMUU.US,D,20251216,000000,51.77,53.5,51.2,52.97,79132,0
+AMUU.US,D,20251217,000000,53.27,54.09,47.18,47.45,169325,0
+AMUU.US,D,20251218,000000,50.38,51.18,48.6601,48.81,76154,0
+AMUU.US,D,20251219,000000,50.585,55.57,50.585,54.84,158843,0
+AMUU.US,D,20251222,000000,58.13,58.13,54.79,55.57,64474,0
+AMUU.US,D,20251223,000000,53.91,55.8412,53.82,55.19,78875,0
+AMUU.US,D,20251224,000000,55,55.855,54.858,55.18,38728,0
+AMUU.US,D,20251226,000000,55.39,56.02,54.1974,55.13,55707,0
+AMUU.US,D,20251229,000000,53.33,55.51,52.53,55.47,94499,0
+AMUU.US,D,20251230,000000,55.69,55.99,54.82,55.31,65512,0
+AMUU.US,D,20251231,000000,55.59,56.33,54.6,54.68,42294,0
+AMUU.US,D,20260102,000000,57.06,61.175,57.05,59.28,156168,0
+AMUU.US,D,20260105,000000,63.01,64.75,57.79,58.02,150757,0
+AMUU.US,D,20260106,000000,58.98,58.98,52.946,54.48,264476,0
+AMUU.US,D,20260107,000000,53.2,53.2,50.87,52.32,159992,0
+AMUU.US,D,20260108,000000,52.62,52.62,48.945,49.65,121292,0
+AMUU.US,D,20260109,000000,50.03,50.7654,48.74,48.86,92643,0
+AMUU.US,D,20260112,000000,47.9,52.035,47.5,51.01,113408,0
+AMUU.US,D,20260113,000000,54.6,58.46,54.6,57.46,228169,0
+AMUU.US,D,20260114,000000,55.585,59,54.5999,58.75,195529,0
+AMUU.US,D,20260115,000000,61.055,66.451,60.91,61.04,233825,0
+AMUU.US,D,20260116,000000,64.3,64.44,61.595,63.15,126933,0
+AMUU.US,D,20260120,000000,60.16,67.25,59.87,63.11,202766,0
+AMUU.US,D,20260121,000000,65.22,74.56,65.22,72.84,268084,0
+AMUU.US,D,20260122,000000,74.13,76.44,71.14,75.17,230104,0
+AMUU.US,D,20260123,000000,79.67,82.63,76.64,78.56,148789,0
+AMUU.US,D,20260126,000000,76.66,77.56,72.91,73.46,158960,0
+AMUU.US,D,20260127,000000,74.1,75.82,71.67,73.98,109126,0
+AMUU.US,D,20260128,000000,75.43,76.96,73.26,74.38,82943,0
+AMUU.US,D,20260129,000000,75.46,78.83,67.44,73.9311,193270,0
+AMUU.US,D,20260130,000000,64.85,69.46,63.9,65.01,144349,0
+AMUU.US,D,20260202,000000,64.15,72.08,63.85,70.12,205226,0
+AMUU.US,D,20260203,000000,72.79,73.32,64.84,67.725,291822,0
+AMUU.US,D,20260204,000000,52.6,54,43.71,44.33,781841,0
+AMUU.US,D,20260205,000000,45.02,45.72,40.07,40.65,392785,0
+AMUU.US,D,20260206,000000,42.64,47.835,42.45,47.5,398070,0
+AMUU.US,D,20260209,000000,46.71,51.65,45.695,50.94,209257,0
+AMUU.US,D,20260210,000000,50.545,52.5,49.67,49.78,142550,0
+AMUU.US,D,20260211,000000,51.57,52.45,47.8188,49.74,194770,0
+AMUU.US,D,20260212,000000,51.23,51.93,45.91,46.18,171850,0
+AMUU.US,D,20260213,000000,45.45,47.9,45.31,46.74,210943,0
+AMUU.US,D,20260217,000000,44.47,45.73,41.21,44.88,122624,0
+AMUU.US,D,20260218,000000,42.92,44.85,41.42,43.54,177666,0
diff --git a/daily/us/nasdaq etfs/amzz.us.txt b/daily/us/nasdaq etfs/amzz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b834243e13c2d1a6a9b48cd19aa4aa7021381ba
--- /dev/null
+++ b/daily/us/nasdaq etfs/amzz.us.txt	
@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZZ.US,D,20240320,000000,25.49,26.0195,25.05,26.0195,7040,0
+AMZZ.US,D,20240321,000000,26.71,26.76,26.07,26.07,3681,0
+AMZZ.US,D,20240322,000000,25.74,26.2659,25.7399,26.2659,14675,0
+AMZZ.US,D,20240325,000000,25.89,26.77,25.89,26.4445,5442,0
+AMZZ.US,D,20240326,000000,26.4,26.71,25.9948,25.9948,13426,0
+AMZZ.US,D,20240327,000000,26.06,26.49,25.9104,26.4597,27875,0
+AMZZ.US,D,20240328,000000,26.35,26.96,26.25,26.54,31649,0
+AMZZ.US,D,20240401,000000,26.78,27.29,26.5,26.7429,63771,0
+AMZZ.US,D,20240402,000000,26.25,26.76,26.04,26.6694,140429,0
+AMZZ.US,D,20240403,000000,26.84,27.36,26.8331,27.145,46196,0
+AMZZ.US,D,20240404,000000,27.68,28.04,26.5571,26.5571,64747,0
+AMZZ.US,D,20240405,000000,27.17,28.34,27.17,27.9933,44967,0
+AMZZ.US,D,20240408,000000,28.51,28.59,28,28.06,36487,0
+AMZZ.US,D,20240409,000000,28.65,28.65,27.75,28.17,32190,0
+AMZZ.US,D,20240410,000000,27.41,28.33,27.41,28.2968,106388,0
+AMZZ.US,D,20240411,000000,28.47,29.38,28.2,29.15,53853,0
+AMZZ.US,D,20240412,000000,28.65,28.91,27.95,28.26,261494,0
+AMZZ.US,D,20240415,000000,28.57,29,27.33,27.46,278259,0
+AMZZ.US,D,20240416,000000,27.31,27.74,27.06,27.3628,48990,0
+AMZZ.US,D,20240417,000000,27.66,27.72,26.4101,26.84,26637,0
+AMZZ.US,D,20240418,000000,26.49,27.04,26.029,26.1321,19027,0
+AMZZ.US,D,20240419,000000,25.73,25.92,24.5384,24.75,32523,0
+AMZZ.US,D,20240422,000000,25.33,25.82,24.809,25.5,35557,0
+AMZZ.US,D,20240423,000000,25.5004,26.24,25.16,26.1296,30460,0
+AMZZ.US,D,20240424,000000,26.18,26.34,25.24,25.38,31552,0
+AMZZ.US,D,20240425,000000,23.19,24.43,22.46,24.43,52557,0
+AMZZ.US,D,20240426,000000,25.59,26.39,25.17,26.06,58573,0
+AMZZ.US,D,20240429,000000,26.99,27.16,26,26.4397,112978,0
+AMZZ.US,D,20240430,000000,26.44,26.78,24.73,24.96,221270,0
+AMZZ.US,D,20240501,000000,26.5,27.65,25.3,25.79,108281,0
+AMZZ.US,D,20240502,000000,26.8183,27.58,26.3701,27.4916,35336,0
+AMZZ.US,D,20240503,000000,28.19,28.4,27.83,27.93,28388,0
+AMZZ.US,D,20240506,000000,27.86,28.67,27.55,28.67,22804,0
+AMZZ.US,D,20240507,000000,28.67,28.979,28.3,28.69,31006,0
+AMZZ.US,D,20240508,000000,28.27,28.5,28.0398,28.4845,20490,0
+AMZZ.US,D,20240509,000000,28.76,29.5,28.2803,28.8483,45263,0
+AMZZ.US,D,20240510,000000,28.78,28.96,28.1,28.24,53240,0
+AMZZ.US,D,20240513,000000,28.39,28.42,27.59,27.96,24211,0
+AMZZ.US,D,20240514,000000,27.15,28.22,27,28.12,78273,0
+AMZZ.US,D,20240515,000000,27.83,27.91,26.821,27.7683,89704,0
+AMZZ.US,D,20240516,000000,27.65,28.11,27.04,27.0493,49382,0
+AMZZ.US,D,20240517,000000,27.03,27.46,27.01,27.2517,41696,0
+AMZZ.US,D,20240520,000000,27.27,27.82,26.9,26.9709,79850,0
+AMZZ.US,D,20240521,000000,26.69,26.92,26.187,26.88,72965,0
+AMZZ.US,D,20240522,000000,27.15,27.44,26.5599,26.94,67523,0
+AMZZ.US,D,20240523,000000,27.12,27.3,25.961,26.24,126658,0
+AMZZ.US,D,20240524,000000,26.4,26.58,26,26.0978,86837,0
+AMZZ.US,D,20240528,000000,25.95,26.47,25.7904,26.4525,139727,0
+AMZZ.US,D,20240529,000000,26.29,27.09,26.29,26.53,80598,0
+AMZZ.US,D,20240530,000000,26.28,26.28,25.41,25.68,97145,0
+AMZZ.US,D,20240531,000000,25.49,25.56,24.07,24.744,115360,0
+AMZZ.US,D,20240603,000000,25.11,25.36,24.7026,25.32,30982,0
+AMZZ.US,D,20240604,000000,25.15,25.72,24.87,25.63,36905,0
+AMZZ.US,D,20240605,000000,25.75,26.2095,25.5,26.15,41277,0
+AMZZ.US,D,20240606,000000,26.22,27.23,26.22,27.23,68049,0
+AMZZ.US,D,20240607,000000,27.01,27.55,26.73,26.98,89100,0
+AMZZ.US,D,20240610,000000,26.96,27.81,26.85,27.7867,48013,0
+AMZZ.US,D,20240611,000000,27.79,27.99,27.05,27.8077,60706,0
+AMZZ.US,D,20240612,000000,28.16,28.16,27.3201,27.8026,81787,0
+AMZZ.US,D,20240613,000000,27.459,27.8933,26.52,26.8359,73530,0
+AMZZ.US,D,20240614,000000,26.53,26.73,26.3621,26.687,47964,0
+AMZZ.US,D,20240617,000000,26.39,27.11,26.06,26.86,47119,0
+AMZZ.US,D,20240618,000000,26.72,26.85,26.02,26.4807,23233,0
+AMZZ.US,D,20240620,000000,26.53,27.495,26.45,27.3619,52254,0
+AMZZ.US,D,20240621,000000,27.92,28.3189,27.36,28.26,97486,0
+AMZZ.US,D,20240624,000000,28.24,28.735,27.1975,27.21,120385,0
+AMZZ.US,D,20240625,000000,27.69,28.135,27.24,27.49,71831,0
+AMZZ.US,D,20240626,000000,27.66,29.9296,27.49,29.61,263692,0
+AMZZ.US,D,20240627,000000,30.1,31.4599,29.77,30.99,225282,0
+AMZZ.US,D,20240628,000000,30.55,31.12,29.12,29.41,223645,0
+AMZZ.US,D,20240701,000000,29.57,30.95,29.41,30.62,246942,0
+AMZZ.US,D,20240702,000000,30.51,31.61,30.225,31.59,143855,0
+AMZZ.US,D,20240703,000000,31.49,31.49,30.3881,30.58,219672,0
+AMZZ.US,D,20240705,000000,30.87,31.553,30.87,31.43,126858,0
+AMZZ.US,D,20240708,000000,31.46,31.79,30.77,31.21,125709,0
+AMZZ.US,D,20240709,000000,31.01,31.58,31.01,31.14,126390,0
+AMZZ.US,D,20240710,000000,31.23,31.46,30.65,31.26,106573,0
+AMZZ.US,D,20240711,000000,31.43,31.4599,29.141,29.83,149043,0
+AMZZ.US,D,20240712,000000,29.62,30.25,29.4701,29.66,69307,0
+AMZZ.US,D,20240715,000000,29.7,30.1481,28.51,29.06,131355,0
+AMZZ.US,D,20240716,000000,29.9,30.14,28.95,29.19,83117,0
+AMZZ.US,D,20240717,000000,28.6,28.67,27.11,27.65,215959,0
+AMZZ.US,D,20240718,000000,28.17,28.17,25.8,26.45,326592,0
+AMZZ.US,D,20240719,000000,25.73,26.7284,25.43,26.25,169731,0
+AMZZ.US,D,20240722,000000,26.74,26.74,26.038,26.1,226019,0
+AMZZ.US,D,20240723,000000,26.39,27.9153,26.39,27.17,187733,0
+AMZZ.US,D,20240724,000000,26.26,26.77,25.38,25.51,110993,0
+AMZZ.US,D,20240725,000000,26,26.284,24.44,25.23,138109,0
+AMZZ.US,D,20240726,000000,25.45,26.0898,25.34,25.96,76215,0
+AMZZ.US,D,20240729,000000,26.35,26.55,25.94,26.19,184384,0
+AMZZ.US,D,20240730,000000,26.49,26.81,25.05,25.71,143561,0
+AMZZ.US,D,20240731,000000,26.57,27.4,26.48,27.18,270583,0
+AMZZ.US,D,20240801,000000,27.89,28.2,25.69,26.36,428646,0
+AMZZ.US,D,20240802,000000,21.21,21.8999,19.655,21.61,466930,0
+AMZZ.US,D,20240805,000000,18,20.38,17.51,19.79,251126,0
+AMZZ.US,D,20240806,000000,20.08,20.8699,19.3,20.08,190661,0
+AMZZ.US,D,20240807,000000,21.31,21.47,20,20.31,132817,0
+AMZZ.US,D,20240808,000000,20.85,21.2773,20.35,21.03,62926,0
+AMZZ.US,D,20240809,000000,21.192,21.7,21.192,21.36,45616,0
+AMZZ.US,D,20240812,000000,21.66,21.7265,21.1312,21.26,53431,0
+AMZZ.US,D,20240813,000000,21.62,22.3595,21.38,22.2,196036,0
+AMZZ.US,D,20240814,000000,22.6,22.62,21.82,22.14,154217,0
+AMZZ.US,D,20240815,000000,23.29,24.135,23.19,24.08,142484,0
+AMZZ.US,D,20240816,000000,23.77,24.25,23.7144,23.88,99204,0
+AMZZ.US,D,20240819,000000,24.11,24.24,23.7225,24.24,53863,0
+AMZZ.US,D,20240820,000000,24.05,24.41,24,24.41,53842,0
+AMZZ.US,D,20240821,000000,24.6,25.322,24.44,24.71,56810,0
+AMZZ.US,D,20240822,000000,24.91,24.945,23.5001,23.56,38011,0
+AMZZ.US,D,20240823,000000,23.85,24.28,23.37,23.87,86057,0
+AMZZ.US,D,20240826,000000,23.8,23.8501,23.1321,23.39,35555,0
+AMZZ.US,D,20240827,000000,22.9375,23.028,22.58,22.75,108029,0
+AMZZ.US,D,20240828,000000,22.831,22.831,21.82,22.18,46031,0
+AMZZ.US,D,20240829,000000,22.73,23.06,22.2061,22.49,86370,0
+AMZZ.US,D,20240830,000000,22.7,24.21,22.7,24.16,73139,0
+AMZZ.US,D,20240903,000000,23.93,23.95,23.265,23.58,118033,0
+AMZZ.US,D,20240904,000000,23.13,23.4291,22.56,22.67,100890,0
+AMZZ.US,D,20240905,000000,23.1,24.3954,23.1,23.93,104080,0
+AMZZ.US,D,20240906,000000,23.93,23.94,22.15,22.23,57299,0
+AMZZ.US,D,20240909,000000,22.92,23.295,22.81,23.17,26604,0
+AMZZ.US,D,20240910,000000,23.76,24.56,23.59,24.39,56917,0
+AMZZ.US,D,20240911,000000,24.42,25.74,23.27,25.67,123217,0
+AMZZ.US,D,20240912,000000,25.74,26.42,25.39,26.3,110759,0
+AMZZ.US,D,20240913,000000,26.26,26.7,26.08,26.13,134134,0
+AMZZ.US,D,20240916,000000,25.8,25.89,25.31,25.74,70238,0
+AMZZ.US,D,20240917,000000,26.15,26.865,26.12,26.22,83355,0
+AMZZ.US,D,20240918,000000,26.05,26.7546,25.77,26.08,77749,0
+AMZZ.US,D,20240919,000000,27.11,27.35,26.74,27.04,193829,0
+AMZZ.US,D,20240920,000000,27.13,27.55,26.3999,27.51,127118,0
+AMZZ.US,D,20240923,000000,27.6,28.29,27.31,28.15,91311,0
+AMZZ.US,D,20240924,000000,28.3,28.55,27.1,28.1777,82159,0
+AMZZ.US,D,20240925,000000,27.97,28.13,27.73,27.81,98493,0
+AMZZ.US,D,20240926,000000,28.38,28.38,26.92,27.35,135179,0
+AMZZ.US,D,20240927,000000,27.2799,27.2799,26.275,26.41,163202,0
+AMZZ.US,D,20240930,000000,26.19,26.5,25.511,25.96,105239,0
+AMZZ.US,D,20241001,000000,25.55,25.9,25.16,25.6,67650,0
+AMZZ.US,D,20241002,000000,25.4,25.99,25.39,25.5349,44649,0
+AMZZ.US,D,20241003,000000,25.09,25.15,24.4806,24.7708,105322,0
+AMZZ.US,D,20241004,000000,25.83,26.26,25.27,25.98,135065,0
+AMZZ.US,D,20241007,000000,25.02,25.1,24.2501,24.41,226326,0
+AMZZ.US,D,20241008,000000,24.69,24.9899,24.44,24.9,70558,0
+AMZZ.US,D,20241009,000000,24.95,25.717,24.75,25.56,76929,0
+AMZZ.US,D,20241010,000000,26.07,26.35,25.75,25.99,67918,0
+AMZZ.US,D,20241011,000000,25.9,26.82,25.88,26.58,86774,0
+AMZZ.US,D,20241014,000000,26.8,26.8,26.12,26.195,69896,0
+AMZZ.US,D,20241015,000000,26.13,26.3996,25.39,26.14,81672,0
+AMZZ.US,D,20241016,000000,26.07,26.187,25.67,26.09,27723,0
+AMZZ.US,D,20241017,000000,26.36,26.52,25.7599,26.06,74108,0
+AMZZ.US,D,20241018,000000,25.88,27.03,25.88,26.53,146235,0
+AMZZ.US,D,20241021,000000,26.37,26.65,25.83,26.56,103453,0
+AMZZ.US,D,20241022,000000,26.27,27.23,25.99,26.78,53089,0
+AMZZ.US,D,20241023,000000,26.42,26.55,25.075,25.42,74164,0
+AMZZ.US,D,20241024,000000,25.48,25.95,25.1464,25.77,80538,0
+AMZZ.US,D,20241025,000000,26.17,26.846,26.0775,26.18,102957,0
+AMZZ.US,D,20241028,000000,26.69,26.75,26.31,26.32,111071,0
+AMZZ.US,D,20241029,000000,26.36,27.13,26.1609,27.03,57566,0
+AMZZ.US,D,20241030,000000,28.1,28.315,27.46,27.57,226040,0
+AMZZ.US,D,20241031,000000,26.83,26.85,25.3711,25.63,356884,0
+AMZZ.US,D,20241101,000000,29.07,29.55,28.62,28.86,554063,0
+AMZZ.US,D,20241104,000000,28.36,28.63,27.8363,28.21,186857,0
+AMZZ.US,D,20241105,000000,28.26,29.38,28.26,29.29,131243,0
+AMZZ.US,D,20241106,000000,29.58,31.57,29.22,31.49,263849,0
+AMZZ.US,D,20241107,000000,31.58,33.05,31.58,32.45,180292,0
+AMZZ.US,D,20241108,000000,32.34,32.34,31.6,31.7,262378,0
+AMZZ.US,D,20241111,000000,31.93,32.17,30.99,31.41,165907,0
+AMZZ.US,D,20241112,000000,31.82,32.1749,31.1699,32.03,250551,0
+AMZZ.US,D,20241113,000000,32.12,33.825,32.12,33.57,232280,0
+AMZZ.US,D,20241114,000000,33.59,34.12,32.63,32.78,183843,0
+AMZZ.US,D,20241115,000000,31.24,31.416,29.2,29.96,497041,0
+AMZZ.US,D,20241118,000000,30.39,30.54,29.5392,29.7,159017,0
+AMZZ.US,D,20241119,000000,29.01,30.72,28.9,30.57,115822,0
+AMZZ.US,D,20241120,000000,30.07,30.07,29.04,30.03,102714,0
+AMZZ.US,D,20241121,000000,30.1,30.1,27.93,28.71,209989,0
+AMZZ.US,D,20241122,000000,28.57,28.87,28.2,28.29,120090,0
+AMZZ.US,D,20241125,000000,28.99,29.6817,28.9,29.58,105254,0
+AMZZ.US,D,20241126,000000,29.72,31.49,29.68,31.39,117984,0
+AMZZ.US,D,20241127,000000,31.21,31.31,30.6,30.8,97495,0
+AMZZ.US,D,20241129,000000,30.82,31.44,30.469,31.42,60188,0
+AMZZ.US,D,20241202,000000,32.04,32.9202,31.91,32.25,157707,0
+AMZZ.US,D,20241203,000000,32.16,33.2462,32.02,33.06,161056,0
+AMZZ.US,D,20241204,000000,33.86,35.1,33.82,34.54,218241,0
+AMZZ.US,D,20241205,000000,34.5,35.76,34.25,35.27,154600,0
+AMZZ.US,D,20241206,000000,35.31,37.35,35.31,37.35,152230,0
+AMZZ.US,D,20241209,000000,37.5,38.31,36.9299,36.96,218365,0
+AMZZ.US,D,20241210,000000,37.06,37.96,36.41,36.68,124645,0
+AMZZ.US,D,20241211,000000,37.09,38.645,37.06,38.34,110982,0
+AMZZ.US,D,20241212,000000,38.17,38.52,37.5,37.93,96950,0
+AMZZ.US,D,20241213,000000,37.76,38.235,36.02,37.4,164170,0
+AMZZ.US,D,20241216,000000,38.28,39.2,37.5802,39.18,121538,0
+AMZZ.US,D,20241217,000000,39.05,39.05,37.5,38.61,113163,0
+AMZZ.US,D,20241218,000000,38.29,38.63,34.92,35.07,176151,0
+AMZZ.US,D,20241219,000000,36.51,36.794,35.83,35.91,118794,0
+AMZZ.US,D,20241220,000000,34.6,36.72,34.46,36.49,133733,0
+AMZZ.US,D,20241223,000000,36.44,36.88,36.1401,36.44,66627,0
+AMZZ.US,D,20241224,000000,36.9338,37.73,36.8824,37.73,34701,0
+AMZZ.US,D,20241226,000000,37.31,37.45,36.9789,37.1,37444,0
+AMZZ.US,D,20241227,000000,36.63,36.69,35.04,36.04,95348,0
+AMZZ.US,D,20241230,000000,34.74,35.55,34.29,35.15,68881,0
+AMZZ.US,D,20241231,000000,35.64,35.7448,34.4903,34.56,51624,0
+AMZZ.US,D,20250102,000000,35.41,36.3,34.25,34.79,107730,0
+AMZZ.US,D,20250103,000000,35.55,36.33,35.37,36,80062,0
+AMZZ.US,D,20250106,000000,36.86,37.44,36.25,37.1,124140,0
+AMZZ.US,D,20250107,000000,37.23,37.35,35.215,35.3,102587,0
+AMZZ.US,D,20250108,000000,35.59,35.72,34.7801,35.28,145786,0
+AMZZ.US,D,20250110,000000,35.08,35.08,33.5,34.27,133466,0
+AMZZ.US,D,20250113,000000,33.95,34.3697,33.5,34.11,67000,0
+AMZZ.US,D,20250114,000000,34.6,35.14,33.5,33.91,61919,0
+AMZZ.US,D,20250115,000000,35.54,35.65,34.87,35.6,90067,0
+AMZZ.US,D,20250116,000000,36,36,34.68,34.73,112506,0
+AMZZ.US,D,20250117,000000,36.39,36.54,35.48,36.38,112284,0
+AMZZ.US,D,20250121,000000,37.4,38.2,36.759,37.89,161063,0
+AMZZ.US,D,20250122,000000,38.4,39.45,38.15,39.32,125608,0
+AMZZ.US,D,20250123,000000,38.89,39.45,38.17,39.45,112499,0
+AMZZ.US,D,20250124,000000,39.28,39.7,38.6102,39.24,75534,0
+AMZZ.US,D,20250127,000000,36.38,39.461,36.32,39.42,345257,0
+AMZZ.US,D,20250128,000000,39.09,41.47,38.9903,40.33,177967,0
+AMZZ.US,D,20250129,000000,40.59,41.05,39.6765,39.96,128746,0
+AMZZ.US,D,20250130,000000,39.88,40.22,38.4199,39.09,178860,0
+AMZZ.US,D,20250131,000000,39.67,40.96,39.67,40.1,193437,0
+AMZZ.US,D,20250203,000000,38.9,40.5813,38.5,40.03,289361,0
+AMZZ.US,D,20250204,000000,40.53,41.7,40.2795,41.59,209137,0
+AMZZ.US,D,20250205,000000,39.79,40.25,39.2241,39.54,246586,0
+AMZZ.US,D,20250206,000000,40.2,40.625,39.53,40.45,787018,0
+AMZZ.US,D,20250207,000000,38.26,39.01,36.7519,37.23,884258,0
+AMZZ.US,D,20250210,000000,37.55,38.6362,37.14,38.41,319241,0
+AMZZ.US,D,20250211,000000,37.98,38.5,37.4291,38.26,97498,0
+AMZZ.US,D,20250212,000000,37.46,37.6924,36.79,37,167277,0
+AMZZ.US,D,20250213,000000,36.98,37.46,36.5304,37.45,219113,0
+AMZZ.US,D,20250214,000000,37.06,37.21,36.41,36.87,207763,0
+AMZZ.US,D,20250218,000000,36.92,36.99,35.29,36.21,348966,0
+AMZZ.US,D,20250219,000000,35.85,36.25,35.31,36.22,195576,0
+AMZZ.US,D,20250220,000000,35.66,35.68,34.7,35,375372,0
+AMZZ.US,D,20250221,000000,35.14,35.14,32.4301,32.98,568457,0
+AMZZ.US,D,20250224,000000,33.34,33.34,31.75,31.86,205146,0
+AMZZ.US,D,20250225,000000,31.475,31.96,29.27,31.84,334340,0
+AMZZ.US,D,20250226,000000,32.47,33.395,31.95,32.29,262159,0
+AMZZ.US,D,20250227,000000,33.56,33.96,30.5,30.58,251135,0
+AMZZ.US,D,20250228,000000,30.6,31.7,30.14,31.64,227049,0
+AMZZ.US,D,20250303,000000,31.89,32.045,28.7299,29.45,316200,0
+AMZZ.US,D,20250304,000000,28,29.94,27.255,29.08,549161,0
+AMZZ.US,D,20250305,000000,29.29,30.84,28.94,30.37,342617,0
+AMZZ.US,D,20250306,000000,29.18,29.55,27.4601,28.15,390930,0
+AMZZ.US,D,20250307,000000,27.65,28.51,25.84,27.72,635165,0
+AMZZ.US,D,20250310,000000,26.64,26.99,25.38,26.41,455810,0
+AMZZ.US,D,20250311,000000,26.22,27.85,26.13,26.94,600569,0
+AMZZ.US,D,20250312,000000,28.11,28.25,26.67,27.56,329470,0
+AMZZ.US,D,20250313,000000,27.41,27.5,25.6001,26.19,367239,0
+AMZZ.US,D,20250314,000000,27.08,27.405,26.5407,27.24,239565,0
+AMZZ.US,D,20250317,000000,27.5,27.505,26.25,26.66,338112,0
+AMZZ.US,D,20250318,000000,25.66,26.09,24.9,25.84,225749,0
+AMZZ.US,D,20250319,000000,25.94,26.62,25.62,26.54,215332,0
+AMZZ.US,D,20250320,000000,25.83,27.54,25.76,26.4,266242,0
+AMZZ.US,D,20250321,000000,25.81,26.84,25.73,26.7,170506,0
+AMZZ.US,D,20250324,000000,27.77,28.69,27.77,28.58,370304,0
+AMZZ.US,D,20250325,000000,28.69,29.37,28.63,29.29,240413,0
+AMZZ.US,D,20250326,000000,29.34,29.34,27.665,27.98,283595,0
+AMZZ.US,D,20250327,000000,27.89,28.6773,27.55,28.05,264538,0
+AMZZ.US,D,20250328,000000,27.28,27.41,25.4,25.58,323569,0
+AMZZ.US,D,20250331,000000,24.34,25.2,23.48,24.94,446904,0
+AMZZ.US,D,20250401,000000,24.35,25.89,24.23,25.44,211442,0
+AMZZ.US,D,20250402,000000,24.37,27.01,24.2801,26.47,456967,0
+AMZZ.US,D,20250403,000000,22.85,23.175,21.3,21.67,826515,0
+AMZZ.US,D,20250404,000000,18.98,21.56,18.75,19.9,1293461,0
+AMZZ.US,D,20250407,000000,17.77,22.7,17.77,20.92,819733,0
+AMZZ.US,D,20250408,000000,23.18,23.32,19.33,19.85,650283,0
+AMZZ.US,D,20250409,000000,19.98,24.82,19.64,24.45,861184,0
+AMZZ.US,D,20250410,000000,23.1,23.38,20.6,21.9,496116,0
+AMZZ.US,D,20250411,000000,21.67,23.045,21.195,22.82,275936,0
+AMZZ.US,D,20250414,000000,23.33,23.38,21.43,22.13,359780,0
+AMZZ.US,D,20250415,000000,21.98,22.16,21.11,21.48,171600,0
+AMZZ.US,D,20250416,000000,20.8,21.37,19.56,20.24,163427,0
+AMZZ.US,D,20250417,000000,20.59,20.59,19.68,19.82,198858,0
+AMZZ.US,D,20250421,000000,19.14,19.14,18.16,18.6,137527,0
+AMZZ.US,D,20250422,000000,19.16,20.685,19.0864,19.91,265748,0
+AMZZ.US,D,20250423,000000,22.28,23.14,21.5104,21.6,490849,0
+AMZZ.US,D,20250424,000000,21.71,23.05,21.52,23.01,368242,0
+AMZZ.US,D,20250425,000000,23.3,23.8267,22.7424,23.59,297716,0
+AMZZ.US,D,20250428,000000,23.76,23.9,22.58,23.28,156955,0
+AMZZ.US,D,20250429,000000,22.39,23.34,22.3,23.2,236977,0
+AMZZ.US,D,20250430,000000,21.83,22.58,21.1,22.43,304956,0
+AMZZ.US,D,20250501,000000,23.96,24.24,23.26,23.79,980764,0
+AMZZ.US,D,20250502,000000,24.23,24.4997,22.94,23.77,1004739,0
+AMZZ.US,D,20250505,000000,22.91,23.32,22.68,22.87,335310,0
+AMZZ.US,D,20250506,000000,22.38,23.13,22.28,22.5,168357,0
+AMZZ.US,D,20250507,000000,22.62,23.9897,22.55,23.46,337833,0
+AMZZ.US,D,20250508,000000,24.19,24.8,23.49,24.29,301987,0
+AMZZ.US,D,20250509,000000,24.51,24.8598,24.03,24.53,267693,0
+AMZZ.US,D,20250512,000000,28.88,29.16,27.7202,28.46,733699,0
+AMZZ.US,D,20250513,000000,29.06,30.11,28.8546,29.14,478459,0
+AMZZ.US,D,20250514,000000,29.21,29.32,28.61,28.88,269583,0
+AMZZ.US,D,20250515,000000,27.79,27.9,26.82,27.49,733120,0
+AMZZ.US,D,20250516,000000,27.71,27.71,27.26,27.52,193738,0
+AMZZ.US,D,20250519,000000,26.55,27.82,26.42,27.71,277325,0
+AMZZ.US,D,20250520,000000,27.36,27.499,26.79,27.14,96540,0
+AMZZ.US,D,20250521,000000,26.45,26.935,26.09,26.36,216133,0
+AMZZ.US,D,20250522,000000,26.45,27.49,26.11,26.89,287529,0
+AMZZ.US,D,20250523,000000,25.69,26.5862,25.58,26.27,249463,0
+AMZZ.US,D,20250527,000000,26.83,27.75,26.62,27.62,178922,0
+AMZZ.US,D,20250528,000000,27.63,28.02,27.09,27.09,106061,0
+AMZZ.US,D,20250529,000000,28.1,28.3,27.15,27.51,153049,0
+AMZZ.US,D,20250530,000000,27.22,27.48,26.44,27.2,120712,0
+AMZZ.US,D,20250602,000000,27.18,27.79,26.7079,27.75,126368,0
+AMZZ.US,D,20250603,000000,28,28.23,27.3005,27.49,136043,0
+AMZZ.US,D,20250604,000000,27.69,28.1,27.36,27.92,115296,0
+AMZZ.US,D,20250605,000000,28.42,29.34,27.9836,28.03,439044,0
+AMZZ.US,D,20250606,000000,29.23,29.595,28.815,29.55,229550,0
+AMZZ.US,D,20250609,000000,29.9,30.7377,29.39,30.46,217830,0
+AMZZ.US,D,20250610,000000,30.435,30.68,29.7,30.66,185236,0
+AMZZ.US,D,20250611,000000,30.62,30.79,29.34,29.44,185572,0
+AMZZ.US,D,20250612,000000,28.95,29.49,28.8801,29.3,130534,0
+AMZZ.US,D,20250613,000000,28.39,29.5962,28.39,29.1,149449,0
+AMZZ.US,D,20250616,000000,29.13,30.43,28.989,30.21,213517,0
+AMZZ.US,D,20250617,000000,29.9,30.5,29.74,29.84,131074,0
+AMZZ.US,D,20250618,000000,29.9,30.64,29.16,29.17,262995,0
+AMZZ.US,D,20250620,000000,29.6,29.74,28,28.35,229010,0
+AMZZ.US,D,20250623,000000,28.37,28.51,27.76,28.02,246889,0
+AMZZ.US,D,20250624,000000,29.03,29.6,28.82,29.22,217105,0
+AMZZ.US,D,20250625,000000,29.67,30.0625,28.74,29.01,145375,0
+AMZZ.US,D,20250626,000000,29.31,30.59,28.98,30.38,257412,0
+AMZZ.US,D,20250627,000000,31.09,32,30.23,31.98,622121,0
+AMZZ.US,D,20250630,000000,32.1,32.17,30.88,30.94,427240,0
+AMZZ.US,D,20250701,000000,30.99,31.5909,30.52,31.24,207900,0
+AMZZ.US,D,20250702,000000,30.99,31.52,30.84,31.06,170943,0
+AMZZ.US,D,20250703,000000,31.5,32.156,31.4602,32.02,222679,0
+AMZZ.US,D,20250707,000000,31.99,32.26,31.75,32.03,322794,0
+AMZZ.US,D,20250708,000000,32.19,32.19,30.615,30.82,264733,0
+AMZZ.US,D,20250709,000000,31.36,32.2195,31.15,31.7,404875,0
+AMZZ.US,D,20250710,000000,31.45,31.79,30.9373,31.64,124896,0
+AMZZ.US,D,20250711,000000,31.96,32.8497,31.72,32.4,291280,0
+AMZZ.US,D,20250714,000000,32.45,32.85,32.205,32.55,179952,0
+AMZZ.US,D,20250715,000000,32.71,33.03,32.58,32.8,125464,0
+AMZZ.US,D,20250716,000000,32.47,32.5662,31.59,31.84,201606,0
+AMZZ.US,D,20250717,000000,31.84,32.21,31.675,32.0834,185928,0
+AMZZ.US,D,20250718,000000,32.27,32.72,31.8,32.65,139296,0
+AMZZ.US,D,20250721,000000,32.56,33.72,32.56,33.67,162929,0
+AMZZ.US,D,20250722,000000,33.58,33.79,32.755,33.02,153304,0
+AMZZ.US,D,20250723,000000,33.34,33.38,32.911,33.2,146398,0
+AMZZ.US,D,20250724,000000,33.48,34.9288,33.48,34.45,270528,0
+AMZZ.US,D,20250725,000000,34.46,34.46,34.1,34.13,100457,0
+AMZZ.US,D,20250728,000000,34.72,34.98,34.4101,34.5566,114753,0
+AMZZ.US,D,20250729,000000,34.87,35.08,33.82,33.9822,180804,0
+AMZZ.US,D,20250730,000000,34.18,34.21,33.4972,33.7666,264734,0
+AMZZ.US,D,20250731,000000,35.34,35.6056,34.136,34.96,1568704,0
+AMZZ.US,D,20250801,000000,29.4,30.7392,28.5701,29.18,1013347,0
+AMZZ.US,D,20250804,000000,29.81,29.81,28.24,28.28,665601,0
+AMZZ.US,D,20250805,000000,28.69,29.5,28.63,28.85,684749,0
+AMZZ.US,D,20250806,000000,29.02,31.17,28.84,31.12,436443,0
+AMZZ.US,D,20250807,000000,30.84,32.17,30.7157,31.25,339039,0
+AMZZ.US,D,20250808,000000,31.29,31.5,30.96,31.1555,165149,0
+AMZZ.US,D,20250811,000000,31.13,31.28,30.555,30.83,362710,0
+AMZZ.US,D,20250812,000000,31,31.38,30.2,30.82,252859,0
+AMZZ.US,D,20250813,000000,31.05,31.78,31,31.7,262101,0
+AMZZ.US,D,20250814,000000,32.5,34.06,32.38,33.46,413906,0
+AMZZ.US,D,20250815,000000,33.89,34.305,33.14,33.51,224156,0
+AMZZ.US,D,20250818,000000,33.25,33.7198,32.7,33.62,108531,0
+AMZZ.US,D,20250819,000000,33.17,33.1751,32.35,32.61,315907,0
+AMZZ.US,D,20250820,000000,32.32,32.35,30.59,31.38,208129,0
+AMZZ.US,D,20250821,000000,30.95,31.05,30.481,30.93,134142,0
+AMZZ.US,D,20250822,000000,31.03,32.8,30.55,32.74,269511,0
+AMZZ.US,D,20250825,000000,32.36,32.99,32.35,32.5647,464806,0
+AMZZ.US,D,20250826,000000,32.5,32.75,31.95,32.69,140900,0
+AMZZ.US,D,20250827,000000,32.53,33,32.52,32.73,211337,0
+AMZZ.US,D,20250828,000000,32.88,33.83,32.515,33.53,216392,0
+AMZZ.US,D,20250829,000000,33.42,33.52,32.49,32.6654,192824,0
+AMZZ.US,D,20250902,000000,31.27,31.8693,30.7,31.7,209497,0
+AMZZ.US,D,20250903,000000,31.58,32.18,31.433,31.88,184108,0
+AMZZ.US,D,20250904,000000,33.3,34.63,33.26,34.63,582106,0
+AMZZ.US,D,20250905,000000,34.4,34.63,33.49,33.6,206732,0
+AMZZ.US,D,20250908,000000,34.26,35.1,34,34.61,156844,0
+AMZZ.US,D,20250909,000000,34.67,35.45,34.45,35.28,189641,0
+AMZZ.US,D,20250910,000000,35.01,35.08,32.61,32.97,397738,0
+AMZZ.US,D,20250911,000000,33.21,33.25,32.66,32.83,283730,0
+AMZZ.US,D,20250912,000000,32.9,32.91,31.79,32.26,421783,0
+AMZZ.US,D,20250915,000000,33,33.845,32.9101,33.24,307698,0
+AMZZ.US,D,20250916,000000,33.67,34.46,33.42,33.94,823537,0
+AMZZ.US,D,20250917,000000,33.655,33.92,32.49,33.27,289288,0
+AMZZ.US,D,20250918,000000,33.35,33.74,32.4503,33.11,236575,0
+AMZZ.US,D,20250919,000000,33.4,33.93,32.92,33.23,183951,0
+AMZZ.US,D,20250922,000000,32.9,32.9,32.05,32.07,298637,0
+AMZZ.US,D,20250923,000000,32.15,32.15,29.96,30.22,693839,0
+AMZZ.US,D,20250924,000000,31.08,31.1035,29.7804,29.99,466690,0
+AMZZ.US,D,20250925,000000,29.94,30.09,28.94,29.42,490176,0
+AMZZ.US,D,20250926,000000,29.56,30.15,29.4,29.83,349630,0
+AMZZ.US,D,20250929,000000,29.92,30.55,29.76,30.48,394709,0
+AMZZ.US,D,20250930,000000,30.41,30.41,29.3,29.75,642844,0
+AMZZ.US,D,20251001,000000,29.13,30.4299,28.96,30,339586,0
+AMZZ.US,D,20251002,000000,30.13,30.5798,29.59,30.51,364203,0
+AMZZ.US,D,20251003,000000,30.77,30.95,29.64,29.69,311508,0
+AMZZ.US,D,20251006,000000,29.99,30.2799,28.77,30.0424,441676,0
+AMZZ.US,D,20251007,000000,30.07,30.5797,29.85,30.2756,277605,0
+AMZZ.US,D,20251008,000000,30.65,31.62,30.1303,31.2003,456258,0
+AMZZ.US,D,20251009,000000,31.09,32.02,30.2601,31.89,514036,0
+AMZZ.US,D,20251010,000000,31.46,31.9947,28.65,28.67,753806,0
+AMZZ.US,D,20251013,000000,29.08,29.825,28.9,29.67,255865,0
+AMZZ.US,D,20251014,000000,28.47,29.49,27.69,28.7173,520507,0
+AMZZ.US,D,20251015,000000,28.62,29,27.71,28.4244,433726,0
+AMZZ.US,D,20251016,000000,28.45,29.26,27.74,28.1292,334874,0
+AMZZ.US,D,20251017,000000,28.22,28.22,27.26,27.79,340108,0
+AMZZ.US,D,20251020,000000,27.965,28.7,27.93,28.6851,479723,0
+AMZZ.US,D,20251021,000000,29.17,30.45,29.1,30.13,540141,0
+AMZZ.US,D,20251022,000000,29.44,29.49,28.621,29.04,446483,0
+AMZZ.US,D,20251023,000000,29.16,29.886,29.1,29.87,226438,0
+AMZZ.US,D,20251024,000000,30.05,30.9603,30.05,30.65,374522,0
+AMZZ.US,D,20251027,000000,31.54,31.79,31.03,31.45,414532,0
+AMZZ.US,D,20251028,000000,31.69,32.65,31.21,32.04,478740,0
+AMZZ.US,D,20251029,000000,32.67,32.872,31.64,32.2833,719728,0
+AMZZ.US,D,20251030,000000,31.32,31.75,30.22,30.2741,1681526,0
+AMZZ.US,D,20251031,000000,37.53,37.64,35.71,36.07,2138178,0
+AMZZ.US,D,20251103,000000,39.3,40.205,38.6,38.89,1041043,0
+AMZZ.US,D,20251104,000000,37.83,39.3165,37.26,37.44,420381,0
+AMZZ.US,D,20251105,000000,37.23,37.91,36.46,37.7,237593,0
+AMZZ.US,D,20251106,000000,37.42,37.74,35.3265,35.51,319725,0
+AMZZ.US,D,20251107,000000,35.47,36.04,34.19,35.93,276188,0
+AMZZ.US,D,20251110,000000,37.1,38,36.277,37.08,193694,0
+AMZZ.US,D,20251111,000000,37.17,37.425,36.78,37.2052,148607,0
+AMZZ.US,D,20251112,000000,37.55,37.67,35.7,35.732,161230,0
+AMZZ.US,D,20251113,000000,35.54,35.63,33.63,33.8306,193150,0
+AMZZ.US,D,20251114,000000,33.07,34.0599,32.6,33.05,172877,0
+AMZZ.US,D,20251117,000000,32.64,32.9665,31.49,32.53,650151,0
+AMZZ.US,D,20251118,000000,31.11,31.7099,29.59,29.66,487224,0
+AMZZ.US,D,20251119,000000,29.85,29.85,28.548,29.6078,594030,0
+AMZZ.US,D,20251120,000000,30.77,30.87,28.0664,28.1,526298,0
+AMZZ.US,D,20251121,000000,27.91,29.395,27.65,29.08,412516,0
+AMZZ.US,D,20251124,000000,29.57,30.75,29.52,30.5333,319094,0
+AMZZ.US,D,20251125,000000,30.5,31.65,29.85,31.4506,296501,0
+AMZZ.US,D,20251126,000000,31.75,31.9784,31.25,31.3119,209668,0
+AMZZ.US,D,20251128,000000,31.86,32.38,31.57,32.38,182289,0
+AMZZ.US,D,20251201,000000,32.33,33.055,32.17,32.4665,318887,0
+AMZZ.US,D,20251202,000000,32.85,33.95,32.487,32.7,400369,0
+AMZZ.US,D,20251203,000000,32.43,32.43,31.66,32.11,210518,0
+AMZZ.US,D,20251204,000000,32.185,32.185,30.6,31.1594,382955,0
+AMZZ.US,D,20251205,000000,31.48,31.76,31.04,31.27,178670,0
+AMZZ.US,D,20251208,000000,31.27,31.582,30.42,30.59,157540,0
+AMZZ.US,D,20251209,000000,30.53,31,30.135,30.804,138131,0
+AMZZ.US,D,20251210,000000,31.04,32.039,31,31.88,250222,0
+AMZZ.US,D,20251211,000000,31.61,31.8504,31.0599,31.44,110885,0
+AMZZ.US,D,20251212,000000,31.41,31.41,30.05,30.34,155263,0
+AMZZ.US,D,20251215,000000,30.755,30.755,29.1975,29.36,153564,0
+AMZZ.US,D,20251216,000000,29.52,29.59,28.982,29.35,121810,0
+AMZZ.US,D,20251217,000000,29.86,30,28.9812,29.01,285129,0
+AMZZ.US,D,20251218,000000,30.145,31.05,29.85,30.45,180104,0
+AMZZ.US,D,20251219,000000,30.38,31.0405,30.16,30.7,187957,0
+AMZZ.US,D,20251222,000000,30.88,31.14,30.41,30.83,242981,0
+AMZZ.US,D,20251223,000000,31.04,31.925,31.04,31.79,207986,0
+AMZZ.US,D,20251224,000000,31.89,32.04,31.61,31.95,61236,0
+AMZZ.US,D,20251226,000000,31.84,32.03,31.5975,31.99,84857,0
+AMZZ.US,D,20251229,000000,31.66,31.9599,31.4436,31.78,86042,0
+AMZZ.US,D,20251230,000000,31.52,31.98,31.144,31.93,109942,0
+AMZZ.US,D,20251231,000000,31.98,32.015,31.3903,31.4696,149423,0
+AMZZ.US,D,20260102,000000,31.63,32.6584,29.76,30.28,386160,0
+AMZZ.US,D,20260105,000000,30.83,32.21,30.48,31.95,370101,0
+AMZZ.US,D,20260106,000000,31.74,34.7298,31.74,34.14,426903,0
+AMZZ.US,D,20260107,000000,33.88,35.35,33.83,34.37,235611,0
+AMZZ.US,D,20260108,000000,34.8,35.68,34.4,35.66,239309,0
+AMZZ.US,D,20260109,000000,35.03,36,34.52,35.93,299096,0
+AMZZ.US,D,20260112,000000,35.63,36.37,35.535,35.6747,215679,0
+AMZZ.US,D,20260113,000000,35.61,36.07,33.88,34.5325,199666,0
+AMZZ.US,D,20260114,000000,34.01,34.01,32.73,32.84,241696,0
+AMZZ.US,D,20260115,000000,33.575,33.9,32.86,33.19,215372,0
+AMZZ.US,D,20260116,000000,33.42,33.57,32.75,33.41,143271,0
+AMZZ.US,D,20260120,000000,32,32.36,30.765,31.22,172998,0
+AMZZ.US,D,20260121,000000,31.15,31.555,30.1304,31.29,259747,0
+AMZZ.US,D,20260122,000000,31.91,32.49,31.21,32.18,223066,0
+AMZZ.US,D,20260123,000000,32.11,33.76,32.11,33.43,216785,0
+AMZZ.US,D,20260126,000000,33.74,33.84,32.9801,33.26,190888,0
+AMZZ.US,D,20260127,000000,33.47,34.99,33.14,34.9392,278397,0
+AMZZ.US,D,20260128,000000,35.49,35.8399,34.06,34.46,488286,0
+AMZZ.US,D,20260129,000000,34.325,34.3804,32.69,33.99,677498,0
+AMZZ.US,D,20260130,000000,33.44,34.47,32.97,33.35,283593,0
+AMZZ.US,D,20260202,000000,33.125,35.128,33.125,34.4385,290795,0
+AMZZ.US,D,20260203,000000,35.09,35.23,32.26,33.06,1485423,0
+AMZZ.US,D,20260204,000000,33.12,33.12,31.26,31.7,346085,0
+AMZZ.US,D,20260205,000000,29.08,29.76,28.2,28.77,1064198,0
+AMZZ.US,D,20260206,000000,23.61,25.8,23,25.54,1716768,0
+AMZZ.US,D,20260209,000000,25.24,26.17,23.91,25.17,737032,0
+AMZZ.US,D,20260210,000000,25.17,26.1095,24.6118,24.74,487099,0
+AMZZ.US,D,20260211,000000,25.01,25.01,23.68,24.06,387114,0
+AMZZ.US,D,20260212,000000,23.99,23.99,22.5201,23,570685,0
+AMZZ.US,D,20260213,000000,22.72,23.32,22.45,22.79,470628,0
+AMZZ.US,D,20260217,000000,22.72,23.46,22.21,23.4,245726,0
+AMZZ.US,D,20260218,000000,23.6225,24.63,23.6225,24.14,398981,0
diff --git a/daily/us/nasdaq etfs/avgg.us.txt b/daily/us/nasdaq etfs/avgg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dd24d3b3b8b5d6cfe761244bbe72d1fc2b3bb0b
--- /dev/null
+++ b/daily/us/nasdaq etfs/avgg.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGG.US,D,20250519,000000,14.22,14.75,14.22,14.6844,7939,0
+AVGG.US,D,20250520,000000,14.13,14.8158,14.13,14.8158,3949,0
+AVGG.US,D,20250521,000000,14.86,15.42,14.6319,14.6319,4637,0
+AVGG.US,D,20250522,000000,14.919,14.919,14.69,14.7055,2701,0
+AVGG.US,D,20250523,000000,14.2,14.61,14.2,14.4462,1862,0
+AVGG.US,D,20250527,000000,15,15.35,15,15.2702,11548,0
+AVGG.US,D,20250528,000000,15.499,15.9,15.499,15.7777,24744,0
+AVGG.US,D,20250529,000000,16.64,16.64,15.5799,16.1049,22588,0
+AVGG.US,D,20250530,000000,16.035,16.22,15.3,16.1978,14349,0
+AVGG.US,D,20250602,000000,16.431,17.17,16.41,16.9617,43430,0
+AVGG.US,D,20250603,000000,17.21,18.21,17.18,18.0988,58056,0
+AVGG.US,D,20250604,000000,18.25,19.24,18.25,18.6769,29809,0
+AVGG.US,D,20250605,000000,18.84,19.2396,18.4,18.49,253473,0
+AVGG.US,D,20250606,000000,17.14,17.71,16.5501,16.7,93938,0
+AVGG.US,D,20250609,000000,16.19,16.79,15.91,16.27,52131,0
+AVGG.US,D,20250610,000000,16.3,16.5346,15.9,16.25,36032,0
+AVGG.US,D,20250611,000000,16.56,17.6458,16.18,17.38,45092,0
+AVGG.US,D,20250612,000000,17.02,18,17.02,17.85,21907,0
+AVGG.US,D,20250613,000000,16.98,17.47,16.75,16.75,24750,0
+AVGG.US,D,20250616,000000,17.36,17.65,17,17.44,123770,0
+AVGG.US,D,20250617,000000,17.07,17.44,16.7801,16.83,24436,0
+AVGG.US,D,20250618,000000,17.25,17.6799,16.91,17.03,20120,0
+AVGG.US,D,20250620,000000,16.9058,16.96,16.19,16.79,17216,0
+AVGG.US,D,20250623,000000,16.83,17.5,16.734,17.44,22162,0
+AVGG.US,D,20250624,000000,18.26,19.1496,18.26,18.89,36066,0
+AVGG.US,D,20250625,000000,19.1801,19.689,18.9,19.03,24219,0
+AVGG.US,D,20250626,000000,18.9822,19.87,18.9822,19.73,20929,0
+AVGG.US,D,20250627,000000,19.81,19.96,19.2865,19.79,35810,0
+AVGG.US,D,20250630,000000,20.1143,20.824,20.0722,20.66,21672,0
+AVGG.US,D,20250701,000000,19.95,20.065,18.63,18.99,21552,0
+AVGG.US,D,20250702,000000,18.74,19.88,18.71,19.71,16082,0
+AVGG.US,D,20250703,000000,19.8968,20.42,19.8699,20.42,40153,0
+AVGG.US,D,20250707,000000,20.42,20.7,20.035,20.3,11989,0
+AVGG.US,D,20250708,000000,20.2,20.35,19.83,19.96,16118,0
+AVGG.US,D,20250709,000000,20.08,20.95,20.08,20.87,40193,0
+AVGG.US,D,20250710,000000,21.12,21.12,20,20.43,28281,0
+AVGG.US,D,20250711,000000,20.0505,20.45,19.87,20.36,24996,0
+AVGG.US,D,20250714,000000,20.0142,20.5125,19.56,20.3822,27345,0
+AVGG.US,D,20250715,000000,20.9,21.4535,20.735,21.24,30503,0
+AVGG.US,D,20250716,000000,21.02,21.1477,20.5765,21.1477,37829,0
+AVGG.US,D,20250717,000000,21.22,22.249,21.1889,21.963,25663,0
+AVGG.US,D,20250718,000000,22.1,22.1,21.21,21.4991,13640,0
+AVGG.US,D,20250721,000000,21.52,22.53,21.52,22.2094,31095,0
+AVGG.US,D,20250722,000000,22.11,22.11,20.4,20.68,19964,0
+AVGG.US,D,20250723,000000,20.48,21.432,19.94,21.432,22999,0
+AVGG.US,D,20250724,000000,22.2,22.34,21.5,22.2257,23433,0
+AVGG.US,D,20250725,000000,22.05,22.7325,22.05,22.38,14341,0
+AVGG.US,D,20250728,000000,22.6865,23.1519,22.5,23.0269,20505,0
+AVGG.US,D,20250729,000000,23.59,24.1199,23.14,23.4678,29901,0
+AVGG.US,D,20250730,000000,23.6,24.39,23.42,24.3306,44479,0
+AVGG.US,D,20250731,000000,24.59,24.59,22.41,22.87,65785,0
+AVGG.US,D,20250801,000000,21.65,22.635,21,22.05,35638,0
+AVGG.US,D,20250804,000000,22.71,23.47,22.52,23.3,14603,0
+AVGG.US,D,20250805,000000,23.55,23.955,22.5,22.6741,19467,0
+AVGG.US,D,20250806,000000,22.6,24.22,22.6,24.0308,27282,0
+AVGG.US,D,20250807,000000,24.75,25.33,23.77,24.21,25786,0
+AVGG.US,D,20250808,000000,24.46,24.93,24.28,24.5333,12996,0
+AVGG.US,D,20250811,000000,24.47,25.04,24.08,24.3275,15641,0
+AVGG.US,D,20250812,000000,24.75,25.7804,24.46,25.7804,31590,0
+AVGG.US,D,20250813,000000,26.421,26.529,24.49,25.1609,23435,0
+AVGG.US,D,20250814,000000,24.9,25.95,24.9,25.543,44043,0
+AVGG.US,D,20250815,000000,25.4,25.43,23.68,24.71,27682,0
+AVGG.US,D,20250818,000000,24.01,24.66,23.5,24.5772,27309,0
+AVGG.US,D,20250819,000000,24.01,24.01,22.437,22.7591,25674,0
+AVGG.US,D,20250820,000000,22.78,22.78,20.87,22.32,34893,0
+AVGG.US,D,20250821,000000,22.16,22.34,21.51,21.9275,18642,0
+AVGG.US,D,20250822,000000,22.31,23.42,22.18,22.6046,53513,0
+AVGG.US,D,20250825,000000,22.55,23.26,22.55,22.6768,25857,0
+AVGG.US,D,20250826,000000,23.21,23.46,22.91,23.2029,16659,0
+AVGG.US,D,20250827,000000,22.92,23.69,22.72,23.5798,25363,0
+AVGG.US,D,20250828,000000,24.37,25.1892,24.15,24.97,18686,0
+AVGG.US,D,20250829,000000,24.32,24.32,22.5,22.99,56809,0
+AVGG.US,D,20250902,000000,21.61,23.19,21.53,23.19,104025,0
+AVGG.US,D,20250903,000000,23.62,24.069,23.0269,23.7687,159721,0
+AVGG.US,D,20250904,000000,24.31,24.6295,23.8499,24.42,230536,0
+AVGG.US,D,20250905,000000,32.24,32.24,28.439,28.97,274161,0
+AVGG.US,D,20250908,000000,30.42,32.259,30.1,30.7131,186433,0
+AVGG.US,D,20250909,000000,31.74,31.74,29.14,29.1516,105082,0
+AVGG.US,D,20250910,000000,31.68,35.419,31.68,34.9874,164109,0
+AVGG.US,D,20250911,000000,35.3,35.6778,32.816,32.96,102695,0
+AVGG.US,D,20250912,000000,33.56,33.759,32.6301,33.0586,69304,0
+AVGG.US,D,20250915,000000,32.965,34.01,32.4472,33.7457,83403,0
+AVGG.US,D,20250916,000000,33.99,33.99,32.44,33.0153,55697,0
+AVGG.US,D,20250917,000000,32.92,32.92,29.75,30.44,112105,0
+AVGG.US,D,20250918,000000,30.91,31.11,30.1,30.2529,92903,0
+AVGG.US,D,20250919,000000,30.115,30.3954,28.93,30.1978,75381,0
+AVGG.US,D,20250922,000000,29.86,30.5,29.06,29.23,86142,0
+AVGG.US,D,20250923,000000,29.41,30.15,28.99,29.1673,127092,0
+AVGG.US,D,20250924,000000,28.97,29.354,28.3877,29.2872,79287,0
+AVGG.US,D,20250925,000000,28.19,28.94,27.265,28.73,49181,0
+AVGG.US,D,20250926,000000,28.85,29.2,27.83,28.3894,55362,0
+AVGG.US,D,20250929,000000,28.8,29.4293,27.23,27.27,83275,0
+AVGG.US,D,20250930,000000,27.59,27.6196,26.772,27.59,134923,0
+AVGG.US,D,20251001,000000,27.19,28.927,26.9,28.17,290675,0
+AVGG.US,D,20251002,000000,30.38,30.525,28.5,28.99,158368,0
+AVGG.US,D,20251003,000000,29.62,29.8979,28.5402,28.95,135860,0
+AVGG.US,D,20251006,000000,28.52,29.93,28.38,28.46,228270,0
+AVGG.US,D,20251007,000000,28.68,28.8396,26.965,28.63,124289,0
+AVGG.US,D,20251008,000000,28.14,30.29,28,30.1381,196347,0
+AVGG.US,D,20251009,000000,30.14,30.4345,29.35,30.04,108439,0
+AVGG.US,D,20251010,000000,30.065,30.97,26.445,26.49,258330,0
+AVGG.US,D,20251013,000000,31.1,32.12,29.605,31.68,493708,0
+AVGG.US,D,20251014,000000,30.38,30.46,28.74,29.48,156535,0
+AVGG.US,D,20251015,000000,31.03,32,30.0202,30.6594,161346,0
+AVGG.US,D,20251016,000000,31.62,32.6885,30.42,31.18,154963,0
+AVGG.US,D,20251017,000000,30.34,30.52,28.8,30.3316,128126,0
+AVGG.US,D,20251020,000000,31.19,31.39,30.0302,30.28,149880,0
+AVGG.US,D,20251021,000000,30.37,30.58,28.9,29.14,75475,0
+AVGG.US,D,20251022,000000,29.86,29.86,27.94,28.72,111292,0
+AVGG.US,D,20251023,000000,28.71,29.7,28.71,29.35,73331,0
+AVGG.US,D,20251024,000000,30.84,31.7,30.54,31,133776,0
+AVGG.US,D,20251027,000000,32.21,32.455,31.2,32.4,195917,0
+AVGG.US,D,20251028,000000,32.57,34.5,32.57,34.37,167647,0
+AVGG.US,D,20251029,000000,34.58,36.78,34.42,36.7,338044,0
+AVGG.US,D,20251030,000000,36.72,36.72,33.8,34.93,279322,0
+AVGG.US,D,20251031,000000,35.18,35.18,32.8,33.59,197287,0
+AVGG.US,D,20251103,000000,34.04,34.475,32.25,32.25,132022,0
+AVGG.US,D,20251104,000000,31.61,33.39,30.3,30.5,170351,0
+AVGG.US,D,20251105,000000,30.305,32.6,30.09,31.587,67354,0
+AVGG.US,D,20251106,000000,31.74,32.18,30.58,31,141441,0
+AVGG.US,D,20251107,000000,30.64,30.735,27.805,29.93,102085,0
+AVGG.US,D,20251110,000000,31.4,31.645,30.82,31.42,93860,0
+AVGG.US,D,20251111,000000,31.4,31.95,29.94,30.33,57361,0
+AVGG.US,D,20251112,000000,31.33,31.33,30.248,30.88,46652,0
+AVGG.US,D,20251113,000000,30.03,30.345,27.25,28.1153,79047,0
+AVGG.US,D,20251114,000000,26.71,28.92,26.55,28.62,92517,0
+AVGG.US,D,20251117,000000,28.24,30.162,27.71,28.61,65517,0
+AVGG.US,D,20251118,000000,28.69,29.25,27.47,28.2827,47912,0
+AVGG.US,D,20251119,000000,28.32,31.24,27.86,30.5278,78902,0
+AVGG.US,D,20251120,000000,32.535,34.2,28.98,29.19,130399,0
+AVGG.US,D,20251121,000000,29.07,29.2,26.8,28.014,55964,0
+AVGG.US,D,20251124,000000,29.74,34.77,29.44,34.27,212833,0
+AVGG.US,D,20251125,000000,35.48,36.0403,33.2044,35.58,269181,0
+AVGG.US,D,20251126,000000,35.45,38.2118,35.1401,37.8,136060,0
+AVGG.US,D,20251128,000000,38.07,38.85,37.8,38.7205,87160,0
+AVGG.US,D,20251201,000000,37.33,37.33,35.41,35.4805,126205,0
+AVGG.US,D,20251202,000000,35.89,36.8846,34.41,34.7063,113262,0
+AVGG.US,D,20251203,000000,34.46,34.75,32.74,34.58,71031,0
+AVGG.US,D,20251204,000000,34.41,35.09,33.92,34.65,53603,0
+AVGG.US,D,20251205,000000,35.49,36.5939,35.44,36.25,107326,0
+AVGG.US,D,20251208,000000,38.44,39.39,37.6,38.28,210829,0
+AVGG.US,D,20251209,000000,37.76,39.31,37.25,39.19,129179,0
+AVGG.US,D,20251210,000000,38.305,40.73,38.02,40.53,130249,0
+AVGG.US,D,20251211,000000,38.85,39.7,36.84,39.37,628484,0
+AVGG.US,D,20251212,000000,34.14,34.2,29.37,30.2,1332762,0
+AVGG.US,D,20251215,000000,30.515,30.56,26.5,26.84,767598,0
+AVGG.US,D,20251216,000000,26.16,28,26.1,27,443349,0
+AVGG.US,D,20251217,000000,27.9,27.9,23.91,24.64,751768,0
+AVGG.US,D,20251218,000000,26,26.05,24.264032,25.18,666045,0
+AVGG.US,D,20251219,000000,25.67,26.83,25.6,26.77,430042,0
+AVGG.US,D,20251222,000000,27.69,27.705,26.3859,26.99,416875,0
+AVGG.US,D,20251223,000000,26.95,28.36,26.58,28.28,302724,0
+AVGG.US,D,20251224,000000,28.48,28.7929,27.91,28.34,191962,0
+AVGG.US,D,20251226,000000,28.48,28.84,28,28.7,173229,0
+AVGG.US,D,20251229,000000,28.03,28.34,27.47,28.22,104191,0
+AVGG.US,D,20251230,000000,27.63,28.075,27.61,27.7,102528,0
+AVGG.US,D,20251231,000000,27.55,27.66,27.03,27.09,124915,0
+AVGG.US,D,20260102,000000,28.05,29.255,26.96,27.27,409978,0
+AVGG.US,D,20260105,000000,28.42,28.42,25.56,26.6,343493,0
+AVGG.US,D,20260106,000000,26.53,27.43,25.8,26.63,337670,0
+AVGG.US,D,20260107,000000,26.31,27.53,25.5222,26.6,166656,0
+AVGG.US,D,20260108,000000,26.04,26.11,24.5995,24.89,294611,0
+AVGG.US,D,20260109,000000,25.76,27.0277,25.01,26.7,184850,0
+AVGG.US,D,20260112,000000,26.11,28.067,26.1,27.84,173885,0
+AVGG.US,D,20260113,000000,27.95,28.95,27.68,28.16,127296,0
+AVGG.US,D,20260114,000000,27.33,27.4799,25.04,25.93,346847,0
+AVGG.US,D,20260115,000000,27.25,27.3,26.135,26.33,208300,0
+AVGG.US,D,20260116,000000,26.5,28,26.5,27.6,156874,0
+AVGG.US,D,20260120,000000,26.3,26.49,24.51,24.67,291730,0
+AVGG.US,D,20260121,000000,25.11,25.11,23.37,24.07,383077,0
+AVGG.US,D,20260122,000000,24.975,25.24,23.49,23.58,246516,0
+AVGG.US,D,20260123,000000,22.58,23,21.92,22.76,254461,0
+AVGG.US,D,20260126,000000,22.71,23.955,22.61,23.435,291086,0
+AVGG.US,D,20260127,000000,24.09,24.7678,23.75,24.56,228759,0
+AVGG.US,D,20260128,000000,25.33,25.58,23.67,24.59,349711,0
+AVGG.US,D,20260129,000000,24.53,24.95,22.7,24.24,210537,0
+AVGG.US,D,20260130,000000,24.36,25.25,23.91,24.32,173604,0
+AVGG.US,D,20260202,000000,23.53,24.93,23.53,24.27,156306,0
+AVGG.US,D,20260203,000000,25,25.38,20.99,22.68,351201,0
+AVGG.US,D,20260204,000000,22.42,22.44,19.17,20.87,345178,0
+AVGG.US,D,20260205,000000,21.67,23.4199,20.8,21.26,258032,0
+AVGG.US,D,20260206,000000,22.45,24.55,22.05,24.26,278745,0
+AVGG.US,D,20260209,000000,23.97,27.06,23.97,25.85,235365,0
+AVGG.US,D,20260210,000000,26.36,26.45,25.28,25.36,135470,0
+AVGG.US,D,20260211,000000,26.24,26.24,24.37,25.65,170960,0
+AVGG.US,D,20260212,000000,25.885,26.12,23.715,23.96,137720,0
+AVGG.US,D,20260213,000000,23.73,24.36,23,23.05,133050,0
+AVGG.US,D,20260217,000000,22.3,24.53,21.8,24.11,215992,0
+AVGG.US,D,20260218,000000,23.72,24.802,23.5,24.19,108824,0
diff --git a/daily/us/nasdaq etfs/avxc.us.txt b/daily/us/nasdaq etfs/avxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..383c49718b0eca98bd2fafc7966ba5824e38b1b8
--- /dev/null
+++ b/daily/us/nasdaq etfs/avxc.us.txt	
@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVXC.US,D,20240322,000000,50.4699,50.4699,50.4183,50.4183,318,0
+AVXC.US,D,20240325,000000,50.43,50.43,50.4,50.4,40199,0
+AVXC.US,D,20240326,000000,50.305,50.36,50.1834,50.1834,1106,0
+AVXC.US,D,20240327,000000,50.39,50.39,50.3594,50.3594,493,0
+AVXC.US,D,20240328,000000,50.47,50.48,50.31,50.414,26250,0
+AVXC.US,D,20240401,000000,50.42,50.47,50.293,50.47,10996,0
+AVXC.US,D,20240402,000000,50.29,50.4397,50.29,50.4397,211,0
+AVXC.US,D,20240403,000000,50.23,50.66,50.23,50.5897,12981,0
+AVXC.US,D,20240404,000000,51.0757,51.66,50.3821,50.48,6018,0
+AVXC.US,D,20240405,000000,50.6,50.78,50.5999,50.6835,3912,0
+AVXC.US,D,20240408,000000,51.06,51.0781,50.9812,50.9812,1699,0
+AVXC.US,D,20240409,000000,51.25,51.25,51.08,51.2392,1648,0
+AVXC.US,D,20240410,000000,50.62,50.62,50.42,50.5158,1441,0
+AVXC.US,D,20240411,000000,50.49,50.89,50.49,50.793,1116,0
+AVXC.US,D,20240412,000000,50.12,50.12,49.7939,49.7939,769,0
+AVXC.US,D,20240415,000000,49.8,49.8,49.335,49.335,1530,0
+AVXC.US,D,20240416,000000,48.683,48.84,48.683,48.7316,1793,0
+AVXC.US,D,20240417,000000,48.98,48.98,48.7984,48.7984,235,0
+AVXC.US,D,20240418,000000,48.77,48.7732,48.77,48.7732,173,0
+AVXC.US,D,20240419,000000,48.51,48.6498,48.49,48.49,1465,0
+AVXC.US,D,20240422,000000,48.77,49.18,48.77,48.99,894,0
+AVXC.US,D,20240423,000000,49.41,49.41,49.41,49.41,18,0
+AVXC.US,D,20240424,000000,49.39,49.43,49.39,49.4296,15661,0
+AVXC.US,D,20240425,000000,49.02,49.6706,49.02,49.6706,510,0
+AVXC.US,D,20240426,000000,50.01,50.1419,50.01,50.1419,161,0
+AVXC.US,D,20240429,000000,50.66,50.66,50.55,50.6109,437,0
+AVXC.US,D,20240430,000000,50.35,50.35,50.0496,50.0496,200,0
+AVXC.US,D,20240501,000000,50.025,50.025,50.0144,50.0144,154,0
+AVXC.US,D,20240502,000000,50.82,50.82,50.7386,50.7386,103,0
+AVXC.US,D,20240503,000000,51.27,51.27,51.2017,51.2017,175,0
+AVXC.US,D,20240506,000000,51.3093,51.3093,51.235,51.2606,2581,0
+AVXC.US,D,20240507,000000,51.09,51.09,50.8947,50.8947,1080,0
+AVXC.US,D,20240508,000000,50.69,51.07,50.69,51.0471,3220,0
+AVXC.US,D,20240509,000000,50.8,50.8,50.793,50.793,412,0
+AVXC.US,D,20240510,000000,51.06,51.07,50.9567,50.9567,846,0
+AVXC.US,D,20240513,000000,51.0213,51.0213,51.0213,51.0213,92,0
+AVXC.US,D,20240514,000000,51.5564,51.5564,51.5564,51.5564,15,0
+AVXC.US,D,20240515,000000,51.91,52.1555,51.91,52.1555,572,0
+AVXC.US,D,20240516,000000,52.11,52.11,51.9529,51.9529,295,0
+AVXC.US,D,20240517,000000,52.17,52.1721,52.1,52.1721,843,0
+AVXC.US,D,20240520,000000,52.26,52.26,52.2,52.2083,801,0
+AVXC.US,D,20240521,000000,52.2,52.2,52.1386,52.1386,709,0
+AVXC.US,D,20240522,000000,51.95,51.95,51.78,51.9319,2286,0
+AVXC.US,D,20240523,000000,52.04,52.05,51.7,51.76,4285,0
+AVXC.US,D,20240524,000000,52.1,52.1,52.1,52.1,47,0
+AVXC.US,D,20240528,000000,52.22,52.22,51.94,52.05,3339,0
+AVXC.US,D,20240529,000000,51.25,51.3,51.16,51.2156,22596,0
+AVXC.US,D,20240530,000000,51.02,51.18,50.98,51.06,2799,0
+AVXC.US,D,20240531,000000,50.6,50.92,50.6,50.92,743,0
+AVXC.US,D,20240603,000000,51.6999,51.7,51.42,51.5182,2365,0
+AVXC.US,D,20240604,000000,49.8899,50.0498,49.87,50.0498,878,0
+AVXC.US,D,20240605,000000,50.8601,51.06,50.8601,51.06,1565,0
+AVXC.US,D,20240606,000000,51.4398,51.4398,51.3899,51.415,2446,0
+AVXC.US,D,20240607,000000,51.39,51.39,51.0855,51.0855,3497,0
+AVXC.US,D,20240610,000000,51.1668,51.4396,51.1668,51.42,2840,0
+AVXC.US,D,20240611,000000,51.11,51.24,51.065,51.24,2433,0
+AVXC.US,D,20240612,000000,52.05,52.06,51.8545,51.8545,7012,0
+AVXC.US,D,20240613,000000,51.71,51.7475,51.615,51.7475,1240,0
+AVXC.US,D,20240614,000000,51.61,51.9,51.61,51.8348,799,0
+AVXC.US,D,20240617,000000,51.9936,52.2192,51.89,52.2192,1198,0
+AVXC.US,D,20240618,000000,52.85,52.86,52.7,52.7299,1437,0
+AVXC.US,D,20240620,000000,52.81,52.81,52.53,52.5476,3847,0
+AVXC.US,D,20240621,000000,52.53,52.54,52.476,52.476,4764,0
+AVXC.US,D,20240624,000000,52.38,52.38,52.1485,52.1485,3711,0
+AVXC.US,D,20240625,000000,52.05,52.0911,51.985,52.0911,2127,0
+AVXC.US,D,20240626,000000,51.9099,51.95,51.87,51.9346,2910,0
+AVXC.US,D,20240627,000000,52.24,52.24,52.07,52.1759,1342,0
+AVXC.US,D,20240628,000000,52.642,52.642,52.32,52.4084,3435,0
+AVXC.US,D,20240701,000000,52.61,52.61,52.41,52.445,4841,0
+AVXC.US,D,20240702,000000,52.35,52.4906,52.2402,52.4906,199581,0
+AVXC.US,D,20240703,000000,53.1961,53.2335,53.1961,53.2335,555,0
+AVXC.US,D,20240705,000000,53.69,53.7367,53.6089,53.7367,3038,0
+AVXC.US,D,20240708,000000,53.75,53.77,53.69,53.765,2885,0
+AVXC.US,D,20240709,000000,53.73,53.86,53.6899,53.8099,12885,0
+AVXC.US,D,20240710,000000,54.07,54.25,54.07,54.245,7609,0
+AVXC.US,D,20240711,000000,54.76,54.76,54.315,54.34,1674,0
+AVXC.US,D,20240712,000000,54.24,54.56,54.24,54.4,1201,0
+AVXC.US,D,20240715,000000,54.28,54.31,54.119,54.16,2861,0
+AVXC.US,D,20240716,000000,54.1925,54.42,54.1925,54.42,3816,0
+AVXC.US,D,20240717,000000,53.78,53.9,53.645,53.65,4236,0
+AVXC.US,D,20240718,000000,53.49,53.49,52.9799,53,1844,0
+AVXC.US,D,20240719,000000,52.605,52.605,52.37,52.37,522,0
+AVXC.US,D,20240722,000000,52.55,52.73,52.5276,52.73,2005,0
+AVXC.US,D,20240723,000000,52.45,52.51,52.415,52.415,8028,0
+AVXC.US,D,20240724,000000,52.04,52.0501,51.84,51.845,1172,0
+AVXC.US,D,20240725,000000,52.02,52.02,51.7288,51.7288,4405,0
+AVXC.US,D,20240726,000000,52.265,52.45,52.265,52.3471,4116,0
+AVXC.US,D,20240729,000000,52.2,52.2,52.03,52.1305,1153,0
+AVXC.US,D,20240730,000000,52.1108,52.135,51.88,52.003,4138,0
+AVXC.US,D,20240731,000000,52.88,53.18,52.88,53.075,1875,0
+AVXC.US,D,20240801,000000,52.93,52.93,52.06,52.2522,1884,0
+AVXC.US,D,20240802,000000,51.19,51.19,51.0299,51.12,1481,0
+AVXC.US,D,20240805,000000,48.55,49.42,48.55,49.11,14143,0
+AVXC.US,D,20240806,000000,49.29,49.77,49.28,49.4684,14435,0
+AVXC.US,D,20240807,000000,50.78,50.78,49.98,50.03,19092,0
+AVXC.US,D,20240808,000000,50.57,51.11,50.57,51.095,7168,0
+AVXC.US,D,20240809,000000,51.31,51.529,51.31,51.5028,2717,0
+AVXC.US,D,20240812,000000,51.69,51.9,51.67,51.7203,9295,0
+AVXC.US,D,20240813,000000,52.1524,52.3,52.1355,52.29,2523,0
+AVXC.US,D,20240814,000000,52.33,52.35,52.17,52.34,4879,0
+AVXC.US,D,20240815,000000,52.51,52.89,52.51,52.8191,3689,0
+AVXC.US,D,20240816,000000,53.04,53.3295,53.04,53.3,2849,0
+AVXC.US,D,20240819,000000,53.84,53.9887,53.84,53.9887,705,0
+AVXC.US,D,20240820,000000,53.99,53.99,53.77,53.8564,2245,0
+AVXC.US,D,20240821,000000,53.89,54.04,53.8,53.9519,12244,0
+AVXC.US,D,20240822,000000,53.54,53.54,53.0892,53.0892,3090,0
+AVXC.US,D,20240823,000000,54.1,54.22,54.03,54.1478,11805,0
+AVXC.US,D,20240826,000000,54.02,54.02,53.83,53.8753,2532,0
+AVXC.US,D,20240827,000000,53.93,54.049,53.835,53.95,10444,0
+AVXC.US,D,20240828,000000,53.64,53.6651,53.62,53.62,578,0
+AVXC.US,D,20240829,000000,53.79,53.869,53.58,53.58,2631,0
+AVXC.US,D,20240830,000000,53.69,53.69,53.51,53.6839,3308,0
+AVXC.US,D,20240903,000000,52.86,52.86,52.4532,52.5057,6713,0
+AVXC.US,D,20240904,000000,52.875,52.88,52.57,52.6438,7622,0
+AVXC.US,D,20240905,000000,52.8014,52.8014,52.57,52.6958,5277,0
+AVXC.US,D,20240906,000000,52.3061,52.3061,51.62,51.6978,5578,0
+AVXC.US,D,20240909,000000,52.34,52.43,52.26,52.34,1380,0
+AVXC.US,D,20240910,000000,51.8623,52.0735,51.84,52.0735,1454,0
+AVXC.US,D,20240911,000000,51.91,52.4271,51.8432,52.4271,3092,0
+AVXC.US,D,20240912,000000,52.95,52.95,52.91,52.9486,388,0
+AVXC.US,D,20240913,000000,53.31,53.43,53.31,53.3557,1561,0
+AVXC.US,D,20240916,000000,53.5456,53.5456,53.5456,53.5456,195,0
+AVXC.US,D,20240917,000000,53.53,53.53,53.33,53.4165,1895,0
+AVXC.US,D,20240918,000000,53.46,53.76,53.2926,53.2926,1943,0
+AVXC.US,D,20240919,000000,54.04,54.0817,54.04,54.0817,732,0
+AVXC.US,D,20240920,000000,53.78,53.9,53.7608,53.81,3345,0
+AVXC.US,D,20240923,000000,54.17,54.25,54.1699,54.1868,539826,0
+AVXC.US,D,20240924,000000,54.77,55.1,54.77,55.03,3160,0
+AVXC.US,D,20240925,000000,54.85,54.86,54.5984,54.5984,1015,0
+AVXC.US,D,20240926,000000,55.54,55.72,55.53,55.58,4287,0
+AVXC.US,D,20240927,000000,55.49,55.54,55.16,55.17,6268,0
+AVXC.US,D,20240930,000000,54.51,54.51,54.0732,54.11,4380,0
+AVXC.US,D,20241001,000000,53.78,54.05,53.76,54.0127,2780,0
+AVXC.US,D,20241002,000000,54.0441,54.0441,53.89,53.89,8787,0
+AVXC.US,D,20241003,000000,53.51,53.6,53.47,53.6,7811,0
+AVXC.US,D,20241004,000000,53.3701,53.56,53.33,53.54,6036,0
+AVXC.US,D,20241007,000000,53.48,53.48,53.14,53.14,3387,0
+AVXC.US,D,20241008,000000,53.56,53.68,53.5599,53.68,10256,0
+AVXC.US,D,20241009,000000,53.65,53.68,53.5815,53.6221,5919,0
+AVXC.US,D,20241010,000000,53.53,53.6331,53.5299,53.6331,2626,0
+AVXC.US,D,20241011,000000,53.77,53.8968,53.76,53.8968,2509,0
+AVXC.US,D,20241014,000000,53.97,54.11,53.97,54.0572,2374,0
+AVXC.US,D,20241015,000000,53.8845,53.8845,53.46,53.4852,3044,0
+AVXC.US,D,20241016,000000,53.83,53.95,53.83,53.9131,2938,0
+AVXC.US,D,20241017,000000,54.2401,54.32,54.11,54.11,6516,0
+AVXC.US,D,20241018,000000,54.18,54.25,54.071,54.0991,5958,0
+AVXC.US,D,20241021,000000,53.97,53.97,53.7349,53.8024,36257,0
+AVXC.US,D,20241022,000000,53.36,53.51,53.33,53.4606,6126,0
+AVXC.US,D,20241023,000000,53.21,53.21,52.9943,53.1625,8248,0
+AVXC.US,D,20241024,000000,53.13,53.1682,53.08,53.1682,2825,0
+AVXC.US,D,20241025,000000,53.17,53.2,52.92,52.92,5308,0
+AVXC.US,D,20241028,000000,53.05,53.05,52.92,52.96,13777,0
+AVXC.US,D,20241029,000000,52.82,52.9599,52.82,52.8308,1924,0
+AVXC.US,D,20241030,000000,52.74,52.74,52.5958,52.5958,6346,0
+AVXC.US,D,20241031,000000,52.1201,52.39,52.1201,52.3787,5521,0
+AVXC.US,D,20241101,000000,52.72,52.72,52.4301,52.4301,2668,0
+AVXC.US,D,20241104,000000,52.6896,52.72,52.4936,52.4936,12950,0
+AVXC.US,D,20241105,000000,52.92,53.04,52.92,53.0057,2555,0
+AVXC.US,D,20241106,000000,52.31,52.85,52.31,52.7573,6273,0
+AVXC.US,D,20241107,000000,53.29,53.4544,53.25,53.4544,5298,0
+AVXC.US,D,20241108,000000,52.8013,52.805,52.34,52.53,10392,0
+AVXC.US,D,20241111,000000,51.9657,52.03,51.93,51.9901,9396,0
+AVXC.US,D,20241112,000000,51.4,51.4,51.135,51.22,2911,0
+AVXC.US,D,20241113,000000,51.16,51.16,50.7342,50.74,6159,0
+AVXC.US,D,20241114,000000,50.92,50.92,50.62,50.6381,12385,0
+AVXC.US,D,20241115,000000,50.66,50.66,50.48,50.5833,7824,0
+AVXC.US,D,20241118,000000,50.77,51.04,50.77,51.0115,5186,0
+AVXC.US,D,20241119,000000,51.03,51.34,51.02,51.2838,7728,0
+AVXC.US,D,20241120,000000,51,51.1346,50.91,51.1346,8531,0
+AVXC.US,D,20241121,000000,51.1196,51.3,51.05,51.2122,12223,0
+AVXC.US,D,20241122,000000,51.51,51.6485,51.48,51.6485,4542,0
+AVXC.US,D,20241125,000000,51.84,51.93,51.8,51.8342,24842,0
+AVXC.US,D,20241126,000000,51.65,51.6567,51.56,51.6567,7384,0
+AVXC.US,D,20241127,000000,51.52,51.52,51.19,51.3296,9268,0
+AVXC.US,D,20241129,000000,50.9895,51.47,50.9895,51.33,9147,0
+AVXC.US,D,20241202,000000,51.4,51.665,51.4,51.58,7417,0
+AVXC.US,D,20241203,000000,51.32,51.8557,51.3,51.8557,8741,0
+AVXC.US,D,20241204,000000,52.0692,52.29,52.06,52.1826,16449,0
+AVXC.US,D,20241205,000000,52.4,52.53,52.4,52.4643,3142,0
+AVXC.US,D,20241206,000000,52.28,52.28,52.0987,52.2115,5926,0
+AVXC.US,D,20241209,000000,52.2216,52.29,52.0717,52.0717,4824,0
+AVXC.US,D,20241210,000000,52.16,52.16,51.8469,51.9,4159,0
+AVXC.US,D,20241211,000000,52.22,52.44,52.15,52.3631,4394,0
+AVXC.US,D,20241212,000000,52.01,52.05,51.78,51.78,4823,0
+AVXC.US,D,20241213,000000,52.18,52.18,52.0681,52.17,4032,0
+AVXC.US,D,20241216,000000,51.955,52.09,51.8998,51.8998,2775,0
+AVXC.US,D,20241217,000000,50.92,51.17,50.92,51.07,6151,0
+AVXC.US,D,20241218,000000,51.1486,51.175,49.69,49.69,7315,0
+AVXC.US,D,20241219,000000,50.25,50.25,50.0134,50.0134,6029,0
+AVXC.US,D,20241220,000000,49.73,50.3286,49.73,50.1581,12159,0
+AVXC.US,D,20241223,000000,50.094,50.36,50.02,50.31,8315,0
+AVXC.US,D,20241224,000000,50.3101,50.4182,50.2988,50.3819,2199,0
+AVXC.US,D,20241226,000000,50.27,50.2754,50.17,50.2353,9121,0
+AVXC.US,D,20241227,000000,50,50.025,49.865,49.96,5489,0
+AVXC.US,D,20241230,000000,49.55,49.6999,49.53,49.68,5126,0
+AVXC.US,D,20241231,000000,49.69,49.75,49.49,49.5448,4963,0
+AVXC.US,D,20250102,000000,49.9141,50.1,49.8,49.97,4979,0
+AVXC.US,D,20250103,000000,50.2192,50.355,50.2192,50.3479,7750,0
+AVXC.US,D,20250106,000000,50.72,50.9,50.7,50.7,7057,0
+AVXC.US,D,20250107,000000,50.7599,50.86,50.55,50.55,7315,0
+AVXC.US,D,20250108,000000,50.24,50.24,50.11,50.1793,11839,0
+AVXC.US,D,20250110,000000,49.43,49.43,49.19,49.2885,20147,0
+AVXC.US,D,20250113,000000,48.35,48.65,48.35,48.62,6024,0
+AVXC.US,D,20250114,000000,48.9957,49.0699,48.86,49.06,11367,0
+AVXC.US,D,20250115,000000,49.5,49.71,49.5,49.71,9751,0
+AVXC.US,D,20250116,000000,49.79,49.91,49.64,49.64,14966,0
+AVXC.US,D,20250117,000000,50.03,50.032,49.8301,49.85,41712,0
+AVXC.US,D,20250121,000000,50.154,50.534,50.154,50.5063,2720,0
+AVXC.US,D,20250122,000000,50.72,50.73,50.62,50.6455,2190,0
+AVXC.US,D,20250123,000000,50.59,50.8,50.528,50.7723,3627,0
+AVXC.US,D,20250124,000000,50.7201,50.91,50.68,50.68,8444,0
+AVXC.US,D,20250127,000000,49.21,49.4,49.06,49.2034,12931,0
+AVXC.US,D,20250128,000000,48.9776,49.4626,48.9776,49.4626,11010,0
+AVXC.US,D,20250129,000000,49.66,49.76,49.4785,49.66,15476,0
+AVXC.US,D,20250130,000000,50.1243,50.29,50.0699,50.165,7755,0
+AVXC.US,D,20250131,000000,50.2,50.47,49.83,49.83,7601,0
+AVXC.US,D,20250203,000000,48.919,49.55,48.919,49.3731,11266,0
+AVXC.US,D,20250204,000000,49.93,50.0372,49.9156,49.9925,5129,0
+AVXC.US,D,20250205,000000,50.16,50.35,50.1201,50.2268,12221,0
+AVXC.US,D,20250206,000000,50.19,50.3699,50.19,50.3429,6125,0
+AVXC.US,D,20250207,000000,50.45,50.47,49.88,49.88,7132,0
+AVXC.US,D,20250210,000000,50.11,50.19,50.08,50.1481,6269,0
+AVXC.US,D,20250211,000000,49.9401,50.08,49.9401,50.02,8832,0
+AVXC.US,D,20250212,000000,49.71,49.93,49.71,49.85,95712,0
+AVXC.US,D,20250213,000000,49.8337,50.35,49.8337,50.3306,4878,0
+AVXC.US,D,20250214,000000,50.05,50.23,50.0394,50.2114,4224,0
+AVXC.US,D,20250218,000000,50.47,50.54,50.4,50.4681,7044,0
+AVXC.US,D,20250219,000000,50.4,50.52,50.38,50.4239,6421,0
+AVXC.US,D,20250220,000000,50.61,50.7,50.576,50.678,4785,0
+AVXC.US,D,20250221,000000,50.5067,50.5067,50.05,50.09,10278,0
+AVXC.US,D,20250224,000000,49.9201,50.09,49.89,49.89,2877,0
+AVXC.US,D,20250225,000000,49.81,49.81,49.525,49.61,13406,0
+AVXC.US,D,20250226,000000,49.9224,50.03,49.754,49.8,10161,0
+AVXC.US,D,20250227,000000,49.39,49.39,48.613,48.613,14721,0
+AVXC.US,D,20250228,000000,48,48.11,47.7564,48.02,9876,0
+AVXC.US,D,20250303,000000,48.235,48.37,47.55,47.74,13434,0
+AVXC.US,D,20250304,000000,47.7203,48.53,47.72,48.1402,33461,0
+AVXC.US,D,20250305,000000,48.95,49.38,48.89,49.33,5162,0
+AVXC.US,D,20250306,000000,49.29,49.3,48.91,48.95,20378,0
+AVXC.US,D,20250307,000000,49.2,49.2624,48.77,49.2624,11716,0
+AVXC.US,D,20250310,000000,48.4578,48.4578,48.02,48.14,10025,0
+AVXC.US,D,20250311,000000,48.17,48.55,48.0682,48.3178,11267,0
+AVXC.US,D,20250312,000000,48.5869,48.71,48.5287,48.6909,10448,0
+AVXC.US,D,20250313,000000,48.38,48.49,48.26,48.377,15186,0
+AVXC.US,D,20250314,000000,48.85,49.17,48.77,49.1402,13924,0
+AVXC.US,D,20250317,000000,49.44,49.84,49.41,49.7763,6238,0
+AVXC.US,D,20250318,000000,49.55,49.67,49.4227,49.6099,6571,0
+AVXC.US,D,20250319,000000,49.69,50.03,49.6,49.9018,6796,0
+AVXC.US,D,20250320,000000,49.64,49.84,49.64,49.73,7675,0
+AVXC.US,D,20250321,000000,49.73,49.89,49.69,49.8738,7926,0
+AVXC.US,D,20250324,000000,50.295,50.295,50.205,50.235,2350,0
+AVXC.US,D,20250325,000000,50.3301,50.335,50.2104,50.2744,10157,0
+AVXC.US,D,20250326,000000,50.03,50.03,49.6534,49.7442,7704,0
+AVXC.US,D,20250327,000000,49.79,49.79,49.64,49.7225,4991,0
+AVXC.US,D,20250328,000000,49.27,49.27,48.86,48.9149,6479,0
+AVXC.US,D,20250331,000000,48.26,48.7201,48.26,48.64,4662,0
+AVXC.US,D,20250401,000000,48.69,49.065,48.68,49.033,12781,0
+AVXC.US,D,20250402,000000,48.985,49.31,48.985,49.2175,9687,0
+AVXC.US,D,20250403,000000,48.39,48.46,48.1178,48.1178,15980,0
+AVXC.US,D,20250404,000000,46.38,46.38,45.51,45.58,33530,0
+AVXC.US,D,20250407,000000,44.16,45.77,43.94,44.7552,62800,0
+AVXC.US,D,20250408,000000,45.32,45.44,43.55,43.8919,34828,0
+AVXC.US,D,20250409,000000,43.46,51,43.2097,46.664,72083,0
+AVXC.US,D,20250410,000000,46.05,46.54,45.22,45.84,80581,0
+AVXC.US,D,20250411,000000,46.53,47.23,46.53,47.1463,6521,0
+AVXC.US,D,20250414,000000,47.605,47.7,47.4002,47.5504,5466,0
+AVXC.US,D,20250415,000000,47.96,48.03,47.8,47.835,19950,0
+AVXC.US,D,20250416,000000,47.83,47.98,47.38,47.5874,18798,0
+AVXC.US,D,20250417,000000,48.099,48.32,47.96,47.96,13082,0
+AVXC.US,D,20250421,000000,47.9801,48.0453,47.7796,48.0453,259098,0
+AVXC.US,D,20250422,000000,48.41,49.03,48.41,48.6138,141494,0
+AVXC.US,D,20250423,000000,49.33,49.37,48.95,49,11635,0
+AVXC.US,D,20250424,000000,49.29,49.79,49.29,49.7506,12098,0
+AVXC.US,D,20250425,000000,49.25,49.5641,49.21,49.5503,16490,0
+AVXC.US,D,20250428,000000,49.73,49.75,49.4607,49.7497,18742,0
+AVXC.US,D,20250429,000000,49.9232,50.08,49.9232,50.0011,15442,0
+AVXC.US,D,20250430,000000,49.68,50.32,49.68,50,13186,0
+AVXC.US,D,20250501,000000,50.13,50.4,49.975,50.08,19233,0
+AVXC.US,D,20250502,000000,51.5,51.52,51.2405,51.3913,17880,0
+AVXC.US,D,20250505,000000,52.04,52.08,51.815,51.84,49277,0
+AVXC.US,D,20250506,000000,51.06,51.4,51.06,51.2943,11733,0
+AVXC.US,D,20250507,000000,51.12,51.21,50.95,51.11,23967,0
+AVXC.US,D,20250508,000000,51.06,51.065,50.65,50.66,21136,0
+AVXC.US,D,20250509,000000,51.49,51.49,51.25,51.35,6601,0
+AVXC.US,D,20250512,000000,52.31,52.32,52.0701,52.19,8337,0
+AVXC.US,D,20250513,000000,52.22,52.84,52.22,52.74,23585,0
+AVXC.US,D,20250514,000000,53.13,53.13,52.94,52.94,14120,0
+AVXC.US,D,20250515,000000,53.15,53.35,53.11,53.35,12436,0
+AVXC.US,D,20250516,000000,53.205,53.38,53.1102,53.35,8891,0
+AVXC.US,D,20250519,000000,53.13,53.4799,53.13,53.42,10464,0
+AVXC.US,D,20250520,000000,53.03,53.21,53.03,53.2,17802,0
+AVXC.US,D,20250521,000000,53.57,53.6055,53.15,53.2161,14794,0
+AVXC.US,D,20250522,000000,52.95,53.23,52.95,53.05,13225,0
+AVXC.US,D,20250523,000000,52.955,53.4495,52.9,53.4159,60270,0
+AVXC.US,D,20250527,000000,53.5,53.79,53.5,53.79,14931,0
+AVXC.US,D,20250528,000000,53.59,53.74,53.5645,53.67,32500,0
+AVXC.US,D,20250529,000000,53.78,53.89,53.78,53.8709,5956,0
+AVXC.US,D,20250530,000000,53.19,53.36,53,53.31,14747,0
+AVXC.US,D,20250602,000000,53.48,53.74,53.48,53.735,13638,0
+AVXC.US,D,20250603,000000,53.52,53.94,53.52,53.77,29097,0
+AVXC.US,D,20250604,000000,54.2,54.33,54.19,54.2332,166723,0
+AVXC.US,D,20250605,000000,54.5701,54.669,54.35,54.35,28778,0
+AVXC.US,D,20250606,000000,54.695,54.84,54.64,54.82,8690,0
+AVXC.US,D,20250609,000000,55.1014,55.3,55.1,55.15,7564,0
+AVXC.US,D,20250610,000000,55.476,55.56,55.3,55.48,26326,0
+AVXC.US,D,20250611,000000,55.805,55.85,55.61,55.64,7551,0
+AVXC.US,D,20250612,000000,55.71,55.93,55.71,55.85,11177,0
+AVXC.US,D,20250613,000000,55.04,55.27,54.995,55.06,16129,0
+AVXC.US,D,20250616,000000,56.001,56.001,55.74,55.78,15514,0
+AVXC.US,D,20250617,000000,55.43,55.43,54.9015,54.97,12381,0
+AVXC.US,D,20250618,000000,55.186,55.2886,55.0598,55.11,17845,0
+AVXC.US,D,20250620,000000,55.085,55.085,54.57,54.58,39588,0
+AVXC.US,D,20250623,000000,54.5,54.837,54.26,54.837,12550,0
+AVXC.US,D,20250624,000000,55.645,55.78,55.645,55.76,5603,0
+AVXC.US,D,20250625,000000,55.6276,55.88,55.6276,55.845,21343,0
+AVXC.US,D,20250626,000000,56.26,56.44,56.21,56.3831,14066,0
+AVXC.US,D,20250627,000000,56.39,56.48,56.23,56.3412,11477,0
+AVXC.US,D,20250630,000000,56.34,56.62,56.34,56.62,6413,0
+AVXC.US,D,20250701,000000,56.86,56.86,56.49,56.75,8097,0
+AVXC.US,D,20250702,000000,56.63,57.07,56.62,57.07,35796,0
+AVXC.US,D,20250703,000000,57.54,57.63,57.485,57.58,8786,0
+AVXC.US,D,20250707,000000,56.8,56.8,56.31,56.4099,17407,0
+AVXC.US,D,20250708,000000,56.71,56.79,56.57,56.77,14970,0
+AVXC.US,D,20250709,000000,56.86,56.9536,56.825,56.9239,4972,0
+AVXC.US,D,20250710,000000,56.67,56.85,56.6195,56.8233,18024,0
+AVXC.US,D,20250711,000000,56.75,56.77,56.665,56.73,148197,0
+AVXC.US,D,20250714,000000,56.68,56.77,56.555,56.64,8531,0
+AVXC.US,D,20250715,000000,56.94,56.94,56.74,56.8273,10581,0
+AVXC.US,D,20250716,000000,56.7209,57.07,56.61,57.0637,15348,0
+AVXC.US,D,20250717,000000,57.1803,57.4675,57.1695,57.4319,9453,0
+AVXC.US,D,20250718,000000,57.1968,57.199,56.9661,56.9661,12544,0
+AVXC.US,D,20250721,000000,57.23,57.525,57.23,57.3537,7761,0
+AVXC.US,D,20250722,000000,56.9,57.0399,56.825,56.9687,47786,0
+AVXC.US,D,20250723,000000,57.37,57.76,57.37,57.7105,45387,0
+AVXC.US,D,20250724,000000,57.36,57.435,57.2929,57.2948,8209,0
+AVXC.US,D,20250725,000000,57.14,57.23,57.0003,57.1938,17043,0
+AVXC.US,D,20250728,000000,56.58,56.635,56.485,56.5294,11068,0
+AVXC.US,D,20250729,000000,56.76,56.8599,56.64,56.7829,31107,0
+AVXC.US,D,20250730,000000,56.57,56.71,56.365,56.4349,17354,0
+AVXC.US,D,20250731,000000,56.23,56.33,56.0195,56.0519,11741,0
+AVXC.US,D,20250801,000000,55.73,56.01,55.65,55.8517,16915,0
+AVXC.US,D,20250804,000000,56.285,56.41,56.19,56.2653,8090,0
+AVXC.US,D,20250805,000000,56.405,56.44,56.2322,56.3084,10559,0
+AVXC.US,D,20250806,000000,56.45,56.59,56.34,56.5328,34996,0
+AVXC.US,D,20250807,000000,57.11,57.1399,57.04,57.1399,7191,0
+AVXC.US,D,20250808,000000,57.013,57.1,57.013,57.025,7206,0
+AVXC.US,D,20250811,000000,57.13,57.13,56.9898,56.9907,6147,0
+AVXC.US,D,20250812,000000,57.19,57.6699,57.19,57.6433,4015,0
+AVXC.US,D,20250813,000000,57.9,57.97,57.73,57.8049,10054,0
+AVXC.US,D,20250814,000000,57.15,57.4582,57.15,57.3844,28138,0
+AVXC.US,D,20250815,000000,57.459,57.47,57.2743,57.3488,91346,0
+AVXC.US,D,20250818,000000,57.61,57.712,57.515,57.66,11175,0
+AVXC.US,D,20250819,000000,57.425,57.48,57.09,57.1111,22464,0
+AVXC.US,D,20250820,000000,56.815,56.9914,56.698,56.9835,8056,0
+AVXC.US,D,20250821,000000,56.91,56.9599,56.77,56.8259,5987,0
+AVXC.US,D,20250822,000000,57.08,57.7796,57.08,57.7225,8300,0
+AVXC.US,D,20250825,000000,57.56,57.76,57.44,57.4806,9759,0
+AVXC.US,D,20250826,000000,57.03,57.2112,57.03,57.1663,13816,0
+AVXC.US,D,20250827,000000,56.8706,57.3499,56.8706,57.325,9278,0
+AVXC.US,D,20250828,000000,57.315,57.63,57.315,57.5386,37098,0
+AVXC.US,D,20250829,000000,56.87,56.9194,56.8,56.9126,16293,0
+AVXC.US,D,20250902,000000,56.33,56.7074,56.33,56.7074,8029,0
+AVXC.US,D,20250903,000000,57.12,57.33,57.06,57.215,12308,0
+AVXC.US,D,20250904,000000,57.1291,57.37,57.01,57.3591,14351,0
+AVXC.US,D,20250905,000000,58.15,58.15,57.7907,57.9648,13602,0
+AVXC.US,D,20250908,000000,58.2,58.45,58.1805,58.405,7774,0
+AVXC.US,D,20250909,000000,58.605,58.645,58.45,58.5333,23672,0
+AVXC.US,D,20250910,000000,58.98,59.33,58.98,59.17,36382,0
+AVXC.US,D,20250911,000000,59.38,59.6054,59.38,59.5003,17047,0
+AVXC.US,D,20250912,000000,59.55,59.56,59.44,59.475,15051,0
+AVXC.US,D,20250915,000000,59.8374,59.94,59.8374,59.9076,11689,0
+AVXC.US,D,20250916,000000,60.24,60.415,60.18,60.3698,8716,0
+AVXC.US,D,20250917,000000,60.4799,60.82,60.28,60.3487,11395,0
+AVXC.US,D,20250918,000000,60.12,60.51,60.12,60.4194,20884,0
+AVXC.US,D,20250919,000000,60.29,60.34,60.1855,60.3033,12303,0
+AVXC.US,D,20250922,000000,60.31,60.7292,60.31,60.6524,9557,0
+AVXC.US,D,20250923,000000,60.775,60.92,60.64,60.738,10102,0
+AVXC.US,D,20250924,000000,60.29,60.31,60.0102,60.155,19202,0
+AVXC.US,D,20250925,000000,59.67,59.7592,59.6,59.6816,9195,0
+AVXC.US,D,20250926,000000,59.25,59.5,59.2,59.4866,8457,0
+AVXC.US,D,20250929,000000,59.935,59.935,59.66,59.6965,16506,0
+AVXC.US,D,20250930,000000,59.77,60.17,59.71,59.9303,27302,0
+AVXC.US,D,20251001,000000,60.36,60.51,60.36,60.4723,15346,0
+AVXC.US,D,20251002,000000,60.53,60.53,60.2,60.4511,13131,0
+AVXC.US,D,20251003,000000,60.7605,60.9,60.71,60.7303,7598,0
+AVXC.US,D,20251006,000000,61.27,61.27,61.03,61.1335,19702,0
+AVXC.US,D,20251007,000000,61.36,61.36,60.59,60.62,9146,0
+AVXC.US,D,20251008,000000,60.79,61.2111,60.79,61.1914,7367,0
+AVXC.US,D,20251009,000000,60.99,60.99,60.6301,60.776,7523,0
+AVXC.US,D,20251010,000000,60.7899,60.7899,59.1478,59.1478,17247,0
+AVXC.US,D,20251013,000000,60.48,60.76,60.39,60.687,7951,0
+AVXC.US,D,20251014,000000,59.9315,60.3899,59.9315,60.0478,9717,0
+AVXC.US,D,20251015,000000,60.9,61.11,60.7114,61.07,10309,0
+AVXC.US,D,20251016,000000,61.57,61.86,61.25,61.435,19128,0
+AVXC.US,D,20251017,000000,61.1,61.44,61.1,61.3519,10958,0
+AVXC.US,D,20251020,000000,61.95,62.22,61.95,62.0993,7032,0
+AVXC.US,D,20251021,000000,61.4322,61.68,61.4322,61.4684,14736,0
+AVXC.US,D,20251022,000000,61.9,62.08,61.42,61.7048,9956,0
+AVXC.US,D,20251023,000000,61.8,62.06,61.78,61.9528,26707,0
+AVXC.US,D,20251024,000000,62.3,62.33,62.2528,62.2528,14214,0
+AVXC.US,D,20251027,000000,62.6,62.76,62.47,62.7114,9361,0
+AVXC.US,D,20251028,000000,62.62,62.944556,62.62,62.9016,10448,0
+AVXC.US,D,20251029,000000,63.41,63.528,63.12,63.2292,11122,0
+AVXC.US,D,20251030,000000,62.82,63.01,62.7413,62.7916,5082,0
+AVXC.US,D,20251031,000000,62.87,62.89,62.55,62.7863,16554,0
+AVXC.US,D,20251103,000000,63.36,63.54,63.34,63.4335,9050,0
+AVXC.US,D,20251104,000000,62.51,62.5822,62.08,62.1412,13614,0
+AVXC.US,D,20251105,000000,62.31,62.9094,62.31,62.7405,12466,0
+AVXC.US,D,20251106,000000,62.195,62.26,61.93,62.0224,10285,0
+AVXC.US,D,20251107,000000,61.56,61.8947,61.31,61.8947,7594,0
+AVXC.US,D,20251110,000000,62.77,62.98,62.58,62.9666,13679,0
+AVXC.US,D,20251111,000000,62.97,63.1117,62.77,63.0375,7079,0
+AVXC.US,D,20251112,000000,63.1,63.11,63,63.0485,12112,0
+AVXC.US,D,20251113,000000,62.9805,62.9805,62.34,62.3991,11415,0
+AVXC.US,D,20251114,000000,62.46,62.86,62.46,62.6963,13005,0
+AVXC.US,D,20251117,000000,62.41,62.5595,61.87,62.0358,12614,0
+AVXC.US,D,20251118,000000,61.37,61.8328,61.37,61.6573,21670,0
+AVXC.US,D,20251119,000000,61.84,61.89,61.5005,61.6612,17848,0
+AVXC.US,D,20251120,000000,62.43,62.43,60.89,60.9145,20058,0
+AVXC.US,D,20251121,000000,60.46,60.945,60.18,60.7869,231181,0
+AVXC.US,D,20251124,000000,61.1995,61.3177,61.105,61.3177,17346,0
+AVXC.US,D,20251125,000000,60.97,61.56,60.97,61.5377,17013,0
+AVXC.US,D,20251126,000000,62.1,62.47,62.04,62.3957,14833,0
+AVXC.US,D,20251128,000000,62.3,62.53,62.3,62.503,4345,0
+AVXC.US,D,20251201,000000,62.28,62.49,62.28,62.2948,10448,0
+AVXC.US,D,20251202,000000,62.67,62.6816,62.47,62.6157,11395,0
+AVXC.US,D,20251203,000000,62.63,62.8,62.53,62.7509,34234,0
+AVXC.US,D,20251204,000000,62.61,62.8,62.61,62.7202,16723,0
+AVXC.US,D,20251205,000000,63.1,63.47,62.76,62.8103,14545,0
+AVXC.US,D,20251208,000000,62.94,62.94,62.629,62.7229,14806,0
+AVXC.US,D,20251209,000000,62.99,63.13,62.99,63.0472,8789,0
+AVXC.US,D,20251210,000000,62.98,63.685,62.92,63.624,9443,0
+AVXC.US,D,20251211,000000,63.332,63.55,63.23,63.505,16856,0
+AVXC.US,D,20251212,000000,63.16,63.16,62.66,62.6744,13635,0
+AVXC.US,D,20251215,000000,63.31,63.31,62.81,62.8438,20021,0
+AVXC.US,D,20251216,000000,61.52,61.52,61.3258,61.4164,15370,0
+AVXC.US,D,20251217,000000,61.68,61.69,60.96,61.0126,13745,0
+AVXC.US,D,20251218,000000,61.67,61.99,61.67,61.6891,11071,0
+AVXC.US,D,20251219,000000,62.36,62.6399,62.31,62.465,15234,0
+AVXC.US,D,20251222,000000,62.62,62.73,62.59,62.6792,15372,0
+AVXC.US,D,20251223,000000,62.8676,63.18,62.8676,63.149,16020,0
+AVXC.US,D,20251224,000000,63.19,63.29,63.1401,63.2486,16943,0
+AVXC.US,D,20251226,000000,63.23,63.55,63.23,63.4793,15543,0
+AVXC.US,D,20251229,000000,63.61,63.61,63.3812,63.5142,9704,0
+AVXC.US,D,20251230,000000,63.75,63.93,63.7231,63.7434,9572,0
+AVXC.US,D,20251231,000000,63.87,63.88,63.765,63.7706,7507,0
+AVXC.US,D,20260102,000000,64.78,65.09,64.67,65.0553,24030,0
+AVXC.US,D,20260105,000000,65.46,65.7,65.3405,65.505,20079,0
+AVXC.US,D,20260106,000000,66.06,66.29,66.037,66.1962,13503,0
+AVXC.US,D,20260107,000000,66.16,66.19,65.96,65.975,20123,0
+AVXC.US,D,20260108,000000,65.725,65.75,65.4218,65.6286,9885,0
+AVXC.US,D,20260109,000000,65.948,66.13,65.89,66.0962,12913,0
+AVXC.US,D,20260112,000000,66.15,66.77,66.15,66.7228,19912,0
+AVXC.US,D,20260113,000000,66.59,66.59,66.2716,66.3466,13619,0
+AVXC.US,D,20260114,000000,66.8404,66.95,66.59,66.9055,22763,0
+AVXC.US,D,20260115,000000,67.55,67.95,67.55,67.5951,21322,0
+AVXC.US,D,20260116,000000,67.49,67.63,67.32,67.4782,14783,0
+AVXC.US,D,20260120,000000,67.05,67.32,66.78,66.8685,20714,0
+AVXC.US,D,20260121,000000,67.68,67.92,67.4799,67.7503,23110,0
+AVXC.US,D,20260122,000000,68.19,68.63,68.19,68.4069,24844,0
+AVXC.US,D,20260123,000000,68.265,69.02,68.265,68.9519,34009,0
+AVXC.US,D,20260126,000000,69.19,69.4631,69.17,69.295,40550,0
+AVXC.US,D,20260127,000000,70.21,70.63,70.21,70.63,25913,0
+AVXC.US,D,20260128,000000,70.91,70.9896,70.4901,70.9519,23402,0
+AVXC.US,D,20260129,000000,71.09,71.09,69.61,70.537,60176,0
+AVXC.US,D,20260130,000000,70.2,70.2,69.26,69.3328,10811,0
+AVXC.US,D,20260202,000000,68.57,69.88,68.57,69.801,39467,0
+AVXC.US,D,20260203,000000,70.95,70.95,69.82,70.36,21303,0
+AVXC.US,D,20260204,000000,71.11,71.11,69.44,69.8153,39374,0
+AVXC.US,D,20260205,000000,69.04,69.68,68.9683,69.2854,25823,0
+AVXC.US,D,20260206,000000,70,70.95,70,70.9302,52859,0
+AVXC.US,D,20260209,000000,70.96,71.9499,70.96,71.8086,15678,0
+AVXC.US,D,20260210,000000,71.9099,71.96,71.6,71.7224,50444,0
+AVXC.US,D,20260211,000000,72.775,73.18,72.545,73.0894,34648,0
+AVXC.US,D,20260212,000000,73.65,73.66,72.28,72.3579,129734,0
+AVXC.US,D,20260213,000000,72.43,72.88,71.69,72.6626,53908,0
+AVXC.US,D,20260217,000000,72.2,72.48,71.6114,72.2968,25396,0
+AVXC.US,D,20260218,000000,72.45,73.02,72.45,72.5655,29948,0
diff --git a/daily/us/nasdaq etfs/beex.us.txt b/daily/us/nasdaq etfs/beex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..121b659958ef2efc09e470c3a28fb3dfb58fb41e
--- /dev/null
+++ b/daily/us/nasdaq etfs/beex.us.txt	
@@ -0,0 +1,221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEX.US,D,20241218,000000,23.24,23.24,22.6632,22.6632,965,0
+BEEX.US,D,20241220,000000,22.41,22.98,22.41,22.8621,746,0
+BEEX.US,D,20241223,000000,22.83,22.9197,22.83,22.9197,3321,0
+BEEX.US,D,20241224,000000,23.06,23.0937,23.06,23.0937,234,0
+BEEX.US,D,20241231,000000,22.66,22.67,22.636,22.636,957,0
+BEEX.US,D,20250102,000000,22.6727,22.6727,22.51,22.57,3983,0
+BEEX.US,D,20250107,000000,22.78,22.869,22.59,22.6424,2981,0
+BEEX.US,D,20250108,000000,22.62,22.665,22.6,22.665,400,0
+BEEX.US,D,20250110,000000,22.28,22.28,22.2092,22.2092,4531,0
+BEEX.US,D,20250113,000000,22.3,22.3288,22.25,22.3288,458,0
+BEEX.US,D,20250114,000000,22.36,22.4018,22.35,22.4018,357,0
+BEEX.US,D,20250115,000000,22.61,22.67,22.61,22.67,1279,0
+BEEX.US,D,20250116,000000,22.65,22.7,22.65,22.7,141,0
+BEEX.US,D,20250117,000000,22.84,22.8401,22.7997,22.7997,355,0
+BEEX.US,D,20250121,000000,23.1,23.1,23.09,23.09,190,0
+BEEX.US,D,20250124,000000,23.39,23.39,23.38,23.3893,1360,0
+BEEX.US,D,20250127,000000,23.36,23.3988,23.36,23.3988,112,0
+BEEX.US,D,20250131,000000,23.28,23.3059,23.28,23.3059,2279,0
+BEEX.US,D,20250205,000000,23.18,23.27,23.09,23.27,5645,0
+BEEX.US,D,20250210,000000,23.09,23.185,23.09,23.185,80075,0
+BEEX.US,D,20250213,000000,23.23,23.2799,23.23,23.2799,1104,0
+BEEX.US,D,20250218,000000,23.39,23.39,23.39,23.39,192,0
+BEEX.US,D,20250220,000000,23.3017,23.3669,23.3017,23.3669,729,0
+BEEX.US,D,20250221,000000,23.43,23.43,23.1389,23.1389,557,0
+BEEX.US,D,20250224,000000,23.28,23.28,23.28,23.28,518,0
+BEEX.US,D,20250225,000000,23.22,23.22,23.1939,23.1939,502,0
+BEEX.US,D,20250226,000000,23.15,23.15,23.0518,23.0518,113,0
+BEEX.US,D,20250304,000000,22.74,22.77,22.73,22.77,3126,0
+BEEX.US,D,20250305,000000,23.18,23.18,23.18,23.18,200,0
+BEEX.US,D,20250306,000000,23.02,23.02,22.9251,22.9251,106,0
+BEEX.US,D,20250307,000000,22.88,22.99,22.87,22.99,3194,0
+BEEX.US,D,20250310,000000,22.66,22.66,22.5,22.6086,1220,0
+BEEX.US,D,20250311,000000,22.32,22.4155,22.3,22.4155,667,0
+BEEX.US,D,20250312,000000,22.44,22.45,22.3841,22.3841,425,0
+BEEX.US,D,20250313,000000,22.0698,22.0698,22.0021,22.0021,163,0
+BEEX.US,D,20250317,000000,22.62,22.64,22.62,22.64,1124,0
+BEEX.US,D,20250318,000000,22.36,22.47,22.32,22.47,3217,0
+BEEX.US,D,20250319,000000,22.53,22.5779,22.53,22.5779,100,0
+BEEX.US,D,20250324,000000,22.7169,22.75,22.68,22.75,4295,0
+BEEX.US,D,20250325,000000,22.78,22.8378,22.78,22.8378,1191,0
+BEEX.US,D,20250327,000000,22.65,22.69,22.6496,22.6496,2564,0
+BEEX.US,D,20250331,000000,22,22.2057,22,22.2057,5764,0
+BEEX.US,D,20250401,000000,22.14,22.31,22.14,22.31,403,0
+BEEX.US,D,20250403,000000,21.75,21.75,21.6427,21.6427,110,0
+BEEX.US,D,20250404,000000,21,21,20.49,20.49,3000,0
+BEEX.US,D,20250407,000000,20.62,20.62,20.31,20.31,317,0
+BEEX.US,D,20250408,000000,20.61,20.61,19.71,19.91,4634,0
+BEEX.US,D,20250409,000000,20.68,21.4849,20.36,21.4849,202,0
+BEEX.US,D,20250410,000000,21,21,20.63,20.82,353,0
+BEEX.US,D,20250411,000000,20.886,21.29,20.79,21.2329,4732,0
+BEEX.US,D,20250414,000000,21.58,21.58,21.5071,21.5071,102,0
+BEEX.US,D,20250415,000000,21.5,21.5,21.3729,21.3729,1066,0
+BEEX.US,D,20250416,000000,21.26,21.33,21.05,21.0749,1802,0
+BEEX.US,D,20250417,000000,21.06,21.16,21.06,21.11,209,0
+BEEX.US,D,20250421,000000,20.6,20.7293,20.49,20.7293,2510,0
+BEEX.US,D,20250422,000000,21.12,21.23,21.12,21.23,372,0
+BEEX.US,D,20250423,000000,21.77,21.77,21.39,21.54,1773,0
+BEEX.US,D,20250424,000000,21.52,21.6569,21.52,21.6569,725,0
+BEEX.US,D,20250429,000000,21.73,21.8201,21.73,21.8201,104,0
+BEEX.US,D,20250430,000000,21.46,21.92,21.46,21.92,1434,0
+BEEX.US,D,20250501,000000,22.14,22.14,22.1228,22.1228,111,0
+BEEX.US,D,20250505,000000,22.48,22.48,22.3784,22.3784,1935,0
+BEEX.US,D,20250506,000000,22.35,22.37,22.29,22.33,4208,0
+BEEX.US,D,20250507,000000,22.37,22.37,22.16,22.1998,569,0
+BEEX.US,D,20250508,000000,22.36,22.36,22.3159,22.3159,202,0
+BEEX.US,D,20250512,000000,22.76,22.8384,22.75,22.8384,2512,0
+BEEX.US,D,20250513,000000,22.93,22.93,22.86,22.8638,18232,0
+BEEX.US,D,20250514,000000,22.91,22.91,22.861,22.89,2542,0
+BEEX.US,D,20250515,000000,22.85,22.91,22.85,22.91,1369,0
+BEEX.US,D,20250516,000000,22.94,23.0691,22.94,23.0691,1241,0
+BEEX.US,D,20250519,000000,23.05,23.1293,23.04,23.1293,1115,0
+BEEX.US,D,20250520,000000,23.07,23.07,23.0668,23.0668,322,0
+BEEX.US,D,20250521,000000,22.79,22.79,22.73,22.73,162,0
+BEEX.US,D,20250522,000000,22.75,22.75,22.7194,22.7194,112,0
+BEEX.US,D,20250523,000000,22.59,22.62,22.53,22.57,2968,0
+BEEX.US,D,20250529,000000,22.96,22.9968,22.93,22.9968,4409,0
+BEEX.US,D,20250530,000000,22.98,23.05,22.97,23.05,1234,0
+BEEX.US,D,20250603,000000,23.14,23.14,23.1294,23.1294,6124,0
+BEEX.US,D,20250604,000000,23.21,23.21,23.1805,23.1805,116,0
+BEEX.US,D,20250606,000000,23.3,23.335,23.3,23.335,1106,0
+BEEX.US,D,20250609,000000,23.37,23.3905,23.35,23.3905,42390,0
+BEEX.US,D,20250610,000000,23.4193,23.47,23.4193,23.465,1560,0
+BEEX.US,D,20250613,000000,23.42,23.42,23.4112,23.4112,1509,0
+BEEX.US,D,20250616,000000,23.53,23.62,23.52,23.5989,43672,0
+BEEX.US,D,20250617,000000,23.39,23.42,23.39,23.42,2169,0
+BEEX.US,D,20250620,000000,23.59,23.59,23.3459,23.3459,508,0
+BEEX.US,D,20250623,000000,23.2855,23.5061,23.2855,23.5061,2204,0
+BEEX.US,D,20250624,000000,23.67,23.77,23.66,23.77,11957,0
+BEEX.US,D,20250627,000000,23.98,23.98,23.88,23.9559,47022,0
+BEEX.US,D,20250630,000000,24.09,24.1,23.9998,24.08,3518,0
+BEEX.US,D,20250701,000000,24.11,24.155,24.11,24.155,111,0
+BEEX.US,D,20250707,000000,24.24,24.24,24.2224,24.2224,346,0
+BEEX.US,D,20250708,000000,24.2199,24.22,24.21,24.21,21268,0
+BEEX.US,D,20250709,000000,24.2494,24.31,24.2,24.31,963,0
+BEEX.US,D,20250710,000000,24.3688,24.3688,24.35,24.35,1062,0
+BEEX.US,D,20250711,000000,24.3,24.34,24.2358,24.2738,42634,0
+BEEX.US,D,20250714,000000,24.24,24.31,24.24,24.2884,4644,0
+BEEX.US,D,20250715,000000,24.21,24.21,24.21,24.21,131,0
+BEEX.US,D,20250716,000000,24.1725,24.2567,24.1725,24.2567,1629,0
+BEEX.US,D,20250717,000000,24.23,24.3664,24.23,24.3664,108,0
+BEEX.US,D,20250718,000000,24.2912,24.2912,24.2878,24.2878,135,0
+BEEX.US,D,20250721,000000,24.37,24.37,24.3044,24.3044,151,0
+BEEX.US,D,20250722,000000,24.3,24.4272,24.3,24.4272,711,0
+BEEX.US,D,20250723,000000,24.33,24.4642,24.33,24.4642,2336,0
+BEEX.US,D,20250724,000000,24.57,24.57,24.5542,24.5542,321,0
+BEEX.US,D,20250728,000000,24.575,24.575,24.38,24.38,6509,0
+BEEX.US,D,20250729,000000,24.58,24.58,24.5603,24.5603,460,0
+BEEX.US,D,20250730,000000,24.44,24.44,24.39,24.39,1163,0
+BEEX.US,D,20250731,000000,24.34,24.34,24.2,24.2222,4804,0
+BEEX.US,D,20250801,000000,23.92,23.92,23.86,23.9055,8920,0
+BEEX.US,D,20250804,000000,24.16,24.23,24.16,24.2195,10017,0
+BEEX.US,D,20250805,000000,24.2,24.2,24.1582,24.1582,1273,0
+BEEX.US,D,20250806,000000,24.141,24.24,24.141,24.229,2759,0
+BEEX.US,D,20250808,000000,24.35,24.36,24.3296,24.3296,284,0
+BEEX.US,D,20250811,000000,24.38,24.38,24.2933,24.2933,8275,0
+BEEX.US,D,20250815,000000,24.69,24.72,24.6299,24.6299,6435,0
+BEEX.US,D,20250820,000000,24.42,24.482,24.42,24.482,15658,0
+BEEX.US,D,20250822,000000,24.6,24.7443,24.6,24.7443,6706,0
+BEEX.US,D,20250825,000000,24.67,24.7,24.6239,24.6239,2146,0
+BEEX.US,D,20250826,000000,24.6,24.6,24.53,24.5995,14238,0
+BEEX.US,D,20250827,000000,24.66,24.6699,24.55,24.6699,10230,0
+BEEX.US,D,20250903,000000,24.7,24.7553,24.69,24.7553,1280,0
+BEEX.US,D,20250904,000000,24.83,24.8974,24.83,24.8974,668,0
+BEEX.US,D,20250908,000000,24.89,24.945,24.88,24.945,853,0
+BEEX.US,D,20250909,000000,24.91,24.9899,24.9,24.9899,1049,0
+BEEX.US,D,20250910,000000,25.39,25.39,25.3,25.3,288,0
+BEEX.US,D,20250912,000000,25.4,25.4,25.3488,25.3488,243,0
+BEEX.US,D,20250915,000000,25.53,25.5573,25.51,25.5573,2680,0
+BEEX.US,D,20250917,000000,25.47,25.4894,25.47,25.4894,217,0
+BEEX.US,D,20250918,000000,25.52,25.5641,25.52,25.5641,15971,0
+BEEX.US,D,20250919,000000,25.57,25.7304,25.56,25.7304,44114,0
+BEEX.US,D,20250922,000000,25.73,25.8563,25.73,25.8563,3622,0
+BEEX.US,D,20250923,000000,25.7,25.7,25.6298,25.6298,113,0
+BEEX.US,D,20250924,000000,25.53,25.53,25.47,25.495,2954,0
+BEEX.US,D,20250925,000000,25.25,25.3203,25.25,25.3203,1717,0
+BEEX.US,D,20250926,000000,25.35,25.42,25.35,25.42,243,0
+BEEX.US,D,20250929,000000,25.495,25.5,25.4544,25.4544,1869,0
+BEEX.US,D,20250930,000000,25.53,25.5966,25.53,25.5966,395,0
+BEEX.US,D,20251002,000000,25.73,25.76,25.73,25.7571,3607,0
+BEEX.US,D,20251003,000000,25.95,25.95,25.8696,25.8696,212,0
+BEEX.US,D,20251008,000000,25.8298,25.8299,25.8087,25.8087,1187,0
+BEEX.US,D,20251009,000000,25.785,25.785,25.6378,25.6378,1841,0
+BEEX.US,D,20251013,000000,25.52,25.52,25.5096,25.5096,167,0
+BEEX.US,D,20251014,000000,25.23,25.51,25.23,25.481,753,0
+BEEX.US,D,20251015,000000,25.63,25.6301,25.4,25.5755,1927,0
+BEEX.US,D,20251017,000000,25.48,25.5256,25.48,25.5256,388,0
+BEEX.US,D,20251021,000000,25.71,25.72,25.6789,25.6789,6377,0
+BEEX.US,D,20251022,000000,25.54,25.5401,25.54,25.54,606,0
+BEEX.US,D,20251023,000000,25.53,25.6782,25.53,25.6782,458,0
+BEEX.US,D,20251024,000000,25.826,25.84,25.7922,25.7922,1198,0
+BEEX.US,D,20251027,000000,25.93,25.955,25.93,25.955,1985,0
+BEEX.US,D,20251028,000000,26.05,26.05,25.9717,25.9717,202,0
+BEEX.US,D,20251030,000000,25.45,25.4672,25.3727,25.3727,8438,0
+BEEX.US,D,20251031,000000,25.69,25.74,25.6654,25.6654,2602,0
+BEEX.US,D,20251104,000000,25.5199,25.53,25.42,25.42,3475,0
+BEEX.US,D,20251105,000000,25.6,25.6,25.5838,25.5838,133,0
+BEEX.US,D,20251106,000000,25.39,25.42,25.39,25.3955,244,0
+BEEX.US,D,20251107,000000,25.17,25.3836,25.17,25.3836,379,0
+BEEX.US,D,20251110,000000,25.59,25.664,25.59,25.664,913,0
+BEEX.US,D,20251111,000000,25.79,25.79,25.7836,25.7836,290,0
+BEEX.US,D,20251112,000000,25.76,25.83,25.75,25.8284,21268,0
+BEEX.US,D,20251113,000000,25.72,25.72,25.5216,25.5216,361,0
+BEEX.US,D,20251114,000000,25.27,25.46,25.27,25.4417,315,0
+BEEX.US,D,20251117,000000,25.49,25.49,25.3078,25.3078,615,0
+BEEX.US,D,20251118,000000,25.26,25.27,25.03,25.22,3479,0
+BEEX.US,D,20251119,000000,25.14,25.215,25.14,25.215,720,0
+BEEX.US,D,20251120,000000,25.01,25.01,24.89,24.907,248,0
+BEEX.US,D,20251121,000000,24.98,25.24,24.98,24.98,7586,0
+BEEX.US,D,20251124,000000,25.19,25.4182,25.19,25.4182,623,0
+BEEX.US,D,20251125,000000,25.48,25.72,25.48,25.69,6455,0
+BEEX.US,D,20251126,000000,25.87,25.8998,25.8487,25.8487,17719,0
+BEEX.US,D,20251128,000000,25.96,25.9753,25.96,25.9753,133,0
+BEEX.US,D,20251201,000000,25.859,25.91,25.7837,25.7837,728,0
+BEEX.US,D,20251202,000000,25.77,25.77,25.6,25.6,1274,0
+BEEX.US,D,20251203,000000,25.87,25.8883,25.83,25.8883,862,0
+BEEX.US,D,20251204,000000,25.87,25.906,25.87,25.906,503,0
+BEEX.US,D,20251205,000000,25.89,26.01,25.89,25.9411,2877,0
+BEEX.US,D,20251208,000000,25.93,25.93,25.7,25.7959,3975,0
+BEEX.US,D,20251210,000000,25.85,26.0152,25.85,26.0152,1376,0
+BEEX.US,D,20251211,000000,25.94,26.0383,25.94,26.0383,869,0
+BEEX.US,D,20251212,000000,25.98,25.98,25.82,25.8348,328,0
+BEEX.US,D,20251215,000000,25.76,25.81,24.4401,25.81,2053,0
+BEEX.US,D,20251216,000000,25.69,25.71,25.55,25.6872,1253,0
+BEEX.US,D,20251217,000000,25.49,25.49,25.4021,25.4021,204,0
+BEEX.US,D,20251218,000000,25.63,25.63,25.54,25.5813,560,0
+BEEX.US,D,20251219,000000,25.75,25.77,25.75,25.7533,300,0
+BEEX.US,D,20251222,000000,25.85,25.9504,25.85,25.9504,283,0
+BEEX.US,D,20251223,000000,25.87,25.9492,25.87,25.9492,308,0
+BEEX.US,D,20251224,000000,26.01,26.06,26.01,26.03,2071,0
+BEEX.US,D,20251226,000000,26.0599,26.06,25.9802,26.035,78357,0
+BEEX.US,D,20251229,000000,25.93,25.9663,25.93,25.9663,1638,0
+BEEX.US,D,20251230,000000,26,26,25.977,25.977,146,0
+BEEX.US,D,20251231,000000,25.89,25.89,25.8247,25.8247,3861,0
+BEEX.US,D,20260102,000000,25.73,25.84,25.73,25.796,614,0
+BEEX.US,D,20260106,000000,26.27,26.3093,26.2001,26.3093,3470,0
+BEEX.US,D,20260107,000000,26.3,26.36,26.2673,26.2673,2108,0
+BEEX.US,D,20260108,000000,26.36,26.43,26.35,26.4,3433,0
+BEEX.US,D,20260109,000000,26.37,26.5377,26.37,26.5377,1391,0
+BEEX.US,D,20260112,000000,26.57,26.5884,26.57,26.5863,1612,0
+BEEX.US,D,20260113,000000,26.53,26.53,26.5016,26.5016,310,0
+BEEX.US,D,20260114,000000,26.34,26.4451,26.34,26.4451,1325,0
+BEEX.US,D,20260115,000000,26.52,26.52,26.52,26.52,9280,0
+BEEX.US,D,20260116,000000,26.41,26.41,26.3585,26.3585,1361,0
+BEEX.US,D,20260120,000000,26.09,26.16,25.9538,25.9538,587,0
+BEEX.US,D,20260121,000000,26.02,26.0919,25.97,26.0919,987,0
+BEEX.US,D,20260122,000000,26.23,26.2349,26.19,26.2349,4991,0
+BEEX.US,D,20260123,000000,26.29,26.29,26.2,26.2441,240,0
+BEEX.US,D,20260126,000000,26.41,26.4305,26.41,26.4305,539,0
+BEEX.US,D,20260128,000000,26.39,26.39,26.345,26.345,313,0
+BEEX.US,D,20260130,000000,25.95,25.9684,25.95,25.9684,572,0
+BEEX.US,D,20260202,000000,26.06,26.09,26.06,26.09,5064,0
+BEEX.US,D,20260203,000000,25.8,25.8,25.68,25.7842,1151,0
+BEEX.US,D,20260204,000000,25.93,25.97,25.8294,25.94,8500,0
+BEEX.US,D,20260205,000000,25.7,25.7,25.5441,25.5441,1025,0
+BEEX.US,D,20260206,000000,25.42,25.6018,25.42,25.6018,3191,0
+BEEX.US,D,20260209,000000,25.67,25.7,25.665,25.6799,1472,0
+BEEX.US,D,20260210,000000,25.85,25.88,25.728,25.728,884,0
+BEEX.US,D,20260211,000000,25.62,25.62,25.5964,25.5964,516,0
+BEEX.US,D,20260212,000000,25.25,25.28,25.1703,25.1703,2013,0
+BEEX.US,D,20260213,000000,25.25,25.2941,25.25,25.2941,267,0
diff --git a/daily/us/nasdaq etfs/belt.us.txt b/daily/us/nasdaq etfs/belt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..789ec86461438a07c187d0418da46a0c5878d9e3
--- /dev/null
+++ b/daily/us/nasdaq etfs/belt.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BELT.US,D,20240621,000000,30.14,30.2169,30.14,30.2169,2215,0
+BELT.US,D,20240624,000000,30.2229,30.49,30.0669,30.0669,41302,0
+BELT.US,D,20240625,000000,30.06,30.33,30.06,30.33,6947,0
+BELT.US,D,20240626,000000,30.13,30.2621,30.13,30.2621,13450,0
+BELT.US,D,20240627,000000,30.1801,30.1942,30.1708,30.1708,1455,0
+BELT.US,D,20240628,000000,30.1395,30.15,30.115,30.125,5957,0
+BELT.US,D,20240701,000000,30.05,30.05,29.6758,29.8229,26916,0
+BELT.US,D,20240702,000000,29.79,29.9967,29.78,29.9967,449,0
+BELT.US,D,20240703,000000,30,30.134,30,30.134,462,0
+BELT.US,D,20240705,000000,30.4533,30.53,30.4533,30.5104,2137,0
+BELT.US,D,20240708,000000,30.48,30.48,30.37,30.3966,4522,0
+BELT.US,D,20240709,000000,30.21,30.21,30.1688,30.1688,374,0
+BELT.US,D,20240710,000000,30.21,30.4829,30.21,30.4829,2248,0
+BELT.US,D,20240711,000000,30.52,30.52,30.1143,30.1143,633,0
+BELT.US,D,20240712,000000,30.14,30.4552,30.14,30.2159,2711,0
+BELT.US,D,20240715,000000,30.31,30.3223,30.1462,30.1462,2371,0
+BELT.US,D,20240716,000000,30.21,30.265,30.21,30.225,674,0
+BELT.US,D,20240717,000000,29.76,29.76,29.41,29.4284,1516,0
+BELT.US,D,20240718,000000,29.39,29.39,28.93,28.9772,19626,0
+BELT.US,D,20240719,000000,29.11,29.11,28.868,28.868,864,0
+BELT.US,D,20240722,000000,29.3,29.4956,29.3,29.4956,4057,0
+BELT.US,D,20240723,000000,29.6216,29.6216,29.4156,29.4156,4896,0
+BELT.US,D,20240724,000000,28.995,29.05,28.487,28.487,4933,0
+BELT.US,D,20240725,000000,28.4341,28.74,28.1328,28.1328,3977,0
+BELT.US,D,20240726,000000,28.5276,28.64,28.525,28.525,9670,0
+BELT.US,D,20240729,000000,28.56,28.7,28.5481,28.5481,3028,0
+BELT.US,D,20240730,000000,28.61,28.61,28.5144,28.5144,216,0
+BELT.US,D,20240731,000000,28.85,28.993,28.85,28.993,262,0
+BELT.US,D,20240801,000000,29.08,29.28,28.6162,28.6162,10464,0
+BELT.US,D,20240802,000000,28.51,28.51,27.69,27.9067,2322,0
+BELT.US,D,20240805,000000,26.75,27.41,26.7,27.1945,7279,0
+BELT.US,D,20240806,000000,27.75,27.95,27.75,27.7581,2798,0
+BELT.US,D,20240807,000000,28.17,28.17,27.4119,27.4119,220,0
+BELT.US,D,20240808,000000,27.54,28.3321,27.54,28.3321,524,0
+BELT.US,D,20240809,000000,28.39,28.5746,28.39,28.5746,152,0
+BELT.US,D,20240812,000000,28.41,28.535,28.41,28.4646,226,0
+BELT.US,D,20240813,000000,28.7,28.9497,28.7,28.9497,613,0
+BELT.US,D,20240814,000000,28.92,28.9612,28.79,28.9612,586,0
+BELT.US,D,20240815,000000,29.23,29.48,29.21,29.4739,9113,0
+BELT.US,D,20240816,000000,29.34,29.35,29.28,29.35,461,0
+BELT.US,D,20240819,000000,29.41,29.5831,29.41,29.5831,327,0
+BELT.US,D,20240820,000000,29.69,29.69,29.5859,29.5859,113,0
+BELT.US,D,20240821,000000,29.69,29.7791,29.69,29.7791,806,0
+BELT.US,D,20240822,000000,29.84,29.84,29.4752,29.4752,983,0
+BELT.US,D,20240823,000000,29.43,29.5611,29.36,29.5611,479,0
+BELT.US,D,20240826,000000,29.3041,29.3041,29.3041,29.3041,88,0
+BELT.US,D,20240827,000000,28.87,30.15,28.87,29.447,195263,0
+BELT.US,D,20240828,000000,29.47,29.47,29.1701,29.22,2608,0
+BELT.US,D,20240829,000000,29.35,29.66,29.33,29.3353,2865,0
+BELT.US,D,20240830,000000,29.6,29.6659,29.51,29.6659,22018,0
+BELT.US,D,20240903,000000,29.65,29.65,28.72,28.7716,1527,0
+BELT.US,D,20240904,000000,28.66,28.7454,28.62,28.7454,1820,0
+BELT.US,D,20240905,000000,28.67,28.67,28.43,28.5172,3486,0
+BELT.US,D,20240906,000000,28.1285,28.1285,28.1285,28.1285,176,0
+BELT.US,D,20240909,000000,28.45,28.45,28.34,28.3778,433,0
+BELT.US,D,20240910,000000,28.54,28.5458,28.38,28.5458,968,0
+BELT.US,D,20240911,000000,28.5,29.0857,28.5,29.0857,272,0
+BELT.US,D,20240912,000000,29.03,29.2836,29.03,29.2836,490,0
+BELT.US,D,20240913,000000,29.5047,29.5047,29.5047,29.5047,49,0
+BELT.US,D,20240916,000000,29.5791,29.6587,29.56,29.6587,3176,0
+BELT.US,D,20240917,000000,29.66,29.7226,29.66,29.7226,1463,0
+BELT.US,D,20240918,000000,29.66,29.66,29.5337,29.5337,860,0
+BELT.US,D,20240919,000000,30.164,30.2782,30.164,30.2557,2118,0
+BELT.US,D,20240920,000000,29.9,30.01,29.89,29.9759,474,0
+BELT.US,D,20240923,000000,30.045,30.045,29.9866,29.9866,510,0
+BELT.US,D,20240924,000000,29.84,30.03,29.84,29.9931,4828,0
+BELT.US,D,20240925,000000,30.12,30.16,30.02,30.0563,960,0
+BELT.US,D,20240926,000000,30.4,30.4,30.25,30.3027,4954,0
+BELT.US,D,20240927,000000,30.23,30.23,30.14,30.14,793,0
+BELT.US,D,20240930,000000,30.02,30.21,30.02,30.21,235,0
+BELT.US,D,20241001,000000,29.92,29.92,29.92,29.92,180,0
+BELT.US,D,20241002,000000,29.75,30,29.695,30,2140,0
+BELT.US,D,20241003,000000,29.8275,29.8275,29.8275,29.8275,163,0
+BELT.US,D,20241004,000000,30.0186,30.0186,30.0186,30.0186,153,0
+BELT.US,D,20241007,000000,29.81,29.81,29.75,29.75,410,0
+BELT.US,D,20241008,000000,30.03,30.1043,30.03,30.1043,3221,0
+BELT.US,D,20241009,000000,30.13,30.27,30.13,30.27,165,0
+BELT.US,D,20241010,000000,30.0747,30.16,30.04,30.0795,1021,0
+BELT.US,D,20241011,000000,30.25,30.32,30.25,30.32,418,0
+BELT.US,D,20241014,000000,30.52,30.5544,30.52,30.5544,320,0
+BELT.US,D,20241015,000000,30.14,30.14,30.14,30.14,425,0
+BELT.US,D,20241016,000000,29.99,29.99,29.97,29.97,402,0
+BELT.US,D,20241017,000000,30.009,30.1102,29.96,29.97,1318,0
+BELT.US,D,20241018,000000,30.13,30.16,30.13,30.16,447,0
+BELT.US,D,20241021,000000,30.05,30.05,30.05,30.05,250,0
+BELT.US,D,20241022,000000,29.94,30.0101,29.94,29.9879,1468,0
+BELT.US,D,20241023,000000,29.7103,29.7103,29.7103,29.7103,81,0
+BELT.US,D,20241024,000000,29.62,29.62,29.62,29.62,13,0
+BELT.US,D,20241025,000000,29.91,29.9101,29.78,29.78,2286,0
+BELT.US,D,20241028,000000,29.99,29.99,29.82,29.83,579,0
+BELT.US,D,20241029,000000,30.17,30.17,30.17,30.17,236,0
+BELT.US,D,20241030,000000,30.21,30.21,30.1203,30.125,1571,0
+BELT.US,D,20241031,000000,29.65,29.65,29.3822,29.3822,2222,0
+BELT.US,D,20241101,000000,29.7,29.7001,29.7,29.7001,811,0
+BELT.US,D,20241104,000000,29.61,29.62,29.46,29.4829,1435,0
+BELT.US,D,20241105,000000,29.797,29.797,29.797,29.797,222,0
+BELT.US,D,20241106,000000,30.1206,30.43,30.1206,30.38,3263,0
+BELT.US,D,20241107,000000,30.66,30.75,30.66,30.75,984,0
+BELT.US,D,20241108,000000,30.81,30.81,30.81,30.81,65,0
+BELT.US,D,20241111,000000,30.84,30.8498,30.84,30.8498,343,0
+BELT.US,D,20241112,000000,30.73,30.8121,30.73,30.8,339,0
+BELT.US,D,20241113,000000,30.8645,30.96,30.8211,30.8211,217,0
+BELT.US,D,20241114,000000,30.75,30.7501,30.57,30.57,493,0
+BELT.US,D,20241115,000000,30.165,30.165,29.9494,29.9494,315,0
+BELT.US,D,20241120,000000,30.1201,30.27,30.04,30.27,458,0
+BELT.US,D,20241121,000000,30.04,30.36,30.04,30.36,234,0
+BELT.US,D,20241125,000000,30.6114,30.71,30.6114,30.71,606,0
+BELT.US,D,20241127,000000,30.61,30.6577,30.57,30.6577,1248,0
+BELT.US,D,20241202,000000,31,31.1224,31,31.1224,772,0
+BELT.US,D,20241205,000000,31.26,31.2889,31.26,31.285,1012,0
+BELT.US,D,20241209,000000,31.56,31.56,31.42,31.42,468,0
+BELT.US,D,20241210,000000,31.35,31.3704,31.3376,31.3704,1567,0
+BELT.US,D,20241211,000000,31.94,31.9456,31.9328,31.9328,1587,0
+BELT.US,D,20241212,000000,31.8506,31.8525,31.76,31.76,4121,0
+BELT.US,D,20241213,000000,31.75,31.75,31.435,31.45,2288,0
+BELT.US,D,20241216,000000,31.62,31.6643,31.6199,31.6643,639,0
+BELT.US,D,20241217,000000,31.6346,31.64,31.53,31.5919,1972,0
+BELT.US,D,20241218,000000,31.6399,31.6399,30.54,30.54,817,0
+BELT.US,D,20241219,000000,30.505,30.51,30.3463,30.3463,854,0
+BELT.US,D,20241220,000000,30.59,30.59,30.22,30.22,1098,0
+BELT.US,D,20241223,000000,30.84,30.84,30.48,30.51,290,0
+BELT.US,D,20241227,000000,30.45,30.56,30.35,30.4269,6751,0
+BELT.US,D,20241231,000000,29.96,29.96,29.89,29.89,911,0
+BELT.US,D,20250102,000000,30.42,30.42,29.95,29.95,604,0
+BELT.US,D,20250103,000000,30.251,30.37,30.251,30.3197,1657,0
+BELT.US,D,20250106,000000,30.49,31.155,30.49,30.56,4355,0
+BELT.US,D,20250107,000000,30.4,30.4,30.17,30.17,135,0
+BELT.US,D,20250108,000000,30.215,30.3604,30.215,30.35,899,0
+BELT.US,D,20250110,000000,30.18,30.18,29.9432,29.97,734,0
+BELT.US,D,20250113,000000,29.65,29.81,29.61,29.81,674,0
+BELT.US,D,20250114,000000,29.9608,29.98,29.7,29.8208,1628,0
+BELT.US,D,20250115,000000,30.31,30.57,30.31,30.57,842,0
+BELT.US,D,20250116,000000,30.7257,30.83,30.66,30.6603,1806,0
+BELT.US,D,20250117,000000,30.84,30.94,30.84,30.87,606,0
+BELT.US,D,20250121,000000,31.93,31.93,31.12,31.33,5204,0
+BELT.US,D,20250122,000000,31.65,31.74,31.65,31.7,1215,0
+BELT.US,D,20250123,000000,31.5894,31.8323,31.58,31.8323,1140,0
+BELT.US,D,20250124,000000,31.84,31.84,31.7405,31.8,1381,0
+BELT.US,D,20250127,000000,30.89,30.9436,30.89,30.9436,321,0
+BELT.US,D,20250128,000000,31.01,31.32,31.01,31.31,695,0
+BELT.US,D,20250130,000000,31.32,31.5562,31.32,31.5562,824,0
+BELT.US,D,20250131,000000,31.71,31.87,31.4484,31.4484,611,0
+BELT.US,D,20250203,000000,31.28,31.4055,31.2665,31.2665,1244,0
+BELT.US,D,20250205,000000,31.44,31.4682,31.44,31.4682,724,0
+BELT.US,D,20250206,000000,31.57,31.67,31.57,31.67,788,0
+BELT.US,D,20250210,000000,31.42,31.422,31.39,31.4219,2355,0
+BELT.US,D,20250211,000000,31.34,31.42,31.22,31.42,740,0
+BELT.US,D,20250212,000000,31.04,31.15,31.04,31.15,770,0
+BELT.US,D,20250214,000000,31.17,31.27,31.17,31.2,1645,0
+BELT.US,D,20250218,000000,31.11,31.2511,31.11,31.2511,7385,0
+BELT.US,D,20250219,000000,30.94,31.1595,30.94,31.1595,630,0
+BELT.US,D,20250220,000000,30.92,31.0038,30.92,31.0038,633,0
+BELT.US,D,20250224,000000,30.18,30.2064,30.1,30.1,2313,0
+BELT.US,D,20250225,000000,29.69,29.8378,29.43,29.8378,1167,0
+BELT.US,D,20250226,000000,30.41,30.41,30.1372,30.18,1636,0
+BELT.US,D,20250227,000000,30.14,30.1401,29.5679,29.5679,2472,0
+BELT.US,D,20250228,000000,29.6,30.03,29.6,30.03,3822,0
+BELT.US,D,20250303,000000,29.99,30.065,29.36,29.45,6993,0
+BELT.US,D,20250304,000000,29.04,29.19,28.69,29.14,3471,0
+BELT.US,D,20250305,000000,29.35,29.83,29.3092,29.7813,1960,0
+BELT.US,D,20250306,000000,29.24,29.24,28.9866,28.9866,303,0
+BELT.US,D,20250307,000000,28.84,28.9298,28.84,28.9298,483,0
+BELT.US,D,20250310,000000,28.12,28.12,27.9254,27.94,1395,0
+BELT.US,D,20250311,000000,27.99,28.17,27.89,27.96,1210,0
+BELT.US,D,20250312,000000,28.27,28.38,28.2628,28.2628,819,0
+BELT.US,D,20250313,000000,27.86,27.86,27.6781,27.6781,111,0
+BELT.US,D,20250314,000000,28.29,28.409,28.29,28.409,1735,0
+BELT.US,D,20250317,000000,28.72,28.72,28.5857,28.5857,221,0
+BELT.US,D,20250319,000000,28.2051,28.5078,28.14,28.5078,3715,0
+BELT.US,D,20250320,000000,28.64,28.64,28.4309,28.4309,1212,0
+BELT.US,D,20250321,000000,28.25,28.49,28.22,28.49,1139,0
+BELT.US,D,20250324,000000,29.08,29.1089,29,29.1089,556,0
+BELT.US,D,20250325,000000,29.28,29.28,29.2717,29.2717,247,0
+BELT.US,D,20250326,000000,29,29,28.6997,28.6997,616,0
+BELT.US,D,20250328,000000,27.84,27.84,27.65,27.67,4389,0
+BELT.US,D,20250331,000000,27.07,27.7027,27.07,27.7027,210,0
+BELT.US,D,20250401,000000,27.47,27.9391,27.47,27.9391,205,0
+BELT.US,D,20250404,000000,25.27,25.37,24.55,24.72,244887,0
+BELT.US,D,20250407,000000,23.62,25.73,23.62,24.95,14676,0
+BELT.US,D,20250408,000000,25.89,26.11,24.2475,24.5714,16163,0
+BELT.US,D,20250409,000000,24.79,27.39,24.45,27.2,7302,0
+BELT.US,D,20250410,000000,26.61,26.7,25.78,26.1965,6241,0
+BELT.US,D,20250411,000000,26.02,26.7,26.02,26.6798,1180,0
+BELT.US,D,20250414,000000,26.942,27.03,26.64,26.7522,2376,0
+BELT.US,D,20250415,000000,26.73,26.73,26.55,26.55,669,0
+BELT.US,D,20250416,000000,26.01,26.03,25.76,26.0172,439,0
+BELT.US,D,20250417,000000,26.09,26.155,25.94,25.9584,1272,0
+BELT.US,D,20250421,000000,25.12,25.12,25.065,25.065,326,0
+BELT.US,D,20250422,000000,25.6,26.03,25.6,26.03,1513,0
+BELT.US,D,20250423,000000,27.2,27.3,26.52,26.7078,1461,0
+BELT.US,D,20250424,000000,26.92,27.5072,26.92,27.5072,1145,0
+BELT.US,D,20250425,000000,27.58,27.9,27.58,27.8378,1541,0
+BELT.US,D,20250428,000000,27.89,27.96,27.54,27.8351,1218,0
+BELT.US,D,20250429,000000,27.84,28.07,27.7995,28.0237,1590,0
+BELT.US,D,20250430,000000,27.36,28.18,27.36,28.1358,1849,0
+BELT.US,D,20250501,000000,29.04,29.1,28.8477,28.8477,3222,0
+BELT.US,D,20250502,000000,29.49,29.66,29.475,29.53,1002,0
+BELT.US,D,20250505,000000,29.58,29.6456,29.23,29.5284,1048,0
+BELT.US,D,20250506,000000,29.315,29.52,29.06,29.3523,1771,0
+BELT.US,D,20250507,000000,29.285,29.31,28.78,29.31,1385,0
+BELT.US,D,20250508,000000,29.58,29.7911,29.4693,29.4693,1945,0
+BELT.US,D,20250509,000000,29.38,29.39,29.38,29.39,235,0
+BELT.US,D,20250512,000000,30.23,30.57,30.23,30.57,1386,0
+BELT.US,D,20250513,000000,30.7199,31.0253,30.7199,31.015,6707,0
+BELT.US,D,20250514,000000,31.12,31.12,30.8,30.8,321,0
+BELT.US,D,20250515,000000,30.6801,30.75,30.6595,30.7188,603,0
+BELT.US,D,20250516,000000,30.8,30.88,30.8,30.88,302,0
+BELT.US,D,20250522,000000,30.39,30.4016,30.39,30.4016,444,0
+BELT.US,D,20250523,000000,30.5,30.5,30.2141,30.2141,241,0
+BELT.US,D,20250527,000000,30.83,30.99,30.82,30.99,675,0
+BELT.US,D,20250602,000000,30.81,30.9944,30.81,30.9944,552,0
+BELT.US,D,20250605,000000,31.31,31.32,31.31,31.32,354,0
+BELT.US,D,20250606,000000,31.64,31.64,31.64,31.64,502,0
+BELT.US,D,20250610,000000,31.61,31.61,31.5785,31.5785,404,0
+BELT.US,D,20250611,000000,31.7125,31.7125,31.5006,31.5006,558,0
+BELT.US,D,20250613,000000,31.52,31.52,31.025,31.06,1685,0
+BELT.US,D,20250616,000000,31.58,31.6,31.4827,31.4827,7167,0
+BELT.US,D,20250618,000000,31.31,31.3242,31.06,31.0832,3682,0
+BELT.US,D,20250620,000000,31.2193,31.22,30.89,30.89,1302,0
+BELT.US,D,20250623,000000,30.76,31.26,30.76,31.26,362,0
+BELT.US,D,20250624,000000,31.72,31.85,31.55,31.85,433,0
+BELT.US,D,20250625,000000,31.795,31.795,31.74,31.7772,1417,0
+BELT.US,D,20250626,000000,31.8795,32.0605,31.87,32.0605,1447,0
+BELT.US,D,20250630,000000,32.87,32.87,32.56,32.6658,916,0
+BELT.US,D,20250701,000000,32.3935,32.3935,32.32,32.32,1053,0
+BELT.US,D,20250702,000000,32.28,32.3346,32.28,32.3346,272,0
+BELT.US,D,20250703,000000,32.54,32.7106,32.54,32.7106,636,0
+BELT.US,D,20250707,000000,32.74,32.74,32.53,32.53,575,0
+BELT.US,D,20250709,000000,32.69,32.815,32.69,32.78,664,0
+BELT.US,D,20250711,000000,32.43,32.48,32.43,32.48,257,0
+BELT.US,D,20250714,000000,32.6,32.6263,32.59,32.6263,611,0
+BELT.US,D,20250715,000000,32.5995,32.6,32.57,32.57,419,0
+BELT.US,D,20250716,000000,32.325,32.3791,32.23,32.3791,438,0
+BELT.US,D,20250717,000000,32.6369,32.6948,32.6369,32.6948,509,0
+BELT.US,D,20250723,000000,32.6293,32.8061,32.6293,32.8061,360,0
+BELT.US,D,20250725,000000,33.1789,33.2091,33.1611,33.1611,5280,0
+BELT.US,D,20250728,000000,33.47,33.47,33.13,33.1798,246,0
+BELT.US,D,20250729,000000,33.25,33.25,33.1519,33.1519,251,0
+BELT.US,D,20250731,000000,32.91,33.1678,32.235,33.1678,2781,0
+BELT.US,D,20250801,000000,32.39,32.52,32.37,32.465,6293,0
+BELT.US,D,20250804,000000,32.6809,32.8523,32.6809,32.8523,561,0
+BELT.US,D,20250805,000000,32.874,32.874,32.6206,32.6206,201,0
+BELT.US,D,20250808,000000,32.74,32.74,32.6475,32.6475,105,0
+BELT.US,D,20250811,000000,32.66,32.69,32.6092,32.6092,352,0
+BELT.US,D,20250812,000000,32.78,33.0636,32.78,33.0636,206,0
+BELT.US,D,20250813,000000,33,33,32.545,32.978,713,0
+BELT.US,D,20250815,000000,32.9095,32.9095,32.7954,32.7954,562,0
+BELT.US,D,20250818,000000,32.78,32.8615,32.78,32.8615,344,0
+BELT.US,D,20250821,000000,31.92,32.2,31.92,32.1773,3037,0
+BELT.US,D,20250902,000000,31.2,32.0443,31.2,32.0443,382,0
+BELT.US,D,20250911,000000,32.94,33.1211,32.9325,33.1211,6744,0
+BELT.US,D,20250912,000000,32.98,33.0043,32.98,33.0043,901,0
+BELT.US,D,20250923,000000,33.46,33.46,33.14,33.1877,2005,0
+BELT.US,D,20250924,000000,33.13,33.142,33.0048,33.0048,5778,0
+BELT.US,D,20250925,000000,32.71,32.7769,32.71,32.7769,267,0
+BELT.US,D,20250926,000000,32.8,32.8938,32.8,32.8938,247,0
+BELT.US,D,20250929,000000,32.99,32.99,32.94,32.9597,270,0
+BELT.US,D,20250930,000000,32.97,33.28,32.9692,33.2603,7220,0
+BELT.US,D,20251001,000000,32.61,33.3134,32.61,33.3134,1288,0
+BELT.US,D,20251002,000000,33.341,33.435,33.341,33.435,149,0
+BELT.US,D,20251006,000000,33.3701,33.6019,33.3701,33.6019,344,0
+BELT.US,D,20251007,000000,33.51,33.525,33.3896,33.3896,1073,0
+BELT.US,D,20251013,000000,33.0352,33.315,33.0352,33.315,1240,0
+BELT.US,D,20251014,000000,32.88,33.44,32.83,33.3112,4432,0
+BELT.US,D,20251015,000000,33.45,33.45,33.01,33.3525,831,0
+BELT.US,D,20251016,000000,33.42,33.42,33.015,33.015,265,0
+BELT.US,D,20251017,000000,32.91,33.2336,32.91,33.2336,226,0
+BELT.US,D,20251020,000000,33.48,33.5201,33.48,33.5201,206,0
+BELT.US,D,20251023,000000,33.99,34.2497,33.99,34.2497,177,0
+BELT.US,D,20251024,000000,34.09,34.5031,34.09,34.5031,2112,0
+BELT.US,D,20251028,000000,34.91,34.91,34.8456,34.8456,164,0
+BELT.US,D,20251029,000000,34.99,35.0721,34.99,35.0721,967,0
+BELT.US,D,20251030,000000,34.6,34.71,34.3828,34.3828,9252,0
+BELT.US,D,20251031,000000,34.65,34.65,34.5,34.5304,1029,0
+BELT.US,D,20251103,000000,34.65,34.65,34.5505,34.5505,1214,0
+BELT.US,D,20251104,000000,34.34,34.34,34.0969,34.0969,150,0
+BELT.US,D,20251105,000000,33.75,34.36,33.75,34.2935,1691,0
+BELT.US,D,20251106,000000,33.92,33.9849,33.8372,33.8372,1446,0
+BELT.US,D,20251107,000000,33.48,33.8341,33.39,33.8341,3985,0
+BELT.US,D,20251110,000000,34.09,34.4401,34.09,34.4248,1064,0
+BELT.US,D,20251111,000000,34.32,34.41,34.3051,34.3051,2693,0
+BELT.US,D,20251112,000000,34.34,34.34,34.1131,34.1131,1034,0
+BELT.US,D,20251114,000000,33.7584,33.7584,33.5113,33.5113,402,0
+BELT.US,D,20251118,000000,32.815,32.815,32.8123,32.8123,168,0
+BELT.US,D,20251119,000000,32.72,33.008,32.72,33.008,1869,0
+BELT.US,D,20251120,000000,32.8727,32.8727,32.3349,32.3349,1429,0
+BELT.US,D,20251121,000000,32.27,32.7559,32.27,32.5703,414,0
+BELT.US,D,20251124,000000,32.9801,33.29,32.9801,33.2703,3049,0
+BELT.US,D,20251125,000000,33.35,33.703,33.35,33.703,454,0
+BELT.US,D,20251201,000000,34.11,34.11,33.9638,33.9638,163,0
+BELT.US,D,20251203,000000,34.09,34.255,34.09,34.255,906,0
+BELT.US,D,20251204,000000,34.11,34.1568,34.11,34.1568,124,0
+BELT.US,D,20251205,000000,34.23,34.2675,34.23,34.2675,615,0
+BELT.US,D,20251208,000000,34.22,34.2285,34.2199,34.2285,669,0
+BELT.US,D,20251212,000000,33.68,33.68,33.5204,33.5204,437,0
+BELT.US,D,20251218,000000,33.31,33.31,33.12,33.1804,757,0
+BELT.US,D,20251219,000000,33.475,33.53,33.475,33.5044,314,0
+BELT.US,D,20251223,000000,33.85,33.947,33.85,33.947,2310,0
+BELT.US,D,20251226,000000,34.02,34.0429,34.02,34.0429,667,0
+BELT.US,D,20251229,000000,33.8598,33.9132,33.83,33.9132,1041,0
+BELT.US,D,20251230,000000,34,34,33.92,33.9225,428,0
+BELT.US,D,20251231,000000,33.55,33.9899,33.55,33.602,2838,0
+BELT.US,D,20260102,000000,34,34,33.84,33.9297,743,0
+BELT.US,D,20260105,000000,34.42,34.42,34.3525,34.3525,760,0
+BELT.US,D,20260106,000000,34.56,34.6847,34.56,34.6847,719,0
+BELT.US,D,20260107,000000,34.93,34.9302,34.655,34.655,2140,0
+BELT.US,D,20260108,000000,34.74,34.74,34.42,34.495,476,0
+BELT.US,D,20260114,000000,34.53,34.5863,34.39,34.5863,465,0
+BELT.US,D,20260120,000000,34.26,34.459,34.03,34.0777,1026,0
+BELT.US,D,20260121,000000,34.47,34.5364,34.47,34.5364,252,0
+BELT.US,D,20260122,000000,34.765,34.8299,34.7547,34.7547,1151,0
+BELT.US,D,20260126,000000,34.68,34.809,34.68,34.7166,387,0
+BELT.US,D,20260128,000000,34.95,34.9538,34.95,34.9538,502,0
+BELT.US,D,20260129,000000,34.83,34.9427,34.83,34.9427,583,0
+BELT.US,D,20260130,000000,34.76,34.76,34.4276,34.4276,642,0
+BELT.US,D,20260202,000000,34.61,34.61,34.5651,34.5651,576,0
+BELT.US,D,20260203,000000,33.7,33.9301,33.7,33.9301,1393,0
+BELT.US,D,20260204,000000,33.83,33.83,33.09,33.4112,2237,0
+BELT.US,D,20260205,000000,32.85,33.18,32.85,32.9512,3306,0
+BELT.US,D,20260206,000000,33.54,33.6978,33.54,33.6978,843,0
+BELT.US,D,20260209,000000,33.83,34.14,33.83,34.1169,1390,0
+BELT.US,D,20260210,000000,34.18,34.18,33.8665,33.8665,272,0
+BELT.US,D,20260211,000000,34.09,34.223,34.09,34.223,747,0
+BELT.US,D,20260212,000000,33.68,33.68,33.4844,33.4844,779,0
+BELT.US,D,20260213,000000,33.68,33.68,33.5271,33.5271,499,0
+BELT.US,D,20260218,000000,34.29,34.29,34.29,34.29,301,0
diff --git a/daily/us/nasdaq etfs/bgro.us.txt b/daily/us/nasdaq etfs/bgro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f8ba2ddcc442e6b744cb77b9d6b1b6efcbbeafe
--- /dev/null
+++ b/daily/us/nasdaq etfs/bgro.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGRO.US,D,20240607,000000,30.65,30.65,30.6125,30.6125,1045,0
+BGRO.US,D,20240610,000000,30.63,30.8224,30.63,30.8224,1323,0
+BGRO.US,D,20240611,000000,31.0004,31.0004,31.0004,31.0004,30,0
+BGRO.US,D,20240612,000000,31.585,31.615,31.5846,31.5846,346,0
+BGRO.US,D,20240613,000000,31.64,31.7656,31.61,31.7656,320,0
+BGRO.US,D,20240614,000000,31.79,31.79,31.7823,31.7823,193,0
+BGRO.US,D,20240617,000000,32.0766,32.0766,32.0766,32.0766,30,0
+BGRO.US,D,20240618,000000,32.01,32.2139,32.01,32.2139,291,0
+BGRO.US,D,20240620,000000,32.25,32.25,31.9154,31.9154,585,0
+BGRO.US,D,20240621,000000,31.791,31.791,31.791,31.791,12,0
+BGRO.US,D,20240624,000000,31.5262,31.55,31.31,31.31,745,0
+BGRO.US,D,20240625,000000,31.6,31.7851,31.6,31.7851,778,0
+BGRO.US,D,20240626,000000,31.9428,31.9428,31.9428,31.9428,132,0
+BGRO.US,D,20240627,000000,32.05,32.06,31.8819,31.9529,12173,0
+BGRO.US,D,20240628,000000,32.2,32.2,31.7105,31.7105,6933,0
+BGRO.US,D,20240701,000000,31.6947,31.9144,31.64,31.9144,1290,0
+BGRO.US,D,20240702,000000,32.1138,32.1138,32.1138,32.1138,148,0
+BGRO.US,D,20240703,000000,32.17,32.4184,32.17,32.4184,397,0
+BGRO.US,D,20240705,000000,32.7041,32.7041,32.7041,32.7041,189,0
+BGRO.US,D,20240708,000000,32.95,32.95,32.7009,32.7009,654,0
+BGRO.US,D,20240709,000000,32.7169,32.7169,32.7169,32.7169,23,0
+BGRO.US,D,20240710,000000,32.9,33.0863,32.9,33.0863,280,0
+BGRO.US,D,20240711,000000,32.81,32.81,32.3386,32.3386,344,0
+BGRO.US,D,20240712,000000,32.7,32.74,32.34,32.4195,2924,0
+BGRO.US,D,20240715,000000,33.31,33.31,32.33,32.4069,4824,0
+BGRO.US,D,20240716,000000,32.64,32.64,32.2779,32.4045,4176,0
+BGRO.US,D,20240717,000000,31.76,31.76,31.2699,31.295,7781,0
+BGRO.US,D,20240718,000000,31.35,31.36,30.8048,31.0261,1529,0
+BGRO.US,D,20240719,000000,30.82,30.82,30.81,30.8147,1647,0
+BGRO.US,D,20240722,000000,31.42,31.42,31.4012,31.4012,415,0
+BGRO.US,D,20240723,000000,31.4711,31.4711,31.4711,31.4711,113,0
+BGRO.US,D,20240724,000000,30.8587,30.8587,30.1472,30.1472,447,0
+BGRO.US,D,20240725,000000,29.97,30.0989,29.7938,29.7938,789,0
+BGRO.US,D,20240726,000000,29.9949,29.9949,29.9949,29.9949,283,0
+BGRO.US,D,20240729,000000,30.029,30.029,30.029,30.029,83,0
+BGRO.US,D,20240730,000000,29.6,29.6,29.57,29.5854,4717,0
+BGRO.US,D,20240731,000000,30.48,30.6371,30.4799,30.6371,273,0
+BGRO.US,D,20240801,000000,30.1102,30.1102,30.03,30.0452,1163,0
+BGRO.US,D,20240802,000000,29.12,29.17,28.995,29.1657,4539,0
+BGRO.US,D,20240805,000000,27.15,28.2031,27.15,28.2031,1213,0
+BGRO.US,D,20240806,000000,28.9088,28.9088,28.26,28.6414,617,0
+BGRO.US,D,20240807,000000,29.2399,29.2399,28.273,28.273,350,0
+BGRO.US,D,20240808,000000,29.2221,29.2221,29.2221,29.2221,125,0
+BGRO.US,D,20240809,000000,29.4927,29.4927,29.4927,29.4927,14,0
+BGRO.US,D,20240812,000000,29.5535,29.5535,29.5535,29.5535,165,0
+BGRO.US,D,20240813,000000,30.11,30.3379,30.11,30.3379,3362,0
+BGRO.US,D,20240814,000000,30.5454,30.5454,30.5454,30.5454,310,0
+BGRO.US,D,20240815,000000,31.2799,31.2799,31.271,31.271,468,0
+BGRO.US,D,20240816,000000,31.2923,31.2923,31.2923,31.2923,23,0
+BGRO.US,D,20240819,000000,31.3116,31.6598,31.3116,31.6598,341,0
+BGRO.US,D,20240820,000000,31.6397,31.6397,31.6397,31.6397,31,0
+BGRO.US,D,20240821,000000,31.73,31.825,31.73,31.825,492,0
+BGRO.US,D,20240822,000000,31.2491,31.2491,31.2491,31.2491,36,0
+BGRO.US,D,20240823,000000,31.69,31.69,31.5876,31.5876,584,0
+BGRO.US,D,20240826,000000,31.22,31.2345,31.22,31.2345,209,0
+BGRO.US,D,20240827,000000,31.3767,31.3767,31.3767,31.3767,46,0
+BGRO.US,D,20240828,000000,31.42,31.42,31.0861,31.0861,354,0
+BGRO.US,D,20240829,000000,30.9125,30.9125,30.9125,30.9125,46,0
+BGRO.US,D,20240830,000000,31.3571,31.3571,31.3571,31.3571,143,0
+BGRO.US,D,20240903,000000,30.2782,30.2782,30.2782,30.2782,172,0
+BGRO.US,D,20240904,000000,30.159,30.159,30.159,30.159,311,0
+BGRO.US,D,20240905,000000,30.0878,30.0878,30.0878,30.0878,56,0
+BGRO.US,D,20240906,000000,29.47,29.48,29.3497,29.3497,1495,0
+BGRO.US,D,20240909,000000,29.74,29.7839,29.74,29.7839,1002,0
+BGRO.US,D,20240910,000000,29.78,30.109,29.78,30.109,271,0
+BGRO.US,D,20240911,000000,30.9532,30.9532,30.9532,30.9532,55,0
+BGRO.US,D,20240912,000000,31.2845,31.2845,31.2845,31.2845,98,0
+BGRO.US,D,20240913,000000,31.449,31.449,31.449,31.449,191,0
+BGRO.US,D,20240916,000000,31.3155,31.3155,31.3155,31.3155,214,0
+BGRO.US,D,20240917,000000,31.3219,31.3219,31.3219,31.3219,48,0
+BGRO.US,D,20240918,000000,31.1729,31.1729,31.1729,31.1729,90,0
+BGRO.US,D,20240919,000000,32.0229,32.0229,32.0229,32.0229,139,0
+BGRO.US,D,20240920,000000,31.85,31.8501,31.83,31.846,527,0
+BGRO.US,D,20240923,000000,31.9636,31.9636,31.9636,31.9636,133,0
+BGRO.US,D,20240924,000000,32.0662,32.0662,32.0662,32.0662,171,0
+BGRO.US,D,20240925,000000,32.1128,32.1128,32.1128,32.1128,9,0
+BGRO.US,D,20240926,000000,32.244,32.244,32.244,32.244,89,0
+BGRO.US,D,20240927,000000,31.9479,31.9479,31.9479,31.9479,42,0
+BGRO.US,D,20241001,000000,31.5455,31.5455,31.5455,31.5455,33,0
+BGRO.US,D,20241002,000000,31.6571,31.6571,31.6571,31.6571,60,0
+BGRO.US,D,20241003,000000,31.6669,31.6669,31.6669,31.6669,79,0
+BGRO.US,D,20241004,000000,31.974,32,31.9602,32,446,0
+BGRO.US,D,20241007,000000,31.71,31.71,31.71,31.71,76,0
+BGRO.US,D,20241008,000000,32.2762,32.2762,32.2762,32.2762,60,0
+BGRO.US,D,20241009,000000,32.5,32.5547,32.5,32.5547,317,0
+BGRO.US,D,20241010,000000,32.5253,32.5253,32.5253,32.5253,90,0
+BGRO.US,D,20241011,000000,32.6328,32.6328,32.6328,32.6328,48,0
+BGRO.US,D,20241014,000000,32.83,32.9049,32.83,32.9049,240,0
+BGRO.US,D,20241015,000000,32.26,32.26,32.26,32.26,270,0
+BGRO.US,D,20241016,000000,32.2625,32.2625,32.2625,32.2625,178,0
+BGRO.US,D,20241017,000000,32.56,32.605,32.3935,32.3935,527,0
+BGRO.US,D,20241018,000000,32.672,32.672,32.6587,32.6587,270,0
+BGRO.US,D,20241021,000000,32.7497,32.7497,32.7497,32.7497,193,0
+BGRO.US,D,20241022,000000,32.7748,32.7748,32.7748,32.7748,12,0
+BGRO.US,D,20241023,000000,32.13,32.1411,32.13,32.1411,335,0
+BGRO.US,D,20241024,000000,32.32,32.3211,32.32,32.3211,422,0
+BGRO.US,D,20241025,000000,32.4922,32.4922,32.4922,32.4922,284,0
+BGRO.US,D,20241028,000000,32.5645,32.57,32.5071,32.5071,508,0
+BGRO.US,D,20241029,000000,32.75,32.9028,32.7499,32.9028,292,0
+BGRO.US,D,20241030,000000,32.7226,32.7226,32.7226,32.7226,20,0
+BGRO.US,D,20241031,000000,31.804,31.804,31.804,31.804,175,0
+BGRO.US,D,20241104,000000,32.0217,32.0217,32.0217,32.0217,120,0
+BGRO.US,D,20241105,000000,32.43,32.4414,32.43,32.4414,176,0
+BGRO.US,D,20241106,000000,33.12,33.3069,33.12,33.3069,235,0
+BGRO.US,D,20241107,000000,33.8781,33.8781,33.8781,33.8781,32,0
+BGRO.US,D,20241108,000000,33.9406,33.9406,33.9406,33.9406,84,0
+BGRO.US,D,20241121,000000,33.45,33.5901,33.27,33.5489,649,0
+BGRO.US,D,20241125,000000,33.38,33.4093,33.38,33.4093,674,0
+BGRO.US,D,20241126,000000,33.66,33.7219,33.64,33.7219,547,0
+BGRO.US,D,20241209,000000,34.73,34.73,34.69,34.69,576,0
+BGRO.US,D,20241212,000000,34.985,35.0134,34.985,35.0134,125,0
+BGRO.US,D,20241213,000000,35.135,35.14,35.1113,35.1113,3673,0
+BGRO.US,D,20241216,000000,35.4293,35.5536,35.4293,35.5536,4647,0
+BGRO.US,D,20241218,000000,35.37,35.41,34.2225,34.2225,563,0
+BGRO.US,D,20241219,000000,34.67,34.67,34.2146,34.2146,496,0
+BGRO.US,D,20241220,000000,34.21,34.7199,34.08,34.56,390,0
+BGRO.US,D,20241223,000000,34.59,34.9294,34.5,34.9294,402,0
+BGRO.US,D,20241224,000000,35.17,35.3697,35.17,35.3697,1667,0
+BGRO.US,D,20241226,000000,34.85,35.3533,34.85,35.3533,463,0
+BGRO.US,D,20241230,000000,34.35,34.6799,34.28,34.4776,373,0
+BGRO.US,D,20241231,000000,34.63,34.63,34.0855,34.0855,1226,0
+BGRO.US,D,20250102,000000,34.26,34.3285,33.8533,34.1298,2665,0
+BGRO.US,D,20250110,000000,33.7961,34.13,33.71,34.02,1448,0
+BGRO.US,D,20250113,000000,33.54,33.7899,33.38,33.7899,2390,0
+BGRO.US,D,20250114,000000,33.9519,33.9519,33.5803,33.5803,366,0
+BGRO.US,D,20250115,000000,33.76,34.51,33.76,34.37,3929,0
+BGRO.US,D,20250116,000000,34.56,34.56,34.23,34.23,488,0
+BGRO.US,D,20250117,000000,34.59,34.7167,34.59,34.7167,266,0
+BGRO.US,D,20250121,000000,35.02,35.0919,34.7795,35.0919,691,0
+BGRO.US,D,20250123,000000,35.62,35.8799,35.62,35.8789,742,0
+BGRO.US,D,20250124,000000,35.93,35.93,35.7444,35.7444,901,0
+BGRO.US,D,20250127,000000,34.47,34.47,34.16,34.31,1041,0
+BGRO.US,D,20250128,000000,34.41,35.0858,34.305,35.0858,1079,0
+BGRO.US,D,20250129,000000,35,35,34.73,34.8272,2359,0
+BGRO.US,D,20250130,000000,34.8592,34.9338,34.8592,34.9338,295,0
+BGRO.US,D,20250203,000000,34.4905,34.53,34.4849,34.4849,286,0
+BGRO.US,D,20250204,000000,34.853,34.853,34.73,34.8369,298,0
+BGRO.US,D,20250205,000000,35.0101,35.11,35.01,35.11,519,0
+BGRO.US,D,20250210,000000,35.3601,35.3601,35.3177,35.3177,269,0
+BGRO.US,D,20250213,000000,35.42,35.5088,35.42,35.5088,362,0
+BGRO.US,D,20250220,000000,35.0175,35.1407,35.0175,35.1407,311,0
+BGRO.US,D,20250224,000000,34.04,34.04,34.04,34.04,101,0
+BGRO.US,D,20250225,000000,33.67,33.67,33.1596,33.4113,996,0
+BGRO.US,D,20250226,000000,33.8,33.8,33.7069,33.7069,195,0
+BGRO.US,D,20250228,000000,32.755,33.3,32.755,33.2911,1781,0
+BGRO.US,D,20250303,000000,32.16,32.3182,32.16,32.3182,340,0
+BGRO.US,D,20250305,000000,32.36,32.648,32.36,32.648,137,0
+BGRO.US,D,20250306,000000,32.02,32.02,31.4966,31.4966,222,0
+BGRO.US,D,20250307,000000,31.48,31.6013,31.48,31.6013,1726,0
+BGRO.US,D,20250310,000000,30.9095,30.91,30.05,30.2498,2389,0
+BGRO.US,D,20250311,000000,30.34,30.65,30.34,30.4137,309,0
+BGRO.US,D,20250312,000000,31.11,31.15,30.9,30.9406,2274,0
+BGRO.US,D,20250313,000000,30.29,30.29,30.2801,30.2801,3717,0
+BGRO.US,D,20250314,000000,31.05,31.1508,31.05,31.1508,684,0
+BGRO.US,D,20250317,000000,31.04,31.4,31.04,31.2381,986,0
+BGRO.US,D,20250318,000000,30.61,30.61,30.6069,30.6069,599,0
+BGRO.US,D,20250320,000000,30.81,31.1091,30.81,31.1091,375,0
+BGRO.US,D,20250324,000000,31.69,32.01,31.69,32,3579,0
+BGRO.US,D,20250325,000000,32.17,32.2267,32.17,32.2267,769,0
+BGRO.US,D,20250327,000000,31.36,31.3899,31.1153,31.1153,400,0
+BGRO.US,D,20250402,000000,30.48,30.8558,30.48,30.8558,319,0
+BGRO.US,D,20250403,000000,29.28,29.28,28.9199,28.9199,588,0
+BGRO.US,D,20250404,000000,27.38,27.38,27.17,27.17,279,0
+BGRO.US,D,20250407,000000,26.77,28.2,26.77,27.42,450,0
+BGRO.US,D,20250408,000000,28.9,28.9,26.6,26.9305,2639,0
+BGRO.US,D,20250409,000000,27.4292,30.26,27.3,30.26,2306,0
+BGRO.US,D,20250410,000000,31.16,31.16,28.42,28.93,2461,0
+BGRO.US,D,20250414,000000,29.68,29.68,29.46,29.46,429,0
+BGRO.US,D,20250415,000000,29.66,29.66,29.51,29.5415,1222,0
+BGRO.US,D,20250416,000000,28.89,28.9197,28.62,28.6391,1093,0
+BGRO.US,D,20250417,000000,28.91,28.91,28.68,28.6884,807,0
+BGRO.US,D,20250421,000000,28.39,28.39,27.75,27.9,928,0
+BGRO.US,D,20250422,000000,28.28,28.7118,28.28,28.7118,816,0
+BGRO.US,D,20250423,000000,29.8849,29.8849,29.5075,29.5075,453,0
+BGRO.US,D,20250424,000000,29.91,30.4152,29.91,30.4152,838,0
+BGRO.US,D,20250425,000000,30.4,30.9294,30.4,30.923,1079,0
+BGRO.US,D,20250428,000000,30.5342,30.8319,30.47,30.8319,268,0
+BGRO.US,D,20250514,000000,34.1675,34.1675,34.15,34.15,1672,0
+BGRO.US,D,20250521,000000,33.78,33.78,33.564,33.564,376,0
+BGRO.US,D,20250606,000000,35.16,35.16,35.02,35.02,396,0
+BGRO.US,D,20250624,000000,35.55,35.6162,35.55,35.6162,1250,0
+BGRO.US,D,20250708,000000,36.52,36.52,36.4049,36.4049,14658,0
+BGRO.US,D,20250709,000000,36.65,36.7569,36.65,36.7569,404,0
+BGRO.US,D,20250714,000000,36.78,36.78,36.61,36.7,1079,0
+BGRO.US,D,20250715,000000,36.83,36.83,36.775,36.775,220,0
+BGRO.US,D,20250718,000000,36.94,37.0176,36.94,37.0176,349,0
+BGRO.US,D,20250721,000000,37.2376,37.2376,37.1081,37.1081,123,0
+BGRO.US,D,20250722,000000,36.7951,36.7951,36.7272,36.7272,412,0
+BGRO.US,D,20250723,000000,36.89,37.0641,36.8899,37.0641,8282,0
+BGRO.US,D,20250724,000000,37.31,37.31,37.2566,37.2566,183,0
+BGRO.US,D,20250728,000000,37.56,37.56,37.5415,37.5415,385,0
+BGRO.US,D,20250730,000000,37.44,37.46,37.3253,37.3686,1688,0
+BGRO.US,D,20250731,000000,37.94,37.94,37.4788,37.4788,646,0
+BGRO.US,D,20250801,000000,36.56,36.6185,36.5417,36.6185,619,0
+BGRO.US,D,20250805,000000,36.82,36.82,36.7787,36.7787,348,0
+BGRO.US,D,20250811,000000,37.63,37.63,37.3421,37.3421,147,0
+BGRO.US,D,20250819,000000,37.45,37.58,37.0401,37.0401,522,0
+BGRO.US,D,20250822,000000,37.36,37.36,37.2456,37.2456,1419,0
+BGRO.US,D,20250825,000000,37.34,37.34,37.214,37.214,1921,0
+BGRO.US,D,20250826,000000,37.39,37.4893,37.39,37.4893,1625,0
+BGRO.US,D,20250828,000000,37.7793,37.81,37.7793,37.78,420,0
+BGRO.US,D,20250829,000000,37.78,37.78,37.187,37.1918,527,0
+BGRO.US,D,20250902,000000,36.09,36.921,36.09,36.921,904,0
+BGRO.US,D,20250903,000000,36.82,37.0098,36.81,37.0098,413,0
+BGRO.US,D,20250904,000000,37.37,37.4847,37.3699,37.4847,2108,0
+BGRO.US,D,20250909,000000,37.8622,37.9325,37.8622,37.9325,120,0
+BGRO.US,D,20250910,000000,38.28,38.2801,38.1605,38.1605,512,0
+BGRO.US,D,20250911,000000,38.24,38.2699,38.2305,38.2305,351,0
+BGRO.US,D,20250915,000000,38.44,38.5326,38.44,38.5326,707,0
+BGRO.US,D,20250916,000000,38.5699,38.5699,38.5,38.5325,496,0
+BGRO.US,D,20250917,000000,38.227,38.3229,38.227,38.3229,661,0
+BGRO.US,D,20250923,000000,39.0999,39.0999,38.74,38.7628,1052,0
+BGRO.US,D,20250924,000000,38.52,38.52,38.4835,38.4835,533,0
+BGRO.US,D,20250925,000000,38.48,38.48,38.2011,38.2011,206,0
+BGRO.US,D,20251002,000000,39.01,39.05,38.97,39.0296,772,0
+BGRO.US,D,20251003,000000,39.1799,39.1799,38.9068,38.9068,594,0
+BGRO.US,D,20251006,000000,39.0434,39.045,38.9191,38.9191,872,0
+BGRO.US,D,20251007,000000,38.74,38.7774,38.74,38.7534,2028,0
+BGRO.US,D,20251008,000000,39.11,39.1442,38.98,39.1442,608,0
+BGRO.US,D,20251009,000000,38.96,39.0291,38.9599,39.0291,900,0
+BGRO.US,D,20251010,000000,39.1152,39.1152,37.62,37.6559,637,0
+BGRO.US,D,20251013,000000,38.33,38.4998,38.33,38.4996,524,0
+BGRO.US,D,20251014,000000,37.9904,38.1002,37.99,38.1002,647,0
+BGRO.US,D,20251016,000000,38.5279,38.5279,37.87,38.0091,2033,0
+BGRO.US,D,20251020,000000,38.45,38.4668,38.45,38.4668,193,0
+BGRO.US,D,20251023,000000,38.3785,38.7381,38.3785,38.7381,554,0
+BGRO.US,D,20251027,000000,39.6,39.7631,39.6,39.7631,3106,0
+BGRO.US,D,20251028,000000,40.22,40.22,40.1465,40.1465,1249,0
+BGRO.US,D,20251029,000000,40.41,40.41,40.3194,40.3194,343,0
+BGRO.US,D,20251031,000000,39.52,39.8115,39.52,39.6859,233,0
+BGRO.US,D,20251103,000000,39.925,39.95,39.8389,39.8389,435,0
+BGRO.US,D,20251104,000000,39.33,39.3301,39.0638,39.0638,903,0
+BGRO.US,D,20251106,000000,38.27,38.56,38.27,38.3317,2987,0
+BGRO.US,D,20251107,000000,37.69,38.2637,37.66,38.2637,2674,0
+BGRO.US,D,20251114,000000,38.2536,38.2536,38.0662,38.0662,336,0
+BGRO.US,D,20251117,000000,37.6027,37.621,37.6027,37.621,356,0
+BGRO.US,D,20251118,000000,37.1501,37.42,37.1422,37.1422,1411,0
+BGRO.US,D,20251203,000000,38.45,38.45,38.401,38.401,176,0
+BGRO.US,D,20251209,000000,38.6115,38.7666,38.6115,38.7666,605,0
+BGRO.US,D,20251211,000000,38.72,38.7677,38.256,38.7677,1031,0
+BGRO.US,D,20251229,000000,38.6648,38.6648,38.6,38.6433,879,0
+BGRO.US,D,20251230,000000,38.63,38.6301,38.5957,38.5957,281,0
+BGRO.US,D,20260102,000000,38.4,38.4,38.3578,38.3578,349,0
+BGRO.US,D,20260105,000000,38.67,38.67,38.6524,38.6524,501,0
+BGRO.US,D,20260106,000000,38.92,38.92,38.907,38.907,192,0
+BGRO.US,D,20260108,000000,38.47,38.6,38.39,38.5587,664,0
+BGRO.US,D,20260112,000000,39.16,39.1699,39.1033,39.1033,523,0
+BGRO.US,D,20260113,000000,39.27,39.27,39.0498,39.0498,263,0
+BGRO.US,D,20260114,000000,38.5295,38.5323,38.5295,38.5323,264,0
+BGRO.US,D,20260115,000000,38.98,38.98,38.6981,38.6981,1648,0
+BGRO.US,D,20260120,000000,37.91,37.91,37.8491,37.8491,1470,0
+BGRO.US,D,20260122,000000,38.69,38.69,38.5522,38.5834,1399,0
+BGRO.US,D,20260123,000000,38.5599,38.5599,38.46,38.5015,809,0
+BGRO.US,D,20260126,000000,38.785,38.785,38.7503,38.7503,208,0
+BGRO.US,D,20260127,000000,39,39.23,39,39.1769,4025,0
+BGRO.US,D,20260128,000000,39.1,39.29,39.1,39.2667,3915,0
+BGRO.US,D,20260129,000000,39.27,39.27,38.32,38.8859,1267,0
+BGRO.US,D,20260130,000000,38.45,38.53,38.27,38.2749,4035,0
+BGRO.US,D,20260203,000000,37.3,37.6107,37.3,37.6107,610,0
+BGRO.US,D,20260204,000000,36.97,36.97,36.8138,36.8138,447,0
+BGRO.US,D,20260206,000000,35.72,37.1944,35.72,37.1944,472,0
+BGRO.US,D,20260209,000000,37.51,37.86,37.51,37.7781,714,0
+BGRO.US,D,20260211,000000,37.98,37.98,37.599,37.599,1996,0
+BGRO.US,D,20260212,000000,37.38,37.38,36.6106,36.6106,529,0
+BGRO.US,D,20260217,000000,36.73,36.7661,36.73,36.7661,122,0
+BGRO.US,D,20260218,000000,36.77,37.14,36.77,37.14,1047,0
diff --git a/daily/us/nasdaq etfs/bjk.us.txt b/daily/us/nasdaq etfs/bjk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..748bba0cd7414947ff343f7adca87fd79ee84494
--- /dev/null
+++ b/daily/us/nasdaq etfs/bjk.us.txt	
@@ -0,0 +1,4507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BJK.US,D,20080124,000000,30.921,30.921,30.885,30.885,937,0
+BJK.US,D,20080125,000000,31.181,33.611,31.109,33.611,1071,0
+BJK.US,D,20080128,000000,31.996,31.996,30.57,31.07,5218,0
+BJK.US,D,20080129,000000,31.362,31.362,31.259,31.331,8561,0
+BJK.US,D,20080130,000000,31.362,32.118,31.362,31.676,10168,0
+BJK.US,D,20080131,000000,31.181,32.004,31.181,32.004,9633,0
+BJK.US,D,20080201,000000,33.545,33.545,32.379,32.602,5618,0
+BJK.US,D,20080204,000000,32.52,32.52,32.379,32.379,3879,0
+BJK.US,D,20080205,000000,31.818,31.855,31.706,31.706,4283,0
+BJK.US,D,20080206,000000,31.706,31.818,31.548,31.555,2140,0
+BJK.US,D,20080207,000000,31.429,31.669,31.145,31.669,2408,0
+BJK.US,D,20080208,000000,31.669,31.669,31.639,31.669,668,0
+BJK.US,D,20080211,000000,31.331,31.623,31.318,31.623,668,0
+BJK.US,D,20080212,000000,31.967,32.266,31.967,32.118,1872,0
+BJK.US,D,20080213,000000,32.297,32.304,32.043,32.043,2140,0
+BJK.US,D,20080214,000000,32.37,32.379,32.266,32.266,4547,0
+BJK.US,D,20080215,000000,31.736,31.736,31.736,31.736,267,0
+BJK.US,D,20080219,000000,32.019,32.043,31.93,32.043,1472,0
+BJK.US,D,20080220,000000,31.37,31.444,31.37,31.444,802,0
+BJK.US,D,20080221,000000,31.945,31.945,31.429,31.429,1205,0
+BJK.US,D,20080222,000000,31.52,31.52,31.407,31.407,1205,0
+BJK.US,D,20080225,000000,31.706,32.08,31.706,32.08,2140,0
+BJK.US,D,20080226,000000,32.379,32.417,32.326,32.417,2408,0
+BJK.US,D,20080227,000000,32.118,32.489,32.118,32.379,2944,0
+BJK.US,D,20080228,000000,32.043,32.118,31.833,31.892,5354,0
+BJK.US,D,20080229,000000,31.324,31.444,31.22,31.22,2542,0
+BJK.US,D,20080303,000000,30.645,30.645,29.911,30.563,4414,0
+BJK.US,D,20080304,000000,30.615,30.615,29.135,29.911,5486,0
+BJK.US,D,20080305,000000,30.174,30.548,30.174,30.458,2140,0
+BJK.US,D,20080306,000000,30.51,30.51,30.422,30.422,533,0
+BJK.US,D,20080307,000000,29.576,29.576,29.576,29.576,267,0
+BJK.US,D,20080311,000000,29.874,29.874,29.65,29.83,1472,0
+BJK.US,D,20080312,000000,29.92,29.92,29.673,29.673,1872,0
+BJK.US,D,20080313,000000,29.462,29.673,29.389,29.471,1605,0
+BJK.US,D,20080314,000000,29.412,29.412,29.412,29.412,533,0
+BJK.US,D,20080317,000000,28.187,28.79,28.162,28.619,2408,0
+BJK.US,D,20080318,000000,27.236,29.044,26.868,29.044,802,0
+BJK.US,D,20080319,000000,29.053,29.127,29.053,29.09,904,0
+BJK.US,D,20080320,000000,28.949,28.949,28.672,28.672,2901,0
+BJK.US,D,20080324,000000,29.838,29.838,29.515,29.515,937,0
+BJK.US,D,20080325,000000,30.367,30.367,29.53,30.106,4547,0
+BJK.US,D,20080326,000000,31.347,31.347,30.309,30.359,1337,0
+BJK.US,D,20080327,000000,30.63,30.684,30.464,30.464,533,0
+BJK.US,D,20080328,000000,29.874,29.92,29.606,29.606,1337,0
+BJK.US,D,20080331,000000,29.396,29.396,29.315,29.315,1205,0
+BJK.US,D,20080401,000000,29.838,30.054,29.838,30.054,1205,0
+BJK.US,D,20080402,000000,30.354,30.436,30.354,30.436,937,0
+BJK.US,D,20080403,000000,30.316,30.443,30.316,30.376,2208,0
+BJK.US,D,20080404,000000,30.248,30.622,30.248,30.622,1205,0
+BJK.US,D,20080407,000000,30.532,30.622,30.486,30.622,2408,0
+BJK.US,D,20080408,000000,30.159,30.248,30.159,30.248,533,0
+BJK.US,D,20080409,000000,30.203,30.203,30.203,30.203,402,0
+BJK.US,D,20080410,000000,30.248,30.248,30.248,30.248,1472,0
+BJK.US,D,20080414,000000,28.933,28.933,28.574,28.574,402,0
+BJK.US,D,20080415,000000,28.005,28.379,27.641,28.192,4815,0
+BJK.US,D,20080416,000000,28.283,28.516,28.283,28.516,1739,0
+BJK.US,D,20080417,000000,28.388,28.41,28.388,28.41,533,0
+BJK.US,D,20080418,000000,27.715,28.207,27.715,28.125,555,0
+BJK.US,D,20080421,000000,28.192,28.207,28.17,28.207,402,0
+BJK.US,D,20080422,000000,28.446,28.979,28.207,28.604,8028,0
+BJK.US,D,20080423,000000,28.686,29.023,27.938,28.679,3745,0
+BJK.US,D,20080424,000000,28.014,28.828,27.983,28.828,5502,0
+BJK.US,D,20080425,000000,28.828,28.828,28.379,28.379,668,0
+BJK.US,D,20080428,000000,28.611,28.611,28.611,28.611,134,0
+BJK.US,D,20080429,000000,28.679,28.679,22.833,28.604,17870,0
+BJK.US,D,20080430,000000,28.724,28.924,28.724,28.924,1472,0
+BJK.US,D,20080501,000000,29.599,29.599,28.298,28.553,917,0
+BJK.US,D,20080505,000000,28.508,28.79,28.455,28.455,937,0
+BJK.US,D,20080506,000000,28.566,28.633,28.566,28.633,533,0
+BJK.US,D,20080507,000000,29.008,29.008,29.008,29.008,134,0
+BJK.US,D,20080508,000000,29.501,29.501,28.679,28.679,1205,0
+BJK.US,D,20080509,000000,28.439,28.439,28.439,28.439,201,0
+BJK.US,D,20080512,000000,28.574,28.574,28.574,28.574,134,0
+BJK.US,D,20080513,000000,28.663,28.716,28.663,28.716,402,0
+BJK.US,D,20080514,000000,28.835,28.835,28.778,28.778,350,0
+BJK.US,D,20080515,000000,29.053,29.053,29.053,29.053,533,0
+BJK.US,D,20080516,000000,29.404,29.404,29.404,29.404,267,0
+BJK.US,D,20080519,000000,29.882,29.889,29.726,29.726,4283,0
+BJK.US,D,20080520,000000,28.941,28.979,28.455,28.903,3614,0
+BJK.US,D,20080521,000000,29.127,29.127,29.127,29.127,937,0
+BJK.US,D,20080522,000000,28.754,28.754,28.379,28.679,1739,0
+BJK.US,D,20080523,000000,28.045,28.192,28.045,28.192,668,0
+BJK.US,D,20080527,000000,27.82,28.192,27.82,28.192,533,0
+BJK.US,D,20080528,000000,27.82,27.82,27.715,27.715,769,0
+BJK.US,D,20080529,000000,28.47,28.47,28.379,28.379,402,0
+BJK.US,D,20080530,000000,28.461,28.461,27.715,27.715,668,0
+BJK.US,D,20080602,000000,28.395,28.461,28.005,28.461,533,0
+BJK.US,D,20080603,000000,28.23,28.23,28.045,28.045,1565,0
+BJK.US,D,20080604,000000,28.083,28.119,27.715,28.119,996,0
+BJK.US,D,20080606,000000,28.215,28.215,28.119,28.119,1739,0
+BJK.US,D,20080609,000000,29.344,29.344,27.125,27.125,1724,0
+BJK.US,D,20080610,000000,26.892,26.892,25.622,26.085,16589,0
+BJK.US,D,20080611,000000,26.294,26.294,25.846,25.846,3879,0
+BJK.US,D,20080612,000000,25.922,25.959,25.794,25.959,533,0
+BJK.US,D,20080613,000000,26.137,26.137,26.137,26.137,402,0
+BJK.US,D,20080616,000000,25.829,25.959,25.586,25.628,7957,0
+BJK.US,D,20080617,000000,25.959,25.959,25.593,25.653,1605,0
+BJK.US,D,20080618,000000,25.653,25.658,25.487,25.658,802,0
+BJK.US,D,20080619,000000,25.653,25.653,25.061,25.465,2173,0
+BJK.US,D,20080620,000000,25.396,25.622,25.024,25.622,533,0
+BJK.US,D,20080623,000000,25.547,25.547,25.547,25.547,267,0
+BJK.US,D,20080624,000000,24.874,24.881,24.278,24.874,2308,0
+BJK.US,D,20080625,000000,25.465,25.465,24.465,24.465,2944,0
+BJK.US,D,20080626,000000,23.791,24.53,23.791,24.278,1357,0
+BJK.US,D,20080627,000000,23.902,23.902,23.902,23.902,267,0
+BJK.US,D,20080630,000000,23.902,24.65,23.581,23.581,6789,0
+BJK.US,D,20080701,000000,23.522,23.603,23.38,23.53,4615,0
+BJK.US,D,20080702,000000,24.194,24.278,23.603,23.708,10129,0
+BJK.US,D,20080703,000000,23.335,23.715,22.407,23.073,4237,0
+BJK.US,D,20080707,000000,23.737,23.737,23.044,23.17,2655,0
+BJK.US,D,20080708,000000,22.962,22.962,22.221,22.819,4532,0
+BJK.US,D,20080709,000000,23.08,23.266,23.08,23.266,350,0
+BJK.US,D,20080710,000000,23.088,23.088,23.044,23.044,1739,0
+BJK.US,D,20080711,000000,23.708,23.708,22.438,22.52,2958,0
+BJK.US,D,20080714,000000,23.56,23.56,21.504,21.734,2542,0
+BJK.US,D,20080715,000000,21.511,21.511,20.816,20.838,1872,0
+BJK.US,D,20080716,000000,21.28,21.28,20.913,21.137,533,0
+BJK.US,D,20080717,000000,22.079,22.109,22.027,22.109,1673,0
+BJK.US,D,20080718,000000,23.103,23.103,22.183,22.453,2342,0
+BJK.US,D,20080721,000000,23.125,23.125,22.371,22.932,3480,0
+BJK.US,D,20080722,000000,23.596,23.596,22.813,23.044,3879,0
+BJK.US,D,20080723,000000,23.708,24.44,23.708,24.44,5486,0
+BJK.US,D,20080724,000000,25.106,25.106,23.715,23.791,861,0
+BJK.US,D,20080725,000000,23.53,23.699,22.932,23.163,1853,0
+BJK.US,D,20080728,000000,23.125,23.125,22.782,22.782,533,0
+BJK.US,D,20080729,000000,22.707,22.782,22.43,22.67,802,0
+BJK.US,D,20080730,000000,23.341,23.341,22.969,22.969,1605,0
+BJK.US,D,20080731,000000,22.782,23.522,22.782,23.522,1205,0
+BJK.US,D,20080801,000000,22.969,22.969,22.52,22.52,2344,0
+BJK.US,D,20080804,000000,23.194,23.194,22.558,22.745,937,0
+BJK.US,D,20080805,000000,23.095,23.53,23.095,23.491,4950,0
+BJK.US,D,20080806,000000,24.164,24.164,23.156,23.843,6555,0
+BJK.US,D,20080807,000000,23.17,23.395,23.014,23.133,2007,0
+BJK.US,D,20080808,000000,23.17,23.17,23.17,23.17,134,0
+BJK.US,D,20080811,000000,23.358,23.754,23.358,23.737,4307,0
+BJK.US,D,20080812,000000,23.567,23.642,23.223,23.335,2581,0
+BJK.US,D,20080813,000000,23.993,23.993,23.266,23.328,2897,0
+BJK.US,D,20080814,000000,23.985,23.985,22.407,23.53,7775,0
+BJK.US,D,20080815,000000,23.567,23.627,23.567,23.627,402,0
+BJK.US,D,20080818,000000,24.321,24.321,22.707,22.707,4815,0
+BJK.US,D,20080819,000000,22.356,22.356,22.109,22.109,2007,0
+BJK.US,D,20080820,000000,22.079,22.079,21.96,22.012,2106,0
+BJK.US,D,20080821,000000,21.773,21.773,20.636,21.563,6660,0
+BJK.US,D,20080822,000000,21.586,21.586,21.586,21.586,802,0
+BJK.US,D,20080825,000000,22.251,22.251,20.972,21.504,2275,0
+BJK.US,D,20080826,000000,20.921,21.212,20.921,21.167,1324,0
+BJK.US,D,20080827,000000,21.586,21.661,21.07,21.07,1337,0
+BJK.US,D,20080828,000000,21.967,22.027,21.287,21.287,15386,0
+BJK.US,D,20080829,000000,20.77,22.32,20.77,22.32,1472,0
+BJK.US,D,20080902,000000,22.401,22.625,22.401,22.625,402,0
+BJK.US,D,20080903,000000,22.027,22.027,21.623,21.886,701,0
+BJK.US,D,20080904,000000,21.474,21.886,21.474,21.832,937,0
+BJK.US,D,20080905,000000,21.287,21.287,20.689,20.689,6288,0
+BJK.US,D,20080908,000000,21.638,21.638,20.913,20.98,2275,0
+BJK.US,D,20080909,000000,21.451,21.451,21.451,21.451,134,0
+BJK.US,D,20080910,000000,20.689,20.726,20.636,20.636,937,0
+BJK.US,D,20080911,000000,20.636,20.636,20.235,20.235,2007,0
+BJK.US,D,20080912,000000,20.555,20.585,20.555,20.585,297,0
+BJK.US,D,20080915,000000,20.241,20.241,20.241,20.241,267,0
+BJK.US,D,20080916,000000,19.895,19.895,19.866,19.866,533,0
+BJK.US,D,20080917,000000,18.671,19.044,18.671,18.834,802,0
+BJK.US,D,20080918,000000,19.254,19.254,19.254,19.254,134,0
+BJK.US,D,20080919,000000,20.398,21.196,20.398,21.167,1971,0
+BJK.US,D,20080922,000000,20.651,20.651,20.651,20.651,533,0
+BJK.US,D,20080923,000000,20.278,20.278,19.964,19.964,533,0
+BJK.US,D,20080924,000000,19.732,19.732,19.732,19.732,267,0
+BJK.US,D,20080925,000000,18.91,19.582,18.462,18.483,2542,0
+BJK.US,D,20080926,000000,19.418,19.418,18.297,18.297,2675,0
+BJK.US,D,20080929,000000,18.857,18.857,17.174,18.297,1739,0
+BJK.US,D,20080930,000000,18.185,18.185,17.436,17.436,4518,0
+BJK.US,D,20081001,000000,17.939,17.939,17.939,17.939,267,0
+BJK.US,D,20081002,000000,17.797,17.797,17.034,17.251,668,0
+BJK.US,D,20081003,000000,17.43,17.43,16.465,16.624,3078,0
+BJK.US,D,20081006,000000,15.809,16.025,14.531,14.756,2073,0
+BJK.US,D,20081007,000000,15.987,15.987,15.613,15.613,402,0
+BJK.US,D,20081008,000000,14.597,15.075,14.597,14.716,668,0
+BJK.US,D,20081009,000000,15.053,15.053,14.194,14.194,2408,0
+BJK.US,D,20081010,000000,13.707,13.707,12.101,12.101,5866,0
+BJK.US,D,20081013,000000,13.124,14.756,13.124,14.756,668,0
+BJK.US,D,20081014,000000,15.891,15.891,14.867,14.898,2791,0
+BJK.US,D,20081015,000000,13.82,13.82,13.071,13.071,1036,0
+BJK.US,D,20081017,000000,12.498,13.251,12.498,13.239,2642,0
+BJK.US,D,20081020,000000,12.856,14.006,12.856,13.454,3851,0
+BJK.US,D,20081021,000000,13.97,13.97,13.513,13.513,2314,0
+BJK.US,D,20081022,000000,13.096,13.147,12.346,13.147,2007,0
+BJK.US,D,20081023,000000,12.744,12.744,11.996,12.062,3345,0
+BJK.US,D,20081024,000000,11.951,11.951,10.928,10.928,6087,0
+BJK.US,D,20081027,000000,10.457,11.205,10.457,11.093,937,0
+BJK.US,D,20081028,000000,11.368,11.368,9.94,11.271,11641,0
+BJK.US,D,20081029,000000,11.652,12.475,11.652,12.475,5861,0
+BJK.US,D,20081030,000000,13.071,14.165,12.699,13.61,15251,0
+BJK.US,D,20081031,000000,14.201,14.903,12.959,13.895,17164,0
+BJK.US,D,20081103,000000,14.067,14.081,13.798,13.97,16725,0
+BJK.US,D,20081104,000000,14.119,14.238,13.744,14.238,2719,0
+BJK.US,D,20081105,000000,15.276,15.285,13.79,13.82,6187,0
+BJK.US,D,20081106,000000,13.289,13.289,12.05,12.796,10758,0
+BJK.US,D,20081107,000000,12.288,12.699,12.288,12.699,1294,0
+BJK.US,D,20081110,000000,12.848,12.848,12.475,12.475,402,0
+BJK.US,D,20081111,000000,12.512,13.715,12.175,12.325,6298,0
+BJK.US,D,20081112,000000,12.302,12.302,10.942,11.615,32345,0
+BJK.US,D,20081113,000000,11.205,12.041,11.205,12.041,3100,0
+BJK.US,D,20081114,000000,12.385,12.385,11.749,11.749,1071,0
+BJK.US,D,20081117,000000,12.004,12.004,11.459,11.459,1472,0
+BJK.US,D,20081118,000000,10.891,11.951,10.891,11.668,1209,0
+BJK.US,D,20081119,000000,11.698,11.698,11.129,11.129,802,0
+BJK.US,D,20081120,000000,10.643,10.882,10.457,10.479,2810,0
+BJK.US,D,20081121,000000,10.359,10.576,10.166,10.576,3879,0
+BJK.US,D,20081124,000000,11.114,11.773,10.553,11.382,6154,0
+BJK.US,D,20081125,000000,11.831,11.831,11.749,11.749,533,0
+BJK.US,D,20081126,000000,11.615,11.876,11.615,11.876,352,0
+BJK.US,D,20081201,000000,11.803,11.803,11.205,11.205,547,0
+BJK.US,D,20081202,000000,10.905,11.496,10.815,11.093,6020,0
+BJK.US,D,20081205,000000,11.398,11.996,11.093,11.809,4263,0
+BJK.US,D,20081209,000000,12.437,12.437,12.25,12.25,533,0
+BJK.US,D,20081210,000000,12.317,12.84,11.951,12.011,5486,0
+BJK.US,D,20081211,000000,12.549,12.968,12.549,12.968,937,0
+BJK.US,D,20081212,000000,12.161,12.161,12.161,12.161,134,0
+BJK.US,D,20081215,000000,12.579,12.676,11.591,12.235,1472,0
+BJK.US,D,20081216,000000,12.587,12.587,12.587,12.587,201,0
+BJK.US,D,20081217,000000,13.059,13.64,12.026,13.192,4283,0
+BJK.US,D,20081218,000000,13.463,13.528,13.243,13.243,1739,0
+BJK.US,D,20081219,000000,12.699,12.699,12.699,12.699,1337,0
+BJK.US,D,20081222,000000,12.915,12.915,12.699,12.699,2242,0
+BJK.US,D,20081223,000000,12.954,12.998,12.325,12.998,1547,0
+BJK.US,D,20081224,000000,12.826,12.826,12.752,12.752,469,0
+BJK.US,D,20081226,000000,12.983,12.983,12.325,12.325,533,0
+BJK.US,D,20081230,000000,12.804,12.945,12.804,12.945,958,0
+BJK.US,D,20081231,000000,13.11,13.139,13.11,13.139,529,0
+BJK.US,D,20090102,000000,13.604,14.119,13.596,13.687,1607,0
+BJK.US,D,20090105,000000,13.82,14,13.82,14,1472,0
+BJK.US,D,20090106,000000,14.067,14.762,13.82,13.82,5111,0
+BJK.US,D,20090107,000000,14.756,14.762,13.857,13.857,1917,0
+BJK.US,D,20090108,000000,13.82,14.246,13.707,14.014,2589,0
+BJK.US,D,20090109,000000,13.634,14.006,13.297,13.768,2634,0
+BJK.US,D,20090112,000000,14.539,14.539,12.959,12.959,3915,0
+BJK.US,D,20090113,000000,12.804,12.863,12.646,12.646,4087,0
+BJK.US,D,20090114,000000,12.377,12.377,12.198,12.206,1205,0
+BJK.US,D,20090115,000000,12.055,12.055,11.973,11.973,1427,0
+BJK.US,D,20090116,000000,12.377,12.505,11.803,12.018,3078,0
+BJK.US,D,20090120,000000,11.773,11.788,11.773,11.788,403,0
+BJK.US,D,20090121,000000,11.959,11.959,11.577,11.951,2140,0
+BJK.US,D,20090122,000000,11.823,11.914,11.823,11.914,402,0
+BJK.US,D,20090123,000000,11.577,11.742,11.577,11.711,1205,0
+BJK.US,D,20090126,000000,11.899,12.041,11.899,12.041,402,0
+BJK.US,D,20090127,000000,12.062,12.092,12.05,12.055,1668,0
+BJK.US,D,20090128,000000,12.365,12.365,12.356,12.356,402,0
+BJK.US,D,20090130,000000,11.854,11.854,11.577,11.577,668,0
+BJK.US,D,20090203,000000,11.577,11.577,11.577,11.577,134,0
+BJK.US,D,20090205,000000,11.518,11.518,11.518,11.518,267,0
+BJK.US,D,20090206,000000,11.854,11.931,11.839,11.931,533,0
+BJK.US,D,20090210,000000,11.914,11.914,11.914,11.914,134,0
+BJK.US,D,20090213,000000,11.541,11.705,11.48,11.48,403,0
+BJK.US,D,20090217,000000,11.166,11.166,11.055,11.055,267,0
+BJK.US,D,20090218,000000,11.055,11.205,11.055,11.205,2140,0
+BJK.US,D,20090219,000000,11.144,11.234,10.233,10.606,3841,0
+BJK.US,D,20090220,000000,10.778,10.778,9.897,9.94,3853,0
+BJK.US,D,20090224,000000,10.942,10.942,10.942,10.942,134,0
+BJK.US,D,20090225,000000,11.024,11.024,11.024,11.024,275,0
+BJK.US,D,20090226,000000,10.576,11.046,10.457,10.951,1879,0
+BJK.US,D,20090227,000000,10.74,10.74,10.74,10.74,267,0
+BJK.US,D,20090302,000000,10.352,10.352,9.858,10.241,785,0
+BJK.US,D,20090303,000000,11.382,11.382,10.374,10.649,3862,0
+BJK.US,D,20090304,000000,10.495,10.882,10.495,10.882,2007,0
+BJK.US,D,20090305,000000,10.464,10.464,9.97,9.977,2453,0
+BJK.US,D,20090306,000000,9.882,9.882,9.3207,9.708,1739,0
+BJK.US,D,20090309,000000,10.449,10.449,8.4836,9.574,59790,0
+BJK.US,D,20090310,000000,10.001,10.719,9.821,10.233,91457,0
+BJK.US,D,20090311,000000,11.286,11.286,10.171,10.171,2876,0
+BJK.US,D,20090312,000000,9.858,10.576,9.858,10.576,1472,0
+BJK.US,D,20090313,000000,11.271,11.577,10.553,11.055,1611995,0
+BJK.US,D,20090316,000000,11.122,11.525,10.874,11.205,543989,0
+BJK.US,D,20090317,000000,11.788,11.788,10.792,11.055,69790,0
+BJK.US,D,20090318,000000,10.928,12.288,10.928,11.197,5141,0
+BJK.US,D,20090319,000000,11.205,11.711,11.205,11.711,6258,0
+BJK.US,D,20090320,000000,11.779,12.109,11.548,11.931,97054,0
+BJK.US,D,20090323,000000,13.028,13.028,11.518,11.541,8230,0
+BJK.US,D,20090324,000000,11.257,12.394,11.257,11.951,7962,0
+BJK.US,D,20090325,000000,13.036,13.484,11.854,11.967,512605,0
+BJK.US,D,20090326,000000,13.028,13.028,11.464,12.227,23536,0
+BJK.US,D,20090327,000000,12.243,12.288,11.257,11.257,9634,0
+BJK.US,D,20090330,000000,10.457,11.51,10.457,10.898,9545,0
+BJK.US,D,20090331,000000,11.464,11.854,11.175,11.525,16715,0
+BJK.US,D,20090401,000000,11.63,11.951,11.503,11.548,6633,0
+BJK.US,D,20090402,000000,11.48,13.297,10.987,12.101,10822,0
+BJK.US,D,20090403,000000,12.676,13.268,12.429,12.79,13173,0
+BJK.US,D,20090406,000000,13.775,13.864,12.565,13.251,15549,0
+BJK.US,D,20090407,000000,12.877,13.059,12.365,12.37,3750,0
+BJK.US,D,20090408,000000,12.602,13.342,12.011,12.115,8334,0
+BJK.US,D,20090409,000000,12.923,13.364,12.856,13.005,4214,0
+BJK.US,D,20090413,000000,12.638,14.089,12.638,13.131,5430,0
+BJK.US,D,20090414,000000,13.557,13.864,13.2,13.463,9074,0
+BJK.US,D,20090415,000000,13.223,14.045,13.214,13.297,3391,0
+BJK.US,D,20090416,000000,14.313,14.539,13.439,13.707,9231,0
+BJK.US,D,20090417,000000,13.805,13.976,13.491,13.677,7809,0
+BJK.US,D,20090420,000000,13.618,13.618,12.945,13.02,9920,0
+BJK.US,D,20090421,000000,13.096,13.326,12.968,13.078,6040,0
+BJK.US,D,20090422,000000,12.729,14.089,12.729,13.521,6037,0
+BJK.US,D,20090423,000000,13.835,14.463,13.715,14.014,9710,0
+BJK.US,D,20090424,000000,14.342,15.008,14.253,14.313,6359,0
+BJK.US,D,20090427,000000,14.201,15.285,13.82,14.268,35702,0
+BJK.US,D,20090428,000000,14.224,14.224,13.768,14.119,4774,0
+BJK.US,D,20090429,000000,14.358,14.836,14.35,14.454,1786976,0
+BJK.US,D,20090430,000000,15.062,15.389,14.948,15.181,50493,0
+BJK.US,D,20090501,000000,15.369,15.389,14.948,15.239,13611,0
+BJK.US,D,20090504,000000,16.325,16.325,14.941,15.95,298211,0
+BJK.US,D,20090505,000000,16.526,16.727,15.942,16.563,34420,0
+BJK.US,D,20090506,000000,17.52,17.52,16.393,16.802,20836,0
+BJK.US,D,20090507,000000,17.168,17.819,16.054,16.054,21502,0
+BJK.US,D,20090508,000000,16.503,16.577,16.136,16.495,3605482,0
+BJK.US,D,20090511,000000,16.534,17.235,15.874,16.062,78661,0
+BJK.US,D,20090512,000000,16.01,16.541,15.867,16.19,184380,0
+BJK.US,D,20090513,000000,15.756,16.393,14.971,15.315,200893,0
+BJK.US,D,20090514,000000,15.187,15.756,14.898,15.293,36353,0
+BJK.US,D,20090515,000000,16.325,16.325,14.628,14.798,120486,0
+BJK.US,D,20090518,000000,14.756,15.608,14.756,15.608,11920,0
+BJK.US,D,20090519,000000,15.608,16.624,15.608,16.069,65134,0
+BJK.US,D,20090520,000000,16.077,16.264,15.972,16.034,17728,0
+BJK.US,D,20090521,000000,15.628,16.034,15.239,15.913,1737860,0
+BJK.US,D,20090522,000000,16.152,16.682,15.727,16.429,36345,0
+BJK.US,D,20090526,000000,16.062,16.802,15.508,16.168,26236,0
+BJK.US,D,20090527,000000,16.511,16.511,15.643,15.643,54336,0
+BJK.US,D,20090528,000000,16.16,16.293,15.554,16.039,12527,0
+BJK.US,D,20090529,000000,16.091,16.384,16.047,16.205,9512,0
+BJK.US,D,20090601,000000,16.429,17.295,16.174,16.569,51601,0
+BJK.US,D,20090602,000000,16.913,18.873,16.293,16.669,24249,0
+BJK.US,D,20090603,000000,16.616,16.616,15.69,15.733,14544,0
+BJK.US,D,20090604,000000,16.1,16.758,16.017,16.548,29181,0
+BJK.US,D,20090605,000000,16.654,16.781,16.145,16.458,9061,0
+BJK.US,D,20090608,000000,16.115,16.825,15.702,16.429,21741,0
+BJK.US,D,20090609,000000,16.122,16.423,15.92,16.205,12504,0
+BJK.US,D,20090610,000000,16.413,16.878,16.086,16.458,26382,0
+BJK.US,D,20090611,000000,16.086,16.833,16.086,16.646,13484,0
+BJK.US,D,20090612,000000,16.025,16.735,15.972,16.278,11569,0
+BJK.US,D,20090615,000000,15.733,15.733,15.404,15.47,10295,0
+BJK.US,D,20090616,000000,15.727,16.091,15.608,15.838,35718,0
+BJK.US,D,20090617,000000,15.36,16.039,15.263,15.659,26845,0
+BJK.US,D,20090618,000000,15.838,15.874,15.352,15.369,19317,0
+BJK.US,D,20090619,000000,15.823,16.19,15.635,15.643,9226,0
+BJK.US,D,20090622,000000,15.062,15.315,15.022,15.091,12774,0
+BJK.US,D,20090623,000000,15.016,15.465,14.964,14.971,14957,0
+BJK.US,D,20090624,000000,14.367,15.68,13.992,15.247,18371,0
+BJK.US,D,20090625,000000,15.47,15.771,15.15,15.495,12209,0
+BJK.US,D,20090626,000000,15.659,15.987,15.577,15.845,3730,0
+BJK.US,D,20090629,000000,16.054,16.054,15.218,15.785,20179,0
+BJK.US,D,20090630,000000,15.583,15.583,15.329,15.36,3939,0
+BJK.US,D,20090701,000000,15.449,15.68,14.918,15.673,13158,0
+BJK.US,D,20090702,000000,15.187,15.269,14.978,15.068,4940,0
+BJK.US,D,20090706,000000,14.814,14.941,14.567,14.836,363469,0
+BJK.US,D,20090707,000000,14.859,15.001,14.62,14.762,83523,0
+BJK.US,D,20090708,000000,14.539,14.836,14.165,14.47,76284,0
+BJK.US,D,20090709,000000,14.836,14.993,14.531,14.898,11197,0
+BJK.US,D,20090710,000000,14.792,14.792,14.597,14.628,3727,0
+BJK.US,D,20090713,000000,14.358,14.77,14.358,14.71,24346,0
+BJK.US,D,20090714,000000,14.805,15.15,14.798,15.016,16250,0
+BJK.US,D,20090715,000000,15.375,15.667,15.375,15.561,21566,0
+BJK.US,D,20090716,000000,15.495,15.904,15.173,15.845,15088,0
+BJK.US,D,20090717,000000,16.069,16.069,15.697,15.882,13726,0
+BJK.US,D,20090720,000000,16.287,16.727,16.034,16.368,10516,0
+BJK.US,D,20090721,000000,17.027,17.027,15.913,15.913,12754,0
+BJK.US,D,20090722,000000,15.697,16.413,15.561,16.205,17253,0
+BJK.US,D,20090723,000000,16.465,16.901,16.302,16.704,16123,0
+BJK.US,D,20090724,000000,16.585,16.929,16.548,16.698,16151,0
+BJK.US,D,20090727,000000,16.669,16.781,16.495,16.669,20724,0
+BJK.US,D,20090728,000000,16.749,16.749,16.423,16.631,12964,0
+BJK.US,D,20090729,000000,16.809,16.809,16.086,16.293,12017,0
+BJK.US,D,20090730,000000,16.302,17.123,16.302,17.108,27234,0
+BJK.US,D,20090731,000000,17.213,17.475,16.749,17.071,122039,0
+BJK.US,D,20090803,000000,17.422,17.743,17.235,17.586,65888,0
+BJK.US,D,20090804,000000,17.492,18.14,17.235,17.894,97609,0
+BJK.US,D,20090805,000000,17.961,17.961,17.468,17.677,16871,0
+BJK.US,D,20090806,000000,17.355,17.781,17.267,17.289,10220,0
+BJK.US,D,20090807,000000,17.362,18.109,17.333,17.841,43692,0
+BJK.US,D,20090810,000000,17.826,17.924,17.184,17.422,16657,0
+BJK.US,D,20090811,000000,17.174,17.362,16.921,17.362,32211,0
+BJK.US,D,20090812,000000,17.235,18.072,17.235,17.492,11501,0
+BJK.US,D,20090813,000000,17.715,18.035,17.251,17.498,114338,0
+BJK.US,D,20090814,000000,17.723,17.723,17.161,17.326,15488,0
+BJK.US,D,20090817,000000,17.174,17.174,16.429,16.741,38670,0
+BJK.US,D,20090818,000000,16.727,17.221,16.727,17.088,30975,0
+BJK.US,D,20090819,000000,16.689,17.28,16.689,17.048,22820,0
+BJK.US,D,20090820,000000,17.273,17.362,17.174,17.28,6841,0
+BJK.US,D,20090821,000000,17.534,18.761,17.504,17.706,46475,0
+BJK.US,D,20090824,000000,18.223,18.223,17.527,17.527,34284,0
+BJK.US,D,20090825,000000,17.894,17.894,17.267,17.826,52840,0
+BJK.US,D,20090826,000000,17.834,17.834,17.549,17.633,23642,0
+BJK.US,D,20090827,000000,17.894,17.907,17.355,17.849,7767,0
+BJK.US,D,20090828,000000,18.223,18.223,17.73,18.09,106878,0
+BJK.US,D,20090831,000000,17.856,17.968,17.841,17.9,10894,0
+BJK.US,D,20090901,000000,17.655,17.975,17.101,17.174,50214,0
+BJK.US,D,20090902,000000,17.027,17.565,17.027,17.317,41042,0
+BJK.US,D,20090903,000000,17.52,17.677,17.52,17.677,12367,0
+BJK.US,D,20090904,000000,17.715,18.267,17.684,18.169,18215,0
+BJK.US,D,20090908,000000,18.53,18.601,18.447,18.596,12156,0
+BJK.US,D,20090909,000000,18.582,19.134,18.544,18.813,32347,0
+BJK.US,D,20090910,000000,18.731,19.23,18.731,19.217,14419,0
+BJK.US,D,20090911,000000,19.366,19.366,18.968,19.105,20109,0
+BJK.US,D,20090914,000000,18.61,19.418,18.61,19.268,32766,0
+BJK.US,D,20090915,000000,19.412,19.784,19.23,19.635,18702,0
+BJK.US,D,20090916,000000,20.181,20.298,19.493,19.701,153595,0
+BJK.US,D,20090917,000000,19.732,19.932,19.418,19.605,26280,0
+BJK.US,D,20090918,000000,19.844,20.15,19.254,19.628,14707,0
+BJK.US,D,20090921,000000,19.23,19.903,19.044,19.238,16094,0
+BJK.US,D,20090922,000000,19.545,19.844,19.545,19.656,17924,0
+BJK.US,D,20090923,000000,19.837,19.903,19.628,19.656,17751,0
+BJK.US,D,20090924,000000,19.621,19.621,18.939,19.142,21032,0
+BJK.US,D,20090925,000000,19.382,19.418,18.544,19.284,22573,0
+BJK.US,D,20090928,000000,19.418,19.531,19.157,19.238,28147,0
+BJK.US,D,20090929,000000,19.329,19.448,19.23,19.23,14174,0
+BJK.US,D,20090930,000000,19.298,19.605,19.023,19.329,5590,0
+BJK.US,D,20091001,000000,19.105,19.105,18.52,18.596,34740,0
+BJK.US,D,20091002,000000,18.343,18.939,18.103,18.754,189741,0
+BJK.US,D,20091005,000000,18.499,19.336,18.499,19.336,31824,0
+BJK.US,D,20091006,000000,19.613,19.613,19.23,19.343,37711,0
+BJK.US,D,20091007,000000,19.516,19.516,19.165,19.268,17857,0
+BJK.US,D,20091008,000000,19.576,19.971,19.576,19.755,46959,0
+BJK.US,D,20091009,000000,19.755,19.763,19.448,19.537,16632,0
+BJK.US,D,20091012,000000,19.784,20.015,19.397,19.523,71419,0
+BJK.US,D,20091013,000000,19.32,19.725,19.32,19.664,14862,0
+BJK.US,D,20091014,000000,20.158,20.158,19.866,19.91,21741,0
+BJK.US,D,20091015,000000,19.979,19.979,19.553,19.725,30442,0
+BJK.US,D,20091016,000000,19.784,19.784,18.939,19.613,22239,0
+BJK.US,D,20091019,000000,19.882,19.956,19.613,19.932,20770,0
+BJK.US,D,20091020,000000,19.956,19.956,19.462,19.568,27597,0
+BJK.US,D,20091021,000000,19.679,20.038,19.679,19.695,27346,0
+BJK.US,D,20091022,000000,19.725,19.86,19.262,19.86,12623,0
+BJK.US,D,20091023,000000,19.86,19.903,19.276,19.276,13367,0
+BJK.US,D,20091026,000000,19.336,19.679,18.977,19.089,41394,0
+BJK.US,D,20091027,000000,18.968,18.968,18.176,18.349,54785,0
+BJK.US,D,20091028,000000,17.984,18.2,17.4,17.453,96686,0
+BJK.US,D,20091029,000000,17.655,18.14,17.655,18.05,77994,0
+BJK.US,D,20091030,000000,18.103,18.214,17.378,17.482,43294,0
+BJK.US,D,20091102,000000,17.646,17.924,17.273,17.58,86259,0
+BJK.US,D,20091103,000000,17.415,17.939,17.407,17.743,87429,0
+BJK.US,D,20091104,000000,18.072,18.328,17.984,18.297,11606,0
+BJK.US,D,20091105,000000,18.103,18.32,18.058,18.149,7997,0
+BJK.US,D,20091106,000000,18.035,18.462,18.035,18.334,9679,0
+BJK.US,D,20091109,000000,18.596,19.157,18.596,18.917,10744,0
+BJK.US,D,20091110,000000,18.999,19.008,18.671,18.887,26952,0
+BJK.US,D,20091111,000000,19.128,19.224,18.834,18.947,17113,0
+BJK.US,D,20091112,000000,18.887,19.044,18.679,18.679,8738,0
+BJK.US,D,20091113,000000,18.968,19.187,18.881,19.052,9945,0
+BJK.US,D,20091116,000000,19.23,19.412,19.097,19.32,8337,0
+BJK.US,D,20091117,000000,19.097,19.238,18.963,19.217,42508,0
+BJK.US,D,20091118,000000,19.304,19.418,19.008,19.134,19686,0
+BJK.US,D,20091119,000000,18.895,18.895,18.462,18.745,15075,0
+BJK.US,D,20091120,000000,18.671,18.671,18.372,18.499,10984,0
+BJK.US,D,20091123,000000,18.963,18.999,18.619,18.619,14604,0
+BJK.US,D,20091124,000000,18.582,18.768,18.447,18.574,9093,0
+BJK.US,D,20091125,000000,18.775,18.91,18.685,18.804,14929,0
+BJK.US,D,20091127,000000,18.409,18.476,18.095,18.468,26574,0
+BJK.US,D,20091130,000000,18.267,18.357,18.042,18.207,7026,0
+BJK.US,D,20091201,000000,18.491,18.895,18.491,18.813,12287,0
+BJK.US,D,20091202,000000,18.775,18.925,18.694,18.804,22665,0
+BJK.US,D,20091203,000000,18.821,18.91,18.663,18.708,21600,0
+BJK.US,D,20091204,000000,18.633,18.881,18.401,18.536,23582,0
+BJK.US,D,20091207,000000,18.601,18.61,18.245,18.267,27934,0
+BJK.US,D,20091208,000000,18.364,18.364,17.907,17.968,10648,0
+BJK.US,D,20091209,000000,17.968,18.05,17.743,17.961,18055,0
+BJK.US,D,20091210,000000,18.081,18.14,17.886,17.917,15234,0
+BJK.US,D,20091211,000000,18.072,18.127,17.924,18.109,13349,0
+BJK.US,D,20091214,000000,18.378,18.401,18.127,18.401,12470,0
+BJK.US,D,20091215,000000,18.694,18.694,18.095,18.162,227849,0
+BJK.US,D,20091216,000000,18.081,18.274,18.081,18.09,9975,0
+BJK.US,D,20091217,000000,17.849,17.984,17.706,17.752,85992,0
+BJK.US,D,20091218,000000,17.766,17.9,17.699,17.9,11731,0
+BJK.US,D,20091221,000000,17.953,17.953,17.715,17.715,15860,0
+BJK.US,D,20091222,000000,17.781,17.81,17.668,17.706,50010,0
+BJK.US,D,20091223,000000,17.549,17.73,17.303,17.549,18590,0
+BJK.US,D,20091224,000000,17.572,17.601,17.527,17.549,6545,0
+BJK.US,D,20091228,000000,17.572,17.668,17.541,17.595,31536,0
+BJK.US,D,20091229,000000,18.156,18.156,17.617,17.723,14186,0
+BJK.US,D,20091230,000000,17.534,17.655,17.527,17.595,7727,0
+BJK.US,D,20091231,000000,17.58,17.736,16.891,17.514,49418,0
+BJK.US,D,20100104,000000,17.736,18.207,17.736,18.192,81507,0
+BJK.US,D,20100105,000000,18.245,18.702,18.245,18.536,23082,0
+BJK.US,D,20100106,000000,18.804,18.804,18.536,18.723,23707,0
+BJK.US,D,20100107,000000,18.468,18.754,18.468,18.754,9243,0
+BJK.US,D,20100108,000000,18.601,18.716,18.499,18.716,18784,0
+BJK.US,D,20100111,000000,18.999,18.999,18.679,18.792,20695,0
+BJK.US,D,20100112,000000,18.834,18.895,18.567,18.702,33381,0
+BJK.US,D,20100113,000000,18.804,18.91,18.536,18.91,26646,0
+BJK.US,D,20100114,000000,18.993,19.105,18.968,19.105,6982,0
+BJK.US,D,20100115,000000,19.134,19.134,18.663,18.881,10675,0
+BJK.US,D,20100119,000000,19.03,19.157,18.903,19.149,14944,0
+BJK.US,D,20100120,000000,18.993,18.993,18.53,18.633,8990,0
+BJK.US,D,20100121,000000,18.887,18.887,18.395,18.395,12162,0
+BJK.US,D,20100122,000000,18.619,18.626,18.118,18.118,44410,0
+BJK.US,D,20100125,000000,18.588,18.588,18.274,18.297,21616,0
+BJK.US,D,20100126,000000,18.349,18.349,18.081,18.223,11431,0
+BJK.US,D,20100127,000000,18.223,18.223,17.774,17.998,21485,0
+BJK.US,D,20100128,000000,18.132,18.245,17.787,17.865,23512,0
+BJK.US,D,20100129,000000,18.2,18.2,17.736,17.736,14784,0
+BJK.US,D,20100201,000000,17.865,18.156,17.865,18.156,7797,0
+BJK.US,D,20100202,000000,18.058,18.29,18.058,18.185,22702,0
+BJK.US,D,20100203,000000,18.32,18.32,17.931,18.02,45958,0
+BJK.US,D,20100204,000000,17.677,17.723,17.041,17.041,13090,0
+BJK.US,D,20100205,000000,17.048,17.065,16.6,17.048,63013,0
+BJK.US,D,20100208,000000,16.982,17.198,16.959,16.982,23178,0
+BJK.US,D,20100209,000000,17.26,17.475,17.021,17.243,30769,0
+BJK.US,D,20100210,000000,17.153,17.378,17.116,17.198,14326,0
+BJK.US,D,20100211,000000,17.221,17.572,17.184,17.572,15457,0
+BJK.US,D,20100212,000000,17.289,17.445,17.19,17.445,10051,0
+BJK.US,D,20100216,000000,17.781,17.886,17.633,17.841,7081,0
+BJK.US,D,20100217,000000,17.886,17.968,17.743,17.81,20910,0
+BJK.US,D,20100218,000000,17.492,17.527,17.407,17.475,13019,0
+BJK.US,D,20100219,000000,17.206,17.557,17.174,17.453,20720,0
+BJK.US,D,20100222,000000,17.58,17.677,17.541,17.58,12686,0
+BJK.US,D,20100223,000000,17.58,17.58,17.26,17.347,14850,0
+BJK.US,D,20100224,000000,17.347,17.52,17.347,17.482,49445,0
+BJK.US,D,20100225,000000,17.116,17.31,16.99,17.295,16853,0
+BJK.US,D,20100226,000000,17.235,17.572,17.235,17.572,6409,0
+BJK.US,D,20100301,000000,17.394,17.781,17.394,17.646,8719,0
+BJK.US,D,20100302,000000,17.662,17.849,17.633,17.633,14002,0
+BJK.US,D,20100303,000000,17.699,18.02,17.677,17.87,47767,0
+BJK.US,D,20100304,000000,17.907,17.907,17.617,17.655,21632,0
+BJK.US,D,20100305,000000,17.939,18.245,17.939,18.236,9699,0
+BJK.US,D,20100308,000000,18.214,18.417,18.214,18.304,14218,0
+BJK.US,D,20100309,000000,18.29,18.387,18.207,18.245,19243,0
+BJK.US,D,20100310,000000,18.409,18.462,18.364,18.424,8274,0
+BJK.US,D,20100311,000000,18.26,18.515,18.26,18.372,17524,0
+BJK.US,D,20100312,000000,18.462,18.499,18.387,18.439,14353,0
+BJK.US,D,20100315,000000,18.499,18.499,18.109,18.32,5605,0
+BJK.US,D,20100316,000000,18.334,18.626,18.334,18.596,5175,0
+BJK.US,D,20100317,000000,18.708,18.933,18.663,18.708,36748,0
+BJK.US,D,20100318,000000,18.716,18.716,18.52,18.574,10146,0
+BJK.US,D,20100319,000000,18.671,18.671,18.417,18.483,13016,0
+BJK.US,D,20100322,000000,18.454,18.903,18.349,18.857,13025,0
+BJK.US,D,20100323,000000,18.955,19.105,18.857,19.105,30190,0
+BJK.US,D,20100324,000000,18.993,19.142,18.917,18.925,5493,0
+BJK.US,D,20100325,000000,19.2,19.292,18.797,18.903,33884,0
+BJK.US,D,20100326,000000,19.119,19.268,18.955,18.999,9341,0
+BJK.US,D,20100329,000000,19.23,19.284,19.097,19.238,23932,0
+BJK.US,D,20100330,000000,19.412,19.412,19.142,19.165,75289,0
+BJK.US,D,20100331,000000,19.247,19.403,19.194,19.336,14030,0
+BJK.US,D,20100401,000000,19.426,19.545,19.343,19.343,8766,0
+BJK.US,D,20100405,000000,19.576,19.941,19.576,19.941,21706,0
+BJK.US,D,20100406,000000,19.882,20.075,19.74,20.024,33746,0
+BJK.US,D,20100407,000000,20.015,20.015,19.644,19.791,22372,0
+BJK.US,D,20100408,000000,19.679,20.158,19.679,20.024,22984,0
+BJK.US,D,20100409,000000,20.165,20.345,20.127,20.345,45389,0
+BJK.US,D,20100412,000000,20.421,20.481,20.322,20.412,20218,0
+BJK.US,D,20100413,000000,20.389,20.389,20.188,20.36,18334,0
+BJK.US,D,20100414,000000,20.435,20.523,20.345,20.45,9305,0
+BJK.US,D,20100415,000000,20.203,20.382,20.134,20.235,19940,0
+BJK.US,D,20100416,000000,20.256,20.256,19.605,19.74,23023,0
+BJK.US,D,20100419,000000,19.656,19.784,19.403,19.695,16334,0
+BJK.US,D,20100420,000000,19.927,20.181,19.895,20.105,8645,0
+BJK.US,D,20100421,000000,20.226,20.226,19.956,20.038,93738,0
+BJK.US,D,20100422,000000,19.964,20.298,19.83,20.298,18118,0
+BJK.US,D,20100423,000000,20.226,20.569,20.226,20.481,37236,0
+BJK.US,D,20100426,000000,20.421,20.689,20.421,20.659,16991,0
+BJK.US,D,20100427,000000,20.375,20.508,19.808,19.808,13197,0
+BJK.US,D,20100428,000000,20.062,20.105,19.725,19.895,25590,0
+BJK.US,D,20100429,000000,20.165,20.576,20.165,20.481,33273,0
+BJK.US,D,20100430,000000,20.458,20.585,20.115,20.122,12472,0
+BJK.US,D,20100503,000000,20.36,20.666,20.278,20.546,74863,0
+BJK.US,D,20100504,000000,20.134,20.197,19.456,19.568,29331,0
+BJK.US,D,20100505,000000,19.359,19.599,18.866,19.112,72159,0
+BJK.US,D,20100506,000000,19.134,19.134,17.174,18.223,47400,0
+BJK.US,D,20100507,000000,18.035,18.364,17.267,17.826,22713,0
+BJK.US,D,20100510,000000,18.574,19.066,18.574,18.955,34511,0
+BJK.US,D,20100511,000000,18.804,19.292,18.731,18.968,30593,0
+BJK.US,D,20100512,000000,19.165,19.292,19.134,19.217,9650,0
+BJK.US,D,20100513,000000,19.187,19.35,19.052,19.105,22943,0
+BJK.US,D,20100514,000000,19.008,19.008,18.561,18.685,14107,0
+BJK.US,D,20100517,000000,18.633,18.679,18.127,18.491,18242,0
+BJK.US,D,20100518,000000,18.702,18.745,18.14,18.2,14303,0
+BJK.US,D,20100519,000000,18.127,18.176,17.723,18.028,27052,0
+BJK.US,D,20100520,000000,17.436,17.572,17.071,17.153,33597,0
+BJK.US,D,20100521,000000,16.855,17.549,16.796,17.541,15595,0
+BJK.US,D,20100524,000000,17.58,17.693,17.4,17.482,30066,0
+BJK.US,D,20100525,000000,16.766,17.174,16.534,17.174,22291,0
+BJK.US,D,20100526,000000,17.492,17.624,17.146,17.161,21408,0
+BJK.US,D,20100527,000000,17.677,18.2,17.677,18.2,15431,0
+BJK.US,D,20100528,000000,18.081,18.081,17.766,17.939,2486,0
+BJK.US,D,20100601,000000,17.984,18.095,17.693,17.693,5335,0
+BJK.US,D,20100602,000000,17.723,18.176,17.715,18.127,20463,0
+BJK.US,D,20100603,000000,18.424,18.432,18.012,18.304,27170,0
+BJK.US,D,20100604,000000,18.012,18.012,17.468,17.468,16457,0
+BJK.US,D,20100607,000000,17.52,17.617,17.011,17.011,14013,0
+BJK.US,D,20100608,000000,17.123,17.52,16.99,17.52,29226,0
+BJK.US,D,20100609,000000,17.534,17.774,17.347,17.347,18017,0
+BJK.US,D,20100610,000000,17.715,17.99,17.715,17.99,11755,0
+BJK.US,D,20100611,000000,17.826,18.185,17.826,18.14,10484,0
+BJK.US,D,20100614,000000,18.439,18.633,18.267,18.334,8949,0
+BJK.US,D,20100615,000000,18.619,18.842,18.454,18.834,21360,0
+BJK.US,D,20100616,000000,18.52,18.784,18.476,18.596,20765,0
+BJK.US,D,20100617,000000,18.52,18.626,18.387,18.552,6356,0
+BJK.US,D,20100618,000000,18.671,18.866,18.582,18.685,47534,0
+BJK.US,D,20100621,000000,19.03,19.119,18.685,18.716,145622,0
+BJK.US,D,20100622,000000,18.784,18.826,18.378,18.378,11893,0
+BJK.US,D,20100623,000000,18.334,18.574,18.328,18.544,12588,0
+BJK.US,D,20100624,000000,18.424,18.454,18.14,18.14,30676,0
+BJK.US,D,20100625,000000,18.162,18.395,18.05,18.395,13274,0
+BJK.US,D,20100628,000000,18.185,18.343,18.042,18.066,133525,0
+BJK.US,D,20100629,000000,17.865,17.865,17.221,17.251,18709,0
+BJK.US,D,20100630,000000,17.31,17.468,16.929,16.967,38375,0
+BJK.US,D,20100701,000000,17.094,17.184,16.735,17.078,23437,0
+BJK.US,D,20100702,000000,17.011,17.021,16.809,16.891,8586,0
+BJK.US,D,20100706,000000,17.355,17.4,16.913,16.997,15490,0
+BJK.US,D,20100707,000000,17.295,17.633,17.28,17.633,45542,0
+BJK.US,D,20100708,000000,17.715,17.766,17.514,17.677,42059,0
+BJK.US,D,20100709,000000,17.677,17.797,17.624,17.797,8784,0
+BJK.US,D,20100712,000000,17.677,17.677,17.498,17.617,12886,0
+BJK.US,D,20100713,000000,17.826,18.132,17.826,18.081,15340,0
+BJK.US,D,20100714,000000,18.042,18.185,18.006,18.066,21883,0
+BJK.US,D,20100715,000000,18.214,18.214,17.797,17.998,16809,0
+BJK.US,D,20100716,000000,18.05,18.05,17.565,17.565,16405,0
+BJK.US,D,20100719,000000,17.668,17.684,17.504,17.633,5598,0
+BJK.US,D,20100720,000000,17.706,17.968,17.639,17.968,14462,0
+BJK.US,D,20100721,000000,18.042,18.042,17.633,17.73,22567,0
+BJK.US,D,20100722,000000,18.2,18.328,18.156,18.252,28357,0
+BJK.US,D,20100723,000000,18.223,18.52,18.176,18.506,16795,0
+BJK.US,D,20100726,000000,18.468,18.842,18.468,18.708,18329,0
+BJK.US,D,20100727,000000,18.821,18.917,18.656,18.754,25118,0
+BJK.US,D,20100728,000000,18.685,18.685,18.468,18.561,10212,0
+BJK.US,D,20100729,000000,18.881,19.036,18.601,18.857,11939,0
+BJK.US,D,20100730,000000,18.649,19.097,18.649,18.993,57544,0
+BJK.US,D,20100802,000000,19.187,19.531,19.187,19.426,11204,0
+BJK.US,D,20100803,000000,19.32,19.469,19.238,19.382,18669,0
+BJK.US,D,20100804,000000,19.412,19.462,19.304,19.418,50094,0
+BJK.US,D,20100805,000000,19.366,19.426,19.304,19.304,5110,0
+BJK.US,D,20100806,000000,19.298,19.426,19.179,19.418,29341,0
+BJK.US,D,20100809,000000,19.456,19.537,19.397,19.507,14233,0
+BJK.US,D,20100810,000000,19.172,19.343,19.119,19.276,10265,0
+BJK.US,D,20100811,000000,18.784,18.784,18.536,18.626,12213,0
+BJK.US,D,20100812,000000,18.601,18.663,18.53,18.619,7582,0
+BJK.US,D,20100813,000000,18.649,18.842,18.649,18.826,10604,0
+BJK.US,D,20100816,000000,18.925,18.999,18.857,18.91,13432,0
+BJK.US,D,20100817,000000,19.2,19.469,19.194,19.374,7741,0
+BJK.US,D,20100818,000000,19.329,19.545,19.329,19.374,6686,0
+BJK.US,D,20100819,000000,19.412,19.418,19.066,19.254,5146,0
+BJK.US,D,20100820,000000,18.999,19.134,18.947,19.128,4971,0
+BJK.US,D,20100823,000000,19.247,19.359,19.074,19.081,19858,0
+BJK.US,D,20100824,000000,18.917,18.917,18.671,18.671,31027,0
+BJK.US,D,20100825,000000,18.536,18.857,18.53,18.857,51217,0
+BJK.US,D,20100826,000000,19.023,19.165,18.723,18.775,12273,0
+BJK.US,D,20100827,000000,19.008,19.292,18.887,19.262,17698,0
+BJK.US,D,20100830,000000,19.262,19.262,18.977,18.977,15944,0
+BJK.US,D,20100831,000000,19.066,19.172,18.834,18.917,18237,0
+BJK.US,D,20100901,000000,19.134,19.537,19.134,19.523,30972,0
+BJK.US,D,20100902,000000,19.568,19.664,19.433,19.664,10320,0
+BJK.US,D,20100903,000000,19.644,19.844,19.644,19.844,10072,0
+BJK.US,D,20100907,000000,19.628,19.644,19.531,19.56,7793,0
+BJK.US,D,20100908,000000,19.65,19.995,19.65,19.903,61586,0
+BJK.US,D,20100909,000000,20.241,20.264,20.024,20.032,7383,0
+BJK.US,D,20100910,000000,20.15,20.15,19.95,20.068,4209,0
+BJK.US,D,20100913,000000,20.307,20.481,20.307,20.421,6126,0
+BJK.US,D,20100914,000000,20.501,20.689,20.337,20.487,67530,0
+BJK.US,D,20100915,000000,20.307,20.501,20.307,20.481,7860,0
+BJK.US,D,20100916,000000,20.539,20.592,20.366,20.45,5777,0
+BJK.US,D,20100917,000000,20.569,20.569,20.322,20.421,14276,0
+BJK.US,D,20100920,000000,20.45,20.787,20.442,20.787,8684,0
+BJK.US,D,20100921,000000,20.778,20.861,20.614,20.651,4333,0
+BJK.US,D,20100922,000000,20.763,20.763,20.539,20.651,12615,0
+BJK.US,D,20100923,000000,20.481,20.697,20.173,20.217,18084,0
+BJK.US,D,20100924,000000,20.555,20.711,20.501,20.659,29102,0
+BJK.US,D,20100927,000000,20.741,20.869,20.666,20.794,19195,0
+BJK.US,D,20100928,000000,20.958,21.011,20.644,20.989,27756,0
+BJK.US,D,20100929,000000,21.084,21.137,20.958,21.018,13057,0
+BJK.US,D,20100930,000000,21.093,21.108,20.763,20.869,19988,0
+BJK.US,D,20101001,000000,21.144,21.144,20.907,20.989,23754,0
+BJK.US,D,20101004,000000,21.196,21.392,21.115,21.226,70363,0
+BJK.US,D,20101005,000000,21.527,21.787,21.436,21.751,12002,0
+BJK.US,D,20101006,000000,21.759,21.759,21.489,21.497,21459,0
+BJK.US,D,20101007,000000,21.848,21.848,21.415,21.577,17362,0
+BJK.US,D,20101008,000000,21.465,22.161,21.465,22.087,15048,0
+BJK.US,D,20101011,000000,22.259,22.527,22.177,22.407,17671,0
+BJK.US,D,20101012,000000,22.385,22.505,22.161,22.43,14661,0
+BJK.US,D,20101013,000000,22.497,22.618,22.385,22.453,21158,0
+BJK.US,D,20101014,000000,22.497,22.497,22.191,22.296,41306,0
+BJK.US,D,20101015,000000,22.407,22.483,22.183,22.311,7240,0
+BJK.US,D,20101018,000000,22.251,22.311,22.147,22.311,18412,0
+BJK.US,D,20101019,000000,21.96,21.96,21.527,21.623,23426,0
+BJK.US,D,20101020,000000,21.795,22.237,21.795,22.109,22588,0
+BJK.US,D,20101021,000000,22.259,22.55,22.183,22.221,9563,0
+BJK.US,D,20101022,000000,22.332,22.543,22.332,22.476,23033,0
+BJK.US,D,20101025,000000,22.692,22.894,22.692,22.752,15276,0
+BJK.US,D,20101026,000000,22.67,22.803,22.654,22.759,11074,0
+BJK.US,D,20101027,000000,22.476,22.58,22.311,22.534,19670,0
+BJK.US,D,20101028,000000,22.998,23.17,22.938,23.073,63129,0
+BJK.US,D,20101029,000000,23.147,23.38,23.147,23.335,31633,0
+BJK.US,D,20101101,000000,23.522,23.679,23.328,23.454,36356,0
+BJK.US,D,20101102,000000,23.732,23.931,23.723,23.926,20458,0
+BJK.US,D,20101103,000000,23.858,24.149,23.723,24.134,123205,0
+BJK.US,D,20101104,000000,24.47,24.546,24.314,24.546,69563,0
+BJK.US,D,20101105,000000,24.448,24.748,24.44,24.44,13545,0
+BJK.US,D,20101108,000000,24.365,24.546,24.171,24.478,15250,0
+BJK.US,D,20101109,000000,24.711,24.711,24.091,24.164,19694,0
+BJK.US,D,20101110,000000,24.126,24.149,23.737,24.067,19633,0
+BJK.US,D,20101111,000000,23.851,23.918,23.581,23.91,21869,0
+BJK.US,D,20101112,000000,23.627,23.627,23.125,23.238,16155,0
+BJK.US,D,20101115,000000,23.469,23.806,23.469,23.536,16352,0
+BJK.US,D,20101116,000000,23.483,23.483,22.766,22.901,35299,0
+BJK.US,D,20101117,000000,22.977,22.998,22.596,22.759,26749,0
+BJK.US,D,20101118,000000,23.186,23.431,23.186,23.305,26333,0
+BJK.US,D,20101119,000000,23.275,23.522,23.275,23.498,19232,0
+BJK.US,D,20101122,000000,23.449,23.686,23.387,23.603,28502,0
+BJK.US,D,20101123,000000,23.186,23.186,22.857,22.857,9666,0
+BJK.US,D,20101124,000000,23.005,23.32,23.005,23.275,10996,0
+BJK.US,D,20101126,000000,23.08,23.095,22.923,22.923,5800,0
+BJK.US,D,20101129,000000,22.901,23.08,22.79,23.08,12810,0
+BJK.US,D,20101130,000000,22.923,23.109,22.886,22.923,11942,0
+BJK.US,D,20101201,000000,23.603,23.679,23.483,23.573,27766,0
+BJK.US,D,20101202,000000,23.65,23.775,23.395,23.679,50611,0
+BJK.US,D,20101203,000000,23.732,23.91,23.693,23.881,7020,0
+BJK.US,D,20101206,000000,23.708,23.977,23.708,23.881,18522,0
+BJK.US,D,20101207,000000,24.216,24.216,23.806,23.806,20782,0
+BJK.US,D,20101208,000000,23.874,23.947,23.642,23.754,21799,0
+BJK.US,D,20101209,000000,23.813,23.828,23.699,23.784,21230,0
+BJK.US,D,20101210,000000,23.761,23.761,23.512,23.672,150483,0
+BJK.US,D,20101213,000000,23.656,23.813,23.619,23.619,9766,0
+BJK.US,D,20101214,000000,23.642,23.732,23.371,23.387,12247,0
+BJK.US,D,20101215,000000,23.163,23.395,23.051,23.118,30560,0
+BJK.US,D,20101216,000000,23.14,23.491,23.005,23.469,21933,0
+BJK.US,D,20101217,000000,23.522,23.627,23.38,23.551,45252,0
+BJK.US,D,20101220,000000,23.522,23.737,23.491,23.627,31660,0
+BJK.US,D,20101221,000000,23.819,23.91,23.745,23.828,25737,0
+BJK.US,D,20101222,000000,23.956,23.961,23.693,23.819,18941,0
+BJK.US,D,20101223,000000,23.223,23.311,23.109,23.163,206058,0
+BJK.US,D,20101227,000000,23.036,23.186,22.998,23.14,24978,0
+BJK.US,D,20101228,000000,23.178,23.229,23.08,23.109,15029,0
+BJK.US,D,20101229,000000,23.29,23.349,23.216,23.305,9944,0
+BJK.US,D,20101230,000000,23.402,23.402,23.223,23.29,12768,0
+BJK.US,D,20101231,000000,23.284,23.615,23.284,23.537,12826,0
+BJK.US,D,20110103,000000,24.052,24.112,23.851,23.902,38080,0
+BJK.US,D,20110104,000000,23.947,24.007,23.775,23.993,21602,0
+BJK.US,D,20110105,000000,23.874,24.269,23.874,24.232,19605,0
+BJK.US,D,20110106,000000,24.269,24.269,23.985,24.045,37067,0
+BJK.US,D,20110107,000000,24.143,24.427,24.083,24.307,30670,0
+BJK.US,D,20110110,000000,24.327,24.53,24.186,24.523,54549,0
+BJK.US,D,20110111,000000,24.881,24.881,24.575,24.665,411795,0
+BJK.US,D,20110112,000000,24.844,24.844,24.65,24.792,34013,0
+BJK.US,D,20110113,000000,24.881,24.963,24.641,24.748,98853,0
+BJK.US,D,20110114,000000,24.799,24.83,24.733,24.784,69493,0
+BJK.US,D,20110118,000000,24.868,24.904,24.726,24.755,30544,0
+BJK.US,D,20110119,000000,25.061,25.061,24.575,24.62,53122,0
+BJK.US,D,20110120,000000,24.51,24.546,24.216,24.5,29418,0
+BJK.US,D,20110121,000000,24.365,24.456,24.194,24.203,22545,0
+BJK.US,D,20110124,000000,24.179,24.292,24.015,24.232,19946,0
+BJK.US,D,20110125,000000,24.015,24.06,23.769,23.97,28187,0
+BJK.US,D,20110126,000000,24.097,24.278,24,24.24,20886,0
+BJK.US,D,20110127,000000,24.203,24.292,24.104,24.245,11765,0
+BJK.US,D,20110128,000000,24.403,24.403,23.791,23.806,61838,0
+BJK.US,D,20110131,000000,23.92,24.171,23.92,24.011,25691,0
+BJK.US,D,20110201,000000,24.225,24.583,24.225,24.537,15990,0
+BJK.US,D,20110202,000000,24.62,24.62,24.418,24.478,29267,0
+BJK.US,D,20110203,000000,24.478,24.695,24.47,24.665,26456,0
+BJK.US,D,20110204,000000,24.665,24.665,24.327,24.5,70068,0
+BJK.US,D,20110207,000000,24.255,24.487,24.209,24.314,41738,0
+BJK.US,D,20110208,000000,24.278,24.403,24.24,24.345,13720,0
+BJK.US,D,20110209,000000,24.134,24.314,24.097,24.203,19790,0
+BJK.US,D,20110210,000000,23.939,24.083,23.939,24.083,6744,0
+BJK.US,D,20110211,000000,23.977,24.232,23.902,24.143,282058,0
+BJK.US,D,20110214,000000,24.143,24.292,24.097,24.225,20601,0
+BJK.US,D,20110215,000000,24.104,24.245,24.052,24.164,13690,0
+BJK.US,D,20110216,000000,24.158,24.351,24.158,24.321,37340,0
+BJK.US,D,20110218,000000,24.456,24.518,24.292,24.381,18220,0
+BJK.US,D,20110222,000000,24.067,24.067,23.56,23.581,22222,0
+BJK.US,D,20110223,000000,23.512,23.612,23.028,23.365,72778,0
+BJK.US,D,20110224,000000,23.26,23.328,22.969,23.216,49378,0
+BJK.US,D,20110225,000000,23.449,23.633,23.395,23.612,70711,0
+BJK.US,D,20110228,000000,23.745,23.881,23.686,23.791,19361,0
+BJK.US,D,20110301,000000,24.045,24.045,23.522,23.573,32778,0
+BJK.US,D,20110302,000000,23.544,23.791,23.522,23.715,18762,0
+BJK.US,D,20110303,000000,23.931,24.074,23.836,24.015,44197,0
+BJK.US,D,20110304,000000,24.023,24.06,23.754,23.939,10978,0
+BJK.US,D,20110307,000000,23.828,23.828,23.238,23.335,12119,0
+BJK.US,D,20110308,000000,23.395,23.672,23.395,23.642,28835,0
+BJK.US,D,20110309,000000,23.633,23.761,23.612,23.65,6864,0
+BJK.US,D,20110310,000000,23.156,23.266,23.028,23.036,26463,0
+BJK.US,D,20110311,000000,22.849,23.275,22.849,23.275,20497,0
+BJK.US,D,20110314,000000,23.088,23.088,22.722,22.932,30079,0
+BJK.US,D,20110315,000000,21.975,22.543,21.975,22.491,41838,0
+BJK.US,D,20110316,000000,22.491,22.564,21.952,22.169,31507,0
+BJK.US,D,20110317,000000,22.407,22.512,22.281,22.341,9410,0
+BJK.US,D,20110318,000000,22.745,22.79,22.603,22.625,9736,0
+BJK.US,D,20110321,000000,23.014,23.266,23.014,23.26,28259,0
+BJK.US,D,20110322,000000,23.186,23.26,23.051,23.065,15321,0
+BJK.US,D,20110323,000000,23.005,23.238,22.923,23.2,7206,0
+BJK.US,D,20110324,000000,23.297,23.715,23.297,23.715,5413,0
+BJK.US,D,20110325,000000,23.881,24.083,23.881,23.926,935668,0
+BJK.US,D,20110328,000000,23.939,24.045,23.851,23.865,12273,0
+BJK.US,D,20110329,000000,23.761,23.977,23.737,23.97,10002,0
+BJK.US,D,20110330,000000,24.112,24.24,24.015,24.203,11223,0
+BJK.US,D,20110331,000000,24.102,24.11,23.866,24.072,22957,0
+BJK.US,D,20110401,000000,24.321,24.518,24.158,24.427,9768,0
+BJK.US,D,20110404,000000,24.65,24.688,24.606,24.658,6638,0
+BJK.US,D,20110405,000000,24.718,24.792,24.635,24.755,15462,0
+BJK.US,D,20110406,000000,25.068,25.068,24.792,24.927,12003,0
+BJK.US,D,20110407,000000,24.927,25.068,24.776,24.868,11635,0
+BJK.US,D,20110408,000000,24.935,24.935,24.658,24.658,6395,0
+BJK.US,D,20110411,000000,24.606,24.613,24.359,24.403,10934,0
+BJK.US,D,20110412,000000,24.327,24.351,23.977,24.052,35592,0
+BJK.US,D,20110413,000000,24.409,24.733,24.409,24.606,19579,0
+BJK.US,D,20110414,000000,24.56,24.733,24.56,24.733,11596,0
+BJK.US,D,20110415,000000,24.897,25.001,24.89,24.935,12003,0
+BJK.US,D,20110418,000000,24.868,25.188,24.77,25.144,21639,0
+BJK.US,D,20110419,000000,25.382,25.382,25.085,25.173,6606,0
+BJK.US,D,20110420,000000,25.667,25.794,25.653,25.667,19210,0
+BJK.US,D,20110421,000000,25.913,25.981,25.839,25.965,11162,0
+BJK.US,D,20110425,000000,26.092,26.124,25.972,25.989,3879,0
+BJK.US,D,20110426,000000,26.078,26.115,26.047,26.063,6673,0
+BJK.US,D,20110427,000000,25.95,26.242,25.86,26.228,9505,0
+BJK.US,D,20110428,000000,26.115,26.153,25.936,26.041,9781,0
+BJK.US,D,20110429,000000,26.16,26.42,26.16,26.396,5164,0
+BJK.US,D,20110502,000000,26.519,26.617,26.331,26.331,6577,0
+BJK.US,D,20110503,000000,26.265,26.28,25.929,26.056,12782,0
+BJK.US,D,20110504,000000,25.929,25.95,25.534,25.615,15785,0
+BJK.US,D,20110505,000000,25.534,25.734,25.413,25.443,18638,0
+BJK.US,D,20110506,000000,25.95,26.018,25.622,25.622,7468,0
+BJK.US,D,20110509,000000,25.758,25.779,25.606,25.758,5870,0
+BJK.US,D,20110510,000000,25.779,26.07,25.758,26.032,27323,0
+BJK.US,D,20110511,000000,26.107,26.265,25.817,25.995,13477,0
+BJK.US,D,20110512,000000,25.734,25.884,25.726,25.876,7805,0
+BJK.US,D,20110513,000000,25.891,25.959,25.563,25.645,5496,0
+BJK.US,D,20110516,000000,25.593,25.636,25.136,25.136,31968,0
+BJK.US,D,20110517,000000,25.16,25.16,24.972,25.085,23835,0
+BJK.US,D,20110518,000000,25.368,25.719,25.331,25.667,22699,0
+BJK.US,D,20110519,000000,25.853,25.853,25.593,25.682,5844,0
+BJK.US,D,20110520,000000,25.593,25.636,25.434,25.547,2233,0
+BJK.US,D,20110523,000000,25.114,25.114,24.868,24.972,5123,0
+BJK.US,D,20110524,000000,25.03,25.099,24.92,25.099,4618,0
+BJK.US,D,20110525,000000,25.068,25.331,24.963,25.301,4765,0
+BJK.US,D,20110526,000000,25.606,25.697,25.525,25.697,2123,0
+BJK.US,D,20110527,000000,25.829,25.829,25.682,25.682,4801,0
+BJK.US,D,20110531,000000,25.943,25.943,25.71,25.71,10785,0
+BJK.US,D,20110601,000000,25.824,25.86,25.598,25.598,7801,0
+BJK.US,D,20110602,000000,25.645,25.734,25.48,25.658,31822,0
+BJK.US,D,20110603,000000,25.42,25.645,25.404,25.42,5612,0
+BJK.US,D,20110606,000000,25.227,25.352,24.979,24.979,12828,0
+BJK.US,D,20110607,000000,25.166,25.195,24.86,24.86,9579,0
+BJK.US,D,20110608,000000,24.792,24.837,24.583,24.583,19929,0
+BJK.US,D,20110609,000000,24.62,24.703,24.62,24.703,4794,0
+BJK.US,D,20110610,000000,24.518,24.518,24.023,24.209,7789,0
+BJK.US,D,20110613,000000,24.097,24.203,23.858,24.039,10288,0
+BJK.US,D,20110614,000000,24.307,24.537,24.232,24.47,15183,0
+BJK.US,D,20110615,000000,24.359,24.433,24.03,24.097,12443,0
+BJK.US,D,20110616,000000,23.947,24.06,23.761,23.874,14674,0
+BJK.US,D,20110617,000000,24.209,24.262,24.023,24.052,12631,0
+BJK.US,D,20110620,000000,23.858,24.143,23.819,24.052,21032,0
+BJK.US,D,20110621,000000,24.216,24.635,24.216,24.537,35791,0
+BJK.US,D,20110622,000000,24.68,24.703,24.523,24.56,6116,0
+BJK.US,D,20110623,000000,24.023,24.374,23.97,24.374,5714,0
+BJK.US,D,20110624,000000,24.327,24.327,24.12,24.179,3787,0
+BJK.US,D,20110627,000000,24.12,24.465,24.045,24.456,5559,0
+BJK.US,D,20110628,000000,24.552,25.03,24.552,24.963,9994,0
+BJK.US,D,20110629,000000,25.308,25.577,25.262,25.509,30467,0
+BJK.US,D,20110630,000000,25.638,25.975,25.638,25.96,8561,0
+BJK.US,D,20110701,000000,25.906,26.399,25.906,26.339,27399,0
+BJK.US,D,20110705,000000,26.43,26.555,26.369,26.496,43899,0
+BJK.US,D,20110706,000000,26.234,26.437,26.183,26.339,41437,0
+BJK.US,D,20110707,000000,26.55,26.857,26.55,26.794,140362,0
+BJK.US,D,20110708,000000,26.638,26.885,26.474,26.878,52640,0
+BJK.US,D,20110711,000000,26.54,26.54,26.047,26.07,23839,0
+BJK.US,D,20110712,000000,25.913,26.22,25.913,25.972,87900,0
+BJK.US,D,20110713,000000,26.452,26.697,26.294,26.355,60337,0
+BJK.US,D,20110714,000000,26.385,26.385,26.1,26.153,17839,0
+BJK.US,D,20110715,000000,26.271,26.288,26.16,26.16,6773,0
+BJK.US,D,20110718,000000,26.124,26.19,25.772,25.989,13464,0
+BJK.US,D,20110719,000000,26.458,26.458,26.257,26.458,15670,0
+BJK.US,D,20110720,000000,26.572,26.572,26.377,26.519,24813,0
+BJK.US,D,20110721,000000,26.833,27.266,26.794,27.176,91884,0
+BJK.US,D,20110722,000000,27.169,27.52,27.169,27.459,51545,0
+BJK.US,D,20110725,000000,27.23,27.378,27.169,27.245,29045,0
+BJK.US,D,20110726,000000,27.245,27.371,27.236,27.302,33155,0
+BJK.US,D,20110727,000000,27.573,27.692,27.161,27.161,14016,0
+BJK.US,D,20110728,000000,27.349,27.589,27.236,27.236,22957,0
+BJK.US,D,20110729,000000,26.959,27.356,26.878,27.146,426242,0
+BJK.US,D,20110801,000000,27.752,27.804,27.131,27.392,46140,0
+BJK.US,D,20110802,000000,27.245,27.333,26.452,26.452,56166,0
+BJK.US,D,20110803,000000,26.393,26.726,25.824,26.726,265765,0
+BJK.US,D,20110804,000000,26.063,26.063,24.881,24.897,69965,0
+BJK.US,D,20110805,000000,25.092,25.092,23.498,24.575,165094,0
+BJK.US,D,20110808,000000,23.813,24.186,22.385,22.596,111266,0
+BJK.US,D,20110809,000000,23.186,23.813,22.371,23.791,136735,0
+BJK.US,D,20110810,000000,23.133,23.596,22.878,23.073,71740,0
+BJK.US,D,20110811,000000,23.358,24.62,23.282,24.427,87414,0
+BJK.US,D,20110812,000000,24.523,24.591,24.24,24.381,24401,0
+BJK.US,D,20110815,000000,24.92,25.188,24.755,25.188,37258,0
+BJK.US,D,20110816,000000,25.068,25.106,24.641,24.949,17408,0
+BJK.US,D,20110817,000000,25.346,25.502,25.024,25.181,61948,0
+BJK.US,D,20110818,000000,24.039,24.06,23.619,23.754,29664,0
+BJK.US,D,20110819,000000,23.536,23.775,23.163,23.253,31979,0
+BJK.US,D,20110822,000000,23.402,23.402,22.715,22.715,80589,0
+BJK.US,D,20110823,000000,23.103,23.715,23.103,23.664,44033,0
+BJK.US,D,20110824,000000,23.305,23.65,23.282,23.59,23952,0
+BJK.US,D,20110825,000000,23.328,23.395,22.99,22.99,20211,0
+BJK.US,D,20110826,000000,23.051,23.53,23.051,23.522,9159,0
+BJK.US,D,20110829,000000,24.039,24.537,24.039,24.518,43614,0
+BJK.US,D,20110830,000000,24.537,24.874,24.44,24.814,8574,0
+BJK.US,D,20110831,000000,25.257,25.295,24.822,25.059,16178,0
+BJK.US,D,20110901,000000,25.045,25.241,24.733,24.733,22922,0
+BJK.US,D,20110902,000000,24.203,24.531,24.126,24.203,11355,0
+BJK.US,D,20110906,000000,23.642,24.262,23.642,24.262,13624,0
+BJK.US,D,20110907,000000,24.733,24.994,24.733,24.994,32170,0
+BJK.US,D,20110908,000000,24.799,25.024,24.478,24.567,9944,0
+BJK.US,D,20110909,000000,24.255,24.307,23.715,23.836,28086,0
+BJK.US,D,20110912,000000,23.784,23.819,23.335,23.819,18433,0
+BJK.US,D,20110913,000000,23.947,24.06,23.819,24.045,18120,0
+BJK.US,D,20110914,000000,23.902,24.245,23.672,24.03,254660,0
+BJK.US,D,20110915,000000,23.881,24.023,23.693,23.889,99640,0
+BJK.US,D,20110916,000000,24.149,24.216,23.858,24.06,120083,0
+BJK.US,D,20110919,000000,23.462,24.225,23.449,24.143,133556,0
+BJK.US,D,20110920,000000,24.194,24.389,23.708,23.708,34184,0
+BJK.US,D,20110921,000000,24.015,24.023,23.163,23.163,32404,0
+BJK.US,D,20110922,000000,22.371,22.467,21.616,21.975,45512,0
+BJK.US,D,20110923,000000,21.922,22.272,21.922,22.087,16181,0
+BJK.US,D,20110926,000000,21.608,22.212,21.504,22.212,86063,0
+BJK.US,D,20110927,000000,22.938,23.311,22.737,22.796,37258,0
+BJK.US,D,20110928,000000,22.722,22.863,22.311,22.311,470714,0
+BJK.US,D,20110929,000000,22.722,22.73,21.721,21.983,209384,0
+BJK.US,D,20110930,000000,21.39,21.428,20.763,20.763,280428,0
+BJK.US,D,20111003,000000,20.211,20.428,19.664,19.784,65093,0
+BJK.US,D,20111004,000000,19.403,20.047,19.157,20.038,22997,0
+BJK.US,D,20111005,000000,20.181,20.576,20.002,20.517,12967,0
+BJK.US,D,20111006,000000,21.011,21.744,21.011,21.744,16196,0
+BJK.US,D,20111007,000000,21.952,22.049,21.474,21.683,38820,0
+BJK.US,D,20111010,000000,22.272,22.707,22.272,22.684,53181,0
+BJK.US,D,20111011,000000,22.684,22.977,22.52,22.782,11801,0
+BJK.US,D,20111012,000000,23.358,23.699,23.358,23.498,57791,0
+BJK.US,D,20111013,000000,23.14,23.229,22.796,23.194,573155,0
+BJK.US,D,20111014,000000,23.38,23.425,23.088,23.425,12331,0
+BJK.US,D,20111017,000000,23.41,23.41,23.088,23.088,12190,0
+BJK.US,D,20111018,000000,22.977,23.512,22.534,23.358,26746,0
+BJK.US,D,20111019,000000,23.17,23.371,22.625,22.662,38104,0
+BJK.US,D,20111020,000000,22.43,22.654,21.93,22.251,57470,0
+BJK.US,D,20111021,000000,22.603,22.737,22.243,22.564,25058,0
+BJK.US,D,20111024,000000,22.886,23.686,22.886,23.686,23708,0
+BJK.US,D,20111025,000000,23.498,23.498,23.028,23.051,64183,0
+BJK.US,D,20111026,000000,23.26,23.418,22.923,23.418,22188,0
+BJK.US,D,20111027,000000,24.703,25.106,24.335,24.86,170540,0
+BJK.US,D,20111028,000000,24.979,25.382,24.979,25.068,38588,0
+BJK.US,D,20111031,000000,24.669,24.669,24.455,24.509,16737,0
+BJK.US,D,20111101,000000,23.328,24.091,23.328,23.828,3821,0
+BJK.US,D,20111102,000000,24.298,24.44,24.104,24.327,53559,0
+BJK.US,D,20111103,000000,24.567,24.755,24.307,24.726,14058,0
+BJK.US,D,20111104,000000,24.675,24.767,24.379,24.615,24875,0
+BJK.US,D,20111107,000000,24.591,24.726,24.225,24.546,22818,0
+BJK.US,D,20111108,000000,24.53,24.68,24.194,24.68,13425,0
+BJK.US,D,20111109,000000,23.889,23.902,23.395,23.418,12392,0
+BJK.US,D,20111110,000000,23.431,23.431,23.103,23.282,15844,0
+BJK.US,D,20111111,000000,23.349,23.522,23.26,23.506,11918,0
+BJK.US,D,20111114,000000,23.245,23.462,23.2,23.26,32462,0
+BJK.US,D,20111115,000000,23.431,23.708,23.275,23.619,12489,0
+BJK.US,D,20111116,000000,23.297,23.536,23.14,23.14,20343,0
+BJK.US,D,20111117,000000,23.2,23.238,22.596,22.676,18400,0
+BJK.US,D,20111118,000000,22.857,22.857,22.646,22.67,23767,0
+BJK.US,D,20111121,000000,22.341,22.341,21.683,21.945,45550,0
+BJK.US,D,20111122,000000,22.094,22.311,22.07,22.199,17767,0
+BJK.US,D,20111123,000000,22.087,22.087,21.608,21.73,29873,0
+BJK.US,D,20111125,000000,21.63,21.751,21.481,21.481,7715,0
+BJK.US,D,20111128,000000,22.265,22.423,22.191,22.289,48740,0
+BJK.US,D,20111129,000000,22.558,22.813,22.379,22.453,18131,0
+BJK.US,D,20111130,000000,23.424,23.805,23.424,23.805,35729,0
+BJK.US,D,20111201,000000,23.612,23.798,23.53,23.603,34596,0
+BJK.US,D,20111202,000000,23.858,23.858,23.53,23.551,12506,0
+BJK.US,D,20111205,000000,23.754,23.889,23.506,23.627,12640,0
+BJK.US,D,20111206,000000,23.506,23.537,23.344,23.454,10718,0
+BJK.US,D,20111207,000000,23.117,23.575,23.117,23.575,12380,0
+BJK.US,D,20111208,000000,23.071,23.186,22.65,22.673,34559,0
+BJK.US,D,20111209,000000,22.85,23.079,22.813,23.033,15315,0
+BJK.US,D,20111212,000000,22.52,22.596,22.363,22.453,15969,0
+BJK.US,D,20111213,000000,22.625,22.625,22.005,22.064,14027,0
+BJK.US,D,20111214,000000,21.84,21.983,21.705,21.795,11338,0
+BJK.US,D,20111215,000000,21.893,21.96,21.759,21.854,9174,0
+BJK.US,D,20111216,000000,22.17,22.222,21.932,22.009,54208,0
+BJK.US,D,20111219,000000,22.057,22.057,21.504,21.519,12191,0
+BJK.US,D,20111220,000000,22.04,22.302,22.04,22.302,15839,0
+BJK.US,D,20111221,000000,22.289,22.461,22.094,22.393,19934,0
+BJK.US,D,20111222,000000,22.552,22.583,22.461,22.545,19548,0
+BJK.US,D,20111223,000000,22.704,22.842,22.634,22.819,20367,0
+BJK.US,D,20111227,000000,22.789,23.117,22.782,23.01,36150,0
+BJK.US,D,20111228,000000,23.163,23.163,22.673,22.681,29388,0
+BJK.US,D,20111229,000000,22.743,22.903,22.689,22.85,16511,0
+BJK.US,D,20111230,000000,22.927,23.079,22.927,22.979,9127,0
+BJK.US,D,20120103,000000,23.636,23.729,23.506,23.629,75216,0
+BJK.US,D,20120104,000000,23.476,23.553,23.361,23.483,15856,0
+BJK.US,D,20120105,000000,23.147,23.315,23.102,23.24,8747,0
+BJK.US,D,20120106,000000,23.063,23.063,22.918,22.934,18774,0
+BJK.US,D,20120109,000000,23.04,23.04,22.864,23.02,16233,0
+BJK.US,D,20120110,000000,23.368,23.498,23.309,23.408,16280,0
+BJK.US,D,20120111,000000,23.378,23.646,23.368,23.597,5088,0
+BJK.US,D,20120112,000000,23.483,23.704,23.331,23.704,32727,0
+BJK.US,D,20120113,000000,23.562,23.713,23.416,23.676,26996,0
+BJK.US,D,20120117,000000,24.011,24.095,23.866,23.882,13506,0
+BJK.US,D,20120118,000000,24.088,24.362,23.903,24.31,35799,0
+BJK.US,D,20120119,000000,24.431,24.577,24.431,24.47,17425,0
+BJK.US,D,20120120,000000,24.494,24.547,24.401,24.509,23848,0
+BJK.US,D,20120123,000000,24.637,24.913,24.568,24.759,33921,0
+BJK.US,D,20120124,000000,24.438,24.737,24.438,24.632,10922,0
+BJK.US,D,20120125,000000,24.509,25.059,24.509,25.003,15744,0
+BJK.US,D,20120126,000000,25.538,25.608,25.082,25.203,24283,0
+BJK.US,D,20120127,000000,25.263,25.463,25.248,25.432,15059,0
+BJK.US,D,20120130,000000,24.805,25.074,24.783,24.958,15110,0
+BJK.US,D,20120131,000000,25.227,25.227,24.982,25.097,7202,0
+BJK.US,D,20120201,000000,25.455,25.67,25.455,25.578,48637,0
+BJK.US,D,20120202,000000,25.823,25.975,25.769,25.975,26254,0
+BJK.US,D,20120203,000000,25.937,26.082,25.906,26.059,37669,0
+BJK.US,D,20120206,000000,25.906,25.923,25.761,25.853,9319,0
+BJK.US,D,20120207,000000,25.723,25.891,25.654,25.823,12472,0
+BJK.US,D,20120208,000000,25.708,25.884,25.678,25.815,29248,0
+BJK.US,D,20120209,000000,25.828,25.906,25.785,25.845,33002,0
+BJK.US,D,20120210,000000,25.587,25.647,25.45,25.538,32272,0
+BJK.US,D,20120213,000000,25.615,25.745,25.548,25.654,37295,0
+BJK.US,D,20120214,000000,25.761,25.761,25.47,25.578,12087,0
+BJK.US,D,20120215,000000,25.868,25.952,25.654,25.731,8469,0
+BJK.US,D,20120216,000000,25.647,25.975,25.63,25.975,7099,0
+BJK.US,D,20120217,000000,26.242,26.296,26.096,26.151,23901,0
+BJK.US,D,20120221,000000,26.403,26.435,26.145,26.197,3750,0
+BJK.US,D,20120222,000000,26.089,26.135,25.944,26.028,674326,0
+BJK.US,D,20120223,000000,26.006,26.135,25.906,26.121,24586,0
+BJK.US,D,20120224,000000,26.183,26.266,26.128,26.128,20659,0
+BJK.US,D,20120227,000000,25.884,26.036,25.884,25.999,12918,0
+BJK.US,D,20120228,000000,25.991,26.234,25.991,26.204,8232,0
+BJK.US,D,20120229,000000,26.426,26.426,26.189,26.311,26395,0
+BJK.US,D,20120301,000000,26.54,26.657,26.479,26.579,17128,0
+BJK.US,D,20120302,000000,26.64,26.985,26.518,26.602,106305,0
+BJK.US,D,20120305,000000,26.7,26.7,26.249,26.303,16767,0
+BJK.US,D,20120306,000000,25.63,25.745,25.418,25.517,6450,0
+BJK.US,D,20120307,000000,25.984,26.197,25.984,26.183,12568,0
+BJK.US,D,20120308,000000,26.488,26.686,26.365,26.64,9562,0
+BJK.US,D,20120309,000000,26.693,26.693,26.435,26.435,11751,0
+BJK.US,D,20120312,000000,26.44,26.502,26.266,26.319,5280,0
+BJK.US,D,20120313,000000,26.801,27.19,26.792,27.19,122140,0
+BJK.US,D,20120314,000000,27.03,27.206,26.808,26.868,67704,0
+BJK.US,D,20120315,000000,26.855,27.258,26.816,27.183,44644,0
+BJK.US,D,20120316,000000,27.435,27.435,27.32,27.373,26506,0
+BJK.US,D,20120319,000000,27.443,27.854,27.373,27.77,23546,0
+BJK.US,D,20120320,000000,27.404,27.404,27.083,27.245,31492,0
+BJK.US,D,20120321,000000,27.258,27.373,27.19,27.252,14479,0
+BJK.US,D,20120322,000000,27.128,27.313,26.999,27.076,18505,0
+BJK.US,D,20120323,000000,27.083,27.222,27.014,27.214,9087,0
+BJK.US,D,20120326,000000,27.619,27.732,27.564,27.725,7907,0
+BJK.US,D,20120327,000000,27.854,27.854,27.663,27.663,16588,0
+BJK.US,D,20120328,000000,27.694,27.694,27.175,27.367,22430,0
+BJK.US,D,20120329,000000,27.283,27.283,27.007,27.168,25261,0
+BJK.US,D,20120330,000000,27.673,27.673,27.236,27.381,11276,0
+BJK.US,D,20120402,000000,27.589,27.977,27.573,27.802,20343,0
+BJK.US,D,20120403,000000,27.77,27.818,27.564,27.564,11206,0
+BJK.US,D,20120404,000000,27.358,27.443,27.158,27.229,21903,0
+BJK.US,D,20120405,000000,27.427,27.526,27.396,27.482,58112,0
+BJK.US,D,20120409,000000,26.953,27.381,26.953,27.32,53167,0
+BJK.US,D,20120410,000000,27.206,27.258,26.549,26.677,72375,0
+BJK.US,D,20120411,000000,27.106,27.297,27.099,27.198,7710,0
+BJK.US,D,20120412,000000,27.65,27.977,27.633,27.854,9397,0
+BJK.US,D,20120413,000000,27.61,27.624,27.396,27.526,84967,0
+BJK.US,D,20120416,000000,27.763,27.848,27.29,27.396,18623,0
+BJK.US,D,20120417,000000,27.511,27.779,27.511,27.68,8124,0
+BJK.US,D,20120418,000000,27.779,28.061,27.779,27.977,17655,0
+BJK.US,D,20120419,000000,28.221,28.299,27.77,28.008,52940,0
+BJK.US,D,20120420,000000,28.254,28.344,28.1,28.169,5005,0
+BJK.US,D,20120423,000000,27.564,27.673,27.358,27.642,19799,0
+BJK.US,D,20120424,000000,27.54,27.624,27.404,27.427,21068,0
+BJK.US,D,20120425,000000,27.787,28.061,27.763,28.039,32430,0
+BJK.US,D,20120426,000000,27.886,28.16,27.77,28.145,281569,0
+BJK.US,D,20120427,000000,28.191,28.191,27.963,28.07,108295,0
+BJK.US,D,20120430,000000,28,28.024,27.854,28.016,43364,0
+BJK.US,D,20120501,000000,28.124,28.2,28,28,8377,0
+BJK.US,D,20120502,000000,28.124,28.299,27.879,28.229,63384,0
+BJK.US,D,20120503,000000,28.008,28.077,27.718,27.832,19430,0
+BJK.US,D,20120504,000000,27.718,27.718,27.413,27.451,22344,0
+BJK.US,D,20120507,000000,27.273,27.381,27.222,27.222,8791,0
+BJK.US,D,20120508,000000,27.023,27.023,26.365,26.824,39317,0
+BJK.US,D,20120509,000000,26.197,26.464,26.006,26.334,14332,0
+BJK.US,D,20120510,000000,26.555,26.61,26.426,26.426,7794,0
+BJK.US,D,20120511,000000,26.326,26.579,26.311,26.326,17077,0
+BJK.US,D,20120514,000000,25.891,25.891,25.455,25.455,14551,0
+BJK.US,D,20120515,000000,25.41,25.593,25.149,25.242,11960,0
+BJK.US,D,20120516,000000,25.188,25.188,24.843,24.843,43739,0
+BJK.US,D,20120517,000000,24.853,24.853,24.424,24.431,13738,0
+BJK.US,D,20120518,000000,24.531,24.767,24.164,24.203,20927,0
+BJK.US,D,20120521,000000,24.247,24.868,24.247,24.868,37045,0
+BJK.US,D,20120522,000000,24.531,24.853,24.447,24.447,8631,0
+BJK.US,D,20120523,000000,23.98,24.279,23.797,24.279,19366,0
+BJK.US,D,20120524,000000,24.31,24.325,24.058,24.126,4373,0
+BJK.US,D,20120525,000000,24.301,24.31,24.119,24.164,6518,0
+BJK.US,D,20120529,000000,24.837,24.86,24.615,24.767,14504,0
+BJK.US,D,20120530,000000,24.653,24.653,24.325,24.408,7519,0
+BJK.US,D,20120531,000000,24.401,24.401,24.027,24.37,7100,0
+BJK.US,D,20120601,000000,23.569,23.569,23.209,23.24,25288,0
+BJK.US,D,20120604,000000,23.248,23.309,22.858,23.04,64436,0
+BJK.US,D,20120605,000000,23.124,23.53,23.095,23.53,26999,0
+BJK.US,D,20120606,000000,23.859,24.301,23.859,24.186,21470,0
+BJK.US,D,20120607,000000,24.669,24.952,24.33,24.33,8687,0
+BJK.US,D,20120608,000000,23.903,24.233,23.767,24.233,42734,0
+BJK.US,D,20120611,000000,24.042,24.072,23.774,23.774,6911,0
+BJK.US,D,20120612,000000,24.004,24.149,24.004,24.149,4250,0
+BJK.US,D,20120613,000000,24.294,24.31,24.042,24.042,4478,0
+BJK.US,D,20120614,000000,23.958,24.226,23.958,24.149,4538,0
+BJK.US,D,20120615,000000,24.088,24.217,24.081,24.171,18333,0
+BJK.US,D,20120618,000000,23.996,24.264,23.996,24.217,47755,0
+BJK.US,D,20120619,000000,24.537,24.906,24.537,24.775,27169,0
+BJK.US,D,20120620,000000,24.928,25.127,24.913,24.989,6078,0
+BJK.US,D,20120621,000000,24.921,24.921,24.286,24.286,4223,0
+BJK.US,D,20120622,000000,24.447,24.447,24.318,24.401,2718,0
+BJK.US,D,20120625,000000,23.958,23.98,23.704,23.844,43036,0
+BJK.US,D,20120626,000000,23.782,23.882,23.583,23.812,53773,0
+BJK.US,D,20120627,000000,23.958,24.027,23.882,23.912,7748,0
+BJK.US,D,20120628,000000,23.653,23.76,23.562,23.66,8189,0
+BJK.US,D,20120629,000000,24.325,24.455,24.325,24.438,3465,0
+BJK.US,D,20120702,000000,24.5,24.5,24.34,24.362,4737,0
+BJK.US,D,20120703,000000,24.394,24.486,24.286,24.415,4162,0
+BJK.US,D,20120705,000000,24.164,24.348,24.081,24.31,93442,0
+BJK.US,D,20120706,000000,24.126,24.132,23.98,24.095,14620,0
+BJK.US,D,20120709,000000,24.042,24.042,23.859,23.941,2229,0
+BJK.US,D,20120710,000000,24.011,24.049,23.859,23.859,20016,0
+BJK.US,D,20120711,000000,24.011,24.027,23.729,23.828,40068,0
+BJK.US,D,20120712,000000,23.583,23.583,23.309,23.361,11417,0
+BJK.US,D,20120713,000000,23.498,23.621,23.498,23.621,3827,0
+BJK.US,D,20120716,000000,23.506,23.646,23.506,23.615,8898,0
+BJK.US,D,20120717,000000,23.72,23.836,23.424,23.774,12986,0
+BJK.US,D,20120718,000000,23.836,23.95,23.836,23.844,21203,0
+BJK.US,D,20120719,000000,23.92,24.294,23.882,24.264,13926,0
+BJK.US,D,20120720,000000,23.996,23.996,23.76,23.836,8081,0
+BJK.US,D,20120723,000000,23.17,23.284,23.01,23.284,27794,0
+BJK.US,D,20120724,000000,23.309,23.315,22.85,22.903,31265,0
+BJK.US,D,20120725,000000,22.942,22.942,22.65,22.689,21526,0
+BJK.US,D,20120726,000000,22.659,22.729,22.399,22.65,17478,0
+BJK.US,D,20120727,000000,22.813,23.255,22.813,23.255,5483,0
+BJK.US,D,20120730,000000,23.269,23.408,23.163,23.194,3157,0
+BJK.US,D,20120731,000000,23.002,23.002,22.995,22.995,468,0
+BJK.US,D,20120801,000000,23.108,23.117,22.958,23.056,2527,0
+BJK.US,D,20120802,000000,22.819,22.85,22.559,22.65,15729,0
+BJK.US,D,20120803,000000,23.147,23.399,23.079,23.394,8196,0
+BJK.US,D,20120806,000000,23.429,23.615,23.429,23.597,2648,0
+BJK.US,D,20120807,000000,23.629,24.011,23.629,23.927,3322,0
+BJK.US,D,20120808,000000,23.79,23.866,23.752,23.805,5697,0
+BJK.US,D,20120809,000000,23.851,23.934,23.76,23.767,2561,0
+BJK.US,D,20120810,000000,23.498,23.69,23.498,23.615,3525,0
+BJK.US,D,20120813,000000,23.483,23.506,23.476,23.483,3638,0
+BJK.US,D,20120814,000000,23.629,23.667,23.597,23.621,4058,0
+BJK.US,D,20120815,000000,23.734,23.89,23.72,23.812,30918,0
+BJK.US,D,20120816,000000,23.934,24.325,23.934,24.264,6824,0
+BJK.US,D,20120817,000000,24.438,24.537,24.415,24.47,2573,0
+BJK.US,D,20120820,000000,24.577,24.637,24.568,24.637,1690,0
+BJK.US,D,20120821,000000,24.837,24.989,24.653,24.715,7889,0
+BJK.US,D,20120822,000000,24.584,24.853,24.547,24.767,11941,0
+BJK.US,D,20120823,000000,24.759,24.783,24.615,24.637,6915,0
+BJK.US,D,20120824,000000,24.486,24.661,24.478,24.577,9575,0
+BJK.US,D,20120827,000000,24.47,24.547,24.401,24.415,25063,0
+BJK.US,D,20120828,000000,24.431,24.669,24.424,24.577,37247,0
+BJK.US,D,20120829,000000,24.632,24.653,24.531,24.607,15780,0
+BJK.US,D,20120830,000000,24.5,24.5,24.217,24.257,18739,0
+BJK.US,D,20120831,000000,24.568,24.698,24.537,24.653,32502,0
+BJK.US,D,20120904,000000,24.424,24.518,24.424,24.463,1175,0
+BJK.US,D,20120905,000000,24.37,24.455,24.355,24.37,2354,0
+BJK.US,D,20120906,000000,24.348,24.737,24.318,24.722,4232,0
+BJK.US,D,20120907,000000,24.921,25.188,24.921,25.188,3016,0
+BJK.US,D,20120910,000000,25.233,25.242,25.105,25.105,6625,0
+BJK.US,D,20120911,000000,25.401,25.463,25.401,25.45,3985,0
+BJK.US,D,20120912,000000,25.525,25.738,25.525,25.587,4071,0
+BJK.US,D,20120913,000000,25.599,26.151,25.248,26.105,6222,0
+BJK.US,D,20120914,000000,26.351,26.662,26.249,26.258,9531,0
+BJK.US,D,20120917,000000,26.281,26.426,26.189,26.242,1702,0
+BJK.US,D,20120918,000000,26.249,26.273,26.212,26.212,6196,0
+BJK.US,D,20120919,000000,26.357,26.365,26.234,26.334,2314,0
+BJK.US,D,20120920,000000,25.914,26.089,25.914,26.089,2958,0
+BJK.US,D,20120921,000000,26.114,26.121,25.937,25.937,4923,0
+BJK.US,D,20120924,000000,25.738,25.906,25.723,25.845,21549,0
+BJK.US,D,20120925,000000,26.082,26.082,25.67,25.67,5173,0
+BJK.US,D,20120926,000000,25.67,25.755,25.534,25.538,3658,0
+BJK.US,D,20120927,000000,25.868,26.065,25.828,26.065,1944,0
+BJK.US,D,20120928,000000,26.151,26.151,25.967,25.991,3619,0
+BJK.US,D,20121001,000000,26.183,26.435,26.036,26.036,3118,0
+BJK.US,D,20121002,000000,26.303,26.303,26.114,26.197,3682,0
+BJK.US,D,20121003,000000,26.174,26.197,26.051,26.065,10734,0
+BJK.US,D,20121004,000000,25.838,25.876,25.838,25.876,3095,0
+BJK.US,D,20121005,000000,26.135,26.266,26.036,26.051,6939,0
+BJK.US,D,20121008,000000,25.8,25.891,25.8,25.853,6462,0
+BJK.US,D,20121009,000000,25.755,25.808,25.493,25.587,2543,0
+BJK.US,D,20121010,000000,25.587,25.587,25.334,25.41,3142,0
+BJK.US,D,20121011,000000,25.525,25.623,25.455,25.502,5636,0
+BJK.US,D,20121012,000000,25.859,25.859,25.63,25.661,1512,0
+BJK.US,D,20121015,000000,25.7,25.923,25.7,25.859,3386,0
+BJK.US,D,20121016,000000,26.303,26.303,26.258,26.258,1490,0
+BJK.US,D,20121017,000000,26.464,26.634,26.464,26.525,1572,0
+BJK.US,D,20121018,000000,26.657,26.657,26.44,26.44,476,0
+BJK.US,D,20121019,000000,26.357,26.357,26.145,26.174,924,0
+BJK.US,D,20121022,000000,26.311,26.311,26.249,26.258,1615,0
+BJK.US,D,20121023,000000,26.105,26.105,25.868,26.082,4880,0
+BJK.US,D,20121024,000000,26.114,26.114,26.065,26.065,821,0
+BJK.US,D,20121025,000000,26.634,26.693,26.449,26.634,6379,0
+BJK.US,D,20121026,000000,26.602,26.7,26.365,26.511,3857,0
+BJK.US,D,20121031,000000,26.357,26.403,26.326,26.373,21541,0
+BJK.US,D,20121101,000000,26.662,26.885,26.563,26.846,5456,0
+BJK.US,D,20121102,000000,27.19,27.19,26.855,26.855,7741,0
+BJK.US,D,20121105,000000,26.634,26.755,26.533,26.602,25476,0
+BJK.US,D,20121106,000000,26.634,26.855,26.634,26.792,5121,0
+BJK.US,D,20121107,000000,26.54,26.54,26.249,26.435,2998,0
+BJK.US,D,20121108,000000,26.319,26.319,26.014,26.014,1564,0
+BJK.US,D,20121109,000000,26.014,26.228,25.975,26.166,27441,0
+BJK.US,D,20121112,000000,26.266,26.266,26.105,26.204,1214,0
+BJK.US,D,20121113,000000,25.96,26.189,25.914,25.914,22020,0
+BJK.US,D,20121114,000000,25.923,25.923,25.425,25.45,3205,0
+BJK.US,D,20121115,000000,25.525,25.525,25.371,25.493,4983,0
+BJK.US,D,20121116,000000,25.991,25.991,25.587,25.755,7719,0
+BJK.US,D,20121119,000000,26.145,26.342,26.114,26.258,87209,0
+BJK.US,D,20121120,000000,26.234,26.296,26.166,26.296,2486,0
+BJK.US,D,20121121,000000,26.412,26.518,26.381,26.479,3957,0
+BJK.US,D,20121123,000000,26.717,26.831,26.717,26.831,275,0
+BJK.US,D,20121126,000000,26.792,26.792,26.792,26.792,132,0
+BJK.US,D,20121127,000000,26.923,27.128,26.923,27.128,10421,0
+BJK.US,D,20121128,000000,26.977,27.32,26.977,27.32,6731,0
+BJK.US,D,20121129,000000,27.29,27.396,27.29,27.32,11181,0
+BJK.US,D,20121130,000000,27.343,27.389,27.297,27.358,4495,0
+BJK.US,D,20121203,000000,27.435,27.435,27.267,27.267,6291,0
+BJK.US,D,20121204,000000,26.816,26.915,26.748,26.785,4746,0
+BJK.US,D,20121205,000000,26.839,27.007,26.839,26.953,3299,0
+BJK.US,D,20121206,000000,26.953,27.29,26.892,27.29,37704,0
+BJK.US,D,20121207,000000,27.358,27.358,27.136,27.183,15759,0
+BJK.US,D,20121210,000000,27.222,27.404,27.222,27.313,32278,0
+BJK.US,D,20121211,000000,27.396,27.435,27.303,27.303,3376,0
+BJK.US,D,20121212,000000,27.496,27.747,27.496,27.65,13485,0
+BJK.US,D,20121213,000000,27.879,27.886,27.657,27.763,11019,0
+BJK.US,D,20121214,000000,27.893,27.992,27.832,27.848,7157,0
+BJK.US,D,20121217,000000,27.967,27.967,27.77,27.893,11339,0
+BJK.US,D,20121218,000000,27.955,28.145,27.955,28.145,8691,0
+BJK.US,D,20121219,000000,28.291,28.299,28.205,28.259,8483,0
+BJK.US,D,20121220,000000,28.336,28.466,28.336,28.466,34145,0
+BJK.US,D,20121221,000000,28.054,28.191,28,28.153,8987,0
+BJK.US,D,20121224,000000,28.071,28.085,27.99,28.085,378,0
+BJK.US,D,20121226,000000,28.015,28.119,27.934,28.093,6866,0
+BJK.US,D,20121227,000000,28.119,28.119,27.762,28.015,5709,0
+BJK.US,D,20121228,000000,27.999,28.08,27.888,27.888,5206,0
+BJK.US,D,20121231,000000,28.151,28.277,27.99,28.158,41178,0
+BJK.US,D,20130102,000000,28.991,29.256,28.991,29.222,11752,0
+BJK.US,D,20130103,000000,29.35,29.501,29.309,29.365,2898,0
+BJK.US,D,20130104,000000,29.342,29.699,29.342,29.683,2991,0
+BJK.US,D,20130107,000000,29.731,29.82,29.683,29.82,22976,0
+BJK.US,D,20130108,000000,29.82,29.856,29.715,29.856,3907,0
+BJK.US,D,20130109,000000,30.135,30.286,30.055,30.074,10878,0
+BJK.US,D,20130110,000000,30.12,30.294,29.993,30.262,9132,0
+BJK.US,D,20130111,000000,29.977,30.017,29.921,29.969,257319,0
+BJK.US,D,20130114,000000,30.008,30.055,29.906,29.937,900,0
+BJK.US,D,20130115,000000,29.897,30.033,29.897,30,4167,0
+BJK.US,D,20130116,000000,30.008,30.008,29.849,29.906,6645,0
+BJK.US,D,20130117,000000,30.159,30.286,30.111,30.286,4402,0
+BJK.US,D,20130118,000000,30.286,30.286,30.143,30.239,4861,0
+BJK.US,D,20130122,000000,30.294,30.462,30.262,30.422,7435,0
+BJK.US,D,20130123,000000,30.501,30.501,30.255,30.262,239230,0
+BJK.US,D,20130124,000000,30.334,30.492,30.334,30.397,205981,0
+BJK.US,D,20130125,000000,30.438,30.438,30.262,30.405,27525,0
+BJK.US,D,20130128,000000,30.365,30.365,30.199,30.239,16439,0
+BJK.US,D,20130129,000000,30.341,30.382,30.303,30.319,8489,0
+BJK.US,D,20130130,000000,30.422,30.509,30.382,30.397,35472,0
+BJK.US,D,20130131,000000,30.755,30.97,30.755,30.914,19062,0
+BJK.US,D,20130201,000000,30.993,31.216,30.914,31.199,16226,0
+BJK.US,D,20130204,000000,30.978,31.025,30.715,30.73,29520,0
+BJK.US,D,20130205,000000,30.898,31.096,30.898,30.978,5328,0
+BJK.US,D,20130206,000000,30.184,30.422,30.08,30.422,275085,0
+BJK.US,D,20130207,000000,30.374,30.382,30.192,30.286,19322,0
+BJK.US,D,20130208,000000,30.804,31.096,30.804,31.064,23982,0
+BJK.US,D,20130211,000000,31.002,31.073,30.922,30.97,3493,0
+BJK.US,D,20130212,000000,30.898,31.064,30.834,30.953,12065,0
+BJK.US,D,20130213,000000,31.127,31.169,31.057,31.073,4686,0
+BJK.US,D,20130214,000000,31.057,31.096,30.985,31.096,2653,0
+BJK.US,D,20130215,000000,31.192,31.216,31.035,31.081,18894,0
+BJK.US,D,20130219,000000,30.788,30.788,30.572,30.635,9566,0
+BJK.US,D,20130220,000000,30.43,30.438,30,30,7191,0
+BJK.US,D,20130221,000000,29.794,29.794,29.516,29.706,9549,0
+BJK.US,D,20130222,000000,30.05,30.247,29.986,30.247,13323,0
+BJK.US,D,20130225,000000,30.501,30.629,29.842,29.842,35265,0
+BJK.US,D,20130226,000000,30.017,30.111,29.778,30.041,16003,0
+BJK.US,D,20130227,000000,30.239,30.484,30.223,30.484,14399,0
+BJK.US,D,20130228,000000,30.501,30.604,30.446,30.455,7130,0
+BJK.US,D,20130301,000000,30.415,30.581,30.415,30.556,4982,0
+BJK.US,D,20130304,000000,30.477,30.532,30.312,30.532,6864,0
+BJK.US,D,20130305,000000,30.572,30.613,30.492,30.556,9765,0
+BJK.US,D,20130306,000000,30.748,30.78,30.644,30.722,5602,0
+BJK.US,D,20130307,000000,30.556,30.629,30.455,30.629,2072,0
+BJK.US,D,20130308,000000,30.596,30.715,30.596,30.708,10125,0
+BJK.US,D,20130311,000000,30.613,30.804,30.613,30.804,766,0
+BJK.US,D,20130312,000000,30.715,30.748,30.484,30.524,9178,0
+BJK.US,D,20130313,000000,30.446,30.708,30.446,30.613,4282,0
+BJK.US,D,20130314,000000,30.613,30.852,30.613,30.804,18506,0
+BJK.US,D,20130315,000000,30.699,30.842,30.699,30.78,3263,0
+BJK.US,D,20130318,000000,30.621,30.794,30.572,30.676,6897,0
+BJK.US,D,20130319,000000,30.868,30.946,30.581,30.669,13023,0
+BJK.US,D,20130320,000000,30.978,31.192,30.978,31.192,10184,0
+BJK.US,D,20130321,000000,31.208,31.239,31.041,31.09,8436,0
+BJK.US,D,20130322,000000,31.081,31.121,31.057,31.121,4026,0
+BJK.US,D,20130325,000000,31.232,31.239,31.114,31.114,10219,0
+BJK.US,D,20130326,000000,31.494,31.835,31.494,31.827,17211,0
+BJK.US,D,20130327,000000,31.66,31.795,31.621,31.795,19990,0
+BJK.US,D,20130328,000000,31.709,31.827,31.676,31.82,23682,0
+BJK.US,D,20130401,000000,31.732,31.756,31.366,31.366,17987,0
+BJK.US,D,20130402,000000,31.741,31.741,31.582,31.629,16872,0
+BJK.US,D,20130403,000000,31.701,31.701,31.192,31.239,9156,0
+BJK.US,D,20130404,000000,31.127,31.192,31.081,31.192,8602,0
+BJK.US,D,20130405,000000,30.43,30.819,30.255,30.819,22915,0
+BJK.US,D,20130408,000000,30.819,31.169,30.819,31.169,15193,0
+BJK.US,D,20130409,000000,31.295,31.588,31.272,31.588,5501,0
+BJK.US,D,20130410,000000,31.686,31.883,31.669,31.868,10760,0
+BJK.US,D,20130411,000000,32.034,32.081,31.931,32.01,7942,0
+BJK.US,D,20130412,000000,31.691,31.956,31.638,31.956,59657,0
+BJK.US,D,20130415,000000,31.533,31.686,30.985,30.985,10190,0
+BJK.US,D,20130416,000000,31.479,31.597,31.39,31.566,3810,0
+BJK.US,D,20130417,000000,31.239,31.239,30.993,31.09,5936,0
+BJK.US,D,20130418,000000,31.281,31.281,30.993,31.096,9702,0
+BJK.US,D,20130419,000000,31.145,31.407,31.145,31.39,10871,0
+BJK.US,D,20130422,000000,31.549,31.756,31.446,31.756,10593,0
+BJK.US,D,20130423,000000,31.852,32.081,31.852,32.081,19049,0
+BJK.US,D,20130424,000000,32.168,32.448,32.168,32.439,10874,0
+BJK.US,D,20130425,000000,32.805,33.235,32.805,33.147,31938,0
+BJK.US,D,20130426,000000,33.202,33.272,33.121,33.202,10734,0
+BJK.US,D,20130429,000000,33.321,33.558,33.235,33.527,13223,0
+BJK.US,D,20130430,000000,33.369,33.527,33.313,33.527,13398,0
+BJK.US,D,20130501,000000,33.471,33.471,33.193,33.264,5711,0
+BJK.US,D,20130502,000000,33.297,33.471,33.282,33.455,4780,0
+BJK.US,D,20130503,000000,33.551,33.669,33.544,33.632,16262,0
+BJK.US,D,20130506,000000,33.9,33.987,33.87,33.94,17339,0
+BJK.US,D,20130507,000000,34.154,34.195,34.06,34.162,9244,0
+BJK.US,D,20130508,000000,34.433,34.457,34.313,34.433,13456,0
+BJK.US,D,20130509,000000,34.392,34.474,34.235,34.346,10625,0
+BJK.US,D,20130510,000000,34.299,34.418,34.251,34.418,14306,0
+BJK.US,D,20130513,000000,34.512,34.567,34.418,34.567,27307,0
+BJK.US,D,20130514,000000,34.63,34.797,34.63,34.782,24958,0
+BJK.US,D,20130515,000000,34.68,34.704,34.45,34.551,35907,0
+BJK.US,D,20130516,000000,34.346,34.567,34.282,34.313,23927,0
+BJK.US,D,20130517,000000,34.251,34.519,34.251,34.519,10180,0
+BJK.US,D,20130520,000000,34.543,34.878,34.543,34.806,11921,0
+BJK.US,D,20130521,000000,34.697,34.789,34.599,34.672,480199,0
+BJK.US,D,20130522,000000,34.592,34.697,33.94,34.027,77419,0
+BJK.US,D,20130523,000000,33.527,33.693,33.321,33.632,41789,0
+BJK.US,D,20130524,000000,33.313,33.449,33.258,33.409,19652,0
+BJK.US,D,20130528,000000,33.9,34.06,33.821,33.829,19051,0
+BJK.US,D,20130529,000000,33.838,33.9,33.551,33.623,27715,0
+BJK.US,D,20130530,000000,33.558,33.789,33.558,33.693,16927,0
+BJK.US,D,20130531,000000,33.806,33.806,33.289,33.289,8170,0
+BJK.US,D,20130603,000000,33.575,33.757,33.544,33.757,12105,0
+BJK.US,D,20130604,000000,33.757,33.757,33.439,33.623,5526,0
+BJK.US,D,20130605,000000,33.297,33.297,32.916,33.02,33261,0
+BJK.US,D,20130606,000000,32.892,33.02,32.774,33.012,11531,0
+BJK.US,D,20130607,000000,33.147,33.455,33.082,33.313,9506,0
+BJK.US,D,20130610,000000,33.655,33.693,33.599,33.632,4089,0
+BJK.US,D,20130611,000000,33.115,33.241,33.034,33.06,2994,0
+BJK.US,D,20130612,000000,33.321,33.321,32.962,32.996,3801,0
+BJK.US,D,20130613,000000,32.954,33.352,32.941,33.336,328554,0
+BJK.US,D,20130614,000000,33.409,33.409,33.066,33.13,7813,0
+BJK.US,D,20130617,000000,33.489,33.614,33.402,33.432,8053,0
+BJK.US,D,20130618,000000,33.908,33.987,33.757,33.957,67154,0
+BJK.US,D,20130619,000000,33.878,33.916,33.36,33.36,13882,0
+BJK.US,D,20130620,000000,32.843,32.843,31.899,32.034,21184,0
+BJK.US,D,20130621,000000,31.939,31.939,31.152,31.597,90850,0
+BJK.US,D,20130624,000000,30.755,30.755,30.223,30.596,40267,0
+BJK.US,D,20130625,000000,31.121,31.216,31.002,31.208,23240,0
+BJK.US,D,20130626,000000,31.701,31.779,31.66,31.75,6597,0
+BJK.US,D,20130627,000000,32.043,32.089,31.939,32.043,34104,0
+BJK.US,D,20130628,000000,31.875,32.107,31.858,32.034,38884,0
+BJK.US,D,20130701,000000,32.36,32.439,32.24,32.24,13577,0
+BJK.US,D,20130702,000000,32.386,32.416,31.915,31.978,9449,0
+BJK.US,D,20130703,000000,32.043,32.043,32.043,32.043,127,0
+BJK.US,D,20130705,000000,32.154,32.154,31.787,32.107,2888,0
+BJK.US,D,20130708,000000,32.249,32.287,32.089,32.137,17107,0
+BJK.US,D,20130709,000000,32.089,32.13,31.931,32.025,24637,0
+BJK.US,D,20130710,000000,32.209,32.209,32.066,32.121,4313,0
+BJK.US,D,20130711,000000,32.725,33.121,32.725,33.121,46638,0
+BJK.US,D,20130712,000000,32.774,32.86,32.732,32.749,5705,0
+BJK.US,D,20130715,000000,32.645,32.972,32.629,32.892,7714,0
+BJK.US,D,20130716,000000,33.034,33.066,32.867,33.034,3872,0
+BJK.US,D,20130717,000000,33.282,33.282,33.153,33.185,7743,0
+BJK.US,D,20130718,000000,33.209,33.439,33.202,33.345,32748,0
+BJK.US,D,20130719,000000,33.409,33.463,33.336,33.449,7958,0
+BJK.US,D,20130722,000000,33.494,33.623,33.392,33.591,6542,0
+BJK.US,D,20130723,000000,33.686,33.686,33.519,33.558,9734,0
+BJK.US,D,20130724,000000,33.718,33.718,33.392,33.392,3609,0
+BJK.US,D,20130725,000000,33.425,33.425,33.066,33.417,20491,0
+BJK.US,D,20130726,000000,33.003,33.282,33.003,33.282,2908,0
+BJK.US,D,20130729,000000,32.947,33.06,32.924,33.02,3227,0
+BJK.US,D,20130730,000000,33.282,33.36,33.202,33.272,11471,0
+BJK.US,D,20130731,000000,33.377,33.511,33.264,33.313,6062,0
+BJK.US,D,20130801,000000,33.766,34.107,33.766,34.044,22740,0
+BJK.US,D,20130802,000000,33.893,34.116,33.893,34.116,14748,0
+BJK.US,D,20130805,000000,33.987,34.068,33.94,34.027,3272,0
+BJK.US,D,20130806,000000,34.06,34.06,33.885,33.885,2181,0
+BJK.US,D,20130807,000000,33.693,33.87,33.693,33.821,1107,0
+BJK.US,D,20130808,000000,34.003,34.275,34.003,34.162,9904,0
+BJK.US,D,20130809,000000,33.916,34.052,33.813,33.885,2832,0
+BJK.US,D,20130812,000000,34.076,34.107,33.997,34.076,3932,0
+BJK.US,D,20130813,000000,34.203,34.433,34.139,34.392,53632,0
+BJK.US,D,20130814,000000,34.362,34.385,34.275,34.385,16192,0
+BJK.US,D,20130815,000000,33.813,34.027,33.797,33.997,29354,0
+BJK.US,D,20130816,000000,34.146,34.235,33.987,33.987,11299,0
+BJK.US,D,20130819,000000,34.162,34.257,33.964,33.964,1775,0
+BJK.US,D,20130820,000000,33.743,34.044,33.743,33.957,7554,0
+BJK.US,D,20130821,000000,33.957,33.957,33.669,33.789,2983,0
+BJK.US,D,20130822,000000,33.885,34.003,33.885,34.003,6337,0
+BJK.US,D,20130823,000000,34.195,34.354,34.195,34.354,14916,0
+BJK.US,D,20130826,000000,34.506,34.519,34.235,34.235,5153,0
+BJK.US,D,20130827,000000,33.931,33.931,33.711,33.743,3991,0
+BJK.US,D,20130828,000000,33.734,33.908,33.734,33.853,7176,0
+BJK.US,D,20130829,000000,34.06,34.257,33.997,34.084,6163,0
+BJK.US,D,20130830,000000,34.337,34.337,34.131,34.139,6022,0
+BJK.US,D,20130903,000000,34.997,34.997,34.727,34.775,6826,0
+BJK.US,D,20130904,000000,34.68,35.14,34.68,35.085,5781,0
+BJK.US,D,20130905,000000,35.092,35.148,35.061,35.107,10362,0
+BJK.US,D,20130906,000000,35.353,35.457,35.132,35.298,6891,0
+BJK.US,D,20130909,000000,35.744,36.077,35.744,36.069,29534,0
+BJK.US,D,20130910,000000,36.514,36.729,36.514,36.611,48006,0
+BJK.US,D,20130911,000000,36.761,36.975,36.736,36.967,20087,0
+BJK.US,D,20130912,000000,36.99,36.99,36.619,36.633,36999,0
+BJK.US,D,20130913,000000,36.761,36.864,36.633,36.864,5758,0
+BJK.US,D,20130916,000000,37.563,37.69,37.228,37.253,24384,0
+BJK.US,D,20130917,000000,37.315,37.364,37.269,37.34,10760,0
+BJK.US,D,20130918,000000,37.078,38.095,36.99,37.982,5236,0
+BJK.US,D,20130919,000000,38.087,38.157,37.926,37.975,33765,0
+BJK.US,D,20130920,000000,37.936,37.936,37.594,37.674,138017,0
+BJK.US,D,20130923,000000,37.752,37.752,37.444,37.649,24015,0
+BJK.US,D,20130924,000000,37.618,37.824,37.515,37.649,13056,0
+BJK.US,D,20130925,000000,37.882,37.92,37.69,37.752,19437,0
+BJK.US,D,20130926,000000,38.04,38.113,37.882,37.92,12748,0
+BJK.US,D,20130927,000000,37.864,37.864,37.683,37.698,11220,0
+BJK.US,D,20130930,000000,37.522,37.683,37.467,37.658,10103,0
+BJK.US,D,20131001,000000,37.683,38.103,37.683,38.095,5698,0
+BJK.US,D,20131002,000000,38.095,38.294,38.015,38.294,17032,0
+BJK.US,D,20131003,000000,38.516,38.69,38.103,38.397,28216,0
+BJK.US,D,20131004,000000,38.197,38.554,38.197,38.483,5477,0
+BJK.US,D,20131007,000000,38.341,38.532,38.221,38.285,11869,0
+BJK.US,D,20131008,000000,38.492,38.492,37.778,37.895,20891,0
+BJK.US,D,20131009,000000,38.15,38.197,37.714,38.008,27524,0
+BJK.US,D,20131010,000000,38.372,38.682,38.372,38.651,25065,0
+BJK.US,D,20131011,000000,38.651,39.096,38.651,39.04,22823,0
+BJK.US,D,20131014,000000,38.865,39.253,38.785,39.19,23312,0
+BJK.US,D,20131015,000000,39.516,39.619,39.198,39.311,46895,0
+BJK.US,D,20131016,000000,39.716,39.746,39.47,39.581,14364,0
+BJK.US,D,20131017,000000,39.611,39.96,39.516,39.906,37013,0
+BJK.US,D,20131018,000000,40.731,40.795,40.424,40.691,107213,0
+BJK.US,D,20131021,000000,41.089,41.137,40.875,40.97,150951,0
+BJK.US,D,20131022,000000,40.787,40.787,40.184,40.548,69156,0
+BJK.US,D,20131023,000000,40.303,40.303,39.914,39.914,48222,0
+BJK.US,D,20131024,000000,39.984,40.445,39.984,40.374,24119,0
+BJK.US,D,20131025,000000,40.366,40.366,40.113,40.318,29493,0
+BJK.US,D,20131028,000000,40.127,40.127,39.771,40.001,25196,0
+BJK.US,D,20131029,000000,39.771,39.771,39.524,39.659,23422,0
+BJK.US,D,20131030,000000,40.374,40.39,39.779,40.048,21495,0
+BJK.US,D,20131031,000000,39.81,39.818,39.461,39.5,44692,0
+BJK.US,D,20131101,000000,39.5,39.834,39.5,39.723,50549,0
+BJK.US,D,20131104,000000,39.729,39.729,39.581,39.708,108714,0
+BJK.US,D,20131105,000000,39.643,39.643,39.366,39.428,21914,0
+BJK.US,D,20131106,000000,39.834,39.889,39.659,39.754,10758,0
+BJK.US,D,20131107,000000,39.842,39.842,38.755,38.755,190312,0
+BJK.US,D,20131108,000000,38.667,39.176,38.667,38.977,197289,0
+BJK.US,D,20131111,000000,38.945,39.294,38.945,39.261,17892,0
+BJK.US,D,20131112,000000,39.239,39.239,38.936,39.055,20278,0
+BJK.US,D,20131113,000000,38.777,39.438,38.777,39.35,16488,0
+BJK.US,D,20131114,000000,39.541,39.572,39.198,39.478,35611,0
+BJK.US,D,20131115,000000,39.729,39.914,39.643,39.699,20089,0
+BJK.US,D,20131118,000000,39.93,40.169,39.796,39.796,33887,0
+BJK.US,D,20131119,000000,39.557,39.557,39.015,39.143,26462,0
+BJK.US,D,20131120,000000,39.135,39.135,38.58,38.626,18872,0
+BJK.US,D,20131121,000000,38.777,39.19,38.777,39.112,28647,0
+BJK.US,D,20131122,000000,39.055,39.285,38.977,39.176,6613,0
+BJK.US,D,20131125,000000,39.366,39.366,39.096,39.143,15171,0
+BJK.US,D,20131126,000000,39.135,39.285,39.055,39.167,34623,0
+BJK.US,D,20131127,000000,39.588,39.699,39.484,39.643,15764,0
+BJK.US,D,20131129,000000,39.93,40.001,39.796,39.796,12884,0
+BJK.US,D,20131202,000000,39.849,40.048,39.779,39.818,33635,0
+BJK.US,D,20131203,000000,39.796,40.035,39.716,39.914,11018,0
+BJK.US,D,20131204,000000,39.849,40.414,39.716,40.303,54595,0
+BJK.US,D,20131205,000000,40.048,40.596,40.048,40.39,21757,0
+BJK.US,D,20131206,000000,40.803,40.945,40.573,40.891,37216,0
+BJK.US,D,20131209,000000,40.912,41.263,40.803,41.184,40183,0
+BJK.US,D,20131210,000000,41.049,41.248,40.97,41.184,88102,0
+BJK.US,D,20131211,000000,41.034,41.034,40.399,40.646,60333,0
+BJK.US,D,20131212,000000,40.78,41.034,40.708,40.74,14261,0
+BJK.US,D,20131213,000000,41.034,41.112,40.867,40.979,10283,0
+BJK.US,D,20131216,000000,41.351,41.852,41.351,41.549,35317,0
+BJK.US,D,20131217,000000,41.733,41.764,41.527,41.566,27429,0
+BJK.US,D,20131218,000000,41.748,42.09,41.367,42.075,22965,0
+BJK.US,D,20131219,000000,41.645,41.645,41.304,41.549,47514,0
+BJK.US,D,20131220,000000,41.383,41.383,41.16,41.273,21746,0
+BJK.US,D,20131223,000000,41.495,41.792,41.221,41.759,29918,0
+BJK.US,D,20131224,000000,41.952,42.193,41.63,42.16,15554,0
+BJK.US,D,20131226,000000,41.969,42.274,41.864,42.258,27977,0
+BJK.US,D,20131227,000000,42.522,42.522,42.233,42.313,4595,0
+BJK.US,D,20131230,000000,42.481,42.553,42.313,42.507,15649,0
+BJK.US,D,20131231,000000,42.683,42.867,42.427,42.842,17512,0
+BJK.US,D,20140102,000000,42.722,42.771,42.53,42.617,31851,0
+BJK.US,D,20140103,000000,42.858,42.923,42.553,42.651,20624,0
+BJK.US,D,20140106,000000,42.882,42.882,42.585,42.667,18899,0
+BJK.US,D,20140107,000000,43.277,43.613,43.277,43.572,70396,0
+BJK.US,D,20140108,000000,43.84,43.942,43.734,43.934,24176,0
+BJK.US,D,20140109,000000,43.806,43.806,43.332,43.565,39013,0
+BJK.US,D,20140110,000000,43.405,43.845,43.405,43.84,55792,0
+BJK.US,D,20140113,000000,43.84,43.918,43.26,43.292,33302,0
+BJK.US,D,20140114,000000,43.179,43.757,42.946,43.741,22146,0
+BJK.US,D,20140115,000000,43.757,43.893,43.597,43.84,34725,0
+BJK.US,D,20140116,000000,43.621,43.701,43.283,43.557,16423,0
+BJK.US,D,20140117,000000,44.006,44.125,43.83,43.959,29915,0
+BJK.US,D,20140121,000000,44.207,44.207,43.67,43.861,41896,0
+BJK.US,D,20140122,000000,43.381,43.381,42.61,43.058,66393,0
+BJK.US,D,20140123,000000,42.754,42.754,42.008,42.264,42880,0
+BJK.US,D,20140124,000000,41.43,41.559,40.38,40.404,65509,0
+BJK.US,D,20140127,000000,40.525,41.102,40.116,40.555,33302,0
+BJK.US,D,20140128,000000,40.915,41.109,40.709,41.046,15678,0
+BJK.US,D,20140129,000000,40.692,40.692,40.116,40.38,39773,0
+BJK.US,D,20140130,000000,40.709,41.375,40.709,41.046,16373,0
+BJK.US,D,20140131,000000,40.893,41.446,40.475,41.414,12179,0
+BJK.US,D,20140203,000000,41.23,41.23,40.121,40.219,62237,0
+BJK.US,D,20140204,000000,40.3,40.662,40.155,40.555,21138,0
+BJK.US,D,20140205,000000,39.073,39.874,38.944,39.578,83118,0
+BJK.US,D,20140206,000000,40.46,41.126,40.46,41.126,19176,0
+BJK.US,D,20140207,000000,41.44,41.575,41.037,41.463,16119,0
+BJK.US,D,20140210,000000,41.279,41.279,40.878,40.99,21037,0
+BJK.US,D,20140211,000000,41.117,41.952,41.117,41.775,66408,0
+BJK.US,D,20140212,000000,42.169,42.233,41.775,41.928,23572,0
+BJK.US,D,20140213,000000,41.647,41.945,41.463,41.913,70783,0
+BJK.US,D,20140214,000000,42.241,42.449,42.113,42.402,17219,0
+BJK.US,D,20140218,000000,42.274,42.281,41.92,42.033,20016,0
+BJK.US,D,20140219,000000,41.84,41.976,41.527,41.575,22444,0
+BJK.US,D,20140220,000000,41.647,42.216,41.647,42.184,35583,0
+BJK.US,D,20140221,000000,42.297,42.433,42.177,42.321,7103,0
+BJK.US,D,20140224,000000,42.264,43.163,42.264,42.996,32873,0
+BJK.US,D,20140225,000000,43.124,43.365,42.946,43.075,21456,0
+BJK.US,D,20140226,000000,43.163,43.429,42.987,43.188,22522,0
+BJK.US,D,20140227,000000,43.557,43.998,43.525,43.959,38336,0
+BJK.US,D,20140228,000000,44.077,44.207,43.893,44.071,38365,0
+BJK.US,D,20140303,000000,43.63,43.725,42.402,43.71,22528,0
+BJK.US,D,20140304,000000,44.125,44.551,44.125,44.536,106721,0
+BJK.US,D,20140305,000000,44.536,44.743,44.303,44.689,30444,0
+BJK.US,D,20140306,000000,44.983,45.137,44.769,45.065,34708,0
+BJK.US,D,20140307,000000,44.607,44.84,44.191,44.511,16633,0
+BJK.US,D,20140310,000000,44.158,44.158,43.509,43.66,13072,0
+BJK.US,D,20140311,000000,43.909,44.311,43.492,43.781,20454,0
+BJK.US,D,20140312,000000,43.606,43.877,43.172,43.781,12566,0
+BJK.US,D,20140313,000000,43.861,43.861,42.713,42.875,16726,0
+BJK.US,D,20140314,000000,42.37,42.578,42.193,42.514,21022,0
+BJK.US,D,20140317,000000,42.842,43.236,42.842,43.058,45155,0
+BJK.US,D,20140318,000000,43.092,43.372,43.092,43.283,16621,0
+BJK.US,D,20140319,000000,42.996,43.004,42.393,42.553,15765,0
+BJK.US,D,20140320,000000,41.72,42.113,41.608,41.913,25747,0
+BJK.US,D,20140321,000000,42.074,42.138,41.599,41.599,15652,0
+BJK.US,D,20140324,000000,41.704,41.792,41.165,41.495,102662,0
+BJK.US,D,20140325,000000,41.463,41.696,41.174,41.19,158905,0
+BJK.US,D,20140326,000000,41.19,41.206,40.637,40.821,32906,0
+BJK.US,D,20140327,000000,40.243,40.355,39.962,40.355,33251,0
+BJK.US,D,20140328,000000,40.404,40.908,40.404,40.676,11195,0
+BJK.US,D,20140331,000000,40.796,41.527,40.796,41.375,18845,0
+BJK.US,D,20140401,000000,42.851,42.851,42.329,42.553,16932,0
+BJK.US,D,20140402,000000,42.633,42.633,42.346,42.393,9626,0
+BJK.US,D,20140403,000000,42.553,42.553,41.88,42.057,21211,0
+BJK.US,D,20140404,000000,42.352,42.362,41.382,41.398,32029,0
+BJK.US,D,20140407,000000,40.782,40.925,40.18,40.388,47619,0
+BJK.US,D,20140408,000000,40.588,40.788,40.236,40.555,124483,0
+BJK.US,D,20140409,000000,41.43,41.583,41.029,41.527,36341,0
+BJK.US,D,20140410,000000,42.039,42.338,41.19,41.303,18581,0
+BJK.US,D,20140411,000000,40.821,41.215,40.637,40.782,30838,0
+BJK.US,D,20140414,000000,40.878,41.029,40.443,40.683,28874,0
+BJK.US,D,20140415,000000,40.436,40.436,39.489,40.076,48341,0
+BJK.US,D,20140416,000000,40.412,40.605,40.259,40.596,18874,0
+BJK.US,D,20140417,000000,40.796,41.053,40.748,40.846,10738,0
+BJK.US,D,20140421,000000,40.725,41.061,40.683,40.885,16503,0
+BJK.US,D,20140422,000000,41.046,41.599,41.046,41.519,19837,0
+BJK.US,D,20140423,000000,41.326,41.375,40.974,41.126,18511,0
+BJK.US,D,20140424,000000,41.318,41.44,40.965,41.318,4845,0
+BJK.US,D,20140425,000000,40.7,40.7,40.3,40.396,97783,0
+BJK.US,D,20140428,000000,40.116,40.283,39.264,39.77,63635,0
+BJK.US,D,20140429,000000,39.77,40.121,39.585,40.107,91368,0
+BJK.US,D,20140430,000000,39.954,40.076,39.81,40.076,10033,0
+BJK.US,D,20140501,000000,40.228,40.3,40.059,40.098,130007,0
+BJK.US,D,20140502,000000,40.396,40.773,40.396,40.748,62903,0
+BJK.US,D,20140505,000000,40.515,40.683,40.331,40.588,43998,0
+BJK.US,D,20140506,000000,40.621,40.669,40.243,40.388,10695,0
+BJK.US,D,20140507,000000,39.907,39.907,39.594,39.762,301842,0
+BJK.US,D,20140508,000000,38.623,39.433,38.414,38.727,69937,0
+BJK.US,D,20140509,000000,39.288,39.409,38.999,39.255,34595,0
+BJK.US,D,20140512,000000,39.473,39.707,39.4,39.616,16107,0
+BJK.US,D,20140513,000000,39.241,39.442,39.064,39.304,20930,0
+BJK.US,D,20140514,000000,39.648,39.648,39.088,39.088,8827,0
+BJK.US,D,20140515,000000,38.654,38.76,38.398,38.744,24225,0
+BJK.US,D,20140516,000000,38.71,38.935,38.623,38.83,57213,0
+BJK.US,D,20140519,000000,38.798,39.073,38.663,38.999,35316,0
+BJK.US,D,20140520,000000,38.848,39.088,38.535,38.751,14987,0
+BJK.US,D,20140521,000000,39.015,39.304,38.919,39.233,32090,0
+BJK.US,D,20140522,000000,39.28,39.738,39.28,39.616,41345,0
+BJK.US,D,20140523,000000,39.674,39.954,39.602,39.882,26514,0
+BJK.US,D,20140527,000000,39.89,40.09,39.842,40.035,15696,0
+BJK.US,D,20140528,000000,39.914,40.219,39.897,40.196,31841,0
+BJK.US,D,20140529,000000,39.948,40.203,39.827,40.187,41253,0
+BJK.US,D,20140530,000000,40.203,40.443,40.09,40.147,21490,0
+BJK.US,D,20140602,000000,40.259,40.443,40.121,40.363,22249,0
+BJK.US,D,20140603,000000,39.818,39.818,39.465,39.728,49560,0
+BJK.US,D,20140604,000000,39.209,39.714,39.209,39.562,63948,0
+BJK.US,D,20140605,000000,39.689,39.689,39.473,39.585,29923,0
+BJK.US,D,20140606,000000,39.562,39.562,39.32,39.337,36062,0
+BJK.US,D,20140609,000000,38.807,38.951,38.647,38.775,34498,0
+BJK.US,D,20140610,000000,38.39,38.542,38.205,38.454,23203,0
+BJK.US,D,20140611,000000,38.944,39.055,38.84,39.055,74550,0
+BJK.US,D,20140612,000000,38.999,39.248,38.775,38.775,21317,0
+BJK.US,D,20140613,000000,38.935,39.248,38.823,39.248,11145,0
+BJK.US,D,20140616,000000,38.815,39.055,38.686,38.848,8926,0
+BJK.US,D,20140617,000000,38.519,38.848,38.519,38.84,30114,0
+BJK.US,D,20140618,000000,38.535,38.983,38.374,38.888,51470,0
+BJK.US,D,20140619,000000,38.929,39.345,38.855,39.177,7819,0
+BJK.US,D,20140620,000000,39.393,39.442,39.12,39.4,13315,0
+BJK.US,D,20140623,000000,39.288,39.288,39.031,39.073,31753,0
+BJK.US,D,20140624,000000,38.919,39.416,38.919,39.144,6727,0
+BJK.US,D,20140625,000000,39.192,39.233,38.904,39.152,32482,0
+BJK.US,D,20140626,000000,39.738,40.131,39.738,40.059,75298,0
+BJK.US,D,20140627,000000,40.259,40.267,39.978,40.196,48451,0
+BJK.US,D,20140630,000000,40.259,40.5,38.566,40.475,49167,0
+BJK.US,D,20140701,000000,40.7,40.908,40.653,40.902,9991,0
+BJK.US,D,20140702,000000,41.102,41.44,41.102,41.279,15955,0
+BJK.US,D,20140703,000000,41.495,41.568,41.286,41.375,8157,0
+BJK.US,D,20140707,000000,41.407,41.407,41.102,41.19,4471,0
+BJK.US,D,20140708,000000,40.915,41.053,40.228,40.355,29599,0
+BJK.US,D,20140709,000000,40.139,40.388,40.035,40.283,13036,0
+BJK.US,D,20140710,000000,39.714,39.962,39.393,39.931,15139,0
+BJK.US,D,20140711,000000,39.986,39.986,39.842,39.907,5064,0
+BJK.US,D,20140714,000000,40.211,40.315,39.948,39.948,6762,0
+BJK.US,D,20140715,000000,40.121,40.121,39.921,39.921,3833,0
+BJK.US,D,20140716,000000,40.155,40.243,39.971,40.211,15654,0
+BJK.US,D,20140717,000000,39.522,39.914,39.329,39.424,90265,0
+BJK.US,D,20140718,000000,39.442,39.827,39.442,39.648,18342,0
+BJK.US,D,20140721,000000,39.728,39.986,39.697,39.971,13865,0
+BJK.US,D,20140722,000000,40.548,40.605,40.363,40.532,36263,0
+BJK.US,D,20140723,000000,40.621,40.669,40.483,40.588,12949,0
+BJK.US,D,20140724,000000,40.429,40.621,40.363,40.436,12775,0
+BJK.US,D,20140725,000000,40.172,40.412,40.172,40.412,4281,0
+BJK.US,D,20140728,000000,40.475,41.046,40.475,40.852,54916,0
+BJK.US,D,20140729,000000,41.095,41.279,40.94,40.94,32121,0
+BJK.US,D,20140730,000000,40.974,41.149,40.829,41.015,66587,0
+BJK.US,D,20140731,000000,40.725,40.885,40.548,40.548,12285,0
+BJK.US,D,20140801,000000,40.596,40.596,40.18,40.388,16894,0
+BJK.US,D,20140804,000000,40.211,40.709,40.211,40.7,4952,0
+BJK.US,D,20140805,000000,40.121,40.267,39.728,39.738,41446,0
+BJK.US,D,20140806,000000,39.753,39.753,39.136,39.215,17604,0
+BJK.US,D,20140807,000000,38.606,38.695,38.021,38.078,69556,0
+BJK.US,D,20140808,000000,37.98,38.566,37.98,38.438,8999,0
+BJK.US,D,20140811,000000,38.606,38.606,38.301,38.454,35005,0
+BJK.US,D,20140812,000000,38.479,38.549,38.246,38.43,29047,0
+BJK.US,D,20140813,000000,38.705,38.888,38.705,38.775,26128,0
+BJK.US,D,20140814,000000,39.152,39.329,39.064,39.313,10241,0
+BJK.US,D,20140815,000000,39.184,39.354,38.79,39.064,9192,0
+BJK.US,D,20140818,000000,39.008,39.272,38.991,39.272,17536,0
+BJK.US,D,20140819,000000,39.545,39.658,39.497,39.594,10113,0
+BJK.US,D,20140820,000000,39.385,39.513,39.385,39.449,15526,0
+BJK.US,D,20140821,000000,39.337,39.393,39.192,39.393,13930,0
+BJK.US,D,20140822,000000,39.104,39.209,38.976,39.064,9474,0
+BJK.US,D,20140825,000000,39.168,39.168,39.008,39.113,24783,0
+BJK.US,D,20140826,000000,39.233,39.233,38.855,38.895,5558,0
+BJK.US,D,20140827,000000,38.895,38.895,38.76,38.823,16489,0
+BJK.US,D,20140828,000000,38.64,38.705,38.326,38.598,4481,0
+BJK.US,D,20140829,000000,38.535,38.535,38.237,38.311,12838,0
+BJK.US,D,20140902,000000,37.828,37.828,37.034,37.282,105075,0
+BJK.US,D,20140903,000000,37.531,37.62,37.418,37.564,18752,0
+BJK.US,D,20140904,000000,37.396,37.677,37.363,37.555,19311,0
+BJK.US,D,20140905,000000,37.363,37.523,37.282,37.516,28045,0
+BJK.US,D,20140908,000000,37.107,37.195,37.002,37.113,23752,0
+BJK.US,D,20140909,000000,37.002,37.251,36.987,37.162,10182,0
+BJK.US,D,20140910,000000,36.706,36.857,36.61,36.819,12346,0
+BJK.US,D,20140911,000000,36.665,36.85,36.633,36.746,7792,0
+BJK.US,D,20140912,000000,36.6,36.68,36.505,36.585,6324,0
+BJK.US,D,20140915,000000,36.168,36.304,36.031,36.046,18215,0
+BJK.US,D,20140916,000000,35.286,35.975,35.286,35.975,35404,0
+BJK.US,D,20140917,000000,35.342,35.606,35.301,35.413,31950,0
+BJK.US,D,20140918,000000,35.701,36.104,35.614,35.975,19719,0
+BJK.US,D,20140919,000000,36.273,36.304,35.88,35.984,23985,0
+BJK.US,D,20140922,000000,35.854,35.854,35.421,35.589,8398,0
+BJK.US,D,20140923,000000,35.342,35.501,35.301,35.445,27164,0
+BJK.US,D,20140924,000000,35.301,35.621,35.301,35.526,6659,0
+BJK.US,D,20140925,000000,35.245,35.245,34.763,34.851,13168,0
+BJK.US,D,20140926,000000,35.092,35.461,35.092,35.421,19907,0
+BJK.US,D,20140929,000000,34.771,34.859,34.594,34.716,14617,0
+BJK.US,D,20140930,000000,34.554,34.924,34.243,34.819,25465,0
+BJK.US,D,20141001,000000,34.338,34.468,34.225,34.322,2794,0
+BJK.US,D,20141002,000000,34.299,34.387,33.833,34.257,40630,0
+BJK.US,D,20141003,000000,34.426,34.483,34.257,34.458,11551,0
+BJK.US,D,20141006,000000,35.43,35.43,35.02,35.155,40673,0
+BJK.US,D,20141007,000000,34.827,34.827,34.468,34.468,23018,0
+BJK.US,D,20141008,000000,34.194,34.908,34.194,34.901,6730,0
+BJK.US,D,20141009,000000,34.668,34.787,34.13,34.13,9011,0
+BJK.US,D,20141010,000000,33.978,34.13,33.695,33.695,9385,0
+BJK.US,D,20141013,000000,33.68,33.825,33.295,33.303,21406,0
+BJK.US,D,20141014,000000,33.126,33.728,33.126,33.463,14968,0
+BJK.US,D,20141015,000000,33.263,33.601,32.798,33.377,8351,0
+BJK.US,D,20141016,000000,33.183,34.083,33.055,34.018,23662,0
+BJK.US,D,20141017,000000,34.813,34.892,34.588,34.755,10184,0
+BJK.US,D,20141020,000000,34.956,34.971,34.724,34.971,5496,0
+BJK.US,D,20141021,000000,34.827,35.543,34.827,35.518,12176,0
+BJK.US,D,20141022,000000,35.469,35.469,35.092,35.286,3931,0
+BJK.US,D,20141023,000000,35.293,35.647,35.293,35.365,9209,0
+BJK.US,D,20141024,000000,35.389,35.551,35.389,35.501,2457,0
+BJK.US,D,20141027,000000,35.268,35.268,34.917,35.108,9191,0
+BJK.US,D,20141028,000000,35.389,35.526,35.253,35.526,5746,0
+BJK.US,D,20141029,000000,35.912,36.112,35.621,35.662,4287,0
+BJK.US,D,20141030,000000,35.606,36.215,35.589,35.975,21773,0
+BJK.US,D,20141031,000000,36.231,36.568,36.231,36.568,13064,0
+BJK.US,D,20141103,000000,36.585,36.6,36.255,36.255,25549,0
+BJK.US,D,20141104,000000,36.08,36.08,35.493,35.614,65104,0
+BJK.US,D,20141105,000000,35.31,35.31,34.901,35.013,13746,0
+BJK.US,D,20141106,000000,34.547,34.579,34.458,34.468,16197,0
+BJK.US,D,20141107,000000,34.476,34.771,34.468,34.716,47545,0
+BJK.US,D,20141110,000000,35.165,35.181,35.003,35.028,4828,0
+BJK.US,D,20141111,000000,35.037,35.589,35.037,35.589,11607,0
+BJK.US,D,20141112,000000,35.301,35.534,35.301,35.526,12403,0
+BJK.US,D,20141113,000000,35.912,35.951,35.693,35.846,7317,0
+BJK.US,D,20141114,000000,35.838,36.231,35.838,36.231,4979,0
+BJK.US,D,20141117,000000,35.558,35.838,35.551,35.783,4912,0
+BJK.US,D,20141118,000000,35.493,35.606,35.31,35.566,13123,0
+BJK.US,D,20141119,000000,35.277,35.478,35.277,35.31,3460,0
+BJK.US,D,20141120,000000,35.181,35.326,35.181,35.228,3986,0
+BJK.US,D,20141121,000000,35.743,36.063,35.693,35.743,20307,0
+BJK.US,D,20141124,000000,35.854,35.854,35.589,35.831,14319,0
+BJK.US,D,20141125,000000,35.805,35.862,35.621,35.631,3401,0
+BJK.US,D,20141126,000000,35.767,35.895,35.637,35.783,1860,0
+BJK.US,D,20141128,000000,35.406,35.445,35.406,35.445,824,0
+BJK.US,D,20141201,000000,34.716,35.253,34.716,34.964,8353,0
+BJK.US,D,20141202,000000,34.851,35.092,34.851,34.908,6482,0
+BJK.US,D,20141203,000000,34.618,34.618,34.37,34.514,2943,0
+BJK.US,D,20141204,000000,34.235,34.235,33.857,33.928,8655,0
+BJK.US,D,20141205,000000,33.825,34.001,33.817,33.849,7778,0
+BJK.US,D,20141208,000000,33.455,33.569,33.135,33.177,10814,0
+BJK.US,D,20141209,000000,32.743,32.911,32.702,32.87,8073,0
+BJK.US,D,20141210,000000,33.095,33.119,32.476,32.557,10750,0
+BJK.US,D,20141211,000000,32.637,32.766,32.453,32.629,5847,0
+BJK.US,D,20141212,000000,32.485,32.517,32.148,32.148,14097,0
+BJK.US,D,20141215,000000,32.196,32.308,31.835,32.027,15720,0
+BJK.US,D,20141216,000000,31.484,31.803,31.425,31.553,36169,0
+BJK.US,D,20141217,000000,31.057,31.794,30.616,31.05,41159,0
+BJK.US,D,20141218,000000,31.651,31.803,31.474,31.715,43932,0
+BJK.US,D,20141219,000000,31.77,32.083,31.723,32.019,48379,0
+BJK.US,D,20141222,000000,32.15,32.15,31.762,31.804,12643,0
+BJK.US,D,20141223,000000,31.645,31.997,31.645,31.965,10136,0
+BJK.US,D,20141224,000000,32.117,32.461,32.117,32.258,6376,0
+BJK.US,D,20141226,000000,32.546,32.748,32.367,32.367,13465,0
+BJK.US,D,20141229,000000,32.453,32.68,32.318,32.445,7574,0
+BJK.US,D,20141230,000000,32.41,32.41,32.241,32.302,7108,0
+BJK.US,D,20141231,000000,32.283,32.554,32.241,32.393,5007,0
+BJK.US,D,20150102,000000,32.133,32.224,31.568,31.795,11207,0
+BJK.US,D,20150105,000000,31.559,31.559,31.055,31.063,6637,0
+BJK.US,D,20150106,000000,30.827,30.827,30.238,30.482,13576,0
+BJK.US,D,20150107,000000,31.08,31.148,30.786,31.03,5445,0
+BJK.US,D,20150108,000000,31.089,31.534,31.089,31.274,6437,0
+BJK.US,D,20150109,000000,31.115,31.164,31.115,31.164,608,0
+BJK.US,D,20150112,000000,30.92,31.155,30.811,30.995,18700,0
+BJK.US,D,20150113,000000,31.401,31.645,31.164,31.391,22023,0
+BJK.US,D,20150114,000000,30.853,31.148,30.844,31.148,33944,0
+BJK.US,D,20150115,000000,31.376,31.391,31.18,31.18,7004,0
+BJK.US,D,20150116,000000,30.835,31.038,30.835,31.038,10856,0
+BJK.US,D,20150120,000000,30.803,30.811,30.17,30.279,46716,0
+BJK.US,D,20150121,000000,30.515,30.786,30.515,30.786,5588,0
+BJK.US,D,20150122,000000,31.047,31.433,31.047,31.416,12096,0
+BJK.US,D,20150123,000000,31.341,31.366,31.188,31.265,14907,0
+BJK.US,D,20150126,000000,31.576,31.914,31.576,31.829,16396,0
+BJK.US,D,20150127,000000,32.353,32.58,32.075,32.445,29910,0
+BJK.US,D,20150128,000000,32.494,32.494,31.997,32.022,17340,0
+BJK.US,D,20150129,000000,31.931,31.99,31.847,31.981,3703,0
+BJK.US,D,20150130,000000,31.687,31.703,31.493,31.493,16928,0
+BJK.US,D,20150202,000000,31.534,31.997,31.467,31.997,28098,0
+BJK.US,D,20150203,000000,32.258,32.764,32.133,32.764,14398,0
+BJK.US,D,20150204,000000,32.494,32.503,32.133,32.133,17758,0
+BJK.US,D,20150205,000000,32.277,32.377,32.015,32.234,2642,0
+BJK.US,D,20150206,000000,32.426,32.562,32.386,32.41,13049,0
+BJK.US,D,20150209,000000,32.183,32.302,32.082,32.218,3127,0
+BJK.US,D,20150210,000000,32.486,32.991,32.486,32.991,27337,0
+BJK.US,D,20150211,000000,32.714,32.782,32.503,32.629,6252,0
+BJK.US,D,20150212,000000,32.815,33.109,32.764,33.109,19552,0
+BJK.US,D,20150213,000000,33.379,33.757,33.379,33.689,338548,0
+BJK.US,D,20150217,000000,33.817,33.952,33.531,33.843,34864,0
+BJK.US,D,20150218,000000,33.909,34.019,33.791,34.019,6682,0
+BJK.US,D,20150219,000000,34.07,34.079,33.925,34.079,58313,0
+BJK.US,D,20150220,000000,34.044,34.137,34.026,34.052,17891,0
+BJK.US,D,20150223,000000,33.75,33.918,33.75,33.817,7896,0
+BJK.US,D,20150224,000000,33.48,33.48,33.119,33.336,16204,0
+BJK.US,D,20150225,000000,32.671,32.739,32.511,32.612,18176,0
+BJK.US,D,20150226,000000,32.57,32.589,32.426,32.435,5619,0
+BJK.US,D,20150227,000000,31.997,32.637,31.997,32.494,7303,0
+BJK.US,D,20150302,000000,32.36,32.671,32.36,32.57,8074,0
+BJK.US,D,20150303,000000,32.823,32.983,32.798,32.798,13301,0
+BJK.US,D,20150304,000000,32.453,32.537,32.218,32.528,12706,0
+BJK.US,D,20150305,000000,32.419,32.419,32.25,32.335,5226,0
+BJK.US,D,20150306,000000,31.948,31.981,31.526,31.694,9618,0
+BJK.US,D,20150309,000000,31.501,31.721,31.442,31.451,3207,0
+BJK.US,D,20150310,000000,30.888,30.888,30.363,30.363,319697,0
+BJK.US,D,20150311,000000,30.314,30.398,29.918,29.918,9618,0
+BJK.US,D,20150312,000000,30.389,30.423,30.255,30.406,8313,0
+BJK.US,D,20150313,000000,30.07,30.196,30.027,30.145,11045,0
+BJK.US,D,20150316,000000,30.086,30.189,30.06,30.189,1663,0
+BJK.US,D,20150317,000000,29.943,30.238,29.943,30.128,13419,0
+BJK.US,D,20150318,000000,30.204,30.793,30.17,30.659,7007,0
+BJK.US,D,20150319,000000,30.878,31.063,30.777,31.063,18289,0
+BJK.US,D,20150320,000000,31.317,31.526,31.317,31.476,10924,0
+BJK.US,D,20150323,000000,31.357,31.585,31.222,31.424,8313,0
+BJK.US,D,20150324,000000,31.543,31.593,31.476,31.476,2256,0
+BJK.US,D,20150325,000000,31.551,31.551,31.249,31.317,8907,0
+BJK.US,D,20150326,000000,31.232,31.232,30.961,31.005,18884,0
+BJK.US,D,20150327,000000,31.089,31.13,31.005,31.071,4752,0
+BJK.US,D,20150330,000000,31.005,31.198,30.961,31.148,13539,0
+BJK.US,D,20150331,000000,30.786,31.164,30.786,30.869,6598,0
+BJK.US,D,20150401,000000,30.979,31.115,30.979,31.105,10569,0
+BJK.US,D,20150402,000000,31.493,31.568,31.476,31.568,4513,0
+BJK.US,D,20150406,000000,31.576,31.972,31.576,31.956,3920,0
+BJK.US,D,20150407,000000,31.769,32.065,31.769,31.914,9775,0
+BJK.US,D,20150408,000000,32.401,32.637,32.367,32.393,9263,0
+BJK.US,D,20150409,000000,33.178,33.673,33.178,33.632,31469,0
+BJK.US,D,20150410,000000,33.152,33.352,33.152,33.294,1427,0
+BJK.US,D,20150413,000000,33.119,33.119,32.589,32.589,4394,0
+BJK.US,D,20150414,000000,32.031,32.353,31.997,32.108,15676,0
+BJK.US,D,20150415,000000,31.754,32.14,31.721,31.972,30895,0
+BJK.US,D,20150416,000000,32.234,32.258,32.09,32.234,3504,0
+BJK.US,D,20150417,000000,31.787,31.82,31.568,31.593,23989,0
+BJK.US,D,20150420,000000,31.746,31.847,31.746,31.762,3155,0
+BJK.US,D,20150421,000000,32.09,32.09,31.847,31.981,2629,0
+BJK.US,D,20150422,000000,32.022,32.133,32.022,32.117,11707,0
+BJK.US,D,20150423,000000,31.66,31.965,31.568,31.965,3800,0
+BJK.US,D,20150424,000000,32.477,32.603,32.258,32.58,17113,0
+BJK.US,D,20150427,000000,32.58,32.697,32.435,32.47,1306,0
+BJK.US,D,20150428,000000,32.393,32.748,32.393,32.748,2239,0
+BJK.US,D,20150429,000000,31.896,32.09,31.636,31.645,16626,0
+BJK.US,D,20150430,000000,31.451,31.459,31.258,31.382,1781,0
+BJK.US,D,20150501,000000,31.298,31.568,31.298,31.568,1306,0
+BJK.US,D,20150504,000000,31.82,32.133,31.787,32.075,6651,0
+BJK.US,D,20150505,000000,31.948,31.948,31.645,31.645,4988,0
+BJK.US,D,20150506,000000,31.669,31.737,31.18,31.424,11046,0
+BJK.US,D,20150507,000000,31.239,31.442,31.239,31.283,3970,0
+BJK.US,D,20150508,000000,31.905,32.04,31.804,32.015,6295,0
+BJK.US,D,20150511,000000,31.754,31.754,31.678,31.687,474,0
+BJK.US,D,20150512,000000,31.703,31.712,31.585,31.585,4654,0
+BJK.US,D,20150513,000000,31.769,31.847,31.66,31.66,2089,0
+BJK.US,D,20150514,000000,31.636,31.769,31.585,31.754,3088,0
+BJK.US,D,20150515,000000,31.922,31.981,31.712,31.948,3867,0
+BJK.US,D,20150518,000000,31.628,31.694,31.519,31.694,2793,0
+BJK.US,D,20150519,000000,31.526,31.526,31.341,31.341,6324,0
+BJK.US,D,20150520,000000,31.568,31.611,31.459,31.526,2575,0
+BJK.US,D,20150521,000000,31.99,32.005,31.922,32.005,6769,0
+BJK.US,D,20150522,000000,32.048,32.048,31.887,32.005,1069,0
+BJK.US,D,20150526,000000,31.636,31.636,31.382,31.382,2250,0
+BJK.US,D,20150527,000000,31.366,31.669,31.307,31.669,4038,0
+BJK.US,D,20150528,000000,31.324,31.324,31.274,31.274,2234,0
+BJK.US,D,20150529,000000,31.188,31.239,31.105,31.105,2375,0
+BJK.US,D,20150601,000000,31.401,31.576,30.523,30.566,13922,0
+BJK.US,D,20150602,000000,30.659,30.777,30.643,30.777,1664,0
+BJK.US,D,20150603,000000,30.584,30.92,30.584,30.744,5107,0
+BJK.US,D,20150604,000000,31.18,31.376,30.995,31.232,15676,0
+BJK.US,D,20150605,000000,30.995,31.18,30.961,31.115,4868,0
+BJK.US,D,20150608,000000,30.608,30.952,30.542,30.566,3088,0
+BJK.US,D,20150609,000000,30.449,30.449,30.272,30.288,10954,0
+BJK.US,D,20150610,000000,30.489,30.608,30.457,30.608,6359,0
+BJK.US,D,20150611,000000,30.507,30.709,30.398,30.643,4186,0
+BJK.US,D,20150612,000000,30.523,30.523,30.523,30.523,239,0
+BJK.US,D,20150615,000000,30.145,30.339,30.145,30.339,3324,0
+BJK.US,D,20150616,000000,30.145,30.416,30.145,30.406,5701,0
+BJK.US,D,20150617,000000,30.416,30.499,30.406,30.499,1306,0
+BJK.US,D,20150618,000000,30.633,30.759,30.608,30.692,4513,0
+BJK.US,D,20150619,000000,30.633,30.676,30.591,30.591,1901,0
+BJK.US,D,20150622,000000,30.532,30.626,30.523,30.532,4513,0
+BJK.US,D,20150623,000000,30.499,30.717,30.499,30.643,4066,0
+BJK.US,D,20150624,000000,30.626,30.626,30.339,30.363,5583,0
+BJK.US,D,20150625,000000,30.331,30.331,30.086,30.214,11756,0
+BJK.US,D,20150626,000000,29.977,30.002,29.707,29.85,6533,0
+BJK.US,D,20150629,000000,28.848,29.472,28.814,28.814,6889,0
+BJK.US,D,20150630,000000,29.194,29.648,29.194,29.556,2736,0
+BJK.US,D,20150701,000000,29.784,30.214,29.784,30.06,3088,0
+BJK.US,D,20150702,000000,30.844,30.862,30.557,30.734,5226,0
+BJK.US,D,20150706,000000,30.247,30.777,30.196,30.777,712,0
+BJK.US,D,20150707,000000,30.331,30.734,29.725,30.575,10808,0
+BJK.US,D,20150708,000000,29.616,29.616,29.372,29.372,1663,0
+BJK.US,D,20150709,000000,30.002,30.523,29.961,30.07,2018,0
+BJK.US,D,20150710,000000,30.457,30.759,30.457,30.759,1069,0
+BJK.US,D,20150713,000000,31.148,31.51,31.115,31.115,6651,0
+BJK.US,D,20150714,000000,31.534,31.769,31.442,31.636,8527,0
+BJK.US,D,20150715,000000,31.576,31.576,30.979,31.08,10591,0
+BJK.US,D,20150716,000000,31.324,31.332,31.173,31.206,4156,0
+BJK.US,D,20150717,000000,31.459,31.459,31.173,31.265,4278,0
+BJK.US,D,20150720,000000,31.258,31.332,31.164,31.173,1781,0
+BJK.US,D,20150721,000000,31.164,31.249,31.071,31.188,4394,0
+BJK.US,D,20150722,000000,30.659,30.936,30.617,30.734,17577,0
+BJK.US,D,20150723,000000,31.66,31.66,31.105,31.232,14489,0
+BJK.US,D,20150724,000000,31.283,31.283,30.869,30.869,2494,0
+BJK.US,D,20150727,000000,30.686,30.686,30.179,30.179,4752,0
+BJK.US,D,20150728,000000,30.617,30.726,30.617,30.726,1306,0
+BJK.US,D,20150729,000000,30.827,31.038,30.819,31.013,6057,0
+BJK.US,D,20150730,000000,30.945,31.08,30.945,30.987,3088,0
+BJK.US,D,20150731,000000,31.451,31.66,31.366,31.366,3088,0
+BJK.US,D,20150803,000000,31.188,31.188,30.844,30.862,5539,0
+BJK.US,D,20150804,000000,31.298,31.366,31.265,31.265,2850,0
+BJK.US,D,20150805,000000,31.501,31.501,31.324,31.332,2375,0
+BJK.US,D,20150806,000000,31.232,31.519,31.232,31.451,2486,0
+BJK.US,D,20150807,000000,31.669,31.737,31.459,31.737,2850,0
+BJK.US,D,20150810,000000,32.099,32.199,32.015,32.123,34321,0
+BJK.US,D,20150811,000000,31.611,31.645,31.357,31.493,8300,0
+BJK.US,D,20150812,000000,30.869,30.869,30.575,30.575,18884,0
+BJK.US,D,20150813,000000,30.608,30.844,30.608,30.633,949,0
+BJK.US,D,20150814,000000,30.759,30.878,30.759,30.878,2970,0
+BJK.US,D,20150817,000000,30.744,30.751,30.744,30.751,832,0
+BJK.US,D,20150818,000000,30.406,30.591,30.314,30.406,26719,0
+BJK.US,D,20150819,000000,30.297,30.297,29.655,29.968,37884,0
+BJK.US,D,20150820,000000,29.472,29.472,28.883,29.033,9739,0
+BJK.US,D,20150821,000000,28.47,28.47,28.142,28.142,5463,0
+BJK.US,D,20150824,000000,26.44,27.341,25.606,26.626,15706,0
+BJK.US,D,20150825,000000,28.225,28.376,26.769,26.793,16270,0
+BJK.US,D,20150826,000000,27.56,27.56,26.609,27.173,7718,0
+BJK.US,D,20150827,000000,27.839,28.276,27.568,27.795,136216,0
+BJK.US,D,20150828,000000,27.847,28.015,27.67,27.795,5226,0
+BJK.US,D,20150831,000000,27.341,27.526,27.265,27.273,4752,0
+BJK.US,D,20150901,000000,26.878,26.878,26.498,26.498,9501,0
+BJK.US,D,20150902,000000,26.744,26.744,26.508,26.684,10333,0
+BJK.US,D,20150903,000000,26.937,26.971,26.793,26.971,3088,0
+BJK.US,D,20150904,000000,26.557,26.557,26.399,26.55,5819,0
+BJK.US,D,20150908,000000,27.173,27.333,27.089,27.25,4278,0
+BJK.US,D,20150909,000000,27.626,27.626,27.123,27.156,11400,0
+BJK.US,D,20150910,000000,26.744,26.962,26.744,26.962,2958,0
+BJK.US,D,20150911,000000,26.887,26.887,26.583,26.684,15558,0
+BJK.US,D,20150914,000000,26.517,26.887,26.517,26.752,2970,0
+BJK.US,D,20150915,000000,26.666,27.056,26.666,27.056,11400,0
+BJK.US,D,20150916,000000,27.265,27.712,27.265,27.66,3088,0
+BJK.US,D,20150917,000000,27.374,27.788,27.315,27.788,20632,0
+BJK.US,D,20150918,000000,27.62,27.626,27.292,27.292,8313,0
+BJK.US,D,20150921,000000,27.097,27.315,27.089,27.182,4278,0
+BJK.US,D,20150922,000000,26.618,26.618,26.305,26.407,7243,0
+BJK.US,D,20150923,000000,26.281,26.281,25.733,26.003,20117,0
+BJK.US,D,20150924,000000,25.725,25.91,25.665,25.809,5337,0
+BJK.US,D,20150925,000000,26.053,26.078,25.85,25.977,4752,0
+BJK.US,D,20150928,000000,25.708,25.708,25.211,25.253,17175,0
+BJK.US,D,20150929,000000,24.975,25.11,24.553,24.561,18052,0
+BJK.US,D,20150930,000000,25.094,25.094,24.849,24.925,3682,0
+BJK.US,D,20151001,000000,25.33,25.33,24.908,25.227,5701,0
+BJK.US,D,20151002,000000,25.37,26.415,25.37,26.415,18763,0
+BJK.US,D,20151005,000000,26.946,27.224,26.71,27.123,10829,0
+BJK.US,D,20151006,000000,27.173,27.383,27.123,27.341,7362,0
+BJK.US,D,20151007,000000,27.788,28.108,27.788,27.847,16297,0
+BJK.US,D,20151008,000000,28.015,28.083,27.93,28.083,949,0
+BJK.US,D,20151009,000000,28.268,28.386,28.2,28.285,2494,0
+BJK.US,D,20151012,000000,28.099,28.251,27.881,27.93,18686,0
+BJK.US,D,20151013,000000,28.031,28.242,27.964,28.006,2018,0
+BJK.US,D,20151014,000000,28.116,28.233,28.116,28.217,832,0
+BJK.US,D,20151015,000000,29.092,29.144,28.756,29.144,11995,0
+BJK.US,D,20151016,000000,28.547,28.899,28.547,28.899,46673,0
+BJK.US,D,20151019,000000,28.394,28.437,27.947,28.006,10084,0
+BJK.US,D,20151020,000000,28.158,28.158,28.015,28.015,1781,0
+BJK.US,D,20151021,000000,27.687,27.687,27.687,27.687,712,0
+BJK.US,D,20151022,000000,27.897,28.132,27.889,28.024,12351,0
+BJK.US,D,20151023,000000,28.376,28.453,28.285,28.453,4752,0
+BJK.US,D,20151026,000000,28.353,28.47,28.326,28.386,3562,0
+BJK.US,D,20151027,000000,28.208,28.208,28.057,28.075,1187,0
+BJK.US,D,20151028,000000,27.971,28.251,27.897,28.075,4394,0
+BJK.US,D,20151029,000000,28.09,28.293,27.99,28.142,15558,0
+BJK.US,D,20151030,000000,28.495,28.495,28.184,28.344,1069,0
+BJK.US,D,20151102,000000,28.528,28.63,28.394,28.587,6382,0
+BJK.US,D,20151103,000000,28.63,29.27,28.63,29.159,7643,0
+BJK.US,D,20151104,000000,29.244,29.244,28.638,28.663,11579,0
+BJK.US,D,20151105,000000,28.923,28.923,28.923,28.923,712,0
+BJK.US,D,20151106,000000,28.696,28.696,28.335,28.638,4752,0
+BJK.US,D,20151109,000000,28.47,28.47,27.823,27.957,5238,0
+BJK.US,D,20151110,000000,27.517,27.568,27.409,27.56,4988,0
+BJK.US,D,20151111,000000,27.712,27.712,27.568,27.645,28147,0
+BJK.US,D,20151112,000000,27.535,27.695,27.535,27.594,4513,0
+BJK.US,D,20151113,000000,27.265,27.325,27.014,27.224,8074,0
+BJK.US,D,20151116,000000,27.265,27.265,26.98,27.064,1187,0
+BJK.US,D,20151117,000000,27.325,27.325,27.273,27.273,239,0
+BJK.US,D,20151118,000000,27.19,27.19,27.19,27.19,357,0
+BJK.US,D,20151119,000000,27.542,27.542,27.283,27.283,3088,0
+BJK.US,D,20151120,000000,27.258,27.341,27.258,27.341,949,0
+BJK.US,D,20151123,000000,27.182,27.182,26.946,26.962,12351,0
+BJK.US,D,20151124,000000,26.868,27.038,26.868,27.038,6889,0
+BJK.US,D,20151125,000000,27.19,27.283,27.164,27.231,2375,0
+BJK.US,D,20151127,000000,27.123,27.123,27.123,27.123,239,0
+BJK.US,D,20151130,000000,27.156,27.156,27.089,27.089,2256,0
+BJK.US,D,20151201,000000,27.391,27.626,27.391,27.626,3903,0
+BJK.US,D,20151202,000000,27.458,27.62,27.452,27.493,6501,0
+BJK.US,D,20151203,000000,27.399,27.509,27.265,27.325,4794,0
+BJK.US,D,20151204,000000,27.216,27.509,27.216,27.35,10333,0
+BJK.US,D,20151207,000000,27.216,27.358,27.156,27.19,5583,0
+BJK.US,D,20151208,000000,26.635,26.76,26.44,26.642,10140,0
+BJK.US,D,20151209,000000,26.962,27.358,26.735,26.735,4156,0
+BJK.US,D,20151210,000000,26.828,26.878,26.778,26.778,1306,0
+BJK.US,D,20151211,000000,26.213,26.213,26.019,26.019,3682,0
+BJK.US,D,20151214,000000,25.867,25.935,25.867,25.927,736,0
+BJK.US,D,20151215,000000,26.036,26.339,26.036,26.339,3800,0
+BJK.US,D,20151216,000000,26.44,26.868,26.44,26.868,832,0
+BJK.US,D,20151217,000000,26.987,27.367,26.6,26.6,5226,0
+BJK.US,D,20151218,000000,27.097,27.097,26.541,26.566,15439,0
+BJK.US,D,20151221,000000,26.565,27.014,26.565,26.996,570,0
+BJK.US,D,20151222,000000,27.084,27.128,27.075,27.119,5797,0
+BJK.US,D,20151223,000000,27.198,27.699,27.198,27.539,2391,0
+BJK.US,D,20151224,000000,27.84,27.84,27.513,27.768,5125,0
+BJK.US,D,20151228,000000,27.48,27.485,27.223,27.316,2938,0
+BJK.US,D,20151229,000000,27.761,27.781,27.655,27.664,3996,0
+BJK.US,D,20151230,000000,27.663,27.818,27.523,27.741,32779,0
+BJK.US,D,20151231,000000,27.602,27.928,27.466,27.865,17494,0
+BJK.US,D,20160104,000000,26.882,27.25,26.872,27.25,7021,0
+BJK.US,D,20160105,000000,27.347,27.453,27.255,27.434,3730,0
+BJK.US,D,20160106,000000,26.715,26.751,26.529,26.619,5529,0
+BJK.US,D,20160107,000000,25.592,25.65,25.494,25.503,2589,0
+BJK.US,D,20160108,000000,25.65,25.65,25.293,25.293,1086,0
+BJK.US,D,20160111,000000,25.459,25.66,25.293,25.38,4266,0
+BJK.US,D,20160112,000000,25.53,25.642,25.275,25.468,2025,0
+BJK.US,D,20160113,000000,25.589,25.592,24.66,24.66,5818,0
+BJK.US,D,20160114,000000,24.63,25.143,24.562,24.926,7827,0
+BJK.US,D,20160115,000000,23.929,24.38,23.929,24.361,4186,0
+BJK.US,D,20160119,000000,25.02,25.02,24.562,24.695,10021,0
+BJK.US,D,20160120,000000,24.361,24.361,23.518,24.247,12789,0
+BJK.US,D,20160121,000000,24.054,24.52,24.054,24.394,9794,0
+BJK.US,D,20160122,000000,24.897,25.337,24.897,25.098,29677,0
+BJK.US,D,20160125,000000,25.344,25.344,24.879,25.007,1223,0
+BJK.US,D,20160126,000000,25.127,25.485,25.127,25.485,4280,0
+BJK.US,D,20160127,000000,25.538,25.654,25.538,25.648,1830,0
+BJK.US,D,20160128,000000,26.18,26.489,25.951,26.055,4396,0
+BJK.US,D,20160129,000000,26.592,26.995,26.565,26.987,24044,0
+BJK.US,D,20160201,000000,26.785,27.049,26.785,27.029,1089,0
+BJK.US,D,20160202,000000,26.3,26.439,26.276,26.355,768,0
+BJK.US,D,20160203,000000,26.083,26.391,25.82,26.391,4597,0
+BJK.US,D,20160204,000000,26.205,26.513,26.205,26.231,4658,0
+BJK.US,D,20160205,000000,26.203,26.205,25.707,25.707,5427,0
+BJK.US,D,20160208,000000,25.293,25.371,24.854,25.253,5363,0
+BJK.US,D,20160209,000000,24.59,24.985,24.361,24.855,24422,0
+BJK.US,D,20160210,000000,25.091,25.116,24.8,24.8,874,0
+BJK.US,D,20160211,000000,24.635,24.818,24.52,24.635,2294,0
+BJK.US,D,20160212,000000,25.327,25.67,25.27,25.468,9705,0
+BJK.US,D,20160216,000000,26.039,26.299,25.925,26.299,11450,0
+BJK.US,D,20160217,000000,26.817,26.83,26.556,26.778,35790,0
+BJK.US,D,20160218,000000,26.803,27.057,26.696,26.811,14102,0
+BJK.US,D,20160219,000000,26.539,26.706,26.522,26.706,4731,0
+BJK.US,D,20160222,000000,27.136,27.638,27.136,27.575,3268,0
+BJK.US,D,20160223,000000,27.279,27.279,27.101,27.177,3547,0
+BJK.US,D,20160224,000000,26.811,27.225,26.523,27.14,18678,0
+BJK.US,D,20160225,000000,26.986,27.023,26.986,27.023,1620,0
+BJK.US,D,20160226,000000,27.357,27.602,27.314,27.314,1723,0
+BJK.US,D,20160229,000000,27.382,27.382,27.382,27.382,507,0
+BJK.US,D,20160301,000000,27.637,28.146,27.627,28.084,22441,0
+BJK.US,D,20160302,000000,28.046,28.234,28.046,28.234,557,0
+BJK.US,D,20160303,000000,28.068,28.533,28.068,28.533,35132,0
+BJK.US,D,20160304,000000,28.217,28.444,28.112,28.28,8345,0
+BJK.US,D,20160307,000000,27.883,28.263,27.781,28.185,2850,0
+BJK.US,D,20160308,000000,27.532,27.682,27.339,27.373,36907,0
+BJK.US,D,20160309,000000,27.795,27.954,27.795,27.954,879,0
+BJK.US,D,20160310,000000,27.979,28.217,27.907,28.02,1644,0
+BJK.US,D,20160311,000000,28.217,28.62,28.217,28.62,1374,0
+BJK.US,D,20160314,000000,28.41,28.467,28.322,28.467,3787,0
+BJK.US,D,20160315,000000,28.191,28.191,28.015,28.015,7889,0
+BJK.US,D,20160316,000000,28.024,28.725,28.024,28.725,1739,0
+BJK.US,D,20160317,000000,28.805,28.963,28.805,28.963,1107,0
+BJK.US,D,20160318,000000,29.244,29.639,29.244,29.542,15696,0
+BJK.US,D,20160321,000000,29.428,29.446,29.184,29.27,6003,0
+BJK.US,D,20160323,000000,29.025,29.025,28.526,28.603,28292,0
+BJK.US,D,20160324,000000,28.103,28.865,28.103,28.638,2631,0
+BJK.US,D,20160328,000000,28.947,28.947,28.783,28.783,506,0
+BJK.US,D,20160329,000000,28.731,29.412,28.731,29.412,4653,0
+BJK.US,D,20160330,000000,29.799,29.807,29.56,29.736,3725,0
+BJK.US,D,20160331,000000,29.807,29.889,29.191,29.889,995,0
+BJK.US,D,20160404,000000,29.578,29.578,29.168,29.168,8174,0
+BJK.US,D,20160405,000000,28.866,28.875,28.699,28.738,14620,0
+BJK.US,D,20160406,000000,28.805,29.317,28.795,29.317,17673,0
+BJK.US,D,20160407,000000,29.232,29.35,29.232,29.315,1041,0
+BJK.US,D,20160408,000000,29.594,29.594,29.05,29.215,4462,0
+BJK.US,D,20160411,000000,29.439,29.446,29.087,29.087,12986,0
+BJK.US,D,20160412,000000,29.498,29.516,29.463,29.516,844,0
+BJK.US,D,20160413,000000,30.395,30.395,29.929,29.947,7938,0
+BJK.US,D,20160414,000000,29.947,30.113,29.893,29.924,5335,0
+BJK.US,D,20160415,000000,29.893,30.035,29.893,30.035,1146,0
+BJK.US,D,20160418,000000,30.198,30.314,30.113,30.298,7428,0
+BJK.US,D,20160419,000000,30.554,30.71,30.43,30.71,1302,0
+BJK.US,D,20160420,000000,30.272,30.425,30.237,30.425,7337,0
+BJK.US,D,20160421,000000,29.552,29.56,29.191,29.408,27305,0
+BJK.US,D,20160422,000000,29.016,29.256,28.931,28.938,3941,0
+BJK.US,D,20160425,000000,28.894,29.025,28.805,28.999,21908,0
+BJK.US,D,20160426,000000,29.077,29.279,29.077,29.237,37693,0
+BJK.US,D,20160427,000000,29.249,29.249,28.978,29.077,5890,0
+BJK.US,D,20160428,000000,28.805,29.123,28.735,28.745,6029,0
+BJK.US,D,20160429,000000,28.556,28.556,28.419,28.488,1421,0
+BJK.US,D,20160502,000000,28.541,29.077,28.541,29.077,4485,0
+BJK.US,D,20160503,000000,29.095,29.095,28.543,28.573,612,0
+BJK.US,D,20160504,000000,28.885,28.885,28.225,28.27,8095,0
+BJK.US,D,20160505,000000,28.384,28.48,28.384,28.48,986,0
+BJK.US,D,20160506,000000,28.146,28.234,28.121,28.163,2497,0
+BJK.US,D,20160509,000000,28.252,28.252,28.093,28.199,2186,0
+BJK.US,D,20160510,000000,27.575,28.33,27.575,28.305,3249,0
+BJK.US,D,20160511,000000,28.533,28.718,28.33,28.374,10425,0
+BJK.US,D,20160512,000000,28.981,28.981,28.33,28.454,1591,0
+BJK.US,D,20160513,000000,28.808,28.808,28.27,28.27,1142,0
+BJK.US,D,20160516,000000,28.831,28.831,28.015,28.711,3202,0
+BJK.US,D,20160517,000000,28.77,28.77,28.77,28.77,132,0
+BJK.US,D,20160518,000000,28.121,28.121,27.787,28.015,5428,0
+BJK.US,D,20160519,000000,27.91,27.951,27.819,27.914,945,0
+BJK.US,D,20160520,000000,28.138,28.174,28.138,28.156,390,0
+BJK.US,D,20160523,000000,28.33,28.33,28.33,28.33,354,0
+BJK.US,D,20160524,000000,28.191,28.558,28.191,28.516,5114,0
+BJK.US,D,20160525,000000,28.849,28.963,28.849,28.95,2168,0
+BJK.US,D,20160526,000000,28.753,28.839,28.647,28.839,2605,0
+BJK.US,D,20160527,000000,28.937,29.077,28.937,29.007,3984,0
+BJK.US,D,20160531,000000,29.235,29.377,29.175,29.35,16410,0
+BJK.US,D,20160601,000000,29.098,29.297,29.098,29.297,2623,0
+BJK.US,D,20160602,000000,29.381,29.495,29.381,29.486,1702,0
+BJK.US,D,20160603,000000,29.472,29.593,29.428,29.593,2423,0
+BJK.US,D,20160606,000000,29.824,29.824,29.35,29.614,9515,0
+BJK.US,D,20160607,000000,29.788,29.858,29.788,29.833,1100,0
+BJK.US,D,20160608,000000,29.867,29.911,29.807,29.89,2402,0
+BJK.US,D,20160609,000000,29.683,29.683,29.623,29.648,1325,0
+BJK.US,D,20160610,000000,29.13,29.13,29.051,29.051,562,0
+BJK.US,D,20160613,000000,28.682,28.788,28.593,28.593,3795,0
+BJK.US,D,20160614,000000,28.357,28.357,28.357,28.357,389,0
+BJK.US,D,20160615,000000,28.576,28.78,28.576,28.78,404,0
+BJK.US,D,20160616,000000,28.024,28.433,28.024,28.433,4169,0
+BJK.US,D,20160620,000000,29.226,29.226,28.902,28.902,570,0
+BJK.US,D,20160621,000000,29.041,29.341,28.947,28.998,8456,0
+BJK.US,D,20160622,000000,29.226,29.226,28.973,28.973,1098,0
+BJK.US,D,20160623,000000,29.571,29.571,29.412,29.419,1816,0
+BJK.US,D,20160624,000000,27.435,28.327,27.435,27.76,9440,0
+BJK.US,D,20160627,000000,27.268,27.268,26.468,26.477,5550,0
+BJK.US,D,20160628,000000,27.005,27.136,26.824,26.9,982,0
+BJK.US,D,20160629,000000,27.296,27.441,27.296,27.441,1551,0
+BJK.US,D,20160630,000000,27.391,27.636,27.312,27.575,15849,0
+BJK.US,D,20160701,000000,27.647,27.751,27.647,27.691,17649,0
+BJK.US,D,20160705,000000,27.145,27.294,27.092,27.251,10704,0
+BJK.US,D,20160706,000000,26.882,27.225,26.821,27.225,3920,0
+BJK.US,D,20160707,000000,27.101,27.489,27.101,27.225,7828,0
+BJK.US,D,20160708,000000,27.549,27.741,27.445,27.741,774,0
+BJK.US,D,20160711,000000,27.233,28.156,27.233,27.935,2508,0
+BJK.US,D,20160712,000000,28.49,28.689,28.48,28.48,3675,0
+BJK.US,D,20160713,000000,28.548,28.602,28.545,28.545,1608,0
+BJK.US,D,20160714,000000,28.621,28.725,28.621,28.673,9811,0
+BJK.US,D,20160715,000000,27.969,28.596,27.969,28.596,587,0
+BJK.US,D,20160718,000000,28.865,28.963,28.865,28.885,8908,0
+BJK.US,D,20160719,000000,28.444,28.805,28.444,28.787,1370,0
+BJK.US,D,20160720,000000,28.866,28.973,28.866,28.952,1187,0
+BJK.US,D,20160721,000000,28.981,29.244,28.902,28.902,1358,0
+BJK.US,D,20160722,000000,28.906,29.059,28.906,29.059,1384,0
+BJK.US,D,20160725,000000,29.06,29.386,29.06,29.317,4911,0
+BJK.US,D,20160726,000000,29.419,30.022,29.419,29.921,8925,0
+BJK.US,D,20160727,000000,29.728,29.842,29.623,29.794,5231,0
+BJK.US,D,20160728,000000,29.702,29.969,29.702,29.969,1967,0
+BJK.US,D,20160729,000000,30.06,30.179,29.889,30.161,5420,0
+BJK.US,D,20160801,000000,30.008,30.035,29.966,29.966,1614,0
+BJK.US,D,20160802,000000,29.754,29.754,29.683,29.691,7324,0
+BJK.US,D,20160803,000000,29.77,29.77,29.71,29.763,2247,0
+BJK.US,D,20160804,000000,30.025,30.201,29.999,30.165,1900,0
+BJK.US,D,20160805,000000,30.288,30.288,30.22,30.22,2799,0
+BJK.US,D,20160808,000000,30.298,30.605,30.298,30.535,4740,0
+BJK.US,D,20160809,000000,30.676,30.868,30.676,30.773,7423,0
+BJK.US,D,20160810,000000,31.019,31.019,30.898,30.898,2171,0
+BJK.US,D,20160811,000000,30.5,31.282,30.5,31.184,3814,0
+BJK.US,D,20160812,000000,31.439,31.439,31.121,31.273,12144,0
+BJK.US,D,20160815,000000,31.256,31.42,31.237,31.237,11640,0
+BJK.US,D,20160816,000000,31.211,31.237,31.097,31.098,9276,0
+BJK.US,D,20160818,000000,31.193,31.273,31.123,31.273,950,0
+BJK.US,D,20160819,000000,30.939,30.939,30.632,30.879,3632,0
+BJK.US,D,20160822,000000,30.876,31.022,30.876,31.022,2048,0
+BJK.US,D,20160823,000000,31.203,31.263,31.102,31.132,7868,0
+BJK.US,D,20160824,000000,30.746,30.901,30.641,30.808,2288,0
+BJK.US,D,20160825,000000,30.65,30.65,30.605,30.605,1298,0
+BJK.US,D,20160826,000000,30.677,30.677,30.316,30.317,1993,0
+BJK.US,D,20160829,000000,30.052,30.465,30.052,30.465,3791,0
+BJK.US,D,20160830,000000,30.271,30.271,29.983,30.018,13627,0
+BJK.US,D,20160831,000000,29.85,29.852,29.762,29.852,1305,0
+BJK.US,D,20160901,000000,30.719,30.719,30.649,30.661,2018,0
+BJK.US,D,20160902,000000,30.746,30.948,30.737,30.799,2255,0
+BJK.US,D,20160906,000000,31.078,31.078,30.948,31.063,6626,0
+BJK.US,D,20160907,000000,31.177,31.455,31.177,31.257,1272,0
+BJK.US,D,20160908,000000,31.606,31.713,31.606,31.615,10847,0
+BJK.US,D,20160909,000000,31.454,31.454,31.203,31.203,11370,0
+BJK.US,D,20160912,000000,30.852,31.562,30.852,31.544,3390,0
+BJK.US,D,20160913,000000,31.004,31.004,30.655,30.657,3046,0
+BJK.US,D,20160914,000000,31.158,31.29,31.08,31.17,16987,0
+BJK.US,D,20160915,000000,31.387,31.677,31.283,31.677,39563,0
+BJK.US,D,20160916,000000,31.555,31.651,31.475,31.527,11055,0
+BJK.US,D,20160919,000000,31.615,31.615,31.211,31.31,2294,0
+BJK.US,D,20160920,000000,31.325,31.405,31.318,31.405,1137,0
+BJK.US,D,20160921,000000,31.475,31.713,31.378,31.713,1846,0
+BJK.US,D,20160922,000000,31.853,32.063,31.818,31.955,3928,0
+BJK.US,D,20160923,000000,31.633,31.684,31.633,31.652,1263,0
+BJK.US,D,20160926,000000,31.643,31.643,31.334,31.376,2577,0
+BJK.US,D,20160927,000000,31.553,31.641,31.488,31.624,3630,0
+BJK.US,D,20160928,000000,31.694,31.985,31.686,31.905,5974,0
+BJK.US,D,20160929,000000,31.975,31.985,31.553,31.677,21259,0
+BJK.US,D,20160930,000000,31.819,31.891,31.819,31.891,570,0
+BJK.US,D,20161003,000000,32.275,32.275,31.848,32.01,5057,0
+BJK.US,D,20161004,000000,32.714,32.714,31.721,31.931,3685,0
+BJK.US,D,20161005,000000,32.054,32.054,31.914,32.027,39859,0
+BJK.US,D,20161006,000000,32.097,32.12,32.097,32.12,520,0
+BJK.US,D,20161007,000000,31.588,31.756,31.405,31.756,1741,0
+BJK.US,D,20161010,000000,31.902,31.939,31.835,31.835,1396,0
+BJK.US,D,20161011,000000,31.754,31.754,31.298,31.298,9291,0
+BJK.US,D,20161012,000000,31.334,31.449,31.265,31.449,4271,0
+BJK.US,D,20161013,000000,31.229,31.307,31.229,31.307,1409,0
+BJK.US,D,20161014,000000,31.457,31.58,31.184,31.237,21154,0
+BJK.US,D,20161017,000000,30.884,30.884,30.737,30.804,5654,0
+BJK.US,D,20161018,000000,30.737,31.089,30.737,31.045,4615,0
+BJK.US,D,20161019,000000,31.193,31.478,31.15,31.373,866,0
+BJK.US,D,20161020,000000,31.211,31.211,31.07,31.07,371,0
+BJK.US,D,20161021,000000,30.904,31.097,30.737,31.06,4040,0
+BJK.US,D,20161024,000000,31.138,31.138,31.048,31.07,1210,0
+BJK.US,D,20161025,000000,31.158,31.158,30.983,31.009,1153,0
+BJK.US,D,20161026,000000,31.052,31.052,31.052,31.052,909,0
+BJK.US,D,20161027,000000,30.975,30.975,30.571,30.696,3481,0
+BJK.US,D,20161028,000000,30.697,30.789,30.579,30.588,16537,0
+BJK.US,D,20161031,000000,30.457,30.816,30.457,30.816,2735,0
+BJK.US,D,20161101,000000,31.22,31.238,30.904,30.904,1817,0
+BJK.US,D,20161102,000000,30.866,30.866,30.784,30.784,512,0
+BJK.US,D,20161103,000000,30.75,30.75,30.75,30.75,670,0
+BJK.US,D,20161104,000000,30.691,30.913,30.691,30.825,1310,0
+BJK.US,D,20161107,000000,31.177,31.639,31.177,31.457,4690,0
+BJK.US,D,20161108,000000,31.396,31.703,31.396,31.703,1985,0
+BJK.US,D,20161109,000000,31.128,31.658,31.063,31.658,9525,0
+BJK.US,D,20161110,000000,31.376,31.376,30.737,30.908,17236,0
+BJK.US,D,20161111,000000,30.579,30.655,30.379,30.583,4833,0
+BJK.US,D,20161114,000000,30.526,30.626,30.377,30.49,12865,0
+BJK.US,D,20161115,000000,30.799,30.808,30.605,30.755,16716,0
+BJK.US,D,20161116,000000,30.598,30.624,30.598,30.624,1634,0
+BJK.US,D,20161117,000000,31.237,31.356,31.15,31.15,6138,0
+BJK.US,D,20161118,000000,31.615,31.615,31.475,31.52,8092,0
+BJK.US,D,20161121,000000,31.686,32.021,31.686,31.905,24758,0
+BJK.US,D,20161122,000000,31.966,32.142,31.94,32.142,4470,0
+BJK.US,D,20161123,000000,32.142,32.142,31.887,32.121,4917,0
+BJK.US,D,20161125,000000,32.213,32.459,32.213,32.459,1025,0
+BJK.US,D,20161128,000000,32.493,32.493,32.389,32.415,5863,0
+BJK.US,D,20161129,000000,32.38,32.693,32.38,32.615,12906,0
+BJK.US,D,20161130,000000,33.275,33.275,32.389,32.583,26460,0
+BJK.US,D,20161201,000000,32.142,32.285,31.983,32.282,3800,0
+BJK.US,D,20161202,000000,31.905,32.078,31.905,31.95,12626,0
+BJK.US,D,20161205,000000,32.287,32.287,32.275,32.275,648,0
+BJK.US,D,20161206,000000,32.354,32.405,32.354,32.405,1605,0
+BJK.US,D,20161207,000000,32.538,32.983,32.538,32.924,1487,0
+BJK.US,D,20161208,000000,32.629,32.657,31.826,31.826,54175,0
+BJK.US,D,20161209,000000,31.588,31.805,31.464,31.464,16513,0
+BJK.US,D,20161212,000000,31.37,31.485,31.245,31.247,36069,0
+BJK.US,D,20161213,000000,31.264,31.572,31.264,31.501,4891,0
+BJK.US,D,20161214,000000,31.37,31.621,31.352,31.352,4053,0
+BJK.US,D,20161215,000000,30.874,31.202,30.833,30.913,3848,0
+BJK.US,D,20161216,000000,30.921,31.132,30.842,30.847,12539,0
+BJK.US,D,20161219,000000,31.699,31.699,30.634,30.785,6863,0
+BJK.US,D,20161220,000000,30.603,30.785,30.404,30.721,18782,0
+BJK.US,D,20161221,000000,30.631,30.853,30.631,30.801,5996,0
+BJK.US,D,20161222,000000,30.721,30.848,30.686,30.793,13784,0
+BJK.US,D,20161223,000000,30.686,30.695,30.53,30.597,17560,0
+BJK.US,D,20161227,000000,30.921,30.921,30.507,30.664,4784,0
+BJK.US,D,20161228,000000,30.676,30.765,30.658,30.658,2135,0
+BJK.US,D,20161229,000000,30.669,30.669,30.579,30.658,1246,0
+BJK.US,D,20161230,000000,30.774,30.856,30.593,30.649,24462,0
+BJK.US,D,20170103,000000,30.821,30.829,30.634,30.829,3111,0
+BJK.US,D,20170104,000000,31.216,31.219,31.065,31.201,5108,0
+BJK.US,D,20170105,000000,31.568,31.574,31.543,31.574,2272,0
+BJK.US,D,20170106,000000,31.572,31.572,31.391,31.432,2237,0
+BJK.US,D,20170109,000000,31.553,31.59,31.446,31.455,971,0
+BJK.US,D,20170110,000000,31.69,31.817,31.686,31.769,7510,0
+BJK.US,D,20170111,000000,31.51,31.608,31.374,31.592,4809,0
+BJK.US,D,20170112,000000,31.487,31.563,31.409,31.563,10783,0
+BJK.US,D,20170113,000000,31.427,31.709,31.427,31.471,1471,0
+BJK.US,D,20170117,000000,31.337,31.337,31.337,31.337,698,0
+BJK.US,D,20170118,000000,31.431,31.709,31.431,31.709,1118,0
+BJK.US,D,20170119,000000,31.488,31.488,31.374,31.374,690,0
+BJK.US,D,20170120,000000,31.645,31.645,31.436,31.51,1056,0
+BJK.US,D,20170123,000000,31.391,31.636,31.391,31.527,2656,0
+BJK.US,D,20170124,000000,31.5,31.753,31.423,31.753,1730,0
+BJK.US,D,20170125,000000,31.544,31.925,31.544,31.898,13901,0
+BJK.US,D,20170126,000000,31.835,31.835,31.5,31.563,32112,0
+BJK.US,D,20170127,000000,31.59,31.756,31.59,31.654,729,0
+BJK.US,D,20170130,000000,31.609,31.609,31.382,31.382,6316,0
+BJK.US,D,20170131,000000,31.553,31.572,31.46,31.505,3786,0
+BJK.US,D,20170201,000000,31.693,31.699,31.603,31.643,629,0
+BJK.US,D,20170202,000000,31.609,31.609,31.496,31.553,1305,0
+BJK.US,D,20170203,000000,31.609,31.69,31.609,31.69,530,0
+BJK.US,D,20170206,000000,31.418,31.418,31.418,31.418,136,0
+BJK.US,D,20170207,000000,31.212,31.32,31.202,31.32,2508,0
+BJK.US,D,20170208,000000,31.291,31.323,31.274,31.274,2116,0
+BJK.US,D,20170209,000000,31.5,31.5,31.409,31.409,272,0
+BJK.US,D,20170210,000000,31.699,31.699,31.686,31.686,696,0
+BJK.US,D,20170213,000000,31.699,31.862,31.699,31.862,5475,0
+BJK.US,D,20170214,000000,32.124,32.224,32.034,32.153,2255,0
+BJK.US,D,20170215,000000,32.161,32.206,32.118,32.199,3424,0
+BJK.US,D,20170216,000000,32.117,32.117,31.731,31.803,4115,0
+BJK.US,D,20170217,000000,31.544,31.6,31.491,31.563,4088,0
+BJK.US,D,20170221,000000,31.563,31.636,31.553,31.636,3376,0
+BJK.US,D,20170222,000000,31.59,31.609,31.553,31.553,1475,0
+BJK.US,D,20170223,000000,31.898,31.998,31.898,31.954,3646,0
+BJK.US,D,20170224,000000,31.69,31.79,31.69,31.75,4918,0
+BJK.US,D,20170227,000000,31.888,32.006,31.888,31.938,1327,0
+BJK.US,D,20170228,000000,32.098,32.098,32.098,32.098,1171,0
+BJK.US,D,20170301,000000,32.379,32.65,32.379,32.65,4866,0
+BJK.US,D,20170302,000000,32.46,32.46,32.134,32.134,2795,0
+BJK.US,D,20170303,000000,32.355,32.355,32.154,32.229,1050,0
+BJK.US,D,20170306,000000,32.034,32.334,32.034,32.334,2727,0
+BJK.US,D,20170307,000000,32.098,32.134,32.037,32.053,10638,0
+BJK.US,D,20170308,000000,32.216,32.332,32.099,32.142,922,0
+BJK.US,D,20170309,000000,31.97,32.054,31.97,32.054,568,0
+BJK.US,D,20170310,000000,32.39,32.39,32.306,32.306,3575,0
+BJK.US,D,20170313,000000,32.343,32.54,32.343,32.54,5686,0
+BJK.US,D,20170314,000000,32.523,32.659,32.523,32.659,9452,0
+BJK.US,D,20170315,000000,32.778,33.275,32.691,33.275,5966,0
+BJK.US,D,20170316,000000,33.149,33.203,33.094,33.149,750,0
+BJK.US,D,20170317,000000,33.401,33.503,33.401,33.489,978,0
+BJK.US,D,20170320,000000,33.664,33.837,33.511,33.673,31606,0
+BJK.US,D,20170321,000000,33.719,33.727,33.343,33.343,2301,0
+BJK.US,D,20170322,000000,33.293,33.41,33.25,33.342,1703,0
+BJK.US,D,20170323,000000,33.602,33.602,33.519,33.519,928,0
+BJK.US,D,20170324,000000,33.538,33.7,33.448,33.529,2942,0
+BJK.US,D,20170327,000000,33.121,33.864,33.121,33.818,39443,0
+BJK.US,D,20170328,000000,34.009,34.269,34.009,34.269,4880,0
+BJK.US,D,20170329,000000,34.126,34.316,34.126,34.281,2812,0
+BJK.US,D,20170330,000000,34.281,34.389,34.281,34.281,2521,0
+BJK.US,D,20170331,000000,34.144,34.144,34.144,34.144,552,0
+BJK.US,D,20170403,000000,34.262,34.262,34.089,34.159,4705,0
+BJK.US,D,20170404,000000,34.262,34.262,34.136,34.136,737,0
+BJK.US,D,20170405,000000,34.407,34.498,34.407,34.498,2113,0
+BJK.US,D,20170406,000000,34.408,34.482,34.345,34.482,4668,0
+BJK.US,D,20170410,000000,34.515,34.524,34.499,34.509,1173,0
+BJK.US,D,20170411,000000,34.38,34.507,34.38,34.507,1045,0
+BJK.US,D,20170412,000000,34.425,34.643,34.425,34.643,3205,0
+BJK.US,D,20170413,000000,34.688,34.759,34.585,34.759,14393,0
+BJK.US,D,20170417,000000,34.787,34.86,34.787,34.86,1373,0
+BJK.US,D,20170418,000000,34.597,34.716,34.445,34.716,1140,0
+BJK.US,D,20170419,000000,34.716,34.716,34.498,34.498,1782,0
+BJK.US,D,20170420,000000,34.67,34.915,34.67,34.843,9843,0
+BJK.US,D,20170421,000000,34.806,34.929,34.806,34.929,1746,0
+BJK.US,D,20170424,000000,35.151,35.295,34.978,35.042,6707,0
+BJK.US,D,20170425,000000,35.367,35.513,35.232,35.447,8160,0
+BJK.US,D,20170426,000000,35.729,36.029,35.413,35.902,20023,0
+BJK.US,D,20170427,000000,35.531,35.776,35.531,35.776,6847,0
+BJK.US,D,20170428,000000,35.692,35.846,35.63,35.649,854,0
+BJK.US,D,20170501,000000,35.902,36.046,35.82,36.001,3667,0
+BJK.US,D,20170502,000000,36.001,36.001,35.776,35.838,17358,0
+BJK.US,D,20170503,000000,35.593,35.81,35.593,35.739,5773,0
+BJK.US,D,20170504,000000,35.55,35.55,35.168,35.396,37993,0
+BJK.US,D,20170505,000000,35.132,35.248,35.076,35.195,8963,0
+BJK.US,D,20170508,000000,35.014,35.151,34.924,35.087,13473,0
+BJK.US,D,20170509,000000,35.178,35.493,35.178,35.44,179020,0
+BJK.US,D,20170510,000000,35.62,35.676,35.418,35.676,4038,0
+BJK.US,D,20170511,000000,35.154,35.273,35.154,35.245,2365,0
+BJK.US,D,20170512,000000,35.336,35.438,35.336,35.347,893,0
+BJK.US,D,20170515,000000,35.358,35.54,35.277,35.485,4113,0
+BJK.US,D,20170516,000000,35.536,35.639,35.463,35.639,8012,0
+BJK.US,D,20170517,000000,35.304,35.304,34.878,35.092,7785,0
+BJK.US,D,20170518,000000,34.87,34.876,34.87,34.876,912,0
+BJK.US,D,20170519,000000,35.168,35.367,35.153,35.323,6054,0
+BJK.US,D,20170522,000000,35.24,35.602,35.24,35.602,2037,0
+BJK.US,D,20170523,000000,35.829,35.829,35.657,35.711,4584,0
+BJK.US,D,20170524,000000,35.712,35.776,35.457,35.776,3636,0
+BJK.US,D,20170525,000000,35.939,35.939,35.793,35.919,1397,0
+BJK.US,D,20170526,000000,35.838,35.938,35.676,35.938,11095,0
+BJK.US,D,20170530,000000,35.928,35.928,35.801,35.909,3111,0
+BJK.US,D,20170531,000000,36.064,36.064,35.956,36.019,19114,0
+BJK.US,D,20170601,000000,36.227,36.545,36.101,36.545,9029,0
+BJK.US,D,20170602,000000,36.582,36.808,36.582,36.716,5693,0
+BJK.US,D,20170605,000000,36.699,36.7,36.591,36.652,3679,0
+BJK.US,D,20170606,000000,36.481,36.57,36.211,36.526,33227,0
+BJK.US,D,20170607,000000,36.789,36.821,36.545,36.545,10951,0
+BJK.US,D,20170608,000000,37.016,37.207,36.971,36.997,5721,0
+BJK.US,D,20170609,000000,36.988,37.063,36.555,36.762,3212,0
+BJK.US,D,20170612,000000,36.609,36.61,36.418,36.52,5785,0
+BJK.US,D,20170613,000000,37.133,37.485,37.098,37.359,3286,0
+BJK.US,D,20170614,000000,37.668,37.678,37.369,37.414,13574,0
+BJK.US,D,20170615,000000,37.052,37.133,36.956,37.106,8165,0
+BJK.US,D,20170616,000000,37.121,37.224,37.1,37.224,2645,0
+BJK.US,D,20170619,000000,37.447,37.659,37.425,37.595,22155,0
+BJK.US,D,20170620,000000,37.582,37.595,37.423,37.516,239159,0
+BJK.US,D,20170621,000000,37.197,37.493,37.197,37.433,2333,0
+BJK.US,D,20170622,000000,37.287,37.495,37.287,37.369,21480,0
+BJK.US,D,20170623,000000,37.216,37.359,37.126,37.359,2893,0
+BJK.US,D,20170626,000000,37.668,37.678,37.478,37.668,40182,0
+BJK.US,D,20170627,000000,37.386,37.445,37.211,37.244,2959,0
+BJK.US,D,20170628,000000,37.098,37.371,37.062,37.371,4566,0
+BJK.US,D,20170629,000000,36.988,37.024,36.8,36.879,3400,0
+BJK.US,D,20170630,000000,36.862,36.879,36.862,36.879,2132,0
+BJK.US,D,20170703,000000,36.545,36.545,36.138,36.183,16217,0
+BJK.US,D,20170705,000000,36.029,36.138,35.757,36.029,11928,0
+BJK.US,D,20170706,000000,36.064,36.091,35.767,35.818,21570,0
+BJK.US,D,20170707,000000,35.832,36.001,35.676,35.935,6825,0
+BJK.US,D,20170710,000000,35.875,36.083,35.875,36.083,2938,0
+BJK.US,D,20170711,000000,35.993,36.046,35.753,36.046,9342,0
+BJK.US,D,20170712,000000,35.938,36.138,35.85,36.138,5974,0
+BJK.US,D,20170713,000000,36.227,36.25,36.07,36.227,1474,0
+BJK.US,D,20170714,000000,36.147,36.322,36.085,36.322,1832,0
+BJK.US,D,20170717,000000,36.119,36.192,35.856,36.046,69018,0
+BJK.US,D,20170718,000000,36.124,36.317,36.124,36.317,9013,0
+BJK.US,D,20170719,000000,36.635,36.716,36.458,36.583,7181,0
+BJK.US,D,20170720,000000,36.545,36.644,36.545,36.563,1478,0
+BJK.US,D,20170721,000000,36.862,36.87,36.594,36.798,16057,0
+BJK.US,D,20170724,000000,36.925,37.034,36.925,36.96,21991,0
+BJK.US,D,20170725,000000,37.187,37.305,36.961,37.305,570555,0
+BJK.US,D,20170726,000000,36.762,36.814,36.521,36.672,18287,0
+BJK.US,D,20170727,000000,36.906,37.142,36.789,36.835,5105,0
+BJK.US,D,20170728,000000,36.985,36.985,36.759,36.808,1964,0
+BJK.US,D,20170731,000000,36.879,37.007,36.771,36.835,9559,0
+BJK.US,D,20170801,000000,37.178,37.178,36.906,36.906,3884,0
+BJK.US,D,20170802,000000,36.809,36.809,36.6,36.762,1429,0
+BJK.US,D,20170803,000000,36.852,36.961,36.671,36.716,3461,0
+BJK.US,D,20170804,000000,36.706,36.77,36.632,36.69,2251,0
+BJK.US,D,20170807,000000,36.635,36.688,36.58,36.662,2008,0
+BJK.US,D,20170808,000000,36.689,36.744,36.635,36.638,2137,0
+BJK.US,D,20170809,000000,36.383,36.453,36.318,36.383,8959,0
+BJK.US,D,20170810,000000,36.259,36.259,35.817,35.892,5548,0
+BJK.US,D,20170811,000000,35.748,35.748,35.314,35.413,29060,0
+BJK.US,D,20170814,000000,35.712,35.923,35.712,35.912,2982,0
+BJK.US,D,20170815,000000,36.046,36.128,36.038,36.128,1805,0
+BJK.US,D,20170816,000000,36.445,36.445,36.339,36.445,1410,0
+BJK.US,D,20170817,000000,36.509,36.509,36.106,36.106,2616,0
+BJK.US,D,20170818,000000,36.183,36.353,36.083,36.353,1182,0
+BJK.US,D,20170821,000000,36.128,36.128,35.974,36.118,2290,0
+BJK.US,D,20170822,000000,36.337,36.49,36.337,36.481,4866,0
+BJK.US,D,20170823,000000,36.218,36.317,36.2,36.264,12441,0
+BJK.US,D,20170824,000000,36.183,36.31,36.183,36.282,11087,0
+BJK.US,D,20170825,000000,36.173,36.183,36.173,36.183,451,0
+BJK.US,D,20170828,000000,36.192,36.192,35.92,35.984,1113,0
+BJK.US,D,20170829,000000,36.001,36.173,36.001,36.101,969,0
+BJK.US,D,20170830,000000,36.21,36.21,36.21,36.21,309,0
+BJK.US,D,20170831,000000,36.509,36.814,36.49,36.788,3695,0
+BJK.US,D,20170901,000000,37.216,37.594,37.215,37.242,20708,0
+BJK.US,D,20170905,000000,37.17,37.224,36.87,37.17,4990,0
+BJK.US,D,20170906,000000,37.324,37.406,37.324,37.369,1225,0
+BJK.US,D,20170907,000000,37.748,37.813,37.748,37.813,3534,0
+BJK.US,D,20170908,000000,37.867,37.867,37.622,37.622,1537,0
+BJK.US,D,20170911,000000,37.885,37.994,37.872,37.994,1686,0
+BJK.US,D,20170912,000000,37.703,37.984,37.703,37.984,3797,0
+BJK.US,D,20170913,000000,37.966,37.966,37.713,37.713,649,0
+BJK.US,D,20170914,000000,37.877,37.877,37.687,37.858,1161,0
+BJK.US,D,20170915,000000,37.98,38.037,37.98,38.036,2771,0
+BJK.US,D,20170919,000000,38.139,38.319,38.139,38.319,1232,0
+BJK.US,D,20170920,000000,38.502,38.502,38.022,38.36,2827,0
+BJK.US,D,20170921,000000,38.22,38.284,38.103,38.266,9820,0
+BJK.US,D,20170922,000000,38.355,38.485,38.312,38.447,2346,0
+BJK.US,D,20170925,000000,38.248,38.257,37.877,37.966,5643,0
+BJK.US,D,20170926,000000,37.589,37.86,37.589,37.86,2548,0
+BJK.US,D,20170927,000000,38.003,38.248,37.939,38.248,3647,0
+BJK.US,D,20170928,000000,38.211,38.211,38.031,38.076,7282,0
+BJK.US,D,20170929,000000,38.393,38.718,38.266,38.651,3135,0
+BJK.US,D,20171002,000000,38.529,38.652,38.129,38.564,4757,0
+BJK.US,D,20171003,000000,38.478,38.543,38.478,38.538,5588,0
+BJK.US,D,20171004,000000,38.637,38.836,38.62,38.637,5871,0
+BJK.US,D,20171005,000000,38.619,38.781,38.619,38.718,1455,0
+BJK.US,D,20171006,000000,38.22,38.22,38.049,38.113,3299,0
+BJK.US,D,20171009,000000,38.076,38.076,37.821,38.012,6115,0
+BJK.US,D,20171010,000000,38.148,38.322,38.148,38.183,2439,0
+BJK.US,D,20171011,000000,38.129,38.201,38.031,38.201,5519,0
+BJK.US,D,20171012,000000,38.201,38.201,38.201,38.201,9,0
+BJK.US,D,20171013,000000,38.238,38.383,38.22,38.22,2459,0
+BJK.US,D,20171016,000000,38.293,38.347,38.271,38.329,5889,0
+BJK.US,D,20171017,000000,38.175,38.175,38.084,38.175,2108,0
+BJK.US,D,20171018,000000,38.08,38.094,38.08,38.084,1685,0
+BJK.US,D,20171019,000000,37.948,38.175,37.781,38.175,1586,0
+BJK.US,D,20171020,000000,38.201,38.329,38.185,38.201,31734,0
+BJK.US,D,20171023,000000,38.238,38.383,38.238,38.266,869,0
+BJK.US,D,20171024,000000,38.175,38.175,38.105,38.113,884,0
+BJK.US,D,20171025,000000,37.8,37.8,37.73,37.73,1102,0
+BJK.US,D,20171026,000000,38.031,38.031,37.8,37.939,1118,0
+BJK.US,D,20171027,000000,38.157,38.157,38.066,38.066,910,0
+BJK.US,D,20171030,000000,37.93,38.009,37.814,37.877,4620,0
+BJK.US,D,20171031,000000,38.238,38.789,38.238,38.547,29820,0
+BJK.US,D,20171101,000000,39.017,39.361,39.017,39.172,7199,0
+BJK.US,D,20171102,000000,38.99,39.117,38.945,39.041,4680,0
+BJK.US,D,20171103,000000,38.936,39.062,38.69,38.986,1529,0
+BJK.US,D,20171106,000000,39.334,39.398,39.211,39.313,3774,0
+BJK.US,D,20171107,000000,39.506,39.583,39.298,39.434,4642,0
+BJK.US,D,20171108,000000,39.806,39.986,39.708,39.937,12691,0
+BJK.US,D,20171109,000000,39.751,39.841,39.705,39.769,1243,0
+BJK.US,D,20171110,000000,39.986,39.986,39.779,39.878,3705,0
+BJK.US,D,20171113,000000,39.715,39.841,39.389,39.841,76351,0
+BJK.US,D,20171114,000000,39.895,39.895,39.481,39.633,1922,0
+BJK.US,D,20171115,000000,39.348,39.797,39.348,39.58,3646,0
+BJK.US,D,20171116,000000,39.706,40.049,39.706,40.049,3476,0
+BJK.US,D,20171117,000000,39.809,39.878,39.757,39.841,4571,0
+BJK.US,D,20171120,000000,40.403,40.466,40.187,40.307,13250,0
+BJK.US,D,20171121,000000,40.584,40.674,40.484,40.592,7066,0
+BJK.US,D,20171122,000000,40.648,40.703,40.503,40.628,4098,0
+BJK.US,D,20171124,000000,40.746,40.865,40.705,40.847,22239,0
+BJK.US,D,20171127,000000,41.055,41.055,40.484,40.625,9778,0
+BJK.US,D,20171128,000000,40.629,40.746,40.621,40.746,4957,0
+BJK.US,D,20171129,000000,40.865,40.865,40.54,40.792,32987,0
+BJK.US,D,20171130,000000,40.413,40.692,40.413,40.526,3482,0
+BJK.US,D,20171201,000000,40.629,40.918,40.422,40.667,4013,0
+BJK.US,D,20171204,000000,40.945,40.955,40.466,40.466,2733,0
+BJK.US,D,20171205,000000,40.413,41.21,40.331,40.711,4848,0
+BJK.US,D,20171206,000000,40.33,40.33,39.959,39.959,1665,0
+BJK.US,D,20171207,000000,40.422,40.711,40.417,40.711,7039,0
+BJK.US,D,20171208,000000,41.054,41.263,41.011,41.1,61862,0
+BJK.US,D,20171211,000000,41.508,41.734,41.508,41.578,7961,0
+BJK.US,D,20171212,000000,41.671,41.671,41.263,41.381,5272,0
+BJK.US,D,20171213,000000,42.839,42.839,41.843,42.178,9659,0
+BJK.US,D,20171214,000000,42.115,42.196,41.907,42.078,9256,0
+BJK.US,D,20171215,000000,42.386,43.275,42.213,42.332,11094,0
+BJK.US,D,20171218,000000,43.249,44.325,42.56,42.944,214772,0
+BJK.US,D,20171219,000000,42.797,42.888,42.702,42.813,21424,0
+BJK.US,D,20171220,000000,43.082,43.222,42.86,42.86,410122,0
+BJK.US,D,20171221,000000,43.231,43.519,43.124,43.148,118344,0
+BJK.US,D,20171222,000000,43.045,43.045,42.656,42.712,11746,0
+BJK.US,D,20171226,000000,42.787,42.851,42.778,42.842,6090,0
+BJK.US,D,20171227,000000,42.823,43.064,42.823,43.037,3648,0
+BJK.US,D,20171228,000000,43.282,43.282,43.11,43.163,2536,0
+BJK.US,D,20171229,000000,43.399,43.399,43.154,43.245,7927,0
+BJK.US,D,20180102,000000,41.73,43.033,41.73,42.832,9171,0
+BJK.US,D,20180103,000000,42.916,42.991,42.823,42.926,20851,0
+BJK.US,D,20180104,000000,42.935,42.935,42.749,42.787,8973,0
+BJK.US,D,20180105,000000,42.787,43.01,42.787,43.008,12419,0
+BJK.US,D,20180108,000000,42.926,42.926,42.721,42.787,12848,0
+BJK.US,D,20180109,000000,42.731,43.082,42.731,43.082,17743,0
+BJK.US,D,20180110,000000,42.685,42.926,42.676,42.879,6312,0
+BJK.US,D,20180111,000000,42.991,43.099,42.879,43.099,10344,0
+BJK.US,D,20180112,000000,43.107,43.362,43.018,43.305,10877,0
+BJK.US,D,20180116,000000,44.186,44.325,43.889,44.047,14424,0
+BJK.US,D,20180117,000000,44.196,44.809,44.196,44.742,8875,0
+BJK.US,D,20180118,000000,44.733,44.773,44.662,44.761,1911,0
+BJK.US,D,20180119,000000,44.799,45.105,44.799,45.105,41195,0
+BJK.US,D,20180122,000000,45.456,45.91,45.262,45.91,27641,0
+BJK.US,D,20180123,000000,45.984,46.244,45.957,46.049,20151,0
+BJK.US,D,20180124,000000,46.4,46.523,46.125,46.338,9023,0
+BJK.US,D,20180125,000000,46.216,46.286,45.949,46.016,22922,0
+BJK.US,D,20180126,000000,46.226,46.226,45.799,45.827,27175,0
+BJK.US,D,20180129,000000,45.494,45.726,45.345,45.475,11169,0
+BJK.US,D,20180130,000000,45.169,45.428,45.167,45.3,24964,0
+BJK.US,D,20180131,000000,45.447,45.741,45.392,45.447,59787,0
+BJK.US,D,20180201,000000,45.456,45.929,45.456,45.827,6904,0
+BJK.US,D,20180202,000000,45.456,45.456,44.539,44.585,13901,0
+BJK.US,D,20180205,000000,44.335,44.673,43.249,43.352,14454,0
+BJK.US,D,20180206,000000,42.628,43.936,42.35,43.807,18726,0
+BJK.US,D,20180207,000000,43.992,44.186,43.417,43.435,14456,0
+BJK.US,D,20180208,000000,43.723,43.723,42.147,42.489,8836,0
+BJK.US,D,20180209,000000,41.988,41.988,41.988,41.988,32342,0
+BJK.US,D,20180212,000000,42.045,42.591,41.832,42.323,8988,0
+BJK.US,D,20180213,000000,42.258,42.721,42.258,42.721,7699,0
+BJK.US,D,20180214,000000,42.509,43.631,42.509,43.631,13546,0
+BJK.US,D,20180215,000000,43.945,44.14,43.802,44.14,6084,0
+BJK.US,D,20180216,000000,44.075,44.316,43.84,44.288,5738,0
+BJK.US,D,20180220,000000,43.825,44.529,43.825,44.4,21156,0
+BJK.US,D,20180221,000000,44.251,44.655,44.233,44.474,10689,0
+BJK.US,D,20180222,000000,43.945,44.176,43.593,43.704,7261,0
+BJK.US,D,20180223,000000,44.261,44.39,43.954,44.209,3110,0
+BJK.US,D,20180226,000000,44.297,44.4,44.186,44.288,4636,0
+BJK.US,D,20180227,000000,44.094,44.217,43.612,43.647,4572,0
+BJK.US,D,20180228,000000,43.647,43.678,43.286,43.286,43761,0
+BJK.US,D,20180301,000000,43.148,43.148,42.489,42.666,13086,0
+BJK.US,D,20180302,000000,42.277,42.832,42.267,42.823,7602,0
+BJK.US,D,20180305,000000,42.193,42.776,42.165,42.759,8168,0
+BJK.US,D,20180306,000000,43.098,43.287,43.01,43.204,6313,0
+BJK.US,D,20180307,000000,42.879,43.213,42.87,43.024,3010,0
+BJK.US,D,20180308,000000,43.807,44.352,43.807,44.279,20324,0
+BJK.US,D,20180309,000000,44.603,45.133,44.603,45.105,28088,0
+BJK.US,D,20180312,000000,45.291,45.291,45.113,45.243,9378,0
+BJK.US,D,20180313,000000,45.04,45.04,44.428,44.458,5484,0
+BJK.US,D,20180314,000000,44.428,44.428,44.158,44.158,6866,0
+BJK.US,D,20180315,000000,44.297,44.659,44.177,44.177,26636,0
+BJK.US,D,20180316,000000,44.316,44.316,44.094,44.103,5407,0
+BJK.US,D,20180319,000000,43.853,44.108,43.853,43.964,5029,0
+BJK.US,D,20180320,000000,43.964,44.112,43.908,43.964,7340,0
+BJK.US,D,20180321,000000,43.991,43.991,43.637,43.804,1775,0
+BJK.US,D,20180322,000000,43.13,43.254,42.666,42.666,10218,0
+BJK.US,D,20180323,000000,42.323,42.735,41.841,41.841,7153,0
+BJK.US,D,20180326,000000,42.537,42.891,42.37,42.87,4127,0
+BJK.US,D,20180327,000000,43.176,43.48,42.545,42.61,4572,0
+BJK.US,D,20180328,000000,42.342,42.342,41.951,42.11,13306,0
+BJK.US,D,20180329,000000,42.175,43,42.175,42.693,4646,0
+BJK.US,D,20180402,000000,43,43.11,41.822,41.822,3302,0
+BJK.US,D,20180403,000000,42.064,42.253,41.879,42.156,3566,0
+BJK.US,D,20180404,000000,41.136,42.135,41.136,42.135,5182,0
+BJK.US,D,20180405,000000,42.415,42.628,42.193,42.211,8963,0
+BJK.US,D,20180406,000000,42.277,42.277,41.452,41.562,3183,0
+BJK.US,D,20180409,000000,42.036,42.249,42.036,42.23,168739,0
+BJK.US,D,20180410,000000,42.688,42.888,41.721,42.809,570133,0
+BJK.US,D,20180411,000000,42.787,42.797,42.693,42.693,2886,0
+BJK.US,D,20180412,000000,43.213,43.334,43.213,43.334,2119,0
+BJK.US,D,20180413,000000,43.593,43.593,43.593,43.593,1123,0
+BJK.US,D,20180416,000000,43.343,43.853,43.343,43.853,5770,0
+BJK.US,D,20180417,000000,43.974,44.214,43.974,44.047,3656,0
+BJK.US,D,20180418,000000,44.224,44.817,44.224,44.751,4541,0
+BJK.US,D,20180419,000000,44.659,44.659,44.298,44.39,25837,0
+BJK.US,D,20180420,000000,44.307,44.307,44.067,44.158,7872,0
+BJK.US,D,20180423,000000,44.179,44.427,44.179,44.427,3734,0
+BJK.US,D,20180424,000000,44.233,44.287,43.631,43.879,7127,0
+BJK.US,D,20180425,000000,43.64,43.64,43.12,43.43,2177,0
+BJK.US,D,20180426,000000,43.305,43.522,43.243,43.324,12861,0
+BJK.US,D,20180427,000000,43.352,43.491,43.148,43.491,7418,0
+BJK.US,D,20180430,000000,43.352,43.742,43.352,43.417,3686,0
+BJK.US,D,20180501,000000,43.334,43.603,43.334,43.603,2154,0
+BJK.US,D,20180502,000000,44.13,44.409,44.057,44.251,1946,0
+BJK.US,D,20180503,000000,44.151,44.191,43.784,44.094,1684,0
+BJK.US,D,20180504,000000,43.99,44.428,43.99,44.27,3487,0
+BJK.US,D,20180507,000000,44.372,44.372,44.142,44.194,2669,0
+BJK.US,D,20180508,000000,43.862,44.108,43.862,44.001,3198,0
+BJK.US,D,20180509,000000,43.988,44.168,43.936,44.158,8135,0
+BJK.US,D,20180510,000000,44.251,44.965,44.251,44.863,4414,0
+BJK.US,D,20180511,000000,45.113,45.336,44.919,44.919,11916,0
+BJK.US,D,20180514,000000,44.983,45.91,44.901,45.91,76918,0
+BJK.US,D,20180515,000000,46.125,46.265,44.963,45.428,59867,0
+BJK.US,D,20180516,000000,45.54,45.883,45.54,45.716,31928,0
+BJK.US,D,20180517,000000,45.893,46.105,45.828,45.865,34833,0
+BJK.US,D,20180518,000000,45.827,45.929,45.607,45.754,10739,0
+BJK.US,D,20180521,000000,46.152,46.68,46.152,46.624,28728,0
+BJK.US,D,20180522,000000,46.588,46.588,46.356,46.356,24210,0
+BJK.US,D,20180523,000000,46.652,46.652,45.484,45.939,20244,0
+BJK.US,D,20180524,000000,46.125,46.125,45.807,46.087,9424,0
+BJK.US,D,20180525,000000,46.207,46.355,45.994,46.226,9208,0
+BJK.US,D,20180529,000000,45.893,46.152,45.725,45.755,33140,0
+BJK.US,D,20180530,000000,45.707,46.356,45.512,45.985,10306,0
+BJK.US,D,20180531,000000,46.023,46.3,45.933,46.204,119416,0
+BJK.US,D,20180601,000000,45.726,46.077,45.372,45.813,21712,0
+BJK.US,D,20180604,000000,45.678,46.005,45.466,45.54,7749,0
+BJK.US,D,20180605,000000,45.382,45.475,44.746,44.761,5656,0
+BJK.US,D,20180606,000000,44.965,45.33,44.965,45.243,4602,0
+BJK.US,D,20180607,000000,45.336,45.377,44.688,45.123,7739,0
+BJK.US,D,20180608,000000,44.767,45.095,44.669,44.707,15912,0
+BJK.US,D,20180611,000000,44.779,45.456,44.779,45.317,8233,0
+BJK.US,D,20180612,000000,45.336,45.774,45.22,45.428,13953,0
+BJK.US,D,20180613,000000,45.3,45.456,44.678,44.678,6947,0
+BJK.US,D,20180614,000000,44.983,45.233,44.884,44.983,4798,0
+BJK.US,D,20180615,000000,44.501,44.617,44.058,44.208,7631,0
+BJK.US,D,20180618,000000,44.067,44.742,44.067,44.409,14813,0
+BJK.US,D,20180619,000000,43.898,44.214,43.584,43.815,12006,0
+BJK.US,D,20180620,000000,44.112,44.408,44.103,44.242,6430,0
+BJK.US,D,20180621,000000,44.039,44.142,43.807,44.084,8091,0
+BJK.US,D,20180622,000000,44.335,44.335,43.826,44.057,12744,0
+BJK.US,D,20180625,000000,43.575,43.695,42.686,42.918,8367,0
+BJK.US,D,20180626,000000,42.857,43.092,42.647,42.749,16066,0
+BJK.US,D,20180627,000000,43.01,43.193,42.008,42.22,12772,0
+BJK.US,D,20180628,000000,41.784,42.128,41.721,42.082,17005,0
+BJK.US,D,20180629,000000,42.342,42.716,42.342,42.509,123381,0
+BJK.US,D,20180702,000000,41.534,41.721,40.878,41.127,31227,0
+BJK.US,D,20180703,000000,41.025,41.078,40.367,40.793,16360,0
+BJK.US,D,20180705,000000,40.617,40.793,40.561,40.793,24083,0
+BJK.US,D,20180706,000000,40.878,41.46,40.878,41.386,28835,0
+BJK.US,D,20180709,000000,41.822,42.22,41.822,42.128,47966,0
+BJK.US,D,20180710,000000,42.4,42.425,42.328,42.377,4506,0
+BJK.US,D,20180711,000000,42.11,42.138,41.892,41.897,7320,0
+BJK.US,D,20180712,000000,42.203,42.676,42.203,42.582,9116,0
+BJK.US,D,20180713,000000,42.676,42.787,42.461,42.731,8066,0
+BJK.US,D,20180716,000000,42.787,42.945,42.787,42.935,5464,0
+BJK.US,D,20180717,000000,42.509,42.842,42.509,42.778,4006,0
+BJK.US,D,20180718,000000,42.606,42.721,42.531,42.721,3611,0
+BJK.US,D,20180719,000000,42.461,42.527,42.371,42.527,5598,0
+BJK.US,D,20180720,000000,42.647,42.797,42.518,42.78,11164,0
+BJK.US,D,20180723,000000,42.527,42.666,42.423,42.551,2979,0
+BJK.US,D,20180724,000000,42.842,42.842,42.756,42.787,2454,0
+BJK.US,D,20180725,000000,43.11,43.575,43.084,43.575,8149,0
+BJK.US,D,20180726,000000,43.019,43.019,42.749,42.749,8047,0
+BJK.US,D,20180727,000000,42.944,42.944,42.374,42.61,4473,0
+BJK.US,D,20180730,000000,42.684,42.684,42.322,42.527,2582,0
+BJK.US,D,20180731,000000,42.532,43.007,42.532,42.731,4700,0
+BJK.US,D,20180801,000000,42.227,42.227,41.665,41.721,13295,0
+BJK.US,D,20180802,000000,40.802,41.025,40.655,41.025,21889,0
+BJK.US,D,20180803,000000,40.83,40.83,40.636,40.636,13067,0
+BJK.US,D,20180806,000000,40.339,40.579,40.163,40.413,34366,0
+BJK.US,D,20180807,000000,40.7,40.978,40.646,40.673,18428,0
+BJK.US,D,20180808,000000,40.589,40.84,40.561,40.561,36155,0
+BJK.US,D,20180809,000000,40.83,41.024,40.69,40.69,3803,0
+BJK.US,D,20180810,000000,40.404,40.404,40.107,40.191,5868,0
+BJK.US,D,20180813,000000,39.978,40.069,39.458,39.57,10657,0
+BJK.US,D,20180814,000000,39.477,39.477,39.198,39.375,7065,0
+BJK.US,D,20180815,000000,38.643,38.939,37.854,38.253,19196,0
+BJK.US,D,20180816,000000,38.021,38.614,38.021,38.438,14192,0
+BJK.US,D,20180817,000000,38.345,38.842,38.345,38.809,14257,0
+BJK.US,D,20180820,000000,38.948,39.16,38.948,39.12,5024,0
+BJK.US,D,20180821,000000,39.161,39.607,39.161,39.468,2161,0
+BJK.US,D,20180822,000000,39.643,39.657,39.523,39.657,3288,0
+BJK.US,D,20180823,000000,39.329,39.49,39.221,39.252,4386,0
+BJK.US,D,20180824,000000,39.647,39.647,39.586,39.586,2762,0
+BJK.US,D,20180827,000000,39.82,40.367,39.82,40.209,8791,0
+BJK.US,D,20180828,000000,40.191,40.191,39.913,40.051,3056,0
+BJK.US,D,20180829,000000,40.117,40.283,40.107,40.258,24817,0
+BJK.US,D,20180830,000000,40.051,40.051,39.718,39.726,4616,0
+BJK.US,D,20180831,000000,39.634,39.809,39.578,39.64,4847,0
+BJK.US,D,20180904,000000,39.448,39.448,38.93,38.967,3639,0
+BJK.US,D,20180905,000000,38.754,38.754,38.505,38.558,3250,0
+BJK.US,D,20180906,000000,38.16,38.16,37.456,37.456,14767,0
+BJK.US,D,20180907,000000,36.908,37.279,36.677,36.88,11547,0
+BJK.US,D,20180910,000000,37.019,37.029,36.767,36.845,4577,0
+BJK.US,D,20180911,000000,36.296,36.714,35.945,36.491,14173,0
+BJK.US,D,20180912,000000,36.167,36.575,36.167,36.381,11811,0
+BJK.US,D,20180913,000000,36.964,37.242,36.816,37.01,3884,0
+BJK.US,D,20180914,000000,37.316,37.316,36.983,37.121,6790,0
+BJK.US,D,20180917,000000,37.441,37.441,37.057,37.057,3714,0
+BJK.US,D,20180918,000000,37.066,37.405,37.066,37.4,5934,0
+BJK.US,D,20180919,000000,37.362,37.974,37.362,37.78,5702,0
+BJK.US,D,20180920,000000,37.918,37.959,37.789,37.928,4276,0
+BJK.US,D,20180921,000000,38.364,38.403,38.012,38.021,5520,0
+BJK.US,D,20180924,000000,37.817,37.817,37.335,37.492,8512,0
+BJK.US,D,20180925,000000,37.536,37.592,37.52,37.52,1936,0
+BJK.US,D,20180926,000000,37.27,37.641,37.27,37.438,3830,0
+BJK.US,D,20180927,000000,37.178,37.199,36.866,37.019,19386,0
+BJK.US,D,20180928,000000,36.657,37.039,36.657,36.807,7622,0
+BJK.US,D,20181001,000000,36.873,37.049,36.508,36.742,4218,0
+BJK.US,D,20181002,000000,36.12,36.298,36.006,36.167,8472,0
+BJK.US,D,20181003,000000,36.324,36.704,36.324,36.606,14314,0
+BJK.US,D,20181004,000000,36.528,36.528,35.832,36.064,4570,0
+BJK.US,D,20181005,000000,36.157,36.157,35.463,35.564,4162,0
+BJK.US,D,20181008,000000,34.961,34.961,34.618,34.859,12648,0
+BJK.US,D,20181009,000000,34.776,35.119,34.739,35.017,7065,0
+BJK.US,D,20181010,000000,34.97,34.97,34.22,34.22,6288,0
+BJK.US,D,20181011,000000,33.988,34.166,33.751,33.979,5889,0
+BJK.US,D,20181012,000000,34.693,34.794,34.244,34.489,33389,0
+BJK.US,D,20181015,000000,34.089,34.509,34.089,34.377,3848,0
+BJK.US,D,20181016,000000,34.802,35.23,34.766,35.138,9029,0
+BJK.US,D,20181017,000000,35.138,35.518,35.128,35.271,5041,0
+BJK.US,D,20181018,000000,35.253,35.253,34.752,34.906,3142,0
+BJK.US,D,20181019,000000,35.18,35.18,34.727,34.793,23464,0
+BJK.US,D,20181022,000000,35.091,35.091,34.61,34.693,5298,0
+BJK.US,D,20181023,000000,33.589,33.589,32.968,33.487,4475,0
+BJK.US,D,20181024,000000,33.145,33.145,32.449,32.449,6356,0
+BJK.US,D,20181025,000000,32.504,32.842,32.449,32.842,8154,0
+BJK.US,D,20181026,000000,32.449,32.449,31.986,32.345,8795,0
+BJK.US,D,20181029,000000,32.774,32.774,31.568,31.771,14055,0
+BJK.US,D,20181030,000000,31.921,31.921,31.621,31.865,2451,0
+BJK.US,D,20181031,000000,32.514,33.027,32.514,32.903,6473,0
+BJK.US,D,20181101,000000,33.386,34.516,33.386,34.498,9501,0
+BJK.US,D,20181102,000000,35.138,35.23,34.851,34.851,11329,0
+BJK.US,D,20181105,000000,34.832,34.832,34.303,34.303,2107,0
+BJK.US,D,20181106,000000,34.192,34.321,34.047,34.089,13542,0
+BJK.US,D,20181107,000000,34.461,34.675,34.321,34.582,8263,0
+BJK.US,D,20181108,000000,33.599,33.747,32.93,33.552,20821,0
+BJK.US,D,20181109,000000,32.958,33.135,32.56,32.56,6429,0
+BJK.US,D,20181112,000000,32.449,32.449,31.921,31.921,9211,0
+BJK.US,D,20181113,000000,32.134,32.624,32.134,32.375,7233,0
+BJK.US,D,20181114,000000,32.755,33.042,32.727,32.727,4922,0
+BJK.US,D,20181115,000000,32.875,33.284,32.792,33.284,3405,0
+BJK.US,D,20181116,000000,33.219,33.664,33.019,33.561,43030,0
+BJK.US,D,20181119,000000,33.738,33.821,32.748,32.986,73204,0
+BJK.US,D,20181120,000000,32.449,32.653,31.776,32.059,19669,0
+BJK.US,D,20181121,000000,32.837,33.173,32.834,33.006,8916,0
+BJK.US,D,20181123,000000,33.033,33.2,32.958,32.958,4643,0
+BJK.US,D,20181126,000000,33.627,34.276,33.435,34.044,25925,0
+BJK.US,D,20181127,000000,33.84,34.007,33.646,33.904,14243,0
+BJK.US,D,20181128,000000,34.294,34.665,33.804,34.48,9770,0
+BJK.US,D,20181129,000000,34.118,34.156,33.702,33.979,7812,0
+BJK.US,D,20181130,000000,33.738,33.793,33.508,33.793,15973,0
+BJK.US,D,20181203,000000,34.59,35.471,34.59,35.239,16699,0
+BJK.US,D,20181204,000000,35.286,35.286,33.97,34.192,31289,0
+BJK.US,D,20181206,000000,33.339,33.84,33.028,33.7,7652,0
+BJK.US,D,20181207,000000,33.927,33.93,32.82,32.866,7862,0
+BJK.US,D,20181210,000000,32.913,32.954,32.326,32.672,11308,0
+BJK.US,D,20181211,000000,33.339,33.339,32.43,32.784,5017,0
+BJK.US,D,20181212,000000,33.376,33.419,33.292,33.357,8717,0
+BJK.US,D,20181213,000000,33.478,33.478,33.246,33.311,4837,0
+BJK.US,D,20181214,000000,33.135,33.311,32.739,33.097,7868,0
+BJK.US,D,20181217,000000,33.145,33.386,32.476,32.58,10921,0
+BJK.US,D,20181218,000000,32.765,32.913,32.468,32.5,4668,0
+BJK.US,D,20181219,000000,32.709,33.015,31.8,31.869,23132,0
+BJK.US,D,20181220,000000,31.787,31.817,30.889,31.213,20278,0
+BJK.US,D,20181221,000000,31.252,31.529,30.542,30.772,35673,0
+BJK.US,D,20181224,000000,30.35,30.992,29.957,30.223,24626,0
+BJK.US,D,20181226,000000,30.158,31.271,29.535,31.271,17596,0
+BJK.US,D,20181227,000000,31.098,31.326,30.554,31.042,15228,0
+BJK.US,D,20181228,000000,31.751,31.865,31.299,31.539,27194,0
+BJK.US,D,20181231,000000,31.462,31.785,31.423,31.658,11909,0
+BJK.US,D,20190102,000000,31.252,32.086,31.252,32.086,7049,0
+BJK.US,D,20190103,000000,31.884,31.893,31.635,31.653,2945,0
+BJK.US,D,20190104,000000,32.115,33.034,32.113,32.766,9318,0
+BJK.US,D,20190107,000000,32.881,33.217,32.835,33.082,4354,0
+BJK.US,D,20190108,000000,33.51,33.523,33.298,33.447,7633,0
+BJK.US,D,20190109,000000,33.925,34.376,33.925,34.261,8100,0
+BJK.US,D,20190110,000000,34.155,34.444,34.093,34.357,5079,0
+BJK.US,D,20190111,000000,34.098,34.328,33.869,34.281,4938,0
+BJK.US,D,20190114,000000,33.791,33.869,33.715,33.715,2193,0
+BJK.US,D,20190115,000000,33.791,33.869,33.695,33.763,4690,0
+BJK.US,D,20190116,000000,34.177,34.381,34.175,34.252,4378,0
+BJK.US,D,20190117,000000,33.974,34.422,33.974,34.285,4694,0
+BJK.US,D,20190118,000000,34.511,34.923,34.501,34.897,10347,0
+BJK.US,D,20190122,000000,34.235,34.439,34.235,34.252,6149,0
+BJK.US,D,20190123,000000,34.722,34.722,34.405,34.582,3906,0
+BJK.US,D,20190124,000000,34.547,34.769,34.529,34.607,6442,0
+BJK.US,D,20190125,000000,34.875,35.162,34.835,35.152,6781,0
+BJK.US,D,20190128,000000,34.731,34.933,34.731,34.885,3090,0
+BJK.US,D,20190129,000000,35.067,35.11,34.942,34.942,2811,0
+BJK.US,D,20190130,000000,35.162,35.592,35.108,35.522,4590,0
+BJK.US,D,20190131,000000,35.814,36.151,35.814,36.076,20049,0
+BJK.US,D,20190201,000000,36.193,36.283,36.193,36.283,11548,0
+BJK.US,D,20190204,000000,36.198,36.371,36.198,36.361,4742,0
+BJK.US,D,20190205,000000,36.427,36.667,36.381,36.667,8797,0
+BJK.US,D,20190206,000000,36.638,36.667,36.468,36.572,15868,0
+BJK.US,D,20190207,000000,36.332,36.523,35.786,35.924,17602,0
+BJK.US,D,20190208,000000,35.748,35.843,35.583,35.843,5773,0
+BJK.US,D,20190211,000000,35.786,35.891,35.773,35.852,2125,0
+BJK.US,D,20190212,000000,35.958,36.044,35.828,35.828,11770,0
+BJK.US,D,20190213,000000,35.891,36.254,35.613,35.949,10970,0
+BJK.US,D,20190214,000000,35.469,35.583,35.373,35.559,6932,0
+BJK.US,D,20190215,000000,35.441,35.498,35.288,35.412,6648,0
+BJK.US,D,20190219,000000,35.326,36.025,34.603,35.795,9769,0
+BJK.US,D,20190220,000000,36.102,36.198,36.102,36.124,2412,0
+BJK.US,D,20190221,000000,36.437,36.667,36.427,36.52,4342,0
+BJK.US,D,20190222,000000,36.959,36.959,36.562,36.705,7288,0
+BJK.US,D,20190225,000000,37.032,37.075,36.562,36.562,14636,0
+BJK.US,D,20190226,000000,36.562,36.745,36.562,36.673,2936,0
+BJK.US,D,20190227,000000,36.667,36.667,36.407,36.429,1771,0
+BJK.US,D,20190228,000000,36.313,36.418,36.025,36.119,4281,0
+BJK.US,D,20190301,000000,36.216,36.327,36.083,36.138,2624,0
+BJK.US,D,20190304,000000,36.216,36.276,35.901,35.968,4996,0
+BJK.US,D,20190305,000000,36.006,36.044,35.816,35.967,2789,0
+BJK.US,D,20190306,000000,35.958,36.102,35.728,35.836,2734,0
+BJK.US,D,20190307,000000,35.441,35.441,34.827,34.942,6693,0
+BJK.US,D,20190308,000000,34.376,34.583,34.338,34.583,4734,0
+BJK.US,D,20190311,000000,34.731,34.875,34.664,34.875,10168,0
+BJK.US,D,20190312,000000,34.788,34.788,34.449,34.578,3333,0
+BJK.US,D,20190313,000000,34.44,34.598,34.376,34.405,2642,0
+BJK.US,D,20190314,000000,34.376,34.436,34.031,34.187,5545,0
+BJK.US,D,20190315,000000,34.616,34.865,34.558,34.659,9487,0
+BJK.US,D,20190318,000000,34.942,34.942,34.798,34.87,1375,0
+BJK.US,D,20190319,000000,35.174,35.249,35.048,35.139,3006,0
+BJK.US,D,20190320,000000,34.837,35.05,34.837,35.01,3657,0
+BJK.US,D,20190321,000000,34.855,35.469,34.855,35.469,8481,0
+BJK.US,D,20190322,000000,34.875,34.97,34.751,34.751,1040,0
+BJK.US,D,20190325,000000,34.573,34.643,34.573,34.64,4979,0
+BJK.US,D,20190326,000000,34.845,34.845,34.685,34.685,2850,0
+BJK.US,D,20190327,000000,34.758,34.758,34.444,34.558,4185,0
+BJK.US,D,20190328,000000,34.673,34.818,34.673,34.818,1460,0
+BJK.US,D,20190329,000000,34.942,35.191,34.942,35.191,3671,0
+BJK.US,D,20190401,000000,35.767,36.275,35.767,36.24,13892,0
+BJK.US,D,20190402,000000,36.466,36.753,36.466,36.753,7219,0
+BJK.US,D,20190403,000000,37.137,37.425,37.003,37.147,10838,0
+BJK.US,D,20190404,000000,37.061,37.154,36.859,37.147,4323,0
+BJK.US,D,20190405,000000,37.195,37.386,37.195,37.339,2747,0
+BJK.US,D,20190408,000000,37.156,37.224,37.155,37.224,3614,0
+BJK.US,D,20190409,000000,37.061,37.061,36.993,36.993,1414,0
+BJK.US,D,20190410,000000,36.967,37.195,36.967,37.195,2602,0
+BJK.US,D,20190411,000000,37.07,37.07,36.984,37.003,2064,0
+BJK.US,D,20190412,000000,37.319,37.53,37.06,37.435,6982,0
+BJK.US,D,20190415,000000,37.435,37.504,37.319,37.396,2804,0
+BJK.US,D,20190416,000000,37.556,37.579,37.502,37.579,3915,0
+BJK.US,D,20190417,000000,37.895,37.895,37.715,37.715,6373,0
+BJK.US,D,20190418,000000,37.779,37.779,37.559,37.588,4403,0
+BJK.US,D,20190422,000000,37.435,37.629,37.233,37.233,1661,0
+BJK.US,D,20190423,000000,37.386,37.787,37.386,37.706,11649,0
+BJK.US,D,20190424,000000,37.665,37.665,37.441,37.587,2999,0
+BJK.US,D,20190425,000000,37.445,37.559,37.435,37.559,3278,0
+BJK.US,D,20190426,000000,37.616,38,37.616,37.99,8099,0
+BJK.US,D,20190429,000000,38.211,38.316,38.197,38.307,5274,0
+BJK.US,D,20190430,000000,37.789,37.789,37.262,37.646,7320,0
+BJK.US,D,20190501,000000,37.597,37.76,37.339,37.419,4559,0
+BJK.US,D,20190502,000000,37.511,37.579,37.357,37.549,2698,0
+BJK.US,D,20190503,000000,37.559,37.76,37.554,37.76,3132,0
+BJK.US,D,20190506,000000,36.686,36.824,36.582,36.799,4213,0
+BJK.US,D,20190507,000000,36.418,36.516,35.642,35.958,9327,0
+BJK.US,D,20190508,000000,35.804,36.061,35.804,36.001,2962,0
+BJK.US,D,20190509,000000,35.441,35.738,35.173,35.728,3722,0
+BJK.US,D,20190510,000000,35.459,35.852,35.144,35.852,10241,0
+BJK.US,D,20190513,000000,35.392,35.392,34.578,34.798,6428,0
+BJK.US,D,20190514,000000,34.654,34.759,34.654,34.75,3915,0
+BJK.US,D,20190515,000000,34.645,34.942,34.645,34.942,3045,0
+BJK.US,D,20190516,000000,34.855,35.229,34.855,35.086,4101,0
+BJK.US,D,20190517,000000,34.779,34.779,34.415,34.492,4235,0
+BJK.US,D,20190520,000000,33.993,34.381,33.825,33.925,4992,0
+BJK.US,D,20190521,000000,33.916,34.146,33.878,34.021,4955,0
+BJK.US,D,20190522,000000,34.089,34.434,34.027,34.098,2113,0
+BJK.US,D,20190523,000000,33.702,33.773,33.619,33.773,2405,0
+BJK.US,D,20190524,000000,33.734,33.973,33.734,33.82,8043,0
+BJK.US,D,20190528,000000,34.176,34.176,33.928,33.928,3111,0
+BJK.US,D,20190529,000000,33.719,33.719,33.617,33.649,3156,0
+BJK.US,D,20190530,000000,33.6,33.61,33.37,33.494,15593,0
+BJK.US,D,20190531,000000,33.226,33.427,33.226,33.409,4820,0
+BJK.US,D,20190603,000000,33.034,33.118,32.671,32.805,5954,0
+BJK.US,D,20190604,000000,32.805,33.543,32.478,33.543,14424,0
+BJK.US,D,20190605,000000,33.59,33.59,33.31,33.59,5843,0
+BJK.US,D,20190606,000000,33.518,33.715,33.513,33.715,2346,0
+BJK.US,D,20190607,000000,34.003,34.252,33.768,34.07,3263,0
+BJK.US,D,20190610,000000,34.405,35.022,34.405,35.018,5143,0
+BJK.US,D,20190611,000000,35.287,35.287,34.942,34.942,2188,0
+BJK.US,D,20190612,000000,34.607,34.607,34.137,34.519,3034,0
+BJK.US,D,20190613,000000,34.769,34.769,34.574,34.578,3493,0
+BJK.US,D,20190614,000000,34.511,34.511,34.379,34.455,2719,0
+BJK.US,D,20190617,000000,34.398,34.539,34.398,34.459,1033,0
+BJK.US,D,20190618,000000,35.182,35.182,34.942,35.124,1585,0
+BJK.US,D,20190619,000000,35.363,35.699,35.354,35.498,3013,0
+BJK.US,D,20190620,000000,36.283,36.283,35.881,35.881,3242,0
+BJK.US,D,20190621,000000,35.882,35.882,35.537,35.547,2106,0
+BJK.US,D,20190624,000000,35.651,35.651,35.251,35.251,1826,0
+BJK.US,D,20190625,000000,34.999,34.999,34.74,34.74,4742,0
+BJK.US,D,20190626,000000,34.855,35.106,34.855,35.038,2687,0
+BJK.US,D,20190627,000000,35.335,35.651,35.297,35.651,4310,0
+BJK.US,D,20190628,000000,35.872,35.872,35.757,35.852,3696,0
+BJK.US,D,20190701,000000,36.495,36.82,36.371,36.371,3820,0
+BJK.US,D,20190702,000000,36.735,36.85,36.703,36.809,3307,0
+BJK.US,D,20190703,000000,36.869,36.998,36.869,36.998,309,0
+BJK.US,D,20190705,000000,36.773,36.85,36.773,36.85,776,0
+BJK.US,D,20190708,000000,36.763,36.763,36.716,36.73,2787,0
+BJK.US,D,20190709,000000,36.543,36.716,36.466,36.716,3660,0
+BJK.US,D,20190710,000000,36.859,36.878,36.601,36.764,8949,0
+BJK.US,D,20190711,000000,36.831,36.859,36.562,36.562,2468,0
+BJK.US,D,20190712,000000,36.74,36.745,36.601,36.667,2661,0
+BJK.US,D,20190715,000000,36.792,37.042,36.792,36.984,2883,0
+BJK.US,D,20190716,000000,37.137,37.319,37.137,37.319,4534,0
+BJK.US,D,20190717,000000,37.169,37.169,37.032,37.117,1373,0
+BJK.US,D,20190718,000000,36.982,37.108,36.982,37.108,1252,0
+BJK.US,D,20190719,000000,37.215,37.386,36.979,36.979,1106,0
+BJK.US,D,20190722,000000,37.117,37.185,36.812,36.812,6783,0
+BJK.US,D,20190723,000000,37.069,37.099,37.035,37.099,3837,0
+BJK.US,D,20190724,000000,37.233,37.386,37.233,37.386,2207,0
+BJK.US,D,20190725,000000,37.147,37.147,36.831,36.831,1220,0
+BJK.US,D,20190726,000000,37.042,37.099,37.003,37.074,3096,0
+BJK.US,D,20190729,000000,36.831,36.841,36.792,36.841,4182,0
+BJK.US,D,20190730,000000,36.533,36.533,36.487,36.514,1518,0
+BJK.US,D,20190731,000000,36.523,36.523,35.978,35.978,2144,0
+BJK.US,D,20190801,000000,36.057,36.196,34.904,35.445,3417,0
+BJK.US,D,20190802,000000,34.886,34.886,34.574,34.703,3871,0
+BJK.US,D,20190805,000000,34.051,34.051,33.284,33.37,8124,0
+BJK.US,D,20190806,000000,33.906,33.906,33.351,33.605,4968,0
+BJK.US,D,20190807,000000,33.312,33.351,33.236,33.351,1570,0
+BJK.US,D,20190808,000000,33.88,34.021,33.761,34.021,3712,0
+BJK.US,D,20190809,000000,33.658,34.089,33.504,33.533,6136,0
+BJK.US,D,20190812,000000,33.245,33.245,33.014,33.014,2693,0
+BJK.US,D,20190813,000000,32.996,33.543,32.996,33.231,3818,0
+BJK.US,D,20190814,000000,32.513,32.513,32.31,32.31,2172,0
+BJK.US,D,20190815,000000,32.325,32.462,32.325,32.335,2295,0
+BJK.US,D,20190816,000000,32.459,32.881,32.411,32.805,2765,0
+BJK.US,D,20190819,000000,33.561,34.089,33.561,33.639,1914,0
+BJK.US,D,20190820,000000,33.613,33.619,33.59,33.619,5014,0
+BJK.US,D,20190821,000000,33.935,33.964,33.935,33.964,505,0
+BJK.US,D,20190822,000000,33.662,33.768,33.619,33.714,1317,0
+BJK.US,D,20190823,000000,33.724,33.724,33.044,33.044,3666,0
+BJK.US,D,20190826,000000,33.284,33.541,33.284,33.455,917,0
+BJK.US,D,20190827,000000,33.724,33.925,33.649,33.801,3649,0
+BJK.US,D,20190828,000000,33.785,33.831,33.685,33.811,2629,0
+BJK.US,D,20190829,000000,34.051,34.271,33.925,34.204,5677,0
+BJK.US,D,20190830,000000,34.3,34.3,34.118,34.118,1755,0
+BJK.US,D,20190903,000000,33.726,33.855,33.709,33.773,3990,0
+BJK.US,D,20190904,000000,34.318,34.511,34.318,34.453,1737,0
+BJK.US,D,20190905,000000,34.703,35.144,34.703,35.082,5951,0
+BJK.US,D,20190906,000000,35.105,35.318,35.009,35.317,1940,0
+BJK.US,D,20190909,000000,35.268,35.814,35.268,35.651,6019,0
+BJK.US,D,20190910,000000,35.219,35.852,35.219,35.738,3958,0
+BJK.US,D,20190911,000000,35.953,36.006,35.911,36.006,1060,0
+BJK.US,D,20190912,000000,36.19,36.208,36.167,36.208,2075,0
+BJK.US,D,20190913,000000,36.425,36.524,36.425,36.471,1137,0
+BJK.US,D,20190916,000000,36.208,36.208,36.208,36.208,601,0
+BJK.US,D,20190917,000000,36.236,36.236,35.833,36.044,2563,0
+BJK.US,D,20190918,000000,36.063,36.119,36.063,36.119,448,0
+BJK.US,D,20190919,000000,35.963,36.129,35.963,36.03,3789,0
+BJK.US,D,20190920,000000,35.949,35.949,35.757,35.757,738,0
+BJK.US,D,20190923,000000,35.458,35.566,35.447,35.508,3145,0
+BJK.US,D,20190924,000000,35.622,35.651,35.21,35.21,2899,0
+BJK.US,D,20190925,000000,35.103,35.134,34.94,35.134,2299,0
+BJK.US,D,20190926,000000,35.052,35.087,34.97,34.97,1246,0
+BJK.US,D,20190927,000000,35.086,35.134,34.806,34.806,1464,0
+BJK.US,D,20190930,000000,34.75,34.933,34.75,34.933,2132,0
+BJK.US,D,20191001,000000,34.97,34.97,34.862,34.862,369,0
+BJK.US,D,20191002,000000,34.942,34.999,34.894,34.989,1997,0
+BJK.US,D,20191003,000000,35.182,35.392,35.182,35.392,915,0
+BJK.US,D,20191004,000000,35.105,35.454,35.105,35.454,601,0
+BJK.US,D,20191007,000000,35.547,35.547,35.278,35.317,3322,0
+BJK.US,D,20191008,000000,34.884,34.888,34.713,34.713,1705,0
+BJK.US,D,20191009,000000,34.818,34.98,34.818,34.909,2211,0
+BJK.US,D,20191010,000000,35.191,35.219,35.191,35.219,1115,0
+BJK.US,D,20191011,000000,35.632,36.157,35.632,36.141,2983,0
+BJK.US,D,20191014,000000,36.106,36.146,36.021,36.021,1150,0
+BJK.US,D,20191015,000000,36.006,36.351,36.006,36.289,1526,0
+BJK.US,D,20191016,000000,36.151,36.418,35.997,36.404,2555,0
+BJK.US,D,20191017,000000,36.447,36.611,36.418,36.495,1405,0
+BJK.US,D,20191018,000000,36.188,36.399,36.188,36.325,3253,0
+BJK.US,D,20191021,000000,36.573,36.686,36.573,36.679,1602,0
+BJK.US,D,20191022,000000,36.821,36.884,36.821,36.884,1771,0
+BJK.US,D,20191023,000000,36.601,36.812,36.601,36.773,2590,0
+BJK.US,D,20191024,000000,37.156,37.386,36.821,37.386,2272,0
+BJK.US,D,20191025,000000,37.386,37.731,37.386,37.609,6017,0
+BJK.US,D,20191028,000000,37.655,38.215,37.655,37.953,6551,0
+BJK.US,D,20191029,000000,37.923,37.964,37.657,37.763,5729,0
+BJK.US,D,20191030,000000,37.802,37.933,37.802,37.816,1974,0
+BJK.US,D,20191031,000000,37.789,37.918,37.783,37.806,1408,0
+BJK.US,D,20191101,000000,38.067,38.345,37.885,38.345,7049,0
+BJK.US,D,20191104,000000,38.345,38.643,38.279,38.514,4244,0
+BJK.US,D,20191105,000000,38.776,38.776,38.624,38.681,4633,0
+BJK.US,D,20191106,000000,38.661,38.661,38.139,38.185,11409,0
+BJK.US,D,20191107,000000,38.431,38.71,38.431,38.7,2664,0
+BJK.US,D,20191108,000000,38.609,38.635,38.551,38.609,2859,0
+BJK.US,D,20191111,000000,38.173,38.45,38.173,38.45,724,0
+BJK.US,D,20191112,000000,38.518,38.518,38.316,38.337,1024,0
+BJK.US,D,20191113,000000,37.76,38.017,37.378,37.925,8228,0
+BJK.US,D,20191114,000000,38.057,38.173,38.057,38.134,5944,0
+BJK.US,D,20191115,000000,38.144,38.256,38.049,38.245,4401,0
+BJK.US,D,20191118,000000,38.24,38.489,38.201,38.489,4761,0
+BJK.US,D,20191119,000000,38.643,38.729,38.509,38.649,2811,0
+BJK.US,D,20191120,000000,38.69,38.72,38.629,38.629,2002,0
+BJK.US,D,20191121,000000,38.499,38.529,38.499,38.514,790,0
+BJK.US,D,20191122,000000,38.413,38.569,38.413,38.532,1805,0
+BJK.US,D,20191125,000000,38.633,38.967,38.633,38.901,2428,0
+BJK.US,D,20191126,000000,39.066,39.15,38.982,38.982,1518,0
+BJK.US,D,20191127,000000,38.92,39.122,38.92,39.122,4776,0
+BJK.US,D,20191129,000000,38.911,38.911,38.518,38.623,1392,0
+BJK.US,D,20191202,000000,39.015,39.015,38.581,38.633,31037,0
+BJK.US,D,20191203,000000,38.086,38.47,37.871,38.269,2877,0
+BJK.US,D,20191204,000000,38.48,38.537,38.45,38.532,1572,0
+BJK.US,D,20191205,000000,38.46,38.537,38.413,38.528,1339,0
+BJK.US,D,20191206,000000,38.824,38.949,38.824,38.947,1543,0
+BJK.US,D,20191209,000000,39.025,39.129,38.882,38.882,2386,0
+BJK.US,D,20191210,000000,38.398,38.619,38.354,38.56,3120,0
+BJK.US,D,20191211,000000,38.584,38.802,38.584,38.795,2347,0
+BJK.US,D,20191212,000000,39.265,40.124,39.265,39.783,11565,0
+BJK.US,D,20191213,000000,40.473,40.751,40.089,40.438,7586,0
+BJK.US,D,20191216,000000,40.952,40.977,40.897,40.901,1679,0
+BJK.US,D,20191217,000000,40.877,40.877,40.755,40.866,3266,0
+BJK.US,D,20191218,000000,40.899,41.058,40.895,41.058,13935,0
+BJK.US,D,20191219,000000,41.035,41.163,41.035,41.125,4069,0
+BJK.US,D,20191220,000000,41.182,41.182,40.925,40.962,6075,0
+BJK.US,D,20191223,000000,41.978,41.978,40.685,41.022,8204,0
+BJK.US,D,20191224,000000,41.169,41.169,40.841,40.841,3448,0
+BJK.US,D,20191226,000000,40.884,41.367,40.884,41.259,4651,0
+BJK.US,D,20191227,000000,41.456,41.673,41.171,41.293,5068,0
+BJK.US,D,20191230,000000,41.673,41.673,41.308,41.394,3110,0
+BJK.US,D,20191231,000000,41.515,41.515,41.1,41.209,7521,0
+BJK.US,D,20200102,000000,42.068,42.285,41.831,42.275,50623,0
+BJK.US,D,20200103,000000,41.703,41.723,41.456,41.456,10985,0
+BJK.US,D,20200106,000000,41.456,41.604,41.357,41.552,5310,0
+BJK.US,D,20200107,000000,41.693,41.781,41.562,41.703,2181,0
+BJK.US,D,20200108,000000,41.791,41.988,41.741,41.988,3276,0
+BJK.US,D,20200109,000000,42.068,42.068,41.91,42.018,1849,0
+BJK.US,D,20200110,000000,42.215,42.235,42.078,42.186,3036,0
+BJK.US,D,20200113,000000,42.117,42.136,41.969,42.035,14120,0
+BJK.US,D,20200114,000000,42.295,42.542,42.295,42.467,5500,0
+BJK.US,D,20200115,000000,42.629,42.817,42.629,42.694,1695,0
+BJK.US,D,20200116,000000,43.037,43.037,42.977,42.986,3731,0
+BJK.US,D,20200117,000000,43.144,43.165,43.015,43.144,5905,0
+BJK.US,D,20200121,000000,42.295,42.295,41.353,41.353,6930,0
+BJK.US,D,20200122,000000,41.713,41.842,41.643,41.643,4849,0
+BJK.US,D,20200123,000000,40.912,41.218,40.565,41.046,7931,0
+BJK.US,D,20200124,000000,41.061,41.061,40.369,40.459,5735,0
+BJK.US,D,20200127,000000,39.619,39.906,39.196,39.363,19371,0
+BJK.US,D,20200128,000000,39.649,39.866,39.284,39.442,9728,0
+BJK.US,D,20200129,000000,39.728,39.846,39.483,39.483,3741,0
+BJK.US,D,20200130,000000,39.205,39.639,39.205,39.576,25888,0
+BJK.US,D,20200131,000000,39.501,39.501,39.068,39.107,8631,0
+BJK.US,D,20200203,000000,39.442,39.686,39.264,39.54,6990,0
+BJK.US,D,20200204,000000,39.946,40.237,39.768,40.143,17168,0
+BJK.US,D,20200205,000000,40.488,40.488,40.281,40.38,15100,0
+BJK.US,D,20200206,000000,40.685,40.849,40.518,40.775,9790,0
+BJK.US,D,20200207,000000,40.36,40.597,39.946,40.055,21521,0
+BJK.US,D,20200210,000000,40.025,40.617,39.991,40.597,8347,0
+BJK.US,D,20200211,000000,40.884,41.249,40.884,41.105,9564,0
+BJK.US,D,20200212,000000,41.851,42.206,41.751,42.206,11098,0
+BJK.US,D,20200213,000000,41.831,42.166,41.38,41.683,14214,0
+BJK.US,D,20200214,000000,41.663,41.939,41.199,41.352,5052,0
+BJK.US,D,20200218,000000,41.14,41.357,41.14,41.342,3356,0
+BJK.US,D,20200219,000000,41.515,41.717,41.515,41.693,7786,0
+BJK.US,D,20200220,000000,41.446,41.584,41.179,41.303,3560,0
+BJK.US,D,20200221,000000,41.278,41.278,41.086,41.086,9495,0
+BJK.US,D,20200224,000000,39.383,39.59,39.284,39.284,23005,0
+BJK.US,D,20200225,000000,39.294,39.417,38.09,38.12,10639,0
+BJK.US,D,20200226,000000,38.332,38.406,37.568,37.577,20379,0
+BJK.US,D,20200227,000000,36.52,37.288,35.978,36.175,45705,0
+BJK.US,D,20200228,000000,35.452,35.869,34.922,35.869,14663,0
+BJK.US,D,20200302,000000,35.988,35.988,34.98,35.754,13301,0
+BJK.US,D,20200303,000000,35.978,38.366,35.267,35.336,10089,0
+BJK.US,D,20200304,000000,35.889,35.958,35.316,35.894,4320,0
+BJK.US,D,20200305,000000,35.652,35.652,34.546,34.566,12548,0
+BJK.US,D,20200306,000000,33.664,34.546,33.579,34.151,15665,0
+BJK.US,D,20200309,000000,34.063,34.063,30.746,31.279,20109,0
+BJK.US,D,20200310,000000,32.858,33.48,31.704,33.125,35955,0
+BJK.US,D,20200311,000000,32.256,32.326,31.112,31.19,15930,0
+BJK.US,D,20200312,000000,29.148,30.046,27.37,27.81,15567,0
+BJK.US,D,20200313,000000,27.499,28.239,27.025,27.588,17123,0
+BJK.US,D,20200316,000000,25.041,25.155,23.986,23.986,31865,0
+BJK.US,D,20200317,000000,23.58,23.896,21.986,23.309,28415,0
+BJK.US,D,20200318,000000,21.725,21.982,19.756,20.314,63114,0
+BJK.US,D,20200319,000000,20.747,21.863,20.333,21.369,50106,0
+BJK.US,D,20200320,000000,21.952,23.817,21.952,22.601,82637,0
+BJK.US,D,20200323,000000,22.267,22.455,21.32,21.711,50447,0
+BJK.US,D,20200324,000000,24.084,24.864,23.689,24.26,74047,0
+BJK.US,D,20200325,000000,25.673,27.16,25.169,26.102,93653,0
+BJK.US,D,20200326,000000,27.193,28.039,26.551,27.094,101269,0
+BJK.US,D,20200327,000000,25.693,25.804,24.676,25.319,47330,0
+BJK.US,D,20200330,000000,25.081,25.466,23.689,25.446,80478,0
+BJK.US,D,20200331,000000,25.663,26.077,25.466,25.545,88022,0
+BJK.US,D,20200401,000000,24.32,25.041,24.311,24.543,51945,0
+BJK.US,D,20200402,000000,24.212,24.555,23.998,24.074,21935,0
+BJK.US,D,20200403,000000,24.074,24.419,23.255,23.433,20233,0
+BJK.US,D,20200406,000000,24.696,25.693,24.696,25.589,23967,0
+BJK.US,D,20200407,000000,27.015,27.388,26.157,26.275,29765,0
+BJK.US,D,20200408,000000,26.492,27.677,26.443,27.499,35642,0
+BJK.US,D,20200409,000000,28.427,29.258,28.221,28.634,56191,0
+BJK.US,D,20200413,000000,28.753,28.753,27.785,28.289,38350,0
+BJK.US,D,20200414,000000,28.901,29.058,28.249,28.809,38735,0
+BJK.US,D,20200415,000000,28.239,28.409,27.879,28.377,20036,0
+BJK.US,D,20200416,000000,28.16,28.16,27.894,28.16,10372,0
+BJK.US,D,20200417,000000,28.782,29.622,28.782,29.498,46453,0
+BJK.US,D,20200420,000000,29.148,29.553,28.624,28.821,35715,0
+BJK.US,D,20200421,000000,28.367,28.397,27.77,27.854,27020,0
+BJK.US,D,20200422,000000,28.407,28.407,28.062,28.165,9340,0
+BJK.US,D,20200423,000000,29.009,29.236,28.773,28.851,31949,0
+BJK.US,D,20200424,000000,29.098,29.098,28.526,28.96,20397,0
+BJK.US,D,20200427,000000,29.473,30.263,29.275,30.145,26512,0
+BJK.US,D,20200428,000000,30.924,31.563,30.114,30.411,37979,0
+BJK.US,D,20200429,000000,31.2,31.832,31.062,31.832,44615,0
+BJK.US,D,20200430,000000,31.585,31.872,31.19,31.299,27256,0
+BJK.US,D,20200501,000000,30.114,30.361,29.967,30.223,21818,0
+BJK.US,D,20200504,000000,29.592,30.204,29.38,30.134,39813,0
+BJK.US,D,20200505,000000,30.588,30.65,30.081,30.114,45766,0
+BJK.US,D,20200506,000000,30.184,30.322,29.907,29.986,8115,0
+BJK.US,D,20200507,000000,30.46,30.776,30.46,30.608,23378,0
+BJK.US,D,20200508,000000,31.348,31.877,31.19,31.852,24166,0
+BJK.US,D,20200511,000000,31.951,31.951,31.585,31.585,44176,0
+BJK.US,D,20200512,000000,31.734,31.734,30.806,30.895,43851,0
+BJK.US,D,20200513,000000,30.806,30.865,29.842,29.907,20394,0
+BJK.US,D,20200514,000000,29.285,30.174,28.896,30.174,17710,0
+BJK.US,D,20200515,000000,29.947,30.312,29.907,30.312,12061,0
+BJK.US,D,20200518,000000,31.161,32.019,31.161,31.882,38105,0
+BJK.US,D,20200519,000000,31.99,32.56,31.931,31.931,38205,0
+BJK.US,D,20200520,000000,32.8,33.312,32.8,33.312,42127,0
+BJK.US,D,20200521,000000,33.175,33.175,32.296,32.346,40532,0
+BJK.US,D,20200522,000000,32.276,32.346,31.891,32.128,18632,0
+BJK.US,D,20200526,000000,33.727,33.88,33.554,33.727,46456,0
+BJK.US,D,20200527,000000,34.438,34.438,33.185,33.924,30400,0
+BJK.US,D,20200528,000000,34.29,34.29,33.53,33.559,43862,0
+BJK.US,D,20200529,000000,33.204,33.347,32.573,33.347,28871,0
+BJK.US,D,20200601,000000,33.619,34.488,33.609,34.448,39875,0
+BJK.US,D,20200602,000000,34.685,35.119,34.611,34.872,56004,0
+BJK.US,D,20200603,000000,35.297,36.58,34.941,36.422,63249,0
+BJK.US,D,20200604,000000,36.63,37.014,36.278,36.806,92649,0
+BJK.US,D,20200605,000000,38.672,38.899,37.507,37.507,100869,0
+BJK.US,D,20200608,000000,38.021,38.07,37.57,38.06,72082,0
+BJK.US,D,20200609,000000,37.507,37.507,37.261,37.271,40564,0
+BJK.US,D,20200610,000000,37.31,37.31,36.323,36.718,55943,0
+BJK.US,D,20200611,000000,34.398,35.267,33.569,34.033,102340,0
+BJK.US,D,20200612,000000,35.375,35.375,34.309,35.04,30496,0
+BJK.US,D,20200615,000000,34.073,35.272,33.969,35.036,15454,0
+BJK.US,D,20200616,000000,35.948,36.007,34.912,35.019,24392,0
+BJK.US,D,20200617,000000,35.089,35.405,34.951,35.198,20525,0
+BJK.US,D,20200618,000000,34.872,35.141,34.743,34.92,36631,0
+BJK.US,D,20200619,000000,35.01,35.356,34.743,34.768,26580,0
+BJK.US,D,20200622,000000,34.743,34.97,34.29,34.384,40006,0
+BJK.US,D,20200623,000000,34.773,35.109,34.773,34.927,18171,0
+BJK.US,D,20200624,000000,34.507,34.507,33.337,33.569,38132,0
+BJK.US,D,20200625,000000,33.312,33.422,32.898,33.321,80931,0
+BJK.US,D,20200626,000000,33.027,33.166,32.246,32.346,32422,0
+BJK.US,D,20200629,000000,32.306,32.724,31.911,32.652,29353,0
+BJK.US,D,20200630,000000,32.553,32.868,32.505,32.868,20672,0
+BJK.US,D,20200701,000000,32.878,33.5,32.631,33.253,19294,0
+BJK.US,D,20200702,000000,33.816,34.251,33.549,33.841,38774,0
+BJK.US,D,20200706,000000,34.29,34.433,33.796,34.053,18331,0
+BJK.US,D,20200707,000000,33.441,33.52,32.992,32.997,16145,0
+BJK.US,D,20200708,000000,32.977,33.422,32.661,33.214,26297,0
+BJK.US,D,20200709,000000,33.185,33.258,32.266,32.661,32646,0
+BJK.US,D,20200710,000000,32.829,32.888,32.671,32.795,14230,0
+BJK.US,D,20200713,000000,33.214,34.438,32.933,33.885,115643,0
+BJK.US,D,20200714,000000,33.559,33.742,33.317,33.742,14259,0
+BJK.US,D,20200715,000000,34.438,35.139,34.369,35.089,31162,0
+BJK.US,D,20200716,000000,34.823,35.02,34.468,34.902,12600,0
+BJK.US,D,20200717,000000,34.857,34.912,34.655,34.866,18635,0
+BJK.US,D,20200720,000000,34.645,34.645,34.211,34.211,19419,0
+BJK.US,D,20200721,000000,34.685,34.813,34.458,34.586,31280,0
+BJK.US,D,20200722,000000,34.369,34.576,34.231,34.359,15444,0
+BJK.US,D,20200723,000000,34.053,34.077,33.639,33.649,13046,0
+BJK.US,D,20200724,000000,33.273,33.397,33.095,33.392,15819,0
+BJK.US,D,20200727,000000,33.47,33.53,32.928,33.007,32332,0
+BJK.US,D,20200728,000000,33.115,33.382,32.868,33.039,30090,0
+BJK.US,D,20200729,000000,33.54,33.796,33.5,33.759,7159,0
+BJK.US,D,20200730,000000,33.569,34.3,33.559,34.231,24105,0
+BJK.US,D,20200731,000000,34.27,34.27,33.15,33.409,30496,0
+BJK.US,D,20200803,000000,33.599,34.009,33.446,33.954,43667,0
+BJK.US,D,20200804,000000,33.895,34.428,33.895,34.428,4851,0
+BJK.US,D,20200805,000000,34.655,34.655,34.28,34.448,7355,0
+BJK.US,D,20200806,000000,34.556,35.494,34.389,35.431,14352,0
+BJK.US,D,20200807,000000,35.375,35.612,35.149,35.445,11339,0
+BJK.US,D,20200810,000000,35.731,36.332,35.682,36.214,57658,0
+BJK.US,D,20200811,000000,37.261,37.507,36.864,37.054,58727,0
+BJK.US,D,20200812,000000,37.349,37.507,37.192,37.251,23145,0
+BJK.US,D,20200813,000000,37.322,37.507,37.28,37.28,13540,0
+BJK.US,D,20200814,000000,37.379,37.379,37.073,37.142,7248,0
+BJK.US,D,20200817,000000,37.497,37.497,37.112,37.327,10463,0
+BJK.US,D,20200818,000000,37.212,37.497,37.182,37.497,7284,0
+BJK.US,D,20200819,000000,37.497,37.606,37.073,37.187,19726,0
+BJK.US,D,20200820,000000,37.014,37.285,36.638,37.222,8242,0
+BJK.US,D,20200821,000000,37.369,37.793,37.369,37.606,31854,0
+BJK.US,D,20200824,000000,37.893,37.893,37.487,37.853,23643,0
+BJK.US,D,20200825,000000,38.268,38.406,38.09,38.396,50337,0
+BJK.US,D,20200826,000000,38.495,38.553,38.14,38.415,20343,0
+BJK.US,D,20200827,000000,38.278,38.692,38.278,38.52,16330,0
+BJK.US,D,20200828,000000,38.548,39.087,38.548,38.988,34092,0
+BJK.US,D,20200831,000000,38.998,38.998,38.239,38.285,22359,0
+BJK.US,D,20200901,000000,38.278,38.648,37.823,38.46,20878,0
+BJK.US,D,20200902,000000,38.762,39.047,38.366,39.047,18194,0
+BJK.US,D,20200903,000000,38.909,39.195,37.823,37.941,36695,0
+BJK.US,D,20200904,000000,38.1,38.386,37.024,38.1,70907,0
+BJK.US,D,20200908,000000,37.231,38.06,37.068,37.507,19035,0
+BJK.US,D,20200909,000000,37.991,38.129,37.676,38.021,16814,0
+BJK.US,D,20200910,000000,38.248,38.752,38.228,38.228,12588,0
+BJK.US,D,20200911,000000,38.603,38.603,37.905,38.288,9116,0
+BJK.US,D,20200914,000000,38.633,39.462,38.593,39.402,18854,0
+BJK.US,D,20200915,000000,39.808,40.261,39.629,39.965,53096,0
+BJK.US,D,20200916,000000,40.103,40.229,39.531,39.531,12585,0
+BJK.US,D,20200917,000000,39.017,39.631,38.732,39.511,19783,0
+BJK.US,D,20200918,000000,39.634,39.758,39.067,39.186,45072,0
+BJK.US,D,20200921,000000,37.961,38.12,37.152,37.606,25820,0
+BJK.US,D,20200922,000000,37.626,37.853,37.569,37.804,5782,0
+BJK.US,D,20200923,000000,37.922,38.115,37.09,37.093,8415,0
+BJK.US,D,20200924,000000,36.648,37.272,36.52,36.817,116976,0
+BJK.US,D,20200925,000000,37.28,38.425,37.28,38.415,34159,0
+BJK.US,D,20200928,000000,38.88,39.136,38.615,38.889,19268,0
+BJK.US,D,20200929,000000,38.978,38.988,38.356,38.445,165340,0
+BJK.US,D,20200930,000000,38.515,38.96,38.508,38.623,14002,0
+BJK.US,D,20201001,000000,38.86,39.254,38.801,39.136,11029,0
+BJK.US,D,20201002,000000,38.396,39.284,38.396,39.126,8034,0
+BJK.US,D,20201005,000000,39.482,39.482,38.919,39.156,33185,0
+BJK.US,D,20201006,000000,39.472,39.591,38.78,38.78,10187,0
+BJK.US,D,20201007,000000,39.205,39.205,38.78,39.126,6098,0
+BJK.US,D,20201008,000000,39.284,39.314,38.88,39.314,8116,0
+BJK.US,D,20201009,000000,39.215,39.337,38.954,38.978,11981,0
+BJK.US,D,20201012,000000,39.334,39.402,38.959,39.017,16920,0
+BJK.US,D,20201013,000000,38.88,38.88,38.638,38.692,5312,0
+BJK.US,D,20201014,000000,38.79,39.027,38.396,38.652,11597,0
+BJK.US,D,20201015,000000,38.495,38.495,37.972,38.455,12438,0
+BJK.US,D,20201016,000000,38.691,38.691,38.401,38.495,10590,0
+BJK.US,D,20201019,000000,38.593,38.593,37.698,37.794,12976,0
+BJK.US,D,20201020,000000,37.843,38.268,37.843,38.052,22497,0
+BJK.US,D,20201021,000000,38.011,38.253,37.946,38.031,4220,0
+BJK.US,D,20201022,000000,38.445,38.988,38.445,38.978,6856,0
+BJK.US,D,20201023,000000,38.83,39.057,38.633,38.87,8165,0
+BJK.US,D,20201026,000000,38.563,38.682,37.46,37.764,15186,0
+BJK.US,D,20201027,000000,37.714,37.773,37.222,37.222,11544,0
+BJK.US,D,20201028,000000,36.383,36.787,36.076,36.076,34404,0
+BJK.US,D,20201029,000000,36.393,36.975,36.393,36.837,21695,0
+BJK.US,D,20201030,000000,36.283,36.283,35.879,36.086,6584,0
+BJK.US,D,20201102,000000,36.363,36.668,36.328,36.668,14335,0
+BJK.US,D,20201103,000000,37.122,37.567,37.122,37.567,6559,0
+BJK.US,D,20201104,000000,37.893,38.878,37.873,38.495,17553,0
+BJK.US,D,20201105,000000,39.156,39.748,39.146,39.689,9925,0
+BJK.US,D,20201106,000000,39.778,39.896,39.521,39.808,16435,0
+BJK.US,D,20201109,000000,42.689,43.519,41.436,41.92,149685,0
+BJK.US,D,20201110,000000,41.949,41.949,40.874,41.377,34157,0
+BJK.US,D,20201111,000000,41.831,41.86,41.372,41.693,37816,0
+BJK.US,D,20201112,000000,41.268,41.476,40.696,40.768,21716,0
+BJK.US,D,20201113,000000,41.337,42.058,41.209,41.939,35608,0
+BJK.US,D,20201116,000000,42.61,42.847,42.36,42.413,23554,0
+BJK.US,D,20201117,000000,42.492,42.803,42.102,42.642,16155,0
+BJK.US,D,20201118,000000,43.006,43.538,42.887,42.887,19682,0
+BJK.US,D,20201119,000000,42.857,43.342,42.857,43.342,9773,0
+BJK.US,D,20201120,000000,43.242,43.353,42.956,42.996,23282,0
+BJK.US,D,20201123,000000,42.867,42.996,42.088,42.709,68811,0
+BJK.US,D,20201124,000000,43.262,44.022,43.203,43.845,89678,0
+BJK.US,D,20201125,000000,43.883,44.032,43.568,43.835,9497,0
+BJK.US,D,20201127,000000,44.18,44.482,44.062,44.357,5832,0
+BJK.US,D,20201130,000000,43.953,43.953,43.183,43.43,28907,0
+BJK.US,D,20201201,000000,43.963,44.101,43.631,43.993,38405,0
+BJK.US,D,20201202,000000,43.618,44.13,43.222,44.062,13603,0
+BJK.US,D,20201203,000000,44.654,45.167,44.467,44.822,32922,0
+BJK.US,D,20201204,000000,45.059,45.443,44.991,45.443,32172,0
+BJK.US,D,20201207,000000,45.246,45.404,44.94,44.989,16209,0
+BJK.US,D,20201208,000000,44.831,45.423,44.785,45.394,13441,0
+BJK.US,D,20201209,000000,45.404,45.591,44.712,44.772,100203,0
+BJK.US,D,20201210,000000,44.762,45.443,44.586,45.303,44048,0
+BJK.US,D,20201211,000000,44.772,45.371,44.674,44.822,11052,0
+BJK.US,D,20201214,000000,45.591,45.74,45.266,45.296,18870,0
+BJK.US,D,20201215,000000,45.404,46.095,45.305,46.085,21432,0
+BJK.US,D,20201216,000000,46.095,46.796,45.907,46.746,16921,0
+BJK.US,D,20201217,000000,46.806,47.082,46.766,47.003,23499,0
+BJK.US,D,20201218,000000,46.864,47.043,46.41,46.726,23365,0
+BJK.US,D,20201221,000000,45.755,46.28,45.307,46.022,30221,0
+BJK.US,D,20201222,000000,45.903,45.943,45.12,45.546,19533,0
+BJK.US,D,20201223,000000,46.141,46.725,46.122,46.36,32251,0
+BJK.US,D,20201224,000000,46.707,46.786,46.335,46.548,5083,0
+BJK.US,D,20201228,000000,46.637,47.389,46.345,46.373,20883,0
+BJK.US,D,20201229,000000,46.35,46.479,46.112,46.221,9728,0
+BJK.US,D,20201230,000000,46.568,46.766,46.498,46.558,21401,0
+BJK.US,D,20201231,000000,46.469,46.518,46.112,46.449,14820,0
+BJK.US,D,20210104,000000,46.816,47.55,45.616,45.736,32246,0
+BJK.US,D,20210105,000000,45.735,46.895,45.665,46.776,15314,0
+BJK.US,D,20210106,000000,46.945,47.817,46.945,47.5,222034,0
+BJK.US,D,20210107,000000,47.133,47.411,47.099,47.242,34732,0
+BJK.US,D,20210108,000000,47.599,47.946,47.351,47.946,44513,0
+BJK.US,D,20210111,000000,47.272,47.52,46.607,47.52,43217,0
+BJK.US,D,20210112,000000,47.341,47.587,46.994,47.401,25835,0
+BJK.US,D,20210113,000000,47.401,47.748,47.004,47.279,82017,0
+BJK.US,D,20210114,000000,47.262,47.659,47.128,47.55,59208,0
+BJK.US,D,20210115,000000,46.895,47.029,46.151,46.568,17559,0
+BJK.US,D,20210119,000000,46.697,46.697,46.112,46.26,30248,0
+BJK.US,D,20210120,000000,47.262,47.5,46.925,47.46,35299,0
+BJK.US,D,20210121,000000,47.321,47.817,47.044,47.569,43539,0
+BJK.US,D,20210122,000000,46.964,47.193,46.145,47.193,23077,0
+BJK.US,D,20210125,000000,47.46,47.46,46.081,46.607,21108,0
+BJK.US,D,20210126,000000,46.796,47.044,46.211,46.31,18692,0
+BJK.US,D,20210127,000000,45.656,45.755,44.624,44.942,29879,0
+BJK.US,D,20210128,000000,44.852,46.285,44.852,45.983,12618,0
+BJK.US,D,20210129,000000,45.695,45.695,44.624,45.021,20744,0
+BJK.US,D,20210201,000000,45.308,45.774,45.14,45.595,15297,0
+BJK.US,D,20210202,000000,46.26,47.599,46.26,47.51,88582,0
+BJK.US,D,20210203,000000,47.51,48.098,47.272,47.862,36082,0
+BJK.US,D,20210204,000000,47.897,48.422,47.664,48.343,21094,0
+BJK.US,D,20210205,000000,48.997,50.172,48.997,50.128,58977,0
+BJK.US,D,20210208,000000,52.111,52.111,49.711,50.306,67981,0
+BJK.US,D,20210209,000000,50.346,50.451,49.939,50.267,39004,0
+BJK.US,D,20210210,000000,50.326,50.534,49.883,50.346,32091,0
+BJK.US,D,20210211,000000,50.386,50.574,49.82,49.91,26758,0
+BJK.US,D,20210212,000000,50.078,50.872,50.078,50.872,47049,0
+BJK.US,D,20210216,000000,51.427,51.595,50.753,50.872,40549,0
+BJK.US,D,20210217,000000,50.842,51.243,50.465,51.189,39912,0
+BJK.US,D,20210218,000000,50.782,50.981,50.081,50.663,24623,0
+BJK.US,D,20210219,000000,50.782,51.566,50.782,51.566,39850,0
+BJK.US,D,20210222,000000,51.863,53.182,51.863,52.359,84426,0
+BJK.US,D,20210223,000000,52.508,53.856,51.705,53.787,134253,0
+BJK.US,D,20210224,000000,55.037,55.037,53.152,53.847,95883,0
+BJK.US,D,20210225,000000,54.174,54.174,51.833,52.071,74893,0
+BJK.US,D,20210226,000000,51.943,52.954,51.744,52.637,64988,0
+BJK.US,D,20210301,000000,53.38,54.303,53.264,54.045,44440,0
+BJK.US,D,20210302,000000,53.777,54.213,53.4,54.144,51000,0
+BJK.US,D,20210303,000000,54.66,55.116,54.263,54.511,175008,0
+BJK.US,D,20210304,000000,54.501,54.987,51.873,52.805,166233,0
+BJK.US,D,20210305,000000,53.341,53.678,50.41,52.557,162470,0
+BJK.US,D,20210308,000000,52.141,52.865,51.824,52.448,103536,0
+BJK.US,D,20210309,000000,53.301,53.782,53.18,53.281,61195,0
+BJK.US,D,20210310,000000,53.38,54.442,53.38,54.382,46698,0
+BJK.US,D,20210311,000000,55.106,56.078,54.725,55.979,112375,0
+BJK.US,D,20210312,000000,55.265,55.598,54.789,55.304,66225,0
+BJK.US,D,20210315,000000,56.405,56.851,56.028,56.524,158042,0
+BJK.US,D,20210316,000000,56.891,56.93,55.532,55.83,39653,0
+BJK.US,D,20210317,000000,55.79,56.712,55.592,56.524,41144,0
+BJK.US,D,20210318,000000,56.385,56.415,55.284,55.433,35850,0
+BJK.US,D,20210319,000000,55.027,55.729,54.544,55.631,44212,0
+BJK.US,D,20210322,000000,55.79,56.018,55.116,55.364,40392,0
+BJK.US,D,20210323,000000,54.898,54.898,53.679,53.856,93168,0
+BJK.US,D,20210324,000000,53.837,54.194,52.557,52.756,58037,0
+BJK.US,D,20210325,000000,52.419,53.688,52.062,53.563,72535,0
+BJK.US,D,20210326,000000,53.777,53.891,52.839,53.674,34937,0
+BJK.US,D,20210329,000000,53.609,53.609,52.22,52.359,53839,0
+BJK.US,D,20210330,000000,52.131,53.043,51.873,52.984,29130,0
+BJK.US,D,20210331,000000,53.093,53.39,52.731,52.954,31781,0
+BJK.US,D,20210401,000000,53.232,54.075,53.232,53.866,70051,0
+BJK.US,D,20210405,000000,54.461,55.013,54.303,54.709,68844,0
+BJK.US,D,20210406,000000,54.64,55.172,54.541,54.957,85671,0
+BJK.US,D,20210407,000000,54.868,54.868,54.194,54.194,42723,0
+BJK.US,D,20210408,000000,54.551,54.848,54.293,54.764,54730,0
+BJK.US,D,20210409,000000,54.62,54.62,54.045,54.511,32743,0
+BJK.US,D,20210412,000000,54.134,54.134,53.252,53.559,95196,0
+BJK.US,D,20210413,000000,53.668,54.094,52.976,53.876,46629,0
+BJK.US,D,20210414,000000,54.184,54.667,53.941,54.02,71088,0
+BJK.US,D,20210415,000000,54.332,54.332,53.757,54.045,30750,0
+BJK.US,D,20210416,000000,54.085,54.402,53.966,54.144,38049,0
+BJK.US,D,20210419,000000,53.989,54.395,53.351,53.39,36468,0
+BJK.US,D,20210420,000000,53.42,53.42,52.122,52.785,53951,0
+BJK.US,D,20210421,000000,52.577,54.045,52.3,54.045,18754,0
+BJK.US,D,20210422,000000,53.886,54.085,53.063,53.48,25246,0
+BJK.US,D,20210423,000000,53.509,54.402,53.509,54.362,24145,0
+BJK.US,D,20210426,000000,54.382,54.858,54.362,54.64,60214,0
+BJK.US,D,20210427,000000,55.314,56.176,55.197,55.988,64340,0
+BJK.US,D,20210428,000000,55.899,56.395,55.86,56.212,25479,0
+BJK.US,D,20210429,000000,56.554,56.683,55.278,55.86,38060,0
+BJK.US,D,20210430,000000,55.364,55.433,54.65,54.925,28756,0
+BJK.US,D,20210503,000000,54.987,55.671,54.987,55.096,28407,0
+BJK.US,D,20210504,000000,54.699,54.739,53.354,53.956,27386,0
+BJK.US,D,20210505,000000,54.769,55.027,54.449,54.818,27426,0
+BJK.US,D,20210506,000000,54.412,54.412,52.805,53.331,33825,0
+BJK.US,D,20210507,000000,53.43,54.201,53.39,54.055,18464,0
+BJK.US,D,20210510,000000,53.827,53.827,52.924,53.004,36133,0
+BJK.US,D,20210511,000000,51.556,51.937,50.614,51.615,34160,0
+BJK.US,D,20210512,000000,51.219,51.68,49.979,50.019,45390,0
+BJK.US,D,20210513,000000,50.009,50.667,49.672,50.376,27292,0
+BJK.US,D,20210514,000000,50.485,51.863,50.485,51.774,38424,0
+BJK.US,D,20210517,000000,51.258,51.367,50.564,51.328,14442,0
+BJK.US,D,20210518,000000,51.546,52.278,51.546,51.546,24163,0
+BJK.US,D,20210519,000000,50.338,50.792,49.93,50.733,292374,0
+BJK.US,D,20210520,000000,51.248,52.091,51.248,51.883,23426,0
+BJK.US,D,20210521,000000,52.052,52.364,51.804,51.804,11762,0
+BJK.US,D,20210524,000000,52.161,53.414,52.141,53.172,41301,0
+BJK.US,D,20210525,000000,53.41,54.015,53.114,53.549,32709,0
+BJK.US,D,20210526,000000,53.956,54.541,53.956,54.392,40035,0
+BJK.US,D,20210527,000000,54.689,54.888,54.491,54.828,14173,0
+BJK.US,D,20210528,000000,54.848,54.848,54.263,54.501,24748,0
+BJK.US,D,20210601,000000,54.818,55.027,54.605,54.967,22814,0
+BJK.US,D,20210602,000000,54.977,55.245,54.58,55.127,44077,0
+BJK.US,D,20210603,000000,54.59,54.59,53.913,54.451,25203,0
+BJK.US,D,20210604,000000,54.57,54.947,54.481,54.541,11163,0
+BJK.US,D,20210607,000000,54.66,55.056,54.561,54.888,25703,0
+BJK.US,D,20210608,000000,55.433,55.711,55.185,55.631,26779,0
+BJK.US,D,20210609,000000,55.691,55.691,55.175,55.423,17245,0
+BJK.US,D,20210610,000000,55.136,55.23,54.739,54.927,8277,0
+BJK.US,D,20210611,000000,55.136,55.284,55.027,55.046,11792,0
+BJK.US,D,20210614,000000,55.076,55.512,54.293,54.6,29699,0
+BJK.US,D,20210615,000000,53.886,53.916,53.519,53.658,20067,0
+BJK.US,D,20210616,000000,53.599,53.896,53.232,53.361,29942,0
+BJK.US,D,20210617,000000,53.499,53.609,52.756,52.766,34449,0
+BJK.US,D,20210618,000000,52.617,53.063,52.28,52.359,28365,0
+BJK.US,D,20210621,000000,52.617,53.817,52.533,53.807,13132,0
+BJK.US,D,20210622,000000,53.331,53.549,52.839,53.45,36595,0
+BJK.US,D,20210623,000000,53.222,53.594,53.113,53.113,9825,0
+BJK.US,D,20210624,000000,53.668,54.091,53.668,53.737,160754,0
+BJK.US,D,20210625,000000,53.628,53.831,53.301,53.47,10930,0
+BJK.US,D,20210628,000000,52.984,53.033,52.191,52.319,26154,0
+BJK.US,D,20210629,000000,52.508,52.756,52.359,52.509,19827,0
+BJK.US,D,20210630,000000,52.428,52.907,52.428,52.676,14397,0
+BJK.US,D,20210701,000000,53.142,53.3,52.511,52.676,16163,0
+BJK.US,D,20210702,000000,52.914,53.298,52.805,52.954,9864,0
+BJK.US,D,20210706,000000,52.904,52.904,51.774,51.952,47925,0
+BJK.US,D,20210707,000000,51.913,52.163,51.03,51.253,14317,0
+BJK.US,D,20210708,000000,50.435,50.693,49.933,50.304,37054,0
+BJK.US,D,20210709,000000,50.683,51.576,50.683,51.229,13221,0
+BJK.US,D,20210712,000000,51.04,51.238,50.974,51.189,7975,0
+BJK.US,D,20210713,000000,50.951,50.951,50.425,50.554,8613,0
+BJK.US,D,20210714,000000,50.564,50.723,49.88,50.078,8011,0
+BJK.US,D,20210715,000000,49.85,49.87,49.186,49.354,163121,0
+BJK.US,D,20210716,000000,49.543,49.577,48.452,48.739,22428,0
+BJK.US,D,20210719,000000,47.51,48.055,46.806,47.659,54123,0
+BJK.US,D,20210720,000000,47.361,48.492,47.212,48.214,24344,0
+BJK.US,D,20210721,000000,48.482,49.605,48.482,49.577,34159,0
+BJK.US,D,20210722,000000,49.731,49.878,49.463,49.612,43873,0
+BJK.US,D,20210723,000000,49.642,49.791,49.384,49.622,16994,0
+BJK.US,D,20210726,000000,49.116,49.404,48.948,49.374,29582,0
+BJK.US,D,20210727,000000,48.878,49.087,48.135,48.65,20309,0
+BJK.US,D,20210728,000000,48.65,49.529,48.623,49.116,40402,0
+BJK.US,D,20210729,000000,49.136,49.214,48.551,48.561,20550,0
+BJK.US,D,20210730,000000,48.244,48.526,47.84,47.956,9554,0
+BJK.US,D,20210802,000000,47.996,48.644,47.609,47.649,17194,0
+BJK.US,D,20210803,000000,47.48,47.586,46.607,46.895,85737,0
+BJK.US,D,20210804,000000,47.014,47.312,46.469,46.666,65446,0
+BJK.US,D,20210805,000000,46.726,47.956,46.726,47.897,36438,0
+BJK.US,D,20210806,000000,48.135,48.467,47.718,47.926,21037,0
+BJK.US,D,20210809,000000,47.966,48.432,47.671,48.016,29291,0
+BJK.US,D,20210810,000000,48.67,49.129,48.492,48.779,24393,0
+BJK.US,D,20210811,000000,48.581,48.987,48.283,48.72,16205,0
+BJK.US,D,20210812,000000,48.819,49.325,48.484,49.087,19157,0
+BJK.US,D,20210813,000000,49.136,49.136,48.789,48.789,13252,0
+BJK.US,D,20210816,000000,48.571,48.571,47.916,48.184,12388,0
+BJK.US,D,20210817,000000,47.649,47.649,46.945,47.143,19629,0
+BJK.US,D,20210818,000000,47.302,47.678,47.153,47.163,14887,0
+BJK.US,D,20210819,000000,46.736,46.736,46.113,46.36,46120,0
+BJK.US,D,20210820,000000,46.171,46.603,46.097,46.508,26173,0
+BJK.US,D,20210823,000000,46.717,47.512,46.717,47.431,17945,0
+BJK.US,D,20210824,000000,48.055,49.335,48.055,49.136,43812,0
+BJK.US,D,20210825,000000,49.523,50.455,49.523,50.425,31135,0
+BJK.US,D,20210826,000000,50.138,50.573,49.901,50.009,14934,0
+BJK.US,D,20210827,000000,49.87,50.941,49.87,50.663,19550,0
+BJK.US,D,20210830,000000,50.792,51.01,50.44,50.692,11736,0
+BJK.US,D,20210831,000000,50.564,50.921,50.491,50.921,4091,0
+BJK.US,D,20210901,000000,51.298,51.776,51.298,51.556,18662,0
+BJK.US,D,20210902,000000,51.853,52.27,51.784,52.091,23635,0
+BJK.US,D,20210903,000000,51.903,52.091,51.576,51.784,15898,0
+BJK.US,D,20210907,000000,52.052,52.944,52.052,52.885,20448,0
+BJK.US,D,20210908,000000,53.043,53.266,52.3,52.696,22541,0
+BJK.US,D,20210909,000000,52.339,52.671,52.151,52.151,17441,0
+BJK.US,D,20210910,000000,52.587,52.587,51.357,51.608,12156,0
+BJK.US,D,20210913,000000,51.348,51.348,50.634,51.04,9586,0
+BJK.US,D,20210914,000000,50.287,50.549,49.731,49.781,83806,0
+BJK.US,D,20210915,000000,48.968,49.291,48.541,48.938,38484,0
+BJK.US,D,20210916,000000,48.997,49.573,48.968,49.374,13217,0
+BJK.US,D,20210917,000000,49.91,49.93,49.14,49.206,17353,0
+BJK.US,D,20210920,000000,47.877,48.53,47.599,48.095,28820,0
+BJK.US,D,20210921,000000,48.472,49.532,48.472,48.789,16048,0
+BJK.US,D,20210922,000000,48.978,50.098,48.978,49.83,12548,0
+BJK.US,D,20210923,000000,49.87,50.604,49.87,50.227,11733,0
+BJK.US,D,20210924,000000,49.801,49.949,49.503,49.642,27099,0
+BJK.US,D,20210927,000000,49.374,49.771,48.789,49.404,11782,0
+BJK.US,D,20210928,000000,49.007,49.087,48.442,48.472,11787,0
+BJK.US,D,20210929,000000,48.467,48.591,48.065,48.065,8703,0
+BJK.US,D,20210930,000000,48.184,48.363,47.718,48.125,9555,0
+BJK.US,D,20211001,000000,48.363,49.553,48.363,49.389,16043,0
+BJK.US,D,20211004,000000,49.275,49.275,48.412,48.462,14167,0
+BJK.US,D,20211005,000000,48.392,48.822,48.373,48.398,4955,0
+BJK.US,D,20211006,000000,47.758,48.09,47.599,47.946,9416,0
+BJK.US,D,20211007,000000,48.105,48.849,48.105,48.164,29334,0
+BJK.US,D,20211008,000000,48.27,48.432,47.916,47.916,17450,0
+BJK.US,D,20211011,000000,47.738,48.293,47.64,47.64,5486,0
+BJK.US,D,20211012,000000,48.006,48.878,48.006,48.703,16730,0
+BJK.US,D,20211013,000000,49.057,49.454,48.859,49.335,9450,0
+BJK.US,D,20211014,000000,50.039,50.039,49.513,49.563,23028,0
+BJK.US,D,20211015,000000,49.82,50.177,49.692,49.84,19461,0
+BJK.US,D,20211018,000000,49.781,50.148,49.781,49.9,10745,0
+BJK.US,D,20211019,000000,50.267,50.673,49.955,50.524,8481,0
+BJK.US,D,20211020,000000,50.574,50.872,50.267,50.594,14790,0
+BJK.US,D,20211021,000000,50.425,50.693,50.177,50.406,9781,0
+BJK.US,D,20211022,000000,50.425,50.544,50.128,50.168,5132,0
+BJK.US,D,20211025,000000,50.138,50.375,50.098,50.177,11438,0
+BJK.US,D,20211026,000000,50.604,51.357,50.574,50.604,92356,0
+BJK.US,D,20211027,000000,50.653,51.014,50.078,50.505,10328,0
+BJK.US,D,20211028,000000,50.019,50.138,49.533,49.969,169354,0
+BJK.US,D,20211029,000000,49.761,49.781,49.057,49.325,20118,0
+BJK.US,D,20211101,000000,49.364,50.495,49.364,50.287,44766,0
+BJK.US,D,20211102,000000,50.078,50.078,49.354,49.414,20509,0
+BJK.US,D,20211103,000000,49.493,49.86,49.176,49.632,160296,0
+BJK.US,D,20211104,000000,49.692,49.741,48.373,48.462,20046,0
+BJK.US,D,20211105,000000,48.591,49.334,48.591,49.156,30215,0
+BJK.US,D,20211108,000000,49.444,49.523,48.851,48.851,26542,0
+BJK.US,D,20211109,000000,49.176,49.473,48.611,48.839,26203,0
+BJK.US,D,20211110,000000,48.561,48.645,47.602,47.678,21682,0
+BJK.US,D,20211111,000000,47.827,47.975,47.698,47.698,13207,0
+BJK.US,D,20211112,000000,47.748,47.986,47.649,47.793,7247,0
+BJK.US,D,20211115,000000,48.115,48.293,47.976,48.016,11173,0
+BJK.US,D,20211116,000000,48.164,48.184,47.688,47.926,10366,0
+BJK.US,D,20211117,000000,47.807,47.807,47.123,47.262,16413,0
+BJK.US,D,20211118,000000,47.193,47.193,46.528,46.717,19928,0
+BJK.US,D,20211119,000000,46.548,46.617,46.161,46.161,10443,0
+BJK.US,D,20211122,000000,46.211,46.634,46.141,46.241,16629,0
+BJK.US,D,20211123,000000,46.161,46.161,45.368,45.745,23945,0
+BJK.US,D,20211124,000000,45.209,45.487,44.723,45.467,17337,0
+BJK.US,D,20211126,000000,42.8,43.404,42.562,43.147,48878,0
+BJK.US,D,20211129,000000,43.325,43.39,42.839,42.988,38372,0
+BJK.US,D,20211130,000000,42.601,42.681,41.362,41.729,51727,0
+BJK.US,D,20211201,000000,42.036,42.641,40.628,40.628,34054,0
+BJK.US,D,20211202,000000,40.677,41.608,40.677,41.456,17536,0
+BJK.US,D,20211203,000000,41.748,41.748,40.549,40.836,59831,0
+BJK.US,D,20211206,000000,41.134,42.631,40.935,42.358,38623,0
+BJK.US,D,20211207,000000,43.166,43.608,43.137,43.236,48719,0
+BJK.US,D,20211208,000000,43.454,44.366,43.454,44.327,36725,0
+BJK.US,D,20211209,000000,44.089,44.106,43.533,43.722,34602,0
+BJK.US,D,20211210,000000,43.533,43.533,43.157,43.283,26677,0
+BJK.US,D,20211213,000000,42.968,42.968,42.046,42.383,35459,0
+BJK.US,D,20211214,000000,41.709,42.076,41.421,41.421,60235,0
+BJK.US,D,20211215,000000,41.57,42.095,40.995,41.927,35536,0
+BJK.US,D,20211216,000000,42.016,42.314,41.203,41.282,37807,0
+BJK.US,D,20211217,000000,41.114,41.897,40.777,41.56,36749,0
+BJK.US,D,20211220,000000,41,41.56,41,41.56,48310,0
+BJK.US,D,20211221,000000,41.59,43.27,41.59,43.1791,37952,0
+BJK.US,D,20211222,000000,43.27,43.68,43.14,43.5,23513,0
+BJK.US,D,20211223,000000,43.9,44.49,43.889,44.37,53768,0
+BJK.US,D,20211227,000000,44.49,44.7299,44.054,44.49,21195,0
+BJK.US,D,20211228,000000,44.44,44.6,44.06,44.34,42017,0
+BJK.US,D,20211229,000000,44.18,44.18,43.6824,43.69,41104,0
+BJK.US,D,20211230,000000,43.71,44.77,43.7,44.6,51861,0
+BJK.US,D,20211231,000000,44.25,44.63,44.22,44.45,26761,0
+BJK.US,D,20220103,000000,44.55,44.87,44.41,44.81,18302,0
+BJK.US,D,20220104,000000,45.25,45.4999,44.5,44.68,23087,0
+BJK.US,D,20220105,000000,44.51,44.51,42.99,42.99,22280,0
+BJK.US,D,20220106,000000,42.99,43.4,42.71,43.12,15467,0
+BJK.US,D,20220107,000000,43.0469,43.4438,43,43.29,9407,0
+BJK.US,D,20220110,000000,42.79,42.79,41.92,42.593,16062,0
+BJK.US,D,20220111,000000,42.94,43.88,42.94,43.77,10679,0
+BJK.US,D,20220112,000000,43.98,44.065,43.43,43.56,28101,0
+BJK.US,D,20220113,000000,43.59,43.822,42.86,42.905,13516,0
+BJK.US,D,20220114,000000,43.32,44.59,43.32,44.14,64518,0
+BJK.US,D,20220118,000000,43.46,43.51,42.83,43.14,22049,0
+BJK.US,D,20220119,000000,43.5,43.5,42.84,42.84,14024,0
+BJK.US,D,20220120,000000,43.49,43.96,42.69,42.83,15653,0
+BJK.US,D,20220121,000000,42.46,42.52,41.62,41.79,18952,0
+BJK.US,D,20220124,000000,40.8,41.76,39.595,41.61,21299,0
+BJK.US,D,20220125,000000,40.89,41.9159,40.49,41.64,16599,0
+BJK.US,D,20220126,000000,42.34,42.6399,41.2319,41.49,20263,0
+BJK.US,D,20220127,000000,41.5,41.5,40.13,40.13,13126,0
+BJK.US,D,20220128,000000,40.36,41.26,39.9898,41.26,16027,0
+BJK.US,D,20220131,000000,41.19,42.09,41.19,42.09,5964,0
+BJK.US,D,20220201,000000,42.5,42.88,42.2,42.87,14803,0
+BJK.US,D,20220202,000000,43.26,43.26,42.39,42.4,19444,0
+BJK.US,D,20220203,000000,41.89,42.25,41.41,41.5578,16609,0
+BJK.US,D,20220204,000000,41.46,42.28,41.31,42.2,8502,0
+BJK.US,D,20220207,000000,42.39,43.09,42.39,42.794,9822,0
+BJK.US,D,20220208,000000,42.71,43.58,42.66,43.55,38496,0
+BJK.US,D,20220209,000000,43.6,44.4,43.6,44.4,16944,0
+BJK.US,D,20220210,000000,43.51,44.81,43.51,43.8,93242,0
+BJK.US,D,20220211,000000,43.9,44.48,42.9301,43.12,25416,0
+BJK.US,D,20220214,000000,42.91,43.27,42.4501,42.76,18492,0
+BJK.US,D,20220215,000000,43.33,44.1,43.33,44.1,18234,0
+BJK.US,D,20220216,000000,43.81,44.78,43.49,44.56,62173,0
+BJK.US,D,20220217,000000,44.47,44.47,43.31,43.32,13672,0
+BJK.US,D,20220218,000000,43.13,43.16,42.2201,42.54,21409,0
+BJK.US,D,20220222,000000,42,42.015,41.07,41.46,7858,0
+BJK.US,D,20220223,000000,42.2,42.626,41.55,41.62,12408,0
+BJK.US,D,20220224,000000,39.87,41.57,39.45,41.57,15145,0
+BJK.US,D,20220225,000000,41.84,42.41,41.22,42.41,9747,0
+BJK.US,D,20220228,000000,41.75,42.47,41.69,42.155,7703,0
+BJK.US,D,20220301,000000,41.82,42,40.38,40.63,26267,0
+BJK.US,D,20220302,000000,41.52,41.9199,41.26,41.81,14353,0
+BJK.US,D,20220303,000000,41.65,41.65,40.24,40.32,14805,0
+BJK.US,D,20220304,000000,39.52,39.52,38.56,38.83,80518,0
+BJK.US,D,20220307,000000,38.93,38.93,36.03,36.33,39806,0
+BJK.US,D,20220308,000000,36.6,37.46,36,36.7,15197,0
+BJK.US,D,20220309,000000,37.71,38.79,37.71,38.44,7334,0
+BJK.US,D,20220310,000000,38.0193,38.392,37.76,38.16,9508,0
+BJK.US,D,20220311,000000,38.91,38.91,37.53,37.55,11590,0
+BJK.US,D,20220314,000000,37.11,37.39,36.0375,36.06,11444,0
+BJK.US,D,20220315,000000,36.28,37.02,36.2,36.85,15767,0
+BJK.US,D,20220316,000000,38.24,39.7,38.24,39.7,27842,0
+BJK.US,D,20220317,000000,39.36,39.934,39.25,39.8243,12057,0
+BJK.US,D,20220318,000000,39.84,40.73,39.73,40.7,10525,0
+BJK.US,D,20220321,000000,40.42,40.42,39.63,39.74,12334,0
+BJK.US,D,20220322,000000,40.09,40.5999,40.09,40.49,8513,0
+BJK.US,D,20220323,000000,40,40.17,39.65,39.65,10553,0
+BJK.US,D,20220324,000000,39.6944,40.13,39.6944,40.13,3651,0
+BJK.US,D,20220325,000000,40.34,40.34,39.865,40.08,6676,0
+BJK.US,D,20220328,000000,39.73,39.877,39.4344,39.68,5447,0
+BJK.US,D,20220329,000000,40.61,41.205,40.54,41.2,11367,0
+BJK.US,D,20220330,000000,41.09,41.33,40.62,40.77,5277,0
+BJK.US,D,20220331,000000,40.15,40.4923,39.85,39.85,5009,0
+BJK.US,D,20220401,000000,40.514,40.514,40.045,40.24,19404,0
+BJK.US,D,20220404,000000,40.49,41.15,40.48,40.97,15734,0
+BJK.US,D,20220405,000000,41.15,41.15,40.23,40.32,10386,0
+BJK.US,D,20220406,000000,39.67,39.9499,38.45,38.89,58104,0
+BJK.US,D,20220407,000000,38.9,38.9,38,38.5,9763,0
+BJK.US,D,20220408,000000,38.12,38.33,37.94,38.015,8755,0
+BJK.US,D,20220411,000000,37.74,38.18,37.6619,37.67,9614,0
+BJK.US,D,20220412,000000,38.18,38.44,37.47,37.52,8881,0
+BJK.US,D,20220413,000000,37.62,38.4981,37.62,38.36,9038,0
+BJK.US,D,20220414,000000,38.6451,38.652,38.31,38.5799,10810,0
+BJK.US,D,20220418,000000,38.17,38.19,37.86,37.96,4769,0
+BJK.US,D,20220419,000000,37.92,39.05,37.92,38.99,14885,0
+BJK.US,D,20220420,000000,39.19,39.3222,38.831,38.85,7268,0
+BJK.US,D,20220421,000000,39.24,39.24,37.65,37.8,18103,0
+BJK.US,D,20220422,000000,37.57,37.75,36.88,37.01,9343,0
+BJK.US,D,20220425,000000,36.4,37.17,36.26,37.17,17716,0
+BJK.US,D,20220426,000000,36.87,36.87,35.94,36.12,19800,0
+BJK.US,D,20220427,000000,36.4,36.57,35.89,36.1,7412,0
+BJK.US,D,20220428,000000,36.78,37.33,36.14,37.33,9914,0
+BJK.US,D,20220429,000000,38,38,36.77,36.77,5221,0
+BJK.US,D,20220502,000000,36.64,37.035,36.36,36.91,9749,0
+BJK.US,D,20220503,000000,37.39,37.7,37.31,37.7,9012,0
+BJK.US,D,20220504,000000,37.84,38.42,36.985,38.35,10666,0
+BJK.US,D,20220505,000000,37.36,37.36,36.1275,36.3,13741,0
+BJK.US,D,20220506,000000,35.75,36.01,35.13,35.47,8578,0
+BJK.US,D,20220509,000000,34.62,34.7,33.02,33.09,20285,0
+BJK.US,D,20220510,000000,33.84,33.84,32.71,33.19,15148,0
+BJK.US,D,20220511,000000,33.264,34.01,32.79,32.93,8048,0
+BJK.US,D,20220512,000000,32.54,33.23,32.09,32.9,24665,0
+BJK.US,D,20220513,000000,33.74,35.09,33.74,35.09,14391,0
+BJK.US,D,20220516,000000,35.09,35.37,34.751,34.805,10459,0
+BJK.US,D,20220517,000000,35.45,35.45,34.84,35.21,4866,0
+BJK.US,D,20220518,000000,34.97,35.1977,34.2883,34.41,31482,0
+BJK.US,D,20220519,000000,34.31,35.15,34.31,34.87,12544,0
+BJK.US,D,20220520,000000,35.34,35.34,34.57,35.22,32120,0
+BJK.US,D,20220523,000000,35.48,35.6821,35.15,35.39,15049,0
+BJK.US,D,20220524,000000,34.92,35.08,34.01,34.23,11285,0
+BJK.US,D,20220525,000000,33.79,34.8399,33.79,34.51,7969,0
+BJK.US,D,20220526,000000,34.71,35.93,34.71,35.92,10794,0
+BJK.US,D,20220527,000000,36.324,36.61,36.12,36.61,5568,0
+BJK.US,D,20220531,000000,36.62,36.88,36.45,36.45,4974,0
+BJK.US,D,20220601,000000,36.61,36.62,35.7,35.98,2747,0
+BJK.US,D,20220602,000000,36.52,36.82,36.49,36.8,5914,0
+BJK.US,D,20220603,000000,36.47,36.58,36.15,36.19,6230,0
+BJK.US,D,20220606,000000,36.76,37.27,36.72,36.76,4894,0
+BJK.US,D,20220607,000000,36.58,36.7601,36.4,36.69,6340,0
+BJK.US,D,20220608,000000,36.705,37.51,36.705,37.2,40062,0
+BJK.US,D,20220609,000000,36.72,36.865,36.151,36.31,5407,0
+BJK.US,D,20220610,000000,35.63,35.63,34.792,34.88,4313,0
+BJK.US,D,20220613,000000,33.97,34.08,32.42,32.42,97750,0
+BJK.US,D,20220614,000000,33.07,33.07,32.61,32.84,8198,0
+BJK.US,D,20220615,000000,33.7,33.9171,33.4,33.7,5848,0
+BJK.US,D,20220616,000000,32.7,32.75,32.24,32.35,7658,0
+BJK.US,D,20220617,000000,32.45,32.84,32.45,32.62,8501,0
+BJK.US,D,20220621,000000,33.14,33.65,33.14,33.5,6046,0
+BJK.US,D,20220622,000000,33.5677,33.5677,33.16,33.19,6842,0
+BJK.US,D,20220623,000000,32.94,33.2,32.76,33.2,3578,0
+BJK.US,D,20220624,000000,33.45,34.93,33.45,34.85,12210,0
+BJK.US,D,20220627,000000,34.87,35.12,34.63,34.73,14456,0
+BJK.US,D,20220628,000000,35.655,35.93,34.72,34.74,8661,0
+BJK.US,D,20220629,000000,34.26,34.445,33.93,34.2,3717,0
+BJK.US,D,20220630,000000,33.65,34.2,33.4518,33.92,6788,0
+BJK.US,D,20220701,000000,33.63,34.48,33.63,34.48,4074,0
+BJK.US,D,20220705,000000,33.51,34.28,32.735,34.06,20372,0
+BJK.US,D,20220706,000000,34.14,34.14,33.822,33.97,4270,0
+BJK.US,D,20220707,000000,34.47,34.47,34.1101,34.27,4884,0
+BJK.US,D,20220708,000000,34.2,34.3596,33.87,33.98,5570,0
+BJK.US,D,20220711,000000,33.13,33.22,32.49,32.68,8886,0
+BJK.US,D,20220712,000000,32.59,33.3,32.59,33,3696,0
+BJK.US,D,20220713,000000,32.76,33.28,32.51,33.07,4688,0
+BJK.US,D,20220714,000000,32.7,32.925,32.62,32.87,3234,0
+BJK.US,D,20220715,000000,33.4,33.829,33.4,33.8058,3633,0
+BJK.US,D,20220718,000000,33.94,34.56,33.84,33.84,5281,0
+BJK.US,D,20220719,000000,34.2594,34.85,34.2594,34.71,2760,0
+BJK.US,D,20220720,000000,34.995,35.4,34.995,35.21,17161,0
+BJK.US,D,20220721,000000,35.24,35.4,35.1084,35.35,2886,0
+BJK.US,D,20220722,000000,35.59,35.75,35.158,35.26,3125,0
+BJK.US,D,20220725,000000,35.77,35.78,35.36,35.554,3387,0
+BJK.US,D,20220726,000000,35.1799,35.1799,34.8,34.84,11505,0
+BJK.US,D,20220727,000000,35.488,36,35.488,36,4454,0
+BJK.US,D,20220728,000000,36,36.1598,35.6125,36.04,6026,0
+BJK.US,D,20220729,000000,36.15,36.29,35.95,36.29,1998,0
+BJK.US,D,20220801,000000,36.15,36.46,36.09,36.16,4091,0
+BJK.US,D,20220802,000000,36.2512,36.43,36.2512,36.43,1633,0
+BJK.US,D,20220803,000000,36.49,36.98,36.49,36.87,6126,0
+BJK.US,D,20220804,000000,37,37.15,37,37,4799,0
+BJK.US,D,20220805,000000,36.87,37.3,36.7501,36.82,4778,0
+BJK.US,D,20220808,000000,36.76,37.5499,36.76,36.82,4444,0
+BJK.US,D,20220809,000000,36.75,36.75,36.28,36.28,2784,0
+BJK.US,D,20220810,000000,36.91,37.34,36.9,37.25,5318,0
+BJK.US,D,20220811,000000,37.6,38.06,37.6,37.63,4593,0
+BJK.US,D,20220812,000000,38.215,38.7122,38.09,38.7122,12757,0
+BJK.US,D,20220815,000000,38.59,38.76,38.39,38.6051,5217,0
+BJK.US,D,20220816,000000,38.44,38.4999,38.34,38.34,3327,0
+BJK.US,D,20220817,000000,38.13,38.15,37.58,37.92,15196,0
+BJK.US,D,20220818,000000,37.69,37.89,37.34,37.48,17372,0
+BJK.US,D,20220819,000000,37.31,37.31,36.41,36.41,4651,0
+BJK.US,D,20220822,000000,36.15,36.3,35.85,35.98,4613,0
+BJK.US,D,20220823,000000,35.8,36.3374,35.8,36,4413,0
+BJK.US,D,20220824,000000,36.08,36.5,36.08,36.34,3162,0
+BJK.US,D,20220825,000000,36.72,37.0351,36.72,36.77,2419,0
+BJK.US,D,20220826,000000,36.66,37.0299,35.64,35.64,3835,0
+BJK.US,D,20220829,000000,35.39,35.81,35.39,35.64,2505,0
+BJK.US,D,20220830,000000,35.66,35.78,34.95,34.99,3565,0
+BJK.US,D,20220831,000000,35.31,35.5881,35.14,35.2,3291,0
+BJK.US,D,20220901,000000,34.5102,34.6999,33.77,34.43,34699,0
+BJK.US,D,20220902,000000,34.55,34.67,34.11,34.11,4372,0
+BJK.US,D,20220906,000000,34.2421,34.34,33.92,34,2415,0
+BJK.US,D,20220907,000000,33.92,34.7,33.92,34.7,1607,0
+BJK.US,D,20220908,000000,34.5399,34.95,34.5399,34.95,5737,0
+BJK.US,D,20220909,000000,35.11,35.85,35.11,35.85,6121,0
+BJK.US,D,20220912,000000,35.88,36.6299,35.85,36.4,3431,0
+BJK.US,D,20220913,000000,35.5567,35.79,34.915,34.9974,8701,0
+BJK.US,D,20220914,000000,35.05,35.05,34.605,34.78,4412,0
+BJK.US,D,20220915,000000,34.77,35.84,34.77,35.34,21189,0
+BJK.US,D,20220916,000000,35,35.49,34.977,35.27,11713,0
+BJK.US,D,20220919,000000,34.77,35.385,34.77,35.32,4683,0
+BJK.US,D,20220920,000000,35.37,35.62,35.27,35.3,1409,0
+BJK.US,D,20220921,000000,34.68,34.91,34.01,34.14,2681,0
+BJK.US,D,20220922,000000,33.9916,34.1061,33,33.12,3825,0
+BJK.US,D,20220923,000000,32.06,32.06,31.47,31.77,4442,0
+BJK.US,D,20220926,000000,32.95,33.5,32.76,32.875,20959,0
+BJK.US,D,20220927,000000,33.3992,33.5801,33.01,33.04,1931,0
+BJK.US,D,20220928,000000,33.35,34.05,33.35,33.83,8669,0
+BJK.US,D,20220929,000000,32.86,32.93,32.4519,32.77,6588,0
+BJK.US,D,20220930,000000,32.49,32.895,32.49,32.57,6371,0
+BJK.US,D,20221003,000000,32.78,33.3394,32.7019,33.25,3181,0
+BJK.US,D,20221004,000000,34.18,35.34,34.16,35.04,21949,0
+BJK.US,D,20221005,000000,34.37,35.4499,34.21,35.32,18705,0
+BJK.US,D,20221006,000000,34.98,35.3601,34.98,35.23,30628,0
+BJK.US,D,20221007,000000,34.58,34.95,34.5018,34.95,33489,0
+BJK.US,D,20221010,000000,34.68,34.68,33.3832,33.73,38310,0
+BJK.US,D,20221011,000000,33.5,33.505,32.3271,32.89,36237,0
+BJK.US,D,20221012,000000,32.3162,32.9,32.3162,32.82,38286,0
+BJK.US,D,20221013,000000,31.51,33.415,31.51,33.29,30464,0
+BJK.US,D,20221014,000000,33.47,33.47,32.26,32.26,4496,0
+BJK.US,D,20221017,000000,33.07,33.5,33,33.37,4562,0
+BJK.US,D,20221018,000000,34.04,34.04,33.51,33.75,5121,0
+BJK.US,D,20221019,000000,33.04,33.305,32.401,32.61,5240,0
+BJK.US,D,20221020,000000,32.59,33.61,32.59,33.11,6398,0
+BJK.US,D,20221021,000000,32.87,33.72,32.87,33.72,4838,0
+BJK.US,D,20221024,000000,33.2,33.75,32.81,33.59,11510,0
+BJK.US,D,20221025,000000,33.5,34.43,33.5,34.43,6836,0
+BJK.US,D,20221026,000000,34.4625,35.095,34.4625,34.55,9646,0
+BJK.US,D,20221027,000000,34.9,34.905,34.4001,34.82,6913,0
+BJK.US,D,20221028,000000,34.56,35.18,34.3,35.12,2968,0
+BJK.US,D,20221031,000000,34.86,35.5,34.86,35.5,7134,0
+BJK.US,D,20221101,000000,36.26,36.26,35.735,36.23,5839,0
+BJK.US,D,20221102,000000,36.1774,36.3386,35.53,35.53,3861,0
+BJK.US,D,20221103,000000,34.576,35.27,34.576,35.17,5738,0
+BJK.US,D,20221104,000000,35.26,35.615,35.26,35.56,2381,0
+BJK.US,D,20221107,000000,35.67,36.37,35.515,36.24,4398,0
+BJK.US,D,20221108,000000,36.55,36.65,36.29,36.55,6754,0
+BJK.US,D,20221109,000000,35.67,36.15,35.55,35.62,4562,0
+BJK.US,D,20221110,000000,37.47,37.97,37.13,37.68,11006,0
+BJK.US,D,20221111,000000,38.48,38.99,37.84,38.9,9479,0
+BJK.US,D,20221114,000000,38.56,38.69,37.875,38.5597,16101,0
+BJK.US,D,20221115,000000,38.36,39.21,38.36,38.81,7666,0
+BJK.US,D,20221116,000000,38.53,38.53,38.09,38.37,7340,0
+BJK.US,D,20221117,000000,37.78,38.545,37.75,38.51,6700,0
+BJK.US,D,20221118,000000,38.89,38.89,38.11,38.42,5532,0
+BJK.US,D,20221121,000000,37.71,37.86,37.23,37.66,5460,0
+BJK.US,D,20221122,000000,37.47,38,36.49,38,13687,0
+BJK.US,D,20221123,000000,37.97,38.69,37.97,38.64,7956,0
+BJK.US,D,20221125,000000,38.01,38.5,38.01,38.5,8003,0
+BJK.US,D,20221128,000000,38.47,38.7092,38.36,38.57,2487,0
+BJK.US,D,20221129,000000,38.69,38.93,38.68,38.91,3663,0
+BJK.US,D,20221130,000000,39.12,40.4,39.12,40.4,44188,0
+BJK.US,D,20221201,000000,41.06,41.06,40.32,40.9,18285,0
+BJK.US,D,20221202,000000,39.6,40.9999,39.6,40.75,12920,0
+BJK.US,D,20221205,000000,40.68,41.0899,40.33,40.75,17520,0
+BJK.US,D,20221206,000000,40.58,40.58,40.205,40.28,5837,0
+BJK.US,D,20221207,000000,39.93,40.3183,39.89,40.15,2418,0
+BJK.US,D,20221208,000000,40.44,41.65,40.44,41,481310,0
+BJK.US,D,20221209,000000,40.86,41.5645,40.8201,40.86,13627,0
+BJK.US,D,20221212,000000,40.7,41.21,40.41,41.045,53799,0
+BJK.US,D,20221213,000000,41.96,42.1552,41.25,41.54,21417,0
+BJK.US,D,20221214,000000,41.45,41.58,40.8301,41.21,6768,0
+BJK.US,D,20221215,000000,40.35,40.43,39.8201,39.88,15332,0
+BJK.US,D,20221216,000000,40.1,40.1,39.1,39.54,27951,0
+BJK.US,D,20221219,000000,38.872,38.97,38.32,38.37,44412,0
+BJK.US,D,20221220,000000,38.4301,38.67,38.4301,38.49,12194,0
+BJK.US,D,20221221,000000,38.7801,39.01,38.76,38.835,17070,0
+BJK.US,D,20221222,000000,38.0501,38.34,37.62,38.34,61355,0
+BJK.US,D,20221223,000000,38.42,38.42,37.62,38.42,79459,0
+BJK.US,D,20221227,000000,38.63,39.02,38.375,38.46,42545,0
+BJK.US,D,20221228,000000,38.5,38.72,37.7401,37.8643,39951,0
+BJK.US,D,20221229,000000,38.311,38.76,38.22,38.3,36944,0
+BJK.US,D,20221230,000000,38.2001,38.595,38.2001,38.5828,6225,0
+BJK.US,D,20230103,000000,38.87,39.5644,38.745,38.98,23255,0
+BJK.US,D,20230104,000000,39.556,40.3099,39.556,40.16,33389,0
+BJK.US,D,20230105,000000,39.64,39.8499,39.45,39.45,12500,0
+BJK.US,D,20230106,000000,39.5919,40.51,39.46,40.51,139849,0
+BJK.US,D,20230109,000000,40.51,41.28,40.385,40.7,39398,0
+BJK.US,D,20230110,000000,40.77,41.68,40.62,41.68,33365,0
+BJK.US,D,20230111,000000,41.71,41.71,41.352,41.56,54073,0
+BJK.US,D,20230112,000000,41.5,42.19,41.5,42.09,21618,0
+BJK.US,D,20230113,000000,42.1925,42.48,42.02,42.35,26695,0
+BJK.US,D,20230117,000000,42.33,42.35,41.98,41.98,72539,0
+BJK.US,D,20230118,000000,42.13,42.7159,41.7,41.7,14936,0
+BJK.US,D,20230119,000000,41.74,42.41,41.74,42.31,32150,0
+BJK.US,D,20230120,000000,42.56,42.98,42.52,42.96,29857,0
+BJK.US,D,20230123,000000,42.64,43.37,42.64,43.25,34255,0
+BJK.US,D,20230124,000000,43.43,43.7499,43.37,43.7,70356,0
+BJK.US,D,20230125,000000,43.11,43.64,43.11,43.55,22471,0
+BJK.US,D,20230126,000000,44.05,44.09,43.54,44.02,11844,0
+BJK.US,D,20230127,000000,43.7701,44.24,43.71,43.79,16013,0
+BJK.US,D,20230130,000000,43.4,43.463,42.92,43.32,12665,0
+BJK.US,D,20230131,000000,43.32,43.91,43.125,43.91,5019,0
+BJK.US,D,20230201,000000,44.21,44.6578,43.543,44.51,9516,0
+BJK.US,D,20230202,000000,44.95,44.95,44.2625,44.57,25986,0
+BJK.US,D,20230203,000000,44.5,44.96,44.3852,44.73,9920,0
+BJK.US,D,20230206,000000,44,44.2681,43.77,44.16,4595,0
+BJK.US,D,20230207,000000,43.62,44.46,43.6,44.46,15003,0
+BJK.US,D,20230208,000000,44.34,44.34,43.92,43.94,14108,0
+BJK.US,D,20230209,000000,44.88,45,44,44,8561,0
+BJK.US,D,20230210,000000,43.56,43.713,43.24,43.39,12108,0
+BJK.US,D,20230213,000000,43.27,44.1,43.27,43.86,9410,0
+BJK.US,D,20230214,000000,43.9,44.2528,43.6901,44.09,8500,0
+BJK.US,D,20230215,000000,43.54,44.09,43.54,44.09,5318,0
+BJK.US,D,20230216,000000,44.08,44.2599,43.9201,43.97,2140,0
+BJK.US,D,20230217,000000,43.81,44,43.59,43.82,6453,0
+BJK.US,D,20230221,000000,43.95,43.95,43.5001,43.63,6461,0
+BJK.US,D,20230222,000000,43.43,43.66,43.29,43.38,5091,0
+BJK.US,D,20230223,000000,43.853,43.93,43.19,43.49,10729,0
+BJK.US,D,20230224,000000,43.035,43.035,42.59,42.73,4981,0
+BJK.US,D,20230227,000000,43.01,43.46,43.01,43.355,8308,0
+BJK.US,D,20230228,000000,43.485,43.5944,43.38,43.4,4964,0
+BJK.US,D,20230301,000000,43.98,44,43.68,43.92,3224,0
+BJK.US,D,20230302,000000,42.94,43.94,42.66,43.4,10163,0
+BJK.US,D,20230303,000000,43.97,44.4576,43.89,44.33,12577,0
+BJK.US,D,20230306,000000,44.54,44.9999,44.2368,44.31,12268,0
+BJK.US,D,20230307,000000,44.12,44.12,43.62,43.6367,3129,0
+BJK.US,D,20230308,000000,43.29,43.78,43.29,43.78,7385,0
+BJK.US,D,20230309,000000,43.65,43.673,42.13,42.43,32456,0
+BJK.US,D,20230310,000000,43,43,41.66,42.04,14498,0
+BJK.US,D,20230313,000000,41.61,41.8599,40.93,41.78,48882,0
+BJK.US,D,20230314,000000,41.89,42.3319,41.89,42.15,11406,0
+BJK.US,D,20230315,000000,41.12,41.14,40.06,40.85,20081,0
+BJK.US,D,20230316,000000,41.18,41.88,41.18,41.83,7033,0
+BJK.US,D,20230317,000000,41.4,41.74,41.25,41.67,11300,0
+BJK.US,D,20230320,000000,41.55,42.325,41.55,41.875,12272,0
+BJK.US,D,20230321,000000,42.8,42.84,42.48,42.735,4810,0
+BJK.US,D,20230322,000000,42.8508,43,42.29,42.29,2883,0
+BJK.US,D,20230323,000000,42.5301,43.0416,41.76,42.055,34050,0
+BJK.US,D,20230324,000000,41.6,42.2,41.58,42.2,3046,0
+BJK.US,D,20230327,000000,42.6814,42.6814,42.01,42.405,7829,0
+BJK.US,D,20230328,000000,42.5,42.71,42.16,42.62,8123,0
+BJK.US,D,20230329,000000,43.08,43.42,42.93,43.11,3591,0
+BJK.US,D,20230330,000000,43.88,43.95,43.3424,43.88,80881,0
+BJK.US,D,20230331,000000,44.2264,44.76,44.11,44.36,9016,0
+BJK.US,D,20230403,000000,44.55,45.27,44.55,44.88,12512,0
+BJK.US,D,20230404,000000,44.76,45.43,44.76,44.92,97636,0
+BJK.US,D,20230405,000000,44.88,45.06,44.38,44.525,20941,0
+BJK.US,D,20230406,000000,44.23,44.53,44.0401,44.4857,2270,0
+BJK.US,D,20230410,000000,44.58,44.87,44.1601,44.87,6188,0
+BJK.US,D,20230411,000000,44.61,45.07,44.57,44.72,13294,0
+BJK.US,D,20230412,000000,45.1,45.1,44.37,44.37,9756,0
+BJK.US,D,20230413,000000,44.66,45.24,44.645,45.05,16846,0
+BJK.US,D,20230414,000000,44.9,44.9,44.35,44.51,5962,0
+BJK.US,D,20230417,000000,44.87,45.07,44.87,45.07,5894,0
+BJK.US,D,20230418,000000,45.44,45.89,45.44,45.6979,18438,0
+BJK.US,D,20230419,000000,45.5581,46.02,45.54,45.885,15895,0
+BJK.US,D,20230420,000000,46.03,46.55,45.9801,46.38,22910,0
+BJK.US,D,20230421,000000,46.46,46.7,46.15,46.6533,16761,0
+BJK.US,D,20230424,000000,46.72,46.72,46.12,46.395,38522,0
+BJK.US,D,20230425,000000,45.86,46,45.55,45.55,12482,0
+BJK.US,D,20230426,000000,45.88,45.88,45.28,45.28,5235,0
+BJK.US,D,20230427,000000,45.19,45.7999,45.12,45.53,94876,0
+BJK.US,D,20230428,000000,45.99,46.64,45.99,46.64,8027,0
+BJK.US,D,20230501,000000,46.22,47.17,46.22,46.75,47188,0
+BJK.US,D,20230502,000000,46.84,46.84,45.64,46.36,12295,0
+BJK.US,D,20230503,000000,46.3,46.34,45.49,45.49,22610,0
+BJK.US,D,20230504,000000,45.39,45.5,45.03,45.5,10172,0
+BJK.US,D,20230505,000000,46.05,46.4099,45.785,46.08,11861,0
+BJK.US,D,20230508,000000,46.09,46.21,45.69,46.21,6610,0
+BJK.US,D,20230509,000000,45.7,45.99,45.3415,45.81,6616,0
+BJK.US,D,20230510,000000,45.84,45.89,45.1601,45.78,4039,0
+BJK.US,D,20230511,000000,45.35,45.47,45.0801,45.28,7904,0
+BJK.US,D,20230512,000000,45.1265,45.1265,44.5803,44.72,5109,0
+BJK.US,D,20230515,000000,44.94,45.21,44.07,45.21,10463,0
+BJK.US,D,20230516,000000,45.2,45.2,44.345,44.58,5206,0
+BJK.US,D,20230517,000000,44.5,45.085,44.44,44.68,10796,0
+BJK.US,D,20230518,000000,44.58,45.065,44.54,45.04,10187,0
+BJK.US,D,20230519,000000,45.13,45.2,44.7975,44.96,4287,0
+BJK.US,D,20230522,000000,45.1,45.6999,45.1,45.36,6341,0
+BJK.US,D,20230523,000000,45.09,45.09,43.5,43.95,12952,0
+BJK.US,D,20230524,000000,43.01,43.7,42.83,43.37,9719,0
+BJK.US,D,20230525,000000,43.32,43.4072,42.7,43.15,9349,0
+BJK.US,D,20230526,000000,43.06,43.4889,43.06,43.36,8821,0
+BJK.US,D,20230530,000000,43.52,43.52,42.21,42.99,67323,0
+BJK.US,D,20230531,000000,42.92,42.965,41.68,42.77,152209,0
+BJK.US,D,20230601,000000,42.64,43.633,42.46,42.95,22817,0
+BJK.US,D,20230602,000000,43.56,44.625,43.56,44.41,10377,0
+BJK.US,D,20230605,000000,44.12,44.23,43.95,43.95,7276,0
+BJK.US,D,20230606,000000,44.06,44.68,44.04,44.61,2752,0
+BJK.US,D,20230607,000000,44.865,44.865,43.97,44.2609,11076,0
+BJK.US,D,20230608,000000,44.31,44.715,44.18,44.48,5761,0
+BJK.US,D,20230609,000000,44.47,44.84,44.25,44.45,3390,0
+BJK.US,D,20230612,000000,44.48,44.9,44.395,44.67,46369,0
+BJK.US,D,20230613,000000,45.06,45.53,45.06,45.42,3904,0
+BJK.US,D,20230614,000000,45.22,45.45,44.805,44.88,3459,0
+BJK.US,D,20230615,000000,45.16,45.45,45.15,45.45,3753,0
+BJK.US,D,20230616,000000,45.79,45.79,44.765,45.4,4916,0
+BJK.US,D,20230620,000000,45.18,45.49,44.55,45.325,19310,0
+BJK.US,D,20230621,000000,45.42,45.57,44.74,45.11,496097,0
+BJK.US,D,20230622,000000,44.19,44.76,44.19,44.3,5547,0
+BJK.US,D,20230623,000000,44,44,43.6901,43.85,2009,0
+BJK.US,D,20230626,000000,44.04,44.147,43.87,43.87,6709,0
+BJK.US,D,20230627,000000,43.8301,44.45,43.8301,44.45,3638,0
+BJK.US,D,20230628,000000,44.21,44.52,44.131,44.19,7121,0
+BJK.US,D,20230629,000000,43.929,44.46,43.929,44.22,3534,0
+BJK.US,D,20230630,000000,44.45,44.8499,44.33,44.74,4718,0
+BJK.US,D,20230703,000000,45.32,45.34,44.91,45.1,9635,0
+BJK.US,D,20230705,000000,44.97,44.97,43.96,43.96,4618,0
+BJK.US,D,20230706,000000,43.17,43.22,42.685,42.83,3193,0
+BJK.US,D,20230707,000000,43.35,44.12,43.35,43.59,20989,0
+BJK.US,D,20230710,000000,44.43,44.91,43.9725,44.91,9101,0
+BJK.US,D,20230711,000000,44.48,45.5,44.48,45.5,10547,0
+BJK.US,D,20230712,000000,45.85,46.3,45.58,46.145,9846,0
+BJK.US,D,20230713,000000,46.49,47.31,46.49,46.95,7364,0
+BJK.US,D,20230714,000000,47.15,47.15,46.59,47.05,11134,0
+BJK.US,D,20230717,000000,47.03,47.03,46.29,46.87,8661,0
+BJK.US,D,20230718,000000,46.44,46.93,46.44,46.93,74549,0
+BJK.US,D,20230719,000000,47.06,47.085,46.607,46.88,7777,0
+BJK.US,D,20230720,000000,46.49,46.49,45.9401,46.01,6743,0
+BJK.US,D,20230721,000000,46.11,46.33,45.91,46.05,6326,0
+BJK.US,D,20230724,000000,45.93,46.13,45.93,45.93,8389,0
+BJK.US,D,20230725,000000,46.075,46.58,46.0027,46.48,20605,0
+BJK.US,D,20230726,000000,46.875,46.99,46.7416,46.89,3400,0
+BJK.US,D,20230727,000000,47.49,47.49,46.44,46.49,6048,0
+BJK.US,D,20230728,000000,46.49,46.97,46.49,46.64,10633,0
+BJK.US,D,20230731,000000,46.47,46.9199,46.47,46.73,4274,0
+BJK.US,D,20230801,000000,46.06,46.25,46,46.25,1704,0
+BJK.US,D,20230802,000000,45.36,45.6899,45.025,45.23,6129,0
+BJK.US,D,20230803,000000,45.25,45.42,45.08,45.1,16568,0
+BJK.US,D,20230804,000000,46.07,46.15,45.66,45.66,11604,0
+BJK.US,D,20230807,000000,45.65,45.9,45.65,45.9,3182,0
+BJK.US,D,20230808,000000,45.6199,45.8,45.3,45.8,4819,0
+BJK.US,D,20230809,000000,45.57,45.57,44.79,45,5240,0
+BJK.US,D,20230810,000000,45.36,45.63,44.99,44.99,2865,0
+BJK.US,D,20230811,000000,44.65,44.76,44.56,44.62,3992,0
+BJK.US,D,20230814,000000,44.32,44.44,44.22,44.44,4043,0
+BJK.US,D,20230815,000000,44.11,44.12,43.74,43.74,11881,0
+BJK.US,D,20230816,000000,43.6,43.7899,42.97,42.97,42732,0
+BJK.US,D,20230817,000000,42.95,43.06,42.35,42.35,5942,0
+BJK.US,D,20230818,000000,41.72,42.34,41.72,42.07,4617,0
+BJK.US,D,20230821,000000,42.25,42.3399,41.9101,42.3,3123,0
+BJK.US,D,20230822,000000,42.3299,42.455,42.191,42.42,4992,0
+BJK.US,D,20230823,000000,42.4,42.85,42.4,42.61,4527,0
+BJK.US,D,20230824,000000,42.85,42.92,42.23,42.37,51530,0
+BJK.US,D,20230825,000000,42.17,42.41,42.17,42.24,8532,0
+BJK.US,D,20230828,000000,42.75,42.85,42.57,42.57,4741,0
+BJK.US,D,20230829,000000,42.72,43.45,42.4601,43.39,13985,0
+BJK.US,D,20230830,000000,43.4747,43.65,43.31,43.44,5892,0
+BJK.US,D,20230831,000000,43.42,43.5927,43.32,43.57,15679,0
+BJK.US,D,20230901,000000,43.77,43.8,43.515,43.54,2912,0
+BJK.US,D,20230905,000000,43.4,43.4,42.79,42.79,7236,0
+BJK.US,D,20230906,000000,42.81,42.82,42.5101,42.66,82325,0
+BJK.US,D,20230907,000000,42.28,42.59,42.28,42.33,11859,0
+BJK.US,D,20230908,000000,42.38,42.62,42.38,42.54,2535,0
+BJK.US,D,20230911,000000,42.522,42.645,42.4,42.4,4900,0
+BJK.US,D,20230912,000000,42.36,42.69,42.32,42.32,2812,0
+BJK.US,D,20230913,000000,42.34,42.34,42.03,42.03,7871,0
+BJK.US,D,20230914,000000,42.4,42.74,42.4,42.72,5976,0
+BJK.US,D,20230915,000000,42.72,42.812,42.38,42.515,4069,0
+BJK.US,D,20230918,000000,42.4,42.545,42.335,42.51,3931,0
+BJK.US,D,20230919,000000,42.43,42.43,41.715,41.76,6349,0
+BJK.US,D,20230920,000000,42.09,42.4049,41.65,41.87,9064,0
+BJK.US,D,20230921,000000,41.2,41.2,40.52,40.52,5916,0
+BJK.US,D,20230922,000000,40.79,40.88,40.41,40.66,4838,0
+BJK.US,D,20230925,000000,39.65,39.97,39.61,39.75,20063,0
+BJK.US,D,20230926,000000,39.992,39.992,39.32,39.32,8233,0
+BJK.US,D,20230927,000000,39.62,39.8099,39.44,39.6,5760,0
+BJK.US,D,20230928,000000,39.49,39.86,39.36,39.55,2876,0
+BJK.US,D,20230929,000000,40.24,40.24,39.52,39.73,1865,0
+BJK.US,D,20231002,000000,39.48,39.6101,39.06,39.3,1151,0
+BJK.US,D,20231003,000000,39.3,39.3,38.52,38.64,15181,0
+BJK.US,D,20231004,000000,38.46,38.62,38.29,38.47,3197,0
+BJK.US,D,20231005,000000,38.41,38.63,38.2182,38.43,3999,0
+BJK.US,D,20231006,000000,38.59,39.4,38.25,39.4,3114,0
+BJK.US,D,20231009,000000,38.75,39.4,38.68,39.4,4118,0
+BJK.US,D,20231010,000000,39.74,40.11,39.705,39.9,60002,0
+BJK.US,D,20231011,000000,40.11,40.29,39.83,40.19,20877,0
+BJK.US,D,20231012,000000,40.32,40.32,38.84,39.1,11446,0
+BJK.US,D,20231013,000000,38.79,38.79,38.39,38.4,3558,0
+BJK.US,D,20231016,000000,38.55,39.03,38.55,39.03,1913,0
+BJK.US,D,20231017,000000,38.38,39.24,38.38,38.87,1782,0
+BJK.US,D,20231018,000000,38.53,38.53,38.05,38.06,1720,0
+BJK.US,D,20231019,000000,37.98,38.3024,37.776,38.05,13250,0
+BJK.US,D,20231020,000000,37.64,37.798,37.37,37.37,2578,0
+BJK.US,D,20231023,000000,37.64,38.31,37.35,37.99,7080,0
+BJK.US,D,20231024,000000,38.06,38.75,38.06,38.64,2170,0
+BJK.US,D,20231025,000000,38.13,38.2,37.5625,37.5625,10785,0
+BJK.US,D,20231026,000000,37.33,37.52,37.12,37.14,1940,0
+BJK.US,D,20231027,000000,37.59,37.6,37.08,37.08,6382,0
+BJK.US,D,20231030,000000,37.3,37.47,37.27,37.31,1202,0
+BJK.US,D,20231031,000000,37.35,37.76,37.35,37.76,2736,0
+BJK.US,D,20231101,000000,37.38,37.8701,37.31,37.44,2161,0
+BJK.US,D,20231102,000000,38.03,38.75,38.03,38.5,4166,0
+BJK.US,D,20231103,000000,39.25,40.13,39.25,40.1,5513,0
+BJK.US,D,20231106,000000,40.44,40.44,40,40.33,2924,0
+BJK.US,D,20231107,000000,39.91,40.04,39.79,39.79,3885,0
+BJK.US,D,20231108,000000,39.79,40.125,39.6601,39.94,1558,0
+BJK.US,D,20231109,000000,39.55,39.55,38.75,38.75,2198,0
+BJK.US,D,20231110,000000,38.511,38.89,38.511,38.8,2891,0
+BJK.US,D,20231113,000000,38.6,38.97,38.6,38.97,2115,0
+BJK.US,D,20231114,000000,39.49,40.6,39.49,40.6,8095,0
+BJK.US,D,20231115,000000,40.78,40.78,40.2952,40.38,4074,0
+BJK.US,D,20231116,000000,39.95,40.15,39.84,39.89,2298,0
+BJK.US,D,20231117,000000,40.2053,40.46,40.07,40.3,3062,0
+BJK.US,D,20231120,000000,40.64,40.97,40.41,40.82,7438,0
+BJK.US,D,20231121,000000,40.78,40.78,40.21,40.21,2668,0
+BJK.US,D,20231122,000000,40.21,40.66,40.2,40.27,3545,0
+BJK.US,D,20231124,000000,40.5,40.74,40.5,40.52,619,0
+BJK.US,D,20231127,000000,40.17,40.294,40.1,40.1,2206,0
+BJK.US,D,20231128,000000,40.05,40.255,39.97,40.24,2287,0
+BJK.US,D,20231129,000000,40.1,40.19,39.9076,39.945,2331,0
+BJK.US,D,20231130,000000,39.8,39.9769,39.66,39.66,4721,0
+BJK.US,D,20231201,000000,39.88,40.7,39.88,40.7,7654,0
+BJK.US,D,20231204,000000,40.11,40.4299,40.1,40.18,4130,0
+BJK.US,D,20231205,000000,39.88,40.07,39.75,39.75,3908,0
+BJK.US,D,20231206,000000,40.09,40.44,39.7823,39.9,3606,0
+BJK.US,D,20231207,000000,39.95,39.95,39.6792,39.74,2170,0
+BJK.US,D,20231208,000000,40.4,40.625,40.3,40.37,5500,0
+BJK.US,D,20231211,000000,40.22,40.85,40.22,40.63,8935,0
+BJK.US,D,20231212,000000,40.73,40.93,40.69,40.93,2909,0
+BJK.US,D,20231213,000000,40.9233,41.65,40.61,41.65,3965,0
+BJK.US,D,20231214,000000,42,42.67,42,42.44,2709,0
+BJK.US,D,20231215,000000,42.22,42.79,41.81,41.98,3209,0
+BJK.US,D,20231218,000000,41.77,41.77,41.19,41.51,3899,0
+BJK.US,D,20231219,000000,41.88,42.47,41.88,42.47,4758,0
+BJK.US,D,20231220,000000,42.47,42.58,41.72,41.72,5500,0
+BJK.US,D,20231221,000000,42.21,42.41,41.86,42.41,2535,0
+BJK.US,D,20231222,000000,42.49,42.49,42,42.2,5794,0
+BJK.US,D,20231226,000000,42.06,42.55,42.06,42.33,5058,0
+BJK.US,D,20231227,000000,42.2688,42.51,42.06,42.51,4194,0
+BJK.US,D,20231228,000000,42.31,42.74,42.31,42.71,5710,0
+BJK.US,D,20231229,000000,42.39,42.6966,42.2128,42.3,3421,0
+BJK.US,D,20240102,000000,42.4229,42.57,42.4229,42.57,1396,0
+BJK.US,D,20240103,000000,42.05,42.075,41.5517,41.75,17359,0
+BJK.US,D,20240104,000000,41.63,41.7091,41.38,41.64,963,0
+BJK.US,D,20240105,000000,41.4474,41.64,41.365,41.45,2577,0
+BJK.US,D,20240108,000000,41.26,41.9978,41.26,41.92,5060,0
+BJK.US,D,20240109,000000,41.6159,41.6159,41.2427,41.29,902,0
+BJK.US,D,20240110,000000,41.1,41.142,40.75,40.89,3110,0
+BJK.US,D,20240111,000000,40.4797,41.05,40.4456,40.85,3589,0
+BJK.US,D,20240112,000000,40.9274,40.9274,40.5901,40.66,2318,0
+BJK.US,D,20240116,000000,40.31,40.6662,40.31,40.51,1985,0
+BJK.US,D,20240117,000000,39.74,40.51,39.71,40.15,6101,0
+BJK.US,D,20240118,000000,41.04,41.75,41.04,41.75,2109,0
+BJK.US,D,20240119,000000,41.6535,41.97,41.6535,41.97,1577,0
+BJK.US,D,20240122,000000,41.81,42.18,41.7501,42.18,3792,0
+BJK.US,D,20240123,000000,42.22,42.22,42.12,42.12,1439,0
+BJK.US,D,20240124,000000,42.39,42.68,42.17,42.31,2807,0
+BJK.US,D,20240125,000000,42.56,42.7244,42.115,42.5,5781,0
+BJK.US,D,20240126,000000,42.75,42.7943,42.525,42.79,3607,0
+BJK.US,D,20240129,000000,42.38,42.81,42.38,42.81,3751,0
+BJK.US,D,20240130,000000,42.61,42.68,42.58,42.58,1731,0
+BJK.US,D,20240131,000000,42.65,42.65,42.3326,42.3555,1609,0
+BJK.US,D,20240201,000000,43.22,43.41,42.5775,43.41,7039,0
+BJK.US,D,20240202,000000,43.0881,43.3,42.98,43.3,3204,0
+BJK.US,D,20240205,000000,43.18,43.3699,42.86,43.17,1928,0
+BJK.US,D,20240206,000000,43.2962,43.69,43.2892,43.69,4041,0
+BJK.US,D,20240207,000000,43.74,43.74,43.3741,43.53,2267,0
+BJK.US,D,20240208,000000,43.96,44,43.7222,43.99,6012,0
+BJK.US,D,20240209,000000,44.49,44.5987,43.94,44.5,5089,0
+BJK.US,D,20240212,000000,44.55,44.74,44.36,44.62,2815,0
+BJK.US,D,20240213,000000,43.7,43.82,43.08,43.28,12716,0
+BJK.US,D,20240214,000000,43.81,43.95,43.66,43.685,4620,0
+BJK.US,D,20240215,000000,43.82,44.1101,43.82,43.99,1647,0
+BJK.US,D,20240216,000000,44,44.4699,44,44.14,2455,0
+BJK.US,D,20240220,000000,43.93,43.93,43.36,43.42,3100,0
+BJK.US,D,20240221,000000,43.3301,43.52,43.18,43.52,2801,0
+BJK.US,D,20240222,000000,43.9599,43.9599,43.2397,43.47,12081,0
+BJK.US,D,20240223,000000,43.37,43.93,43.37,43.7,3195,0
+BJK.US,D,20240226,000000,43.88,43.88,43.43,43.43,1378,0
+BJK.US,D,20240227,000000,43.35,43.6,43.27,43.48,2206,0
+BJK.US,D,20240228,000000,42.89,43.62,42.89,43.44,4253,0
+BJK.US,D,20240229,000000,43.855,44.03,43.63,44.03,3067,0
+BJK.US,D,20240301,000000,44.15,44.15,43.32,43.42,7304,0
+BJK.US,D,20240304,000000,43.09,43.33,43.02,43.02,3422,0
+BJK.US,D,20240305,000000,42.84,42.8701,42.62,42.62,1510,0
+BJK.US,D,20240306,000000,42.84,43.035,42.622,42.74,11462,0
+BJK.US,D,20240307,000000,43.12,43.17,43.12,43.14,1327,0
+BJK.US,D,20240308,000000,43.53,43.55,42.88,42.88,1379,0
+BJK.US,D,20240311,000000,42.9515,43.27,42.83,43,1948,0
+BJK.US,D,20240312,000000,43.27,43.5523,43.14,43.14,1602,0
+BJK.US,D,20240313,000000,43.57,43.8689,43.57,43.84,3201,0
+BJK.US,D,20240314,000000,43.03,43.3399,42.97,42.97,2895,0
+BJK.US,D,20240315,000000,42.7,43.19,42.68,42.68,3404,0
+BJK.US,D,20240318,000000,42.6,42.8232,42.54,42.54,1273,0
+BJK.US,D,20240319,000000,42.75,42.92,42.68,42.92,2118,0
+BJK.US,D,20240320,000000,42.7219,43.6499,42.7219,43.43,3374,0
+BJK.US,D,20240321,000000,43.9,43.9234,43.6017,43.76,6272,0
+BJK.US,D,20240322,000000,43.23,43.47,42.53,42.53,1002,0
+BJK.US,D,20240325,000000,42.52,43.53,42.02,43.19,4723,0
+BJK.US,D,20240326,000000,43.14,43.73,43.14,43.22,3891,0
+BJK.US,D,20240327,000000,43.26,43.5448,42.92,42.92,20345,0
+BJK.US,D,20240328,000000,43.34,43.53,42.9,42.9,3041,0
+BJK.US,D,20240401,000000,43.23,43.59,43.23,43.59,1327,0
+BJK.US,D,20240402,000000,43.32,43.32,43.0201,43.03,2036,0
+BJK.US,D,20240403,000000,43.07,43.6,43.07,43.6,692,0
+BJK.US,D,20240404,000000,43.64,43.75,42.98,42.98,2442,0
+BJK.US,D,20240405,000000,42.7,43.38,42.7,43.38,2664,0
+BJK.US,D,20240408,000000,43.3285,43.72,43.23,43.36,1307,0
+BJK.US,D,20240409,000000,43.28,43.68,43.1619,43.68,10778,0
+BJK.US,D,20240410,000000,42.74,42.74,42.33,42.45,3805,0
+BJK.US,D,20240411,000000,42.31,42.5,42.31,42.5,1256,0
+BJK.US,D,20240412,000000,42.18,42.18,41.15,41.15,28343,0
+BJK.US,D,20240415,000000,42.03,42.03,41.0526,41.3,6934,0
+BJK.US,D,20240416,000000,40.84,40.995,40.6,40.72,9955,0
+BJK.US,D,20240417,000000,40.66,40.7055,40.1,40.1,6187,0
+BJK.US,D,20240418,000000,40.02,40.05,39.6,39.6,2011,0
+BJK.US,D,20240419,000000,39.94,40.01,39.75,39.75,830,0
+BJK.US,D,20240422,000000,40.0901,40.33,40.06,40.33,5169,0
+BJK.US,D,20240423,000000,40.66,40.67,40.66,40.67,2355,0
+BJK.US,D,20240424,000000,40.23,40.5818,40.02,40.12,2793,0
+BJK.US,D,20240425,000000,39.94,40.175,39.94,40.1631,5492,0
+BJK.US,D,20240426,000000,40.04,40.3,40.01,40.3,1789,0
+BJK.US,D,20240429,000000,40.06,40.51,40.06,40.34,2041,0
+BJK.US,D,20240430,000000,40.07,40.1699,39.51,39.51,2537,0
+BJK.US,D,20240501,000000,39.62,40.17,39.41,39.61,5521,0
+BJK.US,D,20240502,000000,40.2422,40.51,39.8437,40,4137,0
+BJK.US,D,20240503,000000,40.65,40.855,40.65,40.765,2793,0
+BJK.US,D,20240506,000000,40.85,40.9872,40.82,40.83,1307,0
+BJK.US,D,20240507,000000,41.275,41.3,41.16,41.3,2203,0
+BJK.US,D,20240508,000000,40.9718,40.9718,40.9,40.9,862,0
+BJK.US,D,20240509,000000,41,41.11,40.84,41.11,1499,0
+BJK.US,D,20240510,000000,41.02,41.05,40.78,40.82,1033,0
+BJK.US,D,20240513,000000,41.24,41.4001,41.24,41.37,1916,0
+BJK.US,D,20240514,000000,41.33,41.33,40.97,40.97,2119,0
+BJK.US,D,20240515,000000,41.57,41.84,41.27,41.84,2133,0
+BJK.US,D,20240516,000000,42.37,42.37,41.87,42.16,3148,0
+BJK.US,D,20240517,000000,41.86,41.9801,41.72,41.72,1216,0
+BJK.US,D,20240520,000000,42.11,42.61,41.8524,42.61,3470,0
+BJK.US,D,20240521,000000,42.11,42.11,41.67,41.77,1478,0
+BJK.US,D,20240522,000000,41.695,41.695,41.29,41.29,2040,0
+BJK.US,D,20240523,000000,40.9,40.9,40.17,40.42,3095,0
+BJK.US,D,20240524,000000,40.42,40.585,40.2,40.42,2413,0
+BJK.US,D,20240528,000000,40.2662,40.2662,39.475,39.61,6897,0
+BJK.US,D,20240529,000000,39.32,39.32,38.91,39.19,3583,0
+BJK.US,D,20240530,000000,39.52,39.52,39.22,39.44,1740,0
+BJK.US,D,20240531,000000,39.48,40.08,39.4,40.08,4177,0
+BJK.US,D,20240603,000000,40.0493,40.2386,39.74,40.02,2626,0
+BJK.US,D,20240604,000000,40.03,40.03,39.92,40.01,1015,0
+BJK.US,D,20240605,000000,40.02,40.27,39.99,40.17,2589,0
+BJK.US,D,20240606,000000,39.9,40.62,39.9,40.62,749,0
+BJK.US,D,20240607,000000,40.332,40.332,40.1,40.12,2062,0
+BJK.US,D,20240610,000000,40.2399,40.45,40.0101,40.45,1415,0
+BJK.US,D,20240611,000000,39.735,40.04,39.735,39.87,9883,0
+BJK.US,D,20240612,000000,40.46,40.56,40.0022,40.22,6265,0
+BJK.US,D,20240613,000000,40.09,40.11,39.75,39.75,2417,0
+BJK.US,D,20240614,000000,39.51,39.76,39.2,39.43,2410,0
+BJK.US,D,20240617,000000,39.8,40.27,39.8,40.27,2771,0
+BJK.US,D,20240618,000000,40.195,40.38,40.195,40.29,3295,0
+BJK.US,D,20240620,000000,40.54,40.93,40.54,40.93,29740,0
+BJK.US,D,20240621,000000,40.5,40.63,40.45,40.54,3340,0
+BJK.US,D,20240624,000000,40.574,40.8251,40.574,40.59,1365,0
+BJK.US,D,20240625,000000,40.46,40.46,40.1,40.1,2573,0
+BJK.US,D,20240626,000000,39.8,40,39.7801,40,2569,0
+BJK.US,D,20240627,000000,40.11,40.23,40,40.1,1949,0
+BJK.US,D,20240628,000000,40.315,40.34,40.14,40.34,1113,0
+BJK.US,D,20240701,000000,40.14,40.14,39.66,39.68,1161,0
+BJK.US,D,20240702,000000,39.64,39.8,39.59,39.75,2029,0
+BJK.US,D,20240703,000000,40.3,40.36,40.1301,40.36,523,0
+BJK.US,D,20240705,000000,40.3,40.3,40,40,1948,0
+BJK.US,D,20240708,000000,40.0501,40.19,39.95,40.19,2753,0
+BJK.US,D,20240709,000000,40.095,40.14,39.92,39.93,2268,0
+BJK.US,D,20240710,000000,40.22,40.22,39.93,40.21,6442,0
+BJK.US,D,20240711,000000,40.58,41.16,40.58,40.78,2712,0
+BJK.US,D,20240712,000000,41.36,41.78,41.36,41.78,1395,0
+BJK.US,D,20240715,000000,41.691,41.73,41.41,41.41,1977,0
+BJK.US,D,20240716,000000,41.66,42,41.57,42,2823,0
+BJK.US,D,20240717,000000,41.53,41.98,41.51,41.6,8360,0
+BJK.US,D,20240718,000000,41.05,41.155,40.95,40.95,1397,0
+BJK.US,D,20240719,000000,40.52,40.67,40.45,40.45,3639,0
+BJK.US,D,20240722,000000,40.59,40.59,40.4,40.53,1091,0
+BJK.US,D,20240723,000000,40.44,40.53,40.44,40.53,1085,0
+BJK.US,D,20240724,000000,40.56,40.56,39.69,39.69,2603,0
+BJK.US,D,20240725,000000,39.55,40.06,39.53,39.53,5553,0
+BJK.US,D,20240726,000000,40.02,40.3701,40.02,40.2934,1458,0
+BJK.US,D,20240729,000000,40.12,40.35,40.12,40.28,2872,0
+BJK.US,D,20240730,000000,40.39,40.39,40.2331,40.2673,624,0
+BJK.US,D,20240731,000000,40.76,41.07,40.76,40.89,17423,0
+BJK.US,D,20240801,000000,40.15,40.23,39.2501,39.37,4096,0
+BJK.US,D,20240802,000000,38.98,39.15,38.4201,38.61,3618,0
+BJK.US,D,20240805,000000,37.39,37.88,37.24,37.66,4686,0
+BJK.US,D,20240806,000000,37.57,38.17,37.57,37.87,1586,0
+BJK.US,D,20240807,000000,38.47,38.47,37.8848,37.98,2811,0
+BJK.US,D,20240808,000000,38.57,38.88,38.57,38.88,1368,0
+BJK.US,D,20240809,000000,38.6,38.7083,38.6,38.6487,1028,0
+BJK.US,D,20240812,000000,38.57,38.6492,38.44,38.44,1686,0
+BJK.US,D,20240813,000000,38.59,38.9255,38.59,38.9255,4711,0
+BJK.US,D,20240814,000000,39.74,39.8306,39.37,39.46,6634,0
+BJK.US,D,20240815,000000,39.87,40.15,39.67,39.67,4968,0
+BJK.US,D,20240816,000000,40.22,40.4699,40.19,40.39,4097,0
+BJK.US,D,20240819,000000,40.62,40.88,40.62,40.88,3472,0
+BJK.US,D,20240820,000000,40.77,40.7701,40.57,40.57,1510,0
+BJK.US,D,20240821,000000,40.75,41.1,40.75,41.1,917,0
+BJK.US,D,20240822,000000,40.845,40.96,40.7601,40.96,968,0
+BJK.US,D,20240823,000000,40.96,41.365,40.96,41.31,2426,0
+BJK.US,D,20240826,000000,41.3973,41.3973,41.15,41.15,1908,0
+BJK.US,D,20240827,000000,41.135,41.29,41.05,41.2,2816,0
+BJK.US,D,20240828,000000,41.13,41.13,40.4401,40.73,2763,0
+BJK.US,D,20240829,000000,40.88,41.0947,40.8201,40.8709,2336,0
+BJK.US,D,20240830,000000,40.8557,41.105,40.8557,41.105,661,0
+BJK.US,D,20240903,000000,40.96,40.96,40.57,40.57,4007,0
+BJK.US,D,20240904,000000,40.45,40.99,40.44,40.915,2859,0
+BJK.US,D,20240905,000000,40.98,41.07,40.82,41.07,3817,0
+BJK.US,D,20240906,000000,41.05,41.05,40.43,40.46,812,0
+BJK.US,D,20240909,000000,40.83,41.04,40.83,41.04,485,0
+BJK.US,D,20240910,000000,41.13,41.13,40.694,41.1,879,0
+BJK.US,D,20240911,000000,40.51,41.17,40.51,41.17,2016,0
+BJK.US,D,20240912,000000,41.215,41.48,41.215,41.48,940,0
+BJK.US,D,20240913,000000,41.61,41.94,41.59,41.85,2200,0
+BJK.US,D,20240916,000000,42.05,42.165,41.975,42.165,3337,0
+BJK.US,D,20240917,000000,42.31,42.6099,42.3,42.52,2487,0
+BJK.US,D,20240918,000000,42.435,42.82,42.2368,42.41,9476,0
+BJK.US,D,20240919,000000,43.03,43.1,42.88,43.1,10365,0
+BJK.US,D,20240920,000000,42.56,42.89,42.54,42.69,2381,0
+BJK.US,D,20240923,000000,42.87,42.98,42.75,42.8545,7643,0
+BJK.US,D,20240924,000000,43.21,43.31,42.9301,43.21,5456,0
+BJK.US,D,20240925,000000,43.25,43.25,42.95,42.95,4275,0
+BJK.US,D,20240926,000000,44.27,44.46,43.65,44.46,10159,0
+BJK.US,D,20240927,000000,44.95,45,44.68,45,5467,0
+BJK.US,D,20240930,000000,44.94,44.94,44.49,44.49,5016,0
+BJK.US,D,20241001,000000,44.69,44.73,44.4,44.73,2480,0
+BJK.US,D,20241002,000000,44.5,44.5,44.5,44.5,878,0
+BJK.US,D,20241003,000000,44.39,44.39,44.295,44.295,627,0
+BJK.US,D,20241004,000000,44.68,44.8,44.4701,44.8,4432,0
+BJK.US,D,20241007,000000,45.19,45.535,45.1222,45.45,2653,0
+BJK.US,D,20241008,000000,44.42,44.42,44.16,44.2,4398,0
+BJK.US,D,20241009,000000,44.18,44.57,44.155,44.57,1847,0
+BJK.US,D,20241010,000000,44.31,44.435,44.17,44.23,1471,0
+BJK.US,D,20241011,000000,44.7984,44.87,44.49,44.49,2951,0
+BJK.US,D,20241014,000000,44.0002,44.13,44.0002,44.03,1661,0
+BJK.US,D,20241015,000000,43.75,43.7799,43.36,43.36,1901,0
+BJK.US,D,20241016,000000,43.8,43.84,43.68,43.82,5774,0
+BJK.US,D,20241017,000000,43.635,43.635,43.47,43.47,2276,0
+BJK.US,D,20241018,000000,43.98,44.09,43.83,44.07,2235,0
+BJK.US,D,20241021,000000,43.61,43.61,43.17,43.2,5642,0
+BJK.US,D,20241022,000000,43.15,43.34,42.67,43.34,1947,0
+BJK.US,D,20241023,000000,43.331126,43.331126,42.77,43.06,1229,0
+BJK.US,D,20241024,000000,43.5,43.65,43.35,43.65,716,0
+BJK.US,D,20241025,000000,43.77,43.77,43.42,43.65,1440,0
+BJK.US,D,20241028,000000,43.98,44.06,43.88,44.06,2882,0
+BJK.US,D,20241029,000000,43.92,44.085,43.92,44.085,938,0
+BJK.US,D,20241030,000000,44.01,44.16,43.942,44.14,1618,0
+BJK.US,D,20241031,000000,43.78,43.78,43.07,43.07,1508,0
+BJK.US,D,20241101,000000,43.2076,43.2076,43.07,43.07,730,0
+BJK.US,D,20241104,000000,43.24,43.24,43.07,43.07,389,0
+BJK.US,D,20241105,000000,43.0001,43.0101,43.0001,43.01,1615,0
+BJK.US,D,20241106,000000,43.23,43.49,43.1216,43.49,2730,0
+BJK.US,D,20241107,000000,44.05,44.22,44,44,1629,0
+BJK.US,D,20241108,000000,43.59,43.85,43.52,43.83,2637,0
+BJK.US,D,20241111,000000,44.11,44.2,43.94,44.2,3055,0
+BJK.US,D,20241112,000000,43.51,43.5302,43.22,43.22,1216,0
+BJK.US,D,20241113,000000,43.56,43.62,43.35,43.38,4286,0
+BJK.US,D,20241114,000000,43.66,43.66,43.07,43.07,5725,0
+BJK.US,D,20241115,000000,43.3,43.3,43.04,43.25,1122,0
+BJK.US,D,20241118,000000,43.32,43.57,43.32,43.54,1572,0
+BJK.US,D,20241119,000000,43.4,43.71,43.4,43.71,734,0
+BJK.US,D,20241120,000000,43.46,43.59,43.34,43.59,1072,0
+BJK.US,D,20241121,000000,43.65,44,43.65,44,1835,0
+BJK.US,D,20241122,000000,43.78,44.0479,43.43,44,5851,0
+BJK.US,D,20241125,000000,44.17,44.46,44.15,44.28,7288,0
+BJK.US,D,20241126,000000,44.04,44.37,44.04,44.37,1964,0
+BJK.US,D,20241127,000000,44.41,44.64,44.381,44.485,2425,0
+BJK.US,D,20241129,000000,44.38,44.9,44.38,44.9,1252,0
+BJK.US,D,20241202,000000,44.81,45.05,44.81,44.95,3191,0
+BJK.US,D,20241203,000000,44.95,44.95,44.9,44.9,855,0
+BJK.US,D,20241204,000000,44.9,45.05,44.72,44.84,9572,0
+BJK.US,D,20241205,000000,45.04,45.15,44.98,45.14,4950,0
+BJK.US,D,20241206,000000,45.5,45.5,44.71,44.71,9266,0
+BJK.US,D,20241209,000000,45.2,45.2436,44.74,44.78,2937,0
+BJK.US,D,20241210,000000,44.72,44.72,44.34,44.34,4727,0
+BJK.US,D,20241211,000000,44.466,44.56,44.381,44.4527,3631,0
+BJK.US,D,20241212,000000,44.4701,44.4701,44.38,44.38,679,0
+BJK.US,D,20241213,000000,44.35,44.3501,43.93,44.08,1001,0
+BJK.US,D,20241216,000000,43.8,43.8,43.3,43.3,7982,0
+BJK.US,D,20241217,000000,43.32,43.7,43.191,43.4631,3369,0
+BJK.US,D,20241218,000000,43.32,43.41,41.8,41.8,4351,0
+BJK.US,D,20241219,000000,41.972,41.99,41.86,41.94,1135,0
+BJK.US,D,20241220,000000,41.81,42.525,41.81,42.3,1844,0
+BJK.US,D,20241223,000000,40.92,40.92,40.46,40.74,8812,0
+BJK.US,D,20241224,000000,40.8,40.87,40.5,40.68,6313,0
+BJK.US,D,20241226,000000,41.55,41.55,40.95,41.05,2325,0
+BJK.US,D,20241227,000000,40.9,41.0799,40.68,40.91,4698,0
+BJK.US,D,20241230,000000,40.45,40.491,40.37,40.37,1566,0
+BJK.US,D,20241231,000000,40.57,40.6085,40.48,40.56,2701,0
+BJK.US,D,20250102,000000,40.5,40.5,40.1,40.15,1044,0
+BJK.US,D,20250103,000000,40.18,40.39,40,40.365,8182,0
+BJK.US,D,20250106,000000,41.065,41.065,40.73,40.73,1611,0
+BJK.US,D,20250107,000000,40.45,40.45,40.26,40.26,1616,0
+BJK.US,D,20250108,000000,39.91,40.115,39.83,40.07,7874,0
+BJK.US,D,20250110,000000,39.51,39.5668,39.161,39.46,10534,0
+BJK.US,D,20250113,000000,39.13,39.64,39.13,39.64,2969,0
+BJK.US,D,20250114,000000,39.7,39.9001,39.661,39.725,2247,0
+BJK.US,D,20250115,000000,40.38,40.4599,39.7825,39.91,2922,0
+BJK.US,D,20250116,000000,39.61,39.755,39.53,39.62,3885,0
+BJK.US,D,20250117,000000,39.91,40.05,39.83,40.05,1750,0
+BJK.US,D,20250121,000000,40.395,40.6,40.29,40.59,11700,0
+BJK.US,D,20250122,000000,40.445,40.445,40.24,40.24,891,0
+BJK.US,D,20250123,000000,39.96,40.0829,39.86,39.93,2405,0
+BJK.US,D,20250124,000000,40.26,40.39,40.26,40.39,5887,0
+BJK.US,D,20250127,000000,40.27,40.62,40.27,40.6088,3004,0
+BJK.US,D,20250128,000000,40.77,41.18,40.77,41.18,3386,0
+BJK.US,D,20250129,000000,40.94,41.03,40.72,40.72,2972,0
+BJK.US,D,20250130,000000,41.22,41.55,41.22,41.55,727,0
+BJK.US,D,20250131,000000,41.3416,41.515,41.28,41.41,1210,0
+BJK.US,D,20250203,000000,40.2314,40.5,40.01,40.42,2066,0
+BJK.US,D,20250204,000000,40.5238,40.86,40.5238,40.7805,9184,0
+BJK.US,D,20250205,000000,40.53,40.615,40.515,40.615,8719,0
+BJK.US,D,20250206,000000,40.7403,40.7403,40.4801,40.51,1574,0
+BJK.US,D,20250207,000000,40.655,40.7022,40.3376,40.5,1774,0
+BJK.US,D,20250210,000000,40.6,40.62,40.3607,40.4,1469,0
+BJK.US,D,20250211,000000,40.2,40.36,40.19,40.19,1467,0
+BJK.US,D,20250213,000000,41.5,42,41.5,42,4774,0
+BJK.US,D,20250214,000000,42.48,43.1,42.48,43.1,4235,0
+BJK.US,D,20250218,000000,43.05,43.07,42.8,43.07,2811,0
+BJK.US,D,20250219,000000,42.7,42.99,42.5401,42.99,3193,0
+BJK.US,D,20250220,000000,42.92,42.945,42.61,42.945,3174,0
+BJK.US,D,20250221,000000,42.73,42.73,41.32,41.32,2101,0
+BJK.US,D,20250224,000000,41.792,42.05,41.735,41.74,2944,0
+BJK.US,D,20250225,000000,41.61,41.61,41.2401,41.37,2118,0
+BJK.US,D,20250226,000000,41.77,42.14,41.71,41.71,4664,0
+BJK.US,D,20250227,000000,41.83,41.89,41.6,41.6,1298,0
+BJK.US,D,20250228,000000,41.605,41.605,41.37,41.6,2422,0
+BJK.US,D,20250303,000000,42.17,42.3799,41.16,41.16,1117,0
+BJK.US,D,20250304,000000,40.71,41.245,40.49,41.0571,2083,0
+BJK.US,D,20250305,000000,41.36,41.701,41.36,41.63,744,0
+BJK.US,D,20250306,000000,41.15,41.15,40.4825,40.4825,2844,0
+BJK.US,D,20250307,000000,40.4,40.44,39.745,40.4,3830,0
+BJK.US,D,20250310,000000,39.92,39.92,39.255,39.6,4224,0
+BJK.US,D,20250311,000000,39.8,41.06,39.17,39.48,7290,0
+BJK.US,D,20250312,000000,39.285,39.72,39.19,39.2967,578,0
+BJK.US,D,20250313,000000,39.03,39.03,38.7,38.7,4119,0
+BJK.US,D,20250314,000000,39.4314,39.78,39.3801,39.78,800,0
+BJK.US,D,20250317,000000,39.91,40.02,39.91,40.02,573,0
+BJK.US,D,20250318,000000,39.762,39.762,39.4465,39.46,1598,0
+BJK.US,D,20250319,000000,39.58,40.34,39.55,40.34,1611,0
+BJK.US,D,20250320,000000,39.68,39.68,39.65,39.65,436,0
+BJK.US,D,20250321,000000,39.19,39.485,39.14,39.43,6327,0
+BJK.US,D,20250324,000000,39.68,39.9405,39.63,39.78,1707,0
+BJK.US,D,20250325,000000,40.03,40.03,39.41,39.73,4334,0
+BJK.US,D,20250326,000000,39.51,39.51,39.29,39.37,3864,0
+BJK.US,D,20250327,000000,39.19,39.19,38.92,39.07,790,0
+BJK.US,D,20250328,000000,38.2,38.2,38.05,38.05,635,0
+BJK.US,D,20250331,000000,37.082,37.4732,36.94,37.42,2401,0
+BJK.US,D,20250401,000000,37.36,37.68,37.325,37.68,732,0
+BJK.US,D,20250402,000000,37.31,38.03,37.31,37.91,1459,0
+BJK.US,D,20250403,000000,36.84,36.84,36.53,36.53,864,0
+BJK.US,D,20250404,000000,35.01,35.01,34.3435,34.52,8582,0
+BJK.US,D,20250407,000000,33.5,34.455,33.4469,34.13,6355,0
+BJK.US,D,20250408,000000,35.05,35.15,33.4,33.55,3154,0
+BJK.US,D,20250409,000000,34.27,36.72,33.88,36.72,4039,0
+BJK.US,D,20250410,000000,35.925,36.04,35.21,35.78,7199,0
+BJK.US,D,20250411,000000,35.86,36.22,35.79,36.22,5663,0
+BJK.US,D,20250414,000000,36.63,36.63,36.48,36.48,868,0
+BJK.US,D,20250415,000000,36.48,36.755,36.28,36.28,3077,0
+BJK.US,D,20250416,000000,36.515,36.515,36.08,36.18,1613,0
+BJK.US,D,20250417,000000,36.65,36.95,36.65,36.88,621,0
+BJK.US,D,20250421,000000,36.2211,36.33,36.15,36.33,1752,0
+BJK.US,D,20250422,000000,36.7776,37.306,36.7776,37.05,705,0
+BJK.US,D,20250423,000000,37.96,37.96,37.75,37.75,431,0
+BJK.US,D,20250424,000000,37.495,37.495,37.38,37.38,209,0
+BJK.US,D,20250425,000000,37.66,37.86,37.66,37.86,354,0
+BJK.US,D,20250428,000000,37.86,37.9915,37.59,37.59,846,0
+BJK.US,D,20250429,000000,38.14,38.14,37.8252,38.015,1223,0
+BJK.US,D,20250430,000000,37.325,37.35,37.2,37.2,745,0
+BJK.US,D,20250501,000000,37.2246,37.64,37.2246,37.64,433,0
+BJK.US,D,20250502,000000,38.3385,38.3385,38.33,38.33,678,0
+BJK.US,D,20250505,000000,38.33,38.56,38.26,38.56,1261,0
+BJK.US,D,20250506,000000,38.7279,38.7279,38.58,38.58,498,0
+BJK.US,D,20250507,000000,38.68,38.68,38.67,38.67,319,0
+BJK.US,D,20250508,000000,38.25,38.75,38.25,38.31,3966,0
+BJK.US,D,20250512,000000,39.76,40.13,39.5733,40.13,6071,0
+BJK.US,D,20250513,000000,40,40,39.89,39.89,484,0
+BJK.US,D,20250515,000000,39.83,39.86,39.83,39.86,190,0
+BJK.US,D,20250516,000000,39.62,39.9,39.62,39.9,140,0
+BJK.US,D,20250519,000000,39.45,39.8,39.45,39.8,1064,0
+BJK.US,D,20250520,000000,39.6813,39.69,39.46,39.61,1333,0
+BJK.US,D,20250521,000000,39.313,39.5,38.95,39.1,656,0
+BJK.US,D,20250522,000000,38.62,38.62,38.32,38.32,1308,0
+BJK.US,D,20250523,000000,38.54,38.83,38.54,38.83,897,0
+BJK.US,D,20250527,000000,39.48,39.77,39.48,39.73,1024,0
+BJK.US,D,20250529,000000,39.52,39.55,39.4379,39.55,1054,0
+BJK.US,D,20250530,000000,39.18,39.5,39.045,39.5,1932,0
+BJK.US,D,20250603,000000,38.9345,38.9345,38.73,38.73,1302,0
+BJK.US,D,20250604,000000,39.005,39.28,39,39.28,16728,0
+BJK.US,D,20250605,000000,39.36,39.51,39.1,39.1,16130,0
+BJK.US,D,20250606,000000,39.15,39.15,39.06,39.06,387,0
+BJK.US,D,20250609,000000,39.7501,39.99,39.7501,39.99,269,0
+BJK.US,D,20250610,000000,40.1,40.8,40.1,40.8,2152,0
+BJK.US,D,20250611,000000,40.8365,40.8365,40.5,40.52,484,0
+BJK.US,D,20250612,000000,40.52,40.5989,40.5,40.51,4025,0
+BJK.US,D,20250616,000000,40.74,40.965,40.51,40.51,807,0
+BJK.US,D,20250617,000000,40.36,40.79,40.36,40.79,407,0
+BJK.US,D,20250618,000000,40.19,41,40.19,41,3511,0
+BJK.US,D,20250620,000000,40.51,40.73,40.38,40.38,2521,0
+BJK.US,D,20250623,000000,40.17,41.24,40.16,41.24,1547,0
+BJK.US,D,20250625,000000,41.855,42.26,41.825,41.85,4341,0
+BJK.US,D,20250626,000000,42.12,42.53,42.01,42.01,4316,0
+BJK.US,D,20250627,000000,42.445,42.445,42.14,42.14,656,0
+BJK.US,D,20250630,000000,42.2,42.6,42.2,42.44,8917,0
+BJK.US,D,20250701,000000,42.4,44.29,42.4,43.86,12915,0
+BJK.US,D,20250702,000000,44.35,44.35,43.5195,44.02,1283,0
+BJK.US,D,20250703,000000,44.3,44.3,44.13,44.13,281,0
+BJK.US,D,20250707,000000,44.18,44.18,43.81,43.97,1232,0
+BJK.US,D,20250708,000000,44.42,44.42,44.28,44.28,486,0
+BJK.US,D,20250709,000000,44.4,44.89,44.31,44.35,2386,0
+BJK.US,D,20250710,000000,44.8866,45.22,44.7739,45,1974,0
+BJK.US,D,20250711,000000,45.43,45.44,44.665,44.96,1330,0
+BJK.US,D,20250714,000000,44.62,44.705,44.62,44.705,1288,0
+BJK.US,D,20250715,000000,44.47,44.6117,44.44,44.44,1094,0
+BJK.US,D,20250716,000000,44.46,44.6288,44.46,44.6288,853,0
+BJK.US,D,20250717,000000,45,45,44.8477,44.8477,763,0
+BJK.US,D,20250718,000000,44.43,44.7337,44.42,44.7337,567,0
+BJK.US,D,20250722,000000,44.71,45,44.47,44.8552,7098,0
+BJK.US,D,20250723,000000,45.08,45.105,44.97,45.105,1652,0
+BJK.US,D,20250724,000000,46.35,46.86,45.3401,45.5883,5116,0
+BJK.US,D,20250725,000000,45.2885,45.6938,45.2885,45.6938,3388,0
+BJK.US,D,20250728,000000,44.79,45.425,44.79,45.425,2769,0
+BJK.US,D,20250729,000000,45.2401,45.36,45.07,45.28,1640,0
+BJK.US,D,20250730,000000,45.28,45.37,45.1228,45.1228,1433,0
+BJK.US,D,20250731,000000,44.43,45.17,44.43,44.8539,5279,0
+BJK.US,D,20250801,000000,44.41,44.6677,44.41,44.6677,857,0
+BJK.US,D,20250804,000000,45.09,45.098,44.91,45.098,1271,0
+BJK.US,D,20250805,000000,45.05,45.16,44.74,44.96,1751,0
+BJK.US,D,20250806,000000,45,45.12,44.81,45.1,1620,0
+BJK.US,D,20250807,000000,45.47,45.47,44.945,44.96,1187,0
+BJK.US,D,20250808,000000,44.378,44.378,44.3362,44.3362,824,0
+BJK.US,D,20250811,000000,45.07,45.07,44,44.4,3857,0
+BJK.US,D,20250812,000000,44.52,45.05,44.52,44.89,3010,0
+BJK.US,D,20250813,000000,44.606,45.09,44.49,45.0802,6696,0
+BJK.US,D,20250814,000000,44.779,44.9234,44.779,44.9234,412,0
+BJK.US,D,20250815,000000,44.21,45.24,44.21,44.955,1117,0
+BJK.US,D,20250818,000000,44.8,45.175,44.8,44.9906,1615,0
+BJK.US,D,20250819,000000,44.8,45.19,44.8,45.1634,3636,0
+BJK.US,D,20250820,000000,45.17,45.4263,45.17,45.4263,2038,0
+BJK.US,D,20250821,000000,45.38,45.43,45.275,45.406,982,0
+BJK.US,D,20250822,000000,44.82,46.3,44.82,46.2197,8650,0
+BJK.US,D,20250825,000000,45.88,46.4931,45.88,46.4931,2575,0
+BJK.US,D,20250826,000000,46.685,46.685,46.5415,46.5731,950,0
+BJK.US,D,20250827,000000,45.77,46.8816,45.77,46.8816,1582,0
+BJK.US,D,20250828,000000,46.96,47.3,46.91,47.17,9960,0
+BJK.US,D,20250829,000000,47.05,47.1339,46.68,47.12,16373,0
+BJK.US,D,20250902,000000,47.04,47.04,46.24,46.3139,10398,0
+BJK.US,D,20250903,000000,46.93,46.93,46.11,46.2753,5617,0
+BJK.US,D,20250904,000000,45.48,45.92,45.48,45.8616,755,0
+BJK.US,D,20250905,000000,46.3695,46.3695,45.7801,45.96,1120,0
+BJK.US,D,20250908,000000,45.56,46.1999,45.56,45.9758,1164,0
+BJK.US,D,20250910,000000,45.86,46.06,45.86,46.06,354,0
+BJK.US,D,20250912,000000,45.5745,45.69,45.2455,45.69,2621,0
+BJK.US,D,20250915,000000,45.74,45.74,45.535,45.535,4864,0
+BJK.US,D,20250916,000000,45.4,45.65,45.19,45.44,1091,0
+BJK.US,D,20250917,000000,45.84,45.84,45.445,45.445,941,0
+BJK.US,D,20250919,000000,46.065,46.065,45.9193,45.9193,1979,0
+BJK.US,D,20250922,000000,44.99,45.6272,44.99,45.6272,3839,0
+BJK.US,D,20250923,000000,45.38,45.685,45.38,45.685,534,0
+BJK.US,D,20250925,000000,44.95,44.95,44.9387,44.9387,265,0
+BJK.US,D,20250926,000000,45.62,45.62,45.35,45.575,3539,0
+BJK.US,D,20250929,000000,46.135,46.29,45.775,46.0801,6496,0
+BJK.US,D,20250930,000000,45.22,45.2201,44.57,44.8043,2196,0
+BJK.US,D,20251001,000000,44.02,44.7954,44.02,44.7416,17970,0
+BJK.US,D,20251002,000000,44.77,44.79,44.53,44.53,688,0
+BJK.US,D,20251003,000000,44.56,44.81,44.13,44.365,1264,0
+BJK.US,D,20251006,000000,44.75,44.75,43.81,43.905,2389,0
+BJK.US,D,20251007,000000,43.42,43.4868,42.79,42.945,1157,0
+BJK.US,D,20251008,000000,42.84,42.8819,42.75,42.8819,2091,0
+BJK.US,D,20251009,000000,42.7975,42.7975,42.5,42.7387,3184,0
+BJK.US,D,20251010,000000,43,43,41.4201,41.47,1631,0
+BJK.US,D,20251013,000000,41.455,41.51,41.3,41.4282,2021,0
+BJK.US,D,20251014,000000,41,41.8599,41,41.7424,2086,0
+BJK.US,D,20251015,000000,41.6983,42.045,41.6983,41.965,1022,0
+BJK.US,D,20251016,000000,41.7,41.7,41.6187,41.6187,669,0
+BJK.US,D,20251017,000000,41.7,41.8222,41.7,41.8222,401,0
+BJK.US,D,20251020,000000,41.31,41.9804,41.31,41.8592,2900,0
+BJK.US,D,20251021,000000,41.4,41.75,41.37,41.7293,3325,0
+BJK.US,D,20251022,000000,41.87,41.895,41.65,41.8711,1482,0
+BJK.US,D,20251023,000000,42.73,42.73,42.495,42.495,1795,0
+BJK.US,D,20251024,000000,43.12,43.12,42.3301,42.535,1676,0
+BJK.US,D,20251027,000000,42.59,42.62,42.3554,42.605,5274,0
+BJK.US,D,20251028,000000,42.455,42.455,42.15,42.32,998,0
+BJK.US,D,20251029,000000,41.81,41.81,41.61,41.61,600,0
+BJK.US,D,20251030,000000,40.79,41.325,40.51,41.325,1295,0
+BJK.US,D,20251031,000000,40.41,41.1399,40.41,40.95,2068,0
+BJK.US,D,20251103,000000,41.04,41.2274,41.04,41.19,2508,0
+BJK.US,D,20251104,000000,41,41,40.42,40.725,1998,0
+BJK.US,D,20251105,000000,40.7,40.92,40.55,40.75,1865,0
+BJK.US,D,20251106,000000,41.05,41.05,40.26,40.38,1673,0
+BJK.US,D,20251107,000000,40.82,40.82,40.61,40.795,2241,0
+BJK.US,D,20251110,000000,41.68,42,41.59,41.835,2282,0
+BJK.US,D,20251111,000000,41.68,42.255,41.68,42.255,859,0
+BJK.US,D,20251112,000000,42.02,42.03,42,42,1208,0
+BJK.US,D,20251113,000000,41.27,41.4199,40.925,40.925,2127,0
+BJK.US,D,20251114,000000,40.705,40.86,40.62,40.86,2804,0
+BJK.US,D,20251117,000000,40.565,40.5651,39.8,40.4047,8195,0
+BJK.US,D,20251118,000000,40.35,41.01,39.7,40.2,24508,0
+BJK.US,D,20251119,000000,40.05,40.075,39.96,40.0518,2519,0
+BJK.US,D,20251120,000000,40.655,40.79,39.89,39.9941,3601,0
+BJK.US,D,20251121,000000,39.911,40.4,39.911,40.385,964,0
+BJK.US,D,20251124,000000,40.44,40.55,40.44,40.515,864,0
+BJK.US,D,20251125,000000,40.88,41.15,40.88,41.15,825,0
+BJK.US,D,20251126,000000,40.96,41.735,40.96,41.735,2299,0
+BJK.US,D,20251128,000000,42.22,42.375,42.081,42.375,1760,0
+BJK.US,D,20251201,000000,41.85,42.6,41.85,42.53,3280,0
+BJK.US,D,20251202,000000,43,43,42.21,42.34,938,0
+BJK.US,D,20251203,000000,42.3,42.41,42.16,42.39,2321,0
+BJK.US,D,20251204,000000,42.1699,42.1699,41.765,41.805,1227,0
+BJK.US,D,20251205,000000,41.78,41.79,41.78,41.79,884,0
+BJK.US,D,20251210,000000,41.89,41.995,41.7701,41.995,491,0
+BJK.US,D,20251211,000000,42.05,42.115,42.05,42.115,1021,0
+BJK.US,D,20251212,000000,42.6,42.6,42.13,42.13,723,0
+BJK.US,D,20251215,000000,41.88,41.985,41.88,41.985,384,0
+BJK.US,D,20251216,000000,42.1,42.1,41.87,42.03,1944,0
+BJK.US,D,20251217,000000,41.69,42.15,41.69,41.86,1265,0
+BJK.US,D,20251219,000000,42.17,42.17,41.98,42.0945,1937,0
+BJK.US,D,20251222,000000,41.045,41.075,40.96,41.07,2316,0
+BJK.US,D,20251223,000000,41.1299,41.1299,41.005,41.005,558,0
+BJK.US,D,20251224,000000,41.22,41.22,40.86,41.1,3309,0
+BJK.US,D,20251226,000000,41.57,41.57,41.125,41.125,3050,0
+BJK.US,D,20251229,000000,41,41,40.49,40.835,3262,0
+BJK.US,D,20251230,000000,41.1399,41.1399,40.765,40.765,2629,0
+BJK.US,D,20251231,000000,40.799,40.8742,40.69,40.8742,1340,0
+BJK.US,D,20260102,000000,40.69,40.937,40.69,40.9135,1621,0
+BJK.US,D,20260105,000000,40.895,40.895,40.83,40.83,814,0
+BJK.US,D,20260106,000000,40.688,40.688,40.54,40.5822,997,0
+BJK.US,D,20260107,000000,39.98,39.98,39.75,39.835,1022,0
+BJK.US,D,20260108,000000,39.69,40.5,39.69,40.5,1006,0
+BJK.US,D,20260109,000000,40.06,40.21,40.055,40.205,2324,0
+BJK.US,D,20260112,000000,40.0346,40.15,40.0346,40.05,1116,0
+BJK.US,D,20260113,000000,40.01,40.01,39.48,39.575,2190,0
+BJK.US,D,20260115,000000,39.754,40.14,39.695,40.1188,2084,0
+BJK.US,D,20260116,000000,39.65,39.65,39.33,39.34,3621,0
+BJK.US,D,20260120,000000,38.46,39.07,38.46,38.7,6643,0
+BJK.US,D,20260121,000000,38.56,38.87,38.34,38.77,2490,0
+BJK.US,D,20260122,000000,38.69,39.27,38.69,39.08,4670,0
+BJK.US,D,20260123,000000,38.63,38.81,38.63,38.81,635,0
+BJK.US,D,20260126,000000,39.08,39.1276,39.03,39.03,1805,0
+BJK.US,D,20260127,000000,39.44,39.44,38.781,38.89,2834,0
+BJK.US,D,20260128,000000,38.3,38.855,38.3,38.59,1847,0
+BJK.US,D,20260129,000000,38.03,38.14,37.735,37.9638,10469,0
+BJK.US,D,20260130,000000,37.3,37.3,37.05,37.14,1672,0
+BJK.US,D,20260202,000000,37.3,37.7048,37.3,37.4997,906,0
+BJK.US,D,20260203,000000,37.88,37.88,36.91,37.0816,4052,0
+BJK.US,D,20260204,000000,37.52,38.45,37.52,37.9027,3088,0
+BJK.US,D,20260205,000000,38.08,38.08,37.16,37.16,1221,0
+BJK.US,D,20260206,000000,37.38,37.86,37.38,37.8584,3434,0
+BJK.US,D,20260209,000000,37.985,38.135,37.985,38.135,1674,0
+BJK.US,D,20260210,000000,38.37,38.37,38.1402,38.2089,2262,0
+BJK.US,D,20260211,000000,37.8601,37.965,37.8601,37.915,2107,0
+BJK.US,D,20260212,000000,37.75,37.87,36.6,36.6,3229,0
+BJK.US,D,20260213,000000,36.25,36.4,36.02,36.13,6175,0
+BJK.US,D,20260217,000000,35.93,36.2,35.91,36.2,1371,0
+BJK.US,D,20260218,000000,37.12,37.175,37.12,37.131,1121,0
diff --git a/daily/us/nasdaq etfs/bkch.us.txt b/daily/us/nasdaq etfs/bkch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f456050a990601303c0d67c0ecc0e9ae992d1d1
--- /dev/null
+++ b/daily/us/nasdaq etfs/bkch.us.txt	
@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKCH.US,D,20210715,000000,86.7488,88.0856,82.6628,84.4968,36343.195690865,0
+BKCH.US,D,20210716,000000,85.5272,85.7184,82.8536,82.9292,10618.63554747775,0
+BKCH.US,D,20210719,000000,79.8776,80.7928,78.2744,79.3048,4715.260323116,0
+BKCH.US,D,20210720,000000,78.9588,81.1352,75.7916,80.4864,16681.11310576975,0
+BKCH.US,D,20210721,000000,84.5724,89.5736,84.4968,88.0856,14362.9443445705,0
+BKCH.US,D,20210722,000000,90.4928,90.4928,87.0552,87.3736,6455.08078988625,0
+BKCH.US,D,20210723,000000,87.3616,87.3616,85.412,86.4424,8264.77558340625,0
+BKCH.US,D,20210726,000000,95.454,99.2732,93.966,98.5852,12040.7540393855,0
+BKCH.US,D,20210727,000000,95.454,95.454,88.9688,90.7592,10786.2836623775,0
+BKCH.US,D,20210728,000000,93.926,95.9116,93.3928,94.8452,8641.543985557,0
+BKCH.US,D,20210729,000000,94.8452,96.182,93.4684,93.584,8768.72531410175,0
+BKCH.US,D,20210730,000000,91.714,94.3836,91.4832,94.0416,3096.337522413,0
+BKCH.US,D,20210802,000000,94.0416,97.1328,93.6596,95.072,7418.7432674355,0
+BKCH.US,D,20210803,000000,93.966,94.4992,91.7936,93.1624,3953.931777342,0
+BKCH.US,D,20210804,000000,94.348,98.5492,93.2776,98.3184,9702.47755825825,0
+BKCH.US,D,20210805,000000,97.1328,104.159,95.4936,103.284,17013.895870578,0
+BKCH.US,D,20210806,000000,103.435,109.693,102.627,108.782,10443.94973060325,0
+BKCH.US,D,20210809,000000,114.965,118.327,113.019,114.738,25021.292638905,0
+BKCH.US,D,20210810,000000,115.12,115.92,109.773,112.136,26260.17953297,0
+BKCH.US,D,20210811,000000,114.965,117.599,112.255,113.019,13110.98743255325,0
+BKCH.US,D,20210812,000000,109.964,111.492,105.687,108.814,37721.0771989325,0
+BKCH.US,D,20210813,000000,111.527,112.944,107.672,107.672,14728.15080776275,0
+BKCH.US,D,20210816,000000,108.591,108.591,104.199,104.867,10131.27468572275,0
+BKCH.US,D,20210817,000000,103.284,104.234,96.6752,97.8968,15532.45960488275,0
+BKCH.US,D,20210818,000000,97.7852,102.174,96.906,98.6608,17087.5403948145,0
+BKCH.US,D,20210819,000000,97.0972,99.3488,96.3332,98.8516,7396.37342901575,0
+BKCH.US,D,20210820,000000,100.419,105.762,100.419,103.884,16553.429084227,0
+BKCH.US,D,20210823,000000,108.969,110.039,106.144,106.852,20211.52603212825,0
+BKCH.US,D,20210824,000000,107.33,107.461,104.772,107.461,13133.105924474,0
+BKCH.US,D,20210825,000000,106.642,109.773,106.288,109.124,14244.057450496,0
+BKCH.US,D,20210826,000000,106.717,107.978,104.274,104.426,9914.86534999775,0
+BKCH.US,D,20210827,000000,105.038,111.257,105.038,110.728,19252.63913806175,0
+BKCH.US,D,20210830,000000,109.622,111.492,107.406,111.261,22691.561938748,0
+BKCH.US,D,20210831,000000,110.843,111.826,109.315,111.034,21237.7737879535,0
+BKCH.US,D,20210901,000000,110.994,115.382,110.918,112.598,20349.263913635,0
+BKCH.US,D,20210902,000000,116.568,117.945,114.547,115.04,62921.831238195,0
+BKCH.US,D,20210903,000000,117.256,120.73,117.256,119.126,45328.0789941925,0
+BKCH.US,D,20210907,000000,119.317,120.236,110.115,112.673,52408.0071808425,0
+BKCH.US,D,20210908,000000,110.728,111.444,105.38,107.903,25014.0035904325,0
+BKCH.US,D,20210909,000000,109.622,111.854,109.403,109.697,30414.9371630925,0
+BKCH.US,D,20210910,000000,109.888,109.888,104.772,104.998,21291.310592262,0
+BKCH.US,D,20210913,000000,104.199,105.938,101.983,103.817,15734.542190159,0
+BKCH.US,D,20210914,000000,106.184,107.099,103.359,103.968,12302.4057449485,0
+BKCH.US,D,20210915,000000,104.234,104.696,102.75,103.968,26250.125673005,0
+BKCH.US,D,20210916,000000,103.892,104.274,101.756,103.435,9665.02692989225,0
+BKCH.US,D,20210917,000000,103.435,103.435,102.138,103.435,15847.648114754,0
+BKCH.US,D,20210920,000000,96.4844,97.9364,94.1968,95.836,35484.84739644,0
+BKCH.US,D,20210921,000000,95.8756,96.7908,94.348,94.654,14191.52603218425,0
+BKCH.US,D,20210922,000000,95.2628,100.419,95.2272,99.6156,9752.24416508,0
+BKCH.US,D,20210923,000000,101.108,102.098,100.304,101.64,55372.1364447275,0
+BKCH.US,D,20210924,000000,96.7508,98.0876,95.5216,96.942,21101.04129244325,0
+BKCH.US,D,20210927,000000,96.7908,97.8212,95.5692,95.9512,12841.292639019,0
+BKCH.US,D,20210928,000000,94.5388,94.666,90.4528,90.7592,16702.47755819325,0
+BKCH.US,D,20210929,000000,91.6744,92.2072,87.9304,87.9304,7051.02333925225,0
+BKCH.US,D,20210930,000000,89.0008,90.9104,88.778,90.2976,8650.3411130255,0
+BKCH.US,D,20211001,000000,94.2724,94.8768,90.4928,93.1424,21508.47396748425,0
+BKCH.US,D,20211004,000000,93.584,93.584,89.1916,91.7896,18745.421902878,0
+BKCH.US,D,20211005,000000,93.0112,97.5544,93.0112,97.3756,15088.83303397125,0
+BKCH.US,D,20211006,000000,100.188,101.183,97.0972,98.6248,25458.88689384,0
+BKCH.US,D,20211007,000000,98.74,99.158,97.1728,97.9208,19924.236983657,0
+BKCH.US,D,20211008,000000,98.6608,99.3888,97.3636,98.3184,15818.99461385675,0
+BKCH.US,D,20211011,000000,100.228,103.586,99.5,101.525,30712.02872503,0
+BKCH.US,D,20211012,000000,101.983,101.983,95.9908,96.942,20673.500897474,0
+BKCH.US,D,20211013,000000,96.906,98.9312,95.072,98.8596,13364.093357147,0
+BKCH.US,D,20211014,000000,100.495,100.495,98.5492,99.5796,8314.542190228,0
+BKCH.US,D,20211015,000000,102.365,106.144,102.365,106.108,56250.3411125825,0
+BKCH.US,D,20211018,000000,106.451,111.659,105.762,108.894,42173.6804304875,0
+BKCH.US,D,20211019,000000,110.958,112.98,106.717,112.98,26723.66247731,0
+BKCH.US,D,20211020,000000,113.437,119.126,113.039,116.835,54244.847396265,0
+BKCH.US,D,20211021,000000,116.532,117.714,111.225,112.637,29097.1274683125,0
+BKCH.US,D,20211022,000000,112.864,112.864,106.335,108.32,42075.65529584,0
+BKCH.US,D,20211025,000000,110.879,116.799,110.803,116.075,30606.4631954075,0
+BKCH.US,D,20211026,000000,117.408,117.408,113.743,115.502,24217.98922778225,0
+BKCH.US,D,20211027,000000,111.949,112.637,109.812,110.194,24924.02154375425,0
+BKCH.US,D,20211028,000000,114.201,117.217,113.517,117.217,23849.2639136025,0
+BKCH.US,D,20211029,000000,116.568,120.694,116.568,119.508,27609.9102331375,0
+BKCH.US,D,20211101,000000,120.388,124.971,120.272,123.137,39760.25134613,0
+BKCH.US,D,20211102,000000,125.81,132.49,125.81,132.49,45324.560143205,0
+BKCH.US,D,20211103,000000,131.46,134.516,127.294,134.324,59301.4362651575,0
+BKCH.US,D,20211104,000000,133.942,137.531,132.041,134.44,48879.856372975,0
+BKCH.US,D,20211105,000000,135.777,136.521,131.536,133.596,56184.9910228175,0
+BKCH.US,D,20211108,000000,140.129,148.102,140.129,147,68705.0628359875,0
+BKCH.US,D,20211109,000000,155.363,157.5,144.06,149.443,100979.71274592,0
+BKCH.US,D,20211110,000000,150.016,150.016,135.355,136.234,88371.4183115675,0
+BKCH.US,D,20211111,000000,138.028,143.336,137.492,141.733,36490.23339284,0
+BKCH.US,D,20211112,000000,142.417,147.422,137.456,147.04,70866.894074745,0
+BKCH.US,D,20211115,000000,149.292,149.865,140.241,140.853,94316.7684012775,0
+BKCH.US,D,20211116,000000,133.139,139.25,130.851,135.586,63734.183123285,0
+BKCH.US,D,20211117,000000,135.697,135.964,130.008,131.309,39879.8922797025,0
+BKCH.US,D,20211118,000000,130.62,131.344,122.373,125.046,65398.3482938275,0
+BKCH.US,D,20211119,000000,125.62,133.139,125.62,130.43,28281.5080787325,0
+BKCH.US,D,20211122,000000,131.118,131.118,121.036,122.906,103428.83303315,0
+BKCH.US,D,20211123,000000,123.328,126.877,120.503,125.198,27648.3662475,0
+BKCH.US,D,20211124,000000,122.448,126.192,120.272,126.001,31981.8312384825,0
+BKCH.US,D,20211126,000000,120.197,121.744,117.869,119.357,32827.109514955,0
+BKCH.US,D,20211129,000000,124.128,126.574,119.584,124.856,47898.09694749,0
+BKCH.US,D,20211130,000000,126.001,129.359,119.854,123.67,61937.8096942175,0
+BKCH.US,D,20211201,000000,126.726,129.093,118.744,118.975,86069.58707281,0
+BKCH.US,D,20211202,000000,118.251,120.348,112.255,114.738,47398.42010728,0
+BKCH.US,D,20211203,000000,115.271,115.422,100.877,102.44,78666.17594182,0
+BKCH.US,D,20211206,000000,96.5996,103.053,92.6688,101.334,49956.37342862,0
+BKCH.US,D,20211207,000000,106.948,109.582,105.85,107.445,38789.802513105,0
+BKCH.US,D,20211208,000000,107.214,108.702,104.581,107.748,24835.547576071,0
+BKCH.US,D,20211209,000000,106.144,106.144,99.2732,99.8464,35055.2962294775,0
+BKCH.US,D,20211210,000000,101.867,101.947,96.2176,97.1728,34330.91561907,0
+BKCH.US,D,20211213,000000,96.3332,96.3332,91.1768,91.9052,65802.51346438,0
+BKCH.US,D,20211214,000000,90.262,93.1264,89.3468,91.5588,42325.7450624425,0
+BKCH.US,D,20211215,000000,95.454,95.454,87.1308,94.348,54772.1723513775,0
+BKCH.US,D,20211216,000000,95.5692,96.0268,88.2764,89.3068,64197.1633746275,0
+BKCH.US,D,20211217,000000,86.7488,89.498,84.266,86.6332,62164.0215434075,0
+BKCH.US,D,20211220,000000,84.3456,85.8896,83.2356,84.648,45495.7271090925,0
+BKCH.US,D,20211221,000000,87.8192,89.498,86.7128,89.498,40856.122082205,0
+BKCH.US,D,20211222,000000,89.3468,91.352,88.5828,90.0708,28458.4560140975,0
+BKCH.US,D,20211223,000000,90.1108,96.8144,88.8176,96.7908,89634.434469545,0
+BKCH.US,D,20211227,000000,98.0876,99.2732,97.1168,99.0824,63085.45780911,0
+BKCH.US,D,20211228,000000,95.9116,95.9116,90.7948,91.0656,45503.267504065,0
+BKCH.US,D,20211229,000000,89.4224,90.604,87.8192,88.0856,48165.7809690325,0
+BKCH.US,D,20211230,000000,88.6028,90.8704,88.1464,89.1596,27025.52962273,0
+BKCH.US,D,20211231,000000,89.478,90.5,86.6136,86.7328,49654.5062832025,0
+BKCH.US,D,20220103,000000,88.404,91.9844,87.1308,88.0456,59712.3877911875,0
+BKCH.US,D,20220104,000000,88.4436,89.9952,85.6192,87.8868,61790.771992245,0
+BKCH.US,D,20220105,000000,87.4092,87.9664,80.4864,80.7848,73999.17414653,0
+BKCH.US,D,20220106,000000,80.0092,80.3472,75.8912,79.2928,38010.879712395,0
+BKCH.US,D,20220107,000000,77.7812,80.2876,76.866,78.338,37987.2531414775,0
+BKCH.US,D,20220110,000000,76.0304,76.9456,73.8224,76.9456,42174.685816485,0
+BKCH.US,D,20220111,000000,78.0196,82.7144,77.1844,82.1176,36007.899461065,0
+BKCH.US,D,20220112,000000,84.5844,85.42,82.1376,83.3112,48090.6283658,0
+BKCH.US,D,20220113,000000,84.5844,84.5844,78.8352,78.9348,61776.696588295,0
+BKCH.US,D,20220114,000000,77.9404,80.208,77.6616,80.0092,41157.737881125,0
+BKCH.US,D,20220118,000000,77.582,77.9004,74.8768,74.9164,58592.1364446975,0
+BKCH.US,D,20220119,000000,75.6724,76.8328,72.41,72.4496,39886.17594218,0
+BKCH.US,D,20220120,000000,74.2004,77.706,72.9112,73.166,31218.743267215,0
+BKCH.US,D,20220121,000000,69.426,69.9036,63.9756,64.1744,144433.752242825,0
+BKCH.US,D,20220124,000000,57.7688,63.1,55.302,62.9808,143158.92279939,0
+BKCH.US,D,20220125,000000,62.2648,63.9756,60.2556,62.3044,37106.032315635,0
+BKCH.US,D,20220126,000000,65.4872,67.1092,61.4688,62.1452,46147.21723476,0
+BKCH.US,D,20220127,000000,62.782,62.782,57.6892,58.0076,37551.16696554,0
+BKCH.US,D,20220128,000000,58.5248,61.3496,56.7344,61.1108,28593.9317771125,0
+BKCH.US,D,20220131,000000,62.1056,65.7656,60.9448,65.7656,22797.63016136825,0
+BKCH.US,D,20220201,000000,67.8744,69.824,65.5272,68.8692,54950.12567274,0
+BKCH.US,D,20220202,000000,68.5904,68.5904,63.6572,65.1292,27699.3895868175,0
+BKCH.US,D,20220203,000000,63.5776,64.0548,61.8672,61.986,33698.779173835,0
+BKCH.US,D,20220204,000000,63.0604,68.0336,61.986,67.556,84329.51525954,0
+BKCH.US,D,20220207,000000,70.6196,72.9672,70.54,72.1316,58497.6301610375,0
+BKCH.US,D,20220208,000000,70.8184,72.808,69.466,72.5692,28109.3357268475,0
+BKCH.US,D,20220209,000000,74.0412,76.7864,73.4444,76.508,76328.15080719,0
+BKCH.US,D,20220210,000000,74.5584,79.5696,73.8024,74.6776,33199.6050266225,0
+BKCH.US,D,20220211,000000,74.4392,75.8316,69.6252,70.1424,49035.4398559175,0
+BKCH.US,D,20220214,000000,69.9832,71.8132,67.8824,68.8492,24676.947935139,0
+BKCH.US,D,20220215,000000,73.0864,74.7176,72.0524,73.7628,20348.761220637,0
+BKCH.US,D,20220216,000000,72.5692,73.922,71.5744,73.0068,28669.3357268425,0
+BKCH.US,D,20220217,000000,71.2564,71.6144,67.238,67.596,45685.9964089125,0
+BKCH.US,D,20220218,000000,67.556,67.8744,64.5724,65.8056,26809.120287005,0
+BKCH.US,D,20220222,000000,63.4384,65.1692,61.4688,62.4236,31817.1992815725,0
+BKCH.US,D,20220223,000000,64.3732,65.0896,60.156,60.3548,36474.649909895,0
+BKCH.US,D,20220224,000000,56.1776,63.9756,55.5808,63.856,48527.2172347375,0
+BKCH.US,D,20220225,000000,64.6516,65.1228,62.5032,63.7368,17147.36086160025,0
+BKCH.US,D,20220228,000000,62.5828,68.1132,62.5828,66.9592,36899.174146875,0
+BKCH.US,D,20220301,000000,69.824,70.4204,66.084,67.8744,25568.976660445,0
+BKCH.US,D,20220302,000000,68.1528,69.4256,66.9992,68.7896,16583.842010618,0
+BKCH.US,D,20220303,000000,69.6252,69.6252,63.8964,64.3732,21512.24416497075,0
+BKCH.US,D,20220304,000000,63.14,63.6968,58.8828,59.4,27427.9353677875,0
+BKCH.US,D,20220307,000000,59.758,60.7476,56.2572,56.416,43428.653500495,0
+BKCH.US,D,20220308,000000,56.7344,59.3604,55.302,57.4904,26099.317773545,0
+BKCH.US,D,20220309,000000,61.3892,63.6572,61.3892,62.6228,24742.549371404,0
+BKCH.US,D,20220310,000000,60.872,61.5088,59.0804,61.5088,17521.113105762,0
+BKCH.US,D,20220311,000000,61.9064,61.9064,56.6748,56.7344,19974.506283477,0
+BKCH.US,D,20220314,000000,56.2572,56.3764,53.1144,53.4968,35866.89407507,0
+BKCH.US,D,20220315,000000,53.5912,55.1828,51.96,54.9044,52781.7594250025,0
+BKCH.US,D,20220316,000000,57.9676,60.912,57.212,60.892,44559.9640929425,0
+BKCH.US,D,20220317,000000,59.5992,63.7764,59.44,63.6968,29323.8420105,0
+BKCH.US,D,20220318,000000,62.9012,67.7552,62.8616,67.3572,39666.499101965,0
+BKCH.US,D,20220321,000000,67.1584,68.1928,64.588,66.442,25272.890484505,0
+BKCH.US,D,20220322,000000,68.1928,70.9776,68.1928,69.9432,49370.23339272,0
+BKCH.US,D,20220323,000000,69.9432,72.1912,67.954,69.824,69934.649909585,0
+BKCH.US,D,20220324,000000,71.3356,73.2456,69.3028,73.166,32087.8994611025,0
+BKCH.US,D,20220325,000000,74.3196,74.4788,69.7044,70.7788,31417.055655005,0
+BKCH.US,D,20220328,000000,74.5584,77.8208,73.7924,76.4284,50555.332135975,0
+BKCH.US,D,20220329,000000,77.5024,77.5024,73.524,76.508,41956.768401765,0
+BKCH.US,D,20220330,000000,75.4336,75.9112,72.0916,72.8476,30235.475762735,0
+BKCH.US,D,20220331,000000,72.8476,72.9272,69.2668,69.426,24714.14721700575,0
+BKCH.US,D,20220401,000000,69.824,71.2516,68.3916,69.6648,25727.5763013775,0
+BKCH.US,D,20220404,000000,70.0628,71.2164,69.3084,71.1768,22363.5547574225,0
+BKCH.US,D,20220405,000000,71.2164,71.2164,66.7604,67.0388,23010.26929960675,0
+BKCH.US,D,20220406,000000,65.1292,65.2884,62.384,63.1796,67706.96588806,0
+BKCH.US,D,20220407,000000,62.742,63.6172,59.9968,62.1852,65358.13285397,0
+BKCH.US,D,20220408,000000,61.8272,61.8272,59.778,59.798,30899.7845598575,0
+BKCH.US,D,20220411,000000,58.1668,59.1612,57.006,57.2916,56521.041292115,0
+BKCH.US,D,20220412,000000,58.3656,59.9172,55.7,56.058,38728.7253138225,0
+BKCH.US,D,20220413,000000,56.0184,58.3656,55.7,57.9676,24126.24775561075,0
+BKCH.US,D,20220414,000000,58.3656,58.3656,55.5012,55.6604,20378.1687610315,0
+BKCH.US,D,20220418,000000,55.1432,55.9784,53.5516,55.302,47351.16696545,0
+BKCH.US,D,20220419,000000,55.302,56.9652,54.7052,56.6548,20033.5727107655,0
+BKCH.US,D,20220420,000000,57.2516,57.3312,54.228,54.4268,24840.323159554,0
+BKCH.US,D,20220421,000000,56.058,57.0528,51.7216,51.9204,26317.7378812625,0
+BKCH.US,D,20220422,000000,51.7612,52.3976,49.4936,49.5732,30638.88689379,0
+BKCH.US,D,20220425,000000,48.4192,50.3688,48.0812,50.3688,52242.621184435,0
+BKCH.US,D,20220426,000000,49.772,49.772,46.5492,46.7484,32242.7289045475,0
+BKCH.US,D,20220427,000000,46.7084,48.2204,46.1516,46.39,32621.0053856925,0
+BKCH.US,D,20220428,000000,47.3052,48.1804,44.918,47.5836,37347.32495477,0
+BKCH.US,D,20220429,000000,47.3452,49.1752,44.9976,45.1568,17794.82944328175,0
+BKCH.US,D,20220502,000000,45.1568,47.3452,44.4604,47.1064,15446.4991021905,0
+BKCH.US,D,20220503,000000,47.1064,48.3796,46.6688,47.186,24378.85098720625,0
+BKCH.US,D,20220504,000000,47.3452,49.4536,45.0612,49.2988,26873.213644275,0
+BKCH.US,D,20220505,000000,48.3,48.3,44.0032,44.7588,38424.8473964125,0
+BKCH.US,D,20220506,000000,43.9632,44.3808,41.696,42.9684,20795.65529603675,0
+BKCH.US,D,20220509,000000,40.3028,40.3028,35.6082,36.0061,50995.9425488975,0
+BKCH.US,D,20220510,000000,37.7168,38.5524,34.7687,35.4491,37634.61400324,0
+BKCH.US,D,20220511,000000,33.2211,34.6932,30.8737,31.192,52960.7181323625,0
+BKCH.US,D,20220512,000000,29.1629,31.8286,27.6511,30.7146,42726.6427285075,0
+BKCH.US,D,20220513,000000,33.1017,34.8523,32.8236,33.42,40882.5134646125,0
+BKCH.US,D,20220516,000000,33.6985,33.8178,30.9135,31.1522,59376.8402148875,0
+BKCH.US,D,20220517,000000,32.2662,33.2608,31.1522,32.9824,35871.669658555,0
+BKCH.US,D,20220518,000000,32.1071,32.5845,30.5125,30.7146,41616.9479349825,0
+BKCH.US,D,20220519,000000,31.1522,33.1813,31.0726,32.0673,42305.888689015,0
+BKCH.US,D,20220520,000000,32.9028,32.9028,29.1271,30.5952,106005.637341925,0
+BKCH.US,D,20220523,000000,30.9533,31.192,30.078,30.6624,24986.60682203,0
+BKCH.US,D,20220524,000000,29.9586,29.9586,28.2081,28.8048,25925.6373426675,0
+BKCH.US,D,20220525,000000,28.6457,30.1934,28.2081,29.854,48934.64990978,0
+BKCH.US,D,20220526,000000,29.1232,31.2716,28.6457,30.9931,85825.278275685,0
+BKCH.US,D,20220527,000000,30.9931,32.7436,30.7544,32.3458,58268.6535003575,0
+BKCH.US,D,20220531,000000,34.2953,36.0856,33.2211,33.8178,55373.8958702225,0
+BKCH.US,D,20220601,000000,33.8974,33.8974,31.0476,31.1522,56756.0502687725,0
+BKCH.US,D,20220602,000000,30.9533,32.9605,30.9135,32.5049,18428.473967513,0
+BKCH.US,D,20220603,000000,31.8684,31.8684,30.635,31.1124,69266.570914975,0
+BKCH.US,D,20220606,000000,32.4652,32.8037,31.3114,31.6694,54235.7989222975,0
+BKCH.US,D,20220607,000000,30.635,31.3114,29.7597,31.1124,31505.7809691875,0
+BKCH.US,D,20220608,000000,31.0328,32.1071,30.5554,30.7942,32818.815080485,0
+BKCH.US,D,20220609,000000,30.6748,30.6748,29.0436,29.0834,58580.57450574,0
+BKCH.US,D,20220610,000000,28.1285,28.6457,27.5118,27.6904,45297.9174143,0
+BKCH.US,D,20220613,000000,24.6274,26.1392,23.3542,23.8714,56301.8671449,0
+BKCH.US,D,20220614,000000,23.8714,24.2705,23.1553,23.7521,54352.17235138,0
+BKCH.US,D,20220615,000000,23.6327,24.5856,23.0757,24.1897,41468.4021540125,0
+BKCH.US,D,20220616,000000,23.2746,23.5134,22.3198,22.5983,34649.1202869325,0
+BKCH.US,D,20220617,000000,22.6778,23.3542,22.5585,22.7522,22614.14721702525,0
+BKCH.US,D,20220621,000000,23.8714,25.8607,23.7123,24.6274,37542.1184915725,0
+BKCH.US,D,20220622,000000,23.8714,24.6672,22.8171,22.8768,71789.5870729425,0
+BKCH.US,D,20220623,000000,23.1155,23.9112,22.6381,23.8316,43442.728904445,0
+BKCH.US,D,20220624,000000,24.3091,25.4628,23.8316,25.1446,29006.642728635,0
+BKCH.US,D,20220627,000000,25.065,25.1446,23.394,23.6725,47357.4506279275,0
+BKCH.US,D,20220628,000000,23.8714,24.2693,22.1742,22.28,37272.17235154,0
+BKCH.US,D,20220629,000000,21.6,23.24,21,21.4,52504.25,0
+BKCH.US,D,20220630,000000,20.76,20.92,19.7748,20.2,96481.25,0
+BKCH.US,D,20220701,000000,20.24,20.92,20.16,20.56,39854.75,0
+BKCH.US,D,20220705,000000,20.04,21.96,19.52,21.96,33444,0
+BKCH.US,D,20220706,000000,21.88,21.98,20.9032,21.08,25887.75,0
+BKCH.US,D,20220707,000000,21.12,23.32,21.12,23.28,41245.25,0
+BKCH.US,D,20220708,000000,22.88,25.08,22.5268,24.28,44455,0
+BKCH.US,D,20220711,000000,23.48,23.6,22.54,22.6,17662.5,0
+BKCH.US,D,20220712,000000,22.5,22.7828,22,22.28,14730.5,0
+BKCH.US,D,20220713,000000,21.72,22.3772,21.16,22.12,22271.25,0
+BKCH.US,D,20220714,000000,21.8,22.56,21.2,22.4,14567.25,0
+BKCH.US,D,20220715,000000,22.88,23.22,22.3916,22.92,14430.5,0
+BKCH.US,D,20220718,000000,24.2,26.56,24.2,24.8,27227.25,0
+BKCH.US,D,20220719,000000,25.72,28,25.52,27.92,37438.75,0
+BKCH.US,D,20220720,000000,28.56,29.9184,28.044,29.16,107462.5,0
+BKCH.US,D,20220721,000000,28.12,29.6,28.0004,29.56,38144.5,0
+BKCH.US,D,20220722,000000,30.36,30.36,27.5948,27.72,25927.25,0
+BKCH.US,D,20220725,000000,27.32,27.4,26.2,26.4,33435.75,0
+BKCH.US,D,20220726,000000,25.4,25.52,24.08,24.08,23482.5,0
+BKCH.US,D,20220727,000000,25.16,27.38,24.84,27.12,23394.75,0
+BKCH.US,D,20220728,000000,27.12,28.3996,26.36,28.28,31059,0
+BKCH.US,D,20220729,000000,27.84,28.88,27.2,27.96,23903.5,0
+BKCH.US,D,20220801,000000,27.56,28.3,26.92,27.68,25574.75,0
+BKCH.US,D,20220802,000000,27.12,29.52,26.8,29.04,63755.75,0
+BKCH.US,D,20220803,000000,29.56,30.76,29.56,30.68,43379.25,0
+BKCH.US,D,20220804,000000,32,33.48,30.52,30.84,90011.25,0
+BKCH.US,D,20220805,000000,30.32,32.08,30.08,31.32,64300.5,0
+BKCH.US,D,20220808,000000,32.44,33.88,32.1544,32.68,31019,0
+BKCH.US,D,20220809,000000,32.04,32.04,30.3,30.92,31044.5,0
+BKCH.US,D,20220810,000000,32.56,34.16,31.92,33.96,50355.25,0
+BKCH.US,D,20220811,000000,36.08,37.5996,34.08,34.56,49209.25,0
+BKCH.US,D,20220812,000000,34.64,36.68,33.7496,36.56,85705.75,0
+BKCH.US,D,20220815,000000,36.32,37.52,35.8,36.76,41974,0
+BKCH.US,D,20220816,000000,36.24,36.44,34.08,34.92,41346.5,0
+BKCH.US,D,20220817,000000,33.96,34,32.32,32.56,93739.75,0
+BKCH.US,D,20220818,000000,33,33,31.76,32.04,34794.75,0
+BKCH.US,D,20220819,000000,29.6,29.88,28.6,28.6,84144.75,0
+BKCH.US,D,20220822,000000,27.72,28.118,27.2452,27.32,89467.25,0
+BKCH.US,D,20220823,000000,27.6,29.1596,27.6,28.12,19697,0
+BKCH.US,D,20220824,000000,28.4,29,28.08,28.48,13520.5,0
+BKCH.US,D,20220825,000000,28.72,29.1028,28.06,28.64,21562.75,0
+BKCH.US,D,20220826,000000,28.88,28.88,26.4,26.48,31198.5,0
+BKCH.US,D,20220829,000000,25.96,27.4492,25.88,26.84,37784.75,0
+BKCH.US,D,20220830,000000,27.32,27.6,25.92,26.68,50495.25,0
+BKCH.US,D,20220831,000000,27.12,27.68,26.68,27.4,566969,0
+BKCH.US,D,20220901,000000,26.56,26.64,25.12,26.12,46685,0
+BKCH.US,D,20220902,000000,26.8,26.84,25.6,25.84,21950.75,0
+BKCH.US,D,20220906,000000,25.8,25.8,24.68,24.76,22307.25,0
+BKCH.US,D,20220907,000000,24.56,25.7596,24.32,25.64,23611.25,0
+BKCH.US,D,20220908,000000,25.44,27.44,25.12,27.4,34639.75,0
+BKCH.US,D,20220909,000000,28.84,29.64,28.6,29.56,24463,0
+BKCH.US,D,20220912,000000,30.28,30.6,29.76,30.48,74945.75,0
+BKCH.US,D,20220913,000000,28.12,28.72,27.4,27.52,32932.5,0
+BKCH.US,D,20220914,000000,27.72,28,27.16,27.6,18943.75,0
+BKCH.US,D,20220915,000000,27.4,28.36,27.04,27.2,71522,0
+BKCH.US,D,20220916,000000,26.48,26.56,25.64,25.76,14826,0
+BKCH.US,D,20220919,000000,24.96,25.44,24.56,25.2,25463,0
+BKCH.US,D,20220920,000000,24.68,24.88,24.1204,24.24,17102.5,0
+BKCH.US,D,20220921,000000,24.32,25.48,24.1,24.36,28821.5,0
+BKCH.US,D,20220922,000000,24.16,24.4,22.9604,23.32,22687.25,0
+BKCH.US,D,20220923,000000,22.6,22.92,22.036,22.44,30762.75,0
+BKCH.US,D,20220926,000000,22.56,23.56,22.4,22.6,23871.5,0
+BKCH.US,D,20220927,000000,23.72,23.98,22.54,23.04,15515.75,0
+BKCH.US,D,20220928,000000,22.76,24.52,22.76,24.52,43863.25,0
+BKCH.US,D,20220929,000000,23.8,23.8,22.82,23.44,16322.75,0
+BKCH.US,D,20220930,000000,23.24,24.88,23.12,23.48,20976,0
+BKCH.US,D,20221003,000000,23.72,24.24,23.08,23.9072,14419.5,0
+BKCH.US,D,20221004,000000,25.04,26.1532,25.04,26.12,28580,0
+BKCH.US,D,20221005,000000,25.44,25.9196,24.76,25.84,13546,0
+BKCH.US,D,20221006,000000,25.72,26.68,25.4404,25.84,16400.25,0
+BKCH.US,D,20221007,000000,24.92,25.04,23.332,23.48,17287.25,0
+BKCH.US,D,20221010,000000,23.4,23.4,22.24,22.64,12986.5,0
+BKCH.US,D,20221011,000000,22.44,23.12,21.6,22.4,18633,0
+BKCH.US,D,20221012,000000,22.4,22.64,21.8,22.34,44559,0
+BKCH.US,D,20221013,000000,20.96,22.8,20.6,22.7488,24752.5,0
+BKCH.US,D,20221014,000000,23.32,23.48,21.3136,21.36,11373.75,0
+BKCH.US,D,20221017,000000,22.2,23,22.12,22.68,9009.5,0
+BKCH.US,D,20221018,000000,23.68,23.84,22,22.28,43132.75,0
+BKCH.US,D,20221019,000000,22,22.2,21.4,21.52,13034,0
+BKCH.US,D,20221020,000000,21.48,22.52,21.28,21.44,32124.5,0
+BKCH.US,D,20221021,000000,21.2,22.36,20.96,22.3312,15538,0
+BKCH.US,D,20221024,000000,22.36,22.84,21.56,22.84,14479.5,0
+BKCH.US,D,20221025,000000,22.88,25.4,22.88,25.32,38861.5,0
+BKCH.US,D,20221026,000000,25.36,26.8,25.2,25.32,37621,0
+BKCH.US,D,20221027,000000,25.56,25.72,24.44,24.52,23098,0
+BKCH.US,D,20221028,000000,24.2,24.72,23.8024,24.72,30703.5,0
+BKCH.US,D,20221031,000000,24.36,24.6,23.24,23.36,20644.25,0
+BKCH.US,D,20221101,000000,23.92,24,22.4,22.4,29241.5,0
+BKCH.US,D,20221102,000000,22.44,22.84,21.16,21.2,34303.25,0
+BKCH.US,D,20221103,000000,21,21.36,20.4,20.52,28600.5,0
+BKCH.US,D,20221104,000000,21.84,21.92,20.56,21.16,16152,0
+BKCH.US,D,20221107,000000,21.4,21.48,20.724,21.04,29254.25,0
+BKCH.US,D,20221108,000000,20.4,21,18.84,19.6,95630.5,0
+BKCH.US,D,20221109,000000,18.72,19.16,17.88,17.9756,46786.75,0
+BKCH.US,D,20221110,000000,19.24,19.68,18.84,19.36,41160.5,0
+BKCH.US,D,20221111,000000,18.96,19.92,18.52,19.84,49509.5,0
+BKCH.US,D,20221114,000000,19.64,19.7464,19.12,19.24,19458,0
+BKCH.US,D,20221115,000000,20,20.44,19.64,19.84,23904.25,0
+BKCH.US,D,20221116,000000,19.6,19.6,18.2,18.28,43665.75,0
+BKCH.US,D,20221117,000000,18,18.1824,17.6,17.92,13165,0
+BKCH.US,D,20221118,000000,18.32,18.32,17.2004,17.32,23098.25,0
+BKCH.US,D,20221121,000000,17,17.04,15.8,15.84,50918.5,0
+BKCH.US,D,20221122,000000,16.04,16.24,15.6,15.92,20808.75,0
+BKCH.US,D,20221123,000000,16.24,16.64,16,16.4,12733,0
+BKCH.US,D,20221125,000000,16.52,16.52,16.16,16.36,8775.25,0
+BKCH.US,D,20221128,000000,16.12,16.36,15.4,15.56,44841,0
+BKCH.US,D,20221129,000000,15.88,15.92,15.52,15.64,34193.5,0
+BKCH.US,D,20221130,000000,15.92,16.52,15.28,16.52,22015.25,0
+BKCH.US,D,20221201,000000,16.68,17.16,16.32,16.64,17724.25,0
+BKCH.US,D,20221202,000000,16.32,16.96,16.16,16.96,31430.25,0
+BKCH.US,D,20221205,000000,16.96,17.2,15.88,16,25051.25,0
+BKCH.US,D,20221206,000000,16,16,15.04,15.2436,87098.5,0
+BKCH.US,D,20221207,000000,15.12,15.2384,14.7828,14.8748,37985.25,0
+BKCH.US,D,20221208,000000,15,15.36,14.6804,15.24,18948.75,0
+BKCH.US,D,20221209,000000,15.24,15.48,15,15.08,10327.75,0
+BKCH.US,D,20221212,000000,14.92,15.3196,14.72,15.04,29848.5,0
+BKCH.US,D,20221213,000000,15.84,16.3912,14.88,15.0876,42600.25,0
+BKCH.US,D,20221214,000000,15,15.76,14.8196,15.64,29542.5,0
+BKCH.US,D,20221215,000000,15.88,16.24,15.2,15.96,60985,0
+BKCH.US,D,20221216,000000,15.44,15.6,14.2016,14.56,48527,0
+BKCH.US,D,20221219,000000,14.56,15.16,13.52,13.52,39133.5,0
+BKCH.US,D,20221220,000000,13.44,14.24,13.44,13.58,30735,0
+BKCH.US,D,20221221,000000,13.45,13.65,13.19,13.2599,77035,0
+BKCH.US,D,20221222,000000,13.1,13.26,12.86,13.15,50535,0
+BKCH.US,D,20221223,000000,13.28,13.31,12.78,13.18,16567,0
+BKCH.US,D,20221227,000000,13.03,13.03,12.4,12.5,30878,0
+BKCH.US,D,20221228,000000,12.35,12.8,12.15,12.2449,63970,0
+BKCH.US,D,20221229,000000,12.27,12.8481,12.27,12.72,62932,0
+BKCH.US,D,20221230,000000,12.55,12.93,12.47,12.88,25236,0
+BKCH.US,D,20230103,000000,13.08,13.42,12.58,12.74,55251,0
+BKCH.US,D,20230104,000000,13.14,14.39,13.14,14.2195,33533,0
+BKCH.US,D,20230105,000000,14.14,14.14,13.54,13.96,14526,0
+BKCH.US,D,20230106,000000,13.97,14.3,13.41,14.14,28447,0
+BKCH.US,D,20230109,000000,14.59,16,14.59,15.5,33729,0
+BKCH.US,D,20230110,000000,15.41,16.76,15.41,16.76,29255,0
+BKCH.US,D,20230111,000000,16.66,16.99,16.18,16.52,32246,0
+BKCH.US,D,20230112,000000,16.89,19,16.3204,19,48565,0
+BKCH.US,D,20230113,000000,18.67,19.75,18.32,19.45,36172,0
+BKCH.US,D,20230117,000000,20.66,21,19.745,20.75,98732,0
+BKCH.US,D,20230118,000000,20.94,21.0799,18.95,19.02,72036,0
+BKCH.US,D,20230119,000000,18.51,19.45,18.2405,19.07,41169,0
+BKCH.US,D,20230120,000000,19.49,20.54,19.155,20.53,41310,0
+BKCH.US,D,20230123,000000,20.8,21.8799,20.53,21.58,52960,0
+BKCH.US,D,20230124,000000,21.25,21.97,20.7,21.07,36428,0
+BKCH.US,D,20230125,000000,20.43,20.91,19.4217,20.91,26427,0
+BKCH.US,D,20230126,000000,21.4,21.82,20.6601,21.09,39727,0
+BKCH.US,D,20230127,000000,20.79,22.17,20.79,21.95,59303,0
+BKCH.US,D,20230130,000000,21.56,22.29,20.47,20.68,58497,0
+BKCH.US,D,20230131,000000,20.75,21.4341,20.5801,21.13,27344,0
+BKCH.US,D,20230201,000000,21.07,22.5878,20.5,22.3,59694,0
+BKCH.US,D,20230202,000000,23.23,25.14,23,24.4,74356,0
+BKCH.US,D,20230203,000000,23.3,24.6925,22.68,22.72,43864,0
+BKCH.US,D,20230206,000000,22.46,22.9392,21.6689,22.5904,43602,0
+BKCH.US,D,20230207,000000,22.73,22.79,21.3926,22.67,34446,0
+BKCH.US,D,20230208,000000,22.41,23.21,21.9301,22.17,12088,0
+BKCH.US,D,20230209,000000,22.28,22.28,19.7601,19.86,82744,0
+BKCH.US,D,20230210,000000,19.76,19.99,19.15,19.44,55870,0
+BKCH.US,D,20230213,000000,19.19,19.54,18.6418,19.4,27113,0
+BKCH.US,D,20230214,000000,19.12,20.45,19,20.22,21289,0
+BKCH.US,D,20230215,000000,20.47,22.4,20.414,22.4,25420,0
+BKCH.US,D,20230216,000000,22.06,23.325,21.4001,21.41,45934,0
+BKCH.US,D,20230217,000000,21.21,21.83,20.75,21.59,22711,0
+BKCH.US,D,20230221,000000,21.45,21.68,20.45,20.53,36911,0
+BKCH.US,D,20230222,000000,20.48,20.71,19.8001,20.29,24673,0
+BKCH.US,D,20230223,000000,20.78,20.9712,19.96,20.4,5803,0
+BKCH.US,D,20230224,000000,20.12,20.12,19.3645,19.59,25847,0
+BKCH.US,D,20230227,000000,19.79,20.053,19.55,19.6595,21845,0
+BKCH.US,D,20230228,000000,19.67,20.66,19.67,19.91,215257,0
+BKCH.US,D,20230301,000000,20.29,20.29,19.7,19.96,22382,0
+BKCH.US,D,20230302,000000,19.51,19.79,18.975,19.6382,12854,0
+BKCH.US,D,20230303,000000,19.15,19.98,19.07,19.91,20926,0
+BKCH.US,D,20230306,000000,19.99,20.7,19.67,19.7,27704,0
+BKCH.US,D,20230307,000000,19.56,19.87,19,19.0741,18433,0
+BKCH.US,D,20230308,000000,19.13,19.1654,18.6,19.09,17602,0
+BKCH.US,D,20230309,000000,18.93,18.9729,17.41,17.49,52271,0
+BKCH.US,D,20230310,000000,17.39,17.39,16.2501,16.72,51628,0
+BKCH.US,D,20230313,000000,17.4,18.775,16.57,18.46,50824,0
+BKCH.US,D,20230314,000000,19.56,20.1219,19.08,19.56,55225,0
+BKCH.US,D,20230315,000000,18.96,19.41,18.56,19.09,40904,0
+BKCH.US,D,20230316,000000,19.09,20,19.08,20,17269,0
+BKCH.US,D,20230317,000000,20.61,21.41,20.33,21.41,39778,0
+BKCH.US,D,20230320,000000,21.86,21.97,20.94,21.31,78054,0
+BKCH.US,D,20230321,000000,21.52,22.9899,21.43,22.69,31492,0
+BKCH.US,D,20230322,000000,22.97,23.18,21.17,21.19,40503,0
+BKCH.US,D,20230323,000000,20.29,21.8,20.15,21.22,65737,0
+BKCH.US,D,20230324,000000,20.64,20.84,20.16,20.38,23469,0
+BKCH.US,D,20230327,000000,20.62,20.64,19.42,19.69,28778,0
+BKCH.US,D,20230328,000000,19.7,19.71,19.22,19.63,24037,0
+BKCH.US,D,20230329,000000,20.47,21.13,20.35,21.13,59735,0
+BKCH.US,D,20230330,000000,21.53,21.65,20.9601,21.26,34151,0
+BKCH.US,D,20230331,000000,21.38,22.29,20.99,22.2479,37695,0
+BKCH.US,D,20230403,000000,21.9,22,21.26,21.8165,62962,0
+BKCH.US,D,20230404,000000,21.99,22.15,21.37,21.63,30521,0
+BKCH.US,D,20230405,000000,21.61,21.6928,20.58,20.86,22877,0
+BKCH.US,D,20230406,000000,20.67,21.3,20.49,21.14,22754,0
+BKCH.US,D,20230410,000000,21.05,22.71,20.54,22.7,99816,0
+BKCH.US,D,20230411,000000,23.36,24.7999,23.3214,24.45,86323,0
+BKCH.US,D,20230412,000000,24.68,25,23.655,23.91,44084,0
+BKCH.US,D,20230413,000000,24.63,26.255,24.5,26.04,48074,0
+BKCH.US,D,20230414,000000,26.71,26.96,25.36,26.21,46163,0
+BKCH.US,D,20230417,000000,25.34,25.76,24.7101,25.76,57982,0
+BKCH.US,D,20230418,000000,26.64,27.2399,25.89,26.18,46433,0
+BKCH.US,D,20230419,000000,25.25,25.25,24.6,24.655,38830,0
+BKCH.US,D,20230420,000000,24.11,24.38,22.88,22.98,42296,0
+BKCH.US,D,20230421,000000,23.17,23.24,22.6,22.68,34897,0
+BKCH.US,D,20230424,000000,22.66,22.97,21.76,22.25,60215,0
+BKCH.US,D,20230425,000000,22.2,22.52,21.59,22,57932,0
+BKCH.US,D,20230426,000000,23.34,23.88,22.5,22.62,43336,0
+BKCH.US,D,20230427,000000,22.98,23.5,22.49,23.49,32707,0
+BKCH.US,D,20230428,000000,23.39,23.52,22.81,23.42,28833,0
+BKCH.US,D,20230501,000000,23.36,23.42,22.05,22.1,44559,0
+BKCH.US,D,20230502,000000,22.13,22.97,21.69,22.82,27999,0
+BKCH.US,D,20230503,000000,22.58,22.97,22.3,22.34,45079,0
+BKCH.US,D,20230504,000000,22.56,23.29,22.39,22.8333,32619,0
+BKCH.US,D,20230505,000000,23.22,23.9413,22.93,23.8903,23511,0
+BKCH.US,D,20230508,000000,23.12,23.33,22.515,22.96,116140,0
+BKCH.US,D,20230509,000000,22.95,23.455,22.916,23.27,35192,0
+BKCH.US,D,20230510,000000,23.88,24.74,23.5,24.08,108281,0
+BKCH.US,D,20230511,000000,23.68,23.68,22.26,22.388,39555,0
+BKCH.US,D,20230512,000000,22.38,22.38,21.55,21.76,37401,0
+BKCH.US,D,20230515,000000,22.18,23.24,21.97,23.24,16408,0
+BKCH.US,D,20230516,000000,23.08,23.5,22.972,23.49,24031,0
+BKCH.US,D,20230517,000000,23.13,25,23.1,24.79,19576,0
+BKCH.US,D,20230518,000000,24.6,25.53,23.9701,24.38,36521,0
+BKCH.US,D,20230519,000000,24.59,24.71,23.8401,24.31,34597,0
+BKCH.US,D,20230522,000000,24.25,25.2,23.98,25.13,17238,0
+BKCH.US,D,20230523,000000,25.3,26.02,24.42,24.5,23170,0
+BKCH.US,D,20230524,000000,24.12,24.6116,23.49,24.39,19363,0
+BKCH.US,D,20230525,000000,25.11,25.11,23.6,24.15,6160,0
+BKCH.US,D,20230526,000000,24.28,24.917,23.8399,23.89,15269,0
+BKCH.US,D,20230530,000000,24.95,26.18,24.95,25.6,24287,0
+BKCH.US,D,20230531,000000,25.14,25.69,24.57,25.61,19030,0
+BKCH.US,D,20230601,000000,25.75,26.6026,25.35,26.16,20443,0
+BKCH.US,D,20230602,000000,26.64,26.6409,25.56,26.04,21872,0
+BKCH.US,D,20230605,000000,25.6,25.67,23.5001,24.5,23105,0
+BKCH.US,D,20230606,000000,23.53,24.84,23,24.8,27211,0
+BKCH.US,D,20230607,000000,24.95,25.52,23.95,24.03,44178,0
+BKCH.US,D,20230608,000000,24.14,24.65,23.9374,24.28,14211,0
+BKCH.US,D,20230609,000000,24.63,24.6321,23.5,23.61,22985,0
+BKCH.US,D,20230612,000000,23.48,24.04,23.2219,23.86,26111,0
+BKCH.US,D,20230613,000000,24.46,24.7469,23.98,24.52,18912,0
+BKCH.US,D,20230614,000000,24.68,25.03,24.32,24.59,16652,0
+BKCH.US,D,20230615,000000,24.3,24.46,23.5801,24.46,14983,0
+BKCH.US,D,20230616,000000,24.68,25.5517,24.1803,25.36,14273,0
+BKCH.US,D,20230620,000000,25.94,27.55,25.4424,27.53,42052,0
+BKCH.US,D,20230621,000000,28.53,29.38,28.14,28.48,74152,0
+BKCH.US,D,20230622,000000,28.87,28.87,27.26,28.51,27804,0
+BKCH.US,D,20230623,000000,28.37,30.12,28.045,29.17,44692,0
+BKCH.US,D,20230626,000000,29.61,29.99,27.62,27.85,65465,0
+BKCH.US,D,20230627,000000,28.48,29.92,28.37,29.74,34336,0
+BKCH.US,D,20230628,000000,29.06,30.4,28.8,29.9,31000,0
+BKCH.US,D,20230629,000000,30.2,31.43,29.9,30.46,43257,0
+BKCH.US,D,20230630,000000,31.3,31.67,29.5117,30.84,72513,0
+BKCH.US,D,20230703,000000,31.02,33.7718,31,33.69,48051,0
+BKCH.US,D,20230705,000000,33,34.4781,32.33,34.07,60480,0
+BKCH.US,D,20230706,000000,34.14,34.14,31.9201,33.36,61776,0
+BKCH.US,D,20230707,000000,33.36,36.1,33.36,35.15,116106,0
+BKCH.US,D,20230710,000000,35.42,37.0031,34,36.98,90566,0
+BKCH.US,D,20230711,000000,37.32,38.04,36.73,37.86,73753,0
+BKCH.US,D,20230712,000000,38.76,39.4999,36.67,37.3,176336,0
+BKCH.US,D,20230713,000000,37.81,43.385,37.79,43.13,174716,0
+BKCH.US,D,20230714,000000,42.78,44,39.85,40.61,114401,0
+BKCH.US,D,20230717,000000,40.66,42.0684,39.0989,39.4,94548,0
+BKCH.US,D,20230718,000000,38.85,39.67,38.0213,38.71,111940,0
+BKCH.US,D,20230719,000000,39.11,40.7499,39.09,40.19,51286,0
+BKCH.US,D,20230720,000000,40.38,40.97,38.02,38.23,52135,0
+BKCH.US,D,20230721,000000,38.59,38.7701,36.62,37.77,79705,0
+BKCH.US,D,20230724,000000,36.8,37.5726,36.22,37.1,57084,0
+BKCH.US,D,20230725,000000,37.2,39,37.2,37.26,45691,0
+BKCH.US,D,20230726,000000,37.57,38.5999,37.35,38.51,33282,0
+BKCH.US,D,20230727,000000,39.32,39.37,36.18,36.5,44579,0
+BKCH.US,D,20230728,000000,37.28,37.99,37.1,37.48,49327,0
+BKCH.US,D,20230731,000000,38.04,38.9,37.68,38.42,35844,0
+BKCH.US,D,20230801,000000,37.79,37.79,35.61,37.01,61023,0
+BKCH.US,D,20230802,000000,36.67,37.5,35.44,35.92,46220,0
+BKCH.US,D,20230803,000000,35.27,36.14,34.89,35.24,29276,0
+BKCH.US,D,20230804,000000,35.36,35.36,33.801,33.83,45448,0
+BKCH.US,D,20230807,000000,34.02,34.02,31.68,32.81,94412,0
+BKCH.US,D,20230808,000000,33.65,34.55,32.8,34.34,35747,0
+BKCH.US,D,20230809,000000,34.75,34.8499,32.8495,32.85,29676,0
+BKCH.US,D,20230810,000000,32.95,34.22,32.25,32.33,46240,0
+BKCH.US,D,20230811,000000,31.93,33.135,31.5792,32.53,53073,0
+BKCH.US,D,20230814,000000,32.06,32.2312,30.841,31.87,25446,0
+BKCH.US,D,20230815,000000,31.79,32.19,30.19,30.19,31197,0
+BKCH.US,D,20230816,000000,30.1,30.1,29.1984,29.57,26312,0
+BKCH.US,D,20230817,000000,29.05,29.05,27.37,27.37,107011,0
+BKCH.US,D,20230818,000000,26.16,27.21,26,26.55,81698,0
+BKCH.US,D,20230821,000000,26.99,26.99,25.87,26.49,36747,0
+BKCH.US,D,20230822,000000,26.53,26.53,25.65,25.94,23488,0
+BKCH.US,D,20230823,000000,25.93,27.71,25.93,27.38,38009,0
+BKCH.US,D,20230824,000000,27.84,27.84,25.53,25.89,38733,0
+BKCH.US,D,20230825,000000,25.84,26.17,24.93,25.58,38363,0
+BKCH.US,D,20230828,000000,25.92,26.14,25.33,25.69,29061,0
+BKCH.US,D,20230829,000000,25.68,29.96,25.59,29.7,75833,0
+BKCH.US,D,20230830,000000,29.33,29.54,28.7,29.42,32717,0
+BKCH.US,D,20230831,000000,29.42,29.5,27.5001,27.61,253790,0
+BKCH.US,D,20230901,000000,27.91,27.97,26.56,26.83,28198,0
+BKCH.US,D,20230905,000000,26.66,26.66,26.1932,26.33,19704,0
+BKCH.US,D,20230906,000000,26.39,27.05,26.1194,26.5,18826,0
+BKCH.US,D,20230907,000000,26.11,26.75,25.21,26.65,17622,0
+BKCH.US,D,20230908,000000,26.37,26.4,25.5503,25.95,22916,0
+BKCH.US,D,20230911,000000,25.75,25.83,24.71,24.84,50332,0
+BKCH.US,D,20230912,000000,25.43,26.83,25.225,25.39,25691,0
+BKCH.US,D,20230913,000000,25.5,25.5,24.6,24.73,26695,0
+BKCH.US,D,20230914,000000,25.47,26.345,25.3,25.89,25424,0
+BKCH.US,D,20230915,000000,25.73,26.575,25,25.38,18420,0
+BKCH.US,D,20230918,000000,26.22,26.5,25.31,25.41,32834,0
+BKCH.US,D,20230919,000000,25.5,25.61,24.38,24.83,32640,0
+BKCH.US,D,20230920,000000,24.88,25.15,24.08,24.23,39999,0
+BKCH.US,D,20230921,000000,23.53,23.55,23.04,23.4,51978,0
+BKCH.US,D,20230922,000000,23.45,23.5,22.61,22.63,37076,0
+BKCH.US,D,20230925,000000,22.21,22.86,22.0914,22.63,21467,0
+BKCH.US,D,20230926,000000,22.46,22.83,22.04,22.22,20900,0
+BKCH.US,D,20230927,000000,22.75,23,22.065,22.56,146089,0
+BKCH.US,D,20230928,000000,22.62,24.1064,22.36,23.4,30321,0
+BKCH.US,D,20230929,000000,23.83,23.966,23.1001,23.3,18967,0
+BKCH.US,D,20231002,000000,24.49,25.3216,23.36,23.55,42291,0
+BKCH.US,D,20231003,000000,23.26,23.29,21.51,21.75,51755,0
+BKCH.US,D,20231004,000000,21.99,22.34,21.2,22.28,44168,0
+BKCH.US,D,20231005,000000,22.28,22.41,21.68,22.08,14130,0
+BKCH.US,D,20231006,000000,21.68,23.44,21.61,23.35,22650,0
+BKCH.US,D,20231009,000000,22.78,23.24,22.5915,23.24,16914,0
+BKCH.US,D,20231010,000000,23.22,24.14,23.22,23.56,18610,0
+BKCH.US,D,20231011,000000,23.56,23.56,22.25,22.7,29725,0
+BKCH.US,D,20231012,000000,22.5,22.5,21.8,21.96,17020,0
+BKCH.US,D,20231013,000000,22.14,22.14,21.51,21.73,23575,0
+BKCH.US,D,20231016,000000,22.76,23.5,22.15,22.95,25472,0
+BKCH.US,D,20231017,000000,22.47,23.74,22.38,23.43,20265,0
+BKCH.US,D,20231018,000000,23.3,23.5,21.81,21.97,29986,0
+BKCH.US,D,20231019,000000,22.2,22.3,21.71,21.9,20548,0
+BKCH.US,D,20231020,000000,22.35,23.2,21.81,21.98,41763,0
+BKCH.US,D,20231023,000000,22.46,23.98,22.02,23.4,53704,0
+BKCH.US,D,20231024,000000,25.48,26.66,24.85,25.42,65159,0
+BKCH.US,D,20231025,000000,25.53,26.1,24.6405,24.97,41598,0
+BKCH.US,D,20231026,000000,24.47,24.67,23.23,23.8,83129,0
+BKCH.US,D,20231027,000000,24.17,24.21,23.14,23.3,39254,0
+BKCH.US,D,20231030,000000,23.87,24.55,22.99,23.53,37990,0
+BKCH.US,D,20231031,000000,23.53,23.65,22.66,23.6,21118,0
+BKCH.US,D,20231101,000000,24.08,24.13,23.416,24.09,18405,0
+BKCH.US,D,20231102,000000,24.9,26.11,24.8,26.11,46991,0
+BKCH.US,D,20231103,000000,25.89,26.839,25.81,26.33,39451,0
+BKCH.US,D,20231106,000000,26.65,26.87,25.22,25.8,18162,0
+BKCH.US,D,20231107,000000,25.58,26.11,24.8,26.09,31027,0
+BKCH.US,D,20231108,000000,25.82,25.82,24.39,24.84,58527,0
+BKCH.US,D,20231109,000000,26.31,27.5078,24.775,25.07,71789,0
+BKCH.US,D,20231110,000000,25.36,25.57,24.11,25.01,47684,0
+BKCH.US,D,20231113,000000,24.76,24.76,23.52,24.1,70567,0
+BKCH.US,D,20231114,000000,24.45,24.8,23.66,24.41,41510,0
+BKCH.US,D,20231115,000000,24.64,26.52,24.58,26.28,40751,0
+BKCH.US,D,20231116,000000,25.65,25.65,24.455,25.13,44081,0
+BKCH.US,D,20231117,000000,25.35,25.8,24.717,25.71,20053,0
+BKCH.US,D,20231120,000000,26.11,27.38,26.11,27.11,69625,0
+BKCH.US,D,20231121,000000,26.6,26.94,25.83,26.7,29150,0
+BKCH.US,D,20231122,000000,26.85,27.6,26,27.6,39158,0
+BKCH.US,D,20231124,000000,27.8,29.322,27.06,29.09,47634,0
+BKCH.US,D,20231127,000000,28.21,29.61,27.82,29.04,62525,0
+BKCH.US,D,20231128,000000,29.56,31.385,29.4201,31.34,69785,0
+BKCH.US,D,20231129,000000,31.98,32.232,31.19,31.82,55925,0
+BKCH.US,D,20231130,000000,31.67,31.67,30.83,30.93,57354,0
+BKCH.US,D,20231201,000000,31.09,34.4999,31.09,34.2,81481,0
+BKCH.US,D,20231204,000000,37.74,37.97,35.24,36.97,144599,0
+BKCH.US,D,20231205,000000,36.82,39.29,36.635,37.52,143900,0
+BKCH.US,D,20231206,000000,38.31,38.3787,36.93,37.1,64981,0
+BKCH.US,D,20231207,000000,36.18,37.6611,35.442,37.04,81970,0
+BKCH.US,D,20231208,000000,37.29,40.15,37.29,40.15,82166,0
+BKCH.US,D,20231211,000000,38.32,38.32,35.002,35.75,114758,0
+BKCH.US,D,20231212,000000,36.47,36.7799,35.5,36.19,52279,0
+BKCH.US,D,20231213,000000,36,39.7,35.3,39.61,112798,0
+BKCH.US,D,20231214,000000,40.21,41.6,39.6792,41.22,72533,0
+BKCH.US,D,20231215,000000,40.66,41.0936,39.5,41.08,36512,0
+BKCH.US,D,20231218,000000,40,43,39.51,42.75,64110,0
+BKCH.US,D,20231219,000000,44.13,45.673,42.7672,43.84,190281,0
+BKCH.US,D,20231220,000000,46.07,47.59,44.04,44.31,167341,0
+BKCH.US,D,20231221,000000,46.18,47.81,44.84,47.66,91881,0
+BKCH.US,D,20231222,000000,48.13,51.67,47,50.38,158245,0
+BKCH.US,D,20231226,000000,50.34,50.67,48.63,50.46,141577,0
+BKCH.US,D,20231227,000000,52.42,56.95,52.001,56.77,206847,0
+BKCH.US,D,20231228,000000,53.36,54.77,51.79,52.61,234787,0
+BKCH.US,D,20231229,000000,53.6,54.46,45.4118,46.24,278465,0
+BKCH.US,D,20240102,000000,50.98,51.0489,44.43,44.81,202370,0
+BKCH.US,D,20240103,000000,40.87,44.64,40.43,43.48,161348,0
+BKCH.US,D,20240104,000000,44.4,46.5,43.04,45.61,124741,0
+BKCH.US,D,20240105,000000,44.95,44.97,42.3411,43.43,123461,0
+BKCH.US,D,20240108,000000,44.06,46.18,40.961,45.66,167971,0
+BKCH.US,D,20240109,000000,45.27,46.24,44.2,44.67,131654,0
+BKCH.US,D,20240110,000000,43.55,46.76,42.34,44.49,193559,0
+BKCH.US,D,20240111,000000,47.81,49.05,39.51,40.68,435354,0
+BKCH.US,D,20240112,000000,39.6,40.02,36.82,36.91,193195,0
+BKCH.US,D,20240116,000000,36.01,36.49,34.05,35.17,146177,0
+BKCH.US,D,20240117,000000,34.5,34.59,33.51,33.91,190584,0
+BKCH.US,D,20240118,000000,34.18,34.81,31.84,32.01,86111,0
+BKCH.US,D,20240119,000000,32.01,32.2933,30.05,31.96,104801,0
+BKCH.US,D,20240122,000000,31.58,33.5106,31.19,32.51,66178,0
+BKCH.US,D,20240123,000000,31.88,32.22,31.1,31.76,35455,0
+BKCH.US,D,20240124,000000,32.91,33.4299,31.15,31.24,42962,0
+BKCH.US,D,20240125,000000,31.54,32.16,31.1765,32.12,111862,0
+BKCH.US,D,20240126,000000,33.62,34.91,33.16,34.55,106664,0
+BKCH.US,D,20240129,000000,35.05,37.42,34.23,36.25,81392,0
+BKCH.US,D,20240130,000000,36.67,36.79,34.9301,35.51,76505,0
+BKCH.US,D,20240131,000000,34.36,36.1701,33.96,34.06,87901,0
+BKCH.US,D,20240201,000000,34.07,35.1699,32.88,34.81,67559,0
+BKCH.US,D,20240202,000000,34.22,35.077,33.66,34.31,67170,0
+BKCH.US,D,20240205,000000,34.01,34.18,31.76,31.82,68744,0
+BKCH.US,D,20240206,000000,32.02,33.52,31.68,33.27,75682,0
+BKCH.US,D,20240207,000000,33.55,34.52,32.3,34.41,72287,0
+BKCH.US,D,20240208,000000,35.68,38.47,35.14,38.34,114668,0
+BKCH.US,D,20240209,000000,41.9,43.52,40.555,42.9,178210,0
+BKCH.US,D,20240212,000000,43.22,47.87,43.22,47.23,153859,0
+BKCH.US,D,20240213,000000,43.51,45.92,42.42,45.23,138206,0
+BKCH.US,D,20240214,000000,50.11,51.5499,48.5,50.88,128867,0
+BKCH.US,D,20240215,000000,52.68,53.43,48.76,49.83,141154,0
+BKCH.US,D,20240216,000000,50.95,52.16,48.7,50.43,103720,0
+BKCH.US,D,20240220,000000,50.44,51.05,45.17,47.6,189866,0
+BKCH.US,D,20240221,000000,45.24,46.27,44.72,44.86,54237,0
+BKCH.US,D,20240222,000000,45.67,47.83,44.81,46.99,115683,0
+BKCH.US,D,20240223,000000,46.13,46.38,43.94,45.35,61416,0
+BKCH.US,D,20240226,000000,45.93,53.7599,45.76,52.98,177443,0
+BKCH.US,D,20240227,000000,57.12,57.67,51.93,53.73,168672,0
+BKCH.US,D,20240228,000000,56.5,56.5,50.101,51.24,278199,0
+BKCH.US,D,20240229,000000,51.925,52.2877,46,47.01,191964,0
+BKCH.US,D,20240301,000000,47.53,48.6399,45.2,48.6,106596,0
+BKCH.US,D,20240304,000000,50.68,51.26,46.66,47.44,176428,0
+BKCH.US,D,20240305,000000,46.46,48.36,43.51,44.12,143473,0
+BKCH.US,D,20240306,000000,45.83,47.5597,44.01,46.25,84244,0
+BKCH.US,D,20240307,000000,45.98,46.775,44.66,46.49,63718,0
+BKCH.US,D,20240308,000000,47.14,51.76,47.14,49.64,118707,0
+BKCH.US,D,20240311,000000,51.55,51.96,45.71,45.78,224035,0
+BKCH.US,D,20240312,000000,45.8,46.21,43.58,44.96,124482,0
+BKCH.US,D,20240313,000000,44.96,47.2406,44.77,45.32,86090,0
+BKCH.US,D,20240314,000000,44.59,44.59,41.63,42.44,88693,0
+BKCH.US,D,20240315,000000,41.63,45.13,41.24,44.71,115130,0
+BKCH.US,D,20240318,000000,44.34,45.7138,42.66,44.53,88166,0
+BKCH.US,D,20240319,000000,42.66,43.5919,40.81,43.36,56026,0
+BKCH.US,D,20240320,000000,43.58,49.61,42.92,49.61,113291,0
+BKCH.US,D,20240321,000000,49.71,51.44,49.14,50.13,110961,0
+BKCH.US,D,20240322,000000,48.32,48.68,47.1,47.84,83067,0
+BKCH.US,D,20240325,000000,48.7,52.6,48.7,51.59,149823,0
+BKCH.US,D,20240326,000000,51.91,52.2,50.05,50.68,66034,0
+BKCH.US,D,20240327,000000,52,52.37,49.4,50.63,90413,0
+BKCH.US,D,20240328,000000,51.39,54.25,50.7729,50.98,77184,0
+BKCH.US,D,20240401,000000,50.03,50.92,48.15,48.4,49863,0
+BKCH.US,D,20240402,000000,46.2,46.2,44.7,45.4,48635,0
+BKCH.US,D,20240403,000000,45.23,46.0699,44.84,44.9,53147,0
+BKCH.US,D,20240404,000000,46.5,47.1199,44.06,44.33,40075,0
+BKCH.US,D,20240405,000000,43.71,45.07,43.42,43.75,42422,0
+BKCH.US,D,20240408,000000,46.04,46.04,43.37,44.21,33282,0
+BKCH.US,D,20240409,000000,43.6,44.09,42.34,42.82,23640,0
+BKCH.US,D,20240410,000000,41.67,43.2934,41.31,42.52,19392,0
+BKCH.US,D,20240411,000000,42.77,43.74,41.895,43.74,35187,0
+BKCH.US,D,20240412,000000,43.08,43.08,40.56,40.88,52619,0
+BKCH.US,D,20240415,000000,40.99,41.57,38.46,38.46,52333,0
+BKCH.US,D,20240416,000000,38.2,38.3519,36.78,37.91,54738,0
+BKCH.US,D,20240417,000000,38.24,38.895,37.23,37.96,30585,0
+BKCH.US,D,20240418,000000,38.27,40.6943,37.75,39.27,36818,0
+BKCH.US,D,20240419,000000,40.2,41.2,39.37,40.44,43477,0
+BKCH.US,D,20240422,000000,41.94,44.19,40.87,44.19,71394,0
+BKCH.US,D,20240423,000000,43.67,46.91,43.67,46.49,50343,0
+BKCH.US,D,20240424,000000,46.19,47.3008,44.6501,45.13,58029,0
+BKCH.US,D,20240425,000000,42.85,45.0299,41.85,44.77,37600,0
+BKCH.US,D,20240426,000000,44.64,45.61,44.21,45.5,25957,0
+BKCH.US,D,20240429,000000,44.18,44.4401,42.54,42.83,24173,0
+BKCH.US,D,20240430,000000,41.63,42.08,39.725,39.83,49366,0
+BKCH.US,D,20240501,000000,38.72,41.4399,38.225,39.29,76875,0
+BKCH.US,D,20240502,000000,40.52,41.39,39.195,41.19,36697,0
+BKCH.US,D,20240503,000000,42.57,43.15,41.01,41.46,43137,0
+BKCH.US,D,20240506,000000,42.66,45,42.4,43.44,46656,0
+BKCH.US,D,20240507,000000,44.02,44.02,41.75,42.06,24694,0
+BKCH.US,D,20240508,000000,41.22,42.07,40.58,41.74,31733,0
+BKCH.US,D,20240509,000000,42,43.09,41.5634,42.19,13789,0
+BKCH.US,D,20240510,000000,42.97,43.3099,39.59,39.59,41716,0
+BKCH.US,D,20240513,000000,40.12,41.27,39.5201,39.68,25437,0
+BKCH.US,D,20240514,000000,39.29,40.525,39.199,40.27,37035,0
+BKCH.US,D,20240515,000000,41.83,43.34,40.7231,43.34,31995,0
+BKCH.US,D,20240516,000000,43.16,43.83,42.4,42.4,41899,0
+BKCH.US,D,20240517,000000,43.12,44.62,42.44,42.75,113209,0
+BKCH.US,D,20240520,000000,43.07,46.8184,42.38,46.78,52668,0
+BKCH.US,D,20240521,000000,47,47.43,45.795,46.48,51794,0
+BKCH.US,D,20240522,000000,46.25,49.217,46,46.69,76439,0
+BKCH.US,D,20240523,000000,47.35,47.35,43.77,43.9,53824,0
+BKCH.US,D,20240524,000000,44.45,46.9599,44.1463,46.22,34424,0
+BKCH.US,D,20240528,000000,46.49,47.6974,45.4,46.26,31938,0
+BKCH.US,D,20240529,000000,45.58,46.63,45.3076,45.84,21697,0
+BKCH.US,D,20240530,000000,46.16,47.16,45.2,45.66,20536,0
+BKCH.US,D,20240531,000000,46.09,46.99,43.74,44.59,31506,0
+BKCH.US,D,20240603,000000,46.01,47.03,44.59,44.81,26806,0
+BKCH.US,D,20240604,000000,45.13,48.14,45.11,47.19,38494,0
+BKCH.US,D,20240605,000000,47.82,48.76,46.53,48.61,37100,0
+BKCH.US,D,20240606,000000,48.64,50.88,48.55,50.42,57411,0
+BKCH.US,D,20240607,000000,50.44,52,48,48.22,75862,0
+BKCH.US,D,20240610,000000,47.57,49.26,47.41,48.77,24307,0
+BKCH.US,D,20240611,000000,47.28,49.21,45.42,49.14,58160,0
+BKCH.US,D,20240612,000000,51.49,52.9999,50.84,51.72,62457,0
+BKCH.US,D,20240613,000000,51.8,54,51,52.54,56382,0
+BKCH.US,D,20240614,000000,52.64,53.14,50.86,51.53,48179,0
+BKCH.US,D,20240617,000000,51.18,55.21,50.78,54.72,60685,0
+BKCH.US,D,20240618,000000,53.44,54.55,52.8882,54.1,31289,0
+BKCH.US,D,20240620,000000,54.95,56.46,53.3,54.53,76147,0
+BKCH.US,D,20240621,000000,52.76,52.76,50.65,51.315,40910,0
+BKCH.US,D,20240624,000000,49.24,50.9,48.44,49.8,53889,0
+BKCH.US,D,20240625,000000,50.87,53.5,50.45,52.68,34080,0
+BKCH.US,D,20240626,000000,52,54.2231,51.5101,51.75,28064,0
+BKCH.US,D,20240627,000000,52.64,53.61,51.46,52.095,57462,0
+BKCH.US,D,20240628,000000,52.15,52.15,50.69,50.97,14816,0
+BKCH.US,D,20240701,000000,52.17,55.3671,52,55.01,37692,0
+BKCH.US,D,20240702,000000,54.96,55.47,54,54.75,19646,0
+BKCH.US,D,20240703,000000,53.63,55,53.34,54.42,19858,0
+BKCH.US,D,20240705,000000,50.98,54.8736,50.3626,54.62,57005,0
+BKCH.US,D,20240708,000000,55.78,56.5,54.105,54.59,36646,0
+BKCH.US,D,20240709,000000,55.4,55.4,51.55,51.66,33876,0
+BKCH.US,D,20240710,000000,52.71,52.83,51.35,51.72,25400,0
+BKCH.US,D,20240711,000000,53.28,53.93,50.6046,51,32305,0
+BKCH.US,D,20240712,000000,51.31,54.55,51,54.13,16322,0
+BKCH.US,D,20240715,000000,56.89,60.8399,56.41,60.77,91739,0
+BKCH.US,D,20240716,000000,60.72,63.8,59.72,63.49,50335,0
+BKCH.US,D,20240717,000000,61.9,65.5,59.54,60.91,118841,0
+BKCH.US,D,20240718,000000,62.05,62.0773,56.01,56.26,64619,0
+BKCH.US,D,20240719,000000,56.61,60.13,55.47,59.13,48212,0
+BKCH.US,D,20240722,000000,60.43,61.18,57.77,60.27,35761,0
+BKCH.US,D,20240723,000000,59.28,60.03,57.4268,57.63,77406,0
+BKCH.US,D,20240724,000000,58.09,58.51,54.0823,54.46,36479,0
+BKCH.US,D,20240725,000000,53.09,53.81,51.02,51.35,72188,0
+BKCH.US,D,20240726,000000,54.23,55.355,53.055,53.36,43613,0
+BKCH.US,D,20240729,000000,55.22,55.56,51.48,51.64,51508,0
+BKCH.US,D,20240730,000000,51.63,51.92,49.4501,49.75,103390,0
+BKCH.US,D,20240731,000000,51.72,53.39,51.34,51.34,26398,0
+BKCH.US,D,20240801,000000,51.14,51.515,47.49,48.16,59540,0
+BKCH.US,D,20240802,000000,47.09,47.7,44.07,44.3,81439,0
+BKCH.US,D,20240805,000000,37.01,41.85,36.0001,41.19,114398,0
+BKCH.US,D,20240806,000000,42.98,43.381,40.86,42.45,166937,0
+BKCH.US,D,20240807,000000,43.76,43.76,39.3,39.57,43490,0
+BKCH.US,D,20240808,000000,41.2,43.925,40.38,43.72,38694,0
+BKCH.US,D,20240809,000000,43.59,44.1113,42.29,42.96,34894,0
+BKCH.US,D,20240812,000000,42.37,42.69,41.0604,41.93,35397,0
+BKCH.US,D,20240813,000000,42.18,42.88,41.3,41.91,37954,0
+BKCH.US,D,20240814,000000,42.53,42.725,41.1329,41.38,18450,0
+BKCH.US,D,20240815,000000,42,43.84,42,42.69,33878,0
+BKCH.US,D,20240816,000000,42.73,44.39,42.73,44.31,32001,0
+BKCH.US,D,20240819,000000,44.54,45.38,44,45.38,20300,0
+BKCH.US,D,20240820,000000,46.57,47.03,44.73,45.73,55933,0
+BKCH.US,D,20240821,000000,45.7,47.55,45.6,47.55,34687,0
+BKCH.US,D,20240822,000000,47.56,47.56,45.61,45.89,56970,0
+BKCH.US,D,20240823,000000,46.5,48.95,46.01,48.95,45161,0
+BKCH.US,D,20240826,000000,48.82,48.82,47.35,47.93,27673,0
+BKCH.US,D,20240827,000000,47.1,47.22,45.2713,46.24,39719,0
+BKCH.US,D,20240828,000000,45.54,45.54,43.5,43.95,23720,0
+BKCH.US,D,20240829,000000,44.91,46.37,43.82,44.32,33521,0
+BKCH.US,D,20240830,000000,44.81,44.81,42.9501,43.45,17787,0
+BKCH.US,D,20240903,000000,42.78,42.78,39,39.18,198238,0
+BKCH.US,D,20240904,000000,38.86,40.28,38.59,39.25,71262,0
+BKCH.US,D,20240905,000000,40.14,41.01,39.57,39.87,47651,0
+BKCH.US,D,20240906,000000,39.8,40.57,37.02,37.8,231607,0
+BKCH.US,D,20240909,000000,38.71,41,38.71,41,19860,0
+BKCH.US,D,20240910,000000,41.07,42.49,40.11,42.49,49901,0
+BKCH.US,D,20240911,000000,41.51,42.5,40.05,42.33,39820,0
+BKCH.US,D,20240912,000000,42.21,43.29,41.63,42.77,34220,0
+BKCH.US,D,20240913,000000,42.88,44.0733,42.6,43.29,36724,0
+BKCH.US,D,20240916,000000,42.45,42.5606,41.02,42.03,25009,0
+BKCH.US,D,20240917,000000,42.95,44.23,42.83,43.25,20968,0
+BKCH.US,D,20240918,000000,43,45.1376,42.48,42.7,40055,0
+BKCH.US,D,20240919,000000,45.12,45.23,43.6862,43.96,33003,0
+BKCH.US,D,20240920,000000,43.59,43.821,42.902,43.64,100451,0
+BKCH.US,D,20240923,000000,44.3,45.1418,44.128,44.8,17953,0
+BKCH.US,D,20240924,000000,45.2,47,44.25,47,38413,0
+BKCH.US,D,20240925,000000,47,48.5,46.56,46.78,22255,0
+BKCH.US,D,20240926,000000,48.42,50.17,47.37,49.37,37856,0
+BKCH.US,D,20240927,000000,50.12,50.15,48.94,49.36,27496,0
+BKCH.US,D,20240930,000000,47.77,48.02,46.76,47,34105,0
+BKCH.US,D,20241001,000000,47.18,47.31,43.8301,44.5,39169,0
+BKCH.US,D,20241002,000000,44.12,45.87,44,45.09,80678,0
+BKCH.US,D,20241003,000000,44.79,45.585,44.4,45.21,16808,0
+BKCH.US,D,20241004,000000,46.37,46.98,45.21,46.68,20981,0
+BKCH.US,D,20241007,000000,46.63,47.52,44.57,45.55,33577,0
+BKCH.US,D,20241008,000000,44.94,45.48,44.7,45.05,15566,0
+BKCH.US,D,20241009,000000,45.21,45.21,43.83,43.85,72642,0
+BKCH.US,D,20241010,000000,44.08,44.14,42.73,43.47,31313,0
+BKCH.US,D,20241011,000000,43.76,45.98,43.76,45.98,27924,0
+BKCH.US,D,20241014,000000,47.14,48.7849,46.6,48.36,46035,0
+BKCH.US,D,20241015,000000,48.36,50,47.307,48.61,33451,0
+BKCH.US,D,20241016,000000,49.26,51.82,48.9,51.82,41184,0
+BKCH.US,D,20241017,000000,51.67,51.67,50.196,50.51,30362,0
+BKCH.US,D,20241018,000000,51.65,53.64,51.3,53.36,63185,0
+BKCH.US,D,20241021,000000,53.02,55,51.24,55,53761,0
+BKCH.US,D,20241022,000000,54.28,55.44,54.0052,55.07,35763,0
+BKCH.US,D,20241023,000000,54,54.3513,51.26,52.9,30316,0
+BKCH.US,D,20241024,000000,54.71,54.71,52.41,53.8,37813,0
+BKCH.US,D,20241025,000000,53.8,54.3737,52.13,52.52,40855,0
+BKCH.US,D,20241028,000000,54.2,57.32,52.38,56.88,88090,0
+BKCH.US,D,20241029,000000,58.26,58.99,56.76,56.99,60327,0
+BKCH.US,D,20241030,000000,55.63,57.4483,54.86,56.15,29183,0
+BKCH.US,D,20241031,000000,55.01,55.01,51,51,58600,0
+BKCH.US,D,20241101,000000,51.63,53.56,50.04,50.16,53099,0
+BKCH.US,D,20241104,000000,49.54,49.69,48.1701,48.65,42978,0
+BKCH.US,D,20241105,000000,49.58,51.48,49.58,51.06,23654,0
+BKCH.US,D,20241106,000000,56.8,60.82,55.39,60.43,148886,0
+BKCH.US,D,20241107,000000,59.57,63.002,59.57,62.59,92151,0
+BKCH.US,D,20241108,000000,62.53,62.9699,60.13,62.11,68396,0
+BKCH.US,D,20241111,000000,69.1,74,68.55,72.99,195316,0
+BKCH.US,D,20241112,000000,70.13,72.27,68.38,71.87,108243,0
+BKCH.US,D,20241113,000000,71.88,74,64.45,64.8,205111,0
+BKCH.US,D,20241114,000000,66.54,66.72,61.77,62.16,111261,0
+BKCH.US,D,20241115,000000,63.5,64.23,61.1327,64.04,159106,0
+BKCH.US,D,20241118,000000,63.92,66.25,62.13,63.63,56609,0
+BKCH.US,D,20241119,000000,63.92,67.36,63.0125,66.165,81786,0
+BKCH.US,D,20241120,000000,68.14,68.78,64.9301,66.38,83941,0
+BKCH.US,D,20241121,000000,69.5,70.21,63.2,65.28,86945,0
+BKCH.US,D,20241122,000000,64.79,69.78,63.85,69.14,66403,0
+BKCH.US,D,20241125,000000,70.9,71.31,66.6823,69.03,77022,0
+BKCH.US,D,20241126,000000,66.31,68.81,63.8544,64.4,73077,0
+BKCH.US,D,20241127,000000,66.22,70.2,66,69.56,71555,0
+BKCH.US,D,20241129,000000,70.99,74.1523,70.67,71,67604,0
+BKCH.US,D,20241202,000000,70.89,71.32,66.92,68.31,94467,0
+BKCH.US,D,20241203,000000,66.29,69,66.29,68.4,32622,0
+BKCH.US,D,20241204,000000,68.4,72.94,68,72.625,56230,0
+BKCH.US,D,20241205,000000,75.6,77.35,70.48,70.89,164157,0
+BKCH.US,D,20241206,000000,72,77.14,72,75.3,81546,0
+BKCH.US,D,20241209,000000,74.71,74.71,69,69.35,101802,0
+BKCH.US,D,20241210,000000,70.09,70.3395,65.7,66.19,101400,0
+BKCH.US,D,20241211,000000,68.27,69.63,67,68.285,67653,0
+BKCH.US,D,20241212,000000,70.08,71.79,67.92,68.24,52473,0
+BKCH.US,D,20241213,000000,68.96,69.59,67.16,68.18,48068,0
+BKCH.US,D,20241216,000000,69.83,74.7646,69,72.61,111321,0
+BKCH.US,D,20241217,000000,72.98,73.8584,70.85,71.54,52329,0
+BKCH.US,D,20241218,000000,70.54,71.5,62.735,63.41,132689,0
+BKCH.US,D,20241219,000000,65.83,66.54,60.25,60.41,120188,0
+BKCH.US,D,20241220,000000,58.99,62.06,58.7,61.1,74074,0
+BKCH.US,D,20241223,000000,60.69,60.69,57.82,57.99,80676,0
+BKCH.US,D,20241224,000000,59.31,61.8,59.26,61.25,59155,0
+BKCH.US,D,20241226,000000,60.32,61.1689,59.7,60.82,76699,0
+BKCH.US,D,20241227,000000,60.54,60.73,57.53,57.91,63765,0
+BKCH.US,D,20241230,000000,53.5,53.5,50.51,52.29,118602,0
+BKCH.US,D,20241231,000000,53.88,53.88,50.73,51.23,100207,0
+BKCH.US,D,20250102,000000,52.76,54.42,51.9,53.35,67022,0
+BKCH.US,D,20250103,000000,53.79,58.67,53.7169,58.57,100123,0
+BKCH.US,D,20250106,000000,60.02,61.62,59.1,60.65,68845,0
+BKCH.US,D,20250107,000000,60.46,60.644,56.4505,57.29,73718,0
+BKCH.US,D,20250108,000000,56.45,56.45,53.63,55.17,78879,0
+BKCH.US,D,20250110,000000,53.66,54.6493,52.4397,54.56,66721,0
+BKCH.US,D,20250113,000000,52.28,53.12,51.02,52.89,51605,0
+BKCH.US,D,20250114,000000,55.33,56.102,53.53,54.35,53552,0
+BKCH.US,D,20250115,000000,56.54,58.53,56,57.75,42506,0
+BKCH.US,D,20250116,000000,57.57,58.6749,56.72,58.14,48035,0
+BKCH.US,D,20250117,000000,60.3,62.2073,60,60.37,69235,0
+BKCH.US,D,20250121,000000,61.69,61.88,56.86,59.75,85264,0
+BKCH.US,D,20250122,000000,59.23,61.93,58.64,60.93,56215,0
+BKCH.US,D,20250123,000000,59.71,63.52,59.71,61.34,65925,0
+BKCH.US,D,20250124,000000,62.34,64.3977,61.55,61.67,85793,0
+BKCH.US,D,20250127,000000,57.11,57.11,50.45,52.05,165866,0
+BKCH.US,D,20250128,000000,53.3,53.3,50.53,52.1,99811,0
+BKCH.US,D,20250129,000000,52,53.4,51.09,52.64,27630,0
+BKCH.US,D,20250130,000000,53.92,56.06,53.92,55.5,36786,0
+BKCH.US,D,20250131,000000,56.33,57.3146,53.97,54.34,53386,0
+BKCH.US,D,20250203,000000,50.12,54.81,50.02,54.37,60135,0
+BKCH.US,D,20250204,000000,53.93,55.11,53.72,54.07,43217,0
+BKCH.US,D,20250205,000000,54.55,54.93,53.6101,53.74,48698,0
+BKCH.US,D,20250206,000000,54.05,55.66,52.75,53.54,27712,0
+BKCH.US,D,20250207,000000,55,56.22,53.36,53.93,65503,0
+BKCH.US,D,20250210,000000,55.01,55.28,54.31,54.58,51042,0
+BKCH.US,D,20250211,000000,54.13,54.49,52.06,52.21,31547,0
+BKCH.US,D,20250212,000000,51.41,53.2275,51.062,53.07,49077,0
+BKCH.US,D,20250213,000000,53.32,55.47,52.83,55.33,93533,0
+BKCH.US,D,20250214,000000,56,56,54.7,54.92,27455,0
+BKCH.US,D,20250218,000000,55.12,55.15,53.1659,53.63,41712,0
+BKCH.US,D,20250219,000000,53.75,54.48,52.911,53.2,26095,0
+BKCH.US,D,20250220,000000,53.57,53.6299,51.605,52.8,46268,0
+BKCH.US,D,20250221,000000,53.6,54.59,48.4938,48.67,77706,0
+BKCH.US,D,20250224,000000,49.01,49.01,45.11,45.71,142054,0
+BKCH.US,D,20250225,000000,43.98,44.4771,40.4055,42,182989,0
+BKCH.US,D,20250226,000000,41.82,43.51,41.44,42.3,62487,0
+BKCH.US,D,20250227,000000,44.91,45.65,41.64,41.71,93497,0
+BKCH.US,D,20250228,000000,41.1,43.8,40.72,43.49,41510,0
+BKCH.US,D,20250303,000000,46.54,47.1038,40.73,41.36,96641,0
+BKCH.US,D,20250304,000000,39.85,42.24,38.13,40.64,125005,0
+BKCH.US,D,20250305,000000,41.4,43.09,40.499,43.09,80650,0
+BKCH.US,D,20250306,000000,41,42.39,39.68,40.15,126390,0
+BKCH.US,D,20250307,000000,39.98,41.49,39,41.28,42862,0
+BKCH.US,D,20250310,000000,39.3,39.6,35.58,36.28,108820,0
+BKCH.US,D,20250311,000000,37.07,37.77,35.405,37.185,47268,0
+BKCH.US,D,20250312,000000,38.29,38.66,36.4,37.72,69196,0
+BKCH.US,D,20250313,000000,37.58,37.61,35.6001,35.81,55793,0
+BKCH.US,D,20250314,000000,36.96,38.09,36.52,37.79,35570,0
+BKCH.US,D,20250317,000000,37.63,38.655,36.75,37.95,30235,0
+BKCH.US,D,20250318,000000,37.29,37.29,35.81,35.9,33996,0
+BKCH.US,D,20250319,000000,36.35,38.37,36.35,37.79,62700,0
+BKCH.US,D,20250320,000000,37.16,38.846,37.16,37.51,18851,0
+BKCH.US,D,20250321,000000,36.7,37.34,36.385,37.34,18749,0
+BKCH.US,D,20250324,000000,38.64,40.98,38.64,40.92,35974,0
+BKCH.US,D,20250325,000000,40.84,40.89,39.36,39.91,29929,0
+BKCH.US,D,20250326,000000,39.61,39.61,36.835,37.19,39102,0
+BKCH.US,D,20250327,000000,36.41,37.5041,35.92,36.49,28179,0
+BKCH.US,D,20250328,000000,36.49,36.49,33.8871,34.02,62013,0
+BKCH.US,D,20250331,000000,33.03,33.115,31.73,33.03,58198,0
+BKCH.US,D,20250401,000000,33.03,34.82,32.26,34.82,39123,0
+BKCH.US,D,20250402,000000,33.93,36.23,33.83,36.18,51881,0
+BKCH.US,D,20250403,000000,33.06,33.6347,32.5,32.75,37471,0
+BKCH.US,D,20250404,000000,31.75,31.75,28.69,31.32,83341,0
+BKCH.US,D,20250407,000000,28.36,33.3,28.22,30.92,83989,0
+BKCH.US,D,20250408,000000,33.23,33.23,28.7294,29.58,79498,0
+BKCH.US,D,20250409,000000,29.24,34.67,28.8,33.95,74551,0
+BKCH.US,D,20250410,000000,32.79,32.79,30.51,31.77,45035,0
+BKCH.US,D,20250411,000000,32.24,33.41,31.8102,33.2,62713,0
+BKCH.US,D,20250414,000000,34.25,34.81,33.125,33.79,50920,0
+BKCH.US,D,20250415,000000,33.91,33.91,31.728,32.31,44696,0
+BKCH.US,D,20250416,000000,31.51,32.21,31.1008,31.61,44224,0
+BKCH.US,D,20250417,000000,31.82,32.29,31.3,32.29,9666,0
+BKCH.US,D,20250421,000000,32.47,32.7268,31.4,31.7,34650,0
+BKCH.US,D,20250422,000000,32.4,35.25,32.4,35.14,68040,0
+BKCH.US,D,20250423,000000,36.89,37.26,35.76,36.03,78311,0
+BKCH.US,D,20250424,000000,35.99,37.62,35.9,37.55,34292,0
+BKCH.US,D,20250425,000000,37.64,38.8,37.58,38.5,26982,0
+BKCH.US,D,20250428,000000,38.8,38.8,36.73,38,23928,0
+BKCH.US,D,20250429,000000,37.6,37.9868,37.3147,37.62,25700,0
+BKCH.US,D,20250430,000000,36.8,36.8,35.2982,36.65,30217,0
+BKCH.US,D,20250501,000000,37.89,39.34,37.419,38.29,46634,0
+BKCH.US,D,20250502,000000,38.43,40.2,38.43,39.27,53066,0
+BKCH.US,D,20250505,000000,38.38,38.38,37.28,37.77,47456,0
+BKCH.US,D,20250506,000000,37.03,37.9989,36.78,37.91,42133,0
+BKCH.US,D,20250507,000000,38.43,38.793,37.351,38.1,190354,0
+BKCH.US,D,20250508,000000,39.37,41,38.99,40.16,68591,0
+BKCH.US,D,20250509,000000,40.49,42.29,39.4189,40.43,68553,0
+BKCH.US,D,20250512,000000,42.84,43.52,41.36,41.9,69301,0
+BKCH.US,D,20250513,000000,43.81,44.78,42.676,44.59,56659,0
+BKCH.US,D,20250514,000000,44.78,44.94,43.82,44.01,46131,0
+BKCH.US,D,20250515,000000,43.4,43.4,41.18,42.67,98788,0
+BKCH.US,D,20250516,000000,43.02,46.3876,43,45.75,74824,0
+BKCH.US,D,20250519,000000,44.66,46.4,44.01,46.26,48856,0
+BKCH.US,D,20250520,000000,46.2,46.2,44.4101,45.605,21662,0
+BKCH.US,D,20250521,000000,44.83,47.61,44.53,45.16,67780,0
+BKCH.US,D,20250522,000000,46.99,48.04,45.82,46.42,71572,0
+BKCH.US,D,20250523,000000,44.99,45.395,43.96,44.59,31306,0
+BKCH.US,D,20250527,000000,46,46.58,45.1634,46.225,47880,0
+BKCH.US,D,20250528,000000,45.96,45.96,43.34,43.36,54799,0
+BKCH.US,D,20250529,000000,44.21,44.21,42.28,42.49,52615,0
+BKCH.US,D,20250530,000000,41.86,42.05,41,41.23,41406,0
+BKCH.US,D,20250602,000000,41.53,43.26,41.53,43.15,37764,0
+BKCH.US,D,20250603,000000,43.6,45.23,43.09,45.12,43508,0
+BKCH.US,D,20250604,000000,44.79,47.93,44.79,47.65,36849,0
+BKCH.US,D,20250605,000000,48.42,48.6043,44.72,45.32,46045,0
+BKCH.US,D,20250606,000000,46.42,49.6298,46.42,48.67,73538,0
+BKCH.US,D,20250609,000000,50,50.22,48.3,49.69,47033,0
+BKCH.US,D,20250610,000000,50.05,50.48,48.98,49.67,50116,0
+BKCH.US,D,20250611,000000,49.89,50,48.56,49.04,42012,0
+BKCH.US,D,20250612,000000,47.75,49.3677,47.64,47.91,33823,0
+BKCH.US,D,20250613,000000,46.57,47.655,45.26,45.93,43891,0
+BKCH.US,D,20250616,000000,46.91,48.18,46.4137,47.95,29521,0
+BKCH.US,D,20250617,000000,46.99,47.3,44.83,45.56,32583,0
+BKCH.US,D,20250618,000000,45.25,47.0207,44.9429,46.48,21503,0
+BKCH.US,D,20250620,000000,47.52,47.835,45.7,45.94,39429,0
+BKCH.US,D,20250623,000000,44.88,45.815,42.925,44.95,63799,0
+BKCH.US,D,20250624,000000,45.94,48.58,45.94,48.54,58017,0
+BKCH.US,D,20250625,000000,50.35,50.35,48.51,48.55,57209,0
+BKCH.US,D,20250626,000000,48.42,51.9097,47.92,51.58,61843,0
+BKCH.US,D,20250627,000000,52.05,52.06,50.19,50.76,46025,0
+BKCH.US,D,20250630,000000,51.71,53.2325,51.3635,52.68,47534,0
+BKCH.US,D,20250701,000000,51.99,53.89,51.58,52.84,41746,0
+BKCH.US,D,20250702,000000,53.6,57.5,53.6,57.42,75961,0
+BKCH.US,D,20250703,000000,57.55,60.095,57.55,58.46,67865,0
+BKCH.US,D,20250707,000000,57.09,57.107,53.81,55.96,104389,0
+BKCH.US,D,20250708,000000,57.19,58.46,56,56.39,39730,0
+BKCH.US,D,20250709,000000,57.56,58.2828,55.42,58.07,29586,0
+BKCH.US,D,20250710,000000,57.69,59.848,57.385,59.24,35426,0
+BKCH.US,D,20250711,000000,60.23,60.83,58,58.13,55493,0
+BKCH.US,D,20250714,000000,59.65,62.4512,59.08,59.56,218238,0
+BKCH.US,D,20250715,000000,59.09,59.5007,57.4,58.32,48413,0
+BKCH.US,D,20250716,000000,59.58,61.58,59.58,61.15,63799,0
+BKCH.US,D,20250717,000000,61.07,63.36,60.5105,63.11,69778,0
+BKCH.US,D,20250718,000000,64.12,66,61.7,63.22,65999,0
+BKCH.US,D,20250721,000000,64.72,67.3999,62.14,62.3,95742,0
+BKCH.US,D,20250722,000000,63.3,64.05,60.75,63.82,93251,0
+BKCH.US,D,20250723,000000,63.15,63.38,61.13,63.16,67313,0
+BKCH.US,D,20250724,000000,63.02,64.18,62.413,63.01,48401,0
+BKCH.US,D,20250725,000000,62.06,62.06,60.41,61.6363,71256,0
+BKCH.US,D,20250728,000000,62.33,62.494,59.905,60.46,57647,0
+BKCH.US,D,20250729,000000,60.44,60.6,57,57.9,50726,0
+BKCH.US,D,20250730,000000,58.92,59.42,56.75,57.63,34483,0
+BKCH.US,D,20250731,000000,59.03,60.65,58.795,58.96,37851,0
+BKCH.US,D,20250801,000000,55,55.38,52.485,53.55,91221,0
+BKCH.US,D,20250804,000000,54.5,56.315,53.697,56.19,34930,0
+BKCH.US,D,20250805,000000,56,56.03,54.2601,55.9,72668,0
+BKCH.US,D,20250806,000000,55.9,57.34,55.22,57.34,34651,0
+BKCH.US,D,20250807,000000,58.59,58.59,55.6427,56.81,33389,0
+BKCH.US,D,20250808,000000,57.3,57.83,54.39,55.96,51632,0
+BKCH.US,D,20250811,000000,56.91,58.354,56.07,56.195,50168,0
+BKCH.US,D,20250812,000000,56.5,57.71,56.2,57.21,73688,0
+BKCH.US,D,20250813,000000,57.81,58.95,56.86,57.83,52319,0
+BKCH.US,D,20250814,000000,57.65,60.4637,57.21,60.31,571442,0
+BKCH.US,D,20250815,000000,60.4,60.4,58.25,59.11,57702,0
+BKCH.US,D,20250818,000000,60.48,63.05,59.34,61.84,67689,0
+BKCH.US,D,20250819,000000,61.48,61.8,57.55,58.26,75631,0
+BKCH.US,D,20250820,000000,57.96,59.4499,55.6066,59.42,51673,0
+BKCH.US,D,20250821,000000,58.52,59.21,57.63,58.56,39241,0
+BKCH.US,D,20250822,000000,58.69,62.84,58.0294,61.95,66960,0
+BKCH.US,D,20250825,000000,60.38,61.65,58.99,61.06,28831,0
+BKCH.US,D,20250826,000000,60.33,62.78,60.3,62.27,250320,0
+BKCH.US,D,20250827,000000,62.25,63.4394,62.16,62.54,24449,0
+BKCH.US,D,20250828,000000,63.5,64.5102,63.09,63.2344,28576,0
+BKCH.US,D,20250829,000000,64,64.63,62.068,63.81,29249,0
+BKCH.US,D,20250902,000000,62.32,65.2099,61,64.2794,37914,0
+BKCH.US,D,20250903,000000,65,65.6,61.25,62.7751,30077,0
+BKCH.US,D,20250904,000000,63.8,63.8,60.35,60.62,34916,0
+BKCH.US,D,20250905,000000,61.83,62.21,58.81,60.75,35826,0
+BKCH.US,D,20250908,000000,60.74,62.09,60.1962,61.55,26110,0
+BKCH.US,D,20250909,000000,62.9,67.56,62.5893,67.4,77646,0
+BKCH.US,D,20250910,000000,68,71.4199,67.44,70.77,67408,0
+BKCH.US,D,20250911,000000,70,73.25,70,71.42,52828,0
+BKCH.US,D,20250912,000000,71.42,74.05,71.33,74.05,47422,0
+BKCH.US,D,20250915,000000,75.23,76,74.195,75.92,44972,0
+BKCH.US,D,20250916,000000,76.37,78.61,74.63,78.23,53915,0
+BKCH.US,D,20250917,000000,77.81,80.88,76.38,80.27,61203,0
+BKCH.US,D,20250918,000000,82.26,83.3135,79.87,81.85,159940,0
+BKCH.US,D,20250919,000000,80.76,83.15,80.76,81.63,55580,0
+BKCH.US,D,20250922,000000,80.52,85.54,79.16,85.09,67622,0
+BKCH.US,D,20250923,000000,86.89,87.27,82.01,82.6,132292,0
+BKCH.US,D,20250924,000000,84.51,88.11,84.51,85.33,67121,0
+BKCH.US,D,20250925,000000,82.49,83.6401,78.46,80.15,111204,0
+BKCH.US,D,20250926,000000,79.98,80.18,76.37,79.04,88049,0
+BKCH.US,D,20250929,000000,81.38,86.5,80.985,86.33,67144,0
+BKCH.US,D,20250930,000000,86.4,86.94,84.915,86.28,37610,0
+BKCH.US,D,20251001,000000,87.59,89.28,86.5,88.19,41879,0
+BKCH.US,D,20251002,000000,90.88,93.06,89.78,92.08,134056,0
+BKCH.US,D,20251003,000000,93.49,97.86,92.6901,94.55,109285,0
+BKCH.US,D,20251006,000000,99.12,101.89,98.72,101.5,165097,0
+BKCH.US,D,20251007,000000,104.26,104.53,96.59,102.13,192565,0
+BKCH.US,D,20251008,000000,103.01,106.987,101.55,105.13,168451,0
+BKCH.US,D,20251009,000000,106.96,109.28,104.2732,108.97,148850,0
+BKCH.US,D,20251010,000000,114.52,120.015,103.19,104.3,240461,0
+BKCH.US,D,20251013,000000,109.16,112.88,106.01,111.98,137212,0
+BKCH.US,D,20251014,000000,107.63,120.64,104.1863,117.19,157665,0
+BKCH.US,D,20251015,000000,121.615,123.6899,115.72,120.71,147805,0
+BKCH.US,D,20251016,000000,120.45,120.45,109,109.08,241401,0
+BKCH.US,D,20251017,000000,102.98,107.12,102.01,106.64,265351,0
+BKCH.US,D,20251020,000000,113.06,116.71,110,111.53,126322,0
+BKCH.US,D,20251021,000000,110.04,110.33,103.72,105.23,103189,0
+BKCH.US,D,20251022,000000,102.12,105.3364,92.4,96.54,327157,0
+BKCH.US,D,20251023,000000,97.32,103,96.7,100.86,213452,0
+BKCH.US,D,20251024,000000,106.06,109.22,105.01,109.18,125584,0
+BKCH.US,D,20251027,000000,112.44,112.565,109.47,111.41,124559,0
+BKCH.US,D,20251028,000000,111.39,115.33,108.96,109.04,220251,0
+BKCH.US,D,20251029,000000,109.945,111.2405,104.55,107.57,121849,0
+BKCH.US,D,20251030,000000,104.17,106.925,102.43,103.45,82948,0
+BKCH.US,D,20251031,000000,106.58,108.3184,102.59,105.12,82873,0
+BKCH.US,D,20251103,000000,111.72,113.54,104.93,108.46,137698,0
+BKCH.US,D,20251104,000000,102,109.03,99.4322,101.32,124760,0
+BKCH.US,D,20251105,000000,103.13,107.1238,102.89,105.98,66597,0
+BKCH.US,D,20251106,000000,105.13,105.13,97.53,97.53,150291,0
+BKCH.US,D,20251107,000000,94,97.59,90.04,96.94,213359,0
+BKCH.US,D,20251110,000000,101.59,102.065,95,95.59,81388,0
+BKCH.US,D,20251111,000000,93.15,93.15,88.3,89.13,69210,0
+BKCH.US,D,20251112,000000,90.33,90.35,84.148,85.84,240860,0
+BKCH.US,D,20251113,000000,82.01,83.39,75.535,75.88,188702,0
+BKCH.US,D,20251114,000000,71.51,78.03,70.69,73.84,436196,0
+BKCH.US,D,20251117,000000,72.86,75.43,70.25,71.92,190541,0
+BKCH.US,D,20251118,000000,70.8,75.38,70.57,73.46,140178,0
+BKCH.US,D,20251119,000000,73.7,75.33,69.65,70.54,134536,0
+BKCH.US,D,20251120,000000,74.59,76.23,66.76,66.86,306768,0
+BKCH.US,D,20251121,000000,66.11,67.5,62.39,65.89,184865,0
+BKCH.US,D,20251124,000000,67.39,73.64,67.39,73.49,86603,0
+BKCH.US,D,20251125,000000,71.55,73.96,69.0188,73.5,264251,0
+BKCH.US,D,20251126,000000,75.3,78.1655,73.51,77.35,303508,0
+BKCH.US,D,20251128,000000,79.99,82.71,79.72,81.11,144861,0
+BKCH.US,D,20251201,000000,76.12,78.72,75.035,77.67,99365,0
+BKCH.US,D,20251202,000000,78.76,79.5,74.6501,74.8599,74309,0
+BKCH.US,D,20251203,000000,75.71,78.34,73.93,78.05,75397,0
+BKCH.US,D,20251204,000000,77.54,81.2145,76.37,80.96,101482,0
+BKCH.US,D,20251205,000000,79.99,80.07,77.14,77.74,80046,0
+BKCH.US,D,20251208,000000,79.52,79.82,77.01,79.554,39686,0
+BKCH.US,D,20251209,000000,78.58,84.32,78.04,82.53,78201,0
+BKCH.US,D,20251210,000000,81.38,83.33,80.23,81.13,61447,0
+BKCH.US,D,20251211,000000,78.94,80.89,77.07,80.89,53012,0
+BKCH.US,D,20251212,000000,80.26,81.71,75.12,75.12,67239,0
+BKCH.US,D,20251215,000000,75.04,75.07,67.322,67.41,105515,0
+BKCH.US,D,20251216,000000,67.36,69.07,65.98,68.22,90292,0
+BKCH.US,D,20251217,000000,69.68,70.6689,64.64,64.79,88536,0
+BKCH.US,D,20251218,000000,67.45,69.2061,65.3481,65.46,69034,0
+BKCH.US,D,20251219,000000,67.2,71.02,67.17,70.8,94260,0
+BKCH.US,D,20251222,000000,73.38,75.115,72.145,72.34,75572,0
+BKCH.US,D,20251223,000000,70.44,72.105,70.08,70.75,61558,0
+BKCH.US,D,20251224,000000,70.17,70.88,69.59,70.58,24000,0
+BKCH.US,D,20251226,000000,70.65,70.65,67.32,67.95,51004,0
+BKCH.US,D,20251229,000000,67.05,70,66.8916,67.27,66602,0
+BKCH.US,D,20251230,000000,66.23,66.92,64.34,64.47,68838,0
+BKCH.US,D,20251231,000000,64.66,65.06,63.4101,63.88,37647,0
+BKCH.US,D,20260102,000000,65.37,70.57,64.51,70.5,109245,0
+BKCH.US,D,20260105,000000,73.42,77.31,73,76.58,354771,0
+BKCH.US,D,20260106,000000,76.5,76.67,72.33,74.98,100737,0
+BKCH.US,D,20260107,000000,74.48,74.88,72.7,72.7,94565,0
+BKCH.US,D,20260108,000000,72.57,76.1,72.2001,74.32,139065,0
+BKCH.US,D,20260109,000000,75.61,78.15,74.27,75.48,136647,0
+BKCH.US,D,20260112,000000,75.11,79.12,74.585,78.25,108120,0
+BKCH.US,D,20260113,000000,79.32,80.83,78.52,80.14,85498,0
+BKCH.US,D,20260114,000000,81.39,82.4702,79.56,81.22,100647,0
+BKCH.US,D,20260115,000000,81.39,81.65,78.66,79.17,113286,0
+BKCH.US,D,20260116,000000,79.23,83.54,78.38,82.89,127076,0
+BKCH.US,D,20260120,000000,77.93,80.63,76.6,77.84,195464,0
+BKCH.US,D,20260121,000000,78.5,81.12,73.75,77.98,141038,0
+BKCH.US,D,20260122,000000,78.78,79.79,75.985,76.42,84899,0
+BKCH.US,D,20260123,000000,75.68,81.18,73.83,78.82,234094,0
+BKCH.US,D,20260126,000000,78.64,79.16,75.5,75.73,114719,0
+BKCH.US,D,20260127,000000,76.5,81.77,76.16,81.4,137027,0
+BKCH.US,D,20260128,000000,81.99,82.89,79.59,81.49,75216,0
+BKCH.US,D,20260129,000000,79.88,79.88,74.775,76.97,138018,0
+BKCH.US,D,20260130,000000,75.48,75.98,71.01,72.04,146594,0
+BKCH.US,D,20260202,000000,69.79,72.03,68.22,70,1019512,0
+BKCH.US,D,20260203,000000,71.18,72.04,66.4636,70.35,75646,0
+BKCH.US,D,20260204,000000,68.89,68.89,60.89,63.46,133115,0
+BKCH.US,D,20260205,000000,60.64,62.41,54.6,54.96,170007,0
+BKCH.US,D,20260206,000000,58.96,64,58.01,63.68,141025,0
+BKCH.US,D,20260209,000000,62.96,68.52,62.96,68.24,64442,0
+BKCH.US,D,20260210,000000,67.25,68.665,66.17,66.18,97025,0
+BKCH.US,D,20260211,000000,66.67,67.01,62.64,64.75,94555,0
+BKCH.US,D,20260212,000000,64.81,64.9721,61.11,62.26,93488,0
+BKCH.US,D,20260213,000000,63.75,67.31,61.81,65.08,90056,0
+BKCH.US,D,20260217,000000,64.09,64.4392,61.715,63.25,38182,0
+BKCH.US,D,20260218,000000,62.23,65,62.145,62.785,46104,0
diff --git a/daily/us/nasdaq etfs/bndx.us.txt b/daily/us/nasdaq etfs/bndx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a3a21bdca2448a79cb0db12e41c39644cd43029
--- /dev/null
+++ b/daily/us/nasdaq etfs/bndx.us.txt	
@@ -0,0 +1,3195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNDX.US,D,20130607,000000,41.4361,41.4361,41.313,41.313,86003.440193676,0
+BNDX.US,D,20130610,000000,41.3754,41.3754,40.9958,41.0157,156439.94585049,0
+BNDX.US,D,20130611,000000,41.2403,41.2403,40.9958,41.0118,61685.260759804,0
+BNDX.US,D,20130612,000000,41.1558,41.3237,41.0653,41.1727,238279.52782727,0
+BNDX.US,D,20130613,000000,41.1638,41.1907,41.0365,41.0365,127937.7880827,0
+BNDX.US,D,20130614,000000,41.2682,41.2682,41.133,41.133,121274.00532633,0
+BNDX.US,D,20130617,000000,41.2403,41.2403,41.0753,41.1638,120726.73814343,0
+BNDX.US,D,20130618,000000,41.1986,41.1986,41.0276,41.1002,168039.1933114,0
+BNDX.US,D,20130619,000000,41.2493,41.2493,40.9152,41.0028,104548.15204921,0
+BNDX.US,D,20130620,000000,40.9152,40.9152,40.7045,40.8715,152103.05462725,0
+BNDX.US,D,20130621,000000,41.1558,41.1558,40.6777,40.7909,264672.09132571,0
+BNDX.US,D,20130624,000000,40.7384,40.7909,40.438,40.7742,380081.08254127,0
+BNDX.US,D,20130625,000000,40.8218,40.8218,40.6181,40.6429,319273.05888346,0
+BNDX.US,D,20130626,000000,40.7154,40.7642,40.6151,40.623,1485554.7559461,0
+BNDX.US,D,20130627,000000,40.8557,40.8557,40.5883,40.7234,2434860.1050804,0
+BNDX.US,D,20130628,000000,41.0008,41.0008,40.8754,40.9679,2946524.740908,0
+BNDX.US,D,20130701,000000,40.8168,40.8168,40.7512,40.7602,2707069.192241,0
+BNDX.US,D,20130702,000000,40.6379,40.8009,40.6379,40.7274,109106.36455966,0
+BNDX.US,D,20130703,000000,40.8944,40.9013,40.7134,40.8597,45092.200255014,0
+BNDX.US,D,20130705,000000,40.7274,40.7274,40.439,40.6647,169056.26522665,0
+BNDX.US,D,20130708,000000,40.8685,40.8685,40.7512,40.786,246074.06116007,0
+BNDX.US,D,20130709,000000,40.9013,40.9013,40.7512,40.8168,75677.79614001,0
+BNDX.US,D,20130710,000000,41.0395,41.0395,40.7791,40.8328,69164.914261266,0
+BNDX.US,D,20130711,000000,40.958,40.9988,40.8099,40.8924,107877.02540985,0
+BNDX.US,D,20130712,000000,40.9182,40.958,40.8248,40.8498,513583.08898532,0
+BNDX.US,D,20130715,000000,40.9442,41.0315,40.7939,40.8328,1259381.5025286,0
+BNDX.US,D,20130716,000000,40.958,41.0068,40.8168,40.9222,711213.94440101,0
+BNDX.US,D,20130717,000000,40.9659,40.9729,40.9113,40.957,279051.93895852,0
+BNDX.US,D,20130718,000000,40.9729,40.9898,40.7939,40.9442,195931.71153352,0
+BNDX.US,D,20130719,000000,40.9659,40.9729,40.7702,40.7959,110493.64662805,0
+BNDX.US,D,20130722,000000,40.9729,40.9908,40.8328,40.9162,65478.908823558,0
+BNDX.US,D,20130723,000000,41.0068,41.0246,40.8009,40.9908,106896.16970521,0
+BNDX.US,D,20130724,000000,40.9521,40.9521,40.7939,40.8924,118902.84953575,0
+BNDX.US,D,20130725,000000,40.9083,40.9083,40.631,40.8408,132114.72437565,0
+BNDX.US,D,20130726,000000,40.7949,40.958,40.6647,40.958,64291.821919493,0
+BNDX.US,D,20130729,000000,40.9521,40.9521,40.7939,40.8924,770649.77607819,0
+BNDX.US,D,20130730,000000,40.8745,40.9043,40.7512,40.8745,97251.59161262,0
+BNDX.US,D,20130731,000000,40.9113,40.9172,40.631,40.786,92825.165868647,0
+BNDX.US,D,20130801,000000,41.0068,41.0068,40.7692,40.8109,79432.20997558,0
+BNDX.US,D,20130802,000000,40.9262,40.9669,40.8109,40.9669,69129.704056485,0
+BNDX.US,D,20130805,000000,40.9669,40.9669,40.8498,40.9023,86569.821487735,0
+BNDX.US,D,20130806,000000,40.9352,40.9352,40.8248,40.8844,104295.64458065,0
+BNDX.US,D,20130807,000000,40.9521,40.9669,40.8109,40.8934,79347.705484103,0
+BNDX.US,D,20130808,000000,40.9442,40.9442,40.8498,40.9123,55472.168624628,0
+BNDX.US,D,20130809,000000,40.7424,40.9669,40.7424,40.958,52196.613574089,0
+BNDX.US,D,20130812,000000,40.9918,40.9918,40.8745,40.9669,57530.456595576,0
+BNDX.US,D,20130813,000000,40.8745,40.9342,40.7344,40.8408,68524.088534241,0
+BNDX.US,D,20130814,000000,40.8019,40.8675,40.5983,40.8109,77820.588602432,0
+BNDX.US,D,20130815,000000,40.7424,40.7512,40.5653,40.7344,66440.650417022,0
+BNDX.US,D,20130816,000000,40.6947,40.7602,40.5316,40.7194,69520.034326634,0
+BNDX.US,D,20130819,000000,40.7791,40.7791,40.4929,40.5643,113998.57101259,0
+BNDX.US,D,20130820,000000,40.5563,40.7692,40.4919,40.6947,86957.133740332,0
+BNDX.US,D,20130821,000000,40.6947,40.7035,40.5078,40.5923,76563.081288805,0
+BNDX.US,D,20130822,000000,40.621,40.7124,40.3785,40.5168,158970.05056551,0
+BNDX.US,D,20130823,000000,40.5643,40.5643,40.3785,40.4999,143309.5574845,0
+BNDX.US,D,20130826,000000,40.5643,40.5643,40.4083,40.4919,71385.169174207,0
+BNDX.US,D,20130827,000000,40.4829,40.7602,40.4829,40.5493,46478.476317558,0
+BNDX.US,D,20130828,000000,40.5833,40.7184,40.5168,40.5246,63476.957180261,0
+BNDX.US,D,20130829,000000,40.5316,40.7692,40.5316,40.6468,91255.796741239,0
+BNDX.US,D,20130830,000000,40.9531,40.9639,40.7602,40.9023,96069.534737809,0
+BNDX.US,D,20130903,000000,40.6717,40.7264,40.4649,40.4989,184797.23877573,0
+BNDX.US,D,20130904,000000,40.7592,40.7592,40.6458,40.6937,101984.84914111,0
+BNDX.US,D,20130905,000000,40.5823,40.5823,40.3407,40.3586,42928.281669722,0
+BNDX.US,D,20130906,000000,40.4819,40.629,40.4649,40.5823,79936.218906881,0
+BNDX.US,D,20130909,000000,40.629,40.629,40.3785,40.5394,62713.398739426,0
+BNDX.US,D,20130910,000000,40.4589,40.7502,40.0753,40.44,654089.9141692,0
+BNDX.US,D,20130911,000000,40.5483,40.5633,40.3995,40.5553,102909.3685181,0
+BNDX.US,D,20130912,000000,40.5633,40.6927,40.4232,40.6141,166322.94732975,0
+BNDX.US,D,20130913,000000,40.4073,40.629,40.3865,40.6053,105677.89661978,0
+BNDX.US,D,20130916,000000,40.6369,40.7682,40.5306,40.6548,52179.511474624,0
+BNDX.US,D,20130917,000000,40.7194,40.7194,40.5983,40.6717,93823.123672743,0
+BNDX.US,D,20130918,000000,40.7124,41.0475,40.44,40.9818,141500.75896458,0
+BNDX.US,D,20130919,000000,41.0475,41.0475,40.8675,40.9352,91377.523449198,0
+BNDX.US,D,20130920,000000,40.6937,40.8587,40.5068,40.8318,122417.83397881,0
+BNDX.US,D,20130923,000000,40.9352,40.9988,40.8587,40.9988,92864.400096833,0
+BNDX.US,D,20130924,000000,41.0325,41.0723,40.8924,41.0325,139690.9544388,0
+BNDX.US,D,20130925,000000,40.9729,41.0554,40.9481,41.0554,49173.565992126,0
+BNDX.US,D,20130926,000000,41.0554,41.0554,40.9511,41.0147,310610.34250134,0
+BNDX.US,D,20130927,000000,41.0873,41.1042,40.9013,41.0723,80762.149710472,0
+BNDX.US,D,20130930,000000,41.1807,41.1807,41.0972,41.1628,104567.26616039,0
+BNDX.US,D,20131001,000000,41.0554,41.0783,40.9511,41.0723,110239.12714778,0
+BNDX.US,D,20131002,000000,41.129,41.2026,41.0385,41.1518,251913.92512457,0
+BNDX.US,D,20131003,000000,41.0236,41.129,41.0138,41.0863,136357.05104891,0
+BNDX.US,D,20131004,000000,41.129,41.129,40.9808,41.0723,275611.39894842,0
+BNDX.US,D,20131007,000000,41.2195,41.2284,40.9978,41.1448,99243.483197407,0
+BNDX.US,D,20131008,000000,40.7939,41.0952,40.785,41.0783,64670.080119432,0
+BNDX.US,D,20131009,000000,41.1598,41.1598,40.8238,41.0783,121484.26054916,0
+BNDX.US,D,20131010,000000,41.1121,41.1121,40.9898,41.0783,49065.923366081,0
+BNDX.US,D,20131011,000000,41.0385,41.0952,40.8914,40.9252,63540.335548869,0
+BNDX.US,D,20131014,000000,41.1598,41.1598,40.9511,41.0138,65553.353256525,0
+BNDX.US,D,20131015,000000,41.129,41.129,40.9511,40.9511,77855.798807214,0
+BNDX.US,D,20131016,000000,41.1369,41.1369,40.8318,41.1191,109158.67686391,0
+BNDX.US,D,20131017,000000,41.2353,41.2353,40.9898,41.1121,65033.248231609,0
+BNDX.US,D,20131018,000000,41.1767,41.1767,41.0315,41.1677,112665.61326016,0
+BNDX.US,D,20131021,000000,41.2095,41.2095,41.0315,41.1369,77481.564630679,0
+BNDX.US,D,20131022,000000,41.2721,41.297,41.1032,41.288,65758.57845011,0
+BNDX.US,D,20131023,000000,41.306,41.3377,41.1598,41.306,82678.590856442,0
+BNDX.US,D,20131024,000000,41.288,41.3636,41.2353,41.3377,130065.49045737,0
+BNDX.US,D,20131025,000000,41.3636,41.3636,41.288,41.3537,52432.0189432,0
+BNDX.US,D,20131028,000000,41.3964,41.3964,41.279,41.3377,59354.345203262,0
+BNDX.US,D,20131029,000000,41.3774,41.3964,41.288,41.3964,108435.35865711,0
+BNDX.US,D,20131030,000000,41.455,41.5047,41.3287,41.4322,83767.08918712,0
+BNDX.US,D,20131031,000000,41.6021,41.6021,41.3744,41.5355,547861.73234898,0
+BNDX.US,D,20131101,000000,41.4829,41.4909,41.4183,41.4829,120486.30274507,0
+BNDX.US,D,20131104,000000,41.4361,41.4829,41.4183,41.459,85861.593368698,0
+BNDX.US,D,20131105,000000,41.3576,41.4004,41.315,41.3744,145234.04667728,0
+BNDX.US,D,20131106,000000,41.3487,41.4103,41.2483,41.3317,82091.083439516,0
+BNDX.US,D,20131107,000000,41.4103,41.466,41.3317,41.3814,102979.78892766,0
+BNDX.US,D,20131108,000000,41.444,41.444,41.2572,41.3317,96223.453632996,0
+BNDX.US,D,20131111,000000,41.3317,41.4282,41.3,41.3576,95557.477759699,0
+BNDX.US,D,20131112,000000,41.3576,41.3676,41.282,41.3576,106840.83938343,0
+BNDX.US,D,20131113,000000,41.3237,41.4004,41.315,41.3914,135934.52859153,0
+BNDX.US,D,20131114,000000,41.4004,41.4183,41.291,41.3914,87888.695158268,0
+BNDX.US,D,20131115,000000,41.4103,41.4183,41.3317,41.4004,197505.10468434,0
+BNDX.US,D,20131118,000000,41.4183,41.4361,41.3407,41.4183,160926.73194551,0
+BNDX.US,D,20131119,000000,41.4183,41.4183,41.3317,41.3744,157896.64232259,0
+BNDX.US,D,20131120,000000,41.3676,41.444,41.315,41.3407,88376.607995956,0
+BNDX.US,D,20131121,000000,41.282,41.3744,41.2572,41.3237,107208.031519,0
+BNDX.US,D,20131122,000000,41.3487,41.3744,41.291,41.3317,104440.50942317,0
+BNDX.US,D,20131125,000000,41.3814,41.4282,41.3487,41.3914,124228.64451043,0
+BNDX.US,D,20131126,000000,41.4183,41.459,41.3914,41.449,94165.16566205,0
+BNDX.US,D,20131127,000000,41.449,41.449,41.3676,41.4103,85353.560413993,0
+BNDX.US,D,20131129,000000,41.4997,41.4997,41.4361,41.474,68571.370809234,0
+BNDX.US,D,20131202,000000,41.4282,41.444,41.309,41.3576,356029.49465789,0
+BNDX.US,D,20131203,000000,41.4183,41.4282,41.3676,41.4103,126981.0765185,0
+BNDX.US,D,20131204,000000,41.3307,41.3407,41.2393,41.282,865824.97161455,0
+BNDX.US,D,20131205,000000,41.1966,41.2572,41.1897,41.2135,85512.509338435,0
+BNDX.US,D,20131206,000000,41.2572,41.275,41.2055,41.2572,93226.562203157,0
+BNDX.US,D,20131209,000000,41.315,41.3179,41.2672,41.282,222878.5842558,0
+BNDX.US,D,20131210,000000,41.3487,41.3487,41.275,41.315,96731.486587704,0
+BNDX.US,D,20131211,000000,41.3487,41.3676,41.291,41.3307,120240.83731744,0
+BNDX.US,D,20131212,000000,41.315,41.3307,41.2483,41.309,283314.3857488,0
+BNDX.US,D,20131213,000000,41.3237,41.3487,41.309,41.3407,83574.942069598,0
+BNDX.US,D,20131216,000000,41.3576,41.3744,41.315,41.3307,228243.61345867,0
+BNDX.US,D,20131217,000000,41.3487,41.3814,41.3,41.3237,116867.69969936,0
+BNDX.US,D,20131218,000000,41.3407,41.3676,41.2393,41.3237,755350.43909768,0
+BNDX.US,D,20131219,000000,41.275,41.3,41.2234,41.2393,267744.43319437,0
+BNDX.US,D,20131220,000000,41.2234,41.309,41.2234,41.2393,104080.35932855,0
+BNDX.US,D,20131223,000000,41.291,41.3237,41.1797,41.275,288123.0937161,0
+BNDX.US,D,20131224,000000,41.285,41.285,41.1996,41.276,66585.515259551,0
+BNDX.US,D,20131226,000000,41.2343,41.276,41.1996,41.276,124404.69553433,0
+BNDX.US,D,20131227,000000,41.2075,41.2264,41.125,41.1568,134041.22558013,0
+BNDX.US,D,20131230,000000,41.2602,41.2602,41.125,41.1827,147646.44870774,0
+BNDX.US,D,20131231,000000,41.2165,41.2165,41.125,41.1996,112238.06077352,0
+BNDX.US,D,20140102,000000,41.2413,41.2513,41.1647,41.2165,148878.80587509,0
+BNDX.US,D,20140103,000000,41.2701,41.276,41.1428,41.1827,99205.254975073,0
+BNDX.US,D,20140106,000000,41.285,41.3179,41.2165,41.285,161616.85195922,0
+BNDX.US,D,20140107,000000,41.3774,41.3844,41.3179,41.3844,178672.67515544,0
+BNDX.US,D,20140108,000000,41.3686,41.4034,41.2513,41.285,168239.38847572,0
+BNDX.US,D,20140109,000000,41.3257,41.3616,41.2513,41.3179,186058.77011276,0
+BNDX.US,D,20140110,000000,41.4123,41.4312,41.3257,41.4312,88030.541983245,0
+BNDX.US,D,20140113,000000,41.4769,41.5027,41.3934,41.461,124884.56032522,0
+BNDX.US,D,20140114,000000,41.5027,41.5027,41.439,41.446,162939.74965317,0
+BNDX.US,D,20140115,000000,41.461,41.4938,41.3934,41.4312,131512.12687097,0
+BNDX.US,D,20140116,000000,41.5027,41.5624,41.4769,41.5375,130458.83874506,0
+BNDX.US,D,20140117,000000,41.5624,41.5704,41.469,41.5704,128256.69193744,0
+BNDX.US,D,20140121,000000,41.5882,41.6061,41.5375,41.5803,135366.13528578,0
+BNDX.US,D,20140122,000000,41.5803,41.5803,41.5117,41.5117,265904.44849306,0
+BNDX.US,D,20140123,000000,41.6061,41.625,41.5544,41.615,135121.67586401,0
+BNDX.US,D,20140124,000000,41.7165,41.7314,41.615,41.7015,233630.77479025,0
+BNDX.US,D,20140127,000000,41.6489,41.6489,41.5465,41.6329,176188.84670955,0
+BNDX.US,D,20140128,000000,41.6329,41.6737,41.5704,41.6658,108422.28058104,0
+BNDX.US,D,20140129,000000,41.7015,41.7473,41.6489,41.7105,158840.27581073,0
+BNDX.US,D,20140130,000000,41.7473,41.7741,41.6826,41.7383,103573.3323797,0
+BNDX.US,D,20140131,000000,41.7949,41.8289,41.7473,41.7949,103084.41353616,0
+BNDX.US,D,20140203,000000,41.8358,41.8805,41.7473,41.8515,168330.93500815,0
+BNDX.US,D,20140204,000000,41.8358,41.8358,41.779,41.8109,183947.16383172,0
+BNDX.US,D,20140205,000000,41.8079,41.8525,41.779,41.8109,81410.017478454,0
+BNDX.US,D,20140206,000000,41.8189,41.8189,41.7175,41.7543,119861.57311166,0
+BNDX.US,D,20140207,000000,41.786,41.8515,41.7463,41.8189,154981.23736667,0
+BNDX.US,D,20140210,000000,41.8189,41.8438,41.7463,41.7632,153110.06648399,0
+BNDX.US,D,20140211,000000,41.7373,41.8109,41.7373,41.786,130077.56252757,0
+BNDX.US,D,20140212,000000,41.7731,41.786,41.6727,41.7215,184862.62915605,0
+BNDX.US,D,20140213,000000,41.7939,41.8515,41.7125,41.8358,158081.74739915,0
+BNDX.US,D,20140214,000000,41.779,41.7939,41.7085,41.786,111461.42425662,0
+BNDX.US,D,20140218,000000,41.8109,41.8438,41.7632,41.8358,143799.48233388,0
+BNDX.US,D,20140219,000000,41.8279,41.9033,41.8279,41.8358,161761.71680176,0
+BNDX.US,D,20140220,000000,41.8109,41.8109,41.6329,41.6549,413088.13450939,0
+BNDX.US,D,20140221,000000,41.7155,41.8109,41.7155,41.7939,99886.320936134,0
+BNDX.US,D,20140224,000000,41.8575,41.8575,41.7463,41.8029,125420.76144375,0
+BNDX.US,D,20140225,000000,41.8575,41.8973,41.8189,41.8895,97283.783799847,0
+BNDX.US,D,20140226,000000,41.9183,41.945,41.8715,41.945,124356.40725349,0
+BNDX.US,D,20140227,000000,42.0285,42.0484,41.945,42.0365,124537.48830666,0
+BNDX.US,D,20140228,000000,41.9789,42.0206,41.9183,41.9869,161118.87906303,0
+BNDX.US,D,20140303,000000,42.0534,42.1101,41.9699,42.1021,128289.89013052,0
+BNDX.US,D,20140304,000000,42.0774,42.0774,41.9958,42.0206,119439.05065429,0
+BNDX.US,D,20140305,000000,42.0365,42.0604,41.9958,42.0285,103013.99312659,0
+BNDX.US,D,20140306,000000,42.0038,42.0038,41.9033,41.9789,134168.98832319,0
+BNDX.US,D,20140307,000000,41.9273,41.9779,41.8715,41.9362,117729.84671359,0
+BNDX.US,D,20140310,000000,41.953,41.9789,41.9033,41.962,92847.297997367,0
+BNDX.US,D,20140311,000000,41.945,42.0028,41.9033,41.9789,279172.65966062,0
+BNDX.US,D,20140312,000000,42.0106,42.0604,41.9789,42.0365,92173.274077262,0
+BNDX.US,D,20140313,000000,42.0106,42.0864,41.9789,42.0534,174946.42948369,0
+BNDX.US,D,20140314,000000,42.1438,42.1518,42.0365,42.0694,81494.52196993,0
+BNDX.US,D,20140317,000000,42.0774,42.0864,42.0365,42.0694,160990.11031412,0
+BNDX.US,D,20140318,000000,42.0604,42.0864,42.0285,42.0864,137148.77765357,0
+BNDX.US,D,20140319,000000,42.0864,42.0864,41.9183,41.9789,167088.51778228,0
+BNDX.US,D,20140320,000000,41.9371,41.9819,41.8895,41.962,84998.440348624,0
+BNDX.US,D,20140321,000000,41.9958,42.0365,41.9282,42.0285,118362.62439381,0
+BNDX.US,D,20140324,000000,41.9958,42.0694,41.9869,42.0604,108813.61685705,0
+BNDX.US,D,20140325,000000,42.1021,42.1021,41.9958,42.0694,104800.6595178,0
+BNDX.US,D,20140326,000000,42.1021,42.119,42.0206,42.1101,197161.05068332,0
+BNDX.US,D,20140327,000000,42.1438,42.1518,42.1101,42.1518,111706.88968425,0
+BNDX.US,D,20140328,000000,42.1438,42.1518,42.0454,42.1101,115917.02417027,0
+BNDX.US,D,20140331,000000,42.0604,42.1269,42.0285,42.119,154107.01828225,0
+BNDX.US,D,20140401,000000,42.0982,42.1229,42.0484,42.0903,581560.91634252,0
+BNDX.US,D,20140402,000000,42.0414,42.0644,41.9749,42.0414,151061.83857156,0
+BNDX.US,D,20140403,000000,42.0564,42.1071,42.0484,42.0982,119967.203726,0
+BNDX.US,D,20140404,000000,42.1071,42.1967,42.0903,42.1638,269130.70925691,0
+BNDX.US,D,20140407,000000,42.2244,42.2244,42.1638,42.2065,153869.60090142,0
+BNDX.US,D,20140408,000000,42.1817,42.1897,42.1399,42.1727,121114.05039603,0
+BNDX.US,D,20140409,000000,42.1638,42.2144,42.0912,42.1638,1266548.2882106,0
+BNDX.US,D,20140410,000000,42.2841,42.2841,42.1727,42.2492,144639.49721939,0
+BNDX.US,D,20140411,000000,42.3377,42.3377,42.1967,42.3109,123441.94793502,0
+BNDX.US,D,20140414,000000,42.303,42.303,42.1967,42.2403,135301.75091132,0
+BNDX.US,D,20140415,000000,42.2324,42.3775,42.2244,42.3525,100711.24573387,0
+BNDX.US,D,20140416,000000,42.3109,42.3288,42.2492,42.3109,108430.32862786,0
+BNDX.US,D,20140417,000000,42.2841,42.3525,42.2144,42.2403,151669.4661055,0
+BNDX.US,D,20140421,000000,42.2841,42.3209,42.2492,42.2761,197054.41406312,0
+BNDX.US,D,20140422,000000,42.2841,42.2841,42.2403,42.2761,122602.93905537,0
+BNDX.US,D,20140423,000000,42.2841,42.3288,42.2492,42.2841,214652.47441297,0
+BNDX.US,D,20140424,000000,42.2761,42.3109,42.2492,42.2841,467165.97902467,0
+BNDX.US,D,20140425,000000,42.2841,42.3377,42.2771,42.3377,231210.32471298,0
+BNDX.US,D,20140428,000000,42.3209,42.3288,42.2671,42.294,297367.28148004,0
+BNDX.US,D,20140429,000000,42.2841,42.3109,42.2671,42.3109,239140.66883565,0
+BNDX.US,D,20140430,000000,42.3447,42.3954,42.294,42.3785,282230.91744736,0
+BNDX.US,D,20140501,000000,42.3944,42.4222,42.3605,42.4133,142340.77385009,0
+BNDX.US,D,20140502,000000,42.3864,42.455,42.3515,42.4222,120279.06553978,0
+BNDX.US,D,20140505,000000,42.4222,42.4708,42.3765,42.4034,5003021.0154347,0
+BNDX.US,D,20140506,000000,42.4302,42.4452,42.3944,42.4252,189797.08785472,0
+BNDX.US,D,20140507,000000,42.4222,42.4372,42.3944,42.4302,174121.50468595,0
+BNDX.US,D,20140508,000000,42.455,42.4968,42.4133,42.4888,265791.77583776,0
+BNDX.US,D,20140509,000000,42.4808,42.4808,42.4382,42.464,190316.18687379,0
+BNDX.US,D,20140512,000000,42.4222,42.464,42.4133,42.4452,123246.78279995,0
+BNDX.US,D,20140513,000000,42.464,42.5664,42.4452,42.5664,398245.52418517,0
+BNDX.US,D,20140514,000000,42.5664,42.642,42.5316,42.6011,154284.075312,0
+BNDX.US,D,20140515,000000,42.5743,42.7015,42.5743,42.6767,167583.47266094,0
+BNDX.US,D,20140516,000000,42.634,42.643,42.5931,42.6011,296744.56385834,0
+BNDX.US,D,20140519,000000,42.643,42.643,42.5931,42.6081,139740.2487255,0
+BNDX.US,D,20140520,000000,42.5575,42.5743,42.5127,42.5664,206792.55069987,0
+BNDX.US,D,20140521,000000,42.5486,42.5664,42.5127,42.5486,120561.75318388,0
+BNDX.US,D,20140522,000000,42.5386,42.5664,42.4888,42.5316,115539.77197619,0
+BNDX.US,D,20140523,000000,42.5931,42.6011,42.4978,42.5486,93878.453994543,0
+BNDX.US,D,20140527,000000,42.6509,42.6697,42.5486,42.634,161319.07422736,0
+BNDX.US,D,20140528,000000,42.6857,42.8765,42.6857,42.8765,176240.15300796,0
+BNDX.US,D,20140529,000000,42.8346,42.8346,42.7015,42.7234,140090.33876161,0
+BNDX.US,D,20140530,000000,42.7085,42.7383,42.6767,42.7015,367109.64309972,0
+BNDX.US,D,20140602,000000,42.7751,42.7751,42.6608,42.6936,158522.37796184,0
+BNDX.US,D,20140603,000000,42.6697,42.6697,42.5931,42.643,194822.08707997,0
+BNDX.US,D,20140604,000000,42.6011,42.626,42.5316,42.5575,223603.91447431,0
+BNDX.US,D,20140605,000000,42.6011,42.6975,42.5664,42.6936,135279.6187826,0
+BNDX.US,D,20140606,000000,42.7681,42.8011,42.7015,42.7751,151882.73934589,0
+BNDX.US,D,20140609,000000,42.7751,42.8099,42.7442,42.7681,178862.81026126,0
+BNDX.US,D,20140610,000000,42.7601,42.7751,42.7234,42.7442,201319.87887096,0
+BNDX.US,D,20140611,000000,42.7442,42.7522,42.6767,42.7085,348851.6429117,0
+BNDX.US,D,20140612,000000,42.7324,42.7681,42.6767,42.7601,167335.99522162,0
+BNDX.US,D,20140613,000000,42.7324,42.7751,42.6817,42.7751,123419.8158063,0
+BNDX.US,D,20140616,000000,42.7851,42.7851,42.7165,42.7601,161497.13726297,0
+BNDX.US,D,20140617,000000,42.7681,42.7681,42.7185,42.7324,165089.58415654,0
+BNDX.US,D,20140618,000000,42.7851,42.7851,42.7165,42.7681,960004.22135851,0
+BNDX.US,D,20140619,000000,42.8426,42.8595,42.7383,42.8426,227348.26825136,0
+BNDX.US,D,20140620,000000,42.7681,42.7951,42.7383,42.7601,191749.74521133,0
+BNDX.US,D,20140623,000000,42.8426,42.8426,42.7851,42.8286,206613.48165841,0
+BNDX.US,D,20140624,000000,42.8346,42.8595,42.7681,42.8516,147177.64998122,0
+BNDX.US,D,20140625,000000,42.936,42.95,42.8695,42.9281,188672.37331341,0
+BNDX.US,D,20140626,000000,42.95,42.9679,42.9045,42.9589,168811.80580488,0
+BNDX.US,D,20140627,000000,42.9938,42.9938,42.9045,42.936,167284.68892322,0
+BNDX.US,D,20140630,000000,42.9045,42.9759,42.9045,42.95,347337.60410608,0
+BNDX.US,D,20140701,000000,42.9104,43.0097,42.8945,42.9271,109934.30737496,0
+BNDX.US,D,20140702,000000,42.8945,42.935,42.8595,42.8845,214003.60063914,0
+BNDX.US,D,20140703,000000,42.8506,42.8755,42.8276,42.8595,116954.21620255,0
+BNDX.US,D,20140707,000000,42.9271,42.941,42.8945,42.9271,212350.73302611,0
+BNDX.US,D,20140708,000000,42.9839,42.9839,42.935,42.9759,136016.01506546,0
+BNDX.US,D,20140709,000000,42.95,43.0167,42.95,42.9669,119161.39303943,0
+BNDX.US,D,20140710,000000,43.0494,43.0494,42.9928,43.0097,79485.528285677,0
+BNDX.US,D,20140711,000000,43.0415,43.0653,42.9689,43.0415,156727.66352384,0
+BNDX.US,D,20140714,000000,43.0097,43.0327,42.9849,43.0167,177078.15588175,0
+BNDX.US,D,20140715,000000,43.0327,43.0494,43.0027,43.0327,169058.27723835,0
+BNDX.US,D,20140716,000000,43.0494,43.0732,43.0127,43.0653,177436.29396467,0
+BNDX.US,D,20140717,000000,43.1091,43.1706,43.0812,43.151,290877.53773588,0
+BNDX.US,D,20140718,000000,43.151,43.1706,43.0732,43.145,153029.58601592,0
+BNDX.US,D,20140721,000000,43.2025,43.2025,43.145,43.1608,170767.48117903,0
+BNDX.US,D,20140722,000000,43.1875,43.1875,43.145,43.1706,428498.13213352,0
+BNDX.US,D,20140723,000000,43.2105,43.2275,43.1706,43.2025,409200.9279015,0
+BNDX.US,D,20140724,000000,43.1608,43.1706,43.145,43.151,176781.38415573,0
+BNDX.US,D,20140725,000000,43.1945,43.2443,43.1706,43.2235,367146.86531621,0
+BNDX.US,D,20140728,000000,43.2443,43.2513,43.1875,43.2025,244359.82719012,0
+BNDX.US,D,20140729,000000,43.277,43.2839,43.2105,43.2671,250253.00946472,0
+BNDX.US,D,20140730,000000,43.2513,43.2513,43.1716,43.1875,189167.32819206,0
+BNDX.US,D,20140731,000000,43.1706,43.2025,43.1361,43.1706,163756.6264041,0
+BNDX.US,D,20140801,000000,43.2155,43.2889,43.1825,43.2235,130905.50534286,0
+BNDX.US,D,20140804,000000,43.2889,43.2889,43.2155,43.2483,344505.69763579,0
+BNDX.US,D,20140805,000000,43.2325,43.2325,43.1656,43.2155,275365.9335208,0
+BNDX.US,D,20140806,000000,43.2325,43.272,43.1656,43.2235,295043.40796446,0
+BNDX.US,D,20140807,000000,43.2563,43.281,43.2065,43.272,159056.56706868,0
+BNDX.US,D,20140808,000000,43.3418,43.3556,43.2889,43.3328,198208.30277412,0
+BNDX.US,D,20140811,000000,43.3238,43.3238,43.268,43.3139,234098.56751092,0
+BNDX.US,D,20140812,000000,43.3238,43.3418,43.3069,43.3139,206704.02218498,0
+BNDX.US,D,20140813,000000,43.3566,43.4062,43.3238,43.3834,190783.97959445,0
+BNDX.US,D,20140814,000000,43.4312,43.46,43.4003,43.4412,188570.76672246,0
+BNDX.US,D,20140815,000000,43.4828,43.5067,43.3755,43.4312,457968.06752986,0
+BNDX.US,D,20140818,000000,43.46,43.46,43.4003,43.4312,194462.94299121,0
+BNDX.US,D,20140819,000000,43.46,43.5067,43.45,43.467,751236.88117333,0
+BNDX.US,D,20140820,000000,43.4898,43.4997,43.4412,43.4739,376555.03203385,0
+BNDX.US,D,20140821,000000,43.4898,43.5067,43.451,43.4898,199617.71697122,0
+BNDX.US,D,20140822,000000,43.5316,43.5415,43.46,43.5415,151248.95565982,0
+BNDX.US,D,20140825,000000,43.5762,43.636,43.5663,43.6201,156892.64848339,0
+BNDX.US,D,20140826,000000,43.6607,43.6607,43.6121,43.6518,401927.50559948,0
+BNDX.US,D,20140827,000000,43.7076,43.7611,43.6607,43.7533,166231.40079732,0
+BNDX.US,D,20140828,000000,43.785,43.8049,43.7533,43.7691,235998.91256328,0
+BNDX.US,D,20140829,000000,43.7363,43.781,43.6946,43.7611,1589893.6587783,0
+BNDX.US,D,20140902,000000,43.6886,43.7303,43.624,43.632,3272638.6395775,0
+BNDX.US,D,20140903,000000,43.632,43.6717,43.5703,43.624,257679.34465608,0
+BNDX.US,D,20140904,000000,43.6488,43.6657,43.4848,43.6161,372592.37498715,0
+BNDX.US,D,20140905,000000,43.7303,43.7303,43.628,43.7115,519967.20211515,0
+BNDX.US,D,20140908,000000,43.7215,43.7303,43.639,43.6637,294194.3390263,0
+BNDX.US,D,20140909,000000,43.5802,43.5872,43.5445,43.5703,220284.09516632,0
+BNDX.US,D,20140910,000000,43.5515,43.5822,43.4898,43.5515,165573.47297083,0
+BNDX.US,D,20140911,000000,43.5515,43.5603,43.4848,43.5107,257935.87614806,0
+BNDX.US,D,20140912,000000,43.4451,43.4759,43.3944,43.4451,390492.23709226,0
+BNDX.US,D,20140915,000000,43.4848,43.5017,43.4032,43.4182,409525.86779134,0
+BNDX.US,D,20140916,000000,43.5027,43.5107,43.454,43.4848,679957.34261347,0
+BNDX.US,D,20140917,000000,43.5027,43.5693,43.454,43.4938,202674.96875213,0
+BNDX.US,D,20140918,000000,43.4689,43.4938,43.4441,43.4739,357845.33521876,0
+BNDX.US,D,20140919,000000,43.5515,43.5962,43.5107,43.5703,193502.20740359,0
+BNDX.US,D,20140922,000000,43.6161,43.6488,43.5703,43.632,551397.8429149,0
+BNDX.US,D,20140923,000000,43.6488,43.6538,43.6062,43.639,2749824.4409044,0
+BNDX.US,D,20140924,000000,43.6637,43.6637,43.5515,43.6161,312766.21303981,0
+BNDX.US,D,20140925,000000,43.6806,43.7215,43.6637,43.7215,316785.20641416,0
+BNDX.US,D,20140926,000000,43.6806,43.7303,43.5972,43.6806,634456.70398298,0
+BNDX.US,D,20140929,000000,43.6488,43.7403,43.633,43.7036,1219720.7278627,0
+BNDX.US,D,20140930,000000,43.7473,43.7473,43.6806,43.7036,221759.90574961,0
+BNDX.US,D,20141001,000000,43.7443,43.8019,43.7076,43.785,336959.64774818,0
+BNDX.US,D,20141002,000000,43.792,43.792,43.6996,43.7533,317590.0110949,0
+BNDX.US,D,20141003,000000,43.7363,43.785,43.6667,43.7751,629942.75572998,0
+BNDX.US,D,20141006,000000,43.7443,43.785,43.7076,43.7611,288517.44800965,0
+BNDX.US,D,20141007,000000,43.7533,43.8358,43.7076,43.8358,342448.41567069,0
+BNDX.US,D,20141008,000000,43.8547,43.8952,43.8019,43.8547,820387.71135269,0
+BNDX.US,D,20141009,000000,43.8795,43.8952,43.8447,43.8795,2903084.4022601,0
+BNDX.US,D,20141010,000000,43.8447,43.8795,43.8218,43.8547,434390.30840226,0
+BNDX.US,D,20141013,000000,43.9202,43.9611,43.8716,43.9122,235666.93063247,0
+BNDX.US,D,20141014,000000,43.9372,43.9739,43.8795,43.9372,210611.34890989,0
+BNDX.US,D,20141015,000000,44.0941,44.1787,43.9917,44.127,897351.18297014,0
+BNDX.US,D,20141016,000000,44.0742,44.0841,43.8358,43.8952,375444.40157447,0
+BNDX.US,D,20141017,000000,43.8447,43.8447,43.7533,43.7611,398052.3710618,0
+BNDX.US,D,20141020,000000,43.792,43.8716,43.7611,43.8218,280340.63245351,0
+BNDX.US,D,20141021,000000,43.8118,43.8447,43.7611,43.8218,800226.34809473,0
+BNDX.US,D,20141022,000000,43.8278,43.8547,43.7751,43.8118,310828.64577097,0
+BNDX.US,D,20141023,000000,43.8019,43.8218,43.7443,43.8218,217942.11354542,0
+BNDX.US,D,20141024,000000,43.8218,43.8358,43.781,43.8019,295859.27870956,0
+BNDX.US,D,20141027,000000,43.8447,43.8547,43.785,43.8019,243673.73119981,0
+BNDX.US,D,20141028,000000,43.8278,43.8358,43.785,43.8019,190450.9916578,0
+BNDX.US,D,20141029,000000,43.8218,43.8447,43.792,43.8218,183163.48527387,0
+BNDX.US,D,20141030,000000,43.8637,43.8952,43.8547,43.8716,496739.53302365,0
+BNDX.US,D,20141031,000000,43.9042,43.9522,43.8637,43.9272,592805.04373806,0
+BNDX.US,D,20141103,000000,43.9867,43.9867,43.8992,43.9312,432059.39284572,0
+BNDX.US,D,20141104,000000,44.0026,44.0026,43.9482,43.9482,527483.07182725,0
+BNDX.US,D,20141105,000000,43.9082,43.9561,43.8902,43.9412,746594.16417142,0
+BNDX.US,D,20141106,000000,43.9641,43.9709,43.9412,43.9561,5158029.4149592,0
+BNDX.US,D,20141107,000000,43.9412,43.9937,43.9312,43.9768,1535642.7812568,0
+BNDX.US,D,20141110,000000,44.0376,44.0545,43.9768,43.9937,686546.68093688,0
+BNDX.US,D,20141111,000000,43.9768,43.9937,43.9312,43.9867,497041.33477892,0
+BNDX.US,D,20141112,000000,44.0216,44.0466,43.9768,44.0026,243579.16664982,0
+BNDX.US,D,20141113,000000,44.0276,44.0466,43.9867,44.0126,603749.38139003,0
+BNDX.US,D,20141114,000000,44.0216,44.0466,43.9699,44.0466,345714.91666858,0
+BNDX.US,D,20141117,000000,44.0782,44.0881,44.0276,44.0694,2419353.5308945,0
+BNDX.US,D,20141118,000000,44.0694,44.0971,44.0126,44.0466,484650.36071335,0
+BNDX.US,D,20141119,000000,43.9937,44.0376,43.9768,44.0026,298641.89089313,0
+BNDX.US,D,20141120,000000,44.0694,44.0971,44.0026,44.0971,449156.46228181,0
+BNDX.US,D,20141121,000000,44.1568,44.1638,44.0971,44.1479,380486.50289917,0
+BNDX.US,D,20141124,000000,44.1389,44.1728,44.1061,44.126,548319.46501114,0
+BNDX.US,D,20141125,000000,44.1638,44.288,44.1568,44.2682,391412.73244584,0
+BNDX.US,D,20141126,000000,44.3248,44.3248,44.1975,44.3148,431890.38386275,0
+BNDX.US,D,20141128,000000,44.3148,44.4152,44.3058,44.3327,224691.40679913,0
+BNDX.US,D,20141201,000000,44.4361,44.47,44.4013,44.4103,879568.01754373,0
+BNDX.US,D,20141202,000000,44.3447,44.3844,44.2552,44.3198,447233.98510073,0
+BNDX.US,D,20141203,000000,44.3198,44.3676,44.292,44.3288,316315.40168181,0
+BNDX.US,D,20141204,000000,44.3357,44.3596,44.2482,44.3008,792445.89884386,0
+BNDX.US,D,20141205,000000,44.4281,44.4281,44.0831,44.1528,1120043.6561435,0
+BNDX.US,D,20141208,000000,44.1777,44.3844,44.1777,44.2224,601726.30362386,0
+BNDX.US,D,20141209,000000,44.4191,44.4361,44.2393,44.3098,391230.64538684,0
+BNDX.US,D,20141210,000000,44.3447,44.4361,44.3198,44.4361,409381.00294881,0
+BNDX.US,D,20141211,000000,44.4431,44.4501,44.3517,44.4191,357168.29328111,0
+BNDX.US,D,20141212,000000,44.4191,44.5286,44.4013,44.477,287479.24997152,0
+BNDX.US,D,20141215,000000,44.477,44.5654,44.4181,44.5335,1451749.9413382,0
+BNDX.US,D,20141216,000000,44.614,44.6389,44.5086,44.6219,380894.94127465,0
+BNDX.US,D,20141217,000000,44.6299,44.6778,44.5904,44.6219,402892.26521049,0
+BNDX.US,D,20141218,000000,44.5904,44.6219,44.5315,44.5744,1023669.301633,0
+BNDX.US,D,20141219,000000,44.6389,44.6389,44.5574,44.6299,622348.41756152,0
+BNDX.US,D,20141222,000000,44.6708,44.6965,44.614,44.6877,572410.28712271,0
+BNDX.US,D,20141223,000000,44.6409,44.6907,44.6239,44.6568,1519951.1019944,0
+BNDX.US,D,20141224,000000,44.617,44.6409,44.5923,44.6329,335807.7710489,0
+BNDX.US,D,20141226,000000,44.6648,44.7064,44.617,44.6808,286244.88079247,0
+BNDX.US,D,20141229,000000,44.7163,44.7998,44.7064,44.7333,655762.90189925,0
+BNDX.US,D,20141230,000000,44.793,44.8417,44.7473,44.7841,555470.15459935,0
+BNDX.US,D,20141231,000000,44.8088,44.8517,44.6648,44.7563,764208.32061487,0
+BNDX.US,D,20150102,000000,44.7751,44.9599,44.7751,44.9599,531775.69879304,0
+BNDX.US,D,20150105,000000,44.9442,44.952,44.8844,44.9442,771660.81195836,0
+BNDX.US,D,20150106,000000,44.9859,45.0694,44.9352,45.0444,620537.60702989,0
+BNDX.US,D,20150107,000000,45.0614,45.0614,44.8944,45.0086,464930.63402396,0
+BNDX.US,D,20150108,000000,45.0216,45.0216,44.9182,44.9948,2580340.6231911,0
+BNDX.US,D,20150109,000000,44.9442,45.0047,44.9272,44.9689,389581.8017972,0
+BNDX.US,D,20150112,000000,45.0444,45.1041,45.0047,45.0694,509441.36289716,0
+BNDX.US,D,20150113,000000,45.1408,45.1568,45.0873,45.1119,824904.67762324,0
+BNDX.US,D,20150114,000000,45.2372,45.2522,45.1308,45.2272,413499.5909024,0
+BNDX.US,D,20150115,000000,45.2095,45.2712,45.0126,45.0126,1545703.8457717,0
+BNDX.US,D,20150116,000000,45.1828,45.3207,45.1738,45.2811,513914.06491027,0
+BNDX.US,D,20150120,000000,45.2712,45.3406,45.2522,45.3129,1194696.3323215,0
+BNDX.US,D,20150121,000000,45.3316,45.3585,45.2622,45.3316,932508.06944164,0
+BNDX.US,D,20150122,000000,45.3745,45.3885,45.2622,45.2712,1140497.7671041,0
+BNDX.US,D,20150123,000000,45.3815,45.622,45.3815,45.5147,1081402.9714103,0
+BNDX.US,D,20150126,000000,45.5048,45.5147,45.4292,45.4789,716328.478147,0
+BNDX.US,D,20150127,000000,45.4888,45.6141,45.4203,45.4381,570504.9120411,0
+BNDX.US,D,20150128,000000,45.5078,45.5475,45.4292,45.5395,844059.02902443,0
+BNDX.US,D,20150129,000000,45.5147,45.5633,45.4709,45.4968,721967.14094132,0
+BNDX.US,D,20150130,000000,45.5564,45.6141,45.5048,45.5633,1024950.9530869,0
+BNDX.US,D,20150202,000000,45.623,45.6399,45.5852,45.6309,1359456.9525648,0
+BNDX.US,D,20150203,000000,45.5722,45.616,45.5068,45.5315,3183221.8215319,0
+BNDX.US,D,20150204,000000,45.5068,45.5226,45.4054,45.4888,1493111.8718982,0
+BNDX.US,D,20150205,000000,45.5068,45.5226,45.3755,45.4054,743222.03255918,0
+BNDX.US,D,20150206,000000,45.3905,45.4054,45.2732,45.2732,541196.94358674,0
+BNDX.US,D,20150209,000000,45.3755,45.439,45.2105,45.2472,666947.67494959,0
+BNDX.US,D,20150210,000000,45.2006,45.2821,45.0454,45.1318,807469.59022123,0
+BNDX.US,D,20150211,000000,45.1318,45.307,45.0286,45.2642,626839.22767995,0
+BNDX.US,D,20150212,000000,45.2831,45.3695,45.1928,45.3336,607926.31768298,0
+BNDX.US,D,20150213,000000,45.3237,45.3426,45.2382,45.2382,498043.31660642,0
+BNDX.US,D,20150217,000000,45.2472,45.2911,45.1758,45.2282,644330.6514096,0
+BNDX.US,D,20150218,000000,45.2192,45.2192,45.1129,45.1658,613640.43091611,0
+BNDX.US,D,20150219,000000,45.1838,45.2392,45.1498,45.1838,546094.18006895,0
+BNDX.US,D,20150220,000000,45.2192,45.2522,45.1658,45.2105,1346277.2699121,0
+BNDX.US,D,20150223,000000,45.2642,45.2911,45.2242,45.2831,482074.98573505,0
+BNDX.US,D,20150224,000000,45.3237,45.3605,45.2732,45.3516,547495.54621925,0
+BNDX.US,D,20150225,000000,45.4302,45.4469,45.3755,45.4469,2518977.2843036,0
+BNDX.US,D,20150226,000000,45.4639,45.4888,45.4143,45.4549,688723.67759823,0
+BNDX.US,D,20150227,000000,45.4808,45.5495,45.3835,45.4808,1086256.949641,0
+BNDX.US,D,20150302,000000,45.5822,45.5822,45.3089,45.3775,1226767.7988483,0
+BNDX.US,D,20150303,000000,45.3089,45.3526,45.2302,45.2851,1260024.3402674,0
+BNDX.US,D,20150304,000000,45.2392,45.3089,45.2302,45.2851,698895.40275671,0
+BNDX.US,D,20150305,000000,45.3089,45.3446,45.2562,45.3446,797961.82892436,0
+BNDX.US,D,20150306,000000,45.3446,45.3446,45.1598,45.2392,897141.93375315,0
+BNDX.US,D,20150309,000000,45.2751,45.3257,45.2562,45.3257,620538.61303575,0
+BNDX.US,D,20150310,000000,45.3705,45.5008,45.3705,45.4828,503371.12359282,0
+BNDX.US,D,20150311,000000,45.4569,45.5584,45.44,45.5515,618772.06676155,0
+BNDX.US,D,20150312,000000,45.618,45.618,45.5088,45.5515,629180.20329499,0
+BNDX.US,D,20150313,000000,45.5584,45.6002,45.3356,45.3625,411649.5461426,0
+BNDX.US,D,20150316,000000,45.618,45.625,45.2931,45.3915,11772477.64441,0
+BNDX.US,D,20150317,000000,45.44,45.44,45.2931,45.3356,924724.60217321,0
+BNDX.US,D,20150318,000000,45.3705,45.5435,45.3705,45.5435,869687.02807617,0
+BNDX.US,D,20150319,000000,45.625,45.6747,45.5663,45.6419,1308906.1645628,0
+BNDX.US,D,20150320,000000,45.6588,45.7274,45.6419,45.6845,621846.42064191,0
+BNDX.US,D,20150323,000000,45.7015,45.7871,45.6419,45.6648,1676166.70854,0
+BNDX.US,D,20150324,000000,45.6747,45.6845,45.6002,45.6509,931470.87740937,0
+BNDX.US,D,20150325,000000,45.6648,45.6648,45.5912,45.6329,437799.66223097,0
+BNDX.US,D,20150326,000000,45.5822,45.625,45.5435,45.6002,622556.66077265,0
+BNDX.US,D,20150327,000000,45.5822,45.6509,45.5246,45.5742,625633.02666472,0
+BNDX.US,D,20150330,000000,45.6329,45.6329,45.5515,45.6002,620307.23169005,0
+BNDX.US,D,20150331,000000,45.6091,45.7194,45.5822,45.7015,1004142.7280668,0
+BNDX.US,D,20150401,000000,45.7572,45.7929,45.6806,45.7155,3465559.3755994,0
+BNDX.US,D,20150402,000000,45.7572,45.7572,45.5702,45.6289,1454167.373398,0
+BNDX.US,D,20150406,000000,45.7155,45.7482,45.6708,45.7244,457567.6772012,0
+BNDX.US,D,20150407,000000,45.6806,45.7164,45.622,45.6905,469067.33008287,0
+BNDX.US,D,20150408,000000,45.7572,45.7999,45.7065,45.7482,1526520.3202008,0
+BNDX.US,D,20150409,000000,45.7929,45.7929,45.7065,45.7314,544055.00620917,0
+BNDX.US,D,20150410,000000,45.7244,45.7929,45.7065,45.7741,381183.66495387,0
+BNDX.US,D,20150413,000000,45.7929,45.7929,45.7244,45.7929,471756.38372233,0
+BNDX.US,D,20150414,000000,45.7999,45.8318,45.7999,45.8318,1077347.7618254,0
+BNDX.US,D,20150415,000000,45.8465,45.8805,45.8179,45.8645,413195.77713543,0
+BNDX.US,D,20150416,000000,45.8386,45.8565,45.7831,45.7929,1918823.3678248,0
+BNDX.US,D,20150417,000000,45.7572,45.8248,45.6708,45.8089,2108117.452754,0
+BNDX.US,D,20150420,000000,45.7999,45.8318,45.6905,45.7482,583425.04518424,0
+BNDX.US,D,20150421,000000,45.6905,45.7831,45.6289,45.6708,2158654.1566741,0
+BNDX.US,D,20150422,000000,45.6469,45.6469,45.5633,45.5882,454294.13416236,0
+BNDX.US,D,20150423,000000,45.5792,45.5882,45.5395,45.5633,453782.07718426,0
+BNDX.US,D,20150424,000000,45.5792,45.7244,45.5633,45.7244,439597.39468653,0
+BNDX.US,D,20150427,000000,45.6806,45.6905,45.6289,45.6905,447283.27938744,0
+BNDX.US,D,20150428,000000,45.6569,45.6806,45.5962,45.6469,575914.2055014,0
+BNDX.US,D,20150429,000000,45.5226,45.5226,45.1818,45.2971,1768665.928513,0
+BNDX.US,D,20150430,000000,45.2522,45.3406,45.1189,45.2352,794179.24692497,0
+BNDX.US,D,20150501,000000,45.2362,45.3138,45.1648,45.2362,866610.66218411,0
+BNDX.US,D,20150504,000000,45.2452,45.2452,45.0594,45.0933,1281024.712405,0
+BNDX.US,D,20150505,000000,45.0424,45.0853,44.8228,44.9342,826935.8034362,0
+BNDX.US,D,20150506,000000,44.7988,44.8487,44.6548,44.6877,765247.52465886,0
+BNDX.US,D,20150507,000000,44.6877,44.8068,44.6618,44.8068,571687.97492176,0
+BNDX.US,D,20150508,000000,44.9013,44.9072,44.8318,44.9013,975853.8435395,0
+BNDX.US,D,20150511,000000,44.8577,44.8577,44.6965,44.7731,864486.98383286,0
+BNDX.US,D,20150512,000000,44.604,44.614,44.5325,44.5734,735745.39707528,0
+BNDX.US,D,20150513,000000,44.6877,44.6877,44.475,44.5066,399880.28369288,0
+BNDX.US,D,20150514,000000,44.5066,44.5564,44.4331,44.5066,616360.67073695,0
+BNDX.US,D,20150515,000000,44.6618,44.7533,44.614,44.7533,421920.86588032,0
+BNDX.US,D,20150518,000000,44.7303,44.79,44.6618,44.6778,488010.42025537,0
+BNDX.US,D,20150519,000000,44.6965,44.7811,44.6618,44.7731,448186.67264153,0
+BNDX.US,D,20150520,000000,44.7731,44.7731,44.6778,44.7223,625448.927594,0
+BNDX.US,D,20150521,000000,44.7044,44.7811,44.6618,44.7134,486094.98511526,0
+BNDX.US,D,20150522,000000,44.7533,44.7811,44.7044,44.7303,1009511.7812932,0
+BNDX.US,D,20150526,000000,44.7811,44.8666,44.7632,44.8577,420025.55085722,0
+BNDX.US,D,20150527,000000,44.8577,44.8754,44.79,44.8754,544437.28843252,0
+BNDX.US,D,20150528,000000,44.8487,44.9342,44.8318,44.9013,542604.34577216,0
+BNDX.US,D,20150529,000000,45.0196,45.0424,44.951,44.9928,560385.49918687,0
+BNDX.US,D,20150601,000000,45.0037,45.0276,44.8764,44.9022,900469.80110794,0
+BNDX.US,D,20150602,000000,44.7543,44.7642,44.6628,44.7054,452446.10141426,0
+BNDX.US,D,20150603,000000,44.5574,44.5574,44.3815,44.4172,428172.18623783,0
+BNDX.US,D,20150604,000000,44.3736,44.4501,44.3497,44.4073,689864.48823315,0
+BNDX.US,D,20150605,000000,44.3407,44.3903,44.2791,44.3656,408002.77493308,0
+BNDX.US,D,20150608,000000,44.289,44.3258,44.2442,44.2979,535656.86936583,0
+BNDX.US,D,20150609,000000,44.289,44.289,44.1489,44.2085,439340.86319455,0
+BNDX.US,D,20150610,000000,44.0971,44.1349,44.0466,44.0782,464046.35488101,0
+BNDX.US,D,20150611,000000,44.0694,44.289,44.0456,44.2274,715584.03381733,0
+BNDX.US,D,20150612,000000,44.2184,44.3656,44.1738,44.3557,458853.35267865,0
+BNDX.US,D,20150615,000000,44.3407,44.3736,44.2354,44.3736,496253.63219767,0
+BNDX.US,D,20150616,000000,44.3158,44.3497,44.1489,44.2442,976219.02366337,0
+BNDX.US,D,20150617,000000,44.3158,44.3736,44.2532,44.3497,391592.80749315,0
+BNDX.US,D,20150618,000000,44.2532,44.3327,44.1905,44.2442,1167828.9340614,0
+BNDX.US,D,20150619,000000,44.2791,44.4073,44.2532,44.4073,1164519.1748119,0
+BNDX.US,D,20150622,000000,44.289,44.289,44.1648,44.2274,385934.02458182,0
+BNDX.US,D,20150623,000000,44.1568,44.289,44.1568,44.289,518212.72791117,0
+BNDX.US,D,20150624,000000,44.2354,44.289,44.1817,44.289,362214.41862924,0
+BNDX.US,D,20150625,000000,44.2354,44.3158,44.1817,44.3068,682670.54039335,0
+BNDX.US,D,20150626,000000,44.131,44.2532,44.1131,44.1568,385108.09377824,0
+BNDX.US,D,20150629,000000,44.131,44.2979,44.131,44.2442,593699.38293952,0
+BNDX.US,D,20150630,000000,44.3158,44.4172,44.2442,44.3903,458707.48183027,0
+BNDX.US,D,20150701,000000,44.3427,44.4093,44.2542,44.3178,4007250.2680589,0
+BNDX.US,D,20150702,000000,44.2462,44.2632,44.124,44.1658,774247.25300102,0
+BNDX.US,D,20150706,000000,44.3756,44.3756,44.1658,44.2374,6198247.5128395,0
+BNDX.US,D,20150707,000000,44.462,44.601,44.4521,44.5086,943244.16388248,0
+BNDX.US,D,20150708,000000,44.4947,44.5414,44.462,44.477,1088426.9042614,0
+BNDX.US,D,20150709,000000,44.5086,44.5414,44.4521,44.462,876657.64261708,0
+BNDX.US,D,20150710,000000,44.3517,44.3834,44.2294,44.3834,660999.1623532,0
+BNDX.US,D,20150713,000000,44.2542,44.3756,44.2204,44.3666,1401776.6006946,0
+BNDX.US,D,20150714,000000,44.3834,44.4003,44.2998,44.3577,816002.5318486,0
+BNDX.US,D,20150715,000000,44.4181,44.5494,44.4003,44.5414,568267.5550287,0
+BNDX.US,D,20150716,000000,44.5086,44.5913,44.4421,44.5594,518642.29240951,0
+BNDX.US,D,20150717,000000,44.5594,44.6409,44.5594,44.5913,748681.62631204,0
+BNDX.US,D,20150720,000000,44.6498,44.6907,44.6329,44.6728,418941.07654994,0
+BNDX.US,D,20150721,000000,44.6409,44.6728,44.6239,44.6498,442983.61038067,0
+BNDX.US,D,20150722,000000,44.6648,44.7243,44.6498,44.6907,661472.99110898,0
+BNDX.US,D,20150723,000000,44.7403,44.794,44.6985,44.785,314883.85535596,0
+BNDX.US,D,20150724,000000,44.8616,44.8964,44.8258,44.8705,541740.18674624,0
+BNDX.US,D,20150727,000000,44.9202,44.9202,44.8178,44.8864,553408.84861085,0
+BNDX.US,D,20150728,000000,44.8018,44.8864,44.8018,44.8427,662415.61859127,0
+BNDX.US,D,20150729,000000,44.8258,44.8527,44.8018,44.8258,325844.28910155,0
+BNDX.US,D,20150730,000000,44.8964,44.9292,44.8527,44.9292,485291.18644039,0
+BNDX.US,D,20150731,000000,45.0066,45.0146,44.9292,44.954,596417.61074865,0
+BNDX.US,D,20150803,000000,44.8784,44.9888,44.8784,44.9799,1010116.3908096,0
+BNDX.US,D,20150804,000000,44.9888,44.9888,44.8784,44.954,619509.46905027,0
+BNDX.US,D,20150805,000000,44.8705,44.8784,44.7173,44.7771,433020.12843333,0
+BNDX.US,D,20150806,000000,44.7483,44.9888,44.7483,44.9888,318495.41636071,0
+BNDX.US,D,20150807,000000,44.9212,44.9709,44.8188,44.9302,916787.21600959,0
+BNDX.US,D,20150810,000000,44.9212,44.9302,44.8357,44.8537,374627.52482353,0
+BNDX.US,D,20150811,000000,44.8537,45.0464,44.8437,45.0226,612514.71036895,0
+BNDX.US,D,20150812,000000,45.0156,45.0803,44.9799,45.0305,522970.12958008,0
+BNDX.US,D,20150813,000000,44.9799,45.0305,44.9619,45.0076,328944.79913403,0
+BNDX.US,D,20150814,000000,45.0076,45.0076,44.9382,44.9462,1192869.4256962,0
+BNDX.US,D,20150817,000000,45.0076,45.0464,44.9888,45.0226,795403.55604551,0
+BNDX.US,D,20150818,000000,44.9302,44.9978,44.8974,44.9709,672722.14853378,0
+BNDX.US,D,20150819,000000,44.8874,45.0544,44.8874,45.0464,871105.49632595,0
+BNDX.US,D,20150820,000000,45.0724,45.1149,45.0544,45.0983,487410.84076824,0
+BNDX.US,D,20150821,000000,45.0464,45.1249,45.0305,45.0724,1443525.8435072,0
+BNDX.US,D,20150824,000000,45.0803,45.2662,44.8616,44.9709,1957371.5000195,0
+BNDX.US,D,20150825,000000,44.8188,44.8537,44.7173,44.7173,2731756.5758221,0
+BNDX.US,D,20150826,000000,44.8028,44.8705,44.7483,44.7582,897004.11095158,0
+BNDX.US,D,20150827,000000,44.7582,44.8098,44.6995,44.7343,1072663.7985836,0
+BNDX.US,D,20150828,000000,44.786,44.9042,44.7343,44.7483,1992159.1823438,0
+BNDX.US,D,20150831,000000,44.8028,44.8705,44.6419,44.6419,1065014.1300933,0
+BNDX.US,D,20150901,000000,44.7741,44.7831,44.6788,44.7553,1496287.8323694,0
+BNDX.US,D,20150902,000000,44.7393,44.8417,44.6399,44.7393,2943777.3389291,0
+BNDX.US,D,20150903,000000,44.8078,44.8685,44.7393,44.8417,1512521.7487854,0
+BNDX.US,D,20150904,000000,44.8944,44.9948,44.8844,44.9779,511934.24539568,0
+BNDX.US,D,20150908,000000,44.9442,45.0704,44.8844,45.0704,1068564.3247411,0
+BNDX.US,D,20150909,000000,44.8764,44.9352,44.8597,44.9272,814648.44797328,0
+BNDX.US,D,20150910,000000,44.9272,44.9322,44.8685,44.9022,850740.91988612,0
+BNDX.US,D,20150911,000000,44.9182,44.9689,44.8944,44.9352,511466.45267501,0
+BNDX.US,D,20150914,000000,44.9352,44.9352,44.8844,44.9092,324116.97705555,0
+BNDX.US,D,20150915,000000,44.8507,44.9092,44.7741,44.8507,662121.86488282,0
+BNDX.US,D,20150916,000000,44.7233,44.792,44.7233,44.7233,466069.43264718,0
+BNDX.US,D,20150917,000000,44.7233,44.8597,44.6718,44.7652,1869526.063113,0
+BNDX.US,D,20150918,000000,44.9182,45.0624,44.8597,45.0276,792655.14806085,0
+BNDX.US,D,20150921,000000,44.9779,44.9948,44.8764,44.9092,608844.80102485,0
+BNDX.US,D,20150922,000000,44.9599,45.0793,44.9599,45.0524,543688.82007944,0
+BNDX.US,D,20150923,000000,44.952,45.0276,44.952,44.9689,498651.95014622,0
+BNDX.US,D,20150924,000000,45.0793,45.0963,44.9779,45.0216,616435.11516991,0
+BNDX.US,D,20150925,000000,44.9352,45.0047,44.8944,44.9599,496643.96246782,0
+BNDX.US,D,20150928,000000,44.952,45.0216,44.9272,44.9779,483926.03650071,0
+BNDX.US,D,20150929,000000,45.0524,45.0524,44.9689,45.0454,1842877.9741284,0
+BNDX.US,D,20150930,000000,45.0047,45.0365,44.9272,45.0047,672580.3017088,0
+BNDX.US,D,20151001,000000,45.2931,45.2931,45.0296,45.0296,1347116.2787917,0
+BNDX.US,D,20151002,000000,45.1608,45.2572,45.1149,45.1956,625507.27593335,0
+BNDX.US,D,20151005,000000,45.1518,45.1518,45.0384,45.1149,1069279.5949012,0
+BNDX.US,D,20151006,000000,45.0146,45.0634,44.9968,45.0634,2014098.1579403,0
+BNDX.US,D,20151007,000000,45.0226,45.0544,44.9789,45.0464,757783.967251,0
+BNDX.US,D,20151008,000000,45.0903,45.1149,45.0146,45.0384,508868.94556799,0
+BNDX.US,D,20151009,000000,44.9968,45.0634,44.9452,44.954,5642899.0849481,0
+BNDX.US,D,20151012,000000,45.0464,45.0803,44.9452,45.0464,1153158.3507377,0
+BNDX.US,D,20151013,000000,45.0634,45.1149,45.0146,45.0983,1153884.686962,0
+BNDX.US,D,20151014,000000,45.1149,45.2134,45.1149,45.2134,367555.30369168,0
+BNDX.US,D,20151015,000000,45.1608,45.2222,45.1249,45.1518,513212.87883219,0
+BNDX.US,D,20151016,000000,45.1608,45.2036,45.1249,45.1348,442028.91082816,0
+BNDX.US,D,20151019,000000,45.1149,45.3376,45.0903,45.1438,841889.07440403,0
+BNDX.US,D,20151020,000000,45.0724,45.1071,45.0296,45.0544,521626.10576329,0
+BNDX.US,D,20151021,000000,45.0803,45.3376,45.0464,45.1249,452131.22158292,0
+BNDX.US,D,20151022,000000,45.2036,45.3456,45.1438,45.2851,716899.88947031,0
+BNDX.US,D,20151023,000000,45.3177,45.3944,45.2036,45.2851,506284.51653702,0
+BNDX.US,D,20151026,000000,45.2851,45.3177,45.2492,45.2662,764358.21548666,0
+BNDX.US,D,20151027,000000,45.3805,45.3944,45.3099,45.3805,753554.71865381,0
+BNDX.US,D,20151028,000000,45.4529,45.4619,45.3277,45.3715,524727.62180162,0
+BNDX.US,D,20151029,000000,45.3099,45.3715,45.1956,45.2222,937153.80446112,0
+BNDX.US,D,20151030,000000,45.2931,45.3031,45.1778,45.2761,678259.20473714,0
+BNDX.US,D,20151102,000000,45.2672,45.2672,45.1159,45.1618,2075698.9142086,0
+BNDX.US,D,20151103,000000,45.1448,45.1868,45.0913,45.1259,714875.8056983,0
+BNDX.US,D,20151104,000000,45.1159,45.1868,44.9878,45.0226,775481.62218008,0
+BNDX.US,D,20151105,000000,45.0734,45.0993,44.9878,45.0634,931621.778287,0
+BNDX.US,D,20151106,000000,44.9789,45.0394,44.794,44.8964,570141.74392893,0
+BNDX.US,D,20151109,000000,44.8527,44.9452,44.794,44.8784,826577.6653533,0
+BNDX.US,D,20151110,000000,44.9709,45.0474,44.8864,44.9789,864649.9567807,0
+BNDX.US,D,20151111,000000,45.0554,45.0554,44.9609,45.0305,416610.16099339,0
+BNDX.US,D,20151112,000000,45.0634,45.1071,44.9789,45.0474,550790.21538096,0
+BNDX.US,D,20151113,000000,45.0913,45.1868,45.0813,45.1358,904527.02270463,0
+BNDX.US,D,20151116,000000,45.1868,45.2232,45.1528,45.1966,1214170.5935833,0
+BNDX.US,D,20151117,000000,45.2046,45.2322,45.1528,45.2232,452145.30566483,0
+BNDX.US,D,20151118,000000,45.2046,45.2941,45.1688,45.2941,655757.87187,0
+BNDX.US,D,20151119,000000,45.3645,45.3645,45.2672,45.3187,589024.47375037,0
+BNDX.US,D,20151120,000000,45.3556,45.3645,45.2941,45.2941,489327.2819142,0
+BNDX.US,D,20151123,000000,45.3287,45.3556,45.2232,45.2861,1429394.4793196,0
+BNDX.US,D,20151124,000000,45.2771,45.3466,45.2582,45.3466,448512.61853723,0
+BNDX.US,D,20151125,000000,45.3645,45.3865,45.3187,45.3805,732695.18733534,0
+BNDX.US,D,20151127,000000,45.4034,45.4719,45.3645,45.4034,445699.8261781,0
+BNDX.US,D,20151130,000000,45.4034,45.445,45.2941,45.3645,1977722.9983833,0
+BNDX.US,D,20151201,000000,45.3725,45.5058,45.3129,45.4888,4589995.2532879,0
+BNDX.US,D,20151202,000000,45.4978,45.4978,45.4371,45.4629,449161.49231106,0
+BNDX.US,D,20151203,000000,45.2861,45.4719,45.0146,45.0226,1613005.6371971,0
+BNDX.US,D,20151204,000000,45.0634,45.0983,44.9869,45.0226,865553.35003481,0
+BNDX.US,D,20151207,000000,45.1788,45.304,45.0384,45.2861,731184.16654729,0
+BNDX.US,D,20151208,000000,45.3187,45.3725,45.2412,45.3109,919387.74113416,0
+BNDX.US,D,20151209,000000,45.3466,45.3556,45.2502,45.3109,888378.61678595,0
+BNDX.US,D,20151210,000000,45.2861,45.3386,45.2771,45.2771,774023.91970213,0
+BNDX.US,D,20151211,000000,45.2412,45.4371,45.2412,45.3466,920100.99928246,0
+BNDX.US,D,20151214,000000,45.3556,45.3556,45.1528,45.2672,2355892.6698079,0
+BNDX.US,D,20151215,000000,45.1618,45.2412,45.0724,45.1688,1460854.294289,0
+BNDX.US,D,20151216,000000,45.1618,45.1788,45.0803,45.1438,719129.19843592,0
+BNDX.US,D,20151217,000000,45.1528,45.304,45.1528,45.2144,1448324.4914159,0
+BNDX.US,D,20151218,000000,45.304,45.3805,45.2941,45.3386,566509.05680131,0
+BNDX.US,D,20151221,000000,45.3109,45.3805,45.3109,45.3805,690219.60829853,0
+BNDX.US,D,20151222,000000,45.3725,45.3725,45.2502,45.3386,747089.11905006,0
+BNDX.US,D,20151223,000000,45.4074,45.4074,45.2182,45.2632,1041744.2087561,0
+BNDX.US,D,20151224,000000,45.2532,45.2632,45.1828,45.2632,471871.06838933,0
+BNDX.US,D,20151228,000000,45.3237,45.4163,45.2722,45.4163,911553.9735732,0
+BNDX.US,D,20151229,000000,45.2462,45.307,45.1598,45.2006,811569.06406366,0
+BNDX.US,D,20151230,000000,45.2532,45.2821,45.2006,45.2182,802894.27561134,0
+BNDX.US,D,20151231,000000,45.1918,45.3605,45.1918,45.2991,1308359.9033857,0
+BNDX.US,D,20160104,000000,45.3516,45.3915,45.2722,45.3915,1398004.0787538,0
+BNDX.US,D,20160105,000000,45.4074,45.4579,45.3516,45.3695,1256876.5479599,0
+BNDX.US,D,20160106,000000,45.5206,45.5365,45.4322,45.5365,644284.37514045,0
+BNDX.US,D,20160107,000000,45.4848,45.5118,45.4074,45.4669,1484572.8942357,0
+BNDX.US,D,20160108,000000,45.4579,45.5365,45.4579,45.4579,1463734.4890401,0
+BNDX.US,D,20160111,000000,45.4928,45.4928,45.3765,45.4074,802742.36872785,0
+BNDX.US,D,20160112,000000,45.3915,45.4848,45.3695,45.4669,439133.62598926,0
+BNDX.US,D,20160113,000000,45.4579,45.5952,45.4579,45.5692,623805.11403364,0
+BNDX.US,D,20160114,000000,45.441,45.5445,45.3984,45.4242,1374001.7851572,0
+BNDX.US,D,20160115,000000,45.5118,45.5445,45.4242,45.4848,879357.7623209,0
+BNDX.US,D,20160119,000000,45.441,45.4928,45.3516,45.3516,1347159.5370432,0
+BNDX.US,D,20160120,000000,45.4242,45.5275,45.3984,45.4848,720994.33328349,0
+BNDX.US,D,20160121,000000,45.4928,45.6051,45.4759,45.5275,882036.75590185,0
+BNDX.US,D,20160122,000000,45.4928,45.5275,45.4103,45.4322,762085.64826947,0
+BNDX.US,D,20160125,000000,45.5365,45.5544,45.4579,45.5445,654048.66792932,0
+BNDX.US,D,20160126,000000,45.5118,45.622,45.4928,45.5118,741314.64546587,0
+BNDX.US,D,20160127,000000,45.5692,45.6618,45.5365,45.6469,475747.20893286,0
+BNDX.US,D,20160128,000000,45.6469,45.7403,45.6289,45.7403,639019.94652268,0
+BNDX.US,D,20160129,000000,45.7482,45.9759,45.7482,45.8825,1117387.8006971,0
+BNDX.US,D,20160201,000000,45.9729,45.9979,45.8198,45.8795,2030874.3115099,0
+BNDX.US,D,20160202,000000,45.8795,45.9889,45.8446,45.9559,1780897.9536542,0
+BNDX.US,D,20160203,000000,45.9979,46.0404,45.9469,46.0235,831159.0159983,0
+BNDX.US,D,20160204,000000,46.0404,46.0404,45.9699,46.0235,1591719.5593977,0
+BNDX.US,D,20160205,000000,45.9979,46.0404,45.9639,46.0324,552014.52450151,0
+BNDX.US,D,20160208,000000,46.0404,46.129,46.0108,46.1191,834487.88935893,0
+BNDX.US,D,20160209,000000,46.1369,46.1985,46.0773,46.1459,1295388.4639442,0
+BNDX.US,D,20160210,000000,46.0069,46.0952,45.9729,46.0952,727155.11311442,0
+BNDX.US,D,20160211,000000,46.2225,46.2314,46.0404,46.1369,805296.61758329,0
+BNDX.US,D,20160212,000000,46.129,46.129,45.8995,45.9639,616596.07610607,0
+BNDX.US,D,20160216,000000,45.9469,46.0404,45.9222,45.9889,900485.89720156,0
+BNDX.US,D,20160217,000000,45.9729,46.0235,45.939,46.0235,492681.3054211,0
+BNDX.US,D,20160218,000000,45.9025,46.1459,45.9025,46.129,829077.58989279,0
+BNDX.US,D,20160219,000000,46.1369,46.1895,46.129,46.1707,478074.100466,0
+BNDX.US,D,20160222,000000,46.2065,46.2561,46.129,46.2165,626638.02650978,0
+BNDX.US,D,20160223,000000,46.1637,46.2314,46.1469,46.2225,653783.08238468,0
+BNDX.US,D,20160224,000000,46.2561,46.3517,46.2561,46.2829,773282.49339002,0
+BNDX.US,D,20160225,000000,46.2999,46.3606,46.269,46.3606,525744.69371688,0
+BNDX.US,D,20160226,000000,46.3517,46.3794,46.3089,46.3606,601468.76612603,0
+BNDX.US,D,20160229,000000,46.3874,46.4659,46.3794,46.4659,455799.11891532,0
+BNDX.US,D,20160301,000000,46.4988,46.5027,46.3744,46.4351,1100793.7341865,0
+BNDX.US,D,20160302,000000,46.3566,46.3834,46.274,46.3139,640299.58596503,0
+BNDX.US,D,20160303,000000,46.3039,46.3913,46.2601,46.3387,455145.21511223,0
+BNDX.US,D,20160304,000000,46.3655,46.3923,46.2779,46.3566,1592663.1928859,0
+BNDX.US,D,20160307,000000,46.3834,46.3864,46.3239,46.3744,499793.76678699,0
+BNDX.US,D,20160308,000000,46.4441,46.5336,46.4351,46.4988,638889.16576207,0
+BNDX.US,D,20160309,000000,46.4788,46.4788,46.3566,46.3744,742265.32099498,0
+BNDX.US,D,20160310,000000,46.4182,46.4541,46.1677,46.2115,1057936.8789323,0
+BNDX.US,D,20160311,000000,46.3039,46.3834,46.2779,46.3655,1046206.8507107,0
+BNDX.US,D,20160314,000000,46.3655,46.4103,46.3039,46.3467,1135347.0171474,0
+BNDX.US,D,20160315,000000,46.3923,46.4272,46.3049,46.3467,732409.48167368,0
+BNDX.US,D,20160316,000000,46.4103,46.5336,46.3704,46.4609,714354.69466754,0
+BNDX.US,D,20160317,000000,46.5604,46.6041,46.5415,46.5604,737514.96136702,0
+BNDX.US,D,20160318,000000,46.6181,46.7105,46.6151,46.6508,472846.89406472,0
+BNDX.US,D,20160321,000000,46.6936,46.7531,46.6378,46.6508,644616.35707126,0
+BNDX.US,D,20160322,000000,46.6936,46.7264,46.6508,46.7016,860936.78918502,0
+BNDX.US,D,20160323,000000,46.6846,46.7264,46.6261,46.6936,528433.74735635,0
+BNDX.US,D,20160324,000000,46.7631,46.797,46.6846,46.7452,604912.32415367,0
+BNDX.US,D,20160328,000000,46.6756,46.7461,46.6508,46.6667,620363.56801769,0
+BNDX.US,D,20160329,000000,46.797,46.8476,46.7364,46.8397,591904.6685015,0
+BNDX.US,D,20160330,000000,46.8297,46.8556,46.787,46.8476,704600.46193718,0
+BNDX.US,D,20160331,000000,46.797,46.8705,46.7631,46.8139,832168.03986676,0
+BNDX.US,D,20160401,000000,46.8754,46.9023,46.7501,46.793,2498546.3114777,0
+BNDX.US,D,20160404,000000,46.8357,46.8983,44.5246,46.784,955954.04180279,0
+BNDX.US,D,20160405,000000,46.8993,46.9172,46.8436,46.8834,995860.28189639,0
+BNDX.US,D,20160406,000000,46.8357,46.8874,46.793,46.8516,1120273.0254775,0
+BNDX.US,D,20160407,000000,46.8436,46.8834,46.8139,46.8675,1591541.4963622,0
+BNDX.US,D,20160408,000000,46.8914,46.9182,46.8675,46.8754,812586.13597893,0
+BNDX.US,D,20160411,000000,46.8834,46.8834,46.8189,46.8516,434253.49160654,0
+BNDX.US,D,20160412,000000,46.8436,46.8436,46.7591,46.784,505940.46253601,0
+BNDX.US,D,20160413,000000,46.802,46.8516,46.7681,46.8357,468543.20103455,0
+BNDX.US,D,20160414,000000,46.8267,46.8675,46.793,46.8436,694937.77573926,0
+BNDX.US,D,20160415,000000,46.8516,46.8914,46.8436,46.8914,643891.02685275,0
+BNDX.US,D,20160418,000000,46.8267,46.8754,46.8109,46.8267,542774.36076097,0
+BNDX.US,D,20160419,000000,46.8596,46.8596,46.8109,46.8516,638299.64633344,0
+BNDX.US,D,20160420,000000,46.8993,46.9332,46.8596,46.8834,650321.41625173,0
+BNDX.US,D,20160421,000000,46.7324,46.7641,46.7065,46.7324,531802.86095102,0
+BNDX.US,D,20160422,000000,46.777,46.777,46.6628,46.6806,2017940.0942849,0
+BNDX.US,D,20160425,000000,46.631,46.6468,46.5813,46.6349,519349.51452269,0
+BNDX.US,D,20160426,000000,46.6628,46.6628,46.5753,46.5813,864762.629436,0
+BNDX.US,D,20160427,000000,46.5813,46.6716,46.5296,46.631,563925.63377619,0
+BNDX.US,D,20160428,000000,46.7065,46.7681,46.6191,46.6221,2512665.603595,0
+BNDX.US,D,20160429,000000,46.631,46.7065,46.5564,46.6896,1090423.8258754,0
+BNDX.US,D,20160502,000000,46.7115,46.773,46.6608,46.7461,646245.08054387,0
+BNDX.US,D,20160503,000000,46.8725,46.8964,46.798,46.8486,704592.41389038,0
+BNDX.US,D,20160504,000000,46.8646,46.8725,46.801,46.8416,952400.82913739,0
+BNDX.US,D,20160505,000000,46.8725,46.9252,46.803,46.9142,827843.22071371,0
+BNDX.US,D,20160506,000000,46.9896,46.9996,46.8824,46.956,654160.33457876,0
+BNDX.US,D,20160509,000000,47.0266,47.0266,46.8874,46.956,558047.54158937,0
+BNDX.US,D,20160510,000000,46.8964,47.0186,46.8964,46.9371,530171.11946086,0
+BNDX.US,D,20160511,000000,46.9819,47.0216,46.947,46.9819,514196.75255437,0
+BNDX.US,D,20160512,000000,46.947,47.0186,46.9302,46.9819,449723.84958172,0
+BNDX.US,D,20160513,000000,46.9996,47.0455,46.9421,46.966,504286.58891713,0
+BNDX.US,D,20160516,000000,46.966,46.9996,46.9371,46.966,403691.0338561,0
+BNDX.US,D,20160517,000000,46.9819,47.0186,46.947,46.9819,688739.77369185,0
+BNDX.US,D,20160518,000000,46.956,46.958,46.7651,46.8238,459278.89315359,0
+BNDX.US,D,20160519,000000,46.8646,46.8964,46.807,46.8725,484801.261591,0
+BNDX.US,D,20160520,000000,46.9371,46.966,46.8725,46.9302,2170675.9265924,0
+BNDX.US,D,20160523,000000,46.9053,46.9371,46.8725,46.9053,384670.4812331,0
+BNDX.US,D,20160524,000000,46.956,46.9867,46.8874,46.9202,692695.3886976,0
+BNDX.US,D,20160525,000000,46.976,47.0096,46.9142,46.9896,419227.78821744,0
+BNDX.US,D,20160526,000000,46.9896,47.0694,46.977,47.0544,537334.88712514,0
+BNDX.US,D,20160527,000000,47.114,47.114,46.9996,47.0455,687050.68986817,0
+BNDX.US,D,20160531,000000,46.966,47.0901,46.956,47.0455,721351.46536056,0
+BNDX.US,D,20160601,000000,47.127,47.136,47.0316,47.118,1038920.3503326,0
+BNDX.US,D,20160602,000000,48.4828,48.4828,47.0584,47.1696,515046.82749839,0
+BNDX.US,D,20160603,000000,47.1696,47.3427,47.1696,47.3427,501154.89270326,0
+BNDX.US,D,20160606,000000,47.2661,47.2909,47.2035,47.2571,582917.01222953,0
+BNDX.US,D,20160607,000000,47.3427,47.3427,47.2751,47.2909,736017.01865502,0
+BNDX.US,D,20160608,000000,47.3705,47.3705,47.1875,47.2661,2678260.2026888,0
+BNDX.US,D,20160609,000000,47.4481,47.4481,47.3188,47.3348,850133.29235217,0
+BNDX.US,D,20160610,000000,47.4222,47.4481,47.3427,47.3795,626815.08353953,0
+BNDX.US,D,20160613,000000,47.4481,47.4649,47.3515,47.4481,652082.93249665,0
+BNDX.US,D,20160614,000000,47.4928,47.5087,47.3515,47.3953,612302.4431344,0
+BNDX.US,D,20160615,000000,47.4311,47.8158,47.3885,47.5703,565558.38127221,0
+BNDX.US,D,20160616,000000,47.614,47.614,47.4411,47.5087,1139039.0586202,0
+BNDX.US,D,20160617,000000,47.4481,47.5315,47.3705,47.4152,469221.24897806,0
+BNDX.US,D,20160620,000000,47.3885,47.4301,47.283,47.3885,518001.46668248,0
+BNDX.US,D,20160621,000000,47.3515,47.4202,47.2661,47.3188,1103612.5625807,0
+BNDX.US,D,20160622,000000,47.2989,47.3427,47.2125,47.2909,387105.01539228,0
+BNDX.US,D,20160623,000000,47.3885,47.3885,47.1965,47.1965,610713.95989583,0
+BNDX.US,D,20160624,000000,47.3427,47.5355,47.3427,47.3885,620821.30067985,0
+BNDX.US,D,20160627,000000,47.7392,47.7831,47.5613,47.7572,769489.85133211,0
+BNDX.US,D,20160628,000000,47.8993,47.9073,47.7442,47.9073,1810725.0211277,0
+BNDX.US,D,20160629,000000,47.9272,48.0027,47.8675,47.9847,780044.86471979,0
+BNDX.US,D,20160630,000000,47.9352,48.0127,47.8675,47.9511,869055.25640182,0
+BNDX.US,D,20160701,000000,47.8903,48.0722,47.8566,48.0722,1559973.0327608,0
+BNDX.US,D,20160705,000000,48.2941,48.2941,48.132,48.2522,580434.18978951,0
+BNDX.US,D,20160706,000000,48.2075,48.2941,48.2075,48.2941,641826.70284671,0
+BNDX.US,D,20160707,000000,48.2243,48.2582,48.0911,48.2075,863257.64468306,0
+BNDX.US,D,20160708,000000,48.2941,48.3546,48.2075,48.3446,773918.28908778,0
+BNDX.US,D,20160711,000000,48.2941,48.3207,48.2075,48.2582,1183722.8204998,0
+BNDX.US,D,20160712,000000,48.123,48.2243,48.0971,48.1061,592984.11277952,0
+BNDX.US,D,20160713,000000,48.1658,48.2771,48.1478,48.2432,480174.6406827,0
+BNDX.US,D,20160714,000000,48.2005,48.2243,48.0971,48.1737,777276.33661809,0
+BNDX.US,D,20160715,000000,48.1151,48.1151,47.9659,48.0544,2614258.1104543,0
+BNDX.US,D,20160718,000000,48.0812,48.0911,47.9669,48.0087,550010.56084651,0
+BNDX.US,D,20160719,000000,48.2243,48.2243,48.0554,48.123,610119.41043795,0
+BNDX.US,D,20160720,000000,48.123,48.1648,48.0593,48.123,551072.90302506,0
+BNDX.US,D,20160721,000000,48.0812,48.123,47.9737,48.1061,649509.56953005,0
+BNDX.US,D,20160722,000000,48.1061,48.1658,48.0226,48.1388,477660.63206128,0
+BNDX.US,D,20160725,000000,48.2005,48.2005,48.0812,48.0911,578447.32823397,0
+BNDX.US,D,20160726,000000,48.1658,48.1737,48.0971,48.1578,517815.35560007,0
+BNDX.US,D,20160727,000000,48.2342,48.3904,48.1658,48.3904,524524.40861975,0
+BNDX.US,D,20160728,000000,48.3366,48.3546,48.2761,48.3546,537418.38561076,0
+BNDX.US,D,20160729,000000,48.3745,48.3824,48.2682,48.3446,642652.63365028,0
+BNDX.US,D,20160801,000000,48.4173,48.4173,48.1578,48.1658,3112784.3098692,0
+BNDX.US,D,20160802,000000,48.0366,48.132,47.9561,47.9659,2126899.5819903,0
+BNDX.US,D,20160803,000000,48.0544,48.0722,47.9471,48.0366,779448.3032502,0
+BNDX.US,D,20160804,000000,48.1478,48.2342,48.0633,48.1388,1022812.184648,0
+BNDX.US,D,20160805,000000,48.1578,48.2144,48.0812,48.123,651423.99866431,0
+BNDX.US,D,20160808,000000,48.1737,48.2154,48.0722,48.1916,428782.83178933,0
+BNDX.US,D,20160809,000000,48.2861,48.3207,48.2164,48.3207,814067.98259731,0
+BNDX.US,D,20160810,000000,48.3904,48.4719,48.3366,48.445,2331142.9138639,0
+BNDX.US,D,20160811,000000,48.5137,48.5307,48.3286,48.3994,835489.87118643,0
+BNDX.US,D,20160812,000000,48.4619,48.4689,48.3366,48.3904,304141.72488003,0
+BNDX.US,D,20160815,000000,48.1578,48.4063,48.1578,48.3109,546897.97874381,0
+BNDX.US,D,20160816,000000,48.4093,48.4093,48.1737,48.2941,940006.83705428,0
+BNDX.US,D,20160817,000000,48.2771,48.3446,48.1826,48.3366,391924.78942395,0
+BNDX.US,D,20160818,000000,48.3824,48.4093,48.3019,48.3904,402737.34030945,0
+BNDX.US,D,20160819,000000,48.3745,48.3874,48.2154,48.3019,435656.86976855,0
+BNDX.US,D,20160822,000000,48.3546,48.4093,48.3109,48.3745,480912.0429714,0
+BNDX.US,D,20160823,000000,48.437,48.4719,48.3446,48.445,517158.43377943,0
+BNDX.US,D,20160824,000000,48.4957,48.4957,48.3446,48.3904,585850.52529077,0
+BNDX.US,D,20160825,000000,48.4173,48.437,48.3646,48.3824,644284.37514045,0
+BNDX.US,D,20160826,000000,48.4173,48.446,48.2522,48.3366,579531.80254125,0
+BNDX.US,D,20160829,000000,48.3366,48.4173,48.2861,48.4173,442674.76658443,0
+BNDX.US,D,20160830,000000,48.4173,48.4768,48.3466,48.454,982766.10974104,0
+BNDX.US,D,20160831,000000,48.4173,48.437,48.3496,48.3824,941219.07410461,0
+BNDX.US,D,20160901,000000,48.3426,48.3784,48.2831,48.3346,1173845.8550558,0
+BNDX.US,D,20160902,000000,48.2741,48.2989,48.2125,48.2302,912514.70916081,0
+BNDX.US,D,20160906,000000,48.2911,48.3784,48.2642,48.3346,736070.33696513,0
+BNDX.US,D,20160907,000000,48.3964,48.458,48.3506,48.4143,833178.06974105,0
+BNDX.US,D,20160908,000000,48.4053,48.4053,48.2214,48.2741,718181.54092437,0
+BNDX.US,D,20160909,000000,48.1787,48.1787,48.0326,48.0951,1008445.4150912,0
+BNDX.US,D,20160912,000000,47.9777,48.0236,47.9352,48.0147,591660.20907974,0
+BNDX.US,D,20160913,000000,48.0416,48.0505,47.7741,47.9083,1006069.2292714,0
+BNDX.US,D,20160914,000000,47.9521,48.0416,47.8517,47.9707,551179.53964526,0
+BNDX.US,D,20160915,000000,47.9003,47.962,47.8158,47.8675,489759.8644301,0
+BNDX.US,D,20160916,000000,47.9957,48.0047,47.8596,47.9707,2349845.5686381,0
+BNDX.US,D,20160919,000000,47.9707,48.0047,47.9182,47.962,1097784.7706864,0
+BNDX.US,D,20160920,000000,48.0505,48.0871,48.0047,48.0505,545980.50140778,0
+BNDX.US,D,20160921,000000,48.0772,48.1448,48.0087,48.1448,643053.02397896,0
+BNDX.US,D,20160922,000000,48.2402,48.3257,48.2402,48.3079,728004.18205258,0
+BNDX.US,D,20160923,000000,48.2741,48.3118,48.2402,48.2831,517054.81517679,0
+BNDX.US,D,20160926,000000,48.4053,48.4053,48.3257,48.4053,554429.94454953,0
+BNDX.US,D,20160927,000000,48.45,48.45,48.3784,48.442,634832.95017123,0
+BNDX.US,D,20160928,000000,48.5017,48.5017,48.3506,48.433,577325.63171022,0
+BNDX.US,D,20160929,000000,48.433,48.45,48.3646,48.442,733247.48454748,0
+BNDX.US,D,20160930,000000,48.5187,48.5187,48.3346,48.3884,834438.59507224,0
+BNDX.US,D,20161003,000000,48.3844,48.3844,48.2025,48.2095,1256684.4008424,0
+BNDX.US,D,20161004,000000,48.2532,48.3466,48.1408,48.1846,1057772.8999785,0
+BNDX.US,D,20161005,000000,48.0991,48.1678,47.9927,48.0831,846416.10073309,0
+BNDX.US,D,20161006,000000,48.0653,48.1408,48.0286,48.0732,613896.96240809,0
+BNDX.US,D,20161007,000000,48.0376,48.0672,47.9827,48.0376,430198.28202154,0
+BNDX.US,D,20161010,000000,47.9827,48.0466,47.9152,47.9392,435649.82772759,0
+BNDX.US,D,20161011,000000,48.0017,48.0107,47.9232,47.9757,601551.25860581,0
+BNDX.US,D,20161012,000000,47.9827,47.9827,47.8467,47.9232,546703.81961459,0
+BNDX.US,D,20161013,000000,48.0196,48.0376,47.9581,48.0196,562460.88925728,0
+BNDX.US,D,20161014,000000,47.9927,47.9927,47.8814,47.8814,442403.1450047,0
+BNDX.US,D,20161017,000000,47.9132,47.9392,47.8645,47.9132,477491.62307833,0
+BNDX.US,D,20161018,000000,47.9757,47.9927,47.8963,47.9541,919973.23653941,0
+BNDX.US,D,20161019,000000,48.0286,48.0286,47.9581,47.9927,550901.8820304,0
+BNDX.US,D,20161020,000000,48.0286,48.0564,47.8814,48.0286,625557.57622589,0
+BNDX.US,D,20161021,000000,48.0376,48.0653,48.0017,48.0107,833455.72735592,0
+BNDX.US,D,20161024,000000,48.1498,48.1498,47.9807,48.0017,612427.18785992,0
+BNDX.US,D,20161025,000000,48.0286,48.0653,47.9927,48.0107,598485.9587781,0
+BNDX.US,D,20161026,000000,48.0107,48.0107,47.8903,47.9132,534606.59925749,0
+BNDX.US,D,20161027,000000,47.8128,47.8207,47.7194,47.7194,823952.99608828,0
+BNDX.US,D,20161028,000000,47.7353,47.7781,47.6867,47.7353,876519.8198155,0
+BNDX.US,D,20161031,000000,47.7781,47.789,47.7094,47.7781,1284102.084303,0
+BNDX.US,D,20161101,000000,47.6877,47.7532,47.6419,47.6877,750181.58103573,0
+BNDX.US,D,20161102,000000,47.7701,47.8903,47.7114,47.806,1343149.5977217,0
+BNDX.US,D,20161103,000000,47.8217,47.8217,47.6877,47.7293,931439.69122799,0
+BNDX.US,D,20161104,000000,47.7532,47.8655,47.7442,47.7701,582187.65798763,0
+BNDX.US,D,20161107,000000,47.7293,47.8217,47.6976,47.7701,650335.50033364,0
+BNDX.US,D,20161108,000000,47.806,47.806,47.6777,47.7104,556790.03427574,0
+BNDX.US,D,20161109,000000,47.5584,47.7104,47.4182,47.4182,1367035.1946396,0
+BNDX.US,D,20161110,000000,47.2531,47.3725,47.0941,47.2244,1040881.055736,0
+BNDX.US,D,20161111,000000,47.1905,47.2571,47.0851,47.1558,592284.93871314,0
+BNDX.US,D,20161114,000000,47.0426,47.1647,46.9272,47.0336,887358.52685313,0
+BNDX.US,D,20161115,000000,47.1558,47.2443,47.0426,47.1816,2840960.5229493,0
+BNDX.US,D,20161116,000000,47.2531,47.2531,47.0674,47.131,689916.8005374,0
+BNDX.US,D,20161117,000000,47.2165,47.2165,47.0524,47.113,470468.69623319,0
+BNDX.US,D,20161118,000000,47.1479,47.1538,46.972,47.0524,701186.07807921,0
+BNDX.US,D,20161121,000000,47.0762,47.127,46.973,47.0066,1181213.8419077,0
+BNDX.US,D,20161122,000000,47.1905,47.2075,47.0524,47.1905,1623490.2301751,0
+BNDX.US,D,20161123,000000,47.113,47.113,46.9182,47.0851,2346238.0316568,0
+BNDX.US,D,20161125,000000,47.1558,47.1736,47.0336,47.139,522229.70927383,0
+BNDX.US,D,20161128,000000,47.1647,47.2175,47.131,47.1816,1158070.6773077,0
+BNDX.US,D,20161129,000000,47.113,47.3029,47.113,47.2949,720970.18914306,0
+BNDX.US,D,20161130,000000,47.2165,47.2531,47.131,47.1816,781052.88258239,0
+BNDX.US,D,20161201,000000,47.118,47.118,46.8586,46.8824,1342087.2555431,0
+BNDX.US,D,20161202,000000,46.8824,47.127,46.8586,47.109,1104141.7216583,0
+BNDX.US,D,20161205,000000,46.8983,47.0812,46.8426,47.0644,691803.06150784,0
+BNDX.US,D,20161206,000000,47.0812,47.0812,46.782,46.9162,949288.2470347,0
+BNDX.US,D,20161207,000000,47.109,47.1608,46.9799,47.0574,620566.78119957,0
+BNDX.US,D,20161208,000000,47.0574,47.0574,46.9162,47.0126,669924.44626241,0
+BNDX.US,D,20161209,000000,46.969,47.0206,46.9162,46.9322,869729.28032191,0
+BNDX.US,D,20161212,000000,46.782,46.8636,46.7294,46.8248,1227825.1109976,0
+BNDX.US,D,20161213,000000,47.0485,47.0485,46.7561,46.959,925121.97448432,0
+BNDX.US,D,20161214,000000,47.118,47.1696,46.9162,46.969,887862.53578443,0
+BNDX.US,D,20161215,000000,46.9848,47.0386,46.8248,46.959,1261621.8775586,0
+BNDX.US,D,20161216,000000,47.118,47.133,46.969,47.0574,727003.20623093,0
+BNDX.US,D,20161219,000000,47.118,47.2125,47.0574,47.2125,688332.34132223,0
+BNDX.US,D,20161220,000000,47.144,47.2215,47.109,47.1875,894729.53172269,0
+BNDX.US,D,20161221,000000,47.2125,47.2502,47.136,47.2125,825924.76755606,0
+BNDX.US,D,20161222,000000,47.1995,47.2601,47.1647,47.1816,762756.65417202,0
+BNDX.US,D,20161223,000000,47.288,47.2959,47.1647,47.2781,710770.29582077,0
+BNDX.US,D,20161227,000000,47.288,47.288,47.1816,47.2601,972385.13536557,0
+BNDX.US,D,20161228,000000,47.2531,47.3466,47.2344,47.3388,697423.61619684,0
+BNDX.US,D,20161229,000000,47.4351,47.462,47.3466,47.4282,1005288.5687311,0
+BNDX.US,D,20161230,000000,47.4202,47.4202,47.2531,47.3845,688477.20616476,0
+BNDX.US,D,20170103,000000,47.3466,47.3845,47.139,47.2165,1220208.6407004,0
+BNDX.US,D,20170104,000000,47.2781,47.3308,47.1647,47.2344,1021877.6052124,0
+BNDX.US,D,20170105,000000,47.2244,47.2781,47.139,47.2075,1691869.4538669,0
+BNDX.US,D,20170106,000000,47.139,47.1875,47.0634,47.0752,1728697.3160567,0
+BNDX.US,D,20170109,000000,47.2165,47.2601,47.121,47.2075,780826.53126593,0
+BNDX.US,D,20170110,000000,47.1905,47.2344,47.112,47.1558,1073982.6722541,0
+BNDX.US,D,20170111,000000,47.2701,47.288,47.1736,47.2443,1493475.0400103,0
+BNDX.US,D,20170112,000000,47.2601,47.3039,47.1816,47.2075,1916218.8186767,0
+BNDX.US,D,20170113,000000,47.1816,47.2244,47.13,47.1558,1353570.8123312,0
+BNDX.US,D,20170117,000000,47.3466,47.3565,47.1736,47.1995,1665907.4608726,0
+BNDX.US,D,20170118,000000,47.2075,47.2344,47.1469,47.1558,3015528.6942331,0
+BNDX.US,D,20170119,000000,47.0931,47.122,46.978,47.0594,1661978.0020189,0
+BNDX.US,D,20170120,000000,46.971,47.0594,46.9172,46.9946,1398770.6552122,0
+BNDX.US,D,20170123,000000,47.0416,47.1637,47.0046,47.1469,1417830.4420635,0
+BNDX.US,D,20170124,000000,47.112,47.122,46.9946,47.0594,1903444.556382,0
+BNDX.US,D,20170125,000000,46.9332,46.9946,46.8516,46.8904,1055070.768263,0
+BNDX.US,D,20170126,000000,46.8665,46.8864,46.7561,46.8426,2160182.2795615,0
+BNDX.US,D,20170127,000000,46.8993,46.9092,46.8516,46.9092,1060818.0796891,0
+BNDX.US,D,20170130,000000,46.8904,46.9092,46.79,46.8347,2334291.7121774,0
+BNDX.US,D,20170131,000000,46.8347,46.9252,46.8169,46.9172,5096810.9409142,0
+BNDX.US,D,20170201,000000,46.8665,46.9172,46.8258,46.9092,1536639.733055,0
+BNDX.US,D,20170202,000000,46.951,46.9946,46.8824,46.9092,1854174.413828,0
+BNDX.US,D,20170203,000000,47.0046,47.0046,46.8665,46.9252,1380254.1115205,0
+BNDX.US,D,20170206,000000,46.9421,46.978,46.8516,46.8824,961991.08291405,0
+BNDX.US,D,20170207,000000,46.951,46.9946,46.8993,46.9946,980791.32025573,0
+BNDX.US,D,20170208,000000,47.0146,47.139,47.0146,47.0931,700500.98809475,0
+BNDX.US,D,20170209,000000,47.112,47.1558,47.0664,47.1021,961607.79468485,0
+BNDX.US,D,20170210,000000,46.9858,47.0594,46.9858,47.0416,919534.61798841,0
+BNDX.US,D,20170213,000000,47.0416,47.0752,46.9946,47.0416,928943.7907119,0
+BNDX.US,D,20170214,000000,47.0664,47.0971,46.9252,47.0146,1506039.0470822,0
+BNDX.US,D,20170215,000000,46.9946,47.0266,46.951,47.0146,1013699.7836505,0
+BNDX.US,D,20170216,000000,47.0416,47.1021,47.0146,47.0664,1191215.5520773,0
+BNDX.US,D,20170217,000000,47.1469,47.1736,47.0841,47.139,1126115.9074596,0
+BNDX.US,D,20170221,000000,47.1469,47.1469,47.0216,47.0514,1270716.1704508,0
+BNDX.US,D,20170222,000000,47.121,47.1915,47.0931,47.1915,1104053.1931434,0
+BNDX.US,D,20170223,000000,47.2453,47.289,47.2175,47.2711,852372.66137629,0
+BNDX.US,D,20170224,000000,47.3575,47.4291,47.3268,47.4132,1418228.8203804,0
+BNDX.US,D,20170227,000000,47.4461,47.456,47.3575,47.4032,1032515.1110799,0
+BNDX.US,D,20170228,000000,47.4202,47.4361,47.3575,47.3765,1252614.1011697,0
+BNDX.US,D,20170301,000000,47.2929,47.3278,47.2581,47.3198,1807552.0786739,0
+BNDX.US,D,20170302,000000,47.285,47.3198,47.2314,47.2671,1284415.9581285,0
+BNDX.US,D,20170303,000000,47.2671,47.3009,47.2135,47.2929,873217.10260699,0
+BNDX.US,D,20170306,000000,47.3009,47.3109,47.2581,47.2929,1421319.2703543,0
+BNDX.US,D,20170307,000000,47.285,47.2929,47.2314,47.2761,833743.44502926,0
+BNDX.US,D,20170308,000000,47.135,47.1529,47.0891,47.143,1385165.4320845,0
+BNDX.US,D,20170309,000000,47.0713,47.11,46.9906,47.0475,1034920.4710694,0
+BNDX.US,D,20170310,000000,47.0634,47.0634,46.9212,46.948,1264275.7209933,0
+BNDX.US,D,20170313,000000,46.967,46.9829,46.8874,46.9053,1678809.4859104,0
+BNDX.US,D,20170314,000000,46.957,47.0106,46.9212,47.0006,1291552.5636347,0
+BNDX.US,D,20170315,000000,47.0634,47.2135,47.0475,47.1875,1212560.9842218,0
+BNDX.US,D,20170316,000000,47.108,47.143,47.0276,47.0564,1499899.3933742,0
+BNDX.US,D,20170317,000000,47.0564,47.0564,46.9956,47.0106,879013.7083199,0
+BNDX.US,D,20170320,000000,47.0106,47.0891,47.0006,47.0634,1275174.788382,0
+BNDX.US,D,20170321,000000,47.0891,47.143,47.0802,47.135,936290.65144104,0
+BNDX.US,D,20170322,000000,47.2512,47.2581,47.1786,47.2512,915286.25528004,0
+BNDX.US,D,20170323,000000,47.2671,47.2919,47.1786,47.2225,547453.29397351,0
+BNDX.US,D,20170324,000000,47.2314,47.2761,47.2055,47.2671,612858.76436995,0
+BNDX.US,D,20170327,000000,47.3278,47.3368,47.2581,47.2929,669747.38923266,0
+BNDX.US,D,20170328,000000,47.3368,47.3535,47.2512,47.2929,1342960.4686218,0
+BNDX.US,D,20170329,000000,47.3535,47.4182,47.3198,47.4182,938169.87037052,0
+BNDX.US,D,20170330,000000,47.3905,47.4182,47.3535,47.3815,718834.4387216,0
+BNDX.US,D,20170331,000000,47.3815,47.4252,47.3368,47.3815,709231.10686889,0
+BNDX.US,D,20170403,000000,47.3953,47.5096,47.3496,47.5096,1483770.1015666,0
+BNDX.US,D,20170404,000000,47.5375,47.5633,47.4838,47.4928,944950.34980561,0
+BNDX.US,D,20170405,000000,47.4649,47.5375,47.4311,47.5375,620862.54691975,0
+BNDX.US,D,20170406,000000,47.5375,47.5633,47.4749,47.5455,905183.94452528,0
+BNDX.US,D,20170407,000000,47.608,47.6399,47.5455,47.5633,654036.59585912,0
+BNDX.US,D,20170410,000000,47.5633,47.5942,47.5195,47.5554,593662.16072302,0
+BNDX.US,D,20170411,000000,47.5992,47.6239,47.5275,47.5813,900646.8581377,0
+BNDX.US,D,20170412,000000,47.5992,47.6587,47.5455,47.6498,649494.47944228,0
+BNDX.US,D,20170413,000000,47.6667,47.7094,47.6399,47.7094,806246.28710654,0
+BNDX.US,D,20170417,000000,47.7283,47.7781,47.6857,47.7094,658771.86539931,0
+BNDX.US,D,20170418,000000,47.7353,47.798,47.6857,47.798,663779.76252511,0
+BNDX.US,D,20170419,000000,47.7532,47.7621,47.6956,47.7442,646544.87028744,0
+BNDX.US,D,20170420,000000,47.6399,47.7025,47.6399,47.6956,920501.38961112,0
+BNDX.US,D,20170421,000000,47.7025,47.7194,47.6857,47.6956,733179.07614962,0
+BNDX.US,D,20170424,000000,47.6399,47.6857,47.617,47.6667,707473.61464737,0
+BNDX.US,D,20170425,000000,47.608,47.6399,47.5554,47.5633,812378.89877364,0
+BNDX.US,D,20170426,000000,47.5455,47.5813,47.5195,47.5723,563341.14437683,0
+BNDX.US,D,20170427,000000,47.5902,47.6587,47.5813,47.6399,747647.45229731,0
+BNDX.US,D,20170428,000000,47.6587,47.6587,47.5902,47.5992,740832.76866329,0
+BNDX.US,D,20170501,000000,47.6359,47.6986,47.5962,47.6051,765050.34751208,0
+BNDX.US,D,20170502,000000,47.6458,47.6817,47.62,47.6817,1014815.4441391,0
+BNDX.US,D,20170503,000000,47.6917,47.7402,47.6458,47.7064,743066.1016523,0
+BNDX.US,D,20170504,000000,47.6359,47.6627,47.5783,47.613,568845.00238712,0
+BNDX.US,D,20170505,000000,47.6458,47.6627,47.5962,47.6279,767766.56330951,0
+BNDX.US,D,20170508,000000,47.6051,47.613,47.5604,47.5604,569929.47669439,0
+BNDX.US,D,20170509,000000,47.5515,47.5515,47.4968,47.5335,1064818.9649582,0
+BNDX.US,D,20170510,000000,47.613,47.62,47.5375,47.5693,740224.13512351,0
+BNDX.US,D,20170511,000000,47.4968,47.5335,47.461,47.4968,512088.16429087,0
+BNDX.US,D,20170512,000000,47.5962,47.6359,47.4968,47.6359,566663.98170236,0
+BNDX.US,D,20170515,000000,47.6051,47.613,47.5515,47.5693,1245658.5767166,0
+BNDX.US,D,20170516,000000,47.5604,47.6051,47.5425,47.5693,1078192.8067401,0
+BNDX.US,D,20170517,000000,47.6817,47.7502,47.6389,47.7502,691100.86942392,0
+BNDX.US,D,20170518,000000,47.785,47.8138,47.7502,47.785,717934.06348504,0
+BNDX.US,D,20170519,000000,47.7502,47.785,47.7244,47.7402,436018.02586901,0
+BNDX.US,D,20170522,000000,47.7402,47.7402,47.6917,47.7064,699968.81099962,0
+BNDX.US,D,20170523,000000,47.7582,47.7661,47.6956,47.7064,593801.99553632,0
+BNDX.US,D,20170524,000000,47.7502,47.7502,47.6727,47.7323,600465.77829268,0
+BNDX.US,D,20170525,000000,47.794,47.8098,47.7582,47.802,463985.99452996,0
+BNDX.US,D,20170526,000000,47.8893,47.9222,47.8347,47.9033,528162.1257766,0
+BNDX.US,D,20170530,000000,47.8963,47.9322,47.8794,47.9132,961729.52139282,0
+BNDX.US,D,20170531,000000,47.9322,47.9481,47.8794,47.9392,721372.59148343,0
+BNDX.US,D,20170601,000000,47.8507,47.8864,47.8247,47.8764,901423.49465461,0
+BNDX.US,D,20170602,000000,47.8864,47.9352,47.8596,47.8864,769087.44899176,0
+BNDX.US,D,20170605,000000,47.8675,47.9013,47.8507,47.8764,954999.34225029,0
+BNDX.US,D,20170606,000000,47.9649,47.9807,47.9461,47.9737,606084.32096998,0
+BNDX.US,D,20170607,000000,47.9461,47.9907,47.9202,47.9461,532045.30836109,0
+BNDX.US,D,20170608,000000,47.9461,47.9997,47.9013,47.9907,813383.89861869,0
+BNDX.US,D,20170609,000000,48.0087,48.0176,47.9737,48.0087,915554.85884223,0
+BNDX.US,D,20170612,000000,48.0456,48.0633,47.9997,48.0456,1498849.1232658,0
+BNDX.US,D,20170613,000000,47.9907,48.0087,47.9649,48.0087,707985.67162547,0
+BNDX.US,D,20170614,000000,48.0911,48.124,48.0584,48.0981,804960.61162909,0
+BNDX.US,D,20170615,000000,48.0176,48.0266,47.9649,48.0266,722339.36310615,0
+BNDX.US,D,20170616,000000,48.0087,48.0266,47.9807,48.0087,607063.1646629,0
+BNDX.US,D,20170619,000000,48.0176,48.0456,47.9997,48.0266,606406.24284227,0
+BNDX.US,D,20170620,000000,48.0911,48.1339,48.0544,48.124,632759.57211252,0
+BNDX.US,D,20170621,000000,48.124,48.1408,48.0812,48.1339,997957.80409554,0
+BNDX.US,D,20170622,000000,48.1678,48.1946,48.1498,48.1678,502275.58322118,0
+BNDX.US,D,20170623,000000,48.1408,48.1578,48.1171,48.1339,709286.43719068,0
+BNDX.US,D,20170626,000000,48.1856,48.2115,48.124,48.1598,991978.10531776,0
+BNDX.US,D,20170627,000000,48.0812,48.0981,47.8943,47.9461,630099.69264273,0
+BNDX.US,D,20170628,000000,47.9362,47.9649,47.8507,47.9202,578980.51133495,0
+BNDX.US,D,20170629,000000,47.7641,47.791,47.6428,47.6428,944467.46699718,0
+BNDX.US,D,20170630,000000,47.7035,47.7313,47.6428,47.6887,923544.5573101,0
+BNDX.US,D,20170703,000000,47.7035,47.7124,47.5932,47.6021,705082.33873976,0
+BNDX.US,D,20170705,000000,47.5932,47.6428,47.5753,47.61,1068095.5260146,0
+BNDX.US,D,20170706,000000,47.5027,47.5305,47.459,47.5225,826008.26604168,0
+BNDX.US,D,20170707,000000,47.4242,47.4948,47.3795,47.4411,1510366.8842528,0
+BNDX.US,D,20170710,000000,47.5126,47.5663,47.4779,47.4948,568153.87636753,0
+BNDX.US,D,20170711,000000,47.5027,47.5225,47.4321,47.459,1223162.2738787,0
+BNDX.US,D,20170712,000000,47.617,47.6339,47.5663,47.61,529578.58201467,0
+BNDX.US,D,20170713,000000,47.5932,47.61,47.5395,47.5842,461735.5594415,0
+BNDX.US,D,20170714,000000,47.5932,47.6259,47.5027,47.5663,567158.93658099,0
+BNDX.US,D,20170717,000000,47.6259,47.6339,47.5932,47.61,720491.33035804,0
+BNDX.US,D,20170718,000000,47.6528,47.6976,47.6428,47.6887,599129.80252268,0
+BNDX.US,D,20170719,000000,47.7373,47.7562,47.7035,47.7313,583227.86803746,0
+BNDX.US,D,20170720,000000,47.7313,47.7562,47.7124,47.7373,618767.03673231,0
+BNDX.US,D,20170721,000000,47.7821,47.8507,47.7821,47.8417,583387.82296776,0
+BNDX.US,D,20170724,000000,47.8337,47.8417,47.7731,47.799,737297.66410323,0
+BNDX.US,D,20170725,000000,47.7313,47.7731,47.6887,47.7035,615333.53876317,0
+BNDX.US,D,20170726,000000,47.6887,47.7821,47.6887,47.7562,475140.58740477,0
+BNDX.US,D,20170727,000000,47.7731,47.8158,47.7313,47.7562,1022192.4850438,0
+BNDX.US,D,20170728,000000,47.7313,47.7731,47.7313,47.7731,604654.78665584,0
+BNDX.US,D,20170731,000000,47.6697,47.7731,47.6428,47.7641,1093350.2968956,0
+BNDX.US,D,20170801,000000,47.7731,47.9551,47.7731,47.9551,1051933.036014,0
+BNDX.US,D,20170802,000000,47.8943,47.9551,47.8616,47.8864,617289.21413733,0
+BNDX.US,D,20170803,000000,47.9551,48.0176,47.9292,48.0087,548159.51008085,0
+BNDX.US,D,20170804,000000,47.9551,48.0087,47.9013,48.0087,451785.15557021,0
+BNDX.US,D,20170807,000000,48.0266,48.0266,47.9362,47.9807,581136.38187343,0
+BNDX.US,D,20170808,000000,47.9649,47.9649,47.9302,47.9362,546355.74159017,0
+BNDX.US,D,20170809,000000,48.0456,48.0911,48.0176,48.0176,637079.36123628,0
+BNDX.US,D,20170810,000000,47.9997,48.0881,47.9551,48.0812,636123.65567793,0
+BNDX.US,D,20170811,000000,48.0911,48.1498,48.0911,48.1498,1274570.1788656,0
+BNDX.US,D,20170814,000000,48.0722,48.0981,48.0456,48.0812,665148.93648818,0
+BNDX.US,D,20170815,000000,48.0266,48.0633,48.0087,48.0633,870412.35829468,0
+BNDX.US,D,20170816,000000,47.9997,48.0603,47.9737,48.0176,803150.80710332,0
+BNDX.US,D,20170817,000000,48.0633,48.1171,48.0176,48.1121,756899.68810806,0
+BNDX.US,D,20170818,000000,48.124,48.1568,48.0366,48.1071,1028998.1146251,0
+BNDX.US,D,20170821,000000,48.1498,48.1518,48.0941,48.1339,606752.30885497,0
+BNDX.US,D,20170822,000000,48.1339,48.1458,48.0722,48.0981,567125.73838792,0
+BNDX.US,D,20170823,000000,48.1687,48.1687,48.0812,48.1598,647945.23043189,0
+BNDX.US,D,20170824,000000,48.1498,48.1956,48.124,48.1598,621946.01522115,0
+BNDX.US,D,20170825,000000,48.1498,48.1687,48.1071,48.1598,476811.56312312,0
+BNDX.US,D,20170828,000000,48.1498,48.1866,48.1408,48.1866,761066.5643425,0
+BNDX.US,D,20170829,000000,48.2841,48.2881,48.1339,48.2045,969140.76649642,0
+BNDX.US,D,20170830,000000,48.1687,48.1975,48.1408,48.1866,607907.20357182,0
+BNDX.US,D,20170831,000000,48.1956,48.2492,48.1866,48.2125,1055162.3147954,0
+BNDX.US,D,20170901,000000,48.1408,48.2144,48.1408,48.1866,906530.98635964,0
+BNDX.US,D,20170905,000000,48.2761,48.3099,48.2204,48.3099,657545.54426705,0
+BNDX.US,D,20170906,000000,48.2761,48.3099,48.2492,48.2841,668065.34744996,0
+BNDX.US,D,20170907,000000,48.2761,48.3636,48.2492,48.3356,819578.88264856,0
+BNDX.US,D,20170908,000000,48.3356,48.3356,48.2662,48.3356,591563.63251804,0
+BNDX.US,D,20170911,000000,48.2931,48.2999,48.2432,48.2662,596514.18731033,0
+BNDX.US,D,20170912,000000,48.1866,48.2045,48.124,48.124,611515.74655899,0
+BNDX.US,D,20170913,000000,48.1408,48.1408,48.0981,48.1339,543320.621938,0
+BNDX.US,D,20170914,000000,48.0544,48.0722,48.0087,48.0266,980483.48246534,0
+BNDX.US,D,20170915,000000,48.0633,48.0692,47.9907,48.0266,433783.68687416,0
+BNDX.US,D,20170918,000000,48.0176,48.0176,47.9737,47.9807,677145.55626019,0
+BNDX.US,D,20170919,000000,48.0633,48.0722,47.9807,48.0366,508877.99962064,0
+BNDX.US,D,20170920,000000,48.0366,48.0544,47.9461,47.9807,670179.97174854,0
+BNDX.US,D,20170921,000000,47.9202,47.9807,47.9013,47.9807,646428.17360873,0
+BNDX.US,D,20170922,000000,48.0456,48.0456,47.9997,48.0266,508645.6122691,0
+BNDX.US,D,20170925,000000,48.0544,48.1071,48.0456,48.1071,641201.97321329,0
+BNDX.US,D,20170926,000000,48.0544,48.0981,48.0544,48.0981,557379.55370438,0
+BNDX.US,D,20170927,000000,47.9807,47.9997,47.9023,47.9907,830520.20228298,0
+BNDX.US,D,20170928,000000,47.9551,47.9807,47.9302,47.9737,703358.04471132,0
+BNDX.US,D,20170929,000000,48.0087,48.0544,47.9688,48.0176,650231.88173099,0
+BNDX.US,D,20171002,000000,47.9907,48.0266,47.9411,47.9649,931147.94953123,0
+BNDX.US,D,20171003,000000,47.9362,47.9807,47.9202,47.9551,869086.44258318,0
+BNDX.US,D,20171004,000000,48.0176,48.0266,47.9551,47.9649,732446.70389017,0
+BNDX.US,D,20171005,000000,48.0087,48.0266,47.9431,48.0087,618037.6824904,0
+BNDX.US,D,20171006,000000,47.9302,48.0176,47.8864,47.9947,706162.78902363,0
+BNDX.US,D,20171009,000000,48.0456,48.0633,47.9807,48.0366,440531.97412201,0
+BNDX.US,D,20171010,000000,48.0266,48.0366,47.9907,48.0087,562033.33677065,0
+BNDX.US,D,20171011,000000,47.9997,48.0266,47.9737,47.9997,1121281.0433402,0
+BNDX.US,D,20171012,000000,48.0544,48.0782,48.0366,48.0722,754223.71254466,0
+BNDX.US,D,20171013,000000,48.1408,48.1598,48.1081,48.1498,570246.36853741,0
+BNDX.US,D,20171016,000000,48.1598,48.2302,48.1598,48.2302,523654.21355871,0
+BNDX.US,D,20171017,000000,48.2204,48.2492,48.1956,48.2402,941254.28430939,0
+BNDX.US,D,20171018,000000,48.1866,48.2125,48.1737,48.2045,827204.40699841,0
+BNDX.US,D,20171019,000000,48.2045,48.2402,48.2045,48.2125,536553.22057898,0
+BNDX.US,D,20171020,000000,48.124,48.1339,48.0722,48.124,715853.64338538,0
+BNDX.US,D,20171023,000000,48.1866,48.1866,48.1498,48.1598,510618.3897427,0
+BNDX.US,D,20171024,000000,48.1071,48.124,48.0722,48.1071,595304.96827756,0
+BNDX.US,D,20171025,000000,48.1171,48.124,48.0722,48.1071,595509.18746528,0
+BNDX.US,D,20171026,000000,48.1687,48.2045,48.128,48.1866,667430.55775803,0
+BNDX.US,D,20171027,000000,48.1866,48.2841,48.1598,48.2204,635513.01012643,0
+BNDX.US,D,20171030,000000,48.2931,48.3356,48.2492,48.3286,631277.72549413,0
+BNDX.US,D,20171031,000000,48.3286,48.3636,48.2999,48.3187,643821.61244904,0
+BNDX.US,D,20171101,000000,48.3536,48.3904,48.3356,48.3636,904510.92661101,0
+BNDX.US,D,20171102,000000,48.3814,48.4083,48.3636,48.4083,891784.95259709,0
+BNDX.US,D,20171103,000000,48.4629,48.4629,48.3904,48.4261,618222.78756696,0
+BNDX.US,D,20171106,000000,48.4967,48.5057,48.454,48.4967,769655.84229752,0
+BNDX.US,D,20171107,000000,48.5593,48.5851,48.5493,48.5851,562638.95229289,0
+BNDX.US,D,20171108,000000,48.5931,48.627,48.5327,48.5493,771273.49970576,0
+BNDX.US,D,20171109,000000,48.445,48.448,48.3735,48.3904,739548.09919169,0
+BNDX.US,D,20171110,000000,48.4083,48.4163,48.3187,48.3446,603258.45053479,0
+BNDX.US,D,20171113,000000,48.3636,48.3814,48.3099,48.3099,560148.08180606,0
+BNDX.US,D,20171114,000000,48.3446,48.3814,48.3257,48.3735,4535444.5860228,0
+BNDX.US,D,20171115,000000,48.4261,48.454,48.3814,48.445,830640.92298509,0
+BNDX.US,D,20171116,000000,48.4163,48.436,48.4163,48.436,645428.20379293,0
+BNDX.US,D,20171117,000000,48.454,48.4629,48.4083,48.445,751605.07931476,0
+BNDX.US,D,20171120,000000,48.3904,48.4808,48.3904,48.4729,728166.14899458,0
+BNDX.US,D,20171121,000000,48.5327,48.5413,48.4888,48.5147,808024.90545093,0
+BNDX.US,D,20171122,000000,48.5493,48.5851,48.5327,48.5851,2522628.0795365,0
+BNDX.US,D,20171124,000000,48.5404,48.5593,48.5147,48.5404,337202.09515825,0
+BNDX.US,D,20171127,000000,48.5763,48.5851,48.5327,48.5851,1646981.4727996,0
+BNDX.US,D,20171128,000000,48.5763,48.5763,48.445,48.4729,1712714.9011035,0
+BNDX.US,D,20171129,000000,48.4629,48.4888,48.3686,48.3994,1809987.6188389,0
+BNDX.US,D,20171130,000000,48.3994,48.4629,48.3994,48.436,607694.93633727,0
+BNDX.US,D,20171201,000000,48.4808,48.6191,48.4808,48.5851,811979.51445083,0
+BNDX.US,D,20171204,000000,48.5593,48.627,48.5404,48.6111,1277535.8841141,0
+BNDX.US,D,20171205,000000,48.6111,48.6637,48.5881,48.6469,869915.39140433,0
+BNDX.US,D,20171206,000000,48.6895,48.7244,48.6756,48.6895,617675.52038409,0
+BNDX.US,D,20171207,000000,48.6975,48.6975,48.6469,48.6549,615449.22943603,0
+BNDX.US,D,20171208,000000,48.6726,48.6726,48.637,48.6726,493850.28421986,0
+BNDX.US,D,20171211,000000,48.7064,48.7154,48.6637,48.6815,680256.12635119,0
+BNDX.US,D,20171212,000000,48.6031,48.6895,48.6031,48.637,914015.66989035,0
+BNDX.US,D,20171213,000000,48.6726,48.6895,48.6459,48.6895,6775280.3968471,0
+BNDX.US,D,20171214,000000,48.6191,48.7154,48.6111,48.6975,3642470.5345099,0
+BNDX.US,D,20171215,000000,48.7154,48.7582,48.6975,48.7424,881408.00224504,0
+BNDX.US,D,20171218,000000,48.7334,48.7433,48.6895,48.7154,852190.57431727,0
+BNDX.US,D,20171219,000000,48.6191,48.6191,48.5593,48.5593,1042368.9383896,0
+BNDX.US,D,20171220,000000,48.4967,48.5404,48.4808,48.5404,894001.18348664,0
+BNDX.US,D,20171221,000000,48.4808,48.5147,48.4629,48.4967,726967.99602614,0
+BNDX.US,D,20171222,000000,48.4888,48.5237,48.4808,48.5057,549333.51890885,0
+BNDX.US,D,20171226,000000,48.4967,48.5327,48.4719,48.5147,788031.5451701,0
+BNDX.US,D,20171227,000000,48.444,48.6131,48.444,48.6041,701401.36333131,0
+BNDX.US,D,20171228,000000,48.5772,48.5861,48.5237,48.5237,786841.44024849,0
+BNDX.US,D,20171229,000000,48.5147,48.5703,48.4888,48.5703,928432.73973964,0
+BNDX.US,D,20180102,000000,48.4967,48.5057,48.3716,48.4619,3734289.6945277,0
+BNDX.US,D,20180103,000000,48.5057,48.5147,48.4719,48.4967,984990.38867739,0
+BNDX.US,D,20180104,000000,48.4967,48.5237,48.4719,48.5057,1645174.6862914,0
+BNDX.US,D,20180105,000000,48.5237,48.5327,48.4808,48.5057,874705.99126634,0
+BNDX.US,D,20180108,000000,48.5413,48.5703,48.5147,48.5147,1312573.0558892,0
+BNDX.US,D,20180109,000000,48.5237,48.5413,48.444,48.4888,2581954.2565759,0
+BNDX.US,D,20180110,000000,48.4153,48.4719,48.3884,48.435,4444730.0204293,0
+BNDX.US,D,20180111,000000,48.4252,48.4719,48.3794,48.435,3798030.2252408,0
+BNDX.US,D,20180112,000000,48.3794,48.4153,48.3436,48.4073,2382466.3143595,0
+BNDX.US,D,20180116,000000,48.4808,48.5057,48.4153,48.453,6653889.694842,0
+BNDX.US,D,20180117,000000,48.4252,48.4888,48.4153,48.4153,3771891.1752168,0
+BNDX.US,D,20180118,000000,48.4153,48.444,48.3794,48.3974,3205655.752007,0
+BNDX.US,D,20180119,000000,48.435,48.453,48.3974,48.4153,3005828.7858187,0
+BNDX.US,D,20180122,000000,48.453,48.4808,48.4153,48.453,1659615.9002811,0
+BNDX.US,D,20180123,000000,48.4967,48.5147,48.4808,48.4888,1159148.109574,0
+BNDX.US,D,20180124,000000,48.444,48.4719,48.4153,48.4252,1088299.1415182,0
+BNDX.US,D,20180125,000000,48.3794,48.435,48.3346,48.4153,1179593.1664818,0
+BNDX.US,D,20180126,000000,48.435,48.444,48.3884,48.4073,933476.85307606,0
+BNDX.US,D,20180129,000000,48.3346,48.3516,48.2901,48.3157,1864605.6884962,0
+BNDX.US,D,20180130,000000,48.3157,48.3346,48.3069,48.3069,1355369.5507926,0
+BNDX.US,D,20180131,000000,48.3616,48.3794,48.2821,48.2901,1584348.5545283,0
+BNDX.US,D,20180201,000000,48.3157,48.3346,48.2452,48.2632,3274494.7203725,0
+BNDX.US,D,20180202,000000,48.2005,48.2085,48.1369,48.1816,1208056.0900214,0
+BNDX.US,D,20180205,000000,48.2731,48.3516,48.1916,48.3157,1592026.3911822,0
+BNDX.US,D,20180206,000000,48.3157,48.3884,48.298,48.3157,1710915.1566362,0
+BNDX.US,D,20180207,000000,48.3516,48.3716,48.2005,48.2542,1650055.8266799,0
+BNDX.US,D,20180208,000000,48.2362,48.2731,48.1548,48.2262,1602545.1883594,0
+BNDX.US,D,20180209,000000,48.2452,48.3069,48.2164,48.2731,1099417.5181824,0
+BNDX.US,D,20180212,000000,48.2542,48.2821,48.1916,48.2262,1466846.0651369,0
+BNDX.US,D,20180213,000000,48.2731,48.2731,48.2005,48.2452,1612443.2799263,0
+BNDX.US,D,20180214,000000,48.2005,48.2362,48.1826,48.1916,1079261.1849538,0
+BNDX.US,D,20180215,000000,48.1737,48.1816,48.1458,48.1737,916917.9967702,0
+BNDX.US,D,20180216,000000,48.2632,48.3257,48.2164,48.2901,997009.14057813,0
+BNDX.US,D,20180220,000000,48.2632,48.2821,48.2005,48.2362,1218488.3706953,0
+BNDX.US,D,20180221,000000,48.298,48.3157,48.2362,48.2452,1183552.8055111,0
+BNDX.US,D,20180222,000000,48.2731,48.298,48.2632,48.2901,767171.00784578,0
+BNDX.US,D,20180223,000000,48.3616,48.3974,48.3157,48.3516,1277017.7911008,0
+BNDX.US,D,20180226,000000,48.3716,48.4619,48.3616,48.3794,1404992.8013999,0
+BNDX.US,D,20180227,000000,48.4252,48.4719,48.3157,48.3716,1405246.3148744,0
+BNDX.US,D,20180228,000000,48.4153,48.444,48.4073,48.4153,1079378.8876385,0
+BNDX.US,D,20180301,000000,48.4888,48.5237,48.453,48.4967,2820564.7603282,0
+BNDX.US,D,20180302,000000,48.5147,48.5147,48.4153,48.435,1158692.3889235,0
+BNDX.US,D,20180305,000000,48.5057,48.5147,48.453,48.4719,1028152.0637045,0
+BNDX.US,D,20180306,000000,48.3884,48.4252,48.3616,48.4153,1560560.5401779,0
+BNDX.US,D,20180307,000000,48.4888,48.5147,48.444,48.4967,1189043.5854453,0
+BNDX.US,D,20180308,000000,48.4719,48.5413,48.444,48.5237,1003886.1965749,0
+BNDX.US,D,20180309,000000,48.4888,48.5147,48.4719,48.4967,851400.85972431,0
+BNDX.US,D,20180312,000000,48.5237,48.5413,48.5057,48.5327,1033089.5404207,0
+BNDX.US,D,20180313,000000,48.5772,48.5861,48.5413,48.5603,1312443.2811345,0
+BNDX.US,D,20180314,000000,48.5861,48.6657,48.5831,48.6657,1236355.0346074,0
+BNDX.US,D,20180315,000000,48.639,48.6925,48.639,48.6746,1303713.1623604,0
+BNDX.US,D,20180316,000000,48.6746,48.7094,48.6657,48.7005,824376.52455151,0
+BNDX.US,D,20180319,000000,48.6489,48.7274,48.6131,48.7005,850850.57452387,0
+BNDX.US,D,20180320,000000,48.6925,48.7354,48.6925,48.7274,1177762.2358332,0
+BNDX.US,D,20180321,000000,48.6489,48.7005,48.639,48.6835,1167779.6397746,0
+BNDX.US,D,20180322,000000,48.7978,48.8685,48.7533,48.8348,1309349.8131431,0
+BNDX.US,D,20180323,000000,48.7533,48.8438,48.7533,48.8158,884561.83058762,0
+BNDX.US,D,20180326,000000,48.7978,48.8438,48.7622,48.8248,1516938.1144709,0
+BNDX.US,D,20180327,000000,48.8526,48.9142,48.8068,48.9142,1181689.6826752,0
+BNDX.US,D,20180328,000000,48.9401,48.9868,48.8952,48.9142,1026304.0309564,0
+BNDX.US,D,20180329,000000,48.9142,48.9779,48.9042,48.9689,1226457.9490463,0
+BNDX.US,D,20180402,000000,48.9689,48.9958,48.9042,48.9868,2094139.0014557,0
+BNDX.US,D,20180403,000000,48.9689,48.9958,48.9589,48.9868,1137254.4042408,0
+BNDX.US,D,20180404,000000,48.9689,48.9868,48.95,48.9868,1228364.3301336,0
+BNDX.US,D,20180405,000000,48.8952,48.9222,48.8526,48.8586,1098426.6024194,0
+BNDX.US,D,20180406,000000,48.9142,48.9868,48.8952,48.9689,1056903.7109232,0
+BNDX.US,D,20180409,000000,48.95,48.9958,48.9401,48.9779,1245230.018224,0
+BNDX.US,D,20180410,000000,48.95,48.9689,48.9222,48.9322,1012439.2583192,0
+BNDX.US,D,20180411,000000,48.9401,48.9868,48.9222,48.9401,902364.1101252,0
+BNDX.US,D,20180412,000000,48.9401,48.9401,48.8873,48.9042,922957.04989317,0
+BNDX.US,D,20180413,000000,48.8685,48.95,48.8685,48.9401,759546.4895018,0
+BNDX.US,D,20180416,000000,48.9042,48.9401,48.8873,48.9322,1959004.2475156,0
+BNDX.US,D,20180417,000000,48.9589,49.0037,48.95,48.9958,1316067.9202154,0
+BNDX.US,D,20180418,000000,48.9779,49.0137,48.9689,48.9779,951104.08759559,0
+BNDX.US,D,20180419,000000,48.8685,48.8685,48.78,48.8438,832646.89865179,0
+BNDX.US,D,20180420,000000,48.8068,48.8298,48.7731,48.8248,689254.84868751,0
+BNDX.US,D,20180423,000000,48.7622,48.7721,48.7384,48.7721,682499.5193987,0
+BNDX.US,D,20180424,000000,48.7721,48.7978,48.7354,48.7888,726196.38953851,0
+BNDX.US,D,20180425,000000,48.7354,48.7622,48.7174,48.7453,1382760.072095,0
+BNDX.US,D,20180426,000000,48.78,48.8526,48.7533,48.8438,1216279.1818467,0
+BNDX.US,D,20180427,000000,48.8685,48.9042,48.8526,48.8952,650516.5813868,0
+BNDX.US,D,20180430,000000,48.8685,48.9222,48.8526,48.8952,3078580.1109385,0
+BNDX.US,D,20180501,000000,48.8952,48.9222,48.8873,48.9142,871285.57137325,0
+BNDX.US,D,20180502,000000,48.8785,48.9002,48.8526,48.8785,1049064.9133331,0
+BNDX.US,D,20180503,000000,48.9142,48.9779,48.8952,48.9689,793748.67642078,0
+BNDX.US,D,20180504,000000,48.95,48.9589,48.9222,48.9401,646116.31179494,0
+BNDX.US,D,20180507,000000,48.9779,48.9868,48.9589,48.9779,858430.82861042,0
+BNDX.US,D,20180508,000000,48.9042,48.9142,48.8526,48.8785,1068985.8411927,0
+BNDX.US,D,20180509,000000,48.8685,48.8952,48.8526,48.8952,1202595.4902628,0
+BNDX.US,D,20180510,000000,48.9042,48.9142,48.8586,48.8873,1051879.7177039,0
+BNDX.US,D,20180511,000000,48.8873,48.9222,48.8685,48.8873,899385.32680068,0
+BNDX.US,D,20180514,000000,48.8526,48.8526,48.7888,48.8158,1429680.1849812,0
+BNDX.US,D,20180515,000000,48.7573,48.7622,48.6925,48.7174,1456992.2378274,0
+BNDX.US,D,20180516,000000,48.7354,48.7533,48.7005,48.7174,1000320.9118393,0
+BNDX.US,D,20180517,000000,48.7005,48.7094,48.6567,48.6746,728505.17296633,0
+BNDX.US,D,20180518,000000,48.629,48.7174,48.6201,48.7005,745139.47971101,0
+BNDX.US,D,20180521,000000,48.7094,48.7274,48.6746,48.7174,1473690.9289466,0
+BNDX.US,D,20180522,000000,48.7005,48.7174,48.6835,48.6835,838609.49533009,0
+BNDX.US,D,20180523,000000,48.7354,48.7888,48.7094,48.78,1079586.1248436,0
+BNDX.US,D,20180524,000000,48.7978,48.8348,48.7721,48.78,1008628.5081561,0
+BNDX.US,D,20180525,000000,48.8685,48.8685,48.8118,48.8158,1742683.8154019,0
+BNDX.US,D,20180529,000000,48.7354,48.7533,48.5941,48.7094,9621716.6096429,0
+BNDX.US,D,20180530,000000,48.7622,48.8068,48.6955,48.7888,1089094.8921464,0
+BNDX.US,D,20180531,000000,48.8068,48.8348,48.7354,48.78,7987070.7805871,0
+BNDX.US,D,20180601,000000,48.8068,48.8685,48.7622,48.7721,1068127.7182018,0
+BNDX.US,D,20180604,000000,48.7888,48.8348,48.7721,48.7888,3376815.5754678,0
+BNDX.US,D,20180605,000000,48.8158,48.8248,48.7721,48.7721,1180966.3644683,0
+BNDX.US,D,20180606,000000,48.639,48.6567,48.5107,48.5413,1932240.4678582,0
+BNDX.US,D,20180607,000000,48.5413,48.6131,48.5413,48.5503,1137679.9447156,0
+BNDX.US,D,20180608,000000,48.5941,48.6111,48.5237,48.5413,851273.09698125,0
+BNDX.US,D,20180611,000000,48.5327,48.5772,48.4967,48.5327,1696878.3569986,0
+BNDX.US,D,20180612,000000,48.5703,48.6131,48.5703,48.5861,960879.44644881,0
+BNDX.US,D,20180613,000000,48.6925,48.7005,48.5703,48.639,2077433.2682956,0
+BNDX.US,D,20180614,000000,48.7005,48.8348,48.7005,48.7888,875218.04824443,0
+BNDX.US,D,20180615,000000,48.8586,48.9142,48.8248,48.8952,627353.29666977,0
+BNDX.US,D,20180618,000000,48.8952,48.9322,48.8785,48.8873,883827.44631647,0
+BNDX.US,D,20180619,000000,48.9779,49.0663,48.9451,49.0663,1144196.8506178,0
+BNDX.US,D,20180620,000000,49.0484,49.1032,49.0384,49.0753,641774.39054245,0
+BNDX.US,D,20180621,000000,49.0753,49.113,49.0563,49.0932,861830.12238063,0
+BNDX.US,D,20180622,000000,49.1032,49.1219,49.0853,49.1032,749498.50306298,0
+BNDX.US,D,20180625,000000,49.0563,49.0853,49.0137,49.0226,1048377.8113368,0
+BNDX.US,D,20180626,000000,49.0226,49.0384,48.9868,49.0226,1032985.9218181,0
+BNDX.US,D,20180627,000000,49.1032,49.1309,49.0305,49.1219,672629.5959955,0
+BNDX.US,D,20180628,000000,49.0753,49.113,49.0037,49.0137,1536639.733055,0
+BNDX.US,D,20180629,000000,49.0563,49.1309,49.0384,49.0753,1216216.8094839,0
+BNDX.US,D,20180702,000000,49.1867,49.1955,49.113,49.1309,1900191.1334602,0
+BNDX.US,D,20180703,000000,49.1309,49.1867,49.1219,49.1398,690368.49716446,0
+BNDX.US,D,20180705,000000,49.1587,49.2234,49.1398,49.2054,942833.71349531,0
+BNDX.US,D,20180706,000000,49.2313,49.2413,49.2054,49.2054,691396.63514409,0
+BNDX.US,D,20180709,000000,49.2054,49.2513,49.1767,49.2413,798971.85879867,0
+BNDX.US,D,20180710,000000,49.2144,49.2313,49.1955,49.2144,1150118.2010563,0
+BNDX.US,D,20180711,000000,49.2313,49.2592,49.2144,49.2513,1327961.9273905,0
+BNDX.US,D,20180712,000000,49.2671,49.286,49.2274,49.286,822104.96334018,0
+BNDX.US,D,20180713,000000,49.3118,49.3218,49.277,49.3038,1038308.6987753,0
+BNDX.US,D,20180716,000000,49.2671,49.2948,49.2234,49.286,1270954.5938375,0
+BNDX.US,D,20180717,000000,49.3298,49.3487,49.3038,49.3218,1195271.7676682,0
+BNDX.US,D,20180718,000000,49.3218,49.3567,49.3038,49.3118,1282667.5199596,0
+BNDX.US,D,20180719,000000,49.3388,49.3833,49.3298,49.3734,629214.40749393,0
+BNDX.US,D,20180720,000000,49.3298,49.3487,49.2671,49.286,652796.19064495,0
+BNDX.US,D,20180723,000000,49.1867,49.1955,49.1219,49.1348,1012540.8649102,0
+BNDX.US,D,20180724,000000,49.1309,49.1767,49.1309,49.1587,765442.68979393,0
+BNDX.US,D,20180725,000000,49.2144,49.2234,49.1398,49.1587,1054035.5882424,0
+BNDX.US,D,20180726,000000,49.1767,49.1767,49.0753,49.0853,1377738.0908874,0
+BNDX.US,D,20180727,000000,49.1677,49.1767,49.113,49.1219,793560.55332666,0
+BNDX.US,D,20180730,000000,49.0384,49.0932,49.0226,49.0853,2980866.7626403,0
+BNDX.US,D,20180731,000000,49.1219,49.1498,49.0902,49.1498,822545.59390287,0
+BNDX.US,D,20180801,000000,49.0137,49.0484,49.0037,49.0226,1619955.1256152,0
+BNDX.US,D,20180802,000000,48.9868,48.9958,48.95,48.9589,1140801.5808711,0
+BNDX.US,D,20180803,000000,49.0037,49.0663,48.9958,49.0384,817957.20121691,0
+BNDX.US,D,20180806,000000,49.0853,49.0932,49.0384,49.0753,905505.86639757,0
+BNDX.US,D,20180807,000000,49.1032,49.1082,49.0753,49.0932,977796.44083758,0
+BNDX.US,D,20180808,000000,49.0753,49.0853,49.0563,49.0853,1089495.282475,0
+BNDX.US,D,20180809,000000,49.1219,49.1498,49.113,49.1398,653932.97725647,0
+BNDX.US,D,20180810,000000,49.1955,49.2413,49.1767,49.1867,989467.11471391,0
+BNDX.US,D,20180813,000000,49.1677,49.2054,49.1498,49.1867,873912.25264997,0
+BNDX.US,D,20180814,000000,49.1955,49.2144,49.1677,49.1955,917987.38098971,0
+BNDX.US,D,20180815,000000,49.1867,49.2144,49.1677,49.1767,1073722.1167387,0
+BNDX.US,D,20180816,000000,49.2313,49.2313,49.1677,49.2054,930024.24099576,0
+BNDX.US,D,20180817,000000,49.2054,49.2234,49.1867,49.2054,798082.54962646,0
+BNDX.US,D,20180820,000000,49.2144,49.2413,49.2144,49.2313,895932.71472037,0
+BNDX.US,D,20180821,000000,49.2671,49.277,49.2144,49.2513,1246181.699759,0
+BNDX.US,D,20180822,000000,49.2592,49.2592,49.2144,49.2413,939941.44667396,0
+BNDX.US,D,20180823,000000,49.2234,49.2671,49.2234,49.2671,998668.04422627,0
+BNDX.US,D,20180824,000000,49.2144,49.2313,49.1867,49.1955,930097.67942289,0
+BNDX.US,D,20180827,000000,49.1767,49.1955,49.1398,49.1498,904767.458103,0
+BNDX.US,D,20180828,000000,49.1219,49.1637,49.1179,49.1498,1085224.787638,0
+BNDX.US,D,20180829,000000,49.1219,49.1309,49.0853,49.1219,917001.49525583,0
+BNDX.US,D,20180830,000000,49.1398,49.1837,49.1319,49.1548,902241.37741139,0
+BNDX.US,D,20180831,000000,49.1767,49.1955,49.1498,49.1767,1419837.4237359,0
+BNDX.US,D,20180904,000000,49.1587,49.1955,49.1587,49.1916,1652827.3727992,0
+BNDX.US,D,20180905,000000,49.1767,49.1955,49.1498,49.1767,1314913.0254986,0
+BNDX.US,D,20180906,000000,49.1867,49.2413,49.1767,49.2234,1274897.1307672,0
+BNDX.US,D,20180907,000000,49.2054,49.2054,49.1767,49.2054,941283.45847907,0
+BNDX.US,D,20180910,000000,49.1955,49.2144,49.1867,49.2144,973961.54653395,0
+BNDX.US,D,20180911,000000,49.1955,49.1955,49.1587,49.1767,1094391.5129514,0
+BNDX.US,D,20180912,000000,49.1867,49.2054,49.1677,49.1955,1474275.4183459,0
+BNDX.US,D,20180913,000000,49.2054,49.2054,49.1498,49.1498,832023.17502422,0
+BNDX.US,D,20180914,000000,49.1398,49.1498,49.1179,49.1309,895993.07507143,0
+BNDX.US,D,20180917,000000,49.1309,49.1677,49.1219,49.1498,1027156.1179121,0
+BNDX.US,D,20180918,000000,49.1767,49.1767,49.1229,49.1398,1187819.2763247,0
+BNDX.US,D,20180919,000000,49.1219,49.1309,49.0663,49.0932,1385000.447125,0
+BNDX.US,D,20180920,000000,49.0753,49.1032,49.0484,49.1032,878135.46521205,0
+BNDX.US,D,20180921,000000,49.0932,49.1219,49.0853,49.113,1006848.8838057,0
+BNDX.US,D,20180924,000000,49.0305,49.0484,48.9868,49.0226,772917.31326613,0
+BNDX.US,D,20180925,000000,48.9868,48.9958,48.95,48.9868,991129.0363796,0
+BNDX.US,D,20180926,000000,49.0484,49.0932,49.0037,49.0753,882592.07113155,0
+BNDX.US,D,20180927,000000,49.0663,49.0932,49.0384,49.0853,1488524.485218,0
+BNDX.US,D,20180928,000000,49.0613,49.0653,49.0305,49.0563,1057769.8819609,0
+BNDX.US,D,20181001,000000,49.0037,49.0137,48.9689,48.9689,1474264.3522815,0
+BNDX.US,D,20181002,000000,48.9958,49.0384,48.9868,49.0305,1154245.8430626,0
+BNDX.US,D,20181003,000000,49.0137,49.0305,48.8952,48.8952,2488349.4361729,0
+BNDX.US,D,20181004,000000,48.8952,48.8952,48.7978,48.8158,1655167.3424083,0
+BNDX.US,D,20181005,000000,48.78,48.8068,48.7094,48.7354,1206083.3125479,0
+BNDX.US,D,20181008,000000,48.7978,48.7978,48.7453,48.7721,1125992.1687399,0
+BNDX.US,D,20181009,000000,48.7622,48.7721,48.7354,48.7622,1075599.3236566,0
+BNDX.US,D,20181010,000000,48.7453,48.7622,48.7094,48.7453,1429229.49436,0
+BNDX.US,D,20181011,000000,48.8158,48.8526,48.7721,48.8068,1314337.5901518,0
+BNDX.US,D,20181012,000000,48.8438,48.8685,48.8068,48.8348,1464763.6330256,0
+BNDX.US,D,20181015,000000,48.8785,48.8785,48.8438,48.8526,853413.87743197,0
+BNDX.US,D,20181016,000000,48.9042,48.9222,48.8873,48.9142,915728.89785444,0
+BNDX.US,D,20181017,000000,48.9589,48.9779,48.95,48.95,868588.46968698,0
+BNDX.US,D,20181018,000000,48.9042,48.9868,48.9042,48.9689,868442.5988386,0
+BNDX.US,D,20181019,000000,48.9401,48.9868,48.9222,48.9779,759581.69970657,0
+BNDX.US,D,20181022,000000,49.0137,49.0137,48.9589,48.9868,1611617.3491227,0
+BNDX.US,D,20181023,000000,49.0663,49.0663,49.0137,49.0137,891888.57119974,0
+BNDX.US,D,20181024,000000,49.0663,49.113,49.0563,49.0853,1296784.8000652,0
+BNDX.US,D,20181025,000000,49.1219,49.1498,49.1032,49.1398,1095696.30254,0
+BNDX.US,D,20181026,000000,49.2313,49.2671,49.2054,49.2413,1049674.5528787,0
+BNDX.US,D,20181029,000000,49.2054,49.2413,49.1677,49.2413,1367910.4197299,0
+BNDX.US,D,20181030,000000,49.1867,49.1955,49.1498,49.1767,1503769.4978827,0
+BNDX.US,D,20181031,000000,49.1498,49.1498,49.0932,49.0932,1094119.8913716,0
+BNDX.US,D,20181101,000000,49.0853,49.1677,49.0853,49.1309,3154460.1142544,0
+BNDX.US,D,20181102,000000,49.113,49.1219,49.0484,49.0853,2880758.1144111,0
+BNDX.US,D,20181105,000000,49.0932,49.1219,49.0853,49.0932,916144.37827086,0
+BNDX.US,D,20181106,000000,49.113,49.113,49.0853,49.1032,971239.29470141,0
+BNDX.US,D,20181107,000000,49.0932,49.1032,49.0663,49.0853,1473842.83583,0
+BNDX.US,D,20181108,000000,49.0663,49.0663,49.0226,49.0226,865582.52420449,0
+BNDX.US,D,20181109,000000,49.0753,49.1219,49.0713,49.1219,968658.88969383,0
+BNDX.US,D,20181112,000000,49.1219,49.1677,49.1219,49.1219,679151.53192689,0
+BNDX.US,D,20181113,000000,49.1398,49.1587,49.1219,49.1219,772681.90789703,0
+BNDX.US,D,20181114,000000,49.1309,49.1737,49.0853,49.1498,882059.89403642,0
+BNDX.US,D,20181115,000000,49.1867,49.2144,49.1587,49.1587,1106624.5440982,0
+BNDX.US,D,20181116,000000,49.1955,49.1955,49.1398,49.1398,954378.63664027,0
+BNDX.US,D,20181119,000000,49.1677,49.1677,49.1398,49.1498,746736.0109964,0
+BNDX.US,D,20181120,000000,49.1767,49.1867,49.1498,49.1867,949595.07881924,0
+BNDX.US,D,20181121,000000,49.1867,49.2144,49.1767,49.1955,1259273.8599025,0
+BNDX.US,D,20181123,000000,49.286,49.286,49.2513,49.2513,542434.33078336,0
+BNDX.US,D,20181126,000000,49.277,49.277,49.2513,49.2671,1010231.0754765,0
+BNDX.US,D,20181127,000000,49.2948,49.3298,49.2948,49.3118,1537641.7148825,0
+BNDX.US,D,20181128,000000,49.2671,49.3118,49.2513,49.286,1480729.9518852,0
+BNDX.US,D,20181129,000000,49.3487,49.3616,49.3218,49.3218,813565.98567771,0
+BNDX.US,D,20181130,000000,49.3933,49.3933,49.3388,49.3487,1487178.4493895,0
+BNDX.US,D,20181203,000000,49.4012,49.4561,49.3656,49.4471,2632159.9845711,0
+BNDX.US,D,20181204,000000,49.4838,49.5554,49.465,49.5455,1765189.1722924,0
+BNDX.US,D,20181206,000000,49.6011,49.6409,49.5554,49.5654,2488536.5532611,0
+BNDX.US,D,20181207,000000,49.5733,49.611,49.5554,49.5922,1518672.4685578,0
+BNDX.US,D,20181210,000000,49.611,49.6458,49.5733,49.6359,1084121.1992195,0
+BNDX.US,D,20181211,000000,49.6359,49.6728,49.6179,49.6648,1008931.3159171,0
+BNDX.US,D,20181212,000000,49.6458,49.6518,49.5654,49.5822,1116199.7077872,0
+BNDX.US,D,20181213,000000,49.6359,49.6359,49.5733,49.5733,804939.48550623,0
+BNDX.US,D,20181214,000000,49.6548,49.6925,49.6359,49.6458,1399415.5049626,0
+BNDX.US,D,20181217,000000,49.6648,49.6925,49.6359,49.6925,1674143.630774,0
+BNDX.US,D,20181218,000000,49.7642,49.782,49.7294,49.782,1906782.4837953,0
+BNDX.US,D,20181219,000000,49.8267,49.8625,49.792,49.8625,1399966.7961689,0
+BNDX.US,D,20181220,000000,49.9063,49.9142,49.8367,49.8894,1396348.1931232,0
+BNDX.US,D,20181221,000000,49.8188,49.8267,49.6925,49.6925,2069789.6358405,0
+BNDX.US,D,20181224,000000,49.8297,49.8387,49.7472,49.8217,1509184.827378,0
+BNDX.US,D,20181226,000000,49.8476,49.8565,49.7572,49.7741,2492669.2252966,0
+BNDX.US,D,20181227,000000,49.7472,49.8665,49.7472,49.8038,2459024.3656191,0
+BNDX.US,D,20181228,000000,49.8476,49.8835,49.8118,49.8387,2669977.7565182,0
+BNDX.US,D,20181231,000000,49.8476,49.938,49.8387,49.9191,2884495.4261472,0
+BNDX.US,D,20190102,000000,50.0096,50.0384,49.966,49.9829,3534665.9415213,0
+BNDX.US,D,20190103,000000,49.9829,50.0564,49.9739,49.9829,1906881.0723686,0
+BNDX.US,D,20190104,000000,49.966,49.9829,49.9014,49.938,2267345.0408173,0
+BNDX.US,D,20190107,000000,49.9191,49.9191,49.8217,49.8217,1706499.7969566,0
+BNDX.US,D,20190108,000000,49.784,49.8118,49.7572,49.784,1123966.0729562,0
+BNDX.US,D,20190109,000000,49.8118,49.8665,49.8058,49.8118,1210472.5160754,0
+BNDX.US,D,20190110,000000,49.8735,49.8924,49.8297,49.8297,2672592.3657247,0
+BNDX.US,D,20190111,000000,49.929,49.929,49.8476,49.8835,1254461.127912,0
+BNDX.US,D,20190114,000000,49.938,49.956,49.8735,49.8835,1456376.5622467,0
+BNDX.US,D,20190115,000000,49.966,49.9908,49.929,49.966,1593755.7152401,0
+BNDX.US,D,20190116,000000,49.947,50.0474,49.9191,50.0285,9225985.094079,0
+BNDX.US,D,20190117,000000,50.0564,50.0654,50.0135,50.0474,2042528.8892926,0
+BNDX.US,D,20190118,000000,50.0185,50.0474,50.0017,50.0285,1439548.0963727,0
+BNDX.US,D,20190122,000000,50.1109,50.1209,50.0754,50.1209,2443281.3800584,0
+BNDX.US,D,20190123,000000,50.1209,50.1678,50.1109,50.1578,1453657.3284316,0
+BNDX.US,D,20190124,000000,50.2503,50.289,50.2223,50.289,1638569.2518744,0
+BNDX.US,D,20190125,000000,50.3079,50.3079,50.27,50.27,1077283.3774508,0
+BNDX.US,D,20190128,000000,50.28,50.298,50.2123,50.2223,2555442.9843871,0
+BNDX.US,D,20190129,000000,50.3158,50.3396,50.289,50.3337,2186623.1313409,0
+BNDX.US,D,20190130,000000,50.3158,50.3894,50.3079,50.3625,1085374.6825098,0
+BNDX.US,D,20190131,000000,50.4371,50.4729,50.3994,50.4172,10597424.582334,0
+BNDX.US,D,20190201,000000,50.4271,50.4271,50.3655,50.4093,8613153.4918672,0
+BNDX.US,D,20190204,000000,50.3625,50.4133,50.3625,50.3894,9167073.3914502,0
+BNDX.US,D,20190205,000000,50.4371,50.4639,50.4172,50.4539,5412958.339619,0
+BNDX.US,D,20190206,000000,50.4908,50.5007,50.4172,50.4539,10768114.601062,0
+BNDX.US,D,20190207,000000,50.5007,50.5106,50.4749,50.5007,5024567.6487491,0
+BNDX.US,D,20190208,000000,50.5007,50.5664,50.5007,50.5564,5522394.6740977,0
+BNDX.US,D,20190211,000000,50.5106,50.5474,50.5007,50.5195,4866345.0605309,0
+BNDX.US,D,20190212,000000,50.5195,50.5285,50.4729,50.5007,7880583.0492573,0
+BNDX.US,D,20190213,000000,50.5007,50.5285,50.4639,50.5195,9779632.3660767,0
+BNDX.US,D,20190214,000000,50.6022,50.6111,50.5842,50.5922,1428593.6986623,0
+BNDX.US,D,20190215,000000,50.5664,50.5842,50.5484,50.5664,1441400.1531442,0
+BNDX.US,D,20190219,000000,50.5922,50.6199,50.5922,50.6111,1448997.5093302,0
+BNDX.US,D,20190220,000000,50.6199,50.6488,50.6022,50.6288,1172888.1374857,0
+BNDX.US,D,20190221,000000,50.5842,50.6288,50.5664,50.6199,927735.57768496,0
+BNDX.US,D,20190222,000000,50.6667,50.6866,50.6388,50.6866,1096125.8670384,0
+BNDX.US,D,20190225,000000,50.6488,50.6767,50.6388,50.6568,2059736.6193724,0
+BNDX.US,D,20190226,000000,50.6767,50.7036,50.6488,50.6667,1357288.0039502,0
+BNDX.US,D,20190227,000000,50.6199,50.6248,50.5664,50.5664,1225799.0152139,0
+BNDX.US,D,20190228,000000,50.5285,50.5474,50.5007,50.5195,1098005.0859678,0
+BNDX.US,D,20190301,000000,50.4908,50.5007,50.4639,50.4829,1794229.5431904,0
+BNDX.US,D,20190304,000000,50.5285,50.5753,50.5007,50.5474,1631643.9075967,0
+BNDX.US,D,20190305,000000,50.5664,50.6199,50.5664,50.6199,1148430.1232385,0
+BNDX.US,D,20190306,000000,50.6667,50.7601,50.6667,50.7511,986384.71278673,0
+BNDX.US,D,20190307,000000,50.8445,50.9084,50.8257,50.9084,910967.47216212,0
+BNDX.US,D,20190308,000000,50.9084,50.9519,50.8904,50.9519,1155812.1941724,0
+BNDX.US,D,20190311,000000,50.9261,50.9261,50.8725,50.8994,1004769.469712,0
+BNDX.US,D,20190312,000000,50.8994,50.941,50.8904,50.9261,1056171.3386638,0
+BNDX.US,D,20190313,000000,50.9609,50.9659,50.9261,50.934,956196.48921286,0
+BNDX.US,D,20190314,000000,50.9519,50.9798,50.934,50.942,863664.07104682,0
+BNDX.US,D,20190315,000000,50.9798,50.9888,50.942,50.9798,862490.06221881,0
+BNDX.US,D,20190318,000000,50.9798,51.0257,50.9699,51.0077,1397962.832514,0
+BNDX.US,D,20190319,000000,50.9888,51.0335,50.9699,51.0295,1190107.9396356,0
+BNDX.US,D,20190320,000000,51.0257,51.1171,51.0077,51.0702,1020248.8817398,0
+BNDX.US,D,20190321,000000,51.1995,51.2362,51.1905,51.2185,956567.70537183,0
+BNDX.US,D,20190322,000000,51.3585,51.3935,51.3385,51.3585,1592904.6342902,0
+BNDX.US,D,20190325,000000,51.3845,51.4479,51.3665,51.439,1133962.7530967,0
+BNDX.US,D,20190326,000000,51.3585,51.3935,51.3218,51.3585,1566727.3560438,0
+BNDX.US,D,20190327,000000,51.4569,51.4858,51.4024,51.4479,985549.72793049,0
+BNDX.US,D,20190328,000000,51.4669,51.4948,51.439,51.4858,1252950.1071239,0
+BNDX.US,D,20190329,000000,51.3935,51.4569,51.3755,51.4112,1149425.0630249,0
+BNDX.US,D,20190401,000000,51.3845,51.3845,51.2929,51.3019,1897785.7734706,0
+BNDX.US,D,20190402,000000,51.3485,51.4024,51.3307,51.3307,1570101.4996678,0
+BNDX.US,D,20190403,000000,51.3019,51.3218,51.2551,51.2741,1136653.8187477,0
+BNDX.US,D,20190404,000000,51.2741,51.3218,51.2731,51.284,1345752.1348579,0
+BNDX.US,D,20190405,000000,51.3019,51.3119,51.2651,51.3119,980318.49750581,0
+BNDX.US,D,20190408,000000,51.3218,51.3307,51.3019,51.3218,1154643.2153736,0
+BNDX.US,D,20190409,000000,51.3385,51.3755,51.3385,51.3665,1051738.8768848,0
+BNDX.US,D,20190410,000000,51.4112,51.4211,51.3845,51.4211,969740.34598356,0
+BNDX.US,D,20190411,000000,51.4311,51.439,51.4024,51.4311,1084180.5535647,0
+BNDX.US,D,20190412,000000,51.3218,51.3385,51.2651,51.3119,1039574.2541357,0
+BNDX.US,D,20190415,000000,51.2285,51.2651,51.2085,51.2285,1315761.0884308,0
+BNDX.US,D,20190416,000000,51.2551,51.2741,51.1995,51.2461,2263184.2006179,0
+BNDX.US,D,20190417,000000,51.2185,51.2185,51.1439,51.1528,1138594.4040342,0
+BNDX.US,D,20190418,000000,51.2929,51.3218,51.284,51.2929,1164218.3790624,0
+BNDX.US,D,20190422,000000,51.3019,51.3218,51.2741,51.2741,1214092.1251269,0
+BNDX.US,D,20190423,000000,51.3119,51.3385,51.3019,51.3019,1227753.6845822,0
+BNDX.US,D,20190424,000000,51.4112,51.4569,51.3935,51.4211,1009751.2106857,0
+BNDX.US,D,20190425,000000,51.3845,51.4311,51.3845,51.3985,826795.96862294,0
+BNDX.US,D,20190426,000000,51.4759,51.5028,51.4569,51.4669,1878680.7163562,0
+BNDX.US,D,20190429,000000,51.4311,51.4898,51.4311,51.4479,1534038.2019247,0
+BNDX.US,D,20190430,000000,51.439,51.5037,51.4024,51.4948,1433808.8329933,0
+BNDX.US,D,20190501,000000,51.5037,51.5692,51.4858,51.4948,1034251.4771785,0
+BNDX.US,D,20190502,000000,51.5037,51.5325,51.4479,51.4479,1299880.2800685,0
+BNDX.US,D,20190503,000000,51.4948,51.5454,51.4569,51.4858,1757964.0382712,0
+BNDX.US,D,20190506,000000,51.4858,51.5037,51.4569,51.4669,1046515.6945069,0
+BNDX.US,D,20190507,000000,51.5235,51.5603,51.5235,51.5235,1118526.5993205,0
+BNDX.US,D,20190508,000000,51.5782,51.6161,51.5325,51.5603,1863173.1361645,0
+BNDX.US,D,20190509,000000,51.5692,51.6061,51.5325,51.5603,1094355.2967408,0
+BNDX.US,D,20190510,000000,51.5404,51.5692,51.5037,51.5404,1203065.2949952,0
+BNDX.US,D,20190513,000000,51.5404,51.6161,51.5404,51.5981,1788482.2317641,0
+BNDX.US,D,20190514,000000,51.5981,51.635,51.5882,51.635,1187537.5946864,0
+BNDX.US,D,20190515,000000,51.6995,51.7264,51.6895,51.6995,1371765.4341506,0
+BNDX.US,D,20190516,000000,51.7185,51.7541,51.6995,51.7264,840524.9304702,0
+BNDX.US,D,20190517,000000,51.7719,51.7809,51.7185,51.7541,974419.27919611,0
+BNDX.US,D,20190520,000000,51.7185,51.7354,51.6805,51.6805,879211.89147252,0
+BNDX.US,D,20190521,000000,51.6895,51.7185,51.6716,51.6805,973098.39351387,0
+BNDX.US,D,20190522,000000,51.7264,51.7719,51.7264,51.763,975278.40819277,0
+BNDX.US,D,20190523,000000,51.7719,51.8547,51.7719,51.8268,987606.00388974,0
+BNDX.US,D,20190524,000000,51.8833,51.9122,51.8644,51.9022,1000261.5574941,0
+BNDX.US,D,20190528,000000,51.959,51.9778,51.9212,51.9402,874140.61597811,0
+BNDX.US,D,20190529,000000,52.0146,52.0692,52.0056,52.0216,1365810.885519,0
+BNDX.US,D,20190530,000000,52.0415,52.0792,52.0146,52.0415,1753571.8167261,0
+BNDX.US,D,20190531,000000,52.0872,52.1716,52.0872,52.1527,2041251.261862,0
+BNDX.US,D,20190603,000000,52.1816,52.1906,52.1627,52.1906,2044964.4294576,0
+BNDX.US,D,20190604,000000,52.2353,52.2631,52.2263,52.2452,1598097.6364925,0
+BNDX.US,D,20190605,000000,52.3287,52.3567,52.3108,52.3287,1766212.2802427,0
+BNDX.US,D,20190606,000000,52.3477,52.3942,52.3287,52.3853,1293120.9267562,0
+BNDX.US,D,20190607,000000,52.5216,52.5336,52.4846,52.5216,1002412.3980033,0
+BNDX.US,D,20190610,000000,52.4669,52.4669,52.3108,52.4222,1583685.5966724,0
+BNDX.US,D,20190611,000000,52.4491,52.4846,52.4401,52.4401,1061323.0946264,0
+BNDX.US,D,20190612,000000,52.4669,52.4916,52.4571,52.4769,987155.31326853,0
+BNDX.US,D,20190613,000000,52.4916,52.5485,52.4846,52.5386,1334063.3528763,0
+BNDX.US,D,20190614,000000,52.5861,52.6239,52.5832,52.614,1390783.9747619,0
+BNDX.US,D,20190617,000000,52.604,52.614,52.5861,52.5951,2159927.7600813,0
+BNDX.US,D,20190618,000000,52.8526,52.8714,52.8178,52.8268,1327712.4379395,0
+BNDX.US,D,20190619,000000,52.7909,52.8714,52.7532,52.8714,1166482.898233,0
+BNDX.US,D,20190620,000000,53.0017,53.0105,52.9182,52.9182,1151078.9366438,0
+BNDX.US,D,20190621,000000,52.8814,52.9032,52.8268,52.8526,1834857.0894791,0
+BNDX.US,D,20190624,000000,52.9082,52.9361,52.8894,52.9082,2345211.9056889,0
+BNDX.US,D,20190625,000000,52.9559,53.0017,52.951,52.9639,1938318.7552094,0
+BNDX.US,D,20190626,000000,52.9461,52.9559,52.8814,52.8814,1483616.1826715,0
+BNDX.US,D,20190627,000000,52.9082,52.9361,52.8982,52.9182,990613.96138394,0
+BNDX.US,D,20190628,000000,52.9639,52.9928,52.9559,52.9639,1448222.884825,0
+BNDX.US,D,20190701,000000,53.0017,53.0574,52.9928,53.0105,2383577.9508247,0
+BNDX.US,D,20190702,000000,53.1021,53.1478,53.0932,53.111,1762235.5391141,0
+BNDX.US,D,20190703,000000,53.2979,53.3357,53.2879,53.3167,1482934.1107045,0
+BNDX.US,D,20190705,000000,53.2422,53.2692,53.2133,53.2512,1354734.7611006,0
+BNDX.US,D,20190708,000000,53.2712,53.3069,53.2422,53.2512,1917465.259926,0
+BNDX.US,D,20190709,000000,53.2612,53.2612,53.2133,53.2333,1119440.052633,0
+BNDX.US,D,20190710,000000,53.1578,53.1578,53.111,53.1298,1297787.7878985,0
+BNDX.US,D,20190711,000000,53.1298,53.1298,53.0105,53.0295,1339929.3729929,0
+BNDX.US,D,20190712,000000,52.9728,52.9828,52.9361,52.9361,1261527.3130087,0
+BNDX.US,D,20190715,000000,53.0932,53.1298,53.0664,53.1021,1499093.5826877,0
+BNDX.US,D,20190716,000000,53.1298,53.1668,53.1298,53.1298,1300737.3970535,0
+BNDX.US,D,20190717,000000,53.2512,53.2712,53.2333,53.2422,1509671.7342098,0
+BNDX.US,D,20190718,000000,53.3147,53.3803,53.3069,53.3803,1579675.6573508,0
+BNDX.US,D,20190719,000000,53.3527,53.3803,53.3357,53.3615,1315878.7911154,0
+BNDX.US,D,20190722,000000,53.3803,53.3903,53.3615,53.3803,1348290.2876197,0
+BNDX.US,D,20190723,000000,53.3903,53.4282,53.3754,53.4282,1182380.8086948,0
+BNDX.US,D,20190724,000000,53.4927,53.5305,53.4927,53.5216,1322390.6669883,0
+BNDX.US,D,20190725,000000,53.5404,53.5484,53.4748,53.5216,1617857.6034159,0
+BNDX.US,D,20190726,000000,53.5404,53.5404,53.4927,53.5027,1205186.9613347,0
+BNDX.US,D,20190729,000000,53.5583,53.5851,53.5305,53.5851,1362794.8799781,0
+BNDX.US,D,20190730,000000,53.5305,53.5583,53.5027,53.5583,1343661.6546997,0
+BNDX.US,D,20190731,000000,53.5663,53.6698,53.5613,53.6229,1523490.2305779,0
+BNDX.US,D,20190801,000000,53.6698,53.7721,53.6428,53.7532,1747368.7846494,0
+BNDX.US,D,20190802,000000,53.8456,53.8924,53.8366,53.8645,1743440.3318017,0
+BNDX.US,D,20190805,000000,53.9937,53.9937,53.93,53.9569,1504056.20955,0
+BNDX.US,D,20190806,000000,53.9848,54.0483,53.9659,54.0394,1425593.7892147,0
+BNDX.US,D,20190807,000000,54.3048,54.3238,54.2394,54.2581,1729726.4600422,0
+BNDX.US,D,20190808,000000,54.0623,54.104,54.0305,54.0862,1404455.5942756,0
+BNDX.US,D,20190809,000000,54.1508,54.1686,54.114,54.132,1363417.5975997,0
+BNDX.US,D,20190812,000000,54.122,54.2024,54.122,54.1865,1301542.2017341,0
+BNDX.US,D,20190813,000000,54.3068,54.3238,54.2304,54.3238,1434255.4995912,0
+BNDX.US,D,20190814,000000,54.3805,54.4819,54.3805,54.446,1945209.8952881,0
+BNDX.US,D,20190815,000000,54.5454,54.8009,54.5274,54.7899,1939862.9741904,0
+BNDX.US,D,20190816,000000,54.7423,54.7521,54.6478,54.7045,1382557.8649191,0
+BNDX.US,D,20190819,000000,54.5095,54.5554,54.4819,54.5364,1200454.7098121,0
+BNDX.US,D,20190820,000000,54.6012,54.6348,54.5832,54.611,1362713.3935041,0
+BNDX.US,D,20190821,000000,54.5364,54.5932,54.5174,54.5274,1370617.5814746,0
+BNDX.US,D,20190822,000000,54.4231,54.4639,54.4182,54.437,1548749.0254822,0
+BNDX.US,D,20190823,000000,54.4082,54.5274,54.3983,54.5274,1413425.1424423,0
+BNDX.US,D,20190826,000000,54.5274,54.5832,54.4949,54.5174,1584863.6295239,0
+BNDX.US,D,20190827,000000,54.5554,54.6856,54.5364,54.6856,1644119.3861537,0
+BNDX.US,D,20190828,000000,54.8347,54.8586,54.7899,54.7899,1391786.9625952,0
+BNDX.US,D,20190829,000000,54.8437,54.8486,54.7611,54.78,1463902.4920172,0
+BNDX.US,D,20190830,000000,54.8059,54.8059,54.7045,54.7521,3660161.147398,0
+BNDX.US,D,20190903,000000,54.8437,54.9281,54.8258,54.8813,2438827.7921563,0
+BNDX.US,D,20190904,000000,54.6666,54.7611,54.6578,54.7045,2233881.2621928,0
+BNDX.US,D,20190905,000000,54.5224,54.5633,54.446,54.4999,2287921.8844917,0
+BNDX.US,D,20190906,000000,54.5733,54.611,54.5504,54.5633,1350379.7617721,0
+BNDX.US,D,20190909,000000,54.3983,54.427,54.3605,54.427,1408213.0261288,0
+BNDX.US,D,20190910,000000,54.2859,54.3148,54.1676,54.1855,1102181.0162549,0
+BNDX.US,D,20190911,000000,54.1587,54.2581,54.1498,54.2581,1397015.1750025,0
+BNDX.US,D,20190912,000000,54.3903,54.4251,54.1775,54.2124,1560809.0236229,0
+BNDX.US,D,20190913,000000,53.9927,54.0295,53.8157,53.9013,3695954.8355731,0
+BNDX.US,D,20190916,000000,54.0384,54.0663,53.9927,54.0473,1273345.869745,0
+BNDX.US,D,20190917,000000,54.131,54.131,54.0663,54.0852,1268653.8584564,0
+BNDX.US,D,20190918,000000,54.2124,54.2809,54.2024,54.2581,1218206.6890571,0
+BNDX.US,D,20190919,000000,54.2214,54.2949,54.2214,54.2394,1606526.9595173,0
+BNDX.US,D,20190920,000000,54.3048,54.3605,54.2631,54.3605,1432780.6950136,0
+BNDX.US,D,20190923,000000,54.4819,54.5454,54.4729,54.5274,18834184.003103,0
+BNDX.US,D,20190924,000000,54.4909,54.6358,54.4729,54.611,16892546.434592,0
+BNDX.US,D,20190925,000000,54.6012,54.6428,54.5174,54.5274,7242063.0876425,0
+BNDX.US,D,20190926,000000,54.5733,54.6012,54.5364,54.5364,1432757.5568791,0
+BNDX.US,D,20190927,000000,54.5733,54.5932,54.5174,54.5633,2598317.9477466,0
+BNDX.US,D,20190930,000000,54.4999,54.5364,54.4909,54.5174,1723368.5030645,0
+BNDX.US,D,20191001,000000,54.3525,54.4999,54.3377,54.427,2036602.5088251,0
+BNDX.US,D,20191002,000000,54.4182,54.4639,54.4092,54.427,1403328.8677227,0
+BNDX.US,D,20191003,000000,54.5633,54.6666,54.5454,54.6298,1255625.0766814,0
+BNDX.US,D,20191004,000000,54.6209,54.6578,54.6012,54.6378,1411866.8393792,0
+BNDX.US,D,20191007,000000,54.5932,54.6159,54.4999,54.4999,1166973.8290882,0
+BNDX.US,D,20191008,000000,54.5932,54.6209,54.5474,54.5554,1208799.5283452,0
+BNDX.US,D,20191009,000000,54.5554,54.5633,54.4999,54.5454,1290623.0142284,0
+BNDX.US,D,20191010,000000,54.3903,54.3903,54.2859,54.2949,1103652.8028147,0
+BNDX.US,D,20191011,000000,54.1676,54.2024,54.094,54.094,1503722.2156077,0
+BNDX.US,D,20191014,000000,54.2394,54.2492,54.1775,54.2214,1367882.251566,0
+BNDX.US,D,20191015,000000,54.2492,54.2581,54.0563,54.121,2465291.7820702,0
+BNDX.US,D,20191016,000000,54.0852,54.094,54.0206,54.0206,1474216.0640006,0
+BNDX.US,D,20191017,000000,54.0762,54.1587,54.0543,54.1498,2675323.67161,0
+BNDX.US,D,20191018,000000,54.0563,54.0852,54.0295,54.0473,1560795.9455469,0
+BNDX.US,D,20191021,000000,53.9469,53.9639,53.9192,53.9379,1080170.614243,0
+BNDX.US,D,20191022,000000,54.0295,54.0762,54.0027,54.0663,1201307.8027736,0
+BNDX.US,D,20191023,000000,54.121,54.1498,54.0852,54.104,1135628.6987857,0
+BNDX.US,D,20191024,000000,54.131,54.1676,54.116,54.1676,1307317.6813241,0
+BNDX.US,D,20191025,000000,54.113,54.113,54.0116,54.0473,1694271.7958389,0
+BNDX.US,D,20191028,000000,53.9789,53.9838,53.9003,53.9102,1404326.8255268,0
+BNDX.US,D,20191029,000000,53.9281,53.9639,53.9192,53.9469,1133918.4888391,0
+BNDX.US,D,20191030,000000,54.0027,54.0762,54.0027,54.0563,1081003.5870875,0
+BNDX.US,D,20191031,000000,54.2214,54.2681,54.1945,54.2492,1689224.6644849,0
+BNDX.US,D,20191101,000000,54.2394,54.2492,54.113,54.14,1927456.9100372,0
+BNDX.US,D,20191104,000000,54.0663,54.0663,53.9927,54.0027,2205551.1314255,0
+BNDX.US,D,20191105,000000,53.9281,53.9281,53.8725,53.9102,1557831.2463043,0
+BNDX.US,D,20191106,000000,53.9192,53.9549,53.8725,53.9549,1822746.7910459,0
+BNDX.US,D,20191107,000000,53.789,53.7989,53.6398,53.6668,2077240.1151721,0
+BNDX.US,D,20191108,000000,53.6398,53.7322,53.611,53.6767,1606115.5031241,0
+BNDX.US,D,20191111,000000,53.6847,53.7223,53.6568,53.6767,1021950.0376337,0
+BNDX.US,D,20191112,000000,53.6398,53.6847,53.6021,53.6767,895781.81384274,0
+BNDX.US,D,20191113,000000,53.8068,53.8485,53.7989,53.7989,1475367.9406999,0
+BNDX.US,D,20191114,000000,53.8825,53.9281,53.8725,53.9102,1744378.9352605,0
+BNDX.US,D,20191115,000000,53.8525,53.9102,53.8436,53.8904,1255165.3320076,0
+BNDX.US,D,20191118,000000,53.9003,53.9549,53.8725,53.8725,2073314.680342,0
+BNDX.US,D,20191119,000000,53.8904,53.9379,53.8904,53.9192,1927317.0752238,0
+BNDX.US,D,20191120,000000,53.9927,54.0206,53.9679,54.0116,1357428.8447694,0
+BNDX.US,D,20191121,000000,53.9379,53.9639,53.9192,53.9281,3372738.2337541,0
+BNDX.US,D,20191122,000000,53.9739,54.0027,53.9379,54.0027,4183393.8445052,0
+BNDX.US,D,20191125,000000,54.0384,54.0423,54.0027,54.0116,1575477.5949349,0
+BNDX.US,D,20191126,000000,54.0852,54.113,54.0762,54.0852,1677857.8043755,0
+BNDX.US,D,20191127,000000,54.104,54.121,54.0762,54.094,1363400.4955003,0
+BNDX.US,D,20191129,000000,54.0473,54.0563,53.9927,53.9927,991966.03324756,0
+BNDX.US,D,20191202,000000,53.8625,53.8725,53.8068,53.8525,1982517.6222686,0
+BNDX.US,D,20191203,000000,53.9379,54.0473,53.9192,54.0206,1849831.4865698,0
+BNDX.US,D,20191204,000000,54.0473,54.0473,53.9379,53.9469,2534524.0987234,0
+BNDX.US,D,20191205,000000,53.7801,53.8346,53.7532,53.7989,1548003.5751468,0
+BNDX.US,D,20191206,000000,53.8147,53.8825,53.8039,53.8247,1491687.3676133,0
+BNDX.US,D,20191209,000000,53.9192,53.9192,53.8625,53.8825,1694630.9399276,0
+BNDX.US,D,20191210,000000,53.9003,53.9063,53.8565,53.8904,1526708.4432949,0
+BNDX.US,D,20191211,000000,53.9192,53.9838,53.8825,53.9838,1585180.5213669,0
+BNDX.US,D,20191212,000000,53.9927,54.0027,53.8356,53.8525,1717628.2336792,0
+BNDX.US,D,20191213,000000,53.8825,53.9838,53.8147,53.9838,1613376.8533559,0
+BNDX.US,D,20191216,000000,54.0206,54.0384,53.9469,53.9549,2037952.5686768,0
+BNDX.US,D,20191217,000000,53.9639,53.9739,53.9192,53.9739,1593143.0576769,0
+BNDX.US,D,20191218,000000,53.9639,53.9739,53.8725,53.9281,2070354.0051227,0
+BNDX.US,D,20191219,000000,53.8247,53.8825,53.7989,53.8147,1785638.2532237,0
+BNDX.US,D,20191220,000000,53.8525,53.9003,53.8147,53.8625,1948074.9999514,0
+BNDX.US,D,20191223,000000,53.8725,53.8914,53.8336,53.8825,1724829.22356,0
+BNDX.US,D,20191224,000000,53.8525,53.9202,53.8436,53.9112,1953398.7829143,0
+BNDX.US,D,20191226,000000,53.9489,53.9769,53.9252,53.9489,1791486.1652349,0
+BNDX.US,D,20191227,000000,53.9619,53.9858,53.93,53.9489,3517660.4186177,0
+BNDX.US,D,20191230,000000,53.8336,53.8436,53.7681,53.8436,3682740.9487215,0
+BNDX.US,D,20191231,000000,53.8625,53.8725,53.8237,53.8237,1805225.1871407,0
+BNDX.US,D,20200102,000000,53.9013,53.9669,53.8914,53.9669,2726354.3244029,0
+BNDX.US,D,20200103,000000,54.0902,54.128,54.0523,54.119,1769172.955462,0
+BNDX.US,D,20200106,000000,54.1558,54.1656,54.0713,54.0812,3040391.1228322,0
+BNDX.US,D,20200107,000000,54.0713,54.0902,54.0236,54.0423,1925762.7961842,0
+BNDX.US,D,20200108,000000,54.0236,54.0236,53.9202,53.9389,1746076.067131,0
+BNDX.US,D,20200109,000000,53.9112,53.9489,53.8825,53.9489,1675353.8558126,0
+BNDX.US,D,20200110,000000,53.9769,54.0423,53.9769,54.0423,4243201.8983471,0
+BNDX.US,D,20200113,000000,53.9669,53.9769,53.9202,53.93,2738294.6078473,0
+BNDX.US,D,20200114,000000,53.9489,53.9769,53.93,53.9569,4931371.2667216,0
+BNDX.US,D,20200115,000000,54.0812,54.0902,54.0156,54.0713,3133854.0964105,0
+BNDX.US,D,20200116,000000,54.0902,54.0902,54.0423,54.0713,2333889.309837,0
+BNDX.US,D,20200117,000000,54.0423,54.0812,54.0335,54.0423,3727391.5124079,0
+BNDX.US,D,20200121,000000,54.128,54.1925,54.109,54.1656,2225578.6959054,0
+BNDX.US,D,20200122,000000,54.1925,54.2294,54.1875,54.2214,4722423.8514891,0
+BNDX.US,D,20200123,000000,54.3348,54.4122,54.3348,54.3835,1775797.5039902,0
+BNDX.US,D,20200124,000000,54.4221,54.4959,54.4122,54.4689,2629299.9099369,0
+BNDX.US,D,20200127,000000,54.6776,54.7164,54.6588,54.6975,1988630.1138189,0
+BNDX.US,D,20200128,000000,54.6676,54.6676,54.5813,54.6002,1908302.558636,0
+BNDX.US,D,20200129,000000,54.6776,54.7453,54.6488,54.7453,1537834.8680059,0
+BNDX.US,D,20200130,000000,54.774,54.8118,54.765,54.765,1645159.5962036,0
+BNDX.US,D,20200131,000000,54.7939,54.8506,54.7889,54.8407,2625372.4630951,0
+BNDX.US,D,20200203,000000,54.8268,54.8743,54.7989,54.8743,2309196.8962265,0
+BNDX.US,D,20200204,000000,54.7403,54.7501,54.7015,54.7015,2277858.8079651,0
+BNDX.US,D,20200205,000000,54.6438,54.6538,54.5862,54.6149,2830855.1941771,0
+BNDX.US,D,20200206,000000,54.5862,54.6249,54.5763,54.6149,1772263.4054359,0
+BNDX.US,D,20200207,000000,54.7501,54.7889,54.7064,54.7501,2346524.7433243,0
+BNDX.US,D,20200210,000000,54.8357,54.8556,54.7899,54.8268,2004825.8020124,0
+BNDX.US,D,20200211,000000,54.8069,54.8069,54.7601,54.769,1752264.00912,0
+BNDX.US,D,20200212,000000,54.7501,54.769,54.7403,54.7501,1712399.0152663,0
+BNDX.US,D,20200213,000000,54.7601,54.7889,54.7313,54.7889,1582006.5729073,0
+BNDX.US,D,20200214,000000,54.7989,54.8168,54.7601,54.779,2376888.0119163,0
+BNDX.US,D,20200218,000000,54.8743,54.8943,54.8456,54.8556,1806928.3550464,0
+BNDX.US,D,20200219,000000,54.8655,54.8943,54.8606,54.8943,2592792.9636136,0
+BNDX.US,D,20200220,000000,54.9609,55.0285,54.9321,54.9897,2676301.509297,0
+BNDX.US,D,20200221,000000,55.0851,55.1239,55.0752,55.0801,1436057.25607,0
+BNDX.US,D,20200224,000000,55.1806,55.2065,55.1538,55.1717,1946953.3034276,0
+BNDX.US,D,20200225,000000,55.2085,55.2451,55.1717,55.2174,2802185.0334321,0
+BNDX.US,D,20200226,000000,55.0951,55.1617,55.0851,55.1339,3003580.3627419,0
+BNDX.US,D,20200227,000000,55.1905,55.2005,55.0752,55.0752,2411390.9945847,0
+BNDX.US,D,20200228,000000,55.2362,55.3039,55.2085,55.2085,6165229.3948069,0
+BNDX.US,D,20200302,000000,55.1905,55.2362,55.1418,55.1617,3922549.6054422,0
+BNDX.US,D,20200303,000000,55.0851,55.3705,55.0851,55.3039,4115316.4225687,0
+BNDX.US,D,20200304,000000,55.437,55.5036,55.3226,55.4172,3103373.1251339,0
+BNDX.US,D,20200305,000000,55.3705,55.447,55.3505,55.4172,2485570.8480126,0
+BNDX.US,D,20200306,000000,55.6607,55.7482,55.5733,55.6339,2699138.8481183,0
+BNDX.US,D,20200309,000000,55.8346,55.8824,55.5324,55.5424,11100210.210521,0
+BNDX.US,D,20200310,000000,55.1518,55.3226,55.0474,55.0851,5014225.9086019,0
+BNDX.US,D,20200311,000000,55.3226,55.4936,55.2751,55.3039,6484544.7059361,0
+BNDX.US,D,20200312,000000,55.0664,55.2451,53.9987,54.0355,12555888.604707,0
+BNDX.US,D,20200313,000000,54.0266,54.1686,53.6648,54.0186,6332989.9244976,0
+BNDX.US,D,20200316,000000,53.3973,54.131,53.1688,53.5593,4345270.245974,0
+BNDX.US,D,20200317,000000,53.2742,53.6935,53.0245,53.5881,4003980.7490435,0
+BNDX.US,D,20200318,000000,52.5296,52.8704,51.9412,52.3595,4386671.4107618,0
+BNDX.US,D,20200319,000000,52.4082,52.7303,51.3376,52.3982,7419682.4746721,0
+BNDX.US,D,20200320,000000,52.4461,53.5027,52.4461,52.6925,4710548.958425,0
+BNDX.US,D,20200323,000000,52.3982,53.3407,52.3407,52.8158,6312815.4831636,0
+BNDX.US,D,20200324,000000,52.5296,53.3407,52.4906,52.8068,3531685.146185,0
+BNDX.US,D,20200325,000000,52.7592,53.4738,52.7393,53.2652,2725502.2374472,0
+BNDX.US,D,20200326,000000,53.1388,53.7999,53.11,53.6269,3268286.6582666,0
+BNDX.US,D,20200327,000000,53.7322,54.0453,53.6747,53.7711,3289389.643001,0
+BNDX.US,D,20200330,000000,53.6747,54.1785,53.5783,53.9142,5365180.1037421,0
+BNDX.US,D,20200331,000000,53.933,53.9987,53.5881,53.5981,3810466.4695697,0
+BNDX.US,D,20200401,000000,53.6747,53.8555,53.5027,53.5117,3284698.6377182,0
+BNDX.US,D,20200402,000000,53.5783,54.0186,53.3317,53.6458,3284116.1603305,0
+BNDX.US,D,20200403,000000,53.7322,53.7811,53.5414,53.5414,2108311.6118832,0
+BNDX.US,D,20200406,000000,53.6458,53.8466,53.5593,53.7999,2612975.4529944,0
+BNDX.US,D,20200407,000000,53.7711,53.8755,53.7134,53.7999,2291778.9109241,0
+BNDX.US,D,20200408,000000,53.7034,53.8217,53.608,53.7322,2907555.0922616,0
+BNDX.US,D,20200409,000000,53.8167,54.0087,53.7999,53.9419,3685509.4768232,0
+BNDX.US,D,20200413,000000,54.0087,54.0643,53.8366,53.8655,2189159.2720909,0
+BNDX.US,D,20200414,000000,54.0643,54.0931,53.8845,53.8845,3881772.1642815,0
+BNDX.US,D,20200415,000000,54.0643,54.2054,53.9987,54.131,2841300.552927,0
+BNDX.US,D,20200416,000000,54.2344,54.2631,54.1646,54.2154,2507569.1779543,0
+BNDX.US,D,20200417,000000,54.1597,54.2959,54.1597,54.2244,1964098.6611446,0
+BNDX.US,D,20200420,000000,54.1955,54.2054,54.0453,54.121,2046086.1259815,0
+BNDX.US,D,20200421,000000,54.2054,54.2054,54.0643,54.1508,1585038.6745419,0
+BNDX.US,D,20200422,000000,54.0742,54.0931,53.9848,53.9987,1284257.0092039,0
+BNDX.US,D,20200423,000000,54.0643,54.2154,54.0643,54.1696,1591161.2261505,0
+BNDX.US,D,20200424,000000,54.3208,54.3973,54.2542,54.3973,1647336.592865,0
+BNDX.US,D,20200427,000000,54.3585,54.4729,54.3108,54.3208,2072707.0528081,0
+BNDX.US,D,20200428,000000,54.3495,54.5204,54.3495,54.4919,1917465.259926,0
+BNDX.US,D,20200429,000000,54.5105,54.5962,54.5105,54.5294,2613656.5189554,0
+BNDX.US,D,20200430,000000,54.6448,54.7124,54.5872,54.6159,5029940.725999,0
+BNDX.US,D,20200501,000000,54.6348,54.6627,54.5008,54.5204,1671610.5080414,0
+BNDX.US,D,20200504,000000,54.606,54.6159,54.5384,54.5583,1921377.6166801,0
+BNDX.US,D,20200505,000000,54.5204,54.6159,54.5204,54.5773,1787324.3190298,0
+BNDX.US,D,20200506,000000,54.4919,54.5204,54.3108,54.3973,2488398.7304595,0
+BNDX.US,D,20200507,000000,54.3298,54.5204,54.3208,54.5008,2058558.5865209,0
+BNDX.US,D,20200508,000000,54.3585,54.5254,54.3585,54.4829,2237222.2076237,0
+BNDX.US,D,20200511,000000,54.3883,54.436,54.3008,54.3495,2058367.4454093,0
+BNDX.US,D,20200512,000000,54.3495,54.5008,54.3495,54.4829,2096736.5085627,0
+BNDX.US,D,20200513,000000,54.5773,54.606,54.5204,54.5384,1241698.9376875,0
+BNDX.US,D,20200514,000000,54.5484,54.5872,54.5008,54.5583,1435326.8958223,0
+BNDX.US,D,20200515,000000,54.5583,54.5583,54.4919,54.4919,2073893.1337063,0
+BNDX.US,D,20200518,000000,54.5484,54.5484,54.3883,54.4549,1586061.7824924,0
+BNDX.US,D,20200519,000000,54.4639,54.5204,54.4172,54.5204,1249824.4469451,0
+BNDX.US,D,20200520,000000,54.5204,54.6348,54.5204,54.6159,1492651.1212185,0
+BNDX.US,D,20200521,000000,54.6348,54.7124,54.6159,54.6935,1454282.0580649,0
+BNDX.US,D,20200522,000000,54.6836,54.6935,54.6637,54.6935,1153976.2334945,0
+BNDX.US,D,20200526,000000,54.6637,54.6637,54.5294,54.5673,2014900.9506093,0
+BNDX.US,D,20200527,000000,54.6935,54.6935,54.5962,54.6637,1974817.6534858,0
+BNDX.US,D,20200528,000000,54.7025,54.7323,54.6736,54.7124,1719409.8700412,0
+BNDX.US,D,20200529,000000,54.7989,54.8079,54.77,54.7989,2050573.9180822,0
+BNDX.US,D,20200601,000000,54.6617,54.6906,54.613,54.6518,2695836.1309098,0
+BNDX.US,D,20200602,000000,54.7294,54.7481,54.6617,54.7094,1805014.9319179,0
+BNDX.US,D,20200603,000000,54.6318,54.6318,54.4709,54.5364,2211104.2837225,0
+BNDX.US,D,20200604,000000,54.5554,54.5593,54.4241,54.4609,2534500.9605888,0
+BNDX.US,D,20200605,000000,54.5364,54.5454,54.443,54.5174,2486403.8208572,0
+BNDX.US,D,20200608,000000,54.5942,54.6706,54.5842,54.6318,2207321.7017232,0
+BNDX.US,D,20200609,000000,54.6706,54.7383,54.6418,54.6418,2337655.7957426,0
+BNDX.US,D,20200610,000000,54.6518,54.7481,54.613,54.7481,2719060.7819837,0
+BNDX.US,D,20200611,000000,54.8733,54.9788,54.8546,54.9111,1803092.4547367,0
+BNDX.US,D,20200612,000000,54.8833,54.9111,54.8158,54.8733,1866282.7002497,0
+BNDX.US,D,20200615,000000,54.8733,54.9401,54.8733,54.8833,1782140.37088,0
+BNDX.US,D,20200616,000000,54.8833,54.9211,54.8347,54.9111,2265584.5305782,0
+BNDX.US,D,20200617,000000,54.9699,55.0076,54.9501,54.9788,1880247.067466,0
+BNDX.US,D,20200618,000000,54.9887,55.0076,54.9788,55.0076,1600950.6690856,0
+BNDX.US,D,20200619,000000,54.9699,55.0375,54.9501,55.0076,1583956.2122464,0
+BNDX.US,D,20200622,000000,55.0275,55.108,55.0175,55.0275,1667667.9711117,0
+BNDX.US,D,20200623,000000,54.9738,55.0076,54.9401,54.9788,1561328.1226419,0
+BNDX.US,D,20200624,000000,54.9599,55.0742,54.9211,55.0742,2287725.7133507,0
+BNDX.US,D,20200625,000000,55.1797,55.1797,55.113,55.1229,2035349.0255347,0
+BNDX.US,D,20200626,000000,55.0742,55.1607,55.0742,55.0841,1521198.5492496,0
+BNDX.US,D,20200629,000000,55.0941,55.1408,55.0841,55.113,2057370.493611,0
+BNDX.US,D,20200630,000000,55.1607,55.1707,55.0742,55.0941,2545931.1990668,0
+BNDX.US,D,20200701,000000,54.9211,54.9699,54.8733,54.9699,3099859.1466968,0
+BNDX.US,D,20200702,000000,54.9599,55.0841,54.9599,55.0564,3059397.5913734,0
+BNDX.US,D,20200706,000000,55.0841,55.0941,55.0564,55.0664,1739920.3173294,0
+BNDX.US,D,20200707,000000,55.113,55.1797,55.113,55.1707,1351669.4612729,0
+BNDX.US,D,20200708,000000,55.1895,55.1995,55.113,55.1329,5317201.6727008,0
+BNDX.US,D,20200709,000000,55.2174,55.284,55.1747,55.2651,1909578.1740548,0
+BNDX.US,D,20200710,000000,55.2651,55.2751,55.2085,55.2085,1771801.6487504,0
+BNDX.US,D,20200713,000000,55.0664,55.0991,55.0564,55.0742,2168349.0350591,0
+BNDX.US,D,20200714,000000,55.2451,55.2451,55.2085,55.2362,1594035.3848666,0
+BNDX.US,D,20200715,000000,55.1895,55.1995,55.1607,55.1945,1731552.3606617,0
+BNDX.US,D,20200716,000000,55.2362,55.294,55.2362,55.2651,1645612.2988365,0
+BNDX.US,D,20200717,000000,55.2262,55.2451,55.2085,55.2362,1838143.710594,0
+BNDX.US,D,20200720,000000,55.2451,55.3226,55.2451,55.289,1665365.2237189,0
+BNDX.US,D,20200721,000000,55.3416,55.3505,55.3039,55.3416,1545519.746701,0
+BNDX.US,D,20200722,000000,55.427,55.4838,55.4082,55.4749,2251596.0192214,0
+BNDX.US,D,20200723,000000,55.5136,55.5136,55.4659,55.4659,1364386.3812342,0
+BNDX.US,D,20200724,000000,55.3984,55.453,55.3984,55.437,1262239.5651511,0
+BNDX.US,D,20200727,000000,55.5226,55.5424,55.4936,55.5086,1901077.4246147,0
+BNDX.US,D,20200728,000000,55.5514,55.624,55.5036,55.5424,1733689.1170889,0
+BNDX.US,D,20200729,000000,55.5424,55.5424,55.5036,55.5424,1768467.7453605,0
+BNDX.US,D,20200730,000000,55.6617,55.6716,55.624,55.6517,1389104.9509967,0
+BNDX.US,D,20200731,000000,55.6517,55.6517,55.606,55.615,1790258.8380968,0
+BNDX.US,D,20200803,000000,55.5763,55.613,55.5295,55.603,2108498.7289715,0
+BNDX.US,D,20200804,000000,55.6497,55.7472,55.6497,55.7472,1585915.911644,0
+BNDX.US,D,20200805,000000,55.6319,55.6597,55.613,55.622,1682100.1310488,0
+BNDX.US,D,20200806,000000,55.6886,55.7372,55.6597,55.6886,1622824.2543018,0
+BNDX.US,D,20200807,000000,55.6696,55.6696,55.5851,55.5851,1636576.3542837,0
+BNDX.US,D,20200810,000000,55.6886,55.6886,55.598,55.622,2205215.1254714,0
+BNDX.US,D,20200811,000000,55.5136,55.5295,55.453,55.4729,9705576.2513683,0
+BNDX.US,D,20200812,000000,55.444,55.4629,55.3964,55.4629,2552522.549402,0
+BNDX.US,D,20200813,000000,55.3109,55.3575,55.2421,55.3196,3115997.4925568,0
+BNDX.US,D,20200814,000000,55.2055,55.2721,55.2055,55.2421,2682245.9978699,0
+BNDX.US,D,20200817,000000,55.3675,55.453,55.3296,55.3964,6908772.3432327,0
+BNDX.US,D,20200818,000000,55.434,55.4729,55.3964,55.458,3169869.1058728,0
+BNDX.US,D,20200819,000000,55.447,55.5006,55.3964,55.4142,4272107.4644612,0
+BNDX.US,D,20200820,000000,55.5295,55.5295,55.4629,55.4809,2074136.5871221,0
+BNDX.US,D,20200821,000000,55.4729,55.4907,55.453,55.4907,2507065.1690231,0
+BNDX.US,D,20200824,000000,55.5196,55.5295,55.4907,55.5056,1721341.4012749,0
+BNDX.US,D,20200825,000000,55.3296,55.3296,55.2521,55.3196,2236055.2408366,0
+BNDX.US,D,20200826,000000,55.3396,55.3396,55.301,55.3396,2796765.6799133,0
+BNDX.US,D,20200827,000000,55.453,55.453,55.2421,55.2811,4307610.4169453,0
+BNDX.US,D,20200828,000000,55.2621,55.2621,55.2055,55.2332,3041654.6661811,0
+BNDX.US,D,20200831,000000,55.1965,55.2055,55.1577,55.1965,3241281.4372049,0
+BNDX.US,D,20200901,000000,55.1767,55.3109,55.1627,55.301,4840970.5749535,0
+BNDX.US,D,20200902,000000,55.3675,55.4729,55.3475,55.4629,2311590.1841459,0
+BNDX.US,D,20200903,000000,55.453,55.4809,55.434,55.444,2297645.9370465,0
+BNDX.US,D,20200904,000000,55.4142,55.4142,55.3148,55.3475,1772760.3723263,0
+BNDX.US,D,20200908,000000,55.424,55.4629,55.4142,55.424,2081746.0153784,0
+BNDX.US,D,20200909,000000,55.449,55.453,55.3675,55.4052,5950277.1306504,0
+BNDX.US,D,20200910,000000,55.3675,55.4142,55.3109,55.4142,6563186.195313,0
+BNDX.US,D,20200911,000000,55.4809,55.5394,55.4629,55.5106,2574177.8313485,0
+BNDX.US,D,20200914,000000,55.5673,55.5851,55.5196,55.5245,2728638.9636902,0
+BNDX.US,D,20200915,000000,55.4809,55.5295,55.4809,55.5196,2075886.0312969,0
+BNDX.US,D,20200916,000000,55.5763,55.5851,55.5136,55.5295,2089231.704915,0
+BNDX.US,D,20200917,000000,55.613,55.613,55.5574,55.5713,2097344.1360967,0
+BNDX.US,D,20200918,000000,55.5763,55.603,55.5394,55.5524,2074642.6080651,0
+BNDX.US,D,20200921,000000,55.6597,55.6796,55.5851,55.613,9039248.2760228,0
+BNDX.US,D,20200922,000000,55.6409,55.6409,55.5574,55.5891,8941146.6094662,0
+BNDX.US,D,20200923,000000,55.5851,55.603,55.5394,55.5484,4556018.4116795,0
+BNDX.US,D,20200924,000000,55.5673,55.603,55.5295,55.5484,3493031.3833758,0
+BNDX.US,D,20200925,000000,55.603,55.6409,55.5851,55.6319,3032245.4934575,0
+BNDX.US,D,20200928,000000,55.622,55.6497,55.5851,55.6458,4560106.8194576,0
+BNDX.US,D,20200929,000000,55.6409,55.6986,55.6409,55.6836,3354491.2996305,0
+BNDX.US,D,20200930,000000,55.6696,55.6696,55.5851,55.617,2983237.9184309,0
+BNDX.US,D,20201001,000000,55.5484,55.6497,55.5484,55.6497,2500109.64457,0
+BNDX.US,D,20201002,000000,55.6886,55.7174,55.6409,55.6836,1923018.412223,0
+BNDX.US,D,20201005,000000,55.622,55.6319,55.5484,55.5673,2125724.5671564,0
+BNDX.US,D,20201006,000000,55.5673,55.603,55.5574,55.598,2476616.3899338,0
+BNDX.US,D,20201007,000000,55.5851,55.5941,55.5574,55.5624,2113287.3168218,0
+BNDX.US,D,20201008,000000,55.613,55.6597,55.5901,55.6597,1552111.0970362,0
+BNDX.US,D,20201009,000000,55.6986,55.7372,55.6696,55.7174,1451702.6590633,0
+BNDX.US,D,20201012,000000,55.7561,55.766,55.7174,55.7273,1843106.3374565,0
+BNDX.US,D,20201013,000000,55.776,55.8049,55.7561,55.795,4064172.0911147,0
+BNDX.US,D,20201014,000000,55.8435,55.8625,55.8336,55.8525,2415496.5044621,0
+BNDX.US,D,20201015,000000,55.9439,55.9489,55.8953,55.9003,2626295.9764661,0
+BNDX.US,D,20201016,000000,55.9489,55.9579,55.9292,55.9439,2136169.9259064,0
+BNDX.US,D,20201019,000000,55.9202,55.9489,55.8824,55.9292,1990618.987386,0
+BNDX.US,D,20201020,000000,55.934,55.934,55.8525,55.8725,4417065.8655353,0
+BNDX.US,D,20201021,000000,55.8237,55.8237,55.766,55.766,3056343.3576101,0
+BNDX.US,D,20201022,000000,55.7561,55.7611,55.6696,55.6886,3314803.3628064,0
+BNDX.US,D,20201023,000000,55.6796,55.7561,55.6497,55.7472,2345566.0197484,0
+BNDX.US,D,20201026,000000,55.766,55.8049,55.7561,55.795,2414840.5886474,0
+BNDX.US,D,20201027,000000,55.8237,55.9202,55.8148,55.9003,2660400.5808176,0
+BNDX.US,D,20201028,000000,55.9489,55.9489,55.8824,55.8903,2661232.5476563,0
+BNDX.US,D,20201029,000000,55.9202,55.939,55.8237,55.8903,7617287.1739357,0
+BNDX.US,D,20201030,000000,55.8525,55.8625,55.7472,55.8148,3161843.1911943,0
+BNDX.US,D,20201102,000000,55.8695,55.8973,55.8406,55.8695,4428280.8187612,0
+BNDX.US,D,20201103,000000,55.8306,55.8505,55.8118,55.8306,2969669.9175198,0
+BNDX.US,D,20201104,000000,55.9649,56.0037,55.9262,55.9649,12774109.381873,0
+BNDX.US,D,20201105,000000,55.9649,56.0037,55.9459,55.9748,2685430.0063881,0
+BNDX.US,D,20201106,000000,55.9262,55.9549,55.8884,55.936,2848773.1643875,0
+BNDX.US,D,20201109,000000,55.7244,55.7244,55.5733,55.5733,13329518.170117,0
+BNDX.US,D,20201110,000000,55.5643,55.5733,55.5166,55.5265,2647255.1023639,0
+BNDX.US,D,20201111,000000,55.6379,55.6477,55.619,55.6477,2295484.0304728,0
+BNDX.US,D,20201112,000000,55.7154,55.792,55.6956,55.763,2834185.0735435,0
+BNDX.US,D,20201113,000000,55.8118,55.8306,55.783,55.8118,2192594.7820718,0
+BNDX.US,D,20201116,000000,55.763,55.802,55.7442,55.802,3345185.7455096,0
+BNDX.US,D,20201117,000000,55.8356,55.9172,55.8277,55.9072,3209472.5382052,0
+BNDX.US,D,20201118,000000,55.8973,55.9262,55.8595,55.8973,2080631.3608955,0
+BNDX.US,D,20201119,000000,55.9262,55.9549,55.9072,55.9459,2566029.1839562,0
+BNDX.US,D,20201120,000000,55.9748,56.0325,55.9649,56.0325,2270187.0073461,0
+BNDX.US,D,20201123,000000,55.9937,56.0037,55.9459,55.9937,2982997.4830325,0
+BNDX.US,D,20201124,000000,55.9748,55.9748,55.9172,55.9549,3577923.1871043,0
+BNDX.US,D,20201125,000000,55.9748,56.0037,55.9549,55.9649,1648132.3434931,0
+BNDX.US,D,20201127,000000,56.0235,56.0573,56.0136,56.0573,1550438.109306,0
+BNDX.US,D,20201130,000000,56.0612,56.0612,55.9848,56.0325,5059147.0878623,0
+BNDX.US,D,20201201,000000,55.8695,55.8973,55.763,55.802,3490439.9123039,0
+BNDX.US,D,20201202,000000,55.802,55.8118,55.763,55.8118,2793420.7104591,0
+BNDX.US,D,20201203,000000,55.8884,55.9459,55.8794,55.9459,2543676.739955,0
+BNDX.US,D,20201204,000000,55.8973,55.9072,55.8595,55.9072,4454416.8507675,0
+BNDX.US,D,20201207,000000,55.9549,56.0136,55.9459,56.0037,2661396.52661,0
+BNDX.US,D,20201208,000000,56.0037,56.0912,55.9997,56.0762,2137388.1989919,0
+BNDX.US,D,20201209,000000,56.0612,56.0712,56.0087,56.0524,3046458.3441191,0
+BNDX.US,D,20201210,000000,56.0912,56.1677,56.0612,56.1677,2031403.4705875,0
+BNDX.US,D,20201211,000000,56.2411,56.2731,56.2352,56.2551,2090940.9088556,0
+BNDX.US,D,20201214,000000,56.11,56.1677,56.0712,56.1587,3379832.5870147,0
+BNDX.US,D,20201215,000000,56.1777,56.1876,56.1309,56.1677,2886566.7921942,0
+BNDX.US,D,20201216,000000,55.9937,56.0612,55.9848,56.0612,2927500.1642616,0
+BNDX.US,D,20201217,000000,56.1387,56.1587,56.0612,56.1002,2566315.8956237,0
+BNDX.US,D,20201218,000000,56.0712,56.0912,56.0434,56.0612,2395415.6216723,0
+BNDX.US,D,20201221,000000,56.1259,56.1289,56.0812,56.1051,2793101.8066045,0
+BNDX.US,D,20201222,000000,56.1199,56.1587,56.11,56.1587,2847933.1495019,0
+BNDX.US,D,20201223,000000,55.9519,55.9549,55.8834,55.936,2529430.6911003,0
+BNDX.US,D,20201224,000000,55.9748,56.0235,55.9649,56.0235,1973822.7136993,0
+BNDX.US,D,20201228,000000,56.0037,56.0612,55.9848,56.0612,2982137.3480299,0
+BNDX.US,D,20201229,000000,56.0424,56.0812,56.0325,56.0812,2535614.6090658,0
+BNDX.US,D,20201230,000000,56.0712,56.0912,56.0573,56.0912,2560731.5571453,0
+BNDX.US,D,20201231,000000,56.0912,56.1199,56.0812,56.11,2989257.8574427,0
+BNDX.US,D,20210104,000000,56.0524,56.1289,56.0424,56.1199,4232644.8729478,0
+BNDX.US,D,20210105,000000,56.1387,56.1387,56.0424,56.0612,2833018.1067564,0
+BNDX.US,D,20210106,000000,56.0136,56.0136,55.936,55.9848,3524042.5197357,0
+BNDX.US,D,20210107,000000,55.9858,56.0037,55.9509,55.9937,2244200.8702113,0
+BNDX.US,D,20210108,000000,56.0037,56.0136,55.936,55.9549,3799720.3150703,0
+BNDX.US,D,20210111,000000,55.8884,55.8884,55.8306,55.8406,2778386.9590232,0
+BNDX.US,D,20210112,000000,55.783,55.783,55.7154,55.783,3368573.3695314,0
+BNDX.US,D,20210113,000000,55.9172,56.0235,55.8973,56.0037,9594471.9591887,0
+BNDX.US,D,20210114,000000,55.9262,55.9649,55.9072,55.9172,3059841.2399536,0
+BNDX.US,D,20210115,000000,55.9072,55.9172,55.8884,55.9023,3031354.1722737,0
+BNDX.US,D,20210119,000000,55.8745,55.9172,55.8505,55.9072,5154817.2382772,0
+BNDX.US,D,20210120,000000,55.9172,55.9262,55.9072,55.9172,2883561.8527176,0
+BNDX.US,D,20210121,000000,55.8207,55.8306,55.763,55.763,2702600.5142513,0
+BNDX.US,D,20210122,000000,55.783,55.792,55.7581,55.792,3111573.0788247,0
+BNDX.US,D,20210125,000000,55.8794,55.9459,55.8695,55.9262,5608721.0421695,0
+BNDX.US,D,20210126,000000,55.9072,55.9262,55.8794,55.8884,4953248.8759612,0
+BNDX.US,D,20210127,000000,55.8884,55.936,55.8595,55.8794,5333300.7843327,0
+BNDX.US,D,20210128,000000,55.8695,55.8794,55.8306,55.8505,2513704.807639,0
+BNDX.US,D,20210129,000000,55.7244,55.783,55.7084,55.7532,4162838.1269537,0
+BNDX.US,D,20210201,000000,55.7134,55.763,55.7044,55.7581,2655296.1071302,0
+BNDX.US,D,20210202,000000,55.7154,55.7154,55.6856,55.7154,2817813.3343259,0
+BNDX.US,D,20210203,000000,55.6666,55.6766,55.6379,55.6429,3021381.6362737,0
+BNDX.US,D,20210204,000000,55.61,55.6289,55.6,55.6289,3562587.6339131,0
+BNDX.US,D,20210205,000000,55.5841,55.6289,55.5821,55.5951,3055826.2706027,0
+BNDX.US,D,20210208,000000,55.5206,55.5821,55.5066,55.5723,3677805.484017,0
+BNDX.US,D,20210209,000000,55.5534,55.6,55.5454,55.5951,2606315.6942614,0
+BNDX.US,D,20210210,000000,55.5584,55.5723,55.5454,55.5534,2698758.5779067,0
+BNDX.US,D,20210211,000000,55.6289,55.6289,55.5901,55.6,4558889.552378,0
+BNDX.US,D,20210212,000000,55.4689,55.4689,55.4201,55.44,7914629.3052695,0
+BNDX.US,D,20210216,000000,55.2292,55.2481,55.1388,55.1428,6844057.9988557,0
+BNDX.US,D,20210217,000000,55.1528,55.2194,55.1528,55.2015,3521246.8294762,0
+BNDX.US,D,20210218,000000,55.1398,55.1528,55.106,55.1348,2791597.8278573,0
+BNDX.US,D,20210219,000000,55.0345,55.0574,54.9709,54.9897,4079789.3259441,0
+BNDX.US,D,20210222,000000,54.9798,55.0624,54.9321,54.9561,4361419.6578985,0
+BNDX.US,D,20210223,000000,54.8743,54.9221,54.8039,54.9221,4508548.013593,0
+BNDX.US,D,20210224,000000,54.7521,54.8556,54.7204,54.8556,3022506.3508149,0
+BNDX.US,D,20210225,000000,54.6239,54.6328,54.3495,54.4072,6235182.0116495,0
+BNDX.US,D,20210226,000000,54.5852,54.7879,54.5564,54.7879,3200093.5456573,0
+BNDX.US,D,20210301,000000,54.9271,55.0235,54.9171,55.0235,4219391.751868,0
+BNDX.US,D,20210302,000000,54.8853,55.0235,54.8793,55.0235,3362912.5746084,0
+BNDX.US,D,20210303,000000,54.8993,54.9073,54.8019,54.8506,3453014.4826385,0
+BNDX.US,D,20210304,000000,54.8606,54.8993,54.7343,54.773,2925045.5099855,0
+BNDX.US,D,20210305,000000,54.7303,54.8218,54.7055,54.8218,2864538.282077,0
+BNDX.US,D,20210308,000000,54.7929,54.8019,54.7154,54.7254,3325507.26506,0
+BNDX.US,D,20210309,000000,54.8506,54.9073,54.8407,54.8893,4235965.6982616,0
+BNDX.US,D,20210310,000000,54.8893,54.9321,54.8693,54.9271,3415297.3112766,0
+BNDX.US,D,20210311,000000,55.0235,55.0335,54.9748,55.0046,2797363.2473888,0
+BNDX.US,D,20210312,000000,54.7929,54.7929,54.7393,54.7879,2847133.3748505,0
+BNDX.US,D,20210315,000000,54.8218,54.9271,54.8218,54.9271,3080852.6781557,0
+BNDX.US,D,20210316,000000,54.9221,54.9371,54.8606,54.8693,3140157.7290721,0
+BNDX.US,D,20210317,000000,54.7641,54.8407,54.7055,54.7641,3314851.6510874,0
+BNDX.US,D,20210318,000000,54.6189,54.6478,54.5703,54.6478,2963124.8434537,0
+BNDX.US,D,20210319,000000,54.7055,54.773,54.6866,54.7443,2203931.4620057,0
+BNDX.US,D,20210322,000000,54.7641,54.7929,54.7591,54.7929,2882001.5376427,0
+BNDX.US,D,20210323,000000,54.9073,54.9619,54.8893,54.9371,2747236.9938558,0
+BNDX.US,D,20210324,000000,54.9461,55.0135,54.9271,55.0135,3665311.8973546,0
+BNDX.US,D,20210325,000000,55.0554,55.0624,55.0135,55.0524,2227368.380314,0
+BNDX.US,D,20210326,000000,54.8993,54.9659,54.8993,54.9461,2802784.6129193,0
+BNDX.US,D,20210329,000000,54.9171,54.9461,54.8218,54.8218,2593657.1226395,0
+BNDX.US,D,20210330,000000,54.7154,54.773,54.6965,54.773,2240383.0780072,0
+BNDX.US,D,20210331,000000,54.8317,54.8506,54.7541,54.7829,3890591.8175765,0
+BNDX.US,D,20210401,000000,54.8218,54.8506,54.8118,54.8506,3078858.7745592,0
+BNDX.US,D,20210405,000000,54.773,54.8218,54.7343,54.7829,3611055.9898038,0
+BNDX.US,D,20210406,000000,54.8843,54.9181,54.8606,54.9181,3138008.9005748,0
+BNDX.US,D,20210407,000000,54.8993,54.9281,54.8843,54.9083,2704259.4178994,0
+BNDX.US,D,20210408,000000,54.9281,54.9748,54.9181,54.9709,1895320.05313,0
+BNDX.US,D,20210409,000000,54.8407,54.8893,54.8019,54.8693,2277376.9311625,0
+BNDX.US,D,20210412,000000,54.8606,54.8606,54.8118,54.8317,2261494.1107885,0
+BNDX.US,D,20210413,000000,54.8317,54.8893,54.8168,54.8893,2729314.999622,0
+BNDX.US,D,20210414,000000,54.8646,54.8793,54.773,54.8118,2752245.8969875,0
+BNDX.US,D,20210415,000000,54.8297,54.9461,54.8218,54.9371,2308522.8723065,0
+BNDX.US,D,20210416,000000,54.8357,54.8606,54.8317,54.8506,2739715.0881086,0
+BNDX.US,D,20210419,000000,54.7343,54.7929,54.7154,54.773,3157433.8675497,0
+BNDX.US,D,20210420,000000,54.7641,54.8693,54.7541,54.8693,2293111.8686765,0
+BNDX.US,D,20210421,000000,54.9371,54.9461,54.8993,54.9231,2548090.0876229,0
+BNDX.US,D,20210422,000000,54.8993,54.9461,54.8606,54.9371,2340324.7292652,0
+BNDX.US,D,20210423,000000,54.9023,54.9181,54.8506,54.8793,2186840.4286047,0
+BNDX.US,D,20210426,000000,54.8407,54.8793,54.8407,54.8556,2554581.8433786,0
+BNDX.US,D,20210427,000000,54.8218,54.8317,54.773,54.7829,3454095.9389284,0
+BNDX.US,D,20210428,000000,54.7154,54.7929,54.7055,54.7929,2612144.4921614,0
+BNDX.US,D,20210429,000000,54.6478,54.6478,54.5902,54.6378,2369030.1002149,0
+BNDX.US,D,20210430,000000,54.6666,54.6766,54.6378,54.6766,2348498.5268038,0
+BNDX.US,D,20210503,000000,54.6568,54.7045,54.6368,54.6568,2797156.0101834,0
+BNDX.US,D,20210504,000000,54.7045,54.772,54.7045,54.7383,2679567.0042891,0
+BNDX.US,D,20210505,000000,54.7025,54.7433,54.6955,54.7433,3097029.2522381,0
+BNDX.US,D,20210506,000000,54.6656,54.7333,54.6568,54.7333,2297841.1021815,0
+BNDX.US,D,20210507,000000,54.7433,54.7531,54.6468,54.6656,2726373.438514,0
+BNDX.US,D,20210510,000000,54.6676,54.7045,54.6468,54.6568,3434297.7437825,0
+BNDX.US,D,20210511,000000,54.4969,54.5404,54.4929,54.5304,2584654.3762798,0
+BNDX.US,D,20210512,000000,54.4549,54.4639,54.3775,54.3775,3745561.990087,0
+BNDX.US,D,20210513,000000,54.3585,54.4062,54.3515,54.3963,2281851.6451873,0
+BNDX.US,D,20210514,000000,54.445,54.4639,54.4062,54.4639,1974509.8156955,0
+BNDX.US,D,20210517,000000,54.3625,54.3963,54.3288,54.3874,2315895.8891878,0
+BNDX.US,D,20210518,000000,54.3874,54.3963,54.3585,54.3874,1899522.1395693,0
+BNDX.US,D,20210519,000000,54.3486,54.3963,54.2899,54.3288,2148795.2993353,0
+BNDX.US,D,20210520,000000,54.3486,54.435,54.3386,54.426,2427816.0521123,0
+BNDX.US,D,20210521,000000,54.4929,54.5017,54.4549,54.4839,1863653.0009553,0
+BNDX.US,D,20210524,000000,54.4929,54.5404,54.4839,54.5115,2010627.4377547,0
+BNDX.US,D,20210525,000000,54.5793,54.6568,54.5603,54.6568,2002200.1267417,0
+BNDX.US,D,20210526,000000,54.7313,54.7819,54.7244,54.767,2165484.9364017,0
+BNDX.US,D,20210527,000000,54.6368,54.6468,54.608,54.6368,1918164.4339924,0
+BNDX.US,D,20210528,000000,54.6656,54.7045,54.6568,54.6756,2046134.4142622,0
+BNDX.US,D,20210601,000000,54.6179,54.6368,54.5793,54.6278,2994983.0367401,0
+BNDX.US,D,20210602,000000,54.6568,54.6856,54.6278,54.6856,3270549.1654252,0
+BNDX.US,D,20210603,000000,54.6468,54.6468,54.5982,54.5982,1998005.0823434,0
+BNDX.US,D,20210604,000000,54.6656,54.7333,54.6368,54.7333,2350888.7967055,0
+BNDX.US,D,20210607,000000,54.6955,54.6955,54.6756,54.6856,2761468.9586287,0
+BNDX.US,D,20210608,000000,54.7244,54.772,54.7244,54.7631,1663588.6173863,0
+BNDX.US,D,20210609,000000,54.8883,54.9171,54.8496,54.8685,2551884.7416924,0
+BNDX.US,D,20210610,000000,54.8208,54.9371,54.8108,54.9171,2231507.0883847,0
+BNDX.US,D,20210611,000000,55.0564,55.0614,54.9847,55.0225,2475899.1077621,0
+BNDX.US,D,20210614,000000,54.9171,54.9451,54.8883,54.8983,2350165.4784987,0
+BNDX.US,D,20210615,000000,54.8397,54.8596,54.8208,54.8307,1873021.9334447,0
+BNDX.US,D,20210616,000000,54.8596,54.8883,54.7045,54.7433,2765687.1411615,0
+BNDX.US,D,20210617,000000,54.6955,54.8208,54.6856,54.8009,2228706.3680959,0
+BNDX.US,D,20210618,000000,54.8397,54.8685,54.7969,54.8208,2548789.2616892,0
+BNDX.US,D,20210621,000000,54.7819,54.7919,54.7333,54.7819,2319863.5762637,0
+BNDX.US,D,20210622,000000,54.7631,54.8009,54.7433,54.7919,1724146.1455872,0
+BNDX.US,D,20210623,000000,54.7819,54.8009,54.7333,54.7531,1833376.2488665,0
+BNDX.US,D,20210624,000000,54.7819,54.8009,54.7531,54.7819,2536470.7200449,0
+BNDX.US,D,20210625,000000,54.7631,54.7631,54.6756,54.6955,1593276.8564549,0
+BNDX.US,D,20210628,000000,54.7144,54.8278,54.7144,54.8108,2280159.5433461,0
+BNDX.US,D,20210629,000000,54.7333,54.772,54.7144,54.7581,2162040.3723683,0
+BNDX.US,D,20210630,000000,54.8307,54.8883,54.8307,54.8397,2443502.7013454,0
+BNDX.US,D,20210701,000000,54.8685,54.8783,54.8208,54.8783,2108893.083265,0
+BNDX.US,D,20210702,000000,54.9561,54.9838,54.9271,54.9838,1678112.3238557,0
+BNDX.US,D,20210706,000000,55.0026,55.1001,54.9838,55.1001,2127827.1193849,0
+BNDX.US,D,20210707,000000,55.1955,55.2332,55.1398,55.2045,2240274.4293753,0
+BNDX.US,D,20210708,000000,55.2135,55.2521,55.1667,55.1955,2208893.0828623,0
+BNDX.US,D,20210709,000000,55.1001,55.1001,55.0714,55.0901,3624745.7174228,0
+BNDX.US,D,20210712,000000,55.1667,55.1955,55.1388,55.1667,5370574.3071146,0
+BNDX.US,D,20210713,000000,55.1667,55.2135,55.0901,55.1189,10792404.612332,0
+BNDX.US,D,20210714,000000,55.1468,55.2332,55.1468,55.2135,3223689.4128902,0
+BNDX.US,D,20210715,000000,55.3196,55.3296,55.2421,55.3109,2826596.7714102,0
+BNDX.US,D,20210716,000000,55.3485,55.3974,55.3059,55.3785,2685526.5829498,0
+BNDX.US,D,20210719,000000,55.4828,55.5265,55.4739,55.5126,2422750.8126531,0
+BNDX.US,D,20210720,000000,55.608,55.608,55.4769,55.5126,3294024.3119561,0
+BNDX.US,D,20210721,000000,55.455,55.4828,55.426,55.4649,4253545.6505061,0
+BNDX.US,D,20210722,000000,55.446,55.5315,55.427,55.5216,2738079.3225952,0
+BNDX.US,D,20210723,000000,55.5216,55.5703,55.5146,55.5604,2943188.8255063,0
+BNDX.US,D,20210726,000000,55.5802,55.5841,55.5126,55.5126,4149822.4232547,0
+BNDX.US,D,20210727,000000,55.608,55.617,55.5604,55.5881,4149621.2220845,0
+BNDX.US,D,20210728,000000,55.5703,55.6359,55.5604,55.608,2913825.5267302,0
+BNDX.US,D,20210729,000000,55.5881,55.608,55.5504,55.598,1665593.587047,0
+BNDX.US,D,20210730,000000,55.6309,55.6547,55.617,55.6547,1799338.0409013,0
+BNDX.US,D,20210802,000000,55.6846,55.772,55.6756,55.7234,2593345.2608256,0
+BNDX.US,D,20210803,000000,55.7611,55.801,55.7522,55.782,2599855.1246869,0
+BNDX.US,D,20210804,000000,55.8625,55.8625,55.7282,55.8108,2172321.7521644,0
+BNDX.US,D,20210805,000000,55.8685,55.8685,55.784,55.8396,1786599.9948171,0
+BNDX.US,D,20210806,000000,55.6657,55.6946,55.6279,55.6467,2134167.974263,0
+BNDX.US,D,20210809,000000,55.6756,55.7234,55.6399,55.6657,1928551.4444029,0
+BNDX.US,D,20210810,000000,55.7432,55.7522,55.6557,55.6756,1849621.2313469,0
+BNDX.US,D,20210811,000000,55.6369,55.7332,55.6279,55.6846,2027991.0987413,0
+BNDX.US,D,20210812,000000,55.6756,55.7144,55.6467,55.6946,1728817.0307531,0
+BNDX.US,D,20210813,000000,55.6557,55.7332,55.6467,55.7234,1638284.5522185,0
+BNDX.US,D,20210816,000000,55.7611,55.801,55.7044,55.7234,2067439.6061726,0
+BNDX.US,D,20210817,000000,55.7144,55.762,55.6946,55.7432,2025412.7057453,0
+BNDX.US,D,20210818,000000,55.762,55.772,55.7044,55.7332,1734242.4203069,0
+BNDX.US,D,20210819,000000,55.772,55.801,55.7044,55.801,2369265.5055839,0
+BNDX.US,D,20210820,000000,55.798,55.8108,55.7462,55.782,2595329.1043636,0
+BNDX.US,D,20210823,000000,55.7144,55.762,55.7054,55.7234,1618210.7114695,0
+BNDX.US,D,20210824,000000,55.7432,55.7522,55.6946,55.7332,2483669.4969545,0
+BNDX.US,D,20210825,000000,55.5891,55.6369,55.4838,55.5136,2345863.7974803,0
+BNDX.US,D,20210826,000000,55.4936,55.5324,55.4749,55.5324,1750270.1055234,0
+BNDX.US,D,20210827,000000,55.4936,55.609,55.4936,55.609,1817149.3744915,0
+BNDX.US,D,20210830,000000,55.599,55.6657,55.5564,55.6657,2006171.8378411,0
+BNDX.US,D,20210831,000000,55.5226,55.5226,55.3595,55.4172,2992712.4815347,0
+BNDX.US,D,20210901,000000,55.3984,55.432,55.3785,55.3984,2179418.1174367,0
+BNDX.US,D,20210902,000000,55.4936,55.5136,55.457,55.5136,3729278.7793842,0
+BNDX.US,D,20210903,000000,55.3884,55.4082,55.3495,55.4082,1857754.7886515,0
+BNDX.US,D,20210907,000000,55.2531,55.2821,55.2095,55.2342,3609219.02312,0
+BNDX.US,D,20210908,000000,55.292,55.3109,55.2581,55.292,1764477.9261558,0
+BNDX.US,D,20210909,000000,55.3206,55.4659,55.3206,55.456,2361416.6479352,0
+BNDX.US,D,20210910,000000,55.3695,55.3695,55.292,55.3206,2498884.3294435,0
+BNDX.US,D,20210913,000000,55.292,55.3495,55.292,55.3406,2896802.9017271,0
+BNDX.US,D,20210914,000000,55.302,55.4082,55.302,55.4082,2627353.2886155,0
+BNDX.US,D,20210915,000000,55.3445,55.3695,55.2731,55.292,2242825.6602133,0
+BNDX.US,D,20210916,000000,55.2055,55.2731,55.1767,55.2055,2201899.3301868,0
+BNDX.US,D,20210917,000000,55.11,55.1478,55.0911,55.1478,2189001.3291724,0
+BNDX.US,D,20210920,000000,55.2242,55.302,55.2242,55.302,2156332.2951702,0
+BNDX.US,D,20210921,000000,55.302,55.3206,55.2431,55.2731,1806121.5383539,0
+BNDX.US,D,20210922,000000,55.2731,55.3465,55.2292,55.3109,2252232.820925,0
+BNDX.US,D,20210923,000000,55.292,55.292,55.0624,55.0911,1611010.7275947,0
+BNDX.US,D,20210924,000000,54.9748,54.9798,54.9271,54.9561,1907492.723926,0
+BNDX.US,D,20210927,000000,54.8883,54.9371,54.8685,54.9271,2102589.4506032,0
+BNDX.US,D,20210928,000000,54.8108,54.8496,54.7333,54.8108,2308861.8962782,0
+BNDX.US,D,20210929,000000,54.8883,54.9371,54.8039,54.8496,1798201.2542897,0
+BNDX.US,D,20210930,000000,54.772,54.8208,54.7433,54.7819,2613053.9214508,0
+BNDX.US,D,20211001,000000,54.9073,54.9073,54.8009,54.8397,2530658.0182384,0
+BNDX.US,D,20211004,000000,54.772,54.8208,54.7333,54.772,1853201.6061702,0
+BNDX.US,D,20211005,000000,54.772,54.772,54.5842,54.5982,3858198.4291774,0
+BNDX.US,D,20211006,000000,54.608,54.6856,54.5922,54.6756,3273454.5103227,0
+BNDX.US,D,20211007,000000,54.6756,54.6756,54.5793,54.5793,2226852.2993127,0
+BNDX.US,D,20211008,000000,54.5793,54.5793,54.4789,54.4929,1331201.2662306,0
+BNDX.US,D,20211011,000000,54.426,54.4549,54.4062,54.426,1430434.6893693,0
+BNDX.US,D,20211012,000000,54.4162,54.4639,54.3874,54.4062,1996891.4338665,0
+BNDX.US,D,20211013,000000,54.5982,54.6368,54.5643,54.608,2161620.8679284,0
+BNDX.US,D,20211014,000000,54.7433,54.8009,54.7045,54.7819,1835667.930195,0
+BNDX.US,D,20211015,000000,54.6468,54.6955,54.6278,54.6656,3063199.287484,0
+BNDX.US,D,20211018,000000,54.5274,54.5693,54.4739,54.5214,3059414.6934729,0
+BNDX.US,D,20211019,000000,54.5115,54.5115,54.445,54.4739,2727188.3032531,0
+BNDX.US,D,20211020,000000,54.4739,54.5304,54.445,54.4639,2498677.0922382,0
+BNDX.US,D,20211021,000000,54.4549,54.4549,54.3486,54.3775,2124473.095878,0
+BNDX.US,D,20211022,000000,54.3775,54.4929,54.3775,54.4929,1931670.0625407,0
+BNDX.US,D,20211025,000000,54.4639,54.5214,54.4549,54.5164,2564909.499444,0
+BNDX.US,D,20211026,000000,54.5017,54.5603,54.4839,54.5504,3764026.2214744,0
+BNDX.US,D,20211027,000000,54.7433,54.8307,54.6656,54.8009,2145264.2187985,0
+BNDX.US,D,20211028,000000,54.6955,54.7581,54.6179,54.6756,2708556.0688887,0
+BNDX.US,D,20211029,000000,54.446,54.5404,54.426,54.5017,2944201.8733982,0
+BNDX.US,D,20211101,000000,54.3864,54.5008,54.3575,54.4919,3163714.3620769,0
+BNDX.US,D,20211102,000000,54.607,54.7035,54.607,54.6945,2981824.4802104,0
+BNDX.US,D,20211103,000000,54.6647,54.6846,54.5394,54.6358,2466347.0822077,0
+BNDX.US,D,20211104,000000,54.7234,54.8685,54.7134,54.8437,2796112.7821161,0
+BNDX.US,D,20211105,000000,54.9649,55.0801,54.9551,55.0714,2262878.3748392,0
+BNDX.US,D,20211108,000000,55.0225,55.0225,54.8873,54.8973,2074850.8512764,0
+BNDX.US,D,20211109,000000,55.0801,55.1567,55.0801,55.1468,2292304.0459781,0
+BNDX.US,D,20211110,000000,55.0415,55.0714,54.8297,54.8586,2621686.4576574,0
+BNDX.US,D,20211111,000000,54.7999,54.8387,54.7809,54.7809,1640018.9063056,0
+BNDX.US,D,20211112,000000,54.8427,54.8873,54.8098,54.8685,1758441.8910504,0
+BNDX.US,D,20211115,000000,54.8685,54.8873,54.771,54.7999,2185588.9573261,0
+BNDX.US,D,20211116,000000,54.7423,54.7809,54.7134,54.7234,2459107.8641047,0
+BNDX.US,D,20211117,000000,54.6846,54.8198,54.6746,54.8098,2696877.3469656,0
+BNDX.US,D,20211118,000000,54.8297,54.8973,54.8198,54.8586,2192710.4727446,0
+BNDX.US,D,20211119,000000,55.0036,55.0901,55.0036,55.0714,2638500.8394494,0
+BNDX.US,D,20211122,000000,54.9936,55.0076,54.8685,54.8973,2171156.7973891,0
+BNDX.US,D,20211123,000000,54.6458,54.6558,54.5882,54.607,2525666.2172062,0
+BNDX.US,D,20211124,000000,54.5494,54.6746,54.5294,54.6746,1736801.6991915,0
+BNDX.US,D,20211126,000000,54.8486,55.0405,54.8486,55.0036,1545928.1850764,0
+BNDX.US,D,20211129,000000,54.8387,54.9361,54.8297,54.9161,2546922.1148299,0
+BNDX.US,D,20211130,000000,55.0714,55.1567,54.9738,55.0801,2879196.7933304,0
+BNDX.US,D,20211201,000000,55.0265,55.1329,54.9728,55.1329,3202951.6082798,0
+BNDX.US,D,20211202,000000,55.2471,55.2671,55.1329,55.1607,2208878.9987804,0
+BNDX.US,D,20211203,000000,55.0831,55.296,55.0791,55.2471,1840769.3858648,0
+BNDX.US,D,20211206,000000,55.2471,55.296,55.2184,55.2184,2984917.9482019,0
+BNDX.US,D,20211207,000000,55.1408,55.2184,55.0941,55.0941,2250926.0193247,0
+BNDX.US,D,20211208,000000,55.0941,55.1329,55.0365,55.0365,2027484.0717923,0
+BNDX.US,D,20211209,000000,55.1707,55.2184,55.0841,55.1895,4189019.4292235,0
+BNDX.US,D,20211210,000000,55.2085,55.2282,55.1607,55.1895,2124267.8706843,0
+BNDX.US,D,20211213,000000,55.2521,55.3346,55.2381,55.3148,2022284.0275492,0
+BNDX.US,D,20211214,000000,55.2761,55.296,55.2282,55.291,2353728.7512226,0
+BNDX.US,D,20211215,000000,55.1895,55.2621,55.1458,55.2085,2545793.3762651,0
+BNDX.US,D,20211216,000000,55.104,55.2381,55.0941,55.1229,2204817.7531603,0
+BNDX.US,D,20211217,000000,55.2471,55.296,55.2381,55.2761,1929029.2971821,0
+BNDX.US,D,20211220,000000,55.2521,55.2761,55.1895,55.2282,2645241.0786504,0
+BNDX.US,D,20211221,000000,55.1607,55.1797,54.9201,54.9491,2250621.1995519,0
+BNDX.US,D,20211222,000000,54.9689,54.9877,54.9201,54.9877,2560101.7974826,0
+BNDX.US,D,20211223,000000,54.8606,54.8763,54.7869,54.8665,2661586.6617159,0
+BNDX.US,D,20211227,000000,54.8098,54.8566,54.7969,54.8566,4351441.0858633,0
+BNDX.US,D,20211228,000000,54.8466,54.8566,54.8168,54.8367,3266229.3763015,0
+BNDX.US,D,20211229,000000,54.6776,54.6776,54.5683,54.6179,11964070.452709,0
+BNDX.US,D,20211230,000000,54.6776,54.6776,54.6378,54.6676,3422098.9168345,0
+BNDX.US,D,20211231,000000,54.6676,54.7174,54.6578,54.6676,2140578.243545,0
+BNDX.US,D,20220103,000000,54.5384,54.5882,54.4889,54.4989,3894338.1833653,0
+BNDX.US,D,20220104,000000,54.4989,54.5434,54.45,54.5085,3124474.0978567,0
+BNDX.US,D,20220105,000000,54.45,54.4889,54.3805,54.4002,3615984.4124672,0
+BNDX.US,D,20220106,000000,54.2909,54.3008,54.2414,54.2809,3117730.8406381,0
+BNDX.US,D,20220107,000000,54.3308,54.3308,54.2164,54.2909,2522423.8603487,0
+BNDX.US,D,20220110,000000,54.1815,54.2611,54.1616,54.2414,2899002.0305173,0
+BNDX.US,D,20220111,000000,54.1915,54.2611,54.1716,54.2611,3183444.1488248,0
+BNDX.US,D,20220112,000000,54.3805,54.4002,54.3058,54.3308,7974222.0738593,0
+BNDX.US,D,20220113,000000,54.3705,54.44,54.3456,54.4152,3802431.5008385,0
+BNDX.US,D,20220114,000000,54.3505,54.3805,54.2512,54.2809,2163632.8796302,0
+BNDX.US,D,20220118,000000,54.0732,54.122,53.9749,54.0146,4303094.4566807,0
+BNDX.US,D,20220119,000000,54.0047,54.0433,53.9848,54.0146,2646271.2286418,0
+BNDX.US,D,20220120,000000,54.1558,54.1716,54.132,54.1616,2112306.4611171,0
+BNDX.US,D,20220121,000000,54.2959,54.3308,54.2512,54.271,2849980.3714085,0
+BNDX.US,D,20220124,000000,54.2809,54.3308,54.2512,54.2809,2679407.0493587,0
+BNDX.US,D,20220125,000000,54.2114,54.2562,54.1419,54.1419,2427958.9049432,0
+BNDX.US,D,20220126,000000,54.103,54.1419,53.9499,53.9549,2978388.9702295,0
+BNDX.US,D,20220127,000000,54.0633,54.132,54.0633,54.0732,2270560.2355167,0
+BNDX.US,D,20220128,000000,54.0236,54.132,54.0146,54.112,2091190.3983067,0
+BNDX.US,D,20220131,000000,53.9252,53.9649,53.8855,53.9152,3340139.6201615,0
+BNDX.US,D,20220201,000000,53.9619,53.9619,53.7939,53.8725,3628429.7108487,0
+BNDX.US,D,20220202,000000,53.8825,53.9819,53.8825,53.9122,2405092.3919521,0
+BNDX.US,D,20220203,000000,53.6348,53.6348,53.5305,53.5653,2656735.7015028,0
+BNDX.US,D,20220204,000000,53.4063,53.4162,53.2869,53.3664,2567037.2018187,0
+BNDX.US,D,20220207,000000,53.1777,53.2522,53.0981,53.2273,9074444.3967226,0
+BNDX.US,D,20220208,000000,53.0384,53.108,53.0285,53.0684,9991886.5225411,0
+BNDX.US,D,20220209,000000,53.1777,53.2769,53.1478,53.2073,7682337.5242668,0
+BNDX.US,D,20220210,000000,53.0285,53.0534,52.7899,52.8298,4982071.9495953,0
+BNDX.US,D,20220211,000000,52.9192,53.0882,52.7602,53.0684,4227455.8947689,0
+BNDX.US,D,20220214,000000,52.8396,52.9291,52.7114,52.7998,6334170.9753667,0
+BNDX.US,D,20220215,000000,52.7592,52.7998,52.7313,52.7899,4611045.925718,0
+BNDX.US,D,20220216,000000,52.8894,52.9142,52.8098,52.8992,3490641.1134741,0
+BNDX.US,D,20220217,000000,52.8794,53.0185,52.8794,52.9888,2529933.6940258,0
+BNDX.US,D,20220218,000000,53.0782,53.1678,53.0584,53.1578,2164306.9035502,0
+BNDX.US,D,20220222,000000,52.8298,52.9491,52.8298,52.9291,3603924.4143267,0
+BNDX.US,D,20220223,000000,52.8794,52.9192,52.8347,52.9092,3077475.5165141,0
+BNDX.US,D,20220224,000000,52.9888,53.0285,52.8992,52.9491,3023516.3806892,0
+BNDX.US,D,20220225,000000,52.9092,52.9192,52.7948,52.8794,2551781.1230898,0
+BNDX.US,D,20220228,000000,52.9689,53.2373,52.9689,53.2373,2566157.952705,0
+BNDX.US,D,20220301,000000,53.4997,53.8525,53.4997,53.8267,3476928.2477204,0
+BNDX.US,D,20220302,000000,53.5593,53.5793,53.3507,53.3903,3002596.4890198,0
+BNDX.US,D,20220303,000000,53.112,53.2859,53.1021,53.2313,6036620.6008217,0
+BNDX.US,D,20220304,000000,53.5295,53.6787,53.5295,53.6588,2048627.2967608,0
+BNDX.US,D,20220307,000000,53.45,53.4798,53.3009,53.4798,2606644.6581747,0
+BNDX.US,D,20220308,000000,53.0324,53.1318,52.9481,52.953,2622735.7217598,0
+BNDX.US,D,20220309,000000,52.7741,52.8436,52.6965,52.7642,2404268.4731602,0
+BNDX.US,D,20220310,000000,52.5266,52.5762,52.4381,52.5366,2867465.7591032,0
+BNDX.US,D,20220311,000000,52.4866,52.6359,52.4806,52.6259,1843456.4274925,0
+BNDX.US,D,20220314,000000,52.3585,52.4282,52.1896,52.2293,2224756.7891251,0
+BNDX.US,D,20220315,000000,52.3088,52.3685,52.2691,52.2691,2306059.1639776,0
+BNDX.US,D,20220316,000000,52.2095,52.279,52.0902,52.279,2251669.4576485,0
+BNDX.US,D,20220317,000000,52.3088,52.4182,52.28,52.3585,3231967.8350372,0
+BNDX.US,D,20220318,000000,52.3685,52.4481,52.3537,52.4381,2200654.9009492,0
+BNDX.US,D,20220321,000000,52.2293,52.2492,52.1398,52.2095,2335866.111334,0
+BNDX.US,D,20220322,000000,52.0702,52.1001,52.0106,52.0306,2056144.1724788,0
+BNDX.US,D,20220323,000000,52.0106,52.1299,51.9758,52.12,2201682.032923,0
+BNDX.US,D,20220324,000000,52.0256,52.0702,51.9907,52.0405,1915350.6356274,0
+BNDX.US,D,20220325,000000,51.951,51.9708,51.8118,51.8418,2138981.7122596,0
+BNDX.US,D,20220328,000000,51.7719,51.8517,51.7522,51.8118,3053256.9316595,0
+BNDX.US,D,20220329,000000,51.6331,51.7719,51.6231,51.7324,2658123.9895771,0
+BNDX.US,D,20220330,000000,51.5832,51.7384,51.5632,51.7125,2437970.6751714,0
+BNDX.US,D,20220331,000000,51.961,52.0902,51.9312,52.0504,2503884.1785225,0
+BNDX.US,D,20220401,000000,51.8794,52.0086,51.8348,51.9689,2708258.2911567,0
+BNDX.US,D,20220404,000000,52.0981,52.1279,52.0186,52.0882,2486054.7368269,0
+BNDX.US,D,20220405,000000,51.7601,51.7799,51.5842,51.641,2305432.4223324,0
+BNDX.US,D,20220406,000000,51.4122,51.5563,51.4072,51.5216,2689726.6573773,0
+BNDX.US,D,20220407,000000,51.3725,51.4818,51.3425,51.442,1885718.733289,0
+BNDX.US,D,20220408,000000,51.3129,51.4201,51.3129,51.3425,2099493.9706,0
+BNDX.US,D,20220411,000000,51.1251,51.1251,51.0057,51.0257,2717823.3947872,0
+BNDX.US,D,20220412,000000,51.1935,51.2285,51.1349,51.1537,2708574.176994,0
+BNDX.US,D,20220413,000000,51.1637,51.288,51.1537,51.1637,2223574.7322504,0
+BNDX.US,D,20220414,000000,51.1935,51.2235,50.9788,51.0057,1787873.5982245,0
+BNDX.US,D,20220418,000000,51.0257,51.0454,50.946,50.9858,2234488.8897268,0
+BNDX.US,D,20220419,000000,50.8365,50.936,50.8218,50.8864,2160564.5617849,0
+BNDX.US,D,20220420,000000,50.936,51.0257,50.9213,50.9659,2641874.9830733,0
+BNDX.US,D,20220421,000000,50.9064,50.9064,50.6876,50.7771,4459762.7658593,0
+BNDX.US,D,20220422,000000,50.6578,50.7641,50.6578,50.6876,2337787.5825092,0
+BNDX.US,D,20220425,000000,50.8465,50.9858,50.8465,50.8864,2792521.3412284,0
+BNDX.US,D,20220426,000000,50.9758,51.0504,50.946,50.9758,4114308.4047061,0
+BNDX.US,D,20220427,000000,50.9858,51.0157,50.8169,50.8267,3964356.190588,0
+BNDX.US,D,20220428,000000,50.7571,50.8069,50.6677,50.7075,3335538.1493995,0
+BNDX.US,D,20220429,000000,50.6228,50.7521,50.4789,50.4888,3586477.2548545,0
+BNDX.US,D,20220502,000000,50.3874,50.4371,50.3476,50.3575,3454489.2872161,0
+BNDX.US,D,20220503,000000,50.4968,50.5862,50.3675,50.4221,5132994.9593596,0
+BNDX.US,D,20220504,000000,50.3575,50.5265,50.299,50.5265,3955022.4683035,0
+BNDX.US,D,20220505,000000,50.4869,50.4869,50.1688,50.2582,2839015.9136396,0
+BNDX.US,D,20220506,000000,50.0594,50.1488,49.9202,49.9699,2880394.946299,0
+BNDX.US,D,20220509,000000,50.0295,50.1389,50.0111,50.0694,3762725.4559093,0
+BNDX.US,D,20220510,000000,50.3874,50.4256,50.288,50.3575,4721365.5333339,0
+BNDX.US,D,20220511,000000,50.1886,50.5265,50.1704,50.5265,4650227.8415991,0
+BNDX.US,D,20220512,000000,50.6757,50.7551,50.6558,50.6956,3801886.2456672,0
+BNDX.US,D,20220513,000000,50.6258,50.6458,50.5215,50.5364,3273625.5313172,0
+BNDX.US,D,20220516,000000,50.5067,50.6558,50.5067,50.6061,2724610.9162632,0
+BNDX.US,D,20220517,000000,50.3079,50.3774,50.278,50.3079,2147778.2274199,0
+BNDX.US,D,20220518,000000,50.268,50.4271,50.2582,50.4073,1978740.0702986,0
+BNDX.US,D,20220519,000000,50.6258,50.6558,50.3079,50.3974,6484915.9220952,0
+BNDX.US,D,20220520,000000,50.3575,50.4769,50.3476,50.4172,2446915.0731917,0
+BNDX.US,D,20220523,000000,50.4221,50.4656,50.288,50.298,2505825.7698148,0
+BNDX.US,D,20220524,000000,50.3278,50.5029,50.3278,50.3874,2257307.114437,0
+BNDX.US,D,20220525,000000,50.5166,50.5519,50.4372,50.5364,2235442.5832734,0
+BNDX.US,D,20220526,000000,50.4669,50.4967,50.3675,50.4371,2356522.4294705,0
+BNDX.US,D,20220527,000000,50.5862,50.5961,50.4968,50.5265,4086582.8834553,0
+BNDX.US,D,20220531,000000,50.1389,50.1688,50.0736,50.1488,10551101.030917,0
+BNDX.US,D,20220601,000000,50.131,50.1508,49.9917,50.0214,5416139.538945,0
+BNDX.US,D,20220602,000000,49.9568,49.9618,49.8363,49.9022,2779219.102917,0
+BNDX.US,D,20220603,000000,49.7927,49.8274,49.723,49.7629,2774343.0312825,0
+BNDX.US,D,20220606,000000,49.7529,49.7827,49.6035,49.6335,4483000.553741,0
+BNDX.US,D,20220607,000000,49.6634,49.7727,49.6634,49.723,4785325.0364255,0
+BNDX.US,D,20220608,000000,49.5639,49.5837,49.4742,49.5041,2453219.8902372,0
+BNDX.US,D,20220609,000000,49.3251,49.4046,49.1659,49.2156,4338916.707874,0
+BNDX.US,D,20220610,000000,49.1759,49.1957,48.8872,48.9322,2693453.114005,0
+BNDX.US,D,20220613,000000,48.549,48.5789,48.1711,48.2208,3023314.1834606,0
+BNDX.US,D,20220614,000000,48.3104,48.5193,48.0218,48.1014,4613453.3117014,0
+BNDX.US,D,20220615,000000,48.6486,48.7481,48.4198,48.6585,3320651.0208246,0
+BNDX.US,D,20220616,000000,48.171,48.3601,47.9323,48.3501,6444604.6691763,0
+BNDX.US,D,20220617,000000,48.559,48.6287,48.3611,48.569,2820006.8239609,0
+BNDX.US,D,20220621,000000,48.2705,48.3104,48.2109,48.2208,2468570.8211797,0
+BNDX.US,D,20220622,000000,48.559,48.6387,48.4198,48.5392,5370048.5497207,0
+BNDX.US,D,20220623,000000,48.9669,49.136,48.9569,49.0167,2507110.9858075,0
+BNDX.US,D,20220624,000000,48.8774,49.0067,48.8724,48.9669,2029589.6815185,0
+BNDX.US,D,20220627,000000,48.6784,48.8277,48.6685,48.6784,2681347.8716438,0
+BNDX.US,D,20220628,000000,48.5888,48.6387,48.4993,48.6188,2462365.9169951,0
+BNDX.US,D,20220629,000000,48.5988,49.0167,48.5988,48.9569,2281233.576322,0
+BNDX.US,D,20220630,000000,49.2056,49.3051,49.156,49.2853,2246417.5604071,0
+BNDX.US,D,20220701,000000,49.5073,49.7861,49.5073,49.597,1939744.2491631,0
+BNDX.US,D,20220705,000000,49.5372,49.6268,49.4277,49.5272,2865732.1591721,0
+BNDX.US,D,20220706,000000,49.7762,49.7861,49.4973,49.5372,1713709.3858349,0
+BNDX.US,D,20220707,000000,49.4277,49.4576,49.3381,49.4077,1644052.4284461,0
+BNDX.US,D,20220708,000000,49.4377,49.4724,49.3282,49.3679,1401181.5491191,0
+BNDX.US,D,20220711,000000,49.4576,49.587,49.4576,49.5073,1680882.9709614,0
+BNDX.US,D,20220712,000000,49.7463,49.8409,49.6767,49.6767,2145966.3635276,0
+BNDX.US,D,20220713,000000,49.5472,49.7812,49.5001,49.7264,1860922.087646,0
+BNDX.US,D,20220714,000000,49.6467,49.8459,49.582,49.816,4128461.4793718,0
+BNDX.US,D,20220715,000000,49.7961,49.9754,49.7961,49.9056,1822786.9647929,0
+BNDX.US,D,20220718,000000,49.6767,49.7064,49.6019,49.6965,1827682.9071691,0
+BNDX.US,D,20220719,000000,49.6667,49.7055,49.5472,49.6667,1885129.6353457,0
+BNDX.US,D,20220720,000000,49.6767,49.7363,49.582,49.6865,1739597.1205285,0
+BNDX.US,D,20220721,000000,49.5571,49.7861,49.5571,49.7861,1342416.1804625,0
+BNDX.US,D,20220722,000000,50.1646,50.3033,50.1181,50.2043,1514144.7488061,0
+BNDX.US,D,20220725,000000,50.1246,50.2542,50.0931,50.2542,1352198.0222562,0
+BNDX.US,D,20220726,000000,50.3936,50.4496,50.264,50.3437,1902641.5424665,0
+BNDX.US,D,20220727,000000,50.3736,50.4184,50.284,50.3238,1572896.0573203,0
+BNDX.US,D,20220728,000000,50.6324,50.7819,50.6324,50.7519,1725424.4971823,0
+BNDX.US,D,20220729,000000,50.6723,50.9411,50.6524,50.8715,2591991.2333302,0
+BNDX.US,D,20220801,000000,50.9502,51.1297,50.9302,51.1097,2575290.0587677,0
+BNDX.US,D,20220802,000000,51.0897,51.2244,50.8207,50.8305,2527241.461006,0
+BNDX.US,D,20220803,000000,50.7309,50.9193,50.615,50.9103,2367389.4982592,0
+BNDX.US,D,20220804,000000,51,51.4585,50.9801,51.1794,6421852.7645708,0
+BNDX.US,D,20220805,000000,50.8805,50.9103,50.6911,50.8007,7701826.3124352,0
+BNDX.US,D,20220808,000000,50.8705,50.9502,50.7658,50.8405,6191232.7393061,0
+BNDX.US,D,20220809,000000,50.7409,50.8207,50.7011,50.8207,4634814.9569229,0
+BNDX.US,D,20220810,000000,50.8705,51,50.8007,50.8305,2001053.68072,0
+BNDX.US,D,20220811,000000,50.8305,50.8605,50.5515,50.5914,1833863.342897,0
+BNDX.US,D,20220812,000000,50.6412,50.7011,50.5914,50.7011,2344041.9472576,0
+BNDX.US,D,20220815,000000,50.9402,50.9552,50.8806,50.9302,2106182.8768499,0
+BNDX.US,D,20220816,000000,50.6711,50.7708,50.5615,50.721,1988410.6858696,0
+BNDX.US,D,20220817,000000,50.4021,50.4518,50.3621,50.4219,1879126.689194,0
+BNDX.US,D,20220818,000000,50.3521,50.417,50.2729,50.3124,1552328.1984604,0
+BNDX.US,D,20220819,000000,49.9335,50.0132,49.9038,49.9735,1435759.0033396,0
+BNDX.US,D,20220822,000000,49.8239,49.8538,49.7243,49.7741,1626100.2389629,0
+BNDX.US,D,20220823,000000,49.6046,49.7243,49.5481,49.6346,2248463.4747196,0
+BNDX.US,D,20220824,000000,49.4153,49.515,49.4153,49.4353,1587111.7351223,0
+BNDX.US,D,20220825,000000,49.5948,49.7542,49.5577,49.7442,1436866.6825965,0
+BNDX.US,D,20220826,000000,49.5748,49.6695,49.4602,49.4951,1894079.3558281,0
+BNDX.US,D,20220829,000000,49.3356,49.3406,49.1762,49.2359,2158831.7548583,0
+BNDX.US,D,20220830,000000,49.2359,49.3206,49.1562,49.2758,1734854.4759938,0
+BNDX.US,D,20220831,000000,49.1762,49.2209,49.0365,49.0365,2237071.6356964,0
+BNDX.US,D,20220901,000000,48.7951,48.9348,48.7951,48.9049,2557545.8123317,0
+BNDX.US,D,20220902,000000,49.0845,49.2241,49.0645,49.1743,1626652.8227124,0
+BNDX.US,D,20220906,000000,48.9647,49.0246,48.8001,48.8451,3688467.5237281,0
+BNDX.US,D,20220907,000000,48.9847,49.0545,48.9378,49.0246,2234517.253524,0
+BNDX.US,D,20220908,000000,48.8151,48.9099,48.6455,48.6655,1812019.1131176,0
+BNDX.US,D,20220909,000000,48.6754,48.7602,48.5956,48.5956,2534659.0680389,0
+BNDX.US,D,20220912,000000,48.8451,48.8999,48.7652,48.8151,1704165.8443439,0
+BNDX.US,D,20220913,000000,48.7053,48.7453,48.6655,48.7053,1592779.2784286,0
+BNDX.US,D,20220914,000000,48.7053,48.8514,48.6847,48.7951,1738290.9794312,0
+BNDX.US,D,20220915,000000,48.7353,48.7852,48.6457,48.6854,1688126.1788521,0
+BNDX.US,D,20220916,000000,48.5956,48.7253,48.5956,48.6954,2415282.7399918,0
+BNDX.US,D,20220919,000000,48.5757,48.6555,48.5757,48.6056,1497250.9519676,0
+BNDX.US,D,20220920,000000,48.2963,48.3737,48.2564,48.3063,1707215.0046005,0
+BNDX.US,D,20220921,000000,48.3662,48.4759,48.2565,48.3861,1616397.7409948,0
+BNDX.US,D,20220922,000000,48.2464,48.2664,48.1218,48.1866,1851953.890824,0
+BNDX.US,D,20220923,000000,48.1168,48.1416,47.9272,47.9472,2469687.4971407,0
+BNDX.US,D,20220926,000000,47.7376,47.7676,47.4084,47.4184,2965264.2459717,0
+BNDX.US,D,20220927,000000,47.4483,47.5032,47.1989,47.2089,3309280.0886232,0
+BNDX.US,D,20220928,000000,47.5581,47.7676,47.4982,47.7376,2627186.3472257,0
+BNDX.US,D,20220929,000000,47.4982,47.563,47.4024,47.4683,2443331.6063495,0
+BNDX.US,D,20220930,000000,47.6578,47.7426,47.5281,47.6179,4299549.5102345,0
+BNDX.US,D,20221003,000000,47.9172,48.0968,47.8575,47.9671,2946317.7544628,0
+BNDX.US,D,20221004,000000,48.1666,48.2614,48.0668,48.1068,2270119.8581112,0
+BNDX.US,D,20221005,000000,47.8474,47.8674,47.6828,47.7676,2363410.9308928,0
+BNDX.US,D,20221006,000000,47.7276,47.7426,47.588,47.6578,2182261.5429201,0
+BNDX.US,D,20221007,000000,47.3885,47.4084,47.3224,47.3585,2067352.7057551,0
+BNDX.US,D,20221010,000000,47.2987,47.3061,47.0593,47.1789,2129589.8554897,0
+BNDX.US,D,20221011,000000,47.0891,47.2088,46.9599,46.9795,17043133.908231,0
+BNDX.US,D,20221012,000000,46.8297,47.0991,46.8198,47.0193,9692012.4781607,0
+BNDX.US,D,20221013,000000,46.8597,47.2687,46.8497,47.1391,3974672.6110215,0
+BNDX.US,D,20221014,000000,47.3386,47.3435,46.9445,46.9894,2006047.7450538,0
+BNDX.US,D,20221017,000000,47.2787,47.3087,47.1391,47.159,2454748.4161202,0
+BNDX.US,D,20221018,000000,47.1889,47.2937,47.1341,47.2488,1949384.6847956,0
+BNDX.US,D,20221019,000000,47.0991,47.1889,46.9943,47.0093,2625327.9832823,0
+BNDX.US,D,20221020,000000,47.0193,47.0991,46.8597,46.8697,2210060.8231819,0
+BNDX.US,D,20221021,000000,46.7899,46.9894,46.763,46.9695,3056449.3734217,0
+BNDX.US,D,20221024,000000,47.0991,47.2164,47.0593,47.1889,1930804.0524233,0
+BNDX.US,D,20221025,000000,47.4982,47.588,47.4882,47.5481,1815056.2451286,0
+BNDX.US,D,20221026,000000,47.568,47.7476,47.568,47.6878,2485683.0590654,0
+BNDX.US,D,20221027,000000,47.9572,48.1629,47.8633,48.1168,2137268.8879438,0
+BNDX.US,D,20221028,000000,47.7776,47.9547,47.7726,47.8873,3109182.204434,0
+BNDX.US,D,20221031,000000,47.8574,47.8972,47.7376,47.8274,3894555.4742203,0
+BNDX.US,D,20221101,000000,47.9613,47.9712,47.7815,47.8514,2989744.1792966,0
+BNDX.US,D,20221102,000000,47.8214,48.0212,47.7216,47.7915,3000290.0794798,0
+BNDX.US,D,20221103,000000,47.5617,47.6971,47.5617,47.6417,2710195.2233991,0
+BNDX.US,D,20221104,000000,47.6417,47.7216,47.5568,47.6117,2624634.5620433,0
+BNDX.US,D,20221107,000000,47.6317,47.6417,47.4319,47.4519,2250376.7543435,0
+BNDX.US,D,20221108,000000,47.4419,47.6516,47.4419,47.6217,2208428.4414243,0
+BNDX.US,D,20221109,000000,47.7216,47.9313,47.6417,47.9013,2159788.9435696,0
+BNDX.US,D,20221110,000000,48.3208,48.5505,48.3208,48.5406,2718665.584697,0
+BNDX.US,D,20221111,000000,48.181,48.2809,48.181,48.2709,1703759.108929,0
+BNDX.US,D,20221114,000000,48.2709,48.3208,48.1211,48.1211,2580264.2864788,0
+BNDX.US,D,20221115,000000,48.3608,48.4705,48.3408,48.4007,5841526.5980356,0
+BNDX.US,D,20221116,000000,48.6005,48.7403,48.5805,48.6404,4404201.4021387,0
+BNDX.US,D,20221117,000000,48.5805,48.6303,48.5106,48.6205,1717388.7813105,0
+BNDX.US,D,20221118,000000,48.5406,48.6504,48.4407,48.4407,5613750.9734281,0
+BNDX.US,D,20221121,000000,48.6105,48.6904,48.5006,48.5006,2952011.0225315,0
+BNDX.US,D,20221122,000000,48.5805,48.6504,48.5638,48.6105,1968141.5124694,0
+BNDX.US,D,20221123,000000,48.8302,48.9775,48.8202,48.95,1991692.3207967,0
+BNDX.US,D,20221125,000000,48.8402,48.9101,48.8002,48.9001,1207200.69805,0
+BNDX.US,D,20221128,000000,48.7453,48.7952,48.6904,48.7203,2964241.9839517,0
+BNDX.US,D,20221129,000000,48.7803,48.92,48.7803,48.8602,2945344.8682146,0
+BNDX.US,D,20221130,000000,48.7803,49.0499,48.7503,48.99,2480643.4261034,0
+BNDX.US,D,20221201,000000,49.13,49.27,49.13,49.27,3536266,0
+BNDX.US,D,20221202,000000,49.21,49.31,49.09,49.31,2189551,0
+BNDX.US,D,20221205,000000,49.16,49.22,49.11,49.15,3575463,0
+BNDX.US,D,20221206,000000,49.33,49.3963,49.26,49.31,3192949,0
+BNDX.US,D,20221207,000000,49.38,49.52,49.38,49.45,2419120,0
+BNDX.US,D,20221208,000000,49.31,49.3808,49.2601,49.27,2913064,0
+BNDX.US,D,20221209,000000,49.19,49.25,49.07,49.07,2539113,0
+BNDX.US,D,20221212,000000,49.23,49.256,49.03,49.06,2346671,0
+BNDX.US,D,20221213,000000,49.24,49.32,49.0519,49.07,2913100,0
+BNDX.US,D,20221214,000000,49.05,49.12,48.94,49.06,2779194,0
+BNDX.US,D,20221215,000000,48.8,48.825,48.675,48.76,2500539,0
+BNDX.US,D,20221216,000000,48.54,48.7157,48.525,48.7,2330471,0
+BNDX.US,D,20221219,000000,48.53,48.57,48.49,48.51,2506414,0
+BNDX.US,D,20221220,000000,48.24,48.25,48.14,48.15,4862652,0
+BNDX.US,D,20221221,000000,48.21,48.23,48.12,48.15,3439145,0
+BNDX.US,D,20221222,000000,48.08,48.11,48.01,48.04,3695424,0
+BNDX.US,D,20221223,000000,47.75,47.81,47.72,47.72,2191196,0
+BNDX.US,D,20221227,000000,47.52,47.56,47.49,47.54,2539322,0
+BNDX.US,D,20221228,000000,47.48,47.5767,47.48,47.52,2674082,0
+BNDX.US,D,20221229,000000,47.57,47.665,47.56,47.61,4565906,0
+BNDX.US,D,20221230,000000,47.52,47.5487,47.39,47.43,2633908,0
+BNDX.US,D,20230103,000000,47.87,47.89,47.78,47.85,4564821,0
+BNDX.US,D,20230104,000000,47.98,48.1,47.965,48.05,2116011,0
+BNDX.US,D,20230105,000000,47.91,48.03,47.891,47.99,1973342,0
+BNDX.US,D,20230106,000000,48.04,48.31,48.02,48.3,2085276,0
+BNDX.US,D,20230109,000000,48.1,48.275,48.095,48.18,2690796,0
+BNDX.US,D,20230110,000000,48,48.11,47.99,48.11,2056410,0
+BNDX.US,D,20230111,000000,48.34,48.49,48.32,48.48,2371141,0
+BNDX.US,D,20230112,000000,48.59,48.6899,48.4836,48.64,2453646,0
+BNDX.US,D,20230113,000000,48.58,48.65,48.5,48.52,2509824,0
+BNDX.US,D,20230117,000000,48.52,48.76,48.52,48.71,4724431,0
+BNDX.US,D,20230118,000000,49.05,49.08,48.96,48.99,15413328,0
+BNDX.US,D,20230119,000000,48.88,49.01,48.88,48.94,16055836,0
+BNDX.US,D,20230120,000000,48.73,48.78,48.6602,48.71,5643405,0
+BNDX.US,D,20230123,000000,48.55,48.667,48.55,48.59,3482518,0
+BNDX.US,D,20230124,000000,48.68,48.83,48.625,48.8,2067944,0
+BNDX.US,D,20230125,000000,48.85,48.92,48.76,48.84,2071849,0
+BNDX.US,D,20230126,000000,48.77,48.79,48.67,48.71,2173686,0
+BNDX.US,D,20230127,000000,48.505,48.61,48.485,48.61,2038440,0
+BNDX.US,D,20230130,000000,48.44,48.5,48.4,48.41,3054183,0
+BNDX.US,D,20230131,000000,48.51,48.55,48.405,48.55,4310830,0
+BNDX.US,D,20230201,000000,48.56,48.65,48.47,48.64,2698190,0
+BNDX.US,D,20230202,000000,49,49.17,48.98,49.09,2749819,0
+BNDX.US,D,20230203,000000,48.82,48.885,48.75,48.78,2999456,0
+BNDX.US,D,20230206,000000,48.57,48.63,48.56,48.58,2485672,0
+BNDX.US,D,20230207,000000,48.5,48.58,48.42,48.46,2014059,0
+BNDX.US,D,20230208,000000,48.48,48.56,48.4213,48.56,1889092,0
+BNDX.US,D,20230209,000000,48.64,48.67,48.43,48.47,1585882,0
+BNDX.US,D,20230210,000000,48.44,48.46,48.3241,48.35,2080599,0
+BNDX.US,D,20230213,000000,48.35,48.43,48.35,48.43,1974838,0
+BNDX.US,D,20230214,000000,48.3,48.3996,48.225,48.285,10493096,0
+BNDX.US,D,20230215,000000,48.21,48.2663,48.15,48.2,4142071,0
+BNDX.US,D,20230216,000000,48.11,48.17,48.0436,48.1,2914786,0
+BNDX.US,D,20230217,000000,48.08,48.21,48.08,48.2,2001098,0
+BNDX.US,D,20230221,000000,47.93,47.93,47.81,47.81,3389725,0
+BNDX.US,D,20230222,000000,47.88,47.95,47.87,47.88,1890634,0
+BNDX.US,D,20230223,000000,47.93,48.06,47.91,48.04,2938329,0
+BNDX.US,D,20230224,000000,47.84,47.9,47.8,47.89,2472848,0
+BNDX.US,D,20230227,000000,47.81,47.83,47.65,47.78,5287869,0
+BNDX.US,D,20230228,000000,47.62,47.79,47.5901,47.76,2987307,0
+BNDX.US,D,20230301,000000,47.64,47.685,47.53,47.54,2492537,0
+BNDX.US,D,20230302,000000,47.5,47.53,47.46,47.52,1875797,0
+BNDX.US,D,20230303,000000,47.6,47.68,47.53,47.67,1784218,0
+BNDX.US,D,20230306,000000,47.73,47.7499,47.64,47.65,2208946,0
+BNDX.US,D,20230307,000000,47.75,47.815,47.605,47.7,1961241,0
+BNDX.US,D,20230308,000000,47.78,47.88,47.75,47.78,1692012,0
+BNDX.US,D,20230309,000000,47.75,47.87,47.74,47.83,1874032,0
+BNDX.US,D,20230310,000000,48.27,48.36,48.1743,48.3,1975596,0
+BNDX.US,D,20230313,000000,48.91,49.04,48.79,48.92,2138127,0
+BNDX.US,D,20230314,000000,48.78,48.78,48.5401,48.63,1962108,0
+BNDX.US,D,20230315,000000,49.17,49.25,48.9316,48.98,3185609,0
+BNDX.US,D,20230316,000000,49.01,49.12,48.69,48.74,1629024,0
+BNDX.US,D,20230317,000000,48.92,49.2,48.92,49.09,1755183,0
+BNDX.US,D,20230320,000000,49.14,49.14,49.01,49.05,3192525,0
+BNDX.US,D,20230321,000000,48.87,48.9399,48.77,48.81,1794057,0
+BNDX.US,D,20230322,000000,48.6,48.9799,48.59,48.94,1816270,0
+BNDX.US,D,20230323,000000,48.98,49.23,48.95,49.22,1693482,0
+BNDX.US,D,20230324,000000,49.35,49.4,49.21,49.23,1721010,0
+BNDX.US,D,20230327,000000,48.92,49.05,48.89,48.89,2016429,0
+BNDX.US,D,20230328,000000,48.9,48.9165,48.83,48.86,1435504,0
+BNDX.US,D,20230329,000000,48.81,48.9,48.79,48.84,2450219,0
+BNDX.US,D,20230330,000000,48.71,48.8,48.7,48.79,2092153,0
+BNDX.US,D,20230331,000000,48.78,48.94,48.755,48.92,1726173,0
+BNDX.US,D,20230403,000000,48.75,48.93,48.72,48.93,4545920,0
+BNDX.US,D,20230404,000000,48.68,48.96,48.68,48.95,2643748,0
+BNDX.US,D,20230405,000000,49,49.125,49,49.05,2130897,0
+BNDX.US,D,20230406,000000,49.04,49.0791,49.005,49.01,3818848,0
+BNDX.US,D,20230410,000000,48.83,48.87,48.78,48.83,3035529,0
+BNDX.US,D,20230411,000000,48.79,48.8,48.73,48.77,2427140,0
+BNDX.US,D,20230412,000000,48.85,48.87,48.6801,48.78,2177190,0
+BNDX.US,D,20230413,000000,48.84,48.8699,48.74,48.77,2452046,0
+BNDX.US,D,20230414,000000,48.6,48.63,48.49,48.55,2033831,0
+BNDX.US,D,20230417,000000,48.44,48.46,48.39,48.43,2108043,0
+BNDX.US,D,20230418,000000,48.49,48.57,48.48,48.49,2120219,0
+BNDX.US,D,20230419,000000,48.48,48.48,48.37,48.43,1944573,0
+BNDX.US,D,20230420,000000,48.53,48.61,48.5241,48.6,1565749,0
+BNDX.US,D,20230421,000000,48.57,48.6,48.445,48.5,1830504,0
+BNDX.US,D,20230424,000000,48.47,48.51,48.44,48.46,1872785,0
+BNDX.US,D,20230425,000000,48.61,48.84,48.6,48.84,2077151,0
+BNDX.US,D,20230426,000000,48.78,48.83,48.64,48.68,4687109,0
+BNDX.US,D,20230427,000000,48.64,48.64,48.53,48.56,1873539,0
+BNDX.US,D,20230428,000000,48.85,48.96,48.825,48.95,1639233,0
+BNDX.US,D,20230501,000000,48.8,48.83,48.625,48.66,2600702,0
+BNDX.US,D,20230502,000000,48.77,49.08,48.77,49.07,2692798,0
+BNDX.US,D,20230503,000000,48.99,49.045,48.905,49.03,1728379,0
+BNDX.US,D,20230504,000000,48.86,49.14,48.86,49.04,2296867,0
+BNDX.US,D,20230505,000000,48.82,48.88,48.78,48.85,2025182,0
+BNDX.US,D,20230508,000000,48.74,48.8,48.68,48.74,1700413,0
+BNDX.US,D,20230509,000000,48.73,48.7597,48.69,48.71,1771596,0
+BNDX.US,D,20230510,000000,48.84,48.94,48.82,48.89,1749180,0
+BNDX.US,D,20230511,000000,49.16,49.21,49.08,49.09,1649653,0
+BNDX.US,D,20230512,000000,49.01,49.0398,48.9,48.91,1763236,0
+BNDX.US,D,20230515,000000,48.82,48.9,48.82,48.9,1588588,0
+BNDX.US,D,20230516,000000,48.85,48.88,48.75,48.82,1725788,0
+BNDX.US,D,20230517,000000,48.87,48.89,48.78,48.81,1703883,0
+BNDX.US,D,20230518,000000,48.63,48.64,48.55,48.58,1800741,0
+BNDX.US,D,20230519,000000,48.49,48.68,48.45,48.57,1727922,0
+BNDX.US,D,20230522,000000,48.55,48.66,48.51,48.58,1816386,0
+BNDX.US,D,20230523,000000,48.47,48.55,48.45,48.54,1935540,0
+BNDX.US,D,20230524,000000,48.55,48.58,48.445,48.46,1735290,0
+BNDX.US,D,20230525,000000,48.43,48.459,48.25,48.28,1884582,0
+BNDX.US,D,20230526,000000,48.3,48.39,48.27,48.38,1544596,0
+BNDX.US,D,20230530,000000,48.62,48.78,48.58,48.76,1997631,0
+BNDX.US,D,20230531,000000,48.88,48.96,48.85,48.95,1934932,0
+BNDX.US,D,20230601,000000,48.9,48.98,48.89,48.93,3819241,0
+BNDX.US,D,20230602,000000,48.86,48.89,48.74,48.74,4664183,0
+BNDX.US,D,20230605,000000,48.66,48.77,48.62,48.64,2457623,0
+BNDX.US,D,20230606,000000,48.7,48.74,48.63,48.73,2748877,0
+BNDX.US,D,20230607,000000,48.71,48.7295,48.48,48.52,1825850,0
+BNDX.US,D,20230608,000000,48.53,48.65,48.53,48.64,1899889,0
+BNDX.US,D,20230609,000000,48.65,48.73,48.61,48.69,1884736,0
+BNDX.US,D,20230612,000000,48.78,48.8,48.67,48.76,1679873,0
+BNDX.US,D,20230613,000000,48.76,48.7885,48.55,48.57,2068563,0
+BNDX.US,D,20230614,000000,48.55,48.6,48.46,48.55,2025644,0
+BNDX.US,D,20230615,000000,48.6,48.69,48.52,48.59,3380394,0
+BNDX.US,D,20230616,000000,48.57,48.64,48.535,48.64,2179326,0
+BNDX.US,D,20230620,000000,48.7,48.79,48.7,48.76,2467335,0
+BNDX.US,D,20230621,000000,48.64,48.78,48.61,48.77,2355158,0
+BNDX.US,D,20230622,000000,48.58,48.612,48.53,48.58,2284927,0
+BNDX.US,D,20230623,000000,48.9,48.93,48.8,48.83,1648493,0
+BNDX.US,D,20230626,000000,48.9175,49,48.88,48.96,2287484,0
+BNDX.US,D,20230627,000000,48.98,49.0299,48.8461,48.9,2077662,0
+BNDX.US,D,20230628,000000,48.93,49.01,48.89,49.01,1716442,0
+BNDX.US,D,20230629,000000,48.83,48.85,48.73,48.81,4176204,0
+BNDX.US,D,20230630,000000,48.77,48.89,48.74,48.88,3384499,0
+BNDX.US,D,20230703,000000,48.71,48.808,48.6601,48.67,2077185,0
+BNDX.US,D,20230705,000000,48.71,48.715,48.5241,48.56,2970484,0
+BNDX.US,D,20230706,000000,48.33,48.38,48.22,48.31,3011314,0
+BNDX.US,D,20230707,000000,48.23,48.31,48.22,48.23,2767097,0
+BNDX.US,D,20230710,000000,48.14,48.25,48.14,48.2,2251504,0
+BNDX.US,D,20230711,000000,48.22,48.24,48.18,48.23,2721526,0
+BNDX.US,D,20230712,000000,48.32,48.47,48.28,48.45,2796442,0
+BNDX.US,D,20230713,000000,48.65,48.72,48.61,48.72,2165506,0
+BNDX.US,D,20230714,000000,48.66,48.69,48.6,48.61,1651822,0
+BNDX.US,D,20230717,000000,48.66,48.69,48.61,48.66,2016270,0
+BNDX.US,D,20230718,000000,48.84,48.93,48.83,48.87,2276156,0
+BNDX.US,D,20230719,000000,48.88,48.92,48.82,48.9,4940421,0
+BNDX.US,D,20230720,000000,48.8,48.8162,48.69,48.7,2972750,0
+BNDX.US,D,20230721,000000,48.82,48.8695,48.795,48.82,2848349,0
+BNDX.US,D,20230724,000000,48.9,48.945,48.81,48.81,1603427,0
+BNDX.US,D,20230725,000000,48.77,48.84,48.76,48.81,1781088,0
+BNDX.US,D,20230726,000000,48.86,48.8799,48.77,48.84,1906271,0
+BNDX.US,D,20230727,000000,48.88,48.96,48.6231,48.68,2393749,0
+BNDX.US,D,20230728,000000,48.75,48.8094,48.7442,48.78,1604081,0
+BNDX.US,D,20230731,000000,48.65,48.75,48.63,48.74,2542902,0
+BNDX.US,D,20230801,000000,48.512,48.565,48.43,48.48,2162112,0
+BNDX.US,D,20230802,000000,48.46,48.51,48.4218,48.48,2017205,0
+BNDX.US,D,20230803,000000,48.38,48.4,48.3301,48.35,1628045,0
+BNDX.US,D,20230804,000000,48.37,48.5,48.365,48.5,2460893,0
+BNDX.US,D,20230807,000000,48.41,48.4299,48.355,48.4,2071214,0
+BNDX.US,D,20230808,000000,48.67,48.73,48.64,48.67,1961403,0
+BNDX.US,D,20230809,000000,48.6,48.66,48.6,48.63,1604594,0
+BNDX.US,D,20230810,000000,48.66,48.7,48.48,48.48,1643370,0
+BNDX.US,D,20230811,000000,48.38,48.44,48.36,48.38,1596988,0
+BNDX.US,D,20230814,000000,48.3,48.345,48.24,48.28,1873028,0
+BNDX.US,D,20230815,000000,48.13,48.235,48.13,48.16,2486923,0
+BNDX.US,D,20230816,000000,48.19,48.28,48.14,48.15,1918030,0
+BNDX.US,D,20230817,000000,48.09,48.095,48.02,48.08,1720106,0
+BNDX.US,D,20230818,000000,48.21,48.29,48.21,48.24,1923926,0
+BNDX.US,D,20230821,000000,48.07,48.08,48,48.06,1737469,0
+BNDX.US,D,20230822,000000,48.14,48.23,48.125,48.19,1955124,0
+BNDX.US,D,20230823,000000,48.42,48.58,48.42,48.56,1636481,0
+BNDX.US,D,20230824,000000,48.51,48.58,48.505,48.53,1577504,0
+BNDX.US,D,20230825,000000,48.46,48.54,48.4,48.49,1893103,0
+BNDX.US,D,20230828,000000,48.51,48.5399,48.46,48.5,1762296,0
+BNDX.US,D,20230829,000000,48.45,48.65,48.44,48.61,2130927,0
+BNDX.US,D,20230830,000000,48.58,48.5996,48.53,48.53,2017355,0
+BNDX.US,D,20230831,000000,48.65,48.77,48.65,48.76,2195566,0
+BNDX.US,D,20230901,000000,48.665,48.67,48.52,48.57,2259373,0
+BNDX.US,D,20230905,000000,48.4,48.4,48.27,48.27,2597912,0
+BNDX.US,D,20230906,000000,48.38,48.39,48.26,48.27,2090786,0
+BNDX.US,D,20230907,000000,48.35,48.4,48.33,48.39,2416820,0
+BNDX.US,D,20230908,000000,48.39,48.44,48.37,48.39,1506988,0
+BNDX.US,D,20230911,000000,48.27,48.31,48.26,48.28,1554041,0
+BNDX.US,D,20230912,000000,48.28,48.3,48.24,48.27,1757940,0
+BNDX.US,D,20230913,000000,48.245,48.355,48.245,48.32,1568235,0
+BNDX.US,D,20230914,000000,48.44,48.47,48.37,48.425,1867911,0
+BNDX.US,D,20230915,000000,48.3,48.3191,48.26,48.27,1577024,0
+BNDX.US,D,20230918,000000,48.16,48.24,48.16,48.2,1956984,0
+BNDX.US,D,20230919,000000,48.12,48.1699,48.09,48.11,1520450,0
+BNDX.US,D,20230920,000000,48.22,48.28,48.17,48.18,1920583,0
+BNDX.US,D,20230921,000000,48.115,48.18,48.11,48.13,1808634,0
+BNDX.US,D,20230922,000000,48.12,48.2,48.09,48.16,1600345,0
+BNDX.US,D,20230925,000000,48,48.0376,47.95,47.97,2316330,0
+BNDX.US,D,20230926,000000,48.02,48.03,47.93,47.935,1910667,0
+BNDX.US,D,20230927,000000,48.01,48.026,47.76,47.81,1950025,0
+BNDX.US,D,20230928,000000,47.66,47.76,47.5903,47.76,5256154,0
+BNDX.US,D,20230929,000000,47.88,47.9399,47.82,47.83,2185676,0
+BNDX.US,D,20231002,000000,47.64,47.675,47.56,47.57,2315493,0
+BNDX.US,D,20231003,000000,47.54,47.57,47.38,47.41,2108078,0
+BNDX.US,D,20231004,000000,47.44,47.54,47.38,47.51,2322396,0
+BNDX.US,D,20231005,000000,47.54,47.61,47.53,47.59,3389954,0
+BNDX.US,D,20231006,000000,47.42,47.56,47.41,47.49,1829315,0
+BNDX.US,D,20231009,000000,47.6,47.8,47.5732,47.79,2064047,0
+BNDX.US,D,20231010,000000,47.51,47.73,47.48,47.72,2195351,0
+BNDX.US,D,20231011,000000,47.84,48.03,47.83,48.01,5479610,0
+BNDX.US,D,20231012,000000,47.98,47.985,47.74,47.76,2145210,0
+BNDX.US,D,20231013,000000,47.97,47.99,47.91,47.96,1961276,0
+BNDX.US,D,20231016,000000,47.78,47.82,47.75,47.775,1795143,0
+BNDX.US,D,20231017,000000,47.48,47.51,47.45,47.5,3608766,0
+BNDX.US,D,20231018,000000,47.4,47.45,47.34,47.41,6523260,0
+BNDX.US,D,20231019,000000,47.37,47.45,47.3,47.38,2731564,0
+BNDX.US,D,20231020,000000,47.43,47.505,47.4201,47.475,1833726,0
+BNDX.US,D,20231023,000000,47.45,47.66,47.4,47.61,3022397,0
+BNDX.US,D,20231024,000000,47.67,47.73,47.62,47.72,1866185,0
+BNDX.US,D,20231025,000000,47.57,47.58,47.42,47.44,2150142,0
+BNDX.US,D,20231026,000000,47.64,47.6996,47.6,47.67,2653712,0
+BNDX.US,D,20231027,000000,47.67,47.75,47.63,47.745,1936444,0
+BNDX.US,D,20231030,000000,47.64,47.735,47.6217,47.69,2700923,0
+BNDX.US,D,20231031,000000,47.73,47.8,47.675,47.68,2871594,0
+BNDX.US,D,20231101,000000,47.65,47.88,47.65,47.86,3830569,0
+BNDX.US,D,20231102,000000,48.05,48.1,48,48.06,2310905,0
+BNDX.US,D,20231103,000000,48.26,48.34,48.23,48.27,2677312,0
+BNDX.US,D,20231106,000000,48.13,48.16,48.06,48.075,2944036,0
+BNDX.US,D,20231107,000000,48.26,48.39,48.26,48.34,1924978,0
+BNDX.US,D,20231108,000000,48.43,48.53,48.43,48.48,2098778,0
+BNDX.US,D,20231109,000000,48.5,48.525,48.28,48.285,2302722,0
+BNDX.US,D,20231110,000000,48.37,48.38,48.3,48.33,1637318,0
+BNDX.US,D,20231113,000000,48.27,48.34,48.21,48.315,1913839,0
+BNDX.US,D,20231114,000000,48.6,48.7,48.5902,48.69,2410175,0
+BNDX.US,D,20231115,000000,48.67,48.67,48.57,48.62,2030923,0
+BNDX.US,D,20231116,000000,48.76,48.87,48.75,48.81,2322700,0
+BNDX.US,D,20231117,000000,48.88,48.89,48.81,48.86,2469674,0
+BNDX.US,D,20231120,000000,48.8,48.93,48.8,48.91,2636295,0
+BNDX.US,D,20231121,000000,48.97,49.01,48.8903,48.95,2487313,0
+BNDX.US,D,20231122,000000,48.99,49.02,48.89,48.94,1779441,0
+BNDX.US,D,20231124,000000,48.73,48.7382,48.67,48.715,1190026,0
+BNDX.US,D,20231127,000000,48.87,48.98,48.86,48.97,2358683,0
+BNDX.US,D,20231128,000000,48.95,49.12,48.935,49.11,2392299,0
+BNDX.US,D,20231129,000000,49.3,49.39,49.2813,49.36,10032588,0
+BNDX.US,D,20231130,000000,49.25,49.27,49.165,49.23,2807620,0
+BNDX.US,D,20231201,000000,49.16,49.47,49.16,49.44,3060377,0
+BNDX.US,D,20231204,000000,49.45,49.51,49.38,49.47,5516329,0
+BNDX.US,D,20231205,000000,49.58,49.76,49.58,49.735,4099789,0
+BNDX.US,D,20231206,000000,49.83,49.92,49.79,49.885,2905223,0
+BNDX.US,D,20231207,000000,49.8,49.8765,49.795,49.83,2046555,0
+BNDX.US,D,20231208,000000,49.58,49.64,49.55,49.62,3054197,0
+BNDX.US,D,20231211,000000,49.57,49.63,49.525,49.6,3668125,0
+BNDX.US,D,20231212,000000,49.68,49.74,49.65,49.72,2157801,0
+BNDX.US,D,20231213,000000,49.87,50.17,49.87,50.13,2488428,0
+BNDX.US,D,20231214,000000,50.22,50.3285,50.21,50.3,2711882,0
+BNDX.US,D,20231215,000000,50.42,50.5,50.39,50.42,2837099,0
+BNDX.US,D,20231218,000000,50.36,50.375,50.32,50.36,3750918,0
+BNDX.US,D,20231219,000000,50.56,50.62,50.5546,50.62,2755231,0
+BNDX.US,D,20231220,000000,50.77,51.04,50.74,50.85,2755755,0
+BNDX.US,D,20231221,000000,50.87,50.91,50.74,50.78,3381075,0
+BNDX.US,D,20231222,000000,49.48,49.53,49.4,49.4,2736910,0
+BNDX.US,D,20231226,000000,49.33,49.44,49.32,49.42,3588253,0
+BNDX.US,D,20231227,000000,49.62,49.72,49.58,49.71,3260284,0
+BNDX.US,D,20231228,000000,49.62,49.64,49.515,49.535,13086533,0
+BNDX.US,D,20231229,000000,49.32,49.38,49.3,49.365,4316974,0
+BNDX.US,D,20240102,000000,49.16,49.235,49.13,49.18,3457011,0
+BNDX.US,D,20240103,000000,49.18,49.36,49.145,49.33,3804822,0
+BNDX.US,D,20240104,000000,49.05,49.11,48.995,49.03,2464693,0
+BNDX.US,D,20240105,000000,48.91,49.0882,48.88,48.91,2743883,0
+BNDX.US,D,20240108,000000,48.88,49.07,48.88,49,3427945,0
+BNDX.US,D,20240109,000000,48.92,49.035,48.92,48.96,5124990,0
+BNDX.US,D,20240110,000000,49.02,49.0567,48.88,48.89,3435039,0
+BNDX.US,D,20240111,000000,49.01,49.1,48.94,49.1,3156944,0
+BNDX.US,D,20240112,000000,49.13,49.2,49.1,49.1,2619665,0
+BNDX.US,D,20240116,000000,49.01,49.06,48.85,48.86,3267612,0
+BNDX.US,D,20240117,000000,48.84,48.84,48.72,48.72,3342706,0
+BNDX.US,D,20240118,000000,48.78,48.78,48.68,48.7,2644837,0
+BNDX.US,D,20240119,000000,48.75,48.8,48.68,48.79,3481115,0
+BNDX.US,D,20240122,000000,48.86,48.91,48.79,48.81,5401918,0
+BNDX.US,D,20240123,000000,48.75,48.76,48.64,48.7,4980645,0
+BNDX.US,D,20240124,000000,48.79,48.82,48.6,48.61,4360380,0
+BNDX.US,D,20240125,000000,48.78,48.8,48.725,48.8,4032722,0
+BNDX.US,D,20240126,000000,48.74,48.8,48.7,48.73,4016927,0
+BNDX.US,D,20240129,000000,48.87,48.93,48.85,48.905,7979159,0
+BNDX.US,D,20240130,000000,48.9,48.92,48.78,48.89,3395816,0
+BNDX.US,D,20240131,000000,48.98,49.1399,48.98,49.08,3466102,0
+BNDX.US,D,20240201,000000,49.06,49.1589,49.0001,49.1,5640454,0
+BNDX.US,D,20240202,000000,48.88,48.94,48.8001,48.86,2595858,0
+BNDX.US,D,20240205,000000,48.67,48.7,48.5901,48.64,2986208,0
+BNDX.US,D,20240206,000000,48.68,48.845,48.65,48.79,4216721,0
+BNDX.US,D,20240207,000000,48.71,48.82,48.69,48.71,2852319,0
+BNDX.US,D,20240208,000000,48.71,48.71,48.59,48.6,2950029,0
+BNDX.US,D,20240209,000000,48.54,48.64,48.54,48.62,2894124,0
+BNDX.US,D,20240212,000000,48.67,48.7,48.6313,48.67,2954834,0
+BNDX.US,D,20240213,000000,48.58,48.6,48.48,48.485,24482354,0
+BNDX.US,D,20240214,000000,48.69,48.82,48.65,48.785,3170119,0
+BNDX.US,D,20240215,000000,48.82,48.86,48.72,48.78,3934016,0
+BNDX.US,D,20240216,000000,48.6,48.69,48.6,48.665,2643878,0
+BNDX.US,D,20240220,000000,48.73,48.82,48.64,48.68,22739260,0
+BNDX.US,D,20240221,000000,48.66,48.68,48.44,48.47,18724281,0
+BNDX.US,D,20240222,000000,48.64,48.68,48.544,48.6,21312375,0
+BNDX.US,D,20240223,000000,48.68,48.8,48.65,48.78,4945967,0
+BNDX.US,D,20240226,000000,48.74,48.76,48.65,48.69,7489744,0
+BNDX.US,D,20240227,000000,48.62,48.6865,48.6,48.61,3373777,0
+BNDX.US,D,20240228,000000,48.59,48.69,48.59,48.66,3033254,0
+BNDX.US,D,20240229,000000,48.66,48.78,48.66,48.73,3269269,0
+BNDX.US,D,20240301,000000,48.57,48.7575,48.53,48.72,3650295,0
+BNDX.US,D,20240304,000000,48.62,48.72,48.62,48.675,2982435,0
+BNDX.US,D,20240305,000000,48.92,48.995,48.9024,48.95,2772383,0
+BNDX.US,D,20240306,000000,48.94,49.03,48.94,48.99,3508284,0
+BNDX.US,D,20240307,000000,49.08,49.1,49.01,49.06,2244747,0
+BNDX.US,D,20240308,000000,49.12,49.16,49.08,49.1,2348559,0
+BNDX.US,D,20240311,000000,49.1,49.12,49,49.03,2567611,0
+BNDX.US,D,20240312,000000,49.03,49.065,49,49.03,2616563,0
+BNDX.US,D,20240313,000000,49,49.03,48.98,48.98,2276891,0
+BNDX.US,D,20240314,000000,48.94,48.95,48.79,48.81,2032407,0
+BNDX.US,D,20240315,000000,48.84,48.84,48.785,48.8,2006231,0
+BNDX.US,D,20240318,000000,48.795,48.83,48.77,48.8,2544343,0
+BNDX.US,D,20240319,000000,48.86,48.9,48.84,48.86,2679533,0
+BNDX.US,D,20240320,000000,48.9,48.98,48.85,48.96,2373302,0
+BNDX.US,D,20240321,000000,48.98,49.01,48.92,48.97,2351818,0
+BNDX.US,D,20240322,000000,49.17,49.186,49.13,49.17,2624948,0
+BNDX.US,D,20240325,000000,49.07,49.08,49.015,49.03,5588091,0
+BNDX.US,D,20240326,000000,49.05,49.1,49.02,49.09,3493354,0
+BNDX.US,D,20240327,000000,49.2,49.26,49.1801,49.24,2888579,0
+BNDX.US,D,20240328,000000,49.17,49.24,49.16,49.19,2901304,0
+BNDX.US,D,20240401,000000,49.01,49.02,48.85,48.88,4199646,0
+BNDX.US,D,20240402,000000,48.81,48.85,48.75,48.84,2801159,0
+BNDX.US,D,20240403,000000,48.81,48.93,48.75,48.92,5424313,0
+BNDX.US,D,20240404,000000,49.03,49.1,48.98,49.07,4640033,0
+BNDX.US,D,20240405,000000,48.97,49.03,48.87,48.93,2367038,0
+BNDX.US,D,20240408,000000,48.87,48.92,48.86,48.88,4453038,0
+BNDX.US,D,20240409,000000,48.96,49.04,48.96,49,2640411,0
+BNDX.US,D,20240410,000000,48.84,48.865,48.7,48.73,2696426,0
+BNDX.US,D,20240411,000000,48.8,48.8,48.62,48.71,3119099,0
+BNDX.US,D,20240412,000000,48.96,49,48.88,48.88,2884829,0
+BNDX.US,D,20240415,000000,48.71,48.72,48.63,48.68,2859806,0
+BNDX.US,D,20240416,000000,48.55,48.595,48.5,48.55,2421242,0
+BNDX.US,D,20240417,000000,48.63,48.7,48.54,48.61,2226476,0
+BNDX.US,D,20240418,000000,48.61,48.63,48.52,48.54,2301544,0
+BNDX.US,D,20240419,000000,48.58,48.62,48.54,48.595,1886743,0
+BNDX.US,D,20240422,000000,48.55,48.66,48.55,48.65,2764048,0
+BNDX.US,D,20240423,000000,48.55,48.65,48.52,48.58,2289352,0
+BNDX.US,D,20240424,000000,48.44,48.44,48.34,48.37,3098172,0
+BNDX.US,D,20240425,000000,48.26,48.33,48.24,48.31,1714970,0
+BNDX.US,D,20240426,000000,48.44,48.51,48.42,48.44,1766489,0
+BNDX.US,D,20240429,000000,48.52,48.59,48.51,48.56,2181247,0
+BNDX.US,D,20240430,000000,48.41,48.5,48.38,48.41,3774300,0
+BNDX.US,D,20240501,000000,48.4,48.525,48.32,48.41,2754221,0
+BNDX.US,D,20240502,000000,48.39,48.5399,48.36,48.51,2410107,0
+BNDX.US,D,20240503,000000,48.68,48.73,48.58,48.68,2262606,0
+BNDX.US,D,20240506,000000,48.71,48.77,48.68,48.75,3074414,0
+BNDX.US,D,20240507,000000,48.81,48.9,48.81,48.85,3053486,0
+BNDX.US,D,20240508,000000,48.78,48.825,48.75,48.8,21689796,0
+BNDX.US,D,20240509,000000,48.73,48.83,48.69,48.78,10364208,0
+BNDX.US,D,20240510,000000,48.74,48.76,48.64,48.66,2616733,0
+BNDX.US,D,20240513,000000,48.71,48.7299,48.66,48.67,3314205,0
+BNDX.US,D,20240514,000000,48.61,48.635,48.55,48.6,3271103,0
+BNDX.US,D,20240515,000000,48.84,48.95,48.825,48.92,3001806,0
+BNDX.US,D,20240516,000000,48.91,48.93,48.85,48.86,2470651,0
+BNDX.US,D,20240517,000000,48.79,48.8,48.72,48.73,2508996,0
+BNDX.US,D,20240520,000000,48.7,48.7,48.66,48.69,2513819,0
+BNDX.US,D,20240521,000000,48.76,48.81,48.74,48.75,2605671,0
+BNDX.US,D,20240522,000000,48.65,48.68,48.6,48.64,2268385,0
+BNDX.US,D,20240523,000000,48.65,48.65,48.505,48.56,2537390,0
+BNDX.US,D,20240524,000000,48.52,48.62,48.51,48.59,2456103,0
+BNDX.US,D,20240528,000000,48.65,48.65,48.43,48.45,2712446,0
+BNDX.US,D,20240529,000000,48.3,48.345,48.19,48.24,3145218,0
+BNDX.US,D,20240530,000000,48.32,48.39,48.31,48.39,2354283,0
+BNDX.US,D,20240531,000000,48.42,48.47,48.37,48.46,2733788,0
+BNDX.US,D,20240603,000000,48.42,48.59,48.42,48.54,2699644,0
+BNDX.US,D,20240604,000000,48.64,48.72,48.62,48.64,2355745,0
+BNDX.US,D,20240605,000000,48.71,48.78,48.67,48.76,3546960,0
+BNDX.US,D,20240606,000000,48.66,48.75,48.6587,48.73,3165256,0
+BNDX.US,D,20240607,000000,48.59,48.59,48.5001,48.53,2117689,0
+BNDX.US,D,20240610,000000,48.37,48.39,48.34,48.38,2345522,0
+BNDX.US,D,20240611,000000,48.39,48.52,48.39,48.51,2290781,0
+BNDX.US,D,20240612,000000,48.69,48.78,48.63,48.64,2125475,0
+BNDX.US,D,20240613,000000,48.66,48.81,48.66,48.8,1965644,0
+BNDX.US,D,20240614,000000,48.92,48.98,48.91,48.95,2814516,0
+BNDX.US,D,20240617,000000,48.79,48.86,48.785,48.84,2114398,0
+BNDX.US,D,20240618,000000,48.91,49.02,48.91,48.96,2212694,0
+BNDX.US,D,20240620,000000,48.82,48.89,48.79,48.88,2330873,0
+BNDX.US,D,20240621,000000,48.94,48.975,48.864,48.93,2833227,0
+BNDX.US,D,20240624,000000,48.9,48.91,48.86,48.9,2166220,0
+BNDX.US,D,20240625,000000,48.9,48.95,48.87,48.94,2493988,0
+BNDX.US,D,20240626,000000,48.75,48.7781,48.71,48.71,2491369,0
+BNDX.US,D,20240627,000000,48.74,48.79,48.73,48.75,2267074,0
+BNDX.US,D,20240628,000000,48.77,48.81,48.64,48.67,2669135,0
+BNDX.US,D,20240701,000000,48.46,48.5,48.39,48.42,2564369,0
+BNDX.US,D,20240702,000000,48.53,48.555,48.445,48.52,2403288,0
+BNDX.US,D,20240703,000000,48.54,48.675,48.53,48.66,2902884,0
+BNDX.US,D,20240705,000000,48.72,48.77,48.6701,48.76,2132295,0
+BNDX.US,D,20240708,000000,48.77,48.8,48.72,48.78,2033224,0
+BNDX.US,D,20240709,000000,48.71,48.76,48.66,48.74,2028964,0
+BNDX.US,D,20240710,000000,48.83,48.88,48.83,48.85,2628756,0
+BNDX.US,D,20240711,000000,48.95,49.0182,48.93,48.94,2222214,0
+BNDX.US,D,20240712,000000,48.97,49.005,48.94,48.99,2293099,0
+BNDX.US,D,20240715,000000,49,49.08,49,49.04,3670369,0
+BNDX.US,D,20240716,000000,49.16,49.23,49.14,49.22,2642399,0
+BNDX.US,D,20240717,000000,49.14,49.22,49.13,49.2,2420472,0
+BNDX.US,D,20240718,000000,49.19,49.24,49.12,49.14,2337782,0
+BNDX.US,D,20240719,000000,49.1,49.105,49.05,49.08,1799052,0
+BNDX.US,D,20240722,000000,49.09,49.11,48.99,49.04,3575998,0
+BNDX.US,D,20240723,000000,49.06,49.13,49.06,49.08,2296054,0
+BNDX.US,D,20240724,000000,49.11,49.14,48.97,48.98,2350598,0
+BNDX.US,D,20240725,000000,49.07,49.2,49.07,49.09,5649426,0
+BNDX.US,D,20240726,000000,49.24,49.27,49.21,49.23,2116526,0
+BNDX.US,D,20240729,000000,49.37,49.37,49.31,49.36,2392798,0
+BNDX.US,D,20240730,000000,49.44,49.475,49.39,49.43,2063268,0
+BNDX.US,D,20240731,000000,49.56,49.61,49.49,49.61,5365787,0
+BNDX.US,D,20240801,000000,49.51,49.67,49.51,49.58,2912514,0
+BNDX.US,D,20240802,000000,49.63,49.9,49.63,49.88,3497838,0
+BNDX.US,D,20240805,000000,49.95,50.0185,49.805,49.89,4004321,0
+BNDX.US,D,20240806,000000,49.79,49.83,49.63,49.63,3032571,0
+BNDX.US,D,20240807,000000,49.57,49.61,49.52,49.55,5001048,0
+BNDX.US,D,20240808,000000,49.55,49.6156,49.525,49.57,4178718,0
+BNDX.US,D,20240809,000000,49.76,49.79,49.72,49.74,2232434,0
+BNDX.US,D,20240812,000000,49.7,49.808,49.68,49.79,2145447,0
+BNDX.US,D,20240813,000000,49.87,49.92,49.85,49.9,1827942,0
+BNDX.US,D,20240814,000000,49.91,49.98,49.9,49.94,2348276,0
+BNDX.US,D,20240815,000000,49.76,49.8,49.74,49.8,2706919,0
+BNDX.US,D,20240816,000000,49.89,49.89,49.8,49.85,1954162,0
+BNDX.US,D,20240819,000000,49.8,49.85,49.79,49.82,2319647,0
+BNDX.US,D,20240820,000000,49.87,49.92,49.8516,49.91,3526592,0
+BNDX.US,D,20240821,000000,49.93,50.0357,49.882,49.98,2471778,0
+BNDX.US,D,20240822,000000,49.89,49.92,49.78,49.82,2319807,0
+BNDX.US,D,20240823,000000,49.91,50.01,49.84,49.96,2131426,0
+BNDX.US,D,20240826,000000,49.94,49.94,49.85,49.88,1867063,0
+BNDX.US,D,20240827,000000,49.75,49.86,49.75,49.85,1893775,0
+BNDX.US,D,20240828,000000,49.85,49.87,49.82,49.83,1984441,0
+BNDX.US,D,20240829,000000,49.81,49.83,49.77,49.8,2134723,0
+BNDX.US,D,20240830,000000,49.83,49.88,49.74,49.76,2341767,0
+BNDX.US,D,20240903,000000,49.71,49.8,49.71,49.78,3231885,0
+BNDX.US,D,20240904,000000,49.87,49.97,49.8501,49.97,2963490,0
+BNDX.US,D,20240905,000000,49.97,50,49.9,49.98,3023986,0
+BNDX.US,D,20240906,000000,50.02,50.17,49.9745,50,2673402,0
+BNDX.US,D,20240909,000000,50.06,50.1599,50.02,50.13,2759958,0
+BNDX.US,D,20240910,000000,50.1,50.23,50.085,50.22,2466200,0
+BNDX.US,D,20240911,000000,50.2,50.33,50.185,50.27,2464942,0
+BNDX.US,D,20240912,000000,50.205,50.25,50.14,50.19,2076854,0
+BNDX.US,D,20240913,000000,50.27,50.3,50.23,50.28,2061478,0
+BNDX.US,D,20240916,000000,50.29,50.37,50.2733,50.35,2138231,0
+BNDX.US,D,20240917,000000,50.32,50.37,50.255,50.29,3458090,0
+BNDX.US,D,20240918,000000,50.2,50.2999,50.13,50.14,2359294,0
+BNDX.US,D,20240919,000000,50.15,50.17,50.112,50.16,2252339,0
+BNDX.US,D,20240920,000000,50.13,50.19,50.09,50.17,2188313,0
+BNDX.US,D,20240923,000000,50.16,50.24,50.09,50.22,2329630,0
+BNDX.US,D,20240924,000000,50.19,50.33,50.1745,50.32,2508782,0
+BNDX.US,D,20240925,000000,50.21,50.22,50.153457,50.18,2748356,0
+BNDX.US,D,20240926,000000,50.31,50.335,50.2045,50.24,2852395,0
+BNDX.US,D,20240927,000000,50.26,50.3173,50.24,50.3,2457394,0
+BNDX.US,D,20240930,000000,50.33,50.34,50.25,50.28,3528334,0
+BNDX.US,D,20241001,000000,50.445,50.5,50.4,50.43,5250956,0
+BNDX.US,D,20241002,000000,50.29,50.33,50.25,50.3,7525404,0
+BNDX.US,D,20241003,000000,50.22,50.24,50.14,50.16,4336902,0
+BNDX.US,D,20241004,000000,50.05,50.12,50.02,50.04,3663184,0
+BNDX.US,D,20241007,000000,50,50,49.93,49.97,2872282,0
+BNDX.US,D,20241008,000000,49.93,49.98,49.89,49.97,2490154,0
+BNDX.US,D,20241009,000000,49.93,49.96,49.88,49.88,7198689,0
+BNDX.US,D,20241010,000000,49.88,49.94,49.85,49.92,3797116,0
+BNDX.US,D,20241011,000000,49.81,49.96,49.81,49.94,2531683,0
+BNDX.US,D,20241014,000000,49.88,49.94,49.86,49.94,2035469,0
+BNDX.US,D,20241015,000000,50.07,50.09,50.04,50.09,2437971,0
+BNDX.US,D,20241016,000000,50.21,50.24,50.19,50.2,2438948,0
+BNDX.US,D,20241017,000000,50.2,50.21,50.115,50.17,2365258,0
+BNDX.US,D,20241018,000000,50.26,50.2799,50.23,50.24,2048708,0
+BNDX.US,D,20241021,000000,50.08,50.08,49.97,49.98,2035492,0
+BNDX.US,D,20241022,000000,50.01,50.0199,49.92,49.96,2430938,0
+BNDX.US,D,20241023,000000,49.95,49.955,49.89,49.93,1812657,0
+BNDX.US,D,20241024,000000,50,50.09,49.99,50.02,2495328,0
+BNDX.US,D,20241025,000000,50.09,50.1,49.97,49.98,1848679,0
+BNDX.US,D,20241028,000000,50.09,50.12,50.0016,50.04,2392715,0
+BNDX.US,D,20241029,000000,49.91,49.985,49.88,49.98,3070278,0
+BNDX.US,D,20241030,000000,49.99,50.055,49.77,49.79,2531861,0
+BNDX.US,D,20241031,000000,49.75,49.89,49.7,49.82,3551814,0
+BNDX.US,D,20241101,000000,49.84,49.87,49.69,49.69,2775522,0
+BNDX.US,D,20241104,000000,49.76,49.82,49.72,49.78,2889680,0
+BNDX.US,D,20241105,000000,49.73,49.82,49.6744,49.79,3364777,0
+BNDX.US,D,20241106,000000,49.54,49.73,49.54,49.65,2721410,0
+BNDX.US,D,20241107,000000,49.69,49.7853,49.6602,49.76,2471798,0
+BNDX.US,D,20241108,000000,49.8,49.9,49.8,49.89,2778677,0
+BNDX.US,D,20241111,000000,49.97,49.97,49.89,49.93,2076789,0
+BNDX.US,D,20241112,000000,49.94,49.99,49.79,49.82,2156203,0
+BNDX.US,D,20241113,000000,49.92,49.94,49.7535,49.78,2365466,0
+BNDX.US,D,20241114,000000,49.84,49.9498,49.83,49.87,2395326,0
+BNDX.US,D,20241115,000000,49.9,49.9968,49.84,49.96,2971613,0
+BNDX.US,D,20241118,000000,49.82,49.95,49.82,49.94,2386032,0
+BNDX.US,D,20241119,000000,49.92,50.01,49.92,49.94,3075127,0
+BNDX.US,D,20241120,000000,49.83,49.9401,49.82,49.88,2771661,0
+BNDX.US,D,20241121,000000,49.91,49.99,49.9,49.92,2737535,0
+BNDX.US,D,20241122,000000,50.05,50.08,49.9928,50.04,1969723,0
+BNDX.US,D,20241125,000000,50.27,50.27,50.19,50.25,2762524,0
+BNDX.US,D,20241126,000000,50.22,50.23,50.14,50.23,2725319,0
+BNDX.US,D,20241127,000000,50.29,50.33,50.245,50.3,2442243,0
+BNDX.US,D,20241129,000000,50.48,50.56,50.47,50.55,1609119,0
+BNDX.US,D,20241202,000000,50.56,50.57,50.48,50.55,4109010,0
+BNDX.US,D,20241203,000000,50.56,50.58,50.49,50.51,5260939,0
+BNDX.US,D,20241204,000000,50.49,50.62,50.4797,50.61,4773743,0
+BNDX.US,D,20241205,000000,50.5,50.57,50.5,50.55,2608463,0
+BNDX.US,D,20241206,000000,50.64,50.66,50.55,50.61,2555532,0
+BNDX.US,D,20241209,000000,50.64,50.64,50.56,50.57,2685995,0
+BNDX.US,D,20241210,000000,50.54,50.6,50.51,50.54,3303580,0
+BNDX.US,D,20241211,000000,50.68,50.6999,50.55,50.56,2399237,0
+BNDX.US,D,20241212,000000,50.48,50.505,50.3,50.31,2538679,0
+BNDX.US,D,20241213,000000,50.4,50.4099,50.27,50.29,2591674,0
+BNDX.US,D,20241216,000000,50.33,50.34,50.2601,50.29,2515819,0
+BNDX.US,D,20241217,000000,50.3,50.33,50.26,50.28,2951357,0
+BNDX.US,D,20241218,000000,50.25,50.29,50.07,50.07,2769138,0
+BNDX.US,D,20241219,000000,50.03,50.07,50,50.03,3648236,0
+BNDX.US,D,20241220,000000,50.18,50.21,50.14,50.15,3453505,0
+BNDX.US,D,20241223,000000,50.08,50.11,50.03,50.04,3522918,0
+BNDX.US,D,20241224,000000,48.98,49.09,48.98,49.09,2268608,0
+BNDX.US,D,20241226,000000,49.04,49.12,49,49.12,3352410,0
+BNDX.US,D,20241227,000000,49.12,49.12,48.91,48.91,12032117,0
+BNDX.US,D,20241230,000000,48.92,49.1,48.92,49.07,4711430,0
+BNDX.US,D,20241231,000000,49.11,49.19,49.025,49.05,3109441,0
+BNDX.US,D,20250102,000000,49.12,49.18,49.05,49.09,3115310,0
+BNDX.US,D,20250103,000000,49.09,49.09,48.9549,48.96,2322975,0
+BNDX.US,D,20250106,000000,48.91,48.98,48.9,48.96,2829287,0
+BNDX.US,D,20250107,000000,48.95,48.95,48.8,48.83,2934196,0
+BNDX.US,D,20250108,000000,48.77,48.77,48.66,48.74,2776829,0
+BNDX.US,D,20250110,000000,48.58,48.62,48.51,48.53,4593449,0
+BNDX.US,D,20250113,000000,48.49,48.55,48.49,48.51,2964770,0
+BNDX.US,D,20250114,000000,48.46,48.5,48.38,48.42,4467278,0
+BNDX.US,D,20250115,000000,48.48,48.7499,48.48,48.72,2729642,0
+BNDX.US,D,20250116,000000,48.52,48.82,48.52,48.79,2367105,0
+BNDX.US,D,20250117,000000,48.81,48.93,48.81,48.9,2158845,0
+BNDX.US,D,20250121,000000,48.9,49,48.9,48.97,3607661,0
+BNDX.US,D,20250122,000000,49,49,48.82,48.93,2920475,0
+BNDX.US,D,20250123,000000,48.8,48.92,48.8,48.91,3245956,0
+BNDX.US,D,20250124,000000,48.81,48.91,48.81,48.88,2698487,0
+BNDX.US,D,20250127,000000,49,49.0194,48.9442,48.99,2905805,0
+BNDX.US,D,20250128,000000,48.93,49,48.93,48.99,2408648,0
+BNDX.US,D,20250129,000000,48.96,49.07,48.92,48.98,2335159,0
+BNDX.US,D,20250130,000000,49.08,49.15,49.08,49.12,2305657,0
+BNDX.US,D,20250131,000000,49.19,49.24,49.14,49.17,2810776,0
+BNDX.US,D,20250203,000000,49.32,49.36,49.1942,49.22,3973528,0
+BNDX.US,D,20250204,000000,49.19,49.29,49.19,49.29,3507947,0
+BNDX.US,D,20250205,000000,49.39,49.425,49.3584,49.38,5509778,0
+BNDX.US,D,20250206,000000,49.34,49.39,49.32,49.38,2682697,0
+BNDX.US,D,20250207,000000,49.26,49.33,49.22,49.31,2443529,0
+BNDX.US,D,20250210,000000,49.36,49.42,49.35,49.37,2398169,0
+BNDX.US,D,20250211,000000,49.25,49.25,49.17,49.2,2415552,0
+BNDX.US,D,20250212,000000,49.06,49.115,49.0338,49.07,2835015,0
+BNDX.US,D,20250213,000000,49.21,49.3,49.21,49.28,2870867,0
+BNDX.US,D,20250214,000000,49.26,49.26,49.18,49.18,2175432,0
+BNDX.US,D,20250218,000000,49.33,49.33,49.04,49.05,3967072,0
+BNDX.US,D,20250219,000000,48.98,49,48.92,48.99,3410647,0
+BNDX.US,D,20250220,000000,48.94,48.99,48.94,48.97,3228039,0
+BNDX.US,D,20250221,000000,49.09,49.21,49.09,49.2,2445702,0
+BNDX.US,D,20250224,000000,49.1,49.2,49.08,49.095,2386270,0
+BNDX.US,D,20250225,000000,49.28,49.301,49.23,49.28,3135582,0
+BNDX.US,D,20250226,000000,49.32,49.39,49.29,49.38,2395994,0
+BNDX.US,D,20250227,000000,49.29,49.35,49.2732,49.33,2348138,0
+BNDX.US,D,20250228,000000,49.46,49.51,49.4112,49.5,3225563,0
+BNDX.US,D,20250303,000000,49.16,49.34,49.16,49.33,3977501,0
+BNDX.US,D,20250304,000000,49.2,49.29,48.92,48.93,4459272,0
+BNDX.US,D,20250305,000000,48.79,48.79,48.58,48.61,13352373,0
+BNDX.US,D,20250306,000000,48.41,48.52,48.33,48.49,4618912,0
+BNDX.US,D,20250307,000000,48.68,48.68,48.465,48.49,3789571,0
+BNDX.US,D,20250310,000000,48.57,48.57,48.48,48.5,4978516,0
+BNDX.US,D,20250311,000000,48.555,48.68,48.29,48.33,7728506,0
+BNDX.US,D,20250312,000000,48.36,48.44,48.35,48.41,7370088,0
+BNDX.US,D,20250313,000000,48.36,48.51,48.36,48.48,8338966,0
+BNDX.US,D,20250314,000000,48.41,48.48,48.4,48.46,4971721,0
+BNDX.US,D,20250317,000000,48.57,48.66,48.51,48.54,3800636,0
+BNDX.US,D,20250318,000000,48.5,48.58,48.47,48.57,4303229,0
+BNDX.US,D,20250319,000000,48.6,48.73,48.56,48.72,2974200,0
+BNDX.US,D,20250320,000000,49.13,49.13,48.66,48.69,2750988,0
+BNDX.US,D,20250321,000000,48.69,48.74,48.65,48.66,2523876,0
+BNDX.US,D,20250324,000000,48.66,48.66,48.58,48.61,2477864,0
+BNDX.US,D,20250325,000000,48.71,48.71,48.51,48.62,2640576,0
+BNDX.US,D,20250326,000000,48.61,48.65,48.5543,48.62,2882579,0
+BNDX.US,D,20250327,000000,48.63,48.6764,48.61,48.65,2162624,0
+BNDX.US,D,20250328,000000,48.75,48.85,48.75,48.82,2409762,0
+BNDX.US,D,20250331,000000,48.85,48.9,48.77,48.82,4800737,0
+BNDX.US,D,20250401,000000,48.81,48.89,48.8,48.83,4106048,0
+BNDX.US,D,20250402,000000,48.92,48.92,48.73,48.82,3538267,0
+BNDX.US,D,20250403,000000,49.02,49.06,48.97,49,4774028,0
+BNDX.US,D,20250404,000000,49.16,49.27,49.065,49.08,5206947,0
+BNDX.US,D,20250407,000000,49.08,49.12,48.78,48.86,6083518,0
+BNDX.US,D,20250408,000000,49.1,49.1,48.7502,48.96,9228579,0
+BNDX.US,D,20250409,000000,48.84,49.07,48.61,48.77,6086500,0
+BNDX.US,D,20250410,000000,48.77,49.06,48.77,48.93,4855950,0
+BNDX.US,D,20250411,000000,49.54,49.58,48.835,48.9,4162864,0
+BNDX.US,D,20250414,000000,48.91,49.09,48.9,49.07,3758659,0
+BNDX.US,D,20250415,000000,49,49.07,48.98,49.04,4326696,0
+BNDX.US,D,20250416,000000,49.14,49.2,49.1201,49.19,3290149,0
+BNDX.US,D,20250417,000000,49.28,49.3,49.24,49.26,7326320,0
+BNDX.US,D,20250421,000000,49.17,49.2964,49.15,49.19,4794984,0
+BNDX.US,D,20250422,000000,49.35,49.38,49.29,49.32,3548166,0
+BNDX.US,D,20250423,000000,49.36,49.395,49.2,49.24,4009969,0
+BNDX.US,D,20250424,000000,49.28,49.46,49.28,49.45,3474261,0
+BNDX.US,D,20250425,000000,49.42,49.45,49.39,49.42,2827611,0
+BNDX.US,D,20250428,000000,49.38,49.41,49.33,49.39,3846172,0
+BNDX.US,D,20250429,000000,49.35,49.43,49.3,49.43,3330713,0
+BNDX.US,D,20250430,000000,49.48,49.57,49.43,49.55,3623394,0
+BNDX.US,D,20250501,000000,49.49,49.5393,49.28,49.34,13044423,0
+BNDX.US,D,20250502,000000,49.28,49.33,49.19,49.23,3713938,0
+BNDX.US,D,20250505,000000,49.231,49.38,49.19,49.23,4934060,0
+BNDX.US,D,20250506,000000,49.18,49.245,49.14,49.24,3428151,0
+BNDX.US,D,20250507,000000,49.24,49.42,49.24,49.4,3540647,0
+BNDX.US,D,20250508,000000,49.35,49.4,49.145,49.16,3022797,0
+BNDX.US,D,20250509,000000,49.15,49.2,49.14,49.18,2259682,0
+BNDX.US,D,20250512,000000,48.96,49.02,48.95,48.97,2936968,0
+BNDX.US,D,20250513,000000,48.995,48.9952,48.91,48.93,3749128,0
+BNDX.US,D,20250514,000000,48.87,48.91,48.81,48.84,3281061,0
+BNDX.US,D,20250515,000000,48.95,49.24,48.945,49.05,4039736,0
+BNDX.US,D,20250516,000000,49.11,49.19,49.06,49.07,3406487,0
+BNDX.US,D,20250519,000000,49.01,49.14,48.97,49.13,3084951,0
+BNDX.US,D,20250520,000000,48.98,49.05,48.91,49.05,9260911,0
+BNDX.US,D,20250521,000000,48.89,48.94,48.8144,48.83,4797340,0
+BNDX.US,D,20250522,000000,48.83,48.93,48.8028,48.9,3953574,0
+BNDX.US,D,20250523,000000,49.1,49.119,49.04,49.11,2850454,0
+BNDX.US,D,20250527,000000,49.25,49.3,49.2,49.28,4533809,0
+BNDX.US,D,20250528,000000,49.25,49.31,49.22,49.3,3201114,0
+BNDX.US,D,20250529,000000,49.34,49.425,49.3039,49.38,3087901,0
+BNDX.US,D,20250530,000000,49.22,49.45,49.22,49.45,3054065,0
+BNDX.US,D,20250602,000000,49.24,49.32,49.23,49.3,4763671,0
+BNDX.US,D,20250603,000000,49.325,49.34,49.24,49.3,2928706,0
+BNDX.US,D,20250604,000000,49.26,49.34,49.25,49.33,6347933,0
+BNDX.US,D,20250605,000000,49.24,49.2699,49.15,49.18,4655511,0
+BNDX.US,D,20250606,000000,49.2,49.24,49.17,49.2,7781068,0
+BNDX.US,D,20250609,000000,49.19,49.28,49.1706,49.28,4632278,0
+BNDX.US,D,20250610,000000,49.35,49.39,49.33,49.38,5673710,0
+BNDX.US,D,20250611,000000,49.33,49.38,49.32,49.37,4413678,0
+BNDX.US,D,20250612,000000,49.45,49.49,49.44,49.48,2978717,0
+BNDX.US,D,20250613,000000,49.4,49.4,49.25,49.32,2979483,0
+BNDX.US,D,20250616,000000,49.3,49.39,49.27,49.29,2603987,0
+BNDX.US,D,20250617,000000,49.31,49.35,49.28,49.33,2930495,0
+BNDX.US,D,20250618,000000,49.39,49.49,49.38,49.42,2694511,0
+BNDX.US,D,20250620,000000,49.4,49.46,49.38,49.42,2843813,0
+BNDX.US,D,20250623,000000,49.47,49.5171,49.45,49.46,2850502,0
+BNDX.US,D,20250624,000000,49.42,49.49,49.38,49.47,3034278,0
+BNDX.US,D,20250625,000000,49.38,49.43,49.36,49.43,2676882,0
+BNDX.US,D,20250626,000000,49.45,49.49,49.41,49.48,2793110,0
+BNDX.US,D,20250627,000000,49.4,49.4956,49.3912,49.46,3017304,0
+BNDX.US,D,20250630,000000,49.48,49.51,49.43,49.51,3777521,0
+BNDX.US,D,20250701,000000,49.45,49.485,49.41,49.45,5927898,0
+BNDX.US,D,20250702,000000,49.27,49.31,49.2301,49.29,4041153,0
+BNDX.US,D,20250703,000000,49.31,49.38,49.31,49.37,3923535,0
+BNDX.US,D,20250707,000000,49.32,49.32,49.2731,49.31,4801874,0
+BNDX.US,D,20250708,000000,49.19,49.19,49.15,49.19,2731783,0
+BNDX.US,D,20250709,000000,49.2,49.29,49.2,49.28,2730949,0
+BNDX.US,D,20250710,000000,49.22,49.24,49.1728,49.23,3399231,0
+BNDX.US,D,20250711,000000,49.13,49.14,49.09,49.11,2493151,0
+BNDX.US,D,20250714,000000,49.06,49.11,49.05,49.11,2452754,0
+BNDX.US,D,20250715,000000,49.21,49.22,49.09,49.12,2821546,0
+BNDX.US,D,20250716,000000,49.16,49.25,49.16,49.24,3626786,0
+BNDX.US,D,20250717,000000,49.2,49.26,49.18,49.21,3794492,0
+BNDX.US,D,20250718,000000,49.181,49.21,49.16,49.19,2807957,0
+BNDX.US,D,20250721,000000,49.34,49.41,49.335,49.35,3186397,0
+BNDX.US,D,20250722,000000,49.37,49.44,49.37,49.39,2726110,0
+BNDX.US,D,20250723,000000,49.33,49.36,49.2,49.22,3055975,0
+BNDX.US,D,20250724,000000,49.09,49.1565,49.09,49.14,3469368,0
+BNDX.US,D,20250725,000000,49.16,49.265,49.16,49.25,3209358,0
+BNDX.US,D,20250728,000000,49.29,49.34,49.29,49.31,3389768,0
+BNDX.US,D,20250729,000000,49.25,49.37,49.25,49.37,3689059,0
+BNDX.US,D,20250730,000000,49.31,49.36,49.28,49.31,4707805,0
+BNDX.US,D,20250731,000000,49.36,49.39,49.34,49.35,4303528,0
+BNDX.US,D,20250801,000000,49.38,49.45,49.35,49.415,3401070,0
+BNDX.US,D,20250804,000000,49.41,49.47,49.3809,49.47,2928096,0
+BNDX.US,D,20250805,000000,49.41,49.49,49.405,49.47,5914300,0
+BNDX.US,D,20250806,000000,49.43,49.44,49.325,49.42,2624281,0
+BNDX.US,D,20250807,000000,49.41,49.46,49.41,49.44,2354850,0
+BNDX.US,D,20250808,000000,49.38,49.39,49.33,49.36,2448688,0
+BNDX.US,D,20250811,000000,49.33,49.37,49.32,49.34,2528327,0
+BNDX.US,D,20250812,000000,49.26,49.28,49.2028,49.28,2792029,0
+BNDX.US,D,20250813,000000,49.36,49.44,49.36,49.44,2937549,0
+BNDX.US,D,20250814,000000,49.33,49.35,49.29,49.32,2513736,0
+BNDX.US,D,20250815,000000,49.22,49.22,49.12,49.14,2654819,0
+BNDX.US,D,20250818,000000,49.16,49.19,49.13,49.17,2772775,0
+BNDX.US,D,20250819,000000,49.2,49.26,49.2,49.23,2756418,0
+BNDX.US,D,20250820,000000,49.23,49.31,49.23,49.3,2884957,0
+BNDX.US,D,20250821,000000,49.23,49.23,49.17,49.2,2556156,0
+BNDX.US,D,20250822,000000,49.21,49.32,49.2001,49.28,2540756,0
+BNDX.US,D,20250825,000000,49.18,49.2,49.1401,49.18,2567444,0
+BNDX.US,D,20250826,000000,49.22,49.29,49.21,49.26,4275644,0
+BNDX.US,D,20250827,000000,49.21,49.29,49.2,49.27,3298205,0
+BNDX.US,D,20250828,000000,49.27,49.335,49.27,49.31,4082174,0
+BNDX.US,D,20250829,000000,49.29,49.32,49.27,49.31,2840080,0
+BNDX.US,D,20250902,000000,48.97,49.0051,48.95,49,3210989,0
+BNDX.US,D,20250903,000000,49.08,49.1599,49.0541,49.14,3031841,0
+BNDX.US,D,20250904,000000,49.25,49.27,49.19,49.25,4420347,0
+BNDX.US,D,20250905,000000,49.4,49.43,49.38,49.4,3420449,0
+BNDX.US,D,20250908,000000,49.44,49.46,49.42,49.44,3189509,0
+BNDX.US,D,20250909,000000,49.42,49.45,49.38,49.42,3571984,0
+BNDX.US,D,20250910,000000,49.42,49.5,49.42,49.48,3377078,0
+BNDX.US,D,20250911,000000,49.47,49.54,49.45,49.51,3375892,0
+BNDX.US,D,20250912,000000,49.38,49.41,49.35,49.41,3116704,0
+BNDX.US,D,20250915,000000,49.41,49.49,49.41,49.46,3238792,0
+BNDX.US,D,20250916,000000,49.43,49.49,49.43,49.47,4997486,0
+BNDX.US,D,20250917,000000,49.5,49.585,49.43,49.46,4345265,0
+BNDX.US,D,20250918,000000,49.39,49.415,49.35,49.39,3150003,0
+BNDX.US,D,20250919,000000,49.4,49.4,49.36,49.39,3394240,0
+BNDX.US,D,20250922,000000,49.39,49.41,49.37,49.39,2928983,0
+BNDX.US,D,20250923,000000,49.39,49.4,49.37,49.38,4355152,0
+BNDX.US,D,20250924,000000,49.37,49.4,49.36,49.38,3240668,0
+BNDX.US,D,20250925,000000,49.34,49.3698,49.3,49.35,3324766,0
+BNDX.US,D,20250926,000000,49.38,49.44,49.37,49.39,2890897,0
+BNDX.US,D,20250929,000000,49.37,49.46,49.36,49.45,6673319,0
+BNDX.US,D,20250930,000000,49.45,49.5,49.44,49.46,5700095,0
+BNDX.US,D,20251001,000000,49.38,49.42,49.36,49.38,4538053,0
+BNDX.US,D,20251002,000000,49.35,49.43,49.33,49.41,3724224,0
+BNDX.US,D,20251003,000000,49.46,49.47,49.41,49.41,4188236,0
+BNDX.US,D,20251006,000000,49.33,49.34,49.29,49.3,3641351,0
+BNDX.US,D,20251007,000000,49.3,49.3795,49.3,49.34,3256812,0
+BNDX.US,D,20251008,000000,49.48,49.49,49.44,49.47,3465070,0
+BNDX.US,D,20251009,000000,49.44,49.44,49.39,49.4,4422803,0
+BNDX.US,D,20251010,000000,49.47,49.62,49.47,49.61,2891674,0
+BNDX.US,D,20251013,000000,49.59,49.66,49.59,49.66,2645413,0
+BNDX.US,D,20251014,000000,49.65,49.7399,49.63,49.71,4724356,0
+BNDX.US,D,20251015,000000,49.73,49.81,49.73,49.77,3847116,0
+BNDX.US,D,20251016,000000,49.76,49.89,49.76,49.88,4518641,0
+BNDX.US,D,20251017,000000,49.82,49.84,49.78,49.8,3291684,0
+BNDX.US,D,20251020,000000,49.83,49.85,49.79,49.84,2934549,0
+BNDX.US,D,20251021,000000,49.89,49.9,49.87,49.88,3498183,0
+BNDX.US,D,20251022,000000,49.89,49.92,49.865,49.91,4784122,0
+BNDX.US,D,20251023,000000,49.875,49.88,49.84,49.85,3650608,0
+BNDX.US,D,20251024,000000,49.83,49.83,49.78,49.78,3445040,0
+BNDX.US,D,20251027,000000,49.83,49.87,49.8,49.87,3279969,0
+BNDX.US,D,20251028,000000,49.88,49.93,49.8601,49.9,3381859,0
+BNDX.US,D,20251029,000000,49.9,49.91,49.75,49.76,3932959,0
+BNDX.US,D,20251030,000000,49.71,49.8,49.7,49.79,3179242,0
+BNDX.US,D,20251031,000000,49.82,49.86,49.8,49.85,3555011,0
+BNDX.US,D,20251103,000000,49.71,49.73,49.66,49.7,3721723,0
+BNDX.US,D,20251104,000000,49.69,49.72,49.66,49.66,3439382,0
+BNDX.US,D,20251105,000000,49.66,49.68,49.6,49.62,9603700,0
+BNDX.US,D,20251106,000000,49.65,49.68,49.64,49.64,3294172,0
+BNDX.US,D,20251107,000000,49.61,49.64,49.58,49.62,2830599,0
+BNDX.US,D,20251110,000000,49.62,49.66,49.61,49.64,2876081,0
+BNDX.US,D,20251111,000000,49.68,49.71,49.67,49.71,2360380,0
+BNDX.US,D,20251112,000000,49.7,49.73,49.6815,49.71,3261571,0
+BNDX.US,D,20251113,000000,49.62,49.65,49.58,49.59,4006775,0
+BNDX.US,D,20251114,000000,49.54,49.5698,49.46,49.46,3091694,0
+BNDX.US,D,20251117,000000,49.48,49.5197,49.48,49.5,3131423,0
+BNDX.US,D,20251118,000000,49.55,49.5599,49.48,49.5,3253140,0
+BNDX.US,D,20251119,000000,49.53,49.53,49.42,49.45,3547820,0
+BNDX.US,D,20251120,000000,49.43,49.48,49.43,49.46,5215581,0
+BNDX.US,D,20251121,000000,49.55,49.57,49.5234,49.56,2898015,0
+BNDX.US,D,20251124,000000,49.52,49.57,49.52,49.52,3381874,0
+BNDX.US,D,20251125,000000,49.59,49.67,49.55,49.65,4413743,0
+BNDX.US,D,20251126,000000,49.6,49.67,49.58,49.67,3325937,0
+BNDX.US,D,20251128,000000,49.67,49.68,49.62,49.65,1959042,0
+BNDX.US,D,20251201,000000,49.41,49.42,49.3635,49.39,3522207,0
+BNDX.US,D,20251202,000000,49.34,49.41,49.34,49.41,3445070,0
+BNDX.US,D,20251203,000000,49.41,49.45,49.41,49.44,4371250,0
+BNDX.US,D,20251204,000000,49.43,49.43,49.38,49.39,3234569,0
+BNDX.US,D,20251205,000000,49.38,49.3983,49.3,49.32,2717730,0
+BNDX.US,D,20251208,000000,49.24,49.25,49.15,49.2,3382962,0
+BNDX.US,D,20251209,000000,49.21,49.25,49.1933,49.24,3248849,0
+BNDX.US,D,20251210,000000,49.18,49.24,49.1402,49.23,4317539,0
+BNDX.US,D,20251211,000000,49.24,49.26,49.21,49.22,3765224,0
+BNDX.US,D,20251212,000000,49.17,49.21,49.16,49.19,3032659,0
+BNDX.US,D,20251215,000000,49.26,49.3,49.24,49.24,3125890,0
+BNDX.US,D,20251216,000000,49.22,49.31,49.21,49.3,3252204,0
+BNDX.US,D,20251217,000000,49.28,49.31,49.26,49.3,3516827,0
+BNDX.US,D,20251218,000000,48.31,48.35,48.29,48.34,4391397,0
+BNDX.US,D,20251219,000000,48.26,48.28,48.21,48.23,5625246,0
+BNDX.US,D,20251222,000000,48.3,48.31,48.2,48.23,16120631,0
+BNDX.US,D,20251223,000000,48.26,48.35,48.26,48.33,6903534,0
+BNDX.US,D,20251224,000000,48.39,48.42,48.365,48.42,3565287,0
+BNDX.US,D,20251226,000000,48.44,48.47,48.41,48.42,4713255,0
+BNDX.US,D,20251229,000000,48.36,48.4,48.345,48.37,4936256,0
+BNDX.US,D,20251230,000000,48.37,48.4,48.3601,48.38,4568487,0
+BNDX.US,D,20251231,000000,48.34,48.39,48.31,48.32,4715310,0
+BNDX.US,D,20260102,000000,48.34,48.36,48.29,48.31,3941761,0
+BNDX.US,D,20260105,000000,48.37,48.39,48.34,48.38,4775074,0
+BNDX.US,D,20260106,000000,48.43,48.45,48.41,48.44,4428744,0
+BNDX.US,D,20260107,000000,48.51,48.57,48.51,48.53,4035953,0
+BNDX.US,D,20260108,000000,48.48,48.53,48.4701,48.53,10244937,0
+BNDX.US,D,20260109,000000,48.51,48.559,48.49,48.54,3845957,0
+BNDX.US,D,20260112,000000,48.6,48.6099,48.57,48.58,6228835,0
+BNDX.US,D,20260113,000000,48.5,48.56,48.47,48.54,22519560,0
+BNDX.US,D,20260114,000000,48.51,48.65,48.51,48.61,15592469,0
+BNDX.US,D,20260115,000000,48.61,48.6395,48.551,48.59,10402329,0
+BNDX.US,D,20260116,000000,48.57,48.59,48.53,48.54,6045230,0
+BNDX.US,D,20260120,000000,48.43,48.43,48.33,48.39,6551960,0
+BNDX.US,D,20260121,000000,48.43,48.45,48.39,48.43,5205457,0
+BNDX.US,D,20260122,000000,48.43,48.49,48.4201,48.47,6067309,0
+BNDX.US,D,20260123,000000,48.47,48.49,48.44,48.45,4222381,0
+BNDX.US,D,20260126,000000,48.54,48.57,48.52,48.53,4613223,0
+BNDX.US,D,20260127,000000,48.53,48.56,48.5,48.52,3737665,0
+BNDX.US,D,20260128,000000,48.57,48.58,48.5,48.51,7532882,0
+BNDX.US,D,20260129,000000,48.57,48.67,48.5535,48.67,16286372,0
+BNDX.US,D,20260130,000000,48.59,48.6085,48.56,48.57,5732914,0
+BNDX.US,D,20260202,000000,48.47,48.49,48.4,48.43,6356808,0
+BNDX.US,D,20260203,000000,48.41,48.45,48.39,48.41,5526056,0
+BNDX.US,D,20260204,000000,48.49,48.51,48.4635,48.48,7418835,0
+BNDX.US,D,20260205,000000,48.5,48.56,48.49,48.54,5487034,0
+BNDX.US,D,20260206,000000,48.55,48.57,48.52,48.55,3946194,0
+BNDX.US,D,20260209,000000,48.53,48.57,48.5,48.57,4837401,0
+BNDX.US,D,20260210,000000,48.64,48.68,48.63,48.68,8223303,0
+BNDX.US,D,20260211,000000,48.67,48.72,48.65,48.69,4870116,0
+BNDX.US,D,20260212,000000,48.72,48.8,48.7,48.8,4839045,0
+BNDX.US,D,20260213,000000,48.85,48.8785,48.81,48.81,3811581,0
+BNDX.US,D,20260217,000000,48.88,48.94,48.87,48.9,4422582,0
+BNDX.US,D,20260218,000000,48.9,48.92,48.88,48.9,3511141,0
diff --git a/daily/us/nasdaq etfs/boed.us.txt b/daily/us/nasdaq etfs/boed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44fd655e9abe5a7013fc363c5bbde634da0a2996
--- /dev/null
+++ b/daily/us/nasdaq etfs/boed.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOED.US,D,20250424,000000,23.4808,23.4808,23.4808,23.4808,2,0
+BOED.US,D,20250425,000000,22.889,22.889,22.7602,22.7602,300,0
+BOED.US,D,20250429,000000,22.27,22.27,22.2391,22.2391,301,0
+BOED.US,D,20250430,000000,22.37,22.37,22.104,22.104,251,0
+BOED.US,D,20250501,000000,22.08,22.135,22.08,22.135,172,0
+BOED.US,D,20250502,000000,21.709,21.8316,21.709,21.8316,311,0
+BOED.US,D,20250507,000000,22.01,22.04,21.8275,21.8275,517,0
+BOED.US,D,20250508,000000,20.87,21.1027,20.87,21.1027,565,0
+BOED.US,D,20250509,000000,21,21,20.8247,20.8247,111,0
+BOED.US,D,20250512,000000,20.5,20.5,20.4196,20.4196,289,0
+BOED.US,D,20250513,000000,19.8701,19.8816,19.86,19.8816,995,0
+BOED.US,D,20250514,000000,19.4292,19.7913,19.4292,19.7913,586,0
+BOED.US,D,20250515,000000,19.629,19.67,19.46,19.6,3970,0
+BOED.US,D,20250516,000000,19.72,19.87,19.6789,19.6789,570,0
+BOED.US,D,20250521,000000,19.69,19.9423,19.6681,19.9423,3052,0
+BOED.US,D,20250522,000000,19.8696,19.9175,19.84,19.9175,700,0
+BOED.US,D,20250523,000000,20.14,20.16,20.0347,20.0347,1539,0
+BOED.US,D,20250527,000000,20.02,20.1761,20.02,20.1761,1365,0
+BOED.US,D,20250528,000000,20.13,20.13,20.122,20.122,643,0
+BOED.US,D,20250529,000000,19.37,19.65,19.1708,19.5231,2597,0
+BOED.US,D,20250530,000000,19.56,19.5631,19.56,19.5631,124,0
+BOED.US,D,20250602,000000,19.25,19.5,19.1846,19.1846,1743,0
+BOED.US,D,20250603,000000,18.86,18.9997,18.86,18.9997,172,0
+BOED.US,D,20250604,000000,19.12,19.1287,19.12,19.1287,512,0
+BOED.US,D,20250606,000000,19.45,19.45,19.2331,19.2331,228,0
+BOED.US,D,20250609,000000,18.76,18.76,18.6454,18.6454,148,0
+BOED.US,D,20250610,000000,18.86,18.86,18.805,18.805,1091,0
+BOED.US,D,20250611,000000,18.88,18.9557,18.88,18.9557,1736,0
+BOED.US,D,20250612,000000,20.16,20.16,19.6801,19.86,101855,0
+BOED.US,D,20250613,000000,20.11,20.66,20.02,20.2284,27692,0
+BOED.US,D,20250616,000000,20.25,20.35,19.85,20.0753,13448,0
+BOED.US,D,20250617,000000,20.15,20.3216,19.9,20.235,6615,0
+BOED.US,D,20250618,000000,20.2955,20.55,20.218,20.5092,4400,0
+BOED.US,D,20250620,000000,20.28,20.43,20.23,20.4256,4610,0
+BOED.US,D,20250623,000000,20.2,20.24,20.0732,20.1376,3723,0
+BOED.US,D,20250624,000000,19.88,20.09,19.861,20.035,1772,0
+BOED.US,D,20250625,000000,20.176,20.28,20.176,20.2372,3315,0
+BOED.US,D,20250626,000000,19.86,19.8893,19.7101,19.8757,3220,0
+BOED.US,D,20250627,000000,19.46,19.49,18.7201,18.7201,5715,0
+BOED.US,D,20250630,000000,18.791,19.26,18.791,19.1386,3993,0
+BOED.US,D,20250701,000000,19.106,19.35,19.05,19.135,4309,0
+BOED.US,D,20250702,000000,19.23,19.23,18.9799,18.99,6809,0
+BOED.US,D,20250703,000000,18.7541,18.7541,18.451,18.6747,6125,0
+BOED.US,D,20250707,000000,18.61,18.73,18.3977,18.3977,6313,0
+BOED.US,D,20250708,000000,18.42,18.6301,18.39,18.39,2461,0
+BOED.US,D,20250709,000000,18.02,18.02,17.47,17.7345,8194,0
+BOED.US,D,20250710,000000,17.7,17.86,17.7,17.7774,1064,0
+BOED.US,D,20250711,000000,17.62,17.76,17.5897,17.7282,14993,0
+BOED.US,D,20250714,000000,17.52,17.65,17.365,17.4147,96236,0
+BOED.US,D,20250715,000000,17.43,17.54,17.23,17.4716,22075,0
+BOED.US,D,20250716,000000,17.44,17.58,17.44,17.5178,1008,0
+BOED.US,D,20250717,000000,17.63,17.63,17.33,17.38,1111,0
+BOED.US,D,20250718,000000,17.514,17.5492,17.514,17.5492,418,0
+BOED.US,D,20250721,000000,17.33,17.5424,17.32,17.5424,22608,0
+BOED.US,D,20250722,000000,17.67,17.67,17.5,17.6042,13627,0
+BOED.US,D,20250723,000000,17.46,17.49,17.1392,17.2223,12669,0
+BOED.US,D,20250724,000000,17.22,17.37,17.13,17.3437,9636,0
+BOED.US,D,20250725,000000,17.48,17.48,17.2413,17.2413,5817,0
+BOED.US,D,20250728,000000,17.2414,17.2414,16.95,17.025,2188,0
+BOED.US,D,20250729,000000,16.82,17.76,16.77,17.76,9577,0
+BOED.US,D,20250730,000000,17.486,17.7565,17.38,17.7565,965,0
+BOED.US,D,20250731,000000,18.04,18.13,18.02,18.0939,1965,0
+BOED.US,D,20250801,000000,18.53,18.53,18.0784,18.0784,1629,0
+BOED.US,D,20250804,000000,18.23,18.3288,18.0592,18.0592,2784,0
+BOED.US,D,20250805,000000,17.88,17.96,17.79,17.8811,2468,0
+BOED.US,D,20250806,000000,17.92,17.92,17.8,17.86,2156,0
+BOED.US,D,20250807,000000,17.66,17.85,17.47,17.687,3763,0
+BOED.US,D,20250808,000000,17.5,17.55,17.45,17.55,964,0
+BOED.US,D,20250811,000000,17.68,17.84,17.68,17.8358,1214,0
+BOED.US,D,20250812,000000,17.46,17.48,17.303,17.303,1668,0
+BOED.US,D,20250813,000000,17.4,17.4,17.2253,17.2253,253,0
+BOED.US,D,20250814,000000,17.28,17.28,17.2072,17.2072,1609,0
+BOED.US,D,20250818,000000,17.48,17.52,17.21,17.2929,1706,0
+BOED.US,D,20250819,000000,17.7486,17.893,17.7486,17.8371,392,0
+BOED.US,D,20250820,000000,17.92,17.92,17.8368,17.8368,576,0
+BOED.US,D,20250822,000000,17.362,17.49,17.2207,17.49,532,0
+BOED.US,D,20250825,000000,17.7,17.7244,17.7,17.7244,243,0
+BOED.US,D,20250826,000000,17.12,17.12,17.1142,17.1142,237,0
+BOED.US,D,20250827,000000,17,17.035,17,17.035,475,0
+BOED.US,D,20250828,000000,17,17,16.9991,16.9991,213,0
+BOED.US,D,20250829,000000,17.1,17.15,17.1,17.1,712,0
+BOED.US,D,20250902,000000,16.96,16.96,16.95,16.95,380,0
+BOED.US,D,20250903,000000,17.27,17.38,17.27,17.33,633,0
+BOED.US,D,20250904,000000,17.445,17.5,17.37,17.405,770,0
+BOED.US,D,20250905,000000,17.7,17.7,17.51,17.5596,1607,0
+BOED.US,D,20250908,000000,17.381,17.42,17.381,17.42,609,0
+BOED.US,D,20250910,000000,17.7554,17.7554,17.7002,17.7002,377,0
+BOED.US,D,20250911,000000,17.75,18.2567,17.75,18.2567,7408,0
+BOED.US,D,20250912,000000,18.56,18.61,18.56,18.6002,1054,0
+BOED.US,D,20250916,000000,18.75,18.75,18.71,18.71,1675,0
+BOED.US,D,20250917,000000,18.681,18.7411,18.681,18.7411,409,0
+BOED.US,D,20250918,000000,18.73,18.78,18.6635,18.6635,1240,0
+BOED.US,D,20250919,000000,18.8299,18.8299,18.58,18.697,6048,0
+BOED.US,D,20250922,000000,19.009,19.009,18.88,18.9532,1394,0
+BOED.US,D,20250924,000000,18.4,18.4854,18.4,18.4854,251,0
+BOED.US,D,20250925,000000,18.53,18.6578,18.53,18.6578,407,0
+BOED.US,D,20250926,000000,17.96,17.97,17.8791,17.9603,2339,0
+BOED.US,D,20250929,000000,18.2,18.47,18.2,18.3016,13457,0
+BOED.US,D,20250930,000000,18.61,18.63,18.425,18.425,2408,0
+BOED.US,D,20251001,000000,18.468,18.5,18.468,18.47,2034,0
+BOED.US,D,20251003,000000,18.36,18.47,18.19,18.3877,16749,0
+BOED.US,D,20251006,000000,18.31,18.31,18.1312,18.1312,368,0
+BOED.US,D,20251009,000000,18.08,18.371,18.08,18.366,949,0
+BOED.US,D,20251010,000000,18.33,18.8204,18.33,18.8204,207,0
+BOED.US,D,20251013,000000,18.4558,18.4558,18.42,18.42,247,0
+BOED.US,D,20251014,000000,18.5,18.5159,18.5,18.5159,166,0
+BOED.US,D,20251015,000000,18.63,18.63,18.555,18.555,224,0
+BOED.US,D,20251016,000000,18.52,18.74,18.52,18.74,313,0
+BOED.US,D,20251017,000000,18.58,18.67,18.58,18.67,580,0
+BOED.US,D,20251020,000000,18.346,18.39,18.346,18.3528,1014,0
+BOED.US,D,20251021,000000,18.25,18.32,18.25,18.3,2496,0
+BOED.US,D,20251022,000000,18.27,18.5,18.27,18.355,1774,0
+BOED.US,D,20251023,000000,18.4,18.4,18.16,18.2678,1820,0
+BOED.US,D,20251024,000000,18.0601,18.0601,17.98,18.0069,487,0
+BOED.US,D,20251027,000000,17.88,17.9,17.83,17.83,1261,0
+BOED.US,D,20251028,000000,17.77,17.7859,17.77,17.7859,4412,0
+BOED.US,D,20251029,000000,18.345,18.5765,18.1,18.5765,13535,0
+BOED.US,D,20251030,000000,19.45,19.7502,19.42,19.7502,2631,0
+BOED.US,D,20251031,000000,19.55,19.789,19.52,19.6517,4097,0
+BOED.US,D,20251103,000000,19.34,19.38,19.271,19.3048,3201,0
+BOED.US,D,20251104,000000,19.7,19.96,19.7,19.9267,1849,0
+BOED.US,D,20251105,000000,20.04,20.2,19.98,20.0117,3467,0
+BOED.US,D,20251106,000000,19.84,20.1056,19.84,20.1056,2324,0
+BOED.US,D,20251107,000000,20.35,20.5,20.26,20.369,2426,0
+BOED.US,D,20251110,000000,20.26,20.4485,20.26,20.3097,1480,0
+BOED.US,D,20251111,000000,20.3,20.3,20.2,20.2685,1385,0
+BOED.US,D,20251112,000000,20.38,20.38,20.2116,20.2302,1684,0
+BOED.US,D,20251113,000000,20.3,20.425,20.3,20.3328,1726,0
+BOED.US,D,20251114,000000,20.25,20.36,20.19,20.36,2405,0
+BOED.US,D,20251117,000000,20.53,20.77,20.45,20.6359,2441,0
+BOED.US,D,20251118,000000,20.72,20.89,20.72,20.8783,1430,0
+BOED.US,D,20251119,000000,21.28,21.5913,21.28,21.345,2429,0
+BOED.US,D,20251120,000000,21.09,22.13,21.09,22.0379,3218,0
+BOED.US,D,20251121,000000,21.995,22.335,21.84,22.041,19573,0
+BOED.US,D,20251124,000000,22.15,22.29,21.99,22.1138,2527,0
+BOED.US,D,20251125,000000,21.9,21.9,21.62,21.6951,1563,0
+BOED.US,D,20251126,000000,21.18,21.18,21.1665,21.1665,1253,0
+BOED.US,D,20251128,000000,21.131,21.131,20.9236,20.94,414,0
+BOED.US,D,20251201,000000,21.15,21.218,21.15,21.218,279,0
+BOED.US,D,20251202,000000,19.86,20.15,19.0504,19.0504,16873,0
+BOED.US,D,20251203,000000,19.26,19.78,19.06,19.3725,16504,0
+BOED.US,D,20251204,000000,19.33,19.72,19.33,19.3947,14711,0
+BOED.US,D,20251205,000000,19.45,19.46,19.34,19.3945,5635,0
+BOED.US,D,20251208,000000,19.3,19.31,18.96,19.0021,15094,0
+BOED.US,D,20251209,000000,18.97,19.57,18.97,19.5397,19872,0
+BOED.US,D,20251210,000000,19.58,19.71,19.52,19.6926,2302,0
+BOED.US,D,20251211,000000,19.64,19.64,19.47,19.535,1181,0
+BOED.US,D,20251212,000000,19.06,19.165,19.06,19.165,12644,0
+BOED.US,D,20251215,000000,19.18,19.18,19.08,19.09,1018,0
+BOED.US,D,20251216,000000,18.89,18.9179,18.82,18.9179,321,0
+BOED.US,D,20251217,000000,18.75,19.01,18.6,18.9852,18385,0
+BOED.US,D,20251218,000000,18.7696,18.8105,18.69,18.8105,2534,0
+BOED.US,D,20251219,000000,18.4804,18.5,18.13,18.2513,3977,0
+BOED.US,D,20251222,000000,18.17,18.23,18.05,18.0549,9286,0
+BOED.US,D,20251223,000000,17.97,18.04,17.89,17.939,4875,0
+BOED.US,D,20251224,000000,17.89,17.91,17.795,17.795,461,0
+BOED.US,D,20251226,000000,17.895,18,17.887,17.965,4680,0
+BOED.US,D,20251229,000000,18.02,18.04,17.85,17.916,5116,0
+BOED.US,D,20251230,000000,17.75,17.79,17.57,17.7815,4805,0
+BOED.US,D,20251231,000000,17.91,18,17.87,17.9341,10459,0
+BOED.US,D,20260102,000000,18.05,18.05,17.1,17.1237,2005,0
+BOED.US,D,20260105,000000,16.9635,17.0206,16.93,17.0206,3021,0
+BOED.US,D,20260106,000000,16.93,16.94,16.84,16.9388,1740,0
+BOED.US,D,20260107,000000,16.93,17.0762,16.74,17.0403,5876,0
+BOED.US,D,20260108,000000,16.9881,17.18,16.94,17.125,5717,0
+BOED.US,D,20260109,000000,16.77,16.81,16.58,16.58,1325,0
+BOED.US,D,20260112,000000,16.66,16.66,16.2177,16.2177,7011,0
+BOED.US,D,20260113,000000,15.88,16.01,15.73,15.885,7352,0
+BOED.US,D,20260114,000000,16.07,16.17,16.0262,16.0262,9318,0
+BOED.US,D,20260115,000000,15.81,15.81,15.63,15.6804,9508,0
+BOED.US,D,20260116,000000,15.75,15.8408,15.66,15.6781,11164,0
+BOED.US,D,20260120,000000,15.88,15.88,15.58,15.6077,11813,0
+BOED.US,D,20260121,000000,15.63,15.85,15.47,15.5353,25535,0
+BOED.US,D,20260122,000000,15.465,15.47,15.42,15.4448,2066,0
+BOED.US,D,20260123,000000,15.51,15.51,15.42,15.42,3880,0
+BOED.US,D,20260126,000000,15.54,15.65,15.5,15.6198,11026,0
+BOED.US,D,20260127,000000,16,16.19,15.315,15.895,34275,0
+BOED.US,D,20260128,000000,16.19,16.2916,15.85,16.0701,5025,0
+BOED.US,D,20260129,000000,15.96,16.5901,15.96,16.58,3718,0
+BOED.US,D,20260130,000000,16.61,16.88,16.57,16.6008,19632,0
+BOED.US,D,20260202,000000,16.68,16.7196,16.5372,16.6767,1915,0
+BOED.US,D,20260203,000000,16.285,16.93,16.26,16.688,5576,0
+BOED.US,D,20260204,000000,16.77,16.85,16.45,16.4876,4121,0
+BOED.US,D,20260205,000000,16.43,16.68,16.3,16.4247,2850,0
+BOED.US,D,20260206,000000,15.84,16.14,15.84,15.9947,4984,0
+BOED.US,D,20260209,000000,16.13,16.13,15.8993,15.8993,6592,0
+BOED.US,D,20260210,000000,15.83,16.0331,15.83,16.0331,758,0
+BOED.US,D,20260211,000000,16.07,16.42,16.07,16.4176,1094,0
+BOED.US,D,20260212,000000,16.4,16.4,15.88,16.2361,3293,0
+BOED.US,D,20260213,000000,16.09,16.1,15.86,16.0056,10374,0
+BOED.US,D,20260217,000000,16.05,16.05,15.91,15.9398,926,0
+BOED.US,D,20260218,000000,16.18,16.2249,16.18,16.22,1777,0
diff --git a/daily/us/nasdaq etfs/brkd.us.txt b/daily/us/nasdaq etfs/brkd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba9efdb814d3b9474150f7de20db5b5a5c447b9d
--- /dev/null
+++ b/daily/us/nasdaq etfs/brkd.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKD.US,D,20241219,000000,25.69,25.7857,25.63,25.7857,1751,0
+BRKD.US,D,20241226,000000,25.33,25.33,25.2701,25.2701,274,0
+BRKD.US,D,20241230,000000,25.66,25.66,25.6319,25.6319,121,0
+BRKD.US,D,20250102,000000,25.65,25.7624,25.65,25.7624,374,0
+BRKD.US,D,20250103,000000,25.681,25.681,25.615,25.615,1044,0
+BRKD.US,D,20250108,000000,25.65,25.79,25.65,25.765,422,0
+BRKD.US,D,20250121,000000,24.75,24.8428,24.75,24.8428,1307,0
+BRKD.US,D,20250122,000000,25.2,25.36,25.2,25.28,1174,0
+BRKD.US,D,20250203,000000,25.42,25.42,25.0641,25.0641,262,0
+BRKD.US,D,20250204,000000,25.05,25.05,24.95,24.95,565,0
+BRKD.US,D,20250211,000000,24.74,24.74,24.7119,24.7119,200,0
+BRKD.US,D,20250214,000000,24.26,24.3586,24.26,24.3586,253,0
+BRKD.US,D,20250224,000000,23.48,23.51,23.15,23.241,3227,0
+BRKD.US,D,20250225,000000,23.341,23.629,23.32,23.3628,5356,0
+BRKD.US,D,20250226,000000,23.63,23.635,23.51,23.5942,1305,0
+BRKD.US,D,20250227,000000,23.21,23.2338,23.21,23.2338,2480,0
+BRKD.US,D,20250228,000000,22.999,23.029,22.6834,22.6834,1888,0
+BRKD.US,D,20250303,000000,22.63,23,22.63,22.9435,1013,0
+BRKD.US,D,20250304,000000,23.3,23.5705,23.24,23.5705,7795,0
+BRKD.US,D,20250305,000000,23.651,23.651,23.366,23.4009,3282,0
+BRKD.US,D,20250306,000000,23.69,23.69,23.4692,23.4692,572,0
+BRKD.US,D,20250307,000000,23.53,23.84,23.53,23.5558,958,0
+BRKD.US,D,20250310,000000,23.735,23.735,23.5179,23.5179,1706,0
+BRKD.US,D,20250311,000000,23.62,23.62,23.5505,23.5505,390,0
+BRKD.US,D,20250312,000000,23.65,23.87,23.54,23.5616,6663,0
+BRKD.US,D,20250313,000000,23.21,23.21,23.1888,23.1888,3876,0
+BRKD.US,D,20250314,000000,22.681,22.6963,22.681,22.6963,474,0
+BRKD.US,D,20250317,000000,22.45,22.45,22.3353,22.3353,648,0
+BRKD.US,D,20250318,000000,22.349,22.3843,22.3398,22.375,1145,0
+BRKD.US,D,20250319,000000,22.35,22.35,22.2573,22.2573,745,0
+BRKD.US,D,20250320,000000,22.18,22.18,22.1226,22.13,1044,0
+BRKD.US,D,20250321,000000,22.19,22.4433,22.19,22.4433,3233,0
+BRKD.US,D,20250324,000000,22.4,22.4,22.221,22.31,3979,0
+BRKD.US,D,20250325,000000,21.9,21.949,21.85,21.8869,2135,0
+BRKD.US,D,20250326,000000,21.7599,21.78,21.58,21.73,3094,0
+BRKD.US,D,20250327,000000,21.8064,21.8064,21.62,21.6629,1664,0
+BRKD.US,D,20250328,000000,21.67,22.04,21.67,21.98,5466,0
+BRKD.US,D,20250331,000000,22.15,22.205,21.68,21.76,2688,0
+BRKD.US,D,20250401,000000,21.91,21.91,21.64,21.77,1517,0
+BRKD.US,D,20250402,000000,21.709,21.709,21.51,21.51,565,0
+BRKD.US,D,20250403,000000,21.74,21.8,21.581,21.8,4285,0
+BRKD.US,D,20250404,000000,22.51,23.405,22.35,23.4,13834,0
+BRKD.US,D,20250407,000000,24.67,24.67,22.3601,23.6,14066,0
+BRKD.US,D,20250408,000000,22.61,23.72,22.32,23.38,20363,0
+BRKD.US,D,20250409,000000,23.57,23.599,22.0162,22.13,8459,0
+BRKD.US,D,20250410,000000,22.22,22.805,22.09,22.36,4066,0
+BRKD.US,D,20250411,000000,22.25,22.39,21.86,22.02,1111,0
+BRKD.US,D,20250414,000000,21.67,21.84,21.539,21.7,5389,0
+BRKD.US,D,20250415,000000,21.53,21.76,21.47,21.75,4007,0
+BRKD.US,D,20250416,000000,21.82,22.44,21.82,22.289,14089,0
+BRKD.US,D,20250417,000000,22.1676,22.2196,22.05,22.2196,7593,0
+BRKD.US,D,20250421,000000,22.21,22.96,22.21,22.69,4839,0
+BRKD.US,D,20250422,000000,22.34,22.34,22.0308,22.13,3533,0
+BRKD.US,D,20250423,000000,21.83,21.94,21.59,21.8039,5018,0
+BRKD.US,D,20250424,000000,21.85,21.87,21.57,21.68,1247,0
+BRKD.US,D,20250425,000000,21.75,21.7999,21.66,21.66,2164,0
+BRKD.US,D,20250428,000000,21.54,21.85,21.45,21.73,2210,0
+BRKD.US,D,20250429,000000,21.71,21.71,21.525,21.5304,2446,0
+BRKD.US,D,20250430,000000,21.84,21.85,21.5791,21.5791,2379,0
+BRKD.US,D,20250501,000000,21.71,21.83,21.6,21.83,1368,0
+BRKD.US,D,20250502,000000,21.44,21.51,21.23,21.3185,2505,0
+BRKD.US,D,20250505,000000,22.17,22.8099,22.06,22.46,62370,0
+BRKD.US,D,20250506,000000,22.55,22.58,22.28,22.4225,3481,0
+BRKD.US,D,20250507,000000,22.38,22.38,22.13,22.17,5050,0
+BRKD.US,D,20250508,000000,22.17,22.3892,22.17,22.3892,660,0
+BRKD.US,D,20250509,000000,22.42,22.5,22.32,22.43,1418,0
+BRKD.US,D,20250512,000000,22.42,22.525,22.39,22.42,2312,0
+BRKD.US,D,20250513,000000,22.43,22.4644,22.35,22.4644,1069,0
+BRKD.US,D,20250514,000000,22.8,22.91,22.66,22.91,13269,0
+BRKD.US,D,20250515,000000,22.6401,22.73,22.56,22.73,1027,0
+BRKD.US,D,20250516,000000,22.675,22.675,22.391,22.4094,3255,0
+BRKD.US,D,20250519,000000,22.57,22.57,22.44,22.44,1684,0
+BRKD.US,D,20250521,000000,22.6468,22.7092,22.6468,22.7092,943,0
+BRKD.US,D,20250522,000000,22.74,22.95,22.74,22.95,1004,0
+BRKD.US,D,20250527,000000,22.795,22.82,22.655,22.69,2358,0
+BRKD.US,D,20250530,000000,22.9292,23.0199,22.8973,22.8973,255,0
+BRKD.US,D,20250602,000000,22.96,23.07,22.9,22.9,282,0
+BRKD.US,D,20250603,000000,23.029,23.3,23.029,23.1652,1353,0
+BRKD.US,D,20250604,000000,23.42,23.54,23.42,23.54,3992,0
+BRKD.US,D,20250605,000000,23.601,23.74,23.59,23.6511,2191,0
+BRKD.US,D,20250606,000000,23.3824,23.441,23.321,23.3696,4080,0
+BRKD.US,D,20250610,000000,23.55,23.599,23.5192,23.5192,1467,0
+BRKD.US,D,20250611,000000,23.6822,23.6822,23.6588,23.6588,508,0
+BRKD.US,D,20250612,000000,23.77,23.77,23.5831,23.5831,793,0
+BRKD.US,D,20250613,000000,23.745,23.77,23.745,23.77,345,0
+BRKD.US,D,20250616,000000,23.55,23.63,23.55,23.63,801,0
+BRKD.US,D,20250617,000000,23.9,23.93,23.9,23.93,389,0
+BRKD.US,D,20250618,000000,23.86,23.86,23.761,23.81,1306,0
+BRKD.US,D,20250623,000000,23.755,23.755,23.7381,23.7381,1524,0
+BRKD.US,D,20250624,000000,23.38,23.38,23.25,23.27,1599,0
+BRKD.US,D,20250625,000000,23.3583,23.5665,23.3583,23.5665,269,0
+BRKD.US,D,20250626,000000,23.571,23.61,23.571,23.61,204,0
+BRKD.US,D,20250701,000000,23.72,23.72,23.445,23.445,635,0
+BRKD.US,D,20250702,000000,23.72,23.96,23.72,23.96,910,0
+BRKD.US,D,20250703,000000,23.74,23.795,23.67,23.67,1403,0
+BRKD.US,D,20250709,000000,24.041,24.041,24.0094,24.0094,128,0
+BRKD.US,D,20250710,000000,24.09,24.09,24.0822,24.0822,395,0
+BRKD.US,D,20250711,000000,24.16,24.1975,24.16,24.1975,325,0
+BRKD.US,D,20250714,000000,24.1,24.14,24.1,24.14,616,0
+BRKD.US,D,20250715,000000,24.262,24.51,24.262,24.51,1606,0
+BRKD.US,D,20250716,000000,24.5,24.5,24.425,24.425,355,0
+BRKD.US,D,20250717,000000,24.4976,24.4976,24.2976,24.2976,211,0
+BRKD.US,D,20250718,000000,24.05,24.285,24.02,24.285,343,0
+BRKD.US,D,20250722,000000,23.9988,24.1,23.88,24.0623,486,0
+BRKD.US,D,20250723,000000,23.8,23.8583,23.8,23.8583,414,0
+BRKD.US,D,20250724,000000,23.73,23.9154,23.67,23.9154,3548,0
+BRKD.US,D,20250725,000000,24,24,23.795,23.795,108,0
+BRKD.US,D,20250731,000000,24.2765,24.3792,24.2765,24.3792,346,0
+BRKD.US,D,20250801,000000,24.31,24.4062,24.26,24.4062,2263,0
+BRKD.US,D,20250804,000000,24.72,25.3199,24.72,25.1223,2128,0
+BRKD.US,D,20250805,000000,24.89,24.89,24.7007,24.8371,25463,0
+BRKD.US,D,20250807,000000,24.93,24.9851,24.86,24.9851,4469,0
+BRKD.US,D,20250808,000000,24.9,24.9,24.803,24.803,838,0
+BRKD.US,D,20250811,000000,24.73,24.86,24.73,24.8478,963,0
+BRKD.US,D,20250813,000000,24.436,24.4531,24.0901,24.1648,835,0
+BRKD.US,D,20250814,000000,24.28,24.3,24.1114,24.1114,4709,0
+BRKD.US,D,20250815,000000,24.059,24.219,24.059,24.2,1762,0
+BRKD.US,D,20250818,000000,24.159,24.159,24.1409,24.1409,3518,0
+BRKD.US,D,20250819,000000,23.76,23.8246,23.74,23.8246,4338,0
+BRKD.US,D,20250820,000000,23.55,23.6497,23.521,23.6497,1678,0
+BRKD.US,D,20250822,000000,23.64,23.6822,23.64,23.6822,264,0
+BRKD.US,D,20250825,000000,23.68,23.9165,23.68,23.785,6952,0
+BRKD.US,D,20250828,000000,23.15,23.17,23.13,23.1422,14828,0
+BRKD.US,D,20250829,000000,22.83,23.025,22.83,23.025,290,0
+BRKD.US,D,20250902,000000,23.04,23.21,23.04,23.1387,1351,0
+BRKD.US,D,20250904,000000,22.92,22.92,22.8539,22.8539,1242,0
+BRKD.US,D,20250908,000000,23.4181,23.4607,23.41,23.4607,2314,0
+BRKD.US,D,20250909,000000,23.451,23.5385,23.451,23.5126,691,0
+BRKD.US,D,20250910,000000,23.64,23.64,23.6294,23.6294,261,0
+BRKD.US,D,20250911,000000,23.3425,23.365,23.3425,23.3574,391,0
+BRKD.US,D,20250915,000000,23.45,23.655,23.45,23.5975,3120,0
+BRKD.US,D,20250916,000000,23.581,23.635,23.581,23.635,330,0
+BRKD.US,D,20250917,000000,23.54,23.5479,23.535,23.5479,519,0
+BRKD.US,D,20250918,000000,23.74,23.74,23.53,23.65,571,0
+BRKD.US,D,20250919,000000,23.65,23.72,23.51,23.5549,1685,0
+BRKD.US,D,20250922,000000,23.561,23.561,23.495,23.495,173,0
+BRKD.US,D,20250923,000000,23.09,23.2743,23.09,23.2743,1615,0
+BRKD.US,D,20250924,000000,23.28,23.28,23.1694,23.1694,320,0
+BRKD.US,D,20250925,000000,23.14,23.2206,23.14,23.2206,2856,0
+BRKD.US,D,20250926,000000,23.12,23.12,23.03,23.035,356,0
+BRKD.US,D,20250929,000000,23.15,23.15,23.097,23.097,145,0
+BRKD.US,D,20251001,000000,23.1799,23.1799,23.1016,23.1016,1059,0
+BRKD.US,D,20251002,000000,23.169,23.215,23.169,23.215,193,0
+BRKD.US,D,20251003,000000,23.01,23.1039,23.01,23.1039,142,0
+BRKD.US,D,20251006,000000,23.1,23.1,22.88,23.0486,2684,0
+BRKD.US,D,20251007,000000,23.01,23.01,22.9752,22.9752,979,0
+BRKD.US,D,20251008,000000,23.021,23.0525,23.021,23.0525,1271,0
+BRKD.US,D,20251010,000000,23.45,23.5705,23.45,23.5705,1639,0
+BRKD.US,D,20251013,000000,23.5309,23.571,23.42,23.452,1655,0
+BRKD.US,D,20251014,000000,23.39,23.43,23.29,23.29,642,0
+BRKD.US,D,20251015,000000,23.28,23.47,23.27,23.2945,1615,0
+BRKD.US,D,20251016,000000,23.57,23.63,23.57,23.625,614,0
+BRKD.US,D,20251017,000000,23.52,23.52,23.445,23.445,125,0
+BRKD.US,D,20251020,000000,23.42,23.528,23.3828,23.3828,1453,0
+BRKD.US,D,20251021,000000,23.35,23.4667,23.32,23.4667,1670,0
+BRKD.US,D,20251022,000000,23.48,23.63,23.46,23.5097,2965,0
+BRKD.US,D,20251023,000000,23.59,23.65,23.57,23.57,1495,0
+BRKD.US,D,20251024,000000,23.52,23.6,23.46,23.505,1385,0
+BRKD.US,D,20251027,000000,23.68,23.85,23.65,23.6959,3100,0
+BRKD.US,D,20251028,000000,23.89,23.995,23.89,23.995,4329,0
+BRKD.US,D,20251029,000000,24.19,24.33,24.18,24.3284,3108,0
+BRKD.US,D,20251030,000000,24.22,24.22,24.07,24.16,3773,0
+BRKD.US,D,20251031,000000,24.28,24.28,24.2036,24.2036,4359,0
+BRKD.US,D,20251103,000000,24.3,24.401,24.22,24.3326,4571,0
+BRKD.US,D,20251104,000000,24.07,24.1,23.7335,23.7335,4142,0
+BRKD.US,D,20251105,000000,23.5,23.6591,23.44,23.6591,2568,0
+BRKD.US,D,20251106,000000,23.53,23.56,23.47,23.4856,1048,0
+BRKD.US,D,20251107,000000,23.27,23.2994,23.2054,23.2054,1385,0
+BRKD.US,D,20251110,000000,23.29,23.32,23.27,23.2963,2984,0
+BRKD.US,D,20251111,000000,23.35,23.35,23.26,23.2897,1493,0
+BRKD.US,D,20251112,000000,23.15,23.18,23.0491,23.0491,1783,0
+BRKD.US,D,20251113,000000,22.84,22.86,22.58,22.6005,4751,0
+BRKD.US,D,20251114,000000,22.73,22.76,22.71,22.7565,1515,0
+BRKD.US,D,20251117,000000,22.91,23.031,22.91,23.031,1457,0
+BRKD.US,D,20251118,000000,23.049,23.05,22.96,22.9764,1945,0
+BRKD.US,D,20251119,000000,23.25,23.29,23.12,23.1217,1849,0
+BRKD.US,D,20251120,000000,22.99,23.1067,22.99,23.1067,1885,0
+BRKD.US,D,20251121,000000,22.98,23.07,22.9,23.0297,27585,0
+BRKD.US,D,20251124,000000,23.25,23.25,22.8174,22.8174,1042,0
+BRKD.US,D,20251128,000000,22.5884,22.5884,22.5699,22.5699,1899,0
+BRKD.US,D,20251201,000000,22.69,22.8405,22.68,22.8405,899,0
+BRKD.US,D,20251202,000000,22.96,23.01,22.9,22.9088,646,0
+BRKD.US,D,20251203,000000,22.96,23.0311,22.96,23.0311,254,0
+BRKD.US,D,20251204,000000,23.02,23.1227,23.02,23.1227,447,0
+BRKD.US,D,20251205,000000,23.21,23.21,23.0789,23.0789,2287,0
+BRKD.US,D,20251208,000000,23.36,23.52,23.33,23.3973,4835,0
+BRKD.US,D,20251209,000000,23.42,23.6553,23.42,23.6553,1232,0
+BRKD.US,D,20251211,000000,23.4114,23.4952,23.41,23.4952,685,0
+BRKD.US,D,20251212,000000,23.4807,23.4807,23.2851,23.2851,426,0
+BRKD.US,D,20251216,000000,23.26,23.26,23.2532,23.2532,284,0
+BRKD.US,D,20251217,000000,23.22,23.27,23.0676,23.0676,2029,0
+BRKD.US,D,20251218,000000,23.14,23.14,23.1106,23.1106,444,0
+BRKD.US,D,20251219,000000,23.18,23.4314,23.18,23.4314,1603,0
+BRKD.US,D,20251222,000000,23.38,23.38,23.27,23.3072,1345,0
+BRKD.US,D,20251223,000000,23.2,23.21,23.1509,23.1509,961,0
+BRKD.US,D,20251224,000000,23.17,23.17,23.1192,23.1192,277,0
+BRKD.US,D,20251226,000000,23.24,23.3,23.24,23.27,257,0
+BRKD.US,D,20251230,000000,23.01,23.0303,22.98,23.0303,331,0
+BRKD.US,D,20260102,000000,23.295,23.4799,23.17,23.406,6018,0
+BRKD.US,D,20260105,000000,23.3899,23.3899,23.11,23.3059,806,0
+BRKD.US,D,20260106,000000,23.36,23.37,23.22,23.2458,1249,0
+BRKD.US,D,20260107,000000,23.37,23.459,23.37,23.3858,605,0
+BRKD.US,D,20260108,000000,23.22,23.228,23.1701,23.228,623,0
+BRKD.US,D,20260109,000000,23.39,23.39,23.2627,23.2627,4759,0
+BRKD.US,D,20260112,000000,23.32,23.33,23.2891,23.2891,3083,0
+BRKD.US,D,20260113,000000,23.51,23.515,23.43,23.5,4401,0
+BRKD.US,D,20260114,000000,23.4,23.53,23.4,23.5023,975,0
+BRKD.US,D,20260115,000000,23.51,23.68,23.51,23.6163,668,0
+BRKD.US,D,20260120,000000,24.04,24.04,23.9588,23.9588,299,0
+BRKD.US,D,20260121,000000,23.96,24.1,23.96,24.0566,963,0
+BRKD.US,D,20260128,000000,24.52,24.6,24.52,24.5953,978,0
+BRKD.US,D,20260130,000000,24.4,24.4,24.2388,24.2388,206,0
+BRKD.US,D,20260202,000000,23.931,23.931,23.9053,23.9053,1157,0
+BRKD.US,D,20260204,000000,23.35,23.35,22.75,23.142,6493,0
+BRKD.US,D,20260205,000000,23.29,23.29,23.09,23.1222,927,0
+BRKD.US,D,20260206,000000,23.08,23.08,22.9384,22.9384,264,0
+BRKD.US,D,20260209,000000,23.2509,23.39,23.2509,23.3755,1005,0
+BRKD.US,D,20260211,000000,23.32,23.32,23.28,23.28,519,0
+BRKD.US,D,20260212,000000,23.16,23.2965,23.16,23.2965,361,0
+BRKD.US,D,20260213,000000,23.41,23.45,23.24,23.4302,633,0
+BRKD.US,D,20260217,000000,23.15,23.1822,23.11,23.1822,493,0
+BRKD.US,D,20260218,000000,23.33,23.41,23.33,23.37,966,0
diff --git a/daily/us/nasdaq etfs/brtr.us.txt b/daily/us/nasdaq etfs/brtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f88eb2b8378fd3d3d0da5e16f9390997ad9c340
--- /dev/null
+++ b/daily/us/nasdaq etfs/brtr.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRTR.US,D,20231215,000000,51.24,51.29,51.15,51.2643,11842,0
+BRTR.US,D,20231218,000000,51.22,51.22,51.075,51.125,76403,0
+BRTR.US,D,20231219,000000,51.2,51.265,51.16,51.205,32439,0
+BRTR.US,D,20231220,000000,51.2696,51.34,51.25,51.335,24930,0
+BRTR.US,D,20231221,000000,51.45,51.45,51.27,51.35,22162,0
+BRTR.US,D,20231222,000000,51.48,51.48,51.32,51.32,23445,0
+BRTR.US,D,20231226,000000,51.4,51.425,51.32,51.36,33790,0
+BRTR.US,D,20231227,000000,51.57,51.57,51.47,51.47,55441,0
+BRTR.US,D,20231228,000000,51.54,51.57,51.46,51.48,14372,0
+BRTR.US,D,20231229,000000,51.4,51.475,51.3763,51.415,9862,0
+BRTR.US,D,20240102,000000,51.2,51.2459,51.1603,51.165,8718,0
+BRTR.US,D,20240103,000000,51.01,51.13,50.985,51.1111,36244,0
+BRTR.US,D,20240104,000000,50.98,50.98,50.85,50.8955,14125,0
+BRTR.US,D,20240105,000000,50.75,50.9501,50.7274,50.77,3331,0
+BRTR.US,D,20240108,000000,50.8729,50.92,50.8729,50.92,1688,0
+BRTR.US,D,20240109,000000,50.95,50.95,50.91,50.93,5010,0
+BRTR.US,D,20240110,000000,50.962,50.962,50.89,50.89,5838,0
+BRTR.US,D,20240111,000000,50.9,51.07,50.84,51.05,6726,0
+BRTR.US,D,20240112,000000,51.19,51.28,51.18,51.19,16375,0
+BRTR.US,D,20240116,000000,51.06,51.08,50.83,50.89,20820,0
+BRTR.US,D,20240117,000000,50.68,50.73,50.6182,50.73,8503,0
+BRTR.US,D,20240118,000000,50.71,50.7199,50.61,50.62,1761,0
+BRTR.US,D,20240119,000000,50.57,50.6499,50.5,50.635,6421,0
+BRTR.US,D,20240122,000000,50.805,50.83,50.7302,50.76,5462,0
+BRTR.US,D,20240123,000000,50.69,50.69,50.6,50.64,4792,0
+BRTR.US,D,20240124,000000,50.77,50.7701,50.54,50.545,1946,0
+BRTR.US,D,20240125,000000,50.71,50.76,50.67,50.76,5218,0
+BRTR.US,D,20240126,000000,50.7294,50.73,50.67,50.73,1480,0
+BRTR.US,D,20240129,000000,50.78,50.95,50.78,50.95,3925,0
+BRTR.US,D,20240130,000000,50.92,51.02,50.855,51.02,9253,0
+BRTR.US,D,20240131,000000,51.16,51.29,51.16,51.1878,2959,0
+BRTR.US,D,20240201,000000,51.24,51.42,51.24,51.3128,2804,0
+BRTR.US,D,20240202,000000,50.93,50.95,50.7802,50.88,6094,0
+BRTR.US,D,20240205,000000,50.56,50.57,50.42,50.46,8669,0
+BRTR.US,D,20240206,000000,50.6,50.705,50.585,50.705,1606,0
+BRTR.US,D,20240207,000000,50.68,50.76,50.64,50.65,4372,0
+BRTR.US,D,20240208,000000,50.46,50.55,50.422,50.49,8126,0
+BRTR.US,D,20240209,000000,50.38,50.405,50.38,50.405,1881,0
+BRTR.US,D,20240212,000000,50.44,50.5,50.36,50.47,4486,0
+BRTR.US,D,20240213,000000,50.2,50.2,50.005,50.005,5012,0
+BRTR.US,D,20240214,000000,50.03,50.21,50.02,50.19,5872,0
+BRTR.US,D,20240215,000000,50.37,50.38,50.245,50.3298,4119,0
+BRTR.US,D,20240216,000000,50.3,50.3,50.15,50.19,5062,0
+BRTR.US,D,20240220,000000,50.2819,50.29,50.22,50.25,8948,0
+BRTR.US,D,20240221,000000,50.22,50.22,50.06,50.0822,4532,0
+BRTR.US,D,20240222,000000,50.08,50.13,50.0601,50.13,3434,0
+BRTR.US,D,20240223,000000,50.1801,50.3898,50.1801,50.385,4868,0
+BRTR.US,D,20240226,000000,50.36,50.36,50.24,50.24,1565,0
+BRTR.US,D,20240227,000000,50.31,50.31,50.16,50.16,200153,0
+BRTR.US,D,20240228,000000,50.2625,50.2625,50.2625,50.2625,333,0
+BRTR.US,D,20240229,000000,50.42,50.43,50.3,50.35,4336,0
+BRTR.US,D,20240301,000000,50.07,50.36,50.07,50.35,6160,0
+BRTR.US,D,20240304,000000,50.245,50.2699,50.222,50.255,2259,0
+BRTR.US,D,20240305,000000,50.36,50.5199,50.35,50.51,4723,0
+BRTR.US,D,20240306,000000,50.62,50.69,50.56,50.615,8621,0
+BRTR.US,D,20240307,000000,50.66,50.71,50.615,50.7,4937,0
+BRTR.US,D,20240308,000000,50.7995,50.7995,50.715,50.78,2230,0
+BRTR.US,D,20240311,000000,50.73,50.795,50.7024,50.726,3566,0
+BRTR.US,D,20240312,000000,50.67,50.67,50.57,50.605,2387,0
+BRTR.US,D,20240313,000000,50.57,50.575,50.5001,50.5747,3418,0
+BRTR.US,D,20240314,000000,50.33,50.33,50.23,50.24,12327,0
+BRTR.US,D,20240315,000000,50.2,50.28,50.2,50.25,1752,0
+BRTR.US,D,20240318,000000,50.185,50.19,50.18,50.19,972,0
+BRTR.US,D,20240319,000000,50.1,50.29,50.1,50.28,4996,0
+BRTR.US,D,20240320,000000,50.36,50.48,50.36,50.42,3516,0
+BRTR.US,D,20240321,000000,50.3932,50.45,50.375,50.43,5382,0
+BRTR.US,D,20240322,000000,50.586,50.586,50.54,50.57,1809,0
+BRTR.US,D,20240325,000000,50.485,50.53,50.46,50.52,4345,0
+BRTR.US,D,20240326,000000,50.43,50.58,50.43,50.58,3655,0
+BRTR.US,D,20240327,000000,50.5568,50.7,50.5568,50.7,3191,0
+BRTR.US,D,20240328,000000,50.56,50.71,50.56,50.65,14875,0
+BRTR.US,D,20240401,000000,50.36,50.36,50.05,50.12,7776,0
+BRTR.US,D,20240402,000000,50,50.08,49.92,50.08,2986,0
+BRTR.US,D,20240403,000000,49.93,50.11,49.93,50.11,2831,0
+BRTR.US,D,20240404,000000,50.13,50.2,50.0401,50.2,6161,0
+BRTR.US,D,20240405,000000,50.06,50.06,49.94,49.95,9636,0
+BRTR.US,D,20240408,000000,49.88,49.99,49.85,49.99,8545,0
+BRTR.US,D,20240409,000000,50.09,50.14,50.09,50.1,4214,0
+BRTR.US,D,20240410,000000,49.77,49.77,49.501,49.52,5864,0
+BRTR.US,D,20240411,000000,49.505,49.54,49.39,49.49,15583,0
+BRTR.US,D,20240412,000000,49.56,49.7,49.56,49.62,4687,0
+BRTR.US,D,20240415,000000,49.29,49.34,49.2804,49.3,6295,0
+BRTR.US,D,20240416,000000,49.0752,49.18,49.0752,49.15,9889,0
+BRTR.US,D,20240417,000000,49.245,49.392,49.245,49.39,3702,0
+BRTR.US,D,20240418,000000,49.2797,49.3,49.18,49.26,11285,0
+BRTR.US,D,20240419,000000,49.33,49.385,49.33,49.34,5324,0
+BRTR.US,D,20240422,000000,49.3,49.39,49.3,49.38,4656,0
+BRTR.US,D,20240423,000000,49.43,49.5066,49.43,49.49,1946,0
+BRTR.US,D,20240424,000000,49.2806,49.37,49.2806,49.37,6939,0
+BRTR.US,D,20240425,000000,49.1203,49.2,49.1202,49.17,5994,0
+BRTR.US,D,20240426,000000,49.27,49.3147,49.25,49.31,12722,0
+BRTR.US,D,20240429,000000,49.4029,49.44,49.36,49.44,2067,0
+BRTR.US,D,20240430,000000,49.3499,49.3499,49.2463,49.2463,7252,0
+BRTR.US,D,20240501,000000,49.11,49.35,49.11,49.21,14095,0
+BRTR.US,D,20240502,000000,49.19,49.47,49.19,49.45,7163,0
+BRTR.US,D,20240503,000000,49.6951,49.6951,49.5696,49.69,6053,0
+BRTR.US,D,20240506,000000,49.69,49.78,49.65,49.77,8896,0
+BRTR.US,D,20240507,000000,49.83,49.92,49.8299,49.86,11490,0
+BRTR.US,D,20240508,000000,49.764,49.79,49.75,49.78,6838,0
+BRTR.US,D,20240509,000000,49.722,49.89,49.722,49.8863,6413,0
+BRTR.US,D,20240510,000000,49.76,49.78,49.73,49.77,6115,0
+BRTR.US,D,20240513,000000,49.81,49.815,49.79,49.79,4992,0
+BRTR.US,D,20240514,000000,49.84,49.94,49.84,49.93,5350,0
+BRTR.US,D,20240515,000000,50.22,50.26,50.155,50.256,14768,0
+BRTR.US,D,20240516,000000,50.24,50.24,50.18,50.18,10712,0
+BRTR.US,D,20240517,000000,50.09,50.09,50.04,50.05,1938,0
+BRTR.US,D,20240520,000000,50.01,50.01,49.9999,50,1743,0
+BRTR.US,D,20240521,000000,50.09,50.11,50.074,50.11,10264,0
+BRTR.US,D,20240522,000000,50.0265,50.05,50.01,50.01,4683,0
+BRTR.US,D,20240523,000000,49.8401,49.89,49.8399,49.8451,3657,0
+BRTR.US,D,20240524,000000,49.87,49.93,49.859,49.91,5813,0
+BRTR.US,D,20240528,000000,49.87,49.875,49.755,49.77,13235,0
+BRTR.US,D,20240529,000000,49.55,49.55,49.4998,49.55,4025,0
+BRTR.US,D,20240530,000000,49.61,49.7316,49.61,49.715,3395,0
+BRTR.US,D,20240531,000000,49.87,49.93,49.8699,49.9075,33195,0
+BRTR.US,D,20240603,000000,49.91,50,49.91,49.9765,3180,0
+BRTR.US,D,20240604,000000,50.09,50.15,50.085,50.15,2089,0
+BRTR.US,D,20240605,000000,50.24,50.3,50.15,50.3,6414,0
+BRTR.US,D,20240606,000000,50.2401,50.3715,50.2401,50.325,3413,0
+BRTR.US,D,20240607,000000,49.95,49.97,49.92,49.92,6151,0
+BRTR.US,D,20240610,000000,49.83,49.86,49.7893,49.82,5867,0
+BRTR.US,D,20240611,000000,49.96,50.025,49.96,50.025,150,0
+BRTR.US,D,20240612,000000,50.41,50.4495,50.26,50.27,7054,0
+BRTR.US,D,20240613,000000,50.38,50.5,50.3752,50.4825,6931,0
+BRTR.US,D,20240614,000000,50.54,50.59,50.5117,50.55,3862,0
+BRTR.US,D,20240617,000000,50.32,50.37,50.28,50.365,4722,0
+BRTR.US,D,20240618,000000,50.4313,50.59,50.4299,50.5624,12899,0
+BRTR.US,D,20240620,000000,50.38,50.48,50.38,50.48,498,0
+BRTR.US,D,20240621,000000,50.45,50.4918,50.42,50.49,1057,0
+BRTR.US,D,20240624,000000,50.5,50.55,50.49,50.525,4010,0
+BRTR.US,D,20240625,000000,50.56,50.585,50.51,50.565,5273,0
+BRTR.US,D,20240626,000000,50.35,50.35,50.23,50.31,7654,0
+BRTR.US,D,20240627,000000,50.4,50.44,50.3652,50.39,21371,0
+BRTR.US,D,20240628,000000,50.35,50.35,50.16,50.16,11229,0
+BRTR.US,D,20240701,000000,49.98,49.98,49.6399,49.66,34883,0
+BRTR.US,D,20240702,000000,49.7601,49.81,49.75,49.81,848,0
+BRTR.US,D,20240703,000000,50.05,50.07,50.0359,50.05,1546,0
+BRTR.US,D,20240705,000000,50.205,50.36,50.205,50.335,5515,0
+BRTR.US,D,20240708,000000,50.34,50.38,50.32,50.37,5275,0
+BRTR.US,D,20240709,000000,50.28,50.35,50.26,50.31,11741,0
+BRTR.US,D,20240710,000000,50.3199,50.41,50.314,50.37,4846,0
+BRTR.US,D,20240711,000000,50.64,50.71,50.6278,50.6278,10888,0
+BRTR.US,D,20240712,000000,50.68,50.7547,50.68,50.7547,5114,0
+BRTR.US,D,20240715,000000,50.63,50.75,50.63,50.65,8949,0
+BRTR.US,D,20240716,000000,50.71,50.88,50.71,50.865,9528,0
+BRTR.US,D,20240717,000000,50.8,50.92,50.76,50.9099,2603,0
+BRTR.US,D,20240718,000000,50.8595,50.8595,50.7795,50.7795,9889,0
+BRTR.US,D,20240719,000000,50.64,50.69,50.63,50.6379,11342,0
+BRTR.US,D,20240722,000000,50.7,50.7,50.575,50.6399,5579,0
+BRTR.US,D,20240723,000000,50.665,50.72,50.65,50.65,12286,0
+BRTR.US,D,20240724,000000,50.63,50.63,50.5152,50.5242,7949,0
+BRTR.US,D,20240725,000000,50.54,50.6,50.5352,50.56,2759,0
+BRTR.US,D,20240726,000000,50.72,50.8,50.71,50.7764,4487,0
+BRTR.US,D,20240729,000000,50.93,50.93,50.81,50.855,7123,0
+BRTR.US,D,20240730,000000,50.87,50.95,50.8199,50.9347,28509,0
+BRTR.US,D,20240731,000000,50.99,51.2,50.95,51.15,8237,0
+BRTR.US,D,20240801,000000,51.16,51.23,51.1599,51.2044,10647,0
+BRTR.US,D,20240802,000000,51.46,51.74,51.46,51.74,4684,0
+BRTR.US,D,20240805,000000,52.04,52.04,51.6701,51.7538,19983,0
+BRTR.US,D,20240806,000000,51.61,51.61,51.3654,51.38,20449,0
+BRTR.US,D,20240807,000000,51.25,51.28,51.17,51.225,10699,0
+BRTR.US,D,20240808,000000,51.09,51.189,51.085,51.17,9505,0
+BRTR.US,D,20240809,000000,51.39,51.39,51.315,51.342,3267,0
+BRTR.US,D,20240812,000000,51.394,51.47,51.394,51.4449,6346,0
+BRTR.US,D,20240813,000000,51.55,51.65,51.5463,51.65,2958,0
+BRTR.US,D,20240814,000000,51.66,51.77,51.66,51.77,12861,0
+BRTR.US,D,20240815,000000,51.47,51.6,51.463,51.6,6073,0
+BRTR.US,D,20240816,000000,51.6,51.64,51.55,51.64,2208,0
+BRTR.US,D,20240819,000000,51.6553,51.79,51.6553,51.72,4217,0
+BRTR.US,D,20240820,000000,51.79,51.919,51.79,51.86,12752,0
+BRTR.US,D,20240821,000000,51.93,52.089,51.91,52.005,31692,0
+BRTR.US,D,20240822,000000,51.83,51.83,51.76,51.79,4060,0
+BRTR.US,D,20240823,000000,51.97,52.03,51.89,51.97,6162,0
+BRTR.US,D,20240826,000000,52.1,52.1,51.98,51.98,7717,0
+BRTR.US,D,20240827,000000,51.93,52.02,51.8689,52.02,9576,0
+BRTR.US,D,20240828,000000,51.97,51.99,51.92,51.93,9926,0
+BRTR.US,D,20240829,000000,51.84,51.87,51.8137,51.855,8640,0
+BRTR.US,D,20240830,000000,51.8266,51.87,51.72,51.72,6619,0
+BRTR.US,D,20240903,000000,51.7265,51.76,51.7052,51.73,3891,0
+BRTR.US,D,20240904,000000,51.77,51.98,51.77,51.96,13227,0
+BRTR.US,D,20240905,000000,52.05,52.1,51.975,52.06,197441,0
+BRTR.US,D,20240906,000000,52.02,52.25,52.0117,52.1842,10726,0
+BRTR.US,D,20240909,000000,52.13,52.205,52.0963,52.2,11399,0
+BRTR.US,D,20240910,000000,52.2,52.35,52.2,52.3255,12323,0
+BRTR.US,D,20240911,000000,52.3699,52.39,52.3199,52.365,5674,0
+BRTR.US,D,20240912,000000,52.37,52.37,52.25,52.3146,10157,0
+BRTR.US,D,20240913,000000,52.43,52.45,52.38,52.4188,3714,0
+BRTR.US,D,20240916,000000,52.51,52.59,52.43,52.57,12781,0
+BRTR.US,D,20240917,000000,52.6,52.6,52.49,52.5,7825,0
+BRTR.US,D,20240918,000000,52.38,52.56,52.35,52.35,9383,0
+BRTR.US,D,20240919,000000,52.2635,52.3136,52.2,52.31,7815,0
+BRTR.US,D,20240920,000000,52.27,52.365,52.25,52.33,5293,0
+BRTR.US,D,20240923,000000,52.17,52.34,52.15,52.3,34480,0
+BRTR.US,D,20240924,000000,52.2,52.35,52.2,52.31,27175,0
+BRTR.US,D,20240925,000000,52.21,52.21,52.1551,52.1551,2156,0
+BRTR.US,D,20240926,000000,52.1182,52.12,52,52.0969,42918,0
+BRTR.US,D,20240927,000000,52.23,52.34,52.205,52.2734,6959,0
+BRTR.US,D,20240930,000000,52.2499,52.28,52.19,52.1979,13385,0
+BRTR.US,D,20241001,000000,52.1,52.14,52.055,52.055,3475,0
+BRTR.US,D,20241002,000000,51.89,51.97,51.8799,51.9602,4563,0
+BRTR.US,D,20241003,000000,51.88,51.88,51.82,51.82,6035,0
+BRTR.US,D,20241004,000000,51.46,51.55,51.411,51.46,8967,0
+BRTR.US,D,20241007,000000,51.31,51.38,51.28,51.31,10839,0
+BRTR.US,D,20241008,000000,51.24,51.36,51.2268,51.36,18372,0
+BRTR.US,D,20241009,000000,51.32,51.32,51.24,51.24,6024,0
+BRTR.US,D,20241010,000000,51.17,51.25,51.13,51.25,6079,0
+BRTR.US,D,20241011,000000,51.15,51.26,51.15,51.22,15320,0
+BRTR.US,D,20241014,000000,51.07,51.15,51.07,51.15,1159,0
+BRTR.US,D,20241015,000000,51.32,51.41,51.32,51.37,3689,0
+BRTR.US,D,20241016,000000,51.48,51.4818,51.44,51.44,8194,0
+BRTR.US,D,20241017,000000,51.2203,51.24,51.19,51.23,7275,0
+BRTR.US,D,20241018,000000,51.28,51.28,51.2,51.2,5989,0
+BRTR.US,D,20241021,000000,50.9399,51,50.9,50.9,21038,0
+BRTR.US,D,20241022,000000,50.9,50.92,50.82,50.88,6450,0
+BRTR.US,D,20241023,000000,50.67,50.78,50.67,50.74,8837,0
+BRTR.US,D,20241024,000000,50.76,50.85,50.74,50.815,4925,0
+BRTR.US,D,20241025,000000,50.88,50.88,50.7,50.7,2996,0
+BRTR.US,D,20241028,000000,50.73,50.73,50.5782,50.63,3527,0
+BRTR.US,D,20241029,000000,50.46,50.68,50.43,50.64,13034,0
+BRTR.US,D,20241030,000000,50.82,50.82,50.61,50.61,3401,0
+BRTR.US,D,20241031,000000,50.54,50.65,50.4871,50.57,5874,0
+BRTR.US,D,20241101,000000,50.48,50.48,50.15,50.16,50603,0
+BRTR.US,D,20241104,000000,50.44,50.44,50.3006,50.37,3248,0
+BRTR.US,D,20241105,000000,50.36,50.47,50.25,50.4555,10719,0
+BRTR.US,D,20241106,000000,50.06,50.2313,50.0335,50.1727,9616,0
+BRTR.US,D,20241107,000000,50.31,50.54,50.31,50.51,7949,0
+BRTR.US,D,20241108,000000,50.61,50.65,50.5,50.55,24291,0
+BRTR.US,D,20241111,000000,50.41,50.6099,50.41,50.5,18499,0
+BRTR.US,D,20241112,000000,50.4,50.43,50.2273,50.24,6651,0
+BRTR.US,D,20241113,000000,50.44,50.465,50.185,50.2,5451,0
+BRTR.US,D,20241114,000000,50.29,50.29,50.18,50.18,7825,0
+BRTR.US,D,20241115,000000,50,50.24,50,50.16,36937,0
+BRTR.US,D,20241118,000000,50.12,50.23,50.1,50.205,6761,0
+BRTR.US,D,20241119,000000,50.33,50.38,50.28,50.28,14080,0
+BRTR.US,D,20241120,000000,50.21,50.29,50.21,50.23,2617,0
+BRTR.US,D,20241121,000000,50.318,50.318,50.1743,50.23,6288,0
+BRTR.US,D,20241122,000000,50.29,50.325,50.235,50.25,7358,0
+BRTR.US,D,20241125,000000,50.68,50.7205,50.61,50.7,10098,0
+BRTR.US,D,20241126,000000,50.77,50.77,50.5619,50.64,5072,0
+BRTR.US,D,20241127,000000,50.91,50.91,50.75,50.78,7951,0
+BRTR.US,D,20241129,000000,51.03,51.03,50.95,50.9868,2955,0
+BRTR.US,D,20241202,000000,51.24,51.24,50.41,50.58,7175,0
+BRTR.US,D,20241203,000000,50.68,50.68,50.49,50.49,7264,0
+BRTR.US,D,20241204,000000,50.36,50.66,50.36,50.645,9880,0
+BRTR.US,D,20241205,000000,50.55,50.7,50.5443,50.67,16216,0
+BRTR.US,D,20241206,000000,50.76,50.8,50.71,50.7728,5444,0
+BRTR.US,D,20241209,000000,50.74,50.74,50.68,50.68,13362,0
+BRTR.US,D,20241210,000000,50.51,50.5601,50.51,50.55,4658,0
+BRTR.US,D,20241211,000000,50.63,50.63,50.44,50.44,4088,0
+BRTR.US,D,20241212,000000,50.36,50.37,50.24,50.2512,17123,0
+BRTR.US,D,20241213,000000,50.115,50.12,50.025,50.04,19570,0
+BRTR.US,D,20241216,000000,50.15,50.15,49.995,50.045,63691,0
+BRTR.US,D,20241217,000000,49.98,50,49.96,49.98,31961,0
+BRTR.US,D,20241218,000000,49.8,49.89,49.47,49.5097,136206,0
+BRTR.US,D,20241219,000000,49.28,49.28,49.15,49.24,7446,0
+BRTR.US,D,20241220,000000,49.41,49.48,49.32,49.3981,42429,0
+BRTR.US,D,20241223,000000,49.29,49.39,49.23,49.23,37875,0
+BRTR.US,D,20241224,000000,49.1088,49.27,49.1088,49.26,6876,0
+BRTR.US,D,20241226,000000,49.14,49.33,49.14,49.3163,79791,0
+BRTR.US,D,20241227,000000,49.27,49.34,49.21,49.235,27330,0
+BRTR.US,D,20241230,000000,49.361,49.4,49.32,49.3876,137833,0
+BRTR.US,D,20241231,000000,49.39,49.4699,49.31,49.32,12963,0
+BRTR.US,D,20250102,000000,49.41,49.45,49.331,49.3654,8500,0
+BRTR.US,D,20250103,000000,49.41,49.41,49.27,49.295,11264,0
+BRTR.US,D,20250106,000000,49.26,49.3,49.24,49.2763,13889,0
+BRTR.US,D,20250107,000000,49.23,49.23,49.1097,49.11,31864,0
+BRTR.US,D,20250108,000000,48.99,49.16,48.99,49.12,74390,0
+BRTR.US,D,20250110,000000,48.868,48.95,48.85,48.8755,12918,0
+BRTR.US,D,20250113,000000,49.02,49.02,48.77,48.81,98049,0
+BRTR.US,D,20250114,000000,48.8,48.85,48.77,48.83,11142,0
+BRTR.US,D,20250115,000000,49.07,49.215,49.07,49.215,10189,0
+BRTR.US,D,20250116,000000,49.23,49.42,49.22,49.415,2524,0
+BRTR.US,D,20250117,000000,49.44,49.46,49.405,49.4305,20011,0
+BRTR.US,D,20250121,000000,49.54,49.57,49.52,49.56,7640,0
+BRTR.US,D,20250122,000000,49.57,49.57,49.49,49.515,8893,0
+BRTR.US,D,20250123,000000,49.36,49.49,49.36,49.43,14192,0
+BRTR.US,D,20250124,000000,49.39,49.51,49.39,49.47,29090,0
+BRTR.US,D,20250127,000000,49.57,49.7501,49.57,49.74,12373,0
+BRTR.US,D,20250128,000000,49.69,49.76,49.6852,49.7489,7203,0
+BRTR.US,D,20250129,000000,49.8,49.8,49.72,49.73,5367,0
+BRTR.US,D,20250130,000000,49.78,49.8499,49.7657,49.7834,13570,0
+BRTR.US,D,20250131,000000,49.79,49.8194,49.65,49.71,8928,0
+BRTR.US,D,20250203,000000,49.74,49.74,49.547,49.55,20289,0
+BRTR.US,D,20250204,000000,49.46,49.65,49.43,49.6454,20622,0
+BRTR.US,D,20250205,000000,49.84,49.94,49.81,49.885,25199,0
+BRTR.US,D,20250206,000000,49.84,49.9,49.82,49.885,270973,0
+BRTR.US,D,20250207,000000,49.72,49.7499,49.6692,49.7248,29944,0
+BRTR.US,D,20250210,000000,49.72,49.75,49.62,49.6522,22565,0
+BRTR.US,D,20250211,000000,49.6,49.62,49.575,49.61,42743,0
+BRTR.US,D,20250212,000000,49.38,49.5,49.265,49.355,241376,0
+BRTR.US,D,20250213,000000,49.51,49.645,49.5021,49.635,25011,0
+BRTR.US,D,20250214,000000,49.85,49.9,49.82,49.84,24144,0
+BRTR.US,D,20250218,000000,49.75,49.759,49.6201,49.6395,25623,0
+BRTR.US,D,20250219,000000,49.56,49.69,49.56,49.672,14886,0
+BRTR.US,D,20250220,000000,49.73,49.81,49.73,49.775,14228,0
+BRTR.US,D,20250221,000000,49.86,50.0299,49.86,49.99,16914,0
+BRTR.US,D,20250224,000000,50,50.115,49.96,50.1,31354,0
+BRTR.US,D,20250225,000000,50.26,50.37,50.26,50.33,23409,0
+BRTR.US,D,20250226,000000,50.35,50.49,50.3,50.49,13674,0
+BRTR.US,D,20250227,000000,50.35,50.42,50.3419,50.38,22567,0
+BRTR.US,D,20250228,000000,50.51,50.59,50.42,50.547,13876,0
+BRTR.US,D,20250303,000000,50.31,50.5201,50.2902,50.51,11891,0
+BRTR.US,D,20250304,000000,50.54,50.58,50.35,50.38,12515,0
+BRTR.US,D,20250305,000000,50.41,50.41,50.2226,50.225,17872,0
+BRTR.US,D,20250306,000000,50.16,50.21,50.065,50.165,16022,0
+BRTR.US,D,20250307,000000,50.31,50.31,50.1,50.125,10305,0
+BRTR.US,D,20250310,000000,50.29,50.3546,50.29,50.32,7709,0
+BRTR.US,D,20250311,000000,50.2812,50.34,50.15,50.15,27116,0
+BRTR.US,D,20250312,000000,50.01,50.1,50.01,50.055,23677,0
+BRTR.US,D,20250313,000000,50,50.21,49.9467,50.1953,32376,0
+BRTR.US,D,20250314,000000,50.055,50.1,50.045,50.065,59188,0
+BRTR.US,D,20250317,000000,50.16,50.16,50.1,50.1,22972,0
+BRTR.US,D,20250318,000000,50.1,50.2,50.07,50.185,25398,0
+BRTR.US,D,20250319,000000,50.11,50.3,50.1026,50.27,6815,0
+BRTR.US,D,20250320,000000,50.49,50.49,50.325,50.335,28659,0
+BRTR.US,D,20250321,000000,50.37,50.37,50.27,50.27,5130,0
+BRTR.US,D,20250324,000000,50.2,50.2,50.1,50.1,10769,0
+BRTR.US,D,20250325,000000,50.1,50.15,50.02,50.13,16255,0
+BRTR.US,D,20250326,000000,50.12,50.12,50.04,50.0556,21481,0
+BRTR.US,D,20250327,000000,50.01,50.01,49.96,50,14536,0
+BRTR.US,D,20250328,000000,50.17,50.245,50.12,50.21,28038,0
+BRTR.US,D,20250331,000000,50.3648,50.37,50.2801,50.36,8614,0
+BRTR.US,D,20250401,000000,50.26,50.27,50.2,50.2257,10661,0
+BRTR.US,D,20250402,000000,50.35,50.35,50.16,50.2058,8898,0
+BRTR.US,D,20250403,000000,50.42,50.52,50.4,50.415,33821,0
+BRTR.US,D,20250404,000000,50.67,50.68,50.4045,50.4045,56992,0
+BRTR.US,D,20250407,000000,50.3,50.3,49.86,49.94,36071,0
+BRTR.US,D,20250408,000000,49.62,49.76,49.44,49.44,36462,0
+BRTR.US,D,20250409,000000,49.09,49.7,48.9,49.7,59464,0
+BRTR.US,D,20250410,000000,49.43,49.49,49.08,49.1597,27336,0
+BRTR.US,D,20250411,000000,48.85,49,48.59,48.97,19238,0
+BRTR.US,D,20250414,000000,49.14,49.25,49.0915,49.21,21284,0
+BRTR.US,D,20250415,000000,49.26,49.41,49.26,49.3,13917,0
+BRTR.US,D,20250416,000000,49.36,49.48,49.3158,49.45,18021,0
+BRTR.US,D,20250417,000000,49.48,49.55,49.4,49.43,23234,0
+BRTR.US,D,20250421,000000,49.33,49.4,49.2,49.2,22291,0
+BRTR.US,D,20250422,000000,49.33,49.37,49.29,49.3161,27720,0
+BRTR.US,D,20250423,000000,49.75,49.81,49.4,49.465,194617,0
+BRTR.US,D,20250424,000000,49.58,49.78,49.58,49.7081,26731,0
+BRTR.US,D,20250425,000000,49.82,50.02,49.82,50.02,16626,0
+BRTR.US,D,20250428,000000,49.95,50.08,49.925,50.04,23690,0
+BRTR.US,D,20250429,000000,50.09,50.2399,50.09,50.18,12920,0
+BRTR.US,D,20250430,000000,50.14,50.17,50.02,50.07,314478,0
+BRTR.US,D,20250501,000000,50.01,50.011,49.79,49.84,17132,0
+BRTR.US,D,20250502,000000,49.68,49.68,49.5145,49.61,49137,0
+BRTR.US,D,20250505,000000,49.5,49.53,49.44,49.51,14917,0
+BRTR.US,D,20250506,000000,49.475,49.61,49.4495,49.61,13266,0
+BRTR.US,D,20250507,000000,49.74,49.795,49.73,49.79,9591,0
+BRTR.US,D,20250508,000000,49.7907,49.7907,49.61,49.61,16474,0
+BRTR.US,D,20250509,000000,49.59,49.6299,49.565,49.61,22014,0
+BRTR.US,D,20250512,000000,49.52,49.6,49.49,49.51,24931,0
+BRTR.US,D,20250513,000000,49.52,49.562,49.31,49.42,31890,0
+BRTR.US,D,20250514,000000,49.4,49.4,49.3,49.31,15296,0
+BRTR.US,D,20250515,000000,49.4,49.5,49.3494,49.5,23885,0
+BRTR.US,D,20250516,000000,49.72,49.73,49.6235,49.65,40322,0
+BRTR.US,D,20250519,000000,49.32,49.59,49.3,49.59,28213,0
+BRTR.US,D,20250520,000000,49.49,49.56,49.43,49.54,70952,0
+BRTR.US,D,20250521,000000,49.39,49.41,49.21,49.25,26002,0
+BRTR.US,D,20250522,000000,49.14,49.319,49.1389,49.3,38426,0
+BRTR.US,D,20250523,000000,49.36,49.36,49.27,49.32,28867,0
+BRTR.US,D,20250527,000000,49.58,49.68,49.54,49.67,32178,0
+BRTR.US,D,20250528,000000,49.58,49.6,49.5,49.54,42978,0
+BRTR.US,D,20250529,000000,49.61,49.78,49.61,49.73,122919,0
+BRTR.US,D,20250530,000000,49.68,49.82,49.67,49.79,58238,0
+BRTR.US,D,20250602,000000,49.5,49.54,49.42,49.47,44350,0
+BRTR.US,D,20250603,000000,49.6,49.6,49.475,49.5,60815,0
+BRTR.US,D,20250604,000000,49.63,49.825,49.63,49.7999,46366,0
+BRTR.US,D,20250605,000000,49.79,49.85,49.71,49.735,83714,0
+BRTR.US,D,20250606,000000,49.53,49.545,49.46,49.485,79419,0
+BRTR.US,D,20250609,000000,49.43,49.54,49.43,49.51,26103,0
+BRTR.US,D,20250610,000000,49.68,49.68,49.59,49.64,21929,0
+BRTR.US,D,20250611,000000,49.73,49.8,49.6947,49.795,25054,0
+BRTR.US,D,20250612,000000,49.9,49.9582,49.87,49.93,30172,0
+BRTR.US,D,20250613,000000,49.92,49.92,49.75,49.82,17217,0
+BRTR.US,D,20250616,000000,49.78,49.825,49.71,49.71,12651,0
+BRTR.US,D,20250617,000000,49.79,49.8392,49.74,49.82,9142,0
+BRTR.US,D,20250618,000000,49.87,49.918,49.8,49.85,22281,0
+BRTR.US,D,20250620,000000,49.83,49.94,49.81,49.93,13366,0
+BRTR.US,D,20250623,000000,50.0351,50.13,50.02,50.035,32754,0
+BRTR.US,D,20250624,000000,50.01,50.1899,50,50.17,17986,0
+BRTR.US,D,20250625,000000,50.18,50.27,50.15,50.27,19487,0
+BRTR.US,D,20250626,000000,50.28,50.4,50.24,50.39,46966,0
+BRTR.US,D,20250627,000000,50.39,50.44,50.325,50.37,21435,0
+BRTR.US,D,20250630,000000,50.46,50.56,50.41,50.535,22888,0
+BRTR.US,D,20250701,000000,50.28,50.29,50.195,50.27,373259,0
+BRTR.US,D,20250702,000000,50.17,50.23,50.17,50.23,49566,0
+BRTR.US,D,20250703,000000,50.15,50.19,50.119,50.1384,61315,0
+BRTR.US,D,20250707,000000,50.13,50.1504,49.99,50.025,153652,0
+BRTR.US,D,20250708,000000,49.91,49.97,49.8714,49.95,37704,0
+BRTR.US,D,20250709,000000,49.96,50.07,49.96,50.06,23308,0
+BRTR.US,D,20250710,000000,50.08,50.12,50.04,50.09,26438,0
+BRTR.US,D,20250711,000000,49.98,49.98,49.925,49.945,58275,0
+BRTR.US,D,20250714,000000,49.94,49.96,49.89,49.94,35425,0
+BRTR.US,D,20250715,000000,50.06,50.06,49.7747,49.8,35724,0
+BRTR.US,D,20250716,000000,49.86,49.9099,49.6,49.72,106618,0
+BRTR.US,D,20250717,000000,49.9,49.927,49.86,49.88,11744,0
+BRTR.US,D,20250718,000000,49.95,49.96,49.91,49.945,20328,0
+BRTR.US,D,20250721,000000,50.04,50.12,50.015,50.075,19827,0
+BRTR.US,D,20250722,000000,50.11,50.17,50.08,50.145,32251,0
+BRTR.US,D,20250723,000000,50.13,50.14,50.0804,50.105,10976,0
+BRTR.US,D,20250724,000000,50,50.1,49.97,50.0666,28847,0
+BRTR.US,D,20250725,000000,50.05,50.15,50.04,50.135,48774,0
+BRTR.US,D,20250728,000000,50.08,50.1,50.05,50.0953,30265,0
+BRTR.US,D,20250729,000000,50.11,50.28,50.11,50.275,15372,0
+BRTR.US,D,20250730,000000,50.18,50.25,50.16,50.1924,21943,0
+BRTR.US,D,20250731,000000,50.23,50.28,50.1849,50.1849,13217,0
+BRTR.US,D,20250801,000000,50.14,50.25,50.0801,50.235,25901,0
+BRTR.US,D,20250804,000000,50.46,50.47,50.31,50.4543,73548,0
+BRTR.US,D,20250805,000000,50.449,50.52,50.449,50.515,16495,0
+BRTR.US,D,20250806,000000,50.44,50.5,50.31,50.4745,28636,0
+BRTR.US,D,20250807,000000,50.49,50.52,50.42,50.45,29732,0
+BRTR.US,D,20250808,000000,50.4,50.4,50.315,50.325,14856,0
+BRTR.US,D,20250811,000000,50.37,50.41,50.33,50.36,27580,0
+BRTR.US,D,20250812,000000,50.31,50.37,50.28,50.3569,18459,0
+BRTR.US,D,20250813,000000,50.52,50.579,50.52,50.5688,21975,0
+BRTR.US,D,20250814,000000,50.5,50.54,50.44,50.47,38601,0
+BRTR.US,D,20250815,000000,50.4,50.43,50.331,50.38,17539,0
+BRTR.US,D,20250818,000000,50.38,50.38,50.3,50.335,20478,0
+BRTR.US,D,20250819,000000,50.36,50.4,50.32,50.39,30712,0
+BRTR.US,D,20250820,000000,50.36,50.4291,50.36,50.4,27874,0
+BRTR.US,D,20250821,000000,50.34,50.34,50.25,50.285,24170,0
+BRTR.US,D,20250822,000000,50.38,50.55,50.35,50.55,13523,0
+BRTR.US,D,20250825,000000,50.53,50.58,50.5,50.545,6396,0
+BRTR.US,D,20250826,000000,50.53,50.62,50.52,50.61,19974,0
+BRTR.US,D,20250827,000000,50.55,50.64,50.53,50.63,10120,0
+BRTR.US,D,20250828,000000,50.64,50.73,50.6116,50.7154,10613,0
+BRTR.US,D,20250829,000000,50.66,50.71,50.64,50.695,64121,0
+BRTR.US,D,20250902,000000,50.37,50.405,50.31,50.3951,65842,0
+BRTR.US,D,20250903,000000,50.41,50.5843,50.385,50.52,51083,0
+BRTR.US,D,20250904,000000,50.59,50.74,50.56,50.73,122891,0
+BRTR.US,D,20250905,000000,50.99,50.995,50.934,50.955,79468,0
+BRTR.US,D,20250908,000000,51.08,51.13,51.0404,51.125,73558,0
+BRTR.US,D,20250909,000000,51.12,51.12,50.99,51.035,96573,0
+BRTR.US,D,20250910,000000,51.06,51.17,51.06,51.11,94264,0
+BRTR.US,D,20250911,000000,51.2,51.294734,51.19,51.2229,202956,0
+BRTR.US,D,20250912,000000,51.17,51.17,51.0801,51.1428,271177,0
+BRTR.US,D,20250915,000000,51.21,51.29,51.21,51.27,202433,0
+BRTR.US,D,20250916,000000,51.3,51.32,51.222043,51.294,80149,0
+BRTR.US,D,20250917,000000,51.32,51.4224,51.19,51.21,89226,0
+BRTR.US,D,20250918,000000,51.09,51.09,50.995,51.015,106372,0
+BRTR.US,D,20250919,000000,51.04,51.05,50.96,51.01,30931,0
+BRTR.US,D,20250922,000000,51.01,51.01,50.94,50.94,21881,0
+BRTR.US,D,20250923,000000,50.99,51.0265,50.94,51.025,58631,0
+BRTR.US,D,20250924,000000,51.01,51.01,50.92,50.9353,25427,0
+BRTR.US,D,20250925,000000,50.88,50.885,50.8053,50.885,37678,0
+BRTR.US,D,20250926,000000,50.92,50.94,50.87,50.8799,27468,0
+BRTR.US,D,20250929,000000,50.94,51.01,50.94,50.99,22508,0
+BRTR.US,D,20250930,000000,51.01,51.09,50.975,50.9891,49657,0
+BRTR.US,D,20251001,000000,50.92,50.94,50.86,50.925,44785,0
+BRTR.US,D,20251002,000000,50.92,50.98,50.89,50.9627,17472,0
+BRTR.US,D,20251003,000000,51.11,51.11,50.93,50.9351,38704,0
+BRTR.US,D,20251006,000000,50.86,50.92,50.81,50.835,45232,0
+BRTR.US,D,20251007,000000,50.91,50.94,50.8532,50.905,12019,0
+BRTR.US,D,20251008,000000,50.98,51,50.8505,50.93,31218,0
+BRTR.US,D,20251009,000000,50.92,50.92,50.8202,50.895,32674,0
+BRTR.US,D,20251010,000000,51.03,51.1,50.9805,51.0407,20707,0
+BRTR.US,D,20251013,000000,51.05,51.085,50.97,51.0834,17565,0
+BRTR.US,D,20251014,000000,51.1,51.195,51.065,51.1899,18281,0
+BRTR.US,D,20251015,000000,51.23,51.28,51.1699,51.1954,39146,0
+BRTR.US,D,20251016,000000,51.22,51.3999,51.18,51.365,69843,0
+BRTR.US,D,20251017,000000,51.36,51.38,51.3,51.33,71302,0
+BRTR.US,D,20251020,000000,51.44,51.465,51.4004,51.4597,66394,0
+BRTR.US,D,20251021,000000,51.57,51.59,51.54,51.56,71277,0
+BRTR.US,D,20251022,000000,51.54,51.5595,51.487,51.55,142611,0
+BRTR.US,D,20251023,000000,51.49,51.5,51.425,51.4254,122868,0
+BRTR.US,D,20251024,000000,51.51,51.51,51.42,51.4942,71577,0
+BRTR.US,D,20251027,000000,51.47,51.5653,51.435,51.555,92280,0
+BRTR.US,D,20251028,000000,51.56,51.61,51.545,51.6,61558,0
+BRTR.US,D,20251029,000000,51.61,51.61,51.35,51.355,96982,0
+BRTR.US,D,20251030,000000,51.19,51.29,51.15,51.24,115748,0
+BRTR.US,D,20251031,000000,51.29,51.29,51.19,51.2201,109988,0
+BRTR.US,D,20251103,000000,50.95,50.96,50.9,50.9362,129235,0
+BRTR.US,D,20251104,000000,50.94,51.0153,50.94,51,99989,0
+BRTR.US,D,20251105,000000,50.97,50.97,50.83,50.85,71613,0
+BRTR.US,D,20251106,000000,51,51.0552,50.9809,51.04,110961,0
+BRTR.US,D,20251107,000000,50.98,51.07,50.95,51.02,64057,0
+BRTR.US,D,20251110,000000,51,51.03,50.98,51.015,66170,0
+BRTR.US,D,20251111,000000,51.14,51.17,51.105,51.1572,48528,0
+BRTR.US,D,20251112,000000,51.13,51.15,51.11,51.12,39237,0
+BRTR.US,D,20251113,000000,51.05,51.07,50.99,51,70457,0
+BRTR.US,D,20251114,000000,51.06,51.06,50.9001,50.9118,67803,0
+BRTR.US,D,20251117,000000,50.92,50.96,50.91,50.915,53359,0
+BRTR.US,D,20251118,000000,51.01,51.0184,50.905,50.9597,49010,0
+BRTR.US,D,20251119,000000,51,51.01,50.909,50.925,167426,0
+BRTR.US,D,20251120,000000,51.07,51.07,50.965,50.995,101628,0
+BRTR.US,D,20251121,000000,51.1074,51.1276,51.0531,51.125,100282,0
+BRTR.US,D,20251124,000000,51.185,51.2375,51.165,51.215,113533,0
+BRTR.US,D,20251125,000000,51.29,51.37,51.2646,51.355,84687,0
+BRTR.US,D,20251126,000000,51.33,51.38,51.25,51.375,74494,0
+BRTR.US,D,20251128,000000,51.37,51.37,51.28,51.326,31499,0
+BRTR.US,D,20251201,000000,50.93,50.93,50.8735,50.91,65662,0
+BRTR.US,D,20251202,000000,50.9,50.95,50.87,50.94,40828,0
+BRTR.US,D,20251203,000000,51.01,51.05,50.95,51.0271,59964,0
+BRTR.US,D,20251204,000000,50.99,50.99,50.9,50.92,40630,0
+BRTR.US,D,20251205,000000,50.915,50.93,50.82,50.8748,2983651,0
+BRTR.US,D,20251208,000000,50.86,50.86,50.68,50.71,246264,0
+BRTR.US,D,20251209,000000,50.85,50.87,50.7427,50.75,80380,0
+BRTR.US,D,20251210,000000,50.73,50.92,50.725,50.8872,125761,0
+BRTR.US,D,20251211,000000,51.02,51.0278,50.9,50.9055,95415,0
+BRTR.US,D,20251212,000000,50.82,50.82,50.78,50.8,63996,0
+BRTR.US,D,20251215,000000,50.88,50.8899,50.825,50.835,94592,0
+BRTR.US,D,20251216,000000,50.84,50.9299,50.8001,50.925,83558,0
+BRTR.US,D,20251217,000000,50.9,50.92,50.87,50.92,79113,0
+BRTR.US,D,20251218,000000,51.04,51.04,50.92,51.025,113372,0
+BRTR.US,D,20251219,000000,50.78,50.82,50.76,50.7751,65631,0
+BRTR.US,D,20251222,000000,50.77,50.77,50.71,50.735,89961,0
+BRTR.US,D,20251223,000000,50.68,50.75,50.66,50.74,64012,0
+BRTR.US,D,20251224,000000,50.81,50.88,50.77,50.863,63444,0
+BRTR.US,D,20251226,000000,50.92,50.93,50.82,50.855,76056,0
+BRTR.US,D,20251229,000000,50.91,50.92,50.86,50.915,49600,0
+BRTR.US,D,20251230,000000,50.83,50.9099,50.83,50.88,36382,0
+BRTR.US,D,20251231,000000,50.82,50.88,50.7749,50.7749,31058,0
+BRTR.US,D,20260102,000000,50.86,50.86,50.744,50.755,51149,0
+BRTR.US,D,20260105,000000,50.81,50.87,50.78,50.865,85934,0
+BRTR.US,D,20260106,000000,50.83,50.865,50.77,50.8601,112314,0
+BRTR.US,D,20260107,000000,50.95,50.95,50.88,50.915,59811,0
+BRTR.US,D,20260108,000000,50.82,50.88,50.8104,50.8326,73410,0
+BRTR.US,D,20260109,000000,50.96,50.9918,50.86,50.9597,102648,0
+BRTR.US,D,20260112,000000,50.92,50.99,50.902,50.935,48362,0
+BRTR.US,D,20260113,000000,50.99,51,50.94,50.9846,37513,0
+BRTR.US,D,20260114,000000,51.02,51.09,51.0101,51.08,41964,0
+BRTR.US,D,20260115,000000,51.09,51.0914,50.84,51.025,39391,0
+BRTR.US,D,20260116,000000,50.99,51,50.92,50.925,54490,0
+BRTR.US,D,20260120,000000,50.74,50.8,50.71,50.735,61755,0
+BRTR.US,D,20260121,000000,50.81,50.88,50.76,50.875,84346,0
+BRTR.US,D,20260122,000000,50.86,50.9148,50.81,50.885,87136,0
+BRTR.US,D,20260123,000000,50.89,50.975,50.875,50.967,68328,0
+BRTR.US,D,20260126,000000,51.03,51.05,51.01,51.03,43858,0
+BRTR.US,D,20260127,000000,51.06,51.0775,51.02,51.02,43407,0
+BRTR.US,D,20260128,000000,51,51.03,50.955,51.0212,114017,0
+BRTR.US,D,20260129,000000,50.97,51.0893,50.9507,51.04,70451,0
+BRTR.US,D,20260130,000000,51.05,51.07,51,51.0444,39988,0
+BRTR.US,D,20260202,000000,50.88,50.88,50.78,50.795,56743,0
+BRTR.US,D,20260203,000000,50.77,50.79,50.69,50.7775,77372,0
+BRTR.US,D,20260204,000000,50.74,50.79,50.73,50.755,39198,0
+BRTR.US,D,20260205,000000,50.87,50.98,50.805,50.96,76108,0
+BRTR.US,D,20260206,000000,50.98,50.98,50.9,50.9656,73937,0
+BRTR.US,D,20260209,000000,50.94,51,50.925,50.9921,61565,0
+BRTR.US,D,20260210,000000,51.15,51.175,51.1101,51.145,71947,0
+BRTR.US,D,20260211,000000,51.04,51.14,51.04,51.0656,70898,0
+BRTR.US,D,20260212,000000,51.15,51.285,51.135,51.28,90481,0
+BRTR.US,D,20260213,000000,51.38,51.4401,51.38,51.43,66568,0
+BRTR.US,D,20260217,000000,51.43,51.457,51.41,51.44,50887,0
+BRTR.US,D,20260218,000000,51.395,51.425,51.34,51.39,62476,0
diff --git a/daily/us/nasdaq etfs/bscv.us.txt b/daily/us/nasdaq etfs/bscv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9f361aaec7e29b7a7f774248796059cc7f413ca
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscv.us.txt	
@@ -0,0 +1,1105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCV.US,D,20210917,000000,19.7481,19.773,19.7481,19.7531,3029.0585832732,0
+BSCV.US,D,20210920,000000,19.8227,19.8227,19.8227,19.8227,1696.5543924243,0
+BSCV.US,D,20210921,000000,19.8207,19.8207,19.8127,19.8127,1041.8674277128,0
+BSCV.US,D,20210922,000000,19.8327,19.8377,19.8327,19.8377,2125.9727241167,0
+BSCV.US,D,20210923,000000,19.7631,19.7631,19.7392,19.7392,173.97979246556,0
+BSCV.US,D,20210924,000000,19.6994,19.6994,19.6994,19.6994,1343.5664897918,0
+BSCV.US,D,20210927,000000,19.7044,19.7044,19.6546,19.6546,1637.2202435487,0
+BSCV.US,D,20210928,000000,19.5553,19.5632,19.5353,19.5353,455.5655837393,0
+BSCV.US,D,20210930,000000,19.5453,19.5453,19.5205,19.5205,477.6901816251,0
+BSCV.US,D,20211001,000000,19.6139,19.6198,19.6139,19.6198,138.78156855634,0
+BSCV.US,D,20211004,000000,19.5751,19.605,19.5751,19.605,1529.6142447406,0
+BSCV.US,D,20211005,000000,19.5353,19.5353,19.5353,19.5353,115.65130713029,0
+BSCV.US,D,20211006,000000,19.5353,19.5353,19.4965,19.5155,13083.682658826,0
+BSCV.US,D,20211007,000000,19.5055,19.5105,19.4568,19.4568,2048.5366315165,0
+BSCV.US,D,20211008,000000,19.3673,19.3673,19.3673,19.3673,141.79855917713,0
+BSCV.US,D,20211011,000000,19.3574,19.3673,19.3464,19.3464,630.55103974513,0
+BSCV.US,D,20211012,000000,19.3772,19.3971,19.3673,19.3922,4723.601648617,0
+BSCV.US,D,20211013,000000,19.4667,19.4667,19.4617,19.4617,100.56635402634,0
+BSCV.US,D,20211014,000000,19.5254,19.5264,19.5254,19.5264,1059.9693714376,0
+BSCV.US,D,20211015,000000,19.4767,19.4867,19.4568,19.4568,2009.3157534462,0
+BSCV.US,D,20211019,000000,19.3574,19.3574,19.3176,19.3176,870.90462586807,0
+BSCV.US,D,20211020,000000,19.2928,19.3076,19.2878,19.2878,2423.6491320347,0
+BSCV.US,D,20211021,000000,19.2251,19.239,19.2241,19.2241,1332.504190849,0
+BSCV.US,D,20211022,000000,19.258,19.2977,19.249,19.2679,1651.2995331124,0
+BSCV.US,D,20211027,000000,19.4469,19.4767,19.4469,19.4519,2561.4250370508,0
+BSCV.US,D,20211028,000000,19.4419,19.4469,19.4071,19.4121,27397.291827395,0
+BSCV.US,D,20211029,000000,19.3673,19.421,19.3424,19.421,2074.6838835633,0
+BSCV.US,D,20211101,000000,19.3574,19.3872,19.3574,19.3872,1852.4322411651,0
+BSCV.US,D,20211102,000000,19.417,19.4568,19.3981,19.4469,1209.8132389368,0
+BSCV.US,D,20211103,000000,19.427,19.427,19.3872,19.3872,793.46853326779,0
+BSCV.US,D,20211104,000000,19.4687,19.5254,19.4687,19.5205,1643.2542247903,0
+BSCV.US,D,20211105,000000,19.5642,19.6348,19.5642,19.6348,628.5397126646,0
+BSCV.US,D,20211108,000000,19.6248,19.6248,19.5652,19.5652,1439.1045261169,0
+BSCV.US,D,20211109,000000,19.609,19.6448,19.609,19.61,1657.333514354,0
+BSCV.US,D,20211110,000000,19.5453,19.5453,19.4519,19.4519,2126.978387657,0
+BSCV.US,D,20211112,000000,19.4071,19.4071,19.3922,19.3922,720.05509482857,0
+BSCV.US,D,20211115,000000,19.3872,19.3872,19.2828,19.2828,4210.7132430827,0
+BSCV.US,D,20211116,000000,19.2828,19.2828,19.258,19.258,1525.5915905795,0
+BSCV.US,D,20211117,000000,19.3266,19.3266,19.2997,19.3126,557.1376013059,0
+BSCV.US,D,20211118,000000,19.2878,19.3325,19.2878,19.3325,2396.4962164476,0
+BSCV.US,D,20211119,000000,19.3574,19.4071,19.3574,19.4021,1427.0365636337,0
+BSCV.US,D,20211122,000000,19.2928,19.2977,19.1943,19.1943,9601.0698188943,0
+BSCV.US,D,20211123,000000,19.1685,19.1685,19.1048,19.1048,1490.3933666703,0
+BSCV.US,D,20211124,000000,19.0999,19.1297,19.0999,19.1247,1641.2428977098,0
+BSCV.US,D,20211126,000000,19.239,19.2679,19.239,19.245,3810.4591540579,0
+BSCV.US,D,20211129,000000,19.2191,19.3076,19.2142,19.2938,33868.736708989,0
+BSCV.US,D,20211130,000000,19.3872,19.4459,19.3524,19.3524,2967.7131073172,0
+BSCV.US,D,20211201,000000,19.2977,19.3574,19.2977,19.3374,5005.1874398907,0
+BSCV.US,D,20211202,000000,19.3673,19.3772,19.3673,19.3772,2945.5885094314,0
+BSCV.US,D,20211203,000000,19.4071,19.5135,19.3971,19.5135,491295.80366132,0
+BSCV.US,D,20211206,000000,19.5055,19.5254,19.4419,19.4419,4355.5287928806,0
+BSCV.US,D,20211207,000000,19.4965,19.4965,19.4519,19.4519,628.5397126646,0
+BSCV.US,D,20211208,000000,19.422,19.4369,19.3564,19.3624,1957.0212493525,0
+BSCV.US,D,20211209,000000,19.3872,19.427,19.3673,19.3872,1202.773594155,0
+BSCV.US,D,20211210,000000,19.4091,19.416,19.4021,19.4021,807.54782283148,0
+BSCV.US,D,20211213,000000,19.4867,19.4867,19.4857,19.4857,634.57369390618,0
+BSCV.US,D,20211214,000000,19.426,19.4469,19.4021,19.4021,743.18535625462,0
+BSCV.US,D,20211215,000000,19.3772,19.4319,19.3772,19.4319,1932.8853243862,0
+BSCV.US,D,20211216,000000,19.4767,19.5145,19.4767,19.4817,1138.4111275781,0
+BSCV.US,D,20211217,000000,19.5135,19.5363,19.5005,19.5005,1872.5455119704,0
+BSCV.US,D,20211220,000000,19.5055,19.5055,19.4359,19.4419,33669.615328017,0
+BSCV.US,D,20211221,000000,19.3683,19.4419,19.3673,19.4419,7091.9392859372,0
+BSCV.US,D,20211222,000000,19.4409,19.4667,19.427,19.4568,6737.9457197645,0
+BSCV.US,D,20211223,000000,19.417,19.4568,19.417,19.4469,17773.091747075,0
+BSCV.US,D,20211227,000000,19.4568,19.5155,19.4568,19.4955,50143.389781071,0
+BSCV.US,D,20211228,000000,19.5105,19.5155,19.4717,19.4867,12733.711746815,0
+BSCV.US,D,20211229,000000,19.427,19.4469,19.3753,19.4071,25646.431603796,0
+BSCV.US,D,20211230,000000,19.4469,19.4965,19.3981,19.4965,28893.719175307,0
+BSCV.US,D,20211231,000000,19.4568,19.4767,19.427,19.427,13170.169723289,0
+BSCV.US,D,20220103,000000,19.3276,19.3276,19.2679,19.2679,19693.909108978,0
+BSCV.US,D,20220104,000000,21.0935,21.0935,19.2132,19.258,3958.2916944766,0
+BSCV.US,D,20220105,000000,19.2669,19.2679,19.1455,19.1485,13602.605045602,0
+BSCV.US,D,20220106,000000,19.074,19.1387,19.074,19.1087,13582.491774797,0
+BSCV.US,D,20220107,000000,19.0591,19.069,19.0104,19.0352,15286.085812003,0
+BSCV.US,D,20220110,000000,18.9805,19.0104,18.9308,19.0104,3985.4446100637,0
+BSCV.US,D,20220111,000000,19.0252,19.069,19.0222,19.0511,7774.784829776,0
+BSCV.US,D,20220112,000000,19.0989,19.1187,19.0789,19.0889,18170.328845478,0
+BSCV.US,D,20220113,000000,19.0789,19.0789,19.0501,19.0591,951.35770908914,0
+BSCV.US,D,20220114,000000,19.0501,19.0501,18.9656,18.9656,3586.1961845791,0
+BSCV.US,D,20220118,000000,18.8711,18.8711,18.7915,18.8015,6889.8009143443,0
+BSCV.US,D,20220119,000000,18.6822,18.8562,18.6822,18.8413,2193.3521813144,0
+BSCV.US,D,20220120,000000,18.8721,18.8721,18.8065,18.8065,9034.881245726,0
+BSCV.US,D,20220121,000000,18.902,18.9308,18.8811,18.9109,13200.339629496,0
+BSCV.US,D,20220124,000000,18.891,18.901,18.8612,18.8612,5272.6939416008,0
+BSCV.US,D,20220125,000000,18.8811,18.8811,18.8214,18.8313,9033.8755821858,0
+BSCV.US,D,20220126,000000,18.8363,18.8513,18.7021,18.7021,32267.72035289,0
+BSCV.US,D,20220127,000000,18.7419,18.8015,18.722,18.7518,15308.210409889,0
+BSCV.US,D,20220128,000000,18.6822,18.7817,18.6822,18.7817,5716.1915628569,0
+BSCV.US,D,20220131,000000,18.7717,18.7866,18.7319,18.7866,7041.656108924,0
+BSCV.US,D,20220201,000000,18.7915,18.8313,18.7319,18.8115,3563.0659231531,0
+BSCV.US,D,20220202,000000,18.8513,18.8602,18.8214,18.8214,4052.8240672613,0
+BSCV.US,D,20220203,000000,18.7518,18.7518,18.6822,18.7021,15126.185309101,0
+BSCV.US,D,20220204,000000,18.5141,18.5539,18.4843,18.5291,2781.6653523685,0
+BSCV.US,D,20220207,000000,18.4993,18.5639,18.4993,18.5539,6351.7709203034,0
+BSCV.US,D,20220208,000000,18.5091,18.5091,18.4843,18.4943,1827.2906526585,0
+BSCV.US,D,20220209,000000,18.5838,18.5927,18.5241,18.5539,4179.5376733345,0
+BSCV.US,D,20220210,000000,18.3799,18.3849,18.3212,18.3352,3393.1087848486,0
+BSCV.US,D,20220211,000000,18.3948,18.4743,18.3451,18.4505,19289.632365792,0
+BSCV.US,D,20220214,000000,18.3928,18.4047,18.365,18.365,2275.816591616,0
+BSCV.US,D,20220215,000000,18.3352,18.3382,18.2656,18.2656,5667.9197129243,0
+BSCV.US,D,20220216,000000,18.4346,18.4346,18.2357,18.2556,14417.192513215,0
+BSCV.US,D,20220217,000000,18.355,18.355,18.3074,18.3074,1882.602147373,0
+BSCV.US,D,20220218,000000,18.3749,18.3749,18.3054,18.3252,10753.560236036,0
+BSCV.US,D,20220222,000000,18.2854,18.2854,18.2258,18.2556,5693.0613014309,0
+BSCV.US,D,20220223,000000,18.2357,18.2456,18.1561,18.1561,16439.581892685,0
+BSCV.US,D,20220224,000000,18.186,18.1959,18.1473,18.1761,4680.3581163857,0
+BSCV.US,D,20220225,000000,18.1761,18.2258,18.1761,18.2258,7554.5445144584,0
+BSCV.US,D,20220228,000000,18.3749,18.4177,18.3749,18.4177,1047.9014089544,0
+BSCV.US,D,20220301,000000,18.5629,18.5639,18.5241,18.534,3132.6419279204,0
+BSCV.US,D,20220302,000000,18.4047,18.4047,18.3451,18.355,18360.399254588,0
+BSCV.US,D,20220303,000000,18.3004,18.3451,18.3004,18.3352,3140.6872362425,0
+BSCV.US,D,20220304,000000,18.4485,18.4485,18.3948,18.4237,4356.5344564209,0
+BSCV.US,D,20220307,000000,18.2854,18.3451,18.2357,18.2456,8465.675681937,0
+BSCV.US,D,20220308,000000,18.0975,18.1561,18.0478,18.0925,9953.0520579865,0
+BSCV.US,D,20220309,000000,18.0577,18.0875,18.0527,18.0577,8911.1846302736,0
+BSCV.US,D,20220310,000000,17.9136,17.9384,17.8489,17.9136,5102.7368032963,0
+BSCV.US,D,20220311,000000,17.9086,17.9284,17.8936,17.8986,2684.1159889629,0
+BSCV.US,D,20220314,000000,17.7595,17.7595,17.655,17.656,4193.6169628982,0
+BSCV.US,D,20220315,000000,17.7246,17.7345,17.6908,17.7246,1080.0826422428,0
+BSCV.US,D,20220316,000000,17.7793,17.7893,17.7097,17.7495,4948.870281636,0
+BSCV.US,D,20220317,000000,17.8688,17.9484,17.8489,17.9036,10485.048070785,0
+BSCV.US,D,20220318,000000,18.0975,18.0975,17.8887,17.9314,8561.213718262,0
+BSCV.US,D,20220321,000000,17.829,17.829,17.6302,17.6302,6477.4788628363,0
+BSCV.US,D,20220322,000000,17.66,17.6699,17.6302,17.6404,18188.430789203,0
+BSCV.US,D,20220323,000000,17.6699,17.6998,17.6302,17.6644,4847.2982640694,0
+BSCV.US,D,20220324,000000,17.5506,17.6998,17.5506,17.6596,5246.5466895539,0
+BSCV.US,D,20220325,000000,17.6102,17.6102,17.5059,17.5307,14145.663357344,0
+BSCV.US,D,20220328,000000,17.5804,17.6004,17.5407,17.5954,5084.6348595715,0
+BSCV.US,D,20220329,000000,17.6799,17.7395,17.6582,17.7395,4617.0013133491,0
+BSCV.US,D,20220330,000000,17.7495,17.7992,17.7495,17.7595,32822.846627115,0
+BSCV.US,D,20220331,000000,17.829,17.8589,17.7693,17.7844,25663.527883981,0
+BSCV.US,D,20220401,000000,17.6799,17.829,17.6799,17.7992,38974.490502907,0
+BSCV.US,D,20220404,000000,17.7893,17.8389,17.7603,17.806,18455.937290913,0
+BSCV.US,D,20220405,000000,17.5994,17.6004,17.5307,17.5556,5511.0362006432,0
+BSCV.US,D,20220406,000000,17.4303,17.4313,17.3815,17.4313,21062.617187276,0
+BSCV.US,D,20220407,000000,17.4104,17.4313,17.3617,17.3617,12661.303971916,0
+BSCV.US,D,20220408,000000,17.8589,17.8589,17.2523,17.2523,8642.6724650233,0
+BSCV.US,D,20220411,000000,17.0733,17.1031,17.0633,17.0913,8940.3488729413,0
+BSCV.US,D,20220412,000000,17.2324,17.2523,17.1727,17.1727,8022.1780606808,0
+BSCV.US,D,20220413,000000,17.1727,17.2523,17.1628,17.2324,6092.3097269154,0
+BSCV.US,D,20220414,000000,17.2424,17.2424,17.0683,17.0683,3315.6726922483,0
+BSCV.US,D,20220418,000000,16.9938,16.9938,16.8993,16.8993,18882.338631984,0
+BSCV.US,D,20220419,000000,16.8635,16.8706,16.7949,16.7949,2864.12976267,0
+BSCV.US,D,20220420,000000,16.934,16.954,16.9142,16.9142,2977.7697427198,0
+BSCV.US,D,20220421,000000,16.8645,16.8645,16.7303,16.7451,8472.7153267188,0
+BSCV.US,D,20220422,000000,16.6955,16.7551,16.6855,16.7451,28723.762037002,0
+BSCV.US,D,20220425,000000,16.7949,16.944,16.7949,16.8943,31884.56254405,0
+BSCV.US,D,20220426,000000,16.9938,16.9938,16.9042,16.9042,4254.9624388543,0
+BSCV.US,D,20220427,000000,16.9042,16.9042,16.7651,16.7651,7645.0542330821,0
+BSCV.US,D,20220428,000000,16.7551,16.7749,16.7103,16.7504,3496.6921294957,0
+BSCV.US,D,20220429,000000,16.6656,16.6977,16.6457,16.6656,7916.5833889532,0
+BSCV.US,D,20220502,000000,16.596,16.606,16.5364,16.596,6537.8186752521,0
+BSCV.US,D,20220503,000000,16.6557,16.6557,16.6358,16.6384,1279.204023215,0
+BSCV.US,D,20220504,000000,16.596,16.7651,16.5662,16.7651,9366.7502140129,0
+BSCV.US,D,20220505,000000,16.6331,16.6331,16.4866,16.5521,16846.875626492,0
+BSCV.US,D,20220506,000000,16.4568,16.4966,16.451,16.4519,7322.2362366575,0
+BSCV.US,D,20220509,000000,16.4171,16.5065,16.3971,16.4767,8067.4329199927,0
+BSCV.US,D,20220510,000000,16.606,16.6159,16.5612,16.5612,852.80268214333,0
+BSCV.US,D,20220511,000000,16.619,16.6436,16.619,16.6208,902.08019561623,0
+BSCV.US,D,20220512,000000,16.7054,16.7303,16.6607,16.6756,12305.299078662,0
+BSCV.US,D,20220513,000000,16.5762,16.6159,16.5264,16.5264,26622.930901392,0
+BSCV.US,D,20220516,000000,16.6457,16.6457,16.6159,16.6159,2715.2915587111,0
+BSCV.US,D,20220517,000000,16.5383,16.5561,16.4966,16.5015,1270.1530513526,0
+BSCV.US,D,20220518,000000,16.4866,16.5562,16.4767,16.5264,7245.8058075975,0
+BSCV.US,D,20220519,000000,16.6656,16.6656,16.606,16.606,3345.8425984562,0
+BSCV.US,D,20220520,000000,16.6358,16.6855,16.616,16.6855,5536.1777891498,0
+BSCV.US,D,20220523,000000,16.606,16.6557,16.5562,16.5562,6600.1698147484,0
+BSCV.US,D,20220524,000000,16.7551,16.7551,16.7282,16.7402,970.46531635414,0
+BSCV.US,D,20220525,000000,16.8347,16.8545,16.8049,16.8545,7407.7176375799,0
+BSCV.US,D,20220526,000000,16.9042,16.9142,16.8646,16.8993,44236.122145564,0
+BSCV.US,D,20220527,000000,17.0236,17.0236,16.964,16.964,15902.557562185,0
+BSCV.US,D,20220531,000000,16.8943,16.8943,16.8247,16.8297,5254.5919978761,0
+BSCV.US,D,20220601,000000,16.7552,16.7749,16.72,16.7749,2463.8756736452,0
+BSCV.US,D,20220602,000000,16.7449,16.7949,16.7449,16.7701,3856.71967691,0
+BSCV.US,D,20220603,000000,16.7153,16.7153,16.6955,16.7146,9491.4524930056,0
+BSCV.US,D,20220606,000000,16.6955,16.6955,16.6258,16.6258,3528.8733627841,0
+BSCV.US,D,20220607,000000,16.6955,16.7054,16.6656,16.7054,4057.8523849627,0
+BSCV.US,D,20220608,000000,16.6369,16.6955,16.6308,16.6308,1965.0665576746,0
+BSCV.US,D,20220609,000000,16.606,16.606,16.5065,16.5065,7941.7249774598,0
+BSCV.US,D,20220610,000000,16.4269,16.4269,16.2878,16.3375,11993.54338118,0
+BSCV.US,D,20220613,000000,16.0889,16.1005,15.9298,15.969,4734.6639475599,0
+BSCV.US,D,20220614,000000,15.9709,15.9709,15.8105,15.8453,2249.6693395691,0
+BSCV.US,D,20220615,000000,16.0193,16.1485,15.9496,16.1485,4402.794979273,0
+BSCV.US,D,20220616,000000,15.9148,16.1237,15.9148,16.1237,4810.0887130797,0
+BSCV.US,D,20220617,000000,16.1585,16.1784,16.1485,16.1635,401646.93302809,0
+BSCV.US,D,20220621,000000,16.1379,16.1794,16.0398,16.0398,5151.0569103305,0
+BSCV.US,D,20220622,000000,16.2193,16.2293,16.1674,16.1709,8307.8974355126,0
+BSCV.US,D,20220623,000000,16.4077,16.4087,16.299,16.299,3795.8323950712,0
+BSCV.US,D,20220624,000000,16.319,16.319,16.2806,16.2806,10349.260787513,0
+BSCV.US,D,20220627,000000,16.1693,16.2293,16.1693,16.1694,2853.8961849835,0
+BSCV.US,D,20220628,000000,16.1495,16.1495,16.0997,16.1345,614.9168229859,0
+BSCV.US,D,20220629,000000,16.1844,16.2093,16.1844,16.1993,3088.6278922897,0
+BSCV.US,D,20220630,000000,16.2891,16.3188,16.289,16.309,3515.9599748215,0
+BSCV.US,D,20220701,000000,16.4735,16.5084,16.4685,16.5084,2419.5422137716,0
+BSCV.US,D,20220705,000000,16.5084,16.5682,16.4984,16.4984,3126.7467165531,0
+BSCV.US,D,20220706,000000,16.4486,16.4486,16.4087,16.4137,2662.2989367122,0
+BSCV.US,D,20220707,000000,16.3688,16.3868,16.3688,16.3838,451.407129435,0
+BSCV.US,D,20220708,000000,16.3488,16.3489,16.3339,16.3339,14077.883676646,0
+BSCV.US,D,20220711,000000,16.3898,16.4485,16.3898,16.4137,1350.2088804878,0
+BSCV.US,D,20220712,000000,16.5028,16.5582,16.4785,16.4785,4446.8617884119,0
+BSCV.US,D,20220713,000000,16.3792,16.598,16.3792,16.5483,10464.620387258,0
+BSCV.US,D,20220714,000000,16.3888,16.4793,16.3888,16.4793,4213.13320806,0
+BSCV.US,D,20220715,000000,16.4585,16.5931,16.4585,16.5931,5971.6147589479,0
+BSCV.US,D,20220718,000000,16.5084,16.5084,16.4585,16.4783,689.1482176041,0
+BSCV.US,D,20220719,000000,16.4486,16.4835,16.4386,16.4835,148144.79799189,0
+BSCV.US,D,20220720,000000,16.5383,16.5383,16.4624,16.4884,16675.982488283,0
+BSCV.US,D,20220721,000000,16.5568,16.6878,16.5568,16.6579,52873.818634199,0
+BSCV.US,D,20220722,000000,16.8274,16.8274,16.7291,16.7775,2327.254533976,0
+BSCV.US,D,20220725,000000,16.7177,16.7177,16.6679,16.7177,4253.258286232,0
+BSCV.US,D,20220726,000000,16.7277,16.7277,16.6778,16.6778,2438.6016259033,0
+BSCV.US,D,20220727,000000,16.7779,16.8374,16.7779,16.7875,1153.595997445,0
+BSCV.US,D,20220728,000000,16.957,16.9869,16.9296,16.9869,6544.4002498532,0
+BSCV.US,D,20220729,000000,16.9071,17.0268,16.9071,17.0168,6010.7367101656,0
+BSCV.US,D,20220801,000000,17.0367,17.0666,17.0262,17.0262,12214.073795557,0
+BSCV.US,D,20220802,000000,16.9969,16.9969,16.7875,16.8025,6152.1776107219,0
+BSCV.US,D,20220803,000000,16.7975,16.947,16.758,16.947,4789.9312067825,0
+BSCV.US,D,20220804,000000,16.957,17.0068,16.937,17.0018,4379.6522824738,0
+BSCV.US,D,20220805,000000,16.7975,16.7975,16.7377,16.7676,2582.0487803682,0
+BSCV.US,D,20220808,000000,16.8772,16.8772,16.8374,16.8523,7553.545965879,0
+BSCV.US,D,20220809,000000,16.7997,16.7997,16.7925,16.7925,271.8474046153,0
+BSCV.US,D,20220810,000000,16.8772,16.957,16.8673,16.8972,18156.59787283,0
+BSCV.US,D,20220811,000000,17.0168,17.0168,16.8174,16.8274,256359.12444091,0
+BSCV.US,D,20220812,000000,16.8722,16.947,16.8722,16.947,5135.0068790617,0
+BSCV.US,D,20220815,000000,17.0168,17.0268,16.9869,17.0068,12617.330831185,0
+BSCV.US,D,20220816,000000,16.9221,16.947,16.8971,16.947,3606.2414007085,0
+BSCV.US,D,20220817,000000,16.8473,16.8473,16.7576,16.7875,55806.961848572,0
+BSCV.US,D,20220818,000000,16.8374,16.8573,16.8274,16.8473,5824.1550966658,0
+BSCV.US,D,20220819,000000,16.6679,16.6803,16.638,16.638,7004.8355218769,0
+BSCV.US,D,20220822,000000,16.5981,16.5981,16.4878,16.4984,110218.57410371,0
+BSCV.US,D,20220823,000000,16.4884,16.5483,16.4884,16.5084,9015.1019382941,0
+BSCV.US,D,20220824,000000,16.4785,16.4785,16.3888,16.4436,12412.692932508,0
+BSCV.US,D,20220825,000000,16.4785,16.628,16.4785,16.628,7188.4077545138,0
+BSCV.US,D,20220826,000000,16.618,16.628,16.491,16.5183,12251.189492866,0
+BSCV.US,D,20220829,000000,16.3788,16.3987,16.3688,16.3987,16459.307066154,0
+BSCV.US,D,20220830,000000,16.3788,16.3987,16.2798,16.3539,30044.655408239,0
+BSCV.US,D,20220831,000000,16.3489,16.3688,16.2293,16.2293,13519.141963101,0
+BSCV.US,D,20220901,000000,16.0699,16.1196,16.0299,16.1196,6404.9656032055,0
+BSCV.US,D,20220902,000000,16.2592,16.2592,16.1944,16.1944,3797.8386489798,0
+BSCV.US,D,20220906,000000,16.0598,16.0598,16,16,17015.039398837,0
+BSCV.US,D,20220907,000000,16.0698,16.1645,16.0698,16.1645,3462.7942462436,0
+BSCV.US,D,20220908,000000,16.1944,16.1944,16.1296,16.1296,1380.3026891168,0
+BSCV.US,D,20220909,000000,16.2492,16.2492,16.1545,16.1545,4368.6178859765,0
+BSCV.US,D,20220912,000000,16.2093,16.2093,16.1395,16.1395,8635.9199495687,0
+BSCV.US,D,20220913,000000,16,16,15.98,15.995,3337.4033769561,0
+BSCV.US,D,20220914,000000,16.0398,16.0847,16.0099,16.0448,16785.323326302,0
+BSCV.US,D,20220915,000000,16.0299,16.0299,15.9601,15.9679,10266.001250306,0
+BSCV.US,D,20220916,000000,15.9295,15.99,15.9295,15.99,1551.8373983021,0
+BSCV.US,D,20220919,000000,15.9,15.9699,15.88,15.955,7145,0
+BSCV.US,D,20220920,000000,15.8031,15.854,15.8031,15.82,9508,0
+BSCV.US,D,20220921,000000,15.88,15.89,15.84,15.853,11427,0
+BSCV.US,D,20220922,000000,15.73,15.73,15.63,15.65,18337,0
+BSCV.US,D,20220923,000000,15.6,15.6,15.54,15.6,5987,0
+BSCV.US,D,20220926,000000,15.53,15.53,15.33,15.34,7664,0
+BSCV.US,D,20220927,000000,15.36,15.36,15.16,15.1664,6724,0
+BSCV.US,D,20220928,000000,15.31,15.48,15.31,15.48,3880,0
+BSCV.US,D,20220929,000000,15.31,15.35,15.25,15.335,9849,0
+BSCV.US,D,20220930,000000,15.4649,15.4649,15.34,15.34,19206,0
+BSCV.US,D,20221003,000000,15.53,15.72,15.5287,15.615,668693,0
+BSCV.US,D,20221004,000000,15.71,15.75,15.685,15.708,16725,0
+BSCV.US,D,20221005,000000,15.6,15.6,15.49,15.58,17709,0
+BSCV.US,D,20221006,000000,15.52,15.54,15.48,15.51,6848,0
+BSCV.US,D,20221007,000000,15.43,15.43,15.36,15.37,12466,0
+BSCV.US,D,20221010,000000,15.34,15.34,15.265,15.265,1253,0
+BSCV.US,D,20221011,000000,15.25,15.32,15.24,15.24,5674,0
+BSCV.US,D,20221012,000000,15.22,15.266,15.2,15.2376,32492,0
+BSCV.US,D,20221013,000000,15.01,15.28,14.99,15.265,6209,0
+BSCV.US,D,20221014,000000,15.1699,15.1699,15.135,15.135,4932,0
+BSCV.US,D,20221017,000000,15.29,15.29,15.1921,15.21,5149,0
+BSCV.US,D,20221018,000000,15.2999,15.3,15.1532,15.25,7792,0
+BSCV.US,D,20221019,000000,15.13,15.17,15.0605,15.065,7735,0
+BSCV.US,D,20221020,000000,15.0649,15.09,14.955,14.955,7921,0
+BSCV.US,D,20221021,000000,14.96,15.035,14.9385,15.035,510315,0
+BSCV.US,D,20221024,000000,14.98,15.03,14.92,15.015,10848,0
+BSCV.US,D,20221025,000000,15.1,15.21,15.1,15.175,17336,0
+BSCV.US,D,20221026,000000,15.21,15.315,15.21,15.26,20943,0
+BSCV.US,D,20221027,000000,15.331,15.331,15.2913,15.32,4518,0
+BSCV.US,D,20221028,000000,15.26,15.35,15.26,15.35,25373,0
+BSCV.US,D,20221031,000000,15.29,15.2999,15.24,15.27,14802,0
+BSCV.US,D,20221101,000000,15.3681,15.3681,15.23,15.3088,22184,0
+BSCV.US,D,20221102,000000,15.34,15.47,15.24,15.2484,38188,0
+BSCV.US,D,20221103,000000,15.0999,15.23,15.06,15.1852,9296,0
+BSCV.US,D,20221104,000000,15.22,15.25,15.19,15.225,29186,0
+BSCV.US,D,20221107,000000,15.23,15.24,15.19,15.205,8300,0
+BSCV.US,D,20221108,000000,15.24,15.2895,15.24,15.255,15920,0
+BSCV.US,D,20221109,000000,15.21,15.28,15.2001,15.26,33555,0
+BSCV.US,D,20221110,000000,15.5,15.7,15.5,15.7,11808,0
+BSCV.US,D,20221111,000000,15.7199,15.78,15.7199,15.73,12019,0
+BSCV.US,D,20221114,000000,15.665,15.682,15.6581,15.66,9486,0
+BSCV.US,D,20221115,000000,15.7921,15.85,15.7528,15.85,41485,0
+BSCV.US,D,20221116,000000,15.87,15.96,15.87,15.96,13336,0
+BSCV.US,D,20221117,000000,15.7863,15.84,15.77,15.84,20247,0
+BSCV.US,D,20221118,000000,15.85,15.8588,15.7857,15.81,15032,0
+BSCV.US,D,20221121,000000,15.84,15.84,15.72,15.76,16454,0
+BSCV.US,D,20221122,000000,15.7701,15.86,15.7701,15.85,59025,0
+BSCV.US,D,20221123,000000,15.91,15.97,15.885,15.97,15460,0
+BSCV.US,D,20221125,000000,15.93,15.97,15.93,15.97,3020,0
+BSCV.US,D,20221128,000000,15.95,15.97,15.87,15.88,59062,0
+BSCV.US,D,20221129,000000,15.85,15.85,15.815,15.82,10999,0
+BSCV.US,D,20221130,000000,15.83,16.05,15.77,16.016,147018,0
+BSCV.US,D,20221201,000000,16.1,16.18,16.04,16.18,489217,0
+BSCV.US,D,20221202,000000,16.08,16.2233,16.0599,16.2233,29669,0
+BSCV.US,D,20221205,000000,16.11,16.11,16.06,16.0762,36594,0
+BSCV.US,D,20221206,000000,16.1101,16.17,16.1,16.15,52926,0
+BSCV.US,D,20221207,000000,16.21,16.28,16.19,16.28,31851,0
+BSCV.US,D,20221208,000000,16.22,16.28,16.22,16.23,29715,0
+BSCV.US,D,20221209,000000,16.18,16.2,16.15,16.1644,4936,0
+BSCV.US,D,20221212,000000,16.21,16.21,16.11,16.11,16442,0
+BSCV.US,D,20221213,000000,16.33,16.33,16.2527,16.26,32271,0
+BSCV.US,D,20221214,000000,16.25,16.29,16.195,16.26,22067,0
+BSCV.US,D,20221215,000000,16.26,16.31,16.255,16.31,22408,0
+BSCV.US,D,20221216,000000,16.2001,16.28,16.2001,16.255,27351,0
+BSCV.US,D,20221219,000000,16.12,16.12,16.0212,16.045,18261,0
+BSCV.US,D,20221220,000000,15.95,15.95,15.88,15.88,50948,0
+BSCV.US,D,20221221,000000,16.02,16.02,15.95,15.9707,36006,0
+BSCV.US,D,20221222,000000,15.99,16,15.9601,15.9758,26086,0
+BSCV.US,D,20221223,000000,15.97,15.97,15.9142,15.9503,34625,0
+BSCV.US,D,20221227,000000,15.91,15.91,15.76,15.76,48177,0
+BSCV.US,D,20221228,000000,15.82,15.83,15.72,15.72,125735,0
+BSCV.US,D,20221229,000000,15.8,15.85,15.77,15.85,43126,0
+BSCV.US,D,20221230,000000,15.8,15.8081,15.7333,15.75,141067,0
+BSCV.US,D,20230103,000000,15.9102,15.9102,15.85,15.86,8842,0
+BSCV.US,D,20230104,000000,15.99,15.99,15.9206,15.98,16224,0
+BSCV.US,D,20230105,000000,15.9,15.97,15.875,15.97,18828,0
+BSCV.US,D,20230106,000000,16,16.19,16,16.18,18302,0
+BSCV.US,D,20230109,000000,16.19,16.29,16.19,16.24,117458,0
+BSCV.US,D,20230110,000000,16.209,16.22,16.12,16.2,676112,0
+BSCV.US,D,20230111,000000,16.265,16.33,16.255,16.33,362363,0
+BSCV.US,D,20230112,000000,16.33,16.47,16.28,16.4577,50374,0
+BSCV.US,D,20230113,000000,16.41,16.45,16.3773,16.3868,19945,0
+BSCV.US,D,20230117,000000,16.34,16.41,16.33,16.3485,50935,0
+BSCV.US,D,20230118,000000,16.58,16.6,16.48,16.5363,48463,0
+BSCV.US,D,20230119,000000,16.505,16.53,16.4701,16.495,28991,0
+BSCV.US,D,20230120,000000,16.45,16.45,16.369,16.4098,54817,0
+BSCV.US,D,20230123,000000,16.34,16.35,16.31,16.31,117017,0
+BSCV.US,D,20230124,000000,16.36,16.41,16.3494,16.385,157240,0
+BSCV.US,D,20230125,000000,16.42,16.43,16.35,16.405,28367,0
+BSCV.US,D,20230126,000000,16.44,16.44,16.36,16.3898,42883,0
+BSCV.US,D,20230127,000000,16.34,16.405,16.3306,16.38,51010,0
+BSCV.US,D,20230130,000000,16.31,16.35,16.2804,16.3,417064,0
+BSCV.US,D,20230131,000000,16.41,16.42,16.31,16.42,42039,0
+BSCV.US,D,20230201,000000,16.49,16.61,16.38,16.57,45041,0
+BSCV.US,D,20230202,000000,16.68,16.68,16.58,16.6,53019,0
+BSCV.US,D,20230203,000000,16.43,16.4599,16.41,16.42,46709,0
+BSCV.US,D,20230206,000000,16.34,16.34,16.26,16.285,28153,0
+BSCV.US,D,20230207,000000,16.27,16.3499,16.2,16.235,34602,0
+BSCV.US,D,20230208,000000,16.27,16.2799,16.196,16.27,44852,0
+BSCV.US,D,20230209,000000,16.35,16.35,16.15,16.185,70178,0
+BSCV.US,D,20230210,000000,16.16,16.16,16.04,16.05,50466,0
+BSCV.US,D,20230213,000000,16.06,16.12,16.055,16.1,43577,0
+BSCV.US,D,20230214,000000,16.06,16.1095,15.99,16.06,57587,0
+BSCV.US,D,20230215,000000,16.05,16.05,15.96,15.99,24312,0
+BSCV.US,D,20230216,000000,15.91,15.98,15.89,15.92,22979,0
+BSCV.US,D,20230217,000000,15.8772,15.9599,15.8772,15.935,20915,0
+BSCV.US,D,20230221,000000,15.7801,15.8199,15.68,15.7112,41548,0
+BSCV.US,D,20230222,000000,15.75,15.78,15.73,15.7397,29414,0
+BSCV.US,D,20230223,000000,15.7761,15.8399,15.7633,15.8202,104618,0
+BSCV.US,D,20230224,000000,15.7024,15.75,15.69,15.75,19501,0
+BSCV.US,D,20230227,000000,15.8,15.8,15.75,15.78,24398,0
+BSCV.US,D,20230228,000000,15.73,15.77,15.69,15.759,29132,0
+BSCV.US,D,20230301,000000,15.72,15.77,15.63,15.64,884078,0
+BSCV.US,D,20230302,000000,15.585,15.65,15.5673,15.65,115543,0
+BSCV.US,D,20230303,000000,15.73,15.81,15.6908,15.8,37773,0
+BSCV.US,D,20230306,000000,15.86,15.86,15.7513,15.78,33632,0
+BSCV.US,D,20230307,000000,15.75,15.78,15.71,15.7187,47993,0
+BSCV.US,D,20230308,000000,15.79,15.83,15.6579,15.685,53579,0
+BSCV.US,D,20230309,000000,15.71,15.73,15.6589,15.69,17750,0
+BSCV.US,D,20230310,000000,15.82,15.93,15.82,15.8606,48409,0
+BSCV.US,D,20230313,000000,15.95,16.16,15.93,15.965,64553,0
+BSCV.US,D,20230314,000000,16.04,16.07,15.8925,15.92,33602,0
+BSCV.US,D,20230315,000000,16.02,16.12,15.9546,16.08,22374,0
+BSCV.US,D,20230316,000000,16.07,16.1499,15.9491,16,56127,0
+BSCV.US,D,20230317,000000,16.12,16.19,16.0901,16.145,12719,0
+BSCV.US,D,20230320,000000,16.05,16.0799,15.99,16.02,15424,0
+BSCV.US,D,20230321,000000,16.03,16.08,16,16.03,11509,0
+BSCV.US,D,20230322,000000,16.01,16.21,15.9957,16.1139,20957,0
+BSCV.US,D,20230323,000000,16.1,16.2,16.1,16.2,16583,0
+BSCV.US,D,20230324,000000,16.31,16.33,16.2167,16.32,16625,0
+BSCV.US,D,20230327,000000,16.17,16.19,16.07,16.11,17462,0
+BSCV.US,D,20230328,000000,16.064,16.14,16.06,16.06,125145,0
+BSCV.US,D,20230329,000000,16.09,16.15,16.0401,16.13,32466,0
+BSCV.US,D,20230330,000000,16.125,16.17,16.11,16.14,17867,0
+BSCV.US,D,20230331,000000,16.1863,16.5,16.17,16.2441,51736,0
+BSCV.US,D,20230403,000000,16.33,16.3799,16.315,16.345,5745,0
+BSCV.US,D,20230404,000000,16.29,16.4,16.29,16.37,19940,0
+BSCV.US,D,20230405,000000,16.43,16.45,16.3817,16.425,21798,0
+BSCV.US,D,20230406,000000,16.44,16.465,16.4019,16.43,35991,0
+BSCV.US,D,20230410,000000,16.33,16.34,16.2801,16.335,26062,0
+BSCV.US,D,20230411,000000,16.33,16.36,16.29,16.3402,40855,0
+BSCV.US,D,20230412,000000,16.38,16.81,16.31,16.34,57203,0
+BSCV.US,D,20230413,000000,16.39,16.39,16.34,16.35,47569,0
+BSCV.US,D,20230414,000000,16.32,16.32,16.27,16.3,32328,0
+BSCV.US,D,20230417,000000,16.24,16.25,16.21,16.22,24961,0
+BSCV.US,D,20230418,000000,16.27,16.27,16.22,16.25,21034,0
+BSCV.US,D,20230419,000000,16.21,16.21,16.1725,16.2,31810,0
+BSCV.US,D,20230420,000000,16.2,16.26,16.2,16.24,29056,0
+BSCV.US,D,20230421,000000,16.28,16.31,16.2001,16.22,38084,0
+BSCV.US,D,20230424,000000,16.15,16.25,16.15,16.25,33455,0
+BSCV.US,D,20230425,000000,16.31,16.34,16.2924,16.33,23919,0
+BSCV.US,D,20230426,000000,16.3205,16.3205,16.24,16.24,32475,0
+BSCV.US,D,20230427,000000,16.21,16.22,16.1801,16.19,11965,0
+BSCV.US,D,20230428,000000,16.2501,16.285,16.2501,16.285,25192,0
+BSCV.US,D,20230501,000000,16.1649,16.1891,16.09,16.09,18165,0
+BSCV.US,D,20230502,000000,16.17,16.28,16.17,16.26,36835,0
+BSCV.US,D,20230503,000000,16.32,16.32,16.26,16.31,40321,0
+BSCV.US,D,20230504,000000,16.24,16.42,16.24,16.3,51001,0
+BSCV.US,D,20230505,000000,16.24,16.28,16.1801,16.24,66119,0
+BSCV.US,D,20230508,000000,16.14,16.1694,16.11,16.13,47223,0
+BSCV.US,D,20230509,000000,16.14,16.16,16.11,16.1225,35118,0
+BSCV.US,D,20230510,000000,16.2,16.25,16.19,16.23,38537,0
+BSCV.US,D,20230511,000000,16.275,16.3085,16.27,16.29,18070,0
+BSCV.US,D,20230512,000000,16.28,16.28,16.17,16.1842,30166,0
+BSCV.US,D,20230515,000000,16.129,16.14,16.105,16.12,189492,0
+BSCV.US,D,20230516,000000,16.09,16.09,16.065,16.07,11564,0
+BSCV.US,D,20230517,000000,16.1,16.13,16.02,16.045,171429,0
+BSCV.US,D,20230518,000000,16.03,16.03,15.97,15.985,77600,0
+BSCV.US,D,20230519,000000,16,16,15.94,15.9539,51375,0
+BSCV.US,D,20230522,000000,15.9,15.9299,15.88,15.8857,24484,0
+BSCV.US,D,20230523,000000,15.891,15.93,15.86,15.91,53363,0
+BSCV.US,D,20230524,000000,15.93,15.93,15.87,15.87,70628,0
+BSCV.US,D,20230525,000000,15.89,15.89,15.8014,15.82,26523,0
+BSCV.US,D,20230526,000000,15.8,15.87,15.8,15.87,16366,0
+BSCV.US,D,20230530,000000,15.95,15.97,15.9123,15.97,38662,0
+BSCV.US,D,20230531,000000,15.975,16.02,15.94,16,52206,0
+BSCV.US,D,20230601,000000,16.05,16.1,16.04,16.05,36700,0
+BSCV.US,D,20230602,000000,16.0265,16.04,15.99,16.0149,44188,0
+BSCV.US,D,20230605,000000,15.99,16.018,15.93,15.9846,98157,0
+BSCV.US,D,20230606,000000,16,16,15.93,15.99,59743,0
+BSCV.US,D,20230607,000000,15.99,15.99,15.85,15.86,1418158,0
+BSCV.US,D,20230608,000000,15.89,15.96,15.89,15.955,526981,0
+BSCV.US,D,20230609,000000,15.93,15.94,15.9,15.91,39020,0
+BSCV.US,D,20230612,000000,15.95,15.95,15.88,15.935,37103,0
+BSCV.US,D,20230613,000000,15.97,15.97,15.84,15.87,32043,0
+BSCV.US,D,20230614,000000,16.03,16.51,15.85,15.91,112032,0
+BSCV.US,D,20230615,000000,15.97,16.04,15.95,16.025,102381,0
+BSCV.US,D,20230616,000000,15.98,16.01,15.95,15.98,94148,0
+BSCV.US,D,20230620,000000,15.95,15.99,15.95,15.98,53239,0
+BSCV.US,D,20230621,000000,15.93,15.99,15.89,15.97,50232,0
+BSCV.US,D,20230622,000000,15.939,15.95,15.9,15.915,44234,0
+BSCV.US,D,20230623,000000,15.99,15.99,15.9141,15.94,64844,0
+BSCV.US,D,20230626,000000,15.9551,15.99,15.9501,15.98,46769,0
+BSCV.US,D,20230627,000000,15.97,15.97,15.92,15.93,37894,0
+BSCV.US,D,20230628,000000,15.98,16.01,15.94,16.01,38005,0
+BSCV.US,D,20230629,000000,15.94,15.94,15.8649,15.89,78447,0
+BSCV.US,D,20230630,000000,15.92,15.98,15.908,15.9653,71532,0
+BSCV.US,D,20230703,000000,15.96,16.01,15.95,15.95,18429,0
+BSCV.US,D,20230705,000000,15.95,15.95,15.845,15.845,62024,0
+BSCV.US,D,20230706,000000,15.72,15.72,15.6501,15.695,43638,0
+BSCV.US,D,20230707,000000,15.7,15.74,15.68,15.69,34815,0
+BSCV.US,D,20230710,000000,15.729,15.79,15.715,15.78,146151,0
+BSCV.US,D,20230711,000000,15.82,15.84,15.805,15.835,137500,0
+BSCV.US,D,20230712,000000,15.94,15.99,15.9399,15.98,86059,0
+BSCV.US,D,20230713,000000,16.05,16.09,16.02,16.07,34021,0
+BSCV.US,D,20230714,000000,16.0433,16.045,15.97,15.975,55274,0
+BSCV.US,D,20230717,000000,15.97,16.02,15.97,16,18331,0
+BSCV.US,D,20230718,000000,16.0283,16.062,16.0201,16.035,28094,0
+BSCV.US,D,20230719,000000,16.06,16.11,16.06,16.095,43009,0
+BSCV.US,D,20230720,000000,16.07,16.07,15.966,16.005,67364,0
+BSCV.US,D,20230721,000000,16.05,16.05,16.02,16.03,79523,0
+BSCV.US,D,20230724,000000,16.04,16.04,15.94,15.95,54917,0
+BSCV.US,D,20230725,000000,15.9,15.94,15.8929,15.915,47896,0
+BSCV.US,D,20230726,000000,15.95,16,15.91,15.98,49064,0
+BSCV.US,D,20230727,000000,15.95,15.9699,15.81,15.8277,34111,0
+BSCV.US,D,20230728,000000,15.88,15.9,15.8401,15.895,35772,0
+BSCV.US,D,20230731,000000,15.9195,15.96,15.91,15.94,123827,0
+BSCV.US,D,20230801,000000,15.85,15.85,15.81,15.81,80576,0
+BSCV.US,D,20230802,000000,15.76,15.77,15.71,15.76,435175,0
+BSCV.US,D,20230803,000000,15.649,15.67,15.6301,15.64,50520,0
+BSCV.US,D,20230804,000000,15.73,15.81,15.715,15.81,22577,0
+BSCV.US,D,20230807,000000,15.7812,15.8,15.7669,15.785,37931,0
+BSCV.US,D,20230808,000000,15.84,15.86,15.82,15.83,285718,0
+BSCV.US,D,20230809,000000,15.83,15.86,15.82,15.83,84386,0
+BSCV.US,D,20230810,000000,15.889,15.89,15.74,15.745,92488,0
+BSCV.US,D,20230811,000000,15.7,15.74,15.6798,15.68,52527,0
+BSCV.US,D,20230814,000000,15.68,15.7,15.6501,15.68,28803,0
+BSCV.US,D,20230815,000000,15.66,15.684,15.6304,15.64,37465,0
+BSCV.US,D,20230816,000000,15.63,15.65,15.55,15.565,36806,0
+BSCV.US,D,20230817,000000,15.5549,15.56,15.5007,15.525,22578,0
+BSCV.US,D,20230818,000000,15.5273,15.6,15.5273,15.59,41698,0
+BSCV.US,D,20230821,000000,15.47,15.47,15.43,15.43,26096,0
+BSCV.US,D,20230822,000000,15.436,15.48,15.436,15.47,11618,0
+BSCV.US,D,20230823,000000,15.56,15.65,15.56,15.645,52960,0
+BSCV.US,D,20230824,000000,15.62,15.63,15.58,15.5927,140353,0
+BSCV.US,D,20230825,000000,15.58,15.61,15.535,15.59,39546,0
+BSCV.US,D,20230828,000000,15.65,15.65,15.615,15.65,31146,0
+BSCV.US,D,20230829,000000,15.62,15.7519,15.62,15.745,31582,0
+BSCV.US,D,20230830,000000,15.75,15.77,15.75,15.755,25997,0
+BSCV.US,D,20230831,000000,15.76,15.79,15.76,15.77,128160,0
+BSCV.US,D,20230901,000000,15.75,15.75,15.6701,15.6804,17750,0
+BSCV.US,D,20230905,000000,15.65,15.65,15.58,15.585,88911,0
+BSCV.US,D,20230906,000000,15.61,15.61,15.5379,15.56,15665,0
+BSCV.US,D,20230907,000000,15.59,15.63,15.57,15.63,129977,0
+BSCV.US,D,20230908,000000,15.66,15.6781,15.62,15.635,38987,0
+BSCV.US,D,20230911,000000,15.61,15.6179,15.58,15.605,27581,0
+BSCV.US,D,20230912,000000,15.6,15.61,15.59,15.61,29634,0
+BSCV.US,D,20230913,000000,15.59,15.64,15.59,15.62,37356,0
+BSCV.US,D,20230914,000000,15.66,15.66,15.61,15.615,45411,0
+BSCV.US,D,20230915,000000,15.6,15.6,15.5761,15.59,56813,0
+BSCV.US,D,20230918,000000,15.51,15.54,15.4972,15.52,49476,0
+BSCV.US,D,20230919,000000,15.53,15.53,15.48,15.49,78088,0
+BSCV.US,D,20230920,000000,15.525,15.558,15.47,15.47,200146,0
+BSCV.US,D,20230921,000000,15.41,15.41,15.36,15.37,73852,0
+BSCV.US,D,20230922,000000,15.385,15.44,15.37,15.42,35659,0
+BSCV.US,D,20230925,000000,15.36,15.38,15.3301,15.34,63665,0
+BSCV.US,D,20230926,000000,15.34,15.3572,15.2803,15.3,36371,0
+BSCV.US,D,20230927,000000,15.36,15.36,15.19,15.2165,279846,0
+BSCV.US,D,20230928,000000,15.185,15.26,15.1563,15.26,30985,0
+BSCV.US,D,20230929,000000,15.33,15.33,15.22,15.25,110006,0
+BSCV.US,D,20231002,000000,15.1899,15.1899,15.12,15.13,137564,0
+BSCV.US,D,20231003,000000,15.095,15.1092,14.97,14.99,86294,0
+BSCV.US,D,20231004,000000,15.055,15.09,15.0039,15.09,81371,0
+BSCV.US,D,20231005,000000,15.13,15.13,15.05,15.07,119508,0
+BSCV.US,D,20231006,000000,14.95,15.05,14.93,15.02,103496,0
+BSCV.US,D,20231009,000000,15.13,15.2,15.09,15.2,51726,0
+BSCV.US,D,20231010,000000,15.15,15.24,15.1463,15.21,40479,0
+BSCV.US,D,20231011,000000,15.27,15.28,15.22,15.26,68896,0
+BSCV.US,D,20231012,000000,15.27,15.27,15.12,15.15,66575,0
+BSCV.US,D,20231013,000000,15.24,15.24,15.19,15.21,24289,0
+BSCV.US,D,20231016,000000,15.14,15.16,15.13,15.13,400540,0
+BSCV.US,D,20231017,000000,15.02,15.04,14.98,15.01,64547,0
+BSCV.US,D,20231018,000000,14.97,14.97,14.9,14.91,114565,0
+BSCV.US,D,20231019,000000,14.89,14.9188,14.81,14.83,100034,0
+BSCV.US,D,20231020,000000,14.88,14.9,14.8509,14.88,62362,0
+BSCV.US,D,20231023,000000,14.81,14.95,14.785,14.93,321299,0
+BSCV.US,D,20231024,000000,14.97,14.98,14.9025,14.98,71010,0
+BSCV.US,D,20231025,000000,14.91,14.91,14.8441,14.88,105164,0
+BSCV.US,D,20231026,000000,14.91,14.9661,14.875,14.96,63613,0
+BSCV.US,D,20231027,000000,14.96,14.96,14.9007,14.94,41265,0
+BSCV.US,D,20231030,000000,14.92,14.94,14.865,14.9,146272,0
+BSCV.US,D,20231031,000000,14.89,14.95,14.89,14.9004,62377,0
+BSCV.US,D,20231101,000000,14.95,15.08,14.945,15.08,206340,0
+BSCV.US,D,20231102,000000,15.19,15.21,15.16,15.2,219084,0
+BSCV.US,D,20231103,000000,15.38,15.39,15.28,15.29,187732,0
+BSCV.US,D,20231106,000000,15.26,15.26,15.21,15.23,1404516,0
+BSCV.US,D,20231107,000000,15.24,15.34,15.24,15.31,109538,0
+BSCV.US,D,20231108,000000,15.32,15.37,15.3159,15.36,160676,0
+BSCV.US,D,20231109,000000,15.35,15.35,15.2217,15.245,59314,0
+BSCV.US,D,20231110,000000,15.32,15.32,15.27,15.3,83164,0
+BSCV.US,D,20231113,000000,15.25,15.31,15.2421,15.305,72228,0
+BSCV.US,D,20231114,000000,15.52,15.54,15.5,15.525,193528,0
+BSCV.US,D,20231115,000000,15.47,15.47,15.4299,15.465,84426,0
+BSCV.US,D,20231116,000000,15.52,15.59,15.5,15.56,221578,0
+BSCV.US,D,20231117,000000,15.61,15.61,15.56,15.605,191012,0
+BSCV.US,D,20231120,000000,15.59,15.59,15.5169,15.58,95864,0
+BSCV.US,D,20231121,000000,15.59,15.609,15.5569,15.6,202236,0
+BSCV.US,D,20231122,000000,15.63,15.64,15.58,15.64,88725,0
+BSCV.US,D,20231124,000000,15.59,15.595,15.5712,15.595,35482,0
+BSCV.US,D,20231127,000000,15.63,15.68,15.6,15.68,81848,0
+BSCV.US,D,20231128,000000,15.66,15.75,15.645,15.75,328281,0
+BSCV.US,D,20231129,000000,15.785,15.845,15.785,15.84,69548,0
+BSCV.US,D,20231130,000000,15.81,15.8125,15.7426,15.8,76330,0
+BSCV.US,D,20231201,000000,15.8,15.93,15.785,15.93,134059,0
+BSCV.US,D,20231204,000000,15.92,15.92,15.82,15.86,95906,0
+BSCV.US,D,20231205,000000,15.91,15.98,15.8901,15.94,61162,0
+BSCV.US,D,20231206,000000,15.98,16.01,15.96,15.98,109945,0
+BSCV.US,D,20231207,000000,15.99,16.02,15.95,16.005,368385,0
+BSCV.US,D,20231208,000000,15.91,15.94,15.8784,15.92,773311,0
+BSCV.US,D,20231211,000000,15.89,15.92,15.85,15.9,74213,0
+BSCV.US,D,20231212,000000,15.92,15.99,15.88,15.98,77560,0
+BSCV.US,D,20231213,000000,16.0236,16.655,16.02,16.21,190159,0
+BSCV.US,D,20231214,000000,16.32,16.38,16.3,16.33,209928,0
+BSCV.US,D,20231215,000000,16.31,16.34,16.28,16.32,70322,0
+BSCV.US,D,20231218,000000,16.23,17.85,16.0055,16.22,1474293,0
+BSCV.US,D,20231219,000000,16.27,16.2762,16.222,16.25,144952,0
+BSCV.US,D,20231220,000000,16.28,16.31,16.24,16.29,274866,0
+BSCV.US,D,20231221,000000,16.34,16.353,16.27,16.32,188518,0
+BSCV.US,D,20231222,000000,16.39,16.39,16.2941,16.33,232085,0
+BSCV.US,D,20231226,000000,16.31,16.4,16.3026,16.35,959272,0
+BSCV.US,D,20231227,000000,16.3995,16.48,16.3995,16.48,152790,0
+BSCV.US,D,20231228,000000,16.5,16.5,16.41,16.445,97360,0
+BSCV.US,D,20231229,000000,16.39,16.43,16.39,16.415,154467,0
+BSCV.US,D,20240102,000000,16.31,16.33,16.28,16.31,120675,0
+BSCV.US,D,20240103,000000,16.22,16.31,16.19,16.3,261952,0
+BSCV.US,D,20240104,000000,16.23,16.25,16.2,16.22,132117,0
+BSCV.US,D,20240105,000000,16.18,16.28,16.15,16.18,160677,0
+BSCV.US,D,20240108,000000,16.21,16.27,16.19,16.23,149106,0
+BSCV.US,D,20240109,000000,16.25,16.31,16.2071,16.265,241766,0
+BSCV.US,D,20240110,000000,16.3,16.3099,16.22,16.23,205248,0
+BSCV.US,D,20240111,000000,16.26,16.34,16.22,16.3168,250359,0
+BSCV.US,D,20240112,000000,16.32,16.39,16.3001,16.36,126692,0
+BSCV.US,D,20240116,000000,16.31,16.31,16.2,16.22,102943,0
+BSCV.US,D,20240117,000000,16.16,16.2,16.13,16.17,117177,0
+BSCV.US,D,20240118,000000,16.2,16.2,16.14,16.16,96364,0
+BSCV.US,D,20240119,000000,16.15,16.17,16.0939,16.158,75220,0
+BSCV.US,D,20240122,000000,16.19,17.8,16.1249,16.1428,320836,0
+BSCV.US,D,20240123,000000,16.12,16.12,16.09,16.1,73672,0
+BSCV.US,D,20240124,000000,16.17,16.17,16.04,16.08,271445,0
+BSCV.US,D,20240125,000000,16.14,16.16,16.1037,16.15,88554,0
+BSCV.US,D,20240126,000000,16.15,16.15,16.11,16.12,88064,0
+BSCV.US,D,20240129,000000,16.17,16.2,16.14,16.18,58269,0
+BSCV.US,D,20240130,000000,16.21,16.22,16.15,16.21,91616,0
+BSCV.US,D,20240131,000000,16.27,16.31,16.2,16.27,95315,0
+BSCV.US,D,20240201,000000,16.35,16.3999,16.3166,16.37,68849,0
+BSCV.US,D,20240202,000000,16.23,16.27,16.2,16.24,104771,0
+BSCV.US,D,20240205,000000,16.14,16.14,16.077,16.12,531235,0
+BSCV.US,D,20240206,000000,16.11,16.21,16.11,16.19,99216,0
+BSCV.US,D,20240207,000000,16.16,16.21,16.15,16.175,54260,0
+BSCV.US,D,20240208,000000,16.14,16.14,16.1,16.11,56029,0
+BSCV.US,D,20240209,000000,16.07,16.11,16.06,16.1,63864,0
+BSCV.US,D,20240212,000000,16.11,16.13,16.0801,16.11,98011,0
+BSCV.US,D,20240213,000000,16,16.0196,15.944,15.98,101418,0
+BSCV.US,D,20240214,000000,16,16.0399,15.96,16.03,75467,0
+BSCV.US,D,20240215,000000,16.1,16.1017,16.02,16.08,149565,0
+BSCV.US,D,20240216,000000,16.01,16.03,15.97,16.01,68754,0
+BSCV.US,D,20240220,000000,16.01,16.02,15.98,16,244231,0
+BSCV.US,D,20240221,000000,16.05,16.05,15.94,15.96,88780,0
+BSCV.US,D,20240222,000000,15.97,16.0052,15.94,15.96,253393,0
+BSCV.US,D,20240223,000000,15.99,16.03,15.96,15.97,351478,0
+BSCV.US,D,20240226,000000,16.01,16.01,15.94,15.97,98870,0
+BSCV.US,D,20240227,000000,15.97,15.9899,15.94,15.955,74382,0
+BSCV.US,D,20240228,000000,15.97,15.97,15.95,15.96,268631,0
+BSCV.US,D,20240229,000000,16,16.05,15.95,15.9786,161102,0
+BSCV.US,D,20240301,000000,15.99,16.09,15.9,16.07,78874,0
+BSCV.US,D,20240304,000000,16.04,16.0687,15.9806,16.04,90757,0
+BSCV.US,D,20240305,000000,16.09,16.1484,16.04,16.11,70034,0
+BSCV.US,D,20240306,000000,16.14,16.1695,16.1,16.12,138596,0
+BSCV.US,D,20240307,000000,16.18,16.18,16.12,16.16,67285,0
+BSCV.US,D,20240308,000000,16.18,16.21,16.16,16.19,62069,0
+BSCV.US,D,20240311,000000,16.19,16.21,16.14,16.1883,77763,0
+BSCV.US,D,20240312,000000,16.18,16.18,16.13,16.145,103281,0
+BSCV.US,D,20240313,000000,16.15,16.17,16.13,16.135,95619,0
+BSCV.US,D,20240314,000000,16.09,16.0925,16,16.04,121385,0
+BSCV.US,D,20240315,000000,16.01,16.09,16,16.035,177018,0
+BSCV.US,D,20240318,000000,15.98,16.07,15.92,15.945,69382,0
+BSCV.US,D,20240319,000000,15.98,16.0099,15.9538,15.995,92087,0
+BSCV.US,D,20240320,000000,16.02,16.08,15.93,16,168404,0
+BSCV.US,D,20240321,000000,16.06,16.07,16.01,16.03,127764,0
+BSCV.US,D,20240322,000000,16.13,16.13,16.07,16.09,140289,0
+BSCV.US,D,20240325,000000,16.09,16.13,16.03,16.04,118574,0
+BSCV.US,D,20240326,000000,16.01,16.07,16.01,16.045,154220,0
+BSCV.US,D,20240327,000000,16.05,16.135,16.03,16.12,74776,0
+BSCV.US,D,20240328,000000,16.09,16.14,16.07,16.12,101472,0
+BSCV.US,D,20240401,000000,16.1,16.1,15.97,16.01,111444,0
+BSCV.US,D,20240402,000000,15.96,15.98,15.92,15.98,65784,0
+BSCV.US,D,20240403,000000,15.96,16.01,15.92,16.01,100008,0
+BSCV.US,D,20240404,000000,15.99,16.03,15.98,16,97321,0
+BSCV.US,D,20240405,000000,15.98,16.01,15.96,15.97,124507,0
+BSCV.US,D,20240408,000000,15.97,15.98,15.94,15.94,89864,0
+BSCV.US,D,20240409,000000,16.01,16.09,15.98,16.01,124149,0
+BSCV.US,D,20240410,000000,15.92,15.95,15.77,15.83,97768,0
+BSCV.US,D,20240411,000000,15.93,16.0122,15.77,15.81,83087,0
+BSCV.US,D,20240412,000000,15.84,15.89,15.8118,15.82,148033,0
+BSCV.US,D,20240415,000000,15.77,15.78,15.69,15.73,111617,0
+BSCV.US,D,20240416,000000,15.68,15.68,15.63,15.67,126463,0
+BSCV.US,D,20240417,000000,15.75,15.7792,15.7,15.75,72980,0
+BSCV.US,D,20240418,000000,15.73,15.75,15.68,15.72,91264,0
+BSCV.US,D,20240419,000000,15.76,15.7699,15.69,15.71,97795,0
+BSCV.US,D,20240422,000000,15.67,15.72,15.65,15.705,88755,0
+BSCV.US,D,20240423,000000,15.7,15.76,15.6681,15.7247,165093,0
+BSCV.US,D,20240424,000000,15.72,15.75,15.62,15.68,75645,0
+BSCV.US,D,20240425,000000,15.6,15.66,15.567,15.64,194974,0
+BSCV.US,D,20240426,000000,15.68,15.72,15.64,15.68,62996,0
+BSCV.US,D,20240429,000000,15.73,15.7606,15.69,15.74,81449,0
+BSCV.US,D,20240430,000000,15.7,15.72,15.65,15.67,88365,0
+BSCV.US,D,20240501,000000,15.73,15.82,15.68,15.77,124930,0
+BSCV.US,D,20240502,000000,15.75,15.84,15.7,15.81,183215,0
+BSCV.US,D,20240503,000000,15.9,15.9241,15.83,15.89,118000,0
+BSCV.US,D,20240506,000000,15.89,15.95,15.87,15.93,141441,0
+BSCV.US,D,20240507,000000,15.97,16.0155,15.92,15.92,207443,0
+BSCV.US,D,20240508,000000,15.91,15.9399,15.88,15.89,80352,0
+BSCV.US,D,20240509,000000,15.91,15.9499,15.86,15.89,108262,0
+BSCV.US,D,20240510,000000,15.89,15.89,15.86,15.875,34529,0
+BSCV.US,D,20240513,000000,15.89,15.92,15.88,15.89,59765,0
+BSCV.US,D,20240514,000000,15.93,16.01,15.89,15.93,80551,0
+BSCV.US,D,20240515,000000,15.98,16.0399,15.975,16.01,136553,0
+BSCV.US,D,20240516,000000,16.06,16.06,15.99,16.01,86816,0
+BSCV.US,D,20240517,000000,16.01,16.04,15.97,16.005,103686,0
+BSCV.US,D,20240520,000000,15.92,15.94,15.88,15.9,71822,0
+BSCV.US,D,20240521,000000,15.95,15.96,15.9,15.925,122209,0
+BSCV.US,D,20240522,000000,15.91,15.9499,15.88,15.915,65221,0
+BSCV.US,D,20240523,000000,15.93,15.93,15.82,15.84,65644,0
+BSCV.US,D,20240524,000000,15.87,15.92,15.83,15.9,187390,0
+BSCV.US,D,20240528,000000,15.92,15.9499,15.8,15.815,128922,0
+BSCV.US,D,20240529,000000,15.8,15.8,15.72,15.76,73760,0
+BSCV.US,D,20240530,000000,15.82,15.86,15.7772,15.81,77675,0
+BSCV.US,D,20240531,000000,15.8413,15.9199,15.8413,15.88,115132,0
+BSCV.US,D,20240603,000000,15.89,15.98,15.89,15.96,119313,0
+BSCV.US,D,20240604,000000,16.03,16.0393,15.97,16.02,139183,0
+BSCV.US,D,20240605,000000,16.06,16.1162,15.98,16.06,138626,0
+BSCV.US,D,20240606,000000,16.08,16.1,16.019,16.06,84909,0
+BSCV.US,D,20240607,000000,15.98,15.98,15.93,15.93,93280,0
+BSCV.US,D,20240610,000000,15.95,15.95,15.91,15.92,107626,0
+BSCV.US,D,20240611,000000,15.91,15.99,15.91,15.985,73058,0
+BSCV.US,D,20240612,000000,16.07,16.14,16.04,16.0426,106035,0
+BSCV.US,D,20240613,000000,16.14,16.14,16.095,16.14,140855,0
+BSCV.US,D,20240614,000000,16.11,16.16,16.11,16.1347,76514,0
+BSCV.US,D,20240617,000000,16.09,16.0995,16.06,16.085,105323,0
+BSCV.US,D,20240618,000000,16.44,16.44,16.11,16.14,82782,0
+BSCV.US,D,20240620,000000,16.49,16.49,16.06,16.11,142506,0
+BSCV.US,D,20240621,000000,16.125,16.125,16.0711,16.11,137463,0
+BSCV.US,D,20240624,000000,16.07,16.07,16.03,16.06,777986,0
+BSCV.US,D,20240625,000000,16.06,16.06,16.02,16.05,67368,0
+BSCV.US,D,20240626,000000,15.95,15.9898,15.95,15.97,157568,0
+BSCV.US,D,20240627,000000,16.03,16.03,15.97,16.01,107859,0
+BSCV.US,D,20240628,000000,16.07,16.07,15.94,15.95,179277,0
+BSCV.US,D,20240701,000000,16.17,16.17,15.85,15.89,209957,0
+BSCV.US,D,20240702,000000,15.96,15.96,15.91,15.95,117088,0
+BSCV.US,D,20240703,000000,16,16.03,15.9717,16.03,96004,0
+BSCV.US,D,20240705,000000,16.12,16.12,16.08,16.12,95244,0
+BSCV.US,D,20240708,000000,16.15,16.15,16.1,16.12,158496,0
+BSCV.US,D,20240709,000000,16.13,16.13,16.065,16.1,113682,0
+BSCV.US,D,20240710,000000,16.15,16.15,16.09,16.12,180437,0
+BSCV.US,D,20240711,000000,16.23,16.23,16.18,16.2,1488929,0
+BSCV.US,D,20240712,000000,16.25,16.25,16.18,16.24,203101,0
+BSCV.US,D,20240715,000000,16.25,16.25,16.18,16.19,128481,0
+BSCV.US,D,20240716,000000,16.24,16.25,16.18,16.24,131286,0
+BSCV.US,D,20240717,000000,16.25,16.26,16.2,16.24,141415,0
+BSCV.US,D,20240718,000000,16.2,16.25,16.2,16.21,139818,0
+BSCV.US,D,20240719,000000,16.22,16.22,16.16,16.18,78255,0
+BSCV.US,D,20240722,000000,16.19,16.19,16.08,16.11,104165,0
+BSCV.US,D,20240723,000000,16.15,16.15,16.08,16.11,138700,0
+BSCV.US,D,20240724,000000,16.15,16.15,16.05,16.06,366897,0
+BSCV.US,D,20240725,000000,16.1,16.1196,16.07,16.09,205178,0
+BSCV.US,D,20240726,000000,16.06,16.19,16.06,16.17,222712,0
+BSCV.US,D,20240729,000000,16.16,16.1988,16.16,16.19,142537,0
+BSCV.US,D,20240730,000000,16.23,16.23,16.17,16.2,453101,0
+BSCV.US,D,20240731,000000,16.3,16.3,16.21,16.29,251258,0
+BSCV.US,D,20240801,000000,16.35,16.36,16.315,16.34,132660,0
+BSCV.US,D,20240802,000000,16.38,16.48,16.38,16.48,130757,0
+BSCV.US,D,20240805,000000,16.5,16.5192,16.4,16.45,220458,0
+BSCV.US,D,20240806,000000,16.42,16.455,16.36,16.37,432971,0
+BSCV.US,D,20240807,000000,16.37,16.37,16.2847,16.31,157039,0
+BSCV.US,D,20240808,000000,16.31,16.3299,16.28,16.31,161891,0
+BSCV.US,D,20240809,000000,16.5,16.5,16.33,16.37,123219,0
+BSCV.US,D,20240812,000000,16.37,16.41,16.35,16.4,121625,0
+BSCV.US,D,20240813,000000,16.42,16.48,16.42,16.48,236354,0
+BSCV.US,D,20240814,000000,16.51,16.52,16.48,16.51,123858,0
+BSCV.US,D,20240815,000000,16.88,16.88,16.4299,16.46,126931,0
+BSCV.US,D,20240816,000000,16.49,16.51,16.45,16.51,160923,0
+BSCV.US,D,20240819,000000,16.45,16.47,16.42,16.46,121953,0
+BSCV.US,D,20240820,000000,16.52,16.52,16.46,16.49,119418,0
+BSCV.US,D,20240821,000000,16.48,16.55,16.48,16.53,221529,0
+BSCV.US,D,20240822,000000,16.54,16.54,16.45,16.48,147694,0
+BSCV.US,D,20240823,000000,16.54,16.56,16.505,16.56,239087,0
+BSCV.US,D,20240826,000000,16.61,16.61,16.53,16.54,177236,0
+BSCV.US,D,20240827,000000,16.53,16.54,16.49,16.54,150669,0
+BSCV.US,D,20240828,000000,16.57,16.57,16.51,16.52,144067,0
+BSCV.US,D,20240829,000000,16.53,16.53,16.48,16.51,222677,0
+BSCV.US,D,20240830,000000,16.73,16.73,16.464,16.48,345143,0
+BSCV.US,D,20240903,000000,16.57,16.57,16.494,16.53,200250,0
+BSCV.US,D,20240904,000000,16.51,16.61,16.51,16.6,261920,0
+BSCV.US,D,20240905,000000,16.56,16.66,16.56,16.66,154442,0
+BSCV.US,D,20240906,000000,16.69,16.715,16.615,16.66,339764,0
+BSCV.US,D,20240909,000000,17.03,17.03,16.64,16.68,412548,0
+BSCV.US,D,20240910,000000,16.72,16.72,16.65,16.72,126894,0
+BSCV.US,D,20240911,000000,16.72,16.74,16.6816,16.72,199789,0
+BSCV.US,D,20240912,000000,16.66,16.74,16.66,16.71,225246,0
+BSCV.US,D,20240913,000000,16.79,16.79,16.7301,16.75,166903,0
+BSCV.US,D,20240916,000000,16.76,16.8,16.7499,16.79,109414,0
+BSCV.US,D,20240917,000000,16.81,16.81,16.7603,16.79,268060,0
+BSCV.US,D,20240918,000000,16.79,17.155,16.73,16.74,273762,0
+BSCV.US,D,20240919,000000,16.76,16.765,16.7234,16.75,239236,0
+BSCV.US,D,20240920,000000,16.78,16.78,16.71,16.76,1950500,0
+BSCV.US,D,20240923,000000,16.71,16.71,16.64,16.68,301842,0
+BSCV.US,D,20240924,000000,16.62,16.71,16.62,16.71,124955,0
+BSCV.US,D,20240925,000000,16.71,16.71,16.63,16.64,217869,0
+BSCV.US,D,20240926,000000,16.65,16.67,16.61,16.64,322787,0
+BSCV.US,D,20240927,000000,16.71,16.71,16.66,16.7,184783,0
+BSCV.US,D,20240930,000000,16.67,16.695,16.65,16.67,205378,0
+BSCV.US,D,20241001,000000,16.71,16.75,16.7,16.72,173585,0
+BSCV.US,D,20241002,000000,16.7,16.71,16.65,16.71,191634,0
+BSCV.US,D,20241003,000000,16.71,16.71,16.63,16.64,239710,0
+BSCV.US,D,20241004,000000,16.58,16.58,16.52,16.54,394166,0
+BSCV.US,D,20241007,000000,16.47,16.5099,16.47,16.48,1088162,0
+BSCV.US,D,20241008,000000,16.5,16.51,16.4506,16.51,275993,0
+BSCV.US,D,20241009,000000,16.52,16.52,16.46,16.48,152206,0
+BSCV.US,D,20241010,000000,16.46,16.48,16.435,16.46,400244,0
+BSCV.US,D,20241011,000000,16.44,16.5,16.44,16.49,234774,0
+BSCV.US,D,20241014,000000,16.49,16.49,16.42,16.48,151957,0
+BSCV.US,D,20241015,000000,16.57,16.57,16.51,16.54,200980,0
+BSCV.US,D,20241016,000000,16.54,16.57,16.54,16.56,164502,0
+BSCV.US,D,20241017,000000,16.51,16.512,16.47,16.48,286143,0
+BSCV.US,D,20241018,000000,16.54,16.54,16.47,16.48,207191,0
+BSCV.US,D,20241021,000000,16.4,16.4,16.305,16.31,64714,0
+BSCV.US,D,20241022,000000,16.35,16.35,16.2749,16.3,95068,0
+BSCV.US,D,20241023,000000,16.3,16.3,16.2311,16.26,180331,0
+BSCV.US,D,20241024,000000,16.31,16.315,16.2696,16.29,163295,0
+BSCV.US,D,20241025,000000,16.36,16.36,16.26,16.27,121465,0
+BSCV.US,D,20241028,000000,16.26,16.2831,16.23,16.26,223518,0
+BSCV.US,D,20241029,000000,16.24,16.27,16.185,16.27,227180,0
+BSCV.US,D,20241030,000000,16.33,16.33,16.23,16.24,173810,0
+BSCV.US,D,20241031,000000,16.26,16.26,16.17,16.21,259821,0
+BSCV.US,D,20241101,000000,16.34,16.36,16.15,16.16,1319061,0
+BSCV.US,D,20241104,000000,16.28,16.28,16.2,16.23,359880,0
+BSCV.US,D,20241105,000000,16.25,16.27,16.1822,16.27,254434,0
+BSCV.US,D,20241106,000000,16.18,16.195,16.1207,16.15,257163,0
+BSCV.US,D,20241107,000000,16.25,16.305,16.21,16.3,299246,0
+BSCV.US,D,20241108,000000,16.35,16.35,16.29,16.31,252531,0
+BSCV.US,D,20241111,000000,16.34,16.34,16.26,16.28,126538,0
+BSCV.US,D,20241112,000000,16.37,16.37,16.17,16.19,170619,0
+BSCV.US,D,20241113,000000,16.23,16.2388,16.15,16.17,233587,0
+BSCV.US,D,20241114,000000,16.21,16.21,16.14,16.16,294981,0
+BSCV.US,D,20241115,000000,16.17,16.19,16.09,16.18,260423,0
+BSCV.US,D,20241118,000000,16.14,16.14,16.08,16.13,309433,0
+BSCV.US,D,20241119,000000,16.18,16.18,16.1424,16.16,224215,0
+BSCV.US,D,20241120,000000,16.15,16.15,16.11,16.13,1123453,0
+BSCV.US,D,20241121,000000,16.16,16.18,16.11,16.12,468611,0
+BSCV.US,D,20241122,000000,16.16,16.16,16.11,16.14,250877,0
+BSCV.US,D,20241125,000000,16.28,16.28,16.2313,16.27,300914,0
+BSCV.US,D,20241126,000000,16.3,16.3,16.2,16.24,344534,0
+BSCV.US,D,20241127,000000,16.26,16.3,16.24,16.29,288098,0
+BSCV.US,D,20241129,000000,16.29,16.35,16.29,16.35,64012,0
+BSCV.US,D,20241202,000000,16.2,16.6699,16.2,16.36,278192,0
+BSCV.US,D,20241203,000000,16.41,16.41,16.32,16.33,227052,0
+BSCV.US,D,20241204,000000,16.43,16.43,16.3002,16.38,179258,0
+BSCV.US,D,20241205,000000,16.38,16.38,16.335,16.37,184133,0
+BSCV.US,D,20241206,000000,16.44,16.44,16.372,16.41,610601,0
+BSCV.US,D,20241209,000000,16.37,16.396,16.37,16.38,235191,0
+BSCV.US,D,20241210,000000,16.36,16.3775,16.34,16.37,225973,0
+BSCV.US,D,20241211,000000,16.41,16.41,16.34,16.35,249014,0
+BSCV.US,D,20241212,000000,16.36,16.36,16.28,16.29,238057,0
+BSCV.US,D,20241213,000000,16.32,16.32,16.22,16.24,1005391,0
+BSCV.US,D,20241216,000000,16.31,16.31,16.23,16.24,185004,0
+BSCV.US,D,20241217,000000,16.28,16.28,16.23,16.24,1081688,0
+BSCV.US,D,20241218,000000,16.28,16.28,16.09,16.09,348812,0
+BSCV.US,D,20241219,000000,16.01,16.099,16.01,16.05,525256,0
+BSCV.US,D,20241220,000000,16.14,16.15,16.08,16.1,469445,0
+BSCV.US,D,20241223,000000,16.05,16.05,16,16.02,274850,0
+BSCV.US,D,20241224,000000,16.04,16.04,15.9811,16.04,197166,0
+BSCV.US,D,20241226,000000,16.01,16.06,15.99,16.06,513769,0
+BSCV.US,D,20241227,000000,16.09,16.09,16.01,16.03,2383216,0
+BSCV.US,D,20241230,000000,16.09,16.09,16.0597,16.09,363155,0
+BSCV.US,D,20241231,000000,16.19,16.19,16.03,16.05,136546,0
+BSCV.US,D,20250102,000000,16.07,16.1084,16.04,16.07,334175,0
+BSCV.US,D,20250103,000000,16.07,16.088,16.04,16.05,292050,0
+BSCV.US,D,20250106,000000,16.06,16.06,16.01,16.03,295888,0
+BSCV.US,D,20250107,000000,16.02,16.03,15.96,15.99,412668,0
+BSCV.US,D,20250108,000000,15.97,16.02,15.97,16.01,889122,0
+BSCV.US,D,20250110,000000,15.96,15.96,15.8809,15.89,361850,0
+BSCV.US,D,20250113,000000,15.89,15.89,15.8501,15.87,287064,0
+BSCV.US,D,20250114,000000,15.94,15.94,15.86,15.88,270112,0
+BSCV.US,D,20250115,000000,16.06,16.06,15.99,16.03,523761,0
+BSCV.US,D,20250116,000000,16.04,16.075,15.99,16.06,424080,0
+BSCV.US,D,20250117,000000,16.11,16.11,16.04,16.06,386771,0
+BSCV.US,D,20250121,000000,16.06,16.06,16.01,16.05,669922,0
+BSCV.US,D,20250122,000000,16.07,16.07,16,16.01,442433,0
+BSCV.US,D,20250123,000000,15.99,16.02,15.97,16.02,427669,0
+BSCV.US,D,20250124,000000,16.05,16.056,16,16.05,342304,0
+BSCV.US,D,20250127,000000,16.13,16.13,16.0801,16.13,265525,0
+BSCV.US,D,20250128,000000,16.1,16.13,16.09,16.13,316174,0
+BSCV.US,D,20250129,000000,16.16,16.16,16.06,16.11,188102,0
+BSCV.US,D,20250130,000000,16.16,16.16,16.115,16.14,292378,0
+BSCV.US,D,20250131,000000,16.13,16.16,16.09,16.12,270558,0
+BSCV.US,D,20250203,000000,16.15,16.15,16.08,16.11,909588,0
+BSCV.US,D,20250204,000000,16.09,16.173363,16.0864,16.15,245172,0
+BSCV.US,D,20250205,000000,16.21,16.515,16.18,16.21,406157,0
+BSCV.US,D,20250206,000000,16.21,16.21,16.1611,16.18,275231,0
+BSCV.US,D,20250207,000000,16.11,16.152,16.105,16.12,303492,0
+BSCV.US,D,20250210,000000,16.17,16.17,16.13,16.14,173642,0
+BSCV.US,D,20250211,000000,16.08,16.13,16.08,16.12,224285,0
+BSCV.US,D,20250212,000000,16.08,16.08,16.0111,16.05,191669,0
+BSCV.US,D,20250213,000000,16.08,16.15,16.08,16.14,211522,0
+BSCV.US,D,20250214,000000,16.22,16.22,16.18,16.19,239801,0
+BSCV.US,D,20250218,000000,16.19,16.19,16.13,16.14,265968,0
+BSCV.US,D,20250219,000000,16.16,16.17,16.1335,16.17,204776,0
+BSCV.US,D,20250220,000000,16.22,16.22,16.17,16.2,235512,0
+BSCV.US,D,20250221,000000,16.21,16.414786,16.18,16.25,300641,0
+BSCV.US,D,20250224,000000,16.2,16.22,16.17,16.21,274804,0
+BSCV.US,D,20250225,000000,16.3,16.3,16.26,16.3,300721,0
+BSCV.US,D,20250226,000000,16.26,16.32,16.26,16.31,201122,0
+BSCV.US,D,20250227,000000,16.31,16.31,16.26,16.29,209595,0
+BSCV.US,D,20250228,000000,16.37,16.37,16.295,16.36,300427,0
+BSCV.US,D,20250303,000000,16.29,16.38,16.29,16.38,254993,0
+BSCV.US,D,20250304,000000,16.45,16.45,16.35,16.37,309794,0
+BSCV.US,D,20250305,000000,16.35,16.4094,16.31,16.32,1231924,0
+BSCV.US,D,20250306,000000,16.3,16.33,16.265,16.3,356717,0
+BSCV.US,D,20250307,000000,16.33,16.35,16.2542,16.28,277893,0
+BSCV.US,D,20250310,000000,16.3,16.3561,16.3,16.34,368163,0
+BSCV.US,D,20250311,000000,16.32,16.3393,16.255,16.26,362377,0
+BSCV.US,D,20250312,000000,16.27,16.27,16.21,16.22,232256,0
+BSCV.US,D,20250313,000000,16.22,16.31,16.15,16.24,439636,0
+BSCV.US,D,20250314,000000,16.26,16.395,16.22,16.22,146877,0
+BSCV.US,D,20250317,000000,16.22,16.27,16.22,16.23,165192,0
+BSCV.US,D,20250318,000000,16.27,16.29,16.22,16.26,372847,0
+BSCV.US,D,20250319,000000,16.24,16.3501,16.21,16.34,366722,0
+BSCV.US,D,20250320,000000,16.36,16.39,16.335,16.35,558428,0
+BSCV.US,D,20250321,000000,16.32,16.37,16.32,16.36,118177,0
+BSCV.US,D,20250324,000000,16.22,16.26,16.2114,16.23,236529,0
+BSCV.US,D,20250325,000000,16.25,16.27,16.2206,16.25,228753,0
+BSCV.US,D,20250326,000000,16.26,16.26,16.204,16.21,315013,0
+BSCV.US,D,20250327,000000,16.25,16.25,16.2,16.23,177874,0
+BSCV.US,D,20250328,000000,16.29,16.31,16.2597,16.31,167231,0
+BSCV.US,D,20250331,000000,16.31,16.33,16.24,16.31,373574,0
+BSCV.US,D,20250401,000000,16.34,16.37,16.3299,16.35,163669,0
+BSCV.US,D,20250402,000000,16.41,16.41,16.311,16.36,190782,0
+BSCV.US,D,20250403,000000,16.46,16.5,16.42,16.44,191470,0
+BSCV.US,D,20250404,000000,16.46,16.528,16.35,16.41,281666,0
+BSCV.US,D,20250407,000000,16.32,16.35,16.16,16.17,1215179,0
+BSCV.US,D,20250408,000000,16.17,16.2187,16.05,16.05,219111,0
+BSCV.US,D,20250409,000000,15.9,16.2632,15.9,16.18,399796,0
+BSCV.US,D,20250410,000000,16.12,16.4499,16.01,16.03,261108,0
+BSCV.US,D,20250411,000000,16.01,16.01,15.8399,15.97,577617,0
+BSCV.US,D,20250414,000000,16.11,16.11,16.035,16.09,226371,0
+BSCV.US,D,20250415,000000,16.14,16.18,16.125,16.16,129463,0
+BSCV.US,D,20250416,000000,16.15,16.22,16.15,16.22,173167,0
+BSCV.US,D,20250417,000000,16.25,16.25,16.21,16.225,162359,0
+BSCV.US,D,20250421,000000,16.11,16.1592,16.08,16.09,334373,0
+BSCV.US,D,20250422,000000,16.09,16.13,16.08,16.09,341779,0
+BSCV.US,D,20250423,000000,16.18,16.225,16.09,16.11,126546,0
+BSCV.US,D,20250424,000000,16.15,16.23,16.15,16.23,165821,0
+BSCV.US,D,20250425,000000,16.27,16.3152,16.235,16.29,129808,0
+BSCV.US,D,20250428,000000,16.28,16.34,16.28,16.34,293019,0
+BSCV.US,D,20250429,000000,16.34,16.375,16.32,16.36,185122,0
+BSCV.US,D,20250430,000000,16.369,16.375,16.325,16.35,136559,0
+BSCV.US,D,20250501,000000,16.37,16.59,16.29,16.3,222063,0
+BSCV.US,D,20250502,000000,16.27,16.2874,16.2305,16.26,129400,0
+BSCV.US,D,20250505,000000,16.25,17.06,16.2145,16.25,136694,0
+BSCV.US,D,20250506,000000,16.29,16.29,16.23,16.285,182860,0
+BSCV.US,D,20250507,000000,16.28,16.5,16.275,16.31,197783,0
+BSCV.US,D,20250508,000000,16.28,16.32,16.23,16.235,201601,0
+BSCV.US,D,20250509,000000,16.27,16.8,16.235,16.235,143914,0
+BSCV.US,D,20250512,000000,16.17,16.23,16.17,16.22,417164,0
+BSCV.US,D,20250513,000000,16.28,16.28,16.21,16.23,156125,0
+BSCV.US,D,20250514,000000,16.25,16.25,16.17,16.18,147674,0
+BSCV.US,D,20250515,000000,16.23,16.28,16.215,16.28,483895,0
+BSCV.US,D,20250516,000000,16.3,16.325,16.28,16.29,132925,0
+BSCV.US,D,20250519,000000,16.2,16.25,16.16,16.25,154551,0
+BSCV.US,D,20250520,000000,16.19,16.25,16.19,16.22,256862,0
+BSCV.US,D,20250521,000000,16.2,16.2,16.1211,16.13,203038,0
+BSCV.US,D,20250522,000000,16.16,16.1959,16.13,16.19,372622,0
+BSCV.US,D,20250523,000000,16.22,16.2298,16.185,16.195,217351,0
+BSCV.US,D,20250527,000000,16.26,16.28,16.23,16.28,331474,0
+BSCV.US,D,20250528,000000,16.24,16.2599,16.22,16.24,144217,0
+BSCV.US,D,20250529,000000,16.25,16.3515,16.25,16.28,127875,0
+BSCV.US,D,20250530,000000,16.3,16.34,16.2835,16.34,174139,0
+BSCV.US,D,20250602,000000,16.3,16.3187,16.28,16.305,152854,0
+BSCV.US,D,20250603,000000,16.35,16.35,16.292945,16.31,163747,0
+BSCV.US,D,20250604,000000,16.39,16.4,16.34,16.39,105286,0
+BSCV.US,D,20250605,000000,16.35,16.385,16.32,16.32,171409,0
+BSCV.US,D,20250606,000000,16.29,16.29,16.24,16.24,2233761,0
+BSCV.US,D,20250609,000000,16.25,16.3,16.25,16.29,167635,0
+BSCV.US,D,20250610,000000,16.36,16.36,16.2845,16.295,277632,0
+BSCV.US,D,20250611,000000,16.36,16.37,16.33,16.37,355540,0
+BSCV.US,D,20250612,000000,16.4,16.41,16.3812,16.4,179559,0
+BSCV.US,D,20250613,000000,16.4,16.4,16.32,16.35,392478,0
+BSCV.US,D,20250616,000000,16.33,16.3888,16.33,16.36,250264,0
+BSCV.US,D,20250617,000000,16.4,16.4,16.353629,16.375,253392,0
+BSCV.US,D,20250618,000000,16.39,16.61,16.365,16.39,310371,0
+BSCV.US,D,20250620,000000,16.35,16.44,16.35,16.415,203031,0
+BSCV.US,D,20250623,000000,16.34,16.42,16.34,16.4,208422,0
+BSCV.US,D,20250624,000000,16.41,16.46,16.3899,16.45,306491,0
+BSCV.US,D,20250625,000000,16.47,16.48,16.41,16.45,199571,0
+BSCV.US,D,20250626,000000,16.5,16.5,16.45,16.5,655751,0
+BSCV.US,D,20250627,000000,16.49,16.51,16.46,16.47,281644,0
+BSCV.US,D,20250630,000000,16.53,16.54,16.49,16.53,447862,0
+BSCV.US,D,20250701,000000,16.53,16.53,16.46,16.51,314118,0
+BSCV.US,D,20250702,000000,16.52,16.52,16.48,16.505,276174,0
+BSCV.US,D,20250703,000000,16.5,16.5,16.46,16.48,99680,0
+BSCV.US,D,20250707,000000,16.49,16.49,16.43,16.45,575077,0
+BSCV.US,D,20250708,000000,16.44,16.44,16.4,16.41,210022,0
+BSCV.US,D,20250709,000000,16.44,16.47,16.42,16.47,496427,0
+BSCV.US,D,20250710,000000,16.47,16.47,16.44,16.47,312850,0
+BSCV.US,D,20250711,000000,16.44,16.44,16.41,16.44,243335,0
+BSCV.US,D,20250714,000000,16.43,16.45,16.4101,16.44,304579,0
+BSCV.US,D,20250715,000000,16.46,16.46,16.38,16.39,1134441,0
+BSCV.US,D,20250716,000000,16.43,16.45,16.4,16.44,1310487,0
+BSCV.US,D,20250717,000000,16.48,16.48,16.43,16.45,553450,0
+BSCV.US,D,20250718,000000,16.53,16.53,16.46,16.49,428224,0
+BSCV.US,D,20250721,000000,16.46,16.47,16.37,16.46,195990,0
+BSCV.US,D,20250722,000000,16.48,16.49,16.43,16.48,321413,0
+BSCV.US,D,20250723,000000,16.48,16.48,16.44,16.45,720810,0
+BSCV.US,D,20250724,000000,16.42,16.44,16.39,16.42,255474,0
+BSCV.US,D,20250725,000000,16.45,16.46,16.42,16.45,324856,0
+BSCV.US,D,20250728,000000,16.44,16.4499,16.425,16.43,185904,0
+BSCV.US,D,20250729,000000,16.43,16.49,16.43,16.49,267466,0
+BSCV.US,D,20250730,000000,16.4,16.51,16.4,16.46,304856,0
+BSCV.US,D,20250731,000000,16.43,16.49,16.43,16.46,270345,0
+BSCV.US,D,20250801,000000,16.54,16.61,16.5201,16.61,288405,0
+BSCV.US,D,20250804,000000,16.57,16.63,16.57,16.63,238339,0
+BSCV.US,D,20250805,000000,16.6,16.61,16.58,16.61,266787,0
+BSCV.US,D,20250806,000000,16.59,16.63,16.57,16.62,165245,0
+BSCV.US,D,20250807,000000,16.63,16.63,16.59,16.61,896632,0
+BSCV.US,D,20250808,000000,16.59,16.59,16.56,16.57,137586,0
+BSCV.US,D,20250811,000000,16.59,16.59,16.54,16.58,219450,0
+BSCV.US,D,20250812,000000,16.59,16.61,16.555,16.61,482163,0
+BSCV.US,D,20250813,000000,16.61,16.665,16.6,16.65,244971,0
+BSCV.US,D,20250814,000000,16.64,16.64,16.6,16.63,320900,0
+BSCV.US,D,20250815,000000,16.65,16.65,16.6013,16.61,263196,0
+BSCV.US,D,20250818,000000,16.57,16.57,16.5211,16.53,384300,0
+BSCV.US,D,20250819,000000,16.57,16.57,16.54,16.56,397483,0
+BSCV.US,D,20250820,000000,16.56,16.58,16.54,16.56,236984,0
+BSCV.US,D,20250821,000000,16.55,16.55,16.4946,16.52,268298,0
+BSCV.US,D,20250822,000000,16.55,16.63,16.525,16.61,375612,0
+BSCV.US,D,20250825,000000,16.57,16.6,16.57,16.59,198829,0
+BSCV.US,D,20250826,000000,16.6,16.635,16.59,16.62,398573,0
+BSCV.US,D,20250827,000000,16.61,16.65,16.6012,16.65,207683,0
+BSCV.US,D,20250828,000000,16.64,16.66,16.6346,16.64,388133,0
+BSCV.US,D,20250829,000000,16.64,16.65,16.63,16.65,290543,0
+BSCV.US,D,20250902,000000,16.58,16.62,16.5747,16.62,359105,0
+BSCV.US,D,20250903,000000,16.62,16.67,16.615,16.66,275875,0
+BSCV.US,D,20250904,000000,16.66,16.73,16.66,16.72,330897,0
+BSCV.US,D,20250905,000000,16.73,16.8801,16.71,16.77,221743,0
+BSCV.US,D,20250908,000000,16.7974,16.798,16.7601,16.77,301031,0
+BSCV.US,D,20250909,000000,16.79,16.79,16.74,16.76,307133,0
+BSCV.US,D,20250910,000000,16.79,16.8081,16.77,16.78,220093,0
+BSCV.US,D,20250911,000000,16.81,16.835,16.79,16.805,371644,0
+BSCV.US,D,20250912,000000,16.8,16.8,16.7648,16.78,260987,0
+BSCV.US,D,20250915,000000,16.83,16.83,16.81,16.83,304042,0
+BSCV.US,D,20250916,000000,16.84,16.84,16.812,16.82,597699,0
+BSCV.US,D,20250917,000000,16.83,16.855,16.77,16.79,333387,0
+BSCV.US,D,20250918,000000,16.78,16.79,16.7367,16.78,277776,0
+BSCV.US,D,20250919,000000,16.78,16.7989,16.77,16.795,226412,0
+BSCV.US,D,20250922,000000,16.71,16.7284,16.7,16.7,297430,0
+BSCV.US,D,20250923,000000,16.72,16.73,16.7,16.71,342421,0
+BSCV.US,D,20250924,000000,16.71,16.71,16.67,16.67,258763,0
+BSCV.US,D,20250925,000000,16.65,16.65,16.605,16.63,233182,0
+BSCV.US,D,20250926,000000,16.64,16.66,16.62,16.66,376936,0
+BSCV.US,D,20250929,000000,16.67,16.68,16.65,16.67,248976,0
+BSCV.US,D,20250930,000000,16.7,16.71,16.67,16.68,358905,0
+BSCV.US,D,20251001,000000,16.72,16.74,16.7043,16.735,218198,0
+BSCV.US,D,20251002,000000,16.74,16.75,16.71,16.75,373088,0
+BSCV.US,D,20251003,000000,16.73,16.74,16.72,16.73,1649235,0
+BSCV.US,D,20251006,000000,16.71,16.725,16.7,16.71,239761,0
+BSCV.US,D,20251007,000000,16.72,16.735,16.7,16.72,310267,0
+BSCV.US,D,20251008,000000,16.74,16.7472,16.7,16.7,207790,0
+BSCV.US,D,20251009,000000,16.71,16.71,16.67,16.69,326376,0
+BSCV.US,D,20251010,000000,16.72,16.74,16.695,16.7,620203,0
+BSCV.US,D,20251013,000000,16.74,16.76,16.71,16.755,144439,0
+BSCV.US,D,20251014,000000,16.76,16.8,16.72,16.78,756311,0
+BSCV.US,D,20251015,000000,16.81,17.04,16.77,16.78,290011,0
+BSCV.US,D,20251016,000000,16.79,16.835,16.775,16.82,390836,0
+BSCV.US,D,20251017,000000,16.8,16.82,16.79,16.8,341674,0
+BSCV.US,D,20251020,000000,16.76,16.77,16.75,16.76,226848,0
+BSCV.US,D,20251021,000000,16.8,16.8,16.77,16.775,427233,0
+BSCV.US,D,20251022,000000,16.77,16.775,16.75,16.77,435299,0
+BSCV.US,D,20251023,000000,16.76,16.77,16.75,16.76,538496,0
+BSCV.US,D,20251024,000000,16.78,16.79,16.755,16.77,267274,0
+BSCV.US,D,20251027,000000,16.77,16.78,16.745,16.77,178333,0
+BSCV.US,D,20251028,000000,16.78,16.78,16.745,16.77,261269,0
+BSCV.US,D,20251029,000000,16.77,16.79,16.6947,16.7,280203,0
+BSCV.US,D,20251030,000000,16.67,16.7,16.63,16.67,321380,0
+BSCV.US,D,20251031,000000,16.68,16.719,16.6501,16.66,335376,0
+BSCV.US,D,20251103,000000,16.64,16.6585,16.63,16.64,278276,0
+BSCV.US,D,20251104,000000,16.66,16.68,16.64,16.66,249368,0
+BSCV.US,D,20251105,000000,16.67,16.67,16.615,16.62,308630,0
+BSCV.US,D,20251106,000000,16.68,16.69,16.66,16.68,441627,0
+BSCV.US,D,20251107,000000,16.67,16.7,16.6699,16.68,288212,0
+BSCV.US,D,20251110,000000,16.67,16.69,16.669,16.675,251032,0
+BSCV.US,D,20251111,000000,16.73,16.73,16.7,16.725,232223,0
+BSCV.US,D,20251112,000000,16.69,16.715,16.69,16.695,434949,0
+BSCV.US,D,20251113,000000,16.68,16.69,16.65,16.66,301259,0
+BSCV.US,D,20251114,000000,16.67,16.68,16.64,16.64,329329,0
+BSCV.US,D,20251117,000000,16.64,16.66,16.64,16.64,521760,0
+BSCV.US,D,20251118,000000,16.67,16.69,16.65,16.66,325587,0
+BSCV.US,D,20251119,000000,16.7,16.7,16.66,16.67,445884,0
+BSCV.US,D,20251120,000000,16.7,16.71,16.675,16.7,1204502,0
+BSCV.US,D,20251121,000000,16.72,16.74,16.7,16.74,385260,0
+BSCV.US,D,20251124,000000,16.67,16.69,16.66,16.69,245777,0
+BSCV.US,D,20251125,000000,16.69,16.75,16.69,16.73,490071,0
+BSCV.US,D,20251126,000000,16.73,16.76,16.715,16.75,302613,0
+BSCV.US,D,20251128,000000,16.76,16.76,16.72,16.74,111233,0
+BSCV.US,D,20251201,000000,16.69,16.7,16.68,16.69,255378,0
+BSCV.US,D,20251202,000000,16.71,16.72,16.69,16.7,956027,0
+BSCV.US,D,20251203,000000,16.73,16.75,16.71,16.73,239469,0
+BSCV.US,D,20251204,000000,16.73,16.81,16.7,16.7,338921,0
+BSCV.US,D,20251205,000000,16.72,16.72,16.68,16.69,258657,0
+BSCV.US,D,20251208,000000,16.69,16.6908,16.65,16.67,308544,0
+BSCV.US,D,20251209,000000,16.68,16.6891,16.64,16.65,302357,0
+BSCV.US,D,20251210,000000,16.65,16.72,16.635,16.72,386736,0
+BSCV.US,D,20251211,000000,16.74,16.74,16.7,16.71,302719,0
+BSCV.US,D,20251212,000000,16.67,16.69,16.66,16.67,451509,0
+BSCV.US,D,20251215,000000,16.69,16.7169,16.6731,16.68,406230,0
+BSCV.US,D,20251216,000000,16.7,16.72,16.6815,16.71,468949,0
+BSCV.US,D,20251217,000000,16.71,16.72,16.68,16.7,1843551,0
+BSCV.US,D,20251218,000000,16.75,16.7599,16.72,16.75,2351763,0
+BSCV.US,D,20251219,000000,16.74,16.75,16.72,16.725,942746,0
+BSCV.US,D,20251222,000000,16.67,16.68,16.64,16.655,1030428,0
+BSCV.US,D,20251223,000000,16.64,16.67,16.62,16.66,1518322,0
+BSCV.US,D,20251224,000000,16.67,16.7,16.6586,16.7,255309,0
+BSCV.US,D,20251226,000000,16.72,16.7299,16.6901,16.715,440822,0
+BSCV.US,D,20251229,000000,16.71,16.74,16.705,16.735,392425,0
+BSCV.US,D,20251230,000000,16.73,16.74,16.71,16.72,709607,0
+BSCV.US,D,20251231,000000,16.72,16.7299,16.69,16.695,531770,0
+BSCV.US,D,20260102,000000,16.7,16.71,16.68,16.695,673104,0
+BSCV.US,D,20260105,000000,16.71,16.73,16.6901,16.715,431947,0
+BSCV.US,D,20260106,000000,16.72,16.73,16.69,16.725,871694,0
+BSCV.US,D,20260107,000000,16.74,16.74,16.715,16.73,467688,0
+BSCV.US,D,20260108,000000,16.71,16.71,16.6899,16.69,827916,0
+BSCV.US,D,20260109,000000,16.7,16.71,16.685,16.69,878328,0
+BSCV.US,D,20260112,000000,16.68,16.71,16.675,16.69,427135,0
+BSCV.US,D,20260113,000000,16.72,16.73,16.7,16.71,478713,0
+BSCV.US,D,20260114,000000,16.74,16.75,16.71,16.74,467060,0
+BSCV.US,D,20260115,000000,16.73,16.73,16.71,16.71,503363,0
+BSCV.US,D,20260116,000000,16.71,16.71,16.67,16.69,528991,0
+BSCV.US,D,20260120,000000,16.61,16.61,16.58,16.6,473703,0
+BSCV.US,D,20260121,000000,16.63,16.64,16.595,16.63,528196,0
+BSCV.US,D,20260122,000000,16.65,16.65,16.6114,16.64,1668341,0
+BSCV.US,D,20260123,000000,16.63,16.65,16.61,16.64,848824,0
+BSCV.US,D,20260126,000000,16.66,16.66,16.635,16.65,374760,0
+BSCV.US,D,20260127,000000,16.66,16.67,16.64,16.66,305983,0
+BSCV.US,D,20260128,000000,16.67,16.67,16.6308,16.64,549241,0
+BSCV.US,D,20260129,000000,16.64,16.67,16.635,16.67,1505150,0
+BSCV.US,D,20260130,000000,16.67,16.69,16.65,16.69,314991,0
+BSCV.US,D,20260202,000000,16.69,16.69,16.65,16.67,450467,0
+BSCV.US,D,20260203,000000,16.66,16.67,16.64,16.66,408513,0
+BSCV.US,D,20260204,000000,16.65,16.66,16.63,16.66,297709,0
+BSCV.US,D,20260205,000000,16.69,16.725,16.675,16.72,382106,0
+BSCV.US,D,20260206,000000,16.72,16.72,16.7,16.72,269612,0
+BSCV.US,D,20260209,000000,16.72,16.73,16.705,16.73,359096,0
+BSCV.US,D,20260210,000000,16.74,16.76,16.73,16.75,348563,0
+BSCV.US,D,20260211,000000,16.71,16.74,16.7,16.73,519103,0
+BSCV.US,D,20260212,000000,16.72,16.77,16.72,16.765,479240,0
+BSCV.US,D,20260213,000000,16.8,16.81,16.7814,16.81,404191,0
+BSCV.US,D,20260217,000000,16.8,16.805,16.78,16.8,458715,0
+BSCV.US,D,20260218,000000,16.78,16.8,16.775,16.795,367250,0
diff --git a/daily/us/nasdaq etfs/bscz.us.txt b/daily/us/nasdaq etfs/bscz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..917e348dc0e0af8794f1e3e85997f26af3dc4b99
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscz.us.txt	
@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCZ.US,D,20250612,000000,20.13,20.13,20.13,20.13,2,0
+BSCZ.US,D,20250613,000000,20.16,20.16,20.09,20.115,5999,0
+BSCZ.US,D,20250616,000000,20.13,20.17,20.1,20.1,2633,0
+BSCZ.US,D,20250617,000000,20.13,20.165,20.13,20.165,2490,0
+BSCZ.US,D,20250618,000000,20.219,20.25,20.19,20.19,5278,0
+BSCZ.US,D,20250620,000000,20.14,20.21,20.1327,20.2,3155,0
+BSCZ.US,D,20250623,000000,20.25,20.29,20.24,20.26,1267,0
+BSCZ.US,D,20250624,000000,20.26,20.36,20.26,20.35,1718,0
+BSCZ.US,D,20250625,000000,20.2992,20.335,20.2992,20.335,925,0
+BSCZ.US,D,20250626,000000,20.34,20.3899,20.34,20.3899,1612,0
+BSCZ.US,D,20250627,000000,20.35,20.42,20.3499,20.3669,1940,0
+BSCZ.US,D,20250630,000000,20.42,20.5,20.42,20.495,19739,0
+BSCZ.US,D,20250701,000000,20.49,20.5,20.44,20.495,18805,0
+BSCZ.US,D,20250702,000000,20.43,20.48,20.4299,20.475,24156,0
+BSCZ.US,D,20250703,000000,20.45,20.49,20.42,20.475,187682,0
+BSCZ.US,D,20250707,000000,20.3748,20.38,20.32,20.355,106138,0
+BSCZ.US,D,20250708,000000,20.3,20.33,20.275,20.3,29615,0
+BSCZ.US,D,20250709,000000,20.34,20.39,20.33,20.385,4096,0
+BSCZ.US,D,20250710,000000,20.3891,20.41,20.355,20.39,11601,0
+BSCZ.US,D,20250711,000000,20.3093,20.3093,20.2847,20.285,3608,0
+BSCZ.US,D,20250714,000000,20.2977,20.2977,20.2627,20.285,12044,0
+BSCZ.US,D,20250715,000000,20.24,20.24,20.21,20.215,8969,0
+BSCZ.US,D,20250716,000000,20.255,20.28,20.2051,20.2633,31662,0
+BSCZ.US,D,20250717,000000,20.3,20.3034,20.27,20.2893,33283,0
+BSCZ.US,D,20250718,000000,20.3434,20.35,20.32,20.3369,26244,0
+BSCZ.US,D,20250721,000000,20.355,20.39,20.3292,20.3292,35551,0
+BSCZ.US,D,20250722,000000,20.33,20.37,20.33,20.3586,4469,0
+BSCZ.US,D,20250723,000000,20.35,20.35,20.26,20.325,12161,0
+BSCZ.US,D,20250724,000000,20.26,20.32,20.25,20.2953,25014,0
+BSCZ.US,D,20250725,000000,20.32,20.385,20.3163,20.375,24346,0
+BSCZ.US,D,20250728,000000,20.34,20.35,20.315,20.315,8188,0
+BSCZ.US,D,20250729,000000,20.35,20.43,20.3499,20.42,8092,0
+BSCZ.US,D,20250730,000000,20.39,20.43,20.375,20.375,2920,0
+BSCZ.US,D,20250731,000000,20.4147,20.449,20.389,20.389,13189,0
+BSCZ.US,D,20250801,000000,20.51,20.586,20.51,20.58,7317,0
+BSCZ.US,D,20250804,000000,20.58,20.605,20.57,20.605,4468,0
+BSCZ.US,D,20250805,000000,20.58,20.61,20.5799,20.605,6054,0
+BSCZ.US,D,20250806,000000,20.56,20.62,20.5,20.6,15371,0
+BSCZ.US,D,20250807,000000,20.62,20.63,20.5799,20.585,15464,0
+BSCZ.US,D,20250808,000000,20.5578,20.5578,20.5133,20.52,9632,0
+BSCZ.US,D,20250811,000000,20.53,20.57,20.53,20.5467,38272,0
+BSCZ.US,D,20250812,000000,20.5,20.56,20.5,20.55,15224,0
+BSCZ.US,D,20250813,000000,20.63,20.65,20.63,20.64,20728,0
+BSCZ.US,D,20250814,000000,20.6,20.61,20.57,20.575,19470,0
+BSCZ.US,D,20250815,000000,20.59,20.59,20.55,20.555,13085,0
+BSCZ.US,D,20250818,000000,20.48,20.49,20.43,20.44,25169,0
+BSCZ.US,D,20250819,000000,20.46,20.48,20.45,20.47,9087,0
+BSCZ.US,D,20250820,000000,20.4681,20.49,20.46,20.48,8550,0
+BSCZ.US,D,20250821,000000,20.41,20.4103,20.38,20.405,11755,0
+BSCZ.US,D,20250822,000000,20.46,20.58,20.46,20.56,6404,0
+BSCZ.US,D,20250825,000000,20.53,20.6,20.52,20.525,15381,0
+BSCZ.US,D,20250826,000000,20.52,20.5608,20.505,20.54,6876,0
+BSCZ.US,D,20250827,000000,20.51,20.57,20.5,20.56,19442,0
+BSCZ.US,D,20250828,000000,20.59,20.5989,20.57,20.585,15070,0
+BSCZ.US,D,20250829,000000,20.5499,20.5499,20.535,20.535,19882,0
+BSCZ.US,D,20250902,000000,20.4487,20.46,20.4346,20.46,4214,0
+BSCZ.US,D,20250903,000000,20.4989,20.61,20.4989,20.5802,14436,0
+BSCZ.US,D,20250904,000000,20.64,20.705,20.6372,20.705,5943,0
+BSCZ.US,D,20250905,000000,20.8577,20.86,20.825,20.825,12869,0
+BSCZ.US,D,20250908,000000,20.9,20.9,20.86,20.87,16735,0
+BSCZ.US,D,20250909,000000,20.86,20.87,20.81,20.84,26747,0
+BSCZ.US,D,20250910,000000,20.89,20.99,20.88,20.915,28252,0
+BSCZ.US,D,20250911,000000,20.95,21.0099,20.945,20.99,23565,0
+BSCZ.US,D,20250912,000000,20.93,20.97,20.91,20.9597,37471,0
+BSCZ.US,D,20250915,000000,20.99,21.08,20.9847,21.0188,46518,0
+BSCZ.US,D,20250916,000000,21,21.04,20.985,21.0078,30955,0
+BSCZ.US,D,20250917,000000,21.03,21.05,20.95,20.95,9752,0
+BSCZ.US,D,20250918,000000,20.9,20.93,20.8691,20.91,25479,0
+BSCZ.US,D,20250919,000000,20.91,20.93,20.8799,20.9299,11490,0
+BSCZ.US,D,20250922,000000,20.83,20.84,20.8076,20.824,33035,0
+BSCZ.US,D,20250923,000000,20.8,20.8424,20.799,20.84,8261,0
+BSCZ.US,D,20250924,000000,20.81,20.81,20.765,20.77,15576,0
+BSCZ.US,D,20250925,000000,20.7,20.72,20.65,20.71,43092,0
+BSCZ.US,D,20250926,000000,20.72,20.74,20.6938,20.74,26382,0
+BSCZ.US,D,20250929,000000,20.79,20.84,20.785,20.805,44789,0
+BSCZ.US,D,20250930,000000,20.85,20.85,20.7862,20.8005,38231,0
+BSCZ.US,D,20251001,000000,20.87,20.89,20.83,20.8734,29343,0
+BSCZ.US,D,20251002,000000,20.86,20.94,20.86,20.9222,53091,0
+BSCZ.US,D,20251003,000000,20.91,20.93,20.88,20.9,34081,0
+BSCZ.US,D,20251006,000000,20.84,20.86,20.8211,20.835,14460,0
+BSCZ.US,D,20251007,000000,20.843,20.87,20.83,20.86,14944,0
+BSCZ.US,D,20251008,000000,20.88,20.89,20.839,20.8454,10559,0
+BSCZ.US,D,20251009,000000,20.8,20.86,20.78,20.8,16952,0
+BSCZ.US,D,20251010,000000,20.85,20.87,20.83,20.8492,124425,0
+BSCZ.US,D,20251013,000000,20.8799,21,20.8784,20.925,11503,0
+BSCZ.US,D,20251014,000000,20.96,21.0299,20.895,20.98,26631,0
+BSCZ.US,D,20251015,000000,21.05,21.05,20.97,20.9899,9336,0
+BSCZ.US,D,20251016,000000,20.99,21.16,20.99,21.05,40906,0
+BSCZ.US,D,20251017,000000,21.0198,21.0398,21,21.02,152497,0
+BSCZ.US,D,20251020,000000,20.98,20.99,20.9705,20.99,14295,0
+BSCZ.US,D,20251021,000000,21.04,21.0499,21,21.01,22678,0
+BSCZ.US,D,20251022,000000,20.98,21.02,20.9507,21.0106,28187,0
+BSCZ.US,D,20251023,000000,20.99,21.02,20.98,20.985,13236,0
+BSCZ.US,D,20251024,000000,21.04,21.0799,20.9974,21.0385,29443,0
+BSCZ.US,D,20251027,000000,21.06,21.07,20.999,21.0572,34771,0
+BSCZ.US,D,20251028,000000,21.03,21.0599,21.02,21.05,45262,0
+BSCZ.US,D,20251029,000000,21.06,21.06,20.91,20.92,26952,0
+BSCZ.US,D,20251030,000000,20.83,20.8799,20.83,20.85,36417,0
+BSCZ.US,D,20251031,000000,20.87,20.88,20.79,20.795,53542,0
+BSCZ.US,D,20251103,000000,20.7464,20.75,20.73,20.745,40651,0
+BSCZ.US,D,20251104,000000,20.77,20.84,20.76,20.775,56733,0
+BSCZ.US,D,20251105,000000,20.78,20.78,20.72,20.7243,63240,0
+BSCZ.US,D,20251106,000000,20.804,20.829,20.7903,20.82,24588,0
+BSCZ.US,D,20251107,000000,20.78,20.81,20.7733,20.78,15061,0
+BSCZ.US,D,20251110,000000,20.8,20.81,20.77,20.795,19401,0
+BSCZ.US,D,20251111,000000,20.83,20.89,20.829,20.885,992808,0
+BSCZ.US,D,20251112,000000,20.86,20.86,20.84,20.855,22818,0
+BSCZ.US,D,20251113,000000,20.8,20.81,20.75,20.75,95256,0
+BSCZ.US,D,20251114,000000,20.78,20.8242,20.72,20.72,38047,0
+BSCZ.US,D,20251117,000000,20.72,20.75,20.7,20.715,37049,0
+BSCZ.US,D,20251118,000000,20.74,20.765,20.71,20.73,149299,0
+BSCZ.US,D,20251119,000000,20.81,20.81,20.73,20.73,18766,0
+BSCZ.US,D,20251120,000000,20.83,20.83,20.76,20.76,47640,0
+BSCZ.US,D,20251121,000000,20.85,20.85,20.8,20.84,33835,0
+BSCZ.US,D,20251124,000000,20.81,20.86,20.79,20.85,25972,0
+BSCZ.US,D,20251125,000000,20.85,20.945,20.85,20.915,36261,0
+BSCZ.US,D,20251126,000000,20.9,20.98,20.89,20.97,29009,0
+BSCZ.US,D,20251128,000000,20.95,20.9689,20.91,20.9498,19141,0
+BSCZ.US,D,20251201,000000,20.84,20.87,20.82,20.84,37292,0
+BSCZ.US,D,20251202,000000,20.88,20.89,20.83,20.875,60186,0
+BSCZ.US,D,20251203,000000,20.88,20.94,20.88,20.92,42770,0
+BSCZ.US,D,20251204,000000,20.885,20.9,20.86,20.87,30609,0
+BSCZ.US,D,20251205,000000,20.87,20.885,20.8355,20.85,72053,0
+BSCZ.US,D,20251208,000000,20.86,20.86,20.78,20.81,61854,0
+BSCZ.US,D,20251209,000000,20.83,20.8399,20.77,20.79,62503,0
+BSCZ.US,D,20251210,000000,20.78,20.9,20.77,20.88,114481,0
+BSCZ.US,D,20251211,000000,20.93,20.93,20.85,20.85,23319,0
+BSCZ.US,D,20251212,000000,20.78,20.8,20.74,20.76,572677,0
+BSCZ.US,D,20251215,000000,20.8,20.8199,20.76,20.785,48965,0
+BSCZ.US,D,20251216,000000,20.76,20.82,20.76,20.8,14155,0
+BSCZ.US,D,20251217,000000,20.8044,20.82,20.79,20.805,104049,0
+BSCZ.US,D,20251218,000000,20.87,20.89,20.845,20.875,100130,0
+BSCZ.US,D,20251219,000000,20.85,20.87,20.82,20.835,319453,0
+BSCZ.US,D,20251222,000000,20.76,20.79,20.75,20.76,137162,0
+BSCZ.US,D,20251223,000000,20.71,20.8,20.71,20.77,63535,0
+BSCZ.US,D,20251224,000000,20.81,20.87,20.795,20.85,68632,0
+BSCZ.US,D,20251226,000000,20.88,20.88,20.83,20.875,96519,0
+BSCZ.US,D,20251229,000000,20.88,20.9,20.8599,20.89,79490,0
+BSCZ.US,D,20251230,000000,20.86,20.89,20.84,20.88,205706,0
+BSCZ.US,D,20251231,000000,20.85,20.89,20.81,20.81,95109,0
+BSCZ.US,D,20260102,000000,20.84,20.84,20.77,20.79,83945,0
+BSCZ.US,D,20260105,000000,20.8,20.855,20.8,20.84,41965,0
+BSCZ.US,D,20260106,000000,20.82,20.85,20.79,20.84,1120364,0
+BSCZ.US,D,20260107,000000,20.88,20.89,20.85,20.86,79508,0
+BSCZ.US,D,20260108,000000,20.8,20.81,20.78,20.79,58657,0
+BSCZ.US,D,20260109,000000,20.81,20.86,20.79,20.84,66654,0
+BSCZ.US,D,20260112,000000,20.81,20.86,20.79,20.82,51110,0
+BSCZ.US,D,20260113,000000,20.85,20.89,20.83,20.86,57186,0
+BSCZ.US,D,20260114,000000,20.87,20.92,20.87,20.9,35532,0
+BSCZ.US,D,20260115,000000,20.91,20.92,20.87,20.87,41913,0
+BSCZ.US,D,20260116,000000,20.86,20.866977,20.81,20.81,40070,0
+BSCZ.US,D,20260120,000000,20.65,20.68,20.615,20.63,120747,0
+BSCZ.US,D,20260121,000000,20.67,20.76,20.65,20.745,111707,0
+BSCZ.US,D,20260122,000000,20.74,20.79,20.725,20.765,1755388,0
+BSCZ.US,D,20260123,000000,20.76,20.78,20.724,20.77,61278,0
+BSCZ.US,D,20260126,000000,20.81,20.81,20.79,20.79,67752,0
+BSCZ.US,D,20260127,000000,20.77,20.8,20.765,20.77,43664,0
+BSCZ.US,D,20260128,000000,20.76,20.77,20.74,20.76,275834,0
+BSCZ.US,D,20260129,000000,20.73,20.78,20.71,20.77,126134,0
+BSCZ.US,D,20260130,000000,20.77,20.78,20.75,20.75,257157,0
+BSCZ.US,D,20260202,000000,20.77,20.78,20.72,20.74,70092,0
+BSCZ.US,D,20260203,000000,20.73,20.76,20.715,20.74,128382,0
+BSCZ.US,D,20260204,000000,20.72,20.73,20.7,20.72,78564,0
+BSCZ.US,D,20260205,000000,20.76,20.84,20.755,20.83,109513,0
+BSCZ.US,D,20260206,000000,20.81,20.85,20.795,20.84,60827,0
+BSCZ.US,D,20260209,000000,20.81,20.85,20.8,20.84,56924,0
+BSCZ.US,D,20260210,000000,20.89,20.91,20.88,20.885,84260,0
+BSCZ.US,D,20260211,000000,20.84,20.92,20.835,20.86,125855,0
+BSCZ.US,D,20260212,000000,20.91,20.9872,20.9,20.96,139229,0
+BSCZ.US,D,20260213,000000,21.01,21.025,20.985,21.015,67392,0
+BSCZ.US,D,20260217,000000,21.02,21.04,21,21.03,61199,0
+BSCZ.US,D,20260218,000000,21.01,21.03,20.9945,21.02,103752,0
diff --git a/daily/us/nasdaq etfs/bsjt.us.txt b/daily/us/nasdaq etfs/bsjt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79ec85b5de67c5d46f0f7612195b2c7786c4e9ad
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjt.us.txt	
@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJT.US,D,20210916,000000,24.5997,24.6106,24.5769,24.6106,578.78298180854,0
+BSJT.US,D,20210917,000000,24.6205,24.6205,24.5759,24.5759,8234.2737656252,0
+BSJT.US,D,20210920,000000,24.4928,24.4928,24.4532,24.4878,1861.6004109479,0
+BSJT.US,D,20210921,000000,24.5017,24.5314,24.5017,24.5265,1425.2404665477,0
+BSJT.US,D,20210922,000000,24.6007,24.6205,24.5661,24.5661,4646.4253338906,0
+BSJT.US,D,20210927,000000,24.5116,24.5314,24.4829,24.5017,5044.4017646629,0
+BSJT.US,D,20210928,000000,24.4433,24.4433,24.3581,24.3631,9917.0878104647,0
+BSJT.US,D,20210929,000000,24.4532,24.4632,24.4146,24.4146,601.0050160141,0
+BSJT.US,D,20211001,000000,24.3948,24.473,24.3948,24.4482,881.81072097532,0
+BSJT.US,D,20211004,000000,24.3849,24.3849,24.3551,24.3551,1028.2741282393,0
+BSJT.US,D,20211005,000000,24.3354,24.3354,24.3354,24.3354,106.05970870837,0
+BSJT.US,D,20211006,000000,24.2661,24.2958,24.2176,24.2958,480.80401281128,0
+BSJT.US,D,20211007,000000,24.3354,24.3354,24.3354,24.3354,102.01933885281,0
+BSJT.US,D,20211008,000000,24.2562,24.2562,24.2364,24.2364,390.90578352514,0
+BSJT.US,D,20211011,000000,24.2562,24.2562,24.2077,24.2077,488.8847525224,0
+BSJT.US,D,20211012,000000,24.179,24.179,24.174,24.174,232.32126669453,0
+BSJT.US,D,20211013,000000,24.179,24.2364,24.179,24.2364,102.01933885281,0
+BSJT.US,D,20211018,000000,24.2265,24.2512,24.2166,24.2512,749.48860820582,0
+BSJT.US,D,20211019,000000,24.2661,24.3057,24.2661,24.281,8405.9894844863,0
+BSJT.US,D,20211020,000000,24.2849,24.2958,24.276,24.281,2309.0713724508,0
+BSJT.US,D,20211021,000000,24.1978,24.2265,24.1978,24.2027,3105.0242339956,0
+BSJT.US,D,20211025,000000,24.179,24.1889,24.179,24.1889,682.82250558913,0
+BSJT.US,D,20211027,000000,24.2176,24.2274,24.178,24.178,2161.597872723,0
+BSJT.US,D,20211029,000000,24.179,24.1839,24.1711,24.1839,484.84438266684,0
+BSJT.US,D,20211101,000000,24.177,24.179,24.1493,24.1493,2958.5608267316,0
+BSJT.US,D,20211103,000000,24.179,24.2562,24.179,24.2274,3177.7508913956,0
+BSJT.US,D,20211104,000000,24.3453,24.3453,24.3107,24.3305,1515.1386958339,0
+BSJT.US,D,20211110,000000,24.3453,24.3453,24.271,24.271,632.31788239467,0
+BSJT.US,D,20211112,000000,24.2512,24.2512,24.2414,24.2414,101.00924638893,0
+BSJT.US,D,20211115,000000,24.2364,24.2364,24.2126,24.2126,2266.6474889675,0
+BSJT.US,D,20211117,000000,24.1978,24.2077,24.1839,24.1839,904.03275518088,0
+BSJT.US,D,20211118,000000,24.174,24.179,24.1691,24.1691,306.05801655844,0
+BSJT.US,D,20211119,000000,24.1493,24.1493,24.0948,24.0948,46464.253338906,0
+BSJT.US,D,20211122,000000,24.1493,24.1493,24.0058,24.0058,6247.421889155,0
+BSJT.US,D,20211123,000000,23.9562,23.9562,23.9423,23.9423,152.52396204728,0
+BSJT.US,D,20211124,000000,23.9127,23.9325,23.9027,23.9325,382.82504381403,0
+BSJT.US,D,20211126,000000,23.8334,23.8334,23.7394,23.7394,63396.433311081,0
+BSJT.US,D,20211129,000000,23.8859,23.9177,23.8859,23.9177,173.73590378895,0
+BSJT.US,D,20211130,000000,23.774,23.789,23.774,23.789,102.01933885281,0
+BSJT.US,D,20211201,000000,23.9513,23.9513,23.8038,23.8038,25283.624463612,0
+BSJT.US,D,20211203,000000,23.9711,23.981,23.9612,23.976,861.60887169753,0
+BSJT.US,D,20211206,000000,24.0701,24.0849,24.0701,24.0849,272.7249652501,0
+BSJT.US,D,20211207,000000,24.2374,24.2472,24.2374,24.2472,162.62488668617,0
+BSJT.US,D,20211208,000000,24.2472,24.3166,24.2472,24.27,2379.7778449231,0
+BSJT.US,D,20211209,000000,24.179,24.179,24.179,24.179,203.02858524174,0
+BSJT.US,D,20211210,000000,24.179,24.2077,24.179,24.2027,6335.2999335134,0
+BSJT.US,D,20211213,000000,24.2176,24.2274,24.2008,24.2008,737.36749863915,0
+BSJT.US,D,20211214,000000,24.1591,24.1591,24.1195,24.1543,230.30108176675,0
+BSJT.US,D,20211216,000000,24.2472,24.2472,24.1928,24.1928,293.93690699177,0
+BSJT.US,D,20211217,000000,24.1691,24.2027,24.1691,24.2027,399.99661570014,0
+BSJT.US,D,20211220,000000,24.0602,24.0849,24.0354,24.0849,1158.576056081,0
+BSJT.US,D,20211221,000000,24.1493,24.2176,24.1245,24.1601,1525.2396204728,0
+BSJT.US,D,20211222,000000,24.2274,24.2532,24.1978,24.2532,3342.3959630095,0
+BSJT.US,D,20211223,000000,24.3265,24.3859,24.3265,24.3513,23213.945005103,0
+BSJT.US,D,20211227,000000,24.376,24.4057,24.3513,24.3701,10506.981809376,0
+BSJT.US,D,20211228,000000,24.3661,24.3661,24.3116,24.3315,2415.1310811592,0
+BSJT.US,D,20211229,000000,24.3057,24.3156,24.2819,24.2819,1140.394391731,0
+BSJT.US,D,20211230,000000,24.3215,24.3364,24.277,24.277,7500.9466368416,0
+BSJT.US,D,20211231,000000,24.3364,24.3463,24.3067,24.3067,2568.6651356704,0
+BSJT.US,D,20220103,000000,24.2968,24.2968,24.2176,24.2572,3024.2168368844,0
+BSJT.US,D,20220104,000000,24.277,24.277,24.1879,24.2226,5122.1788843824,0
+BSJT.US,D,20220105,000000,24.2077,24.2077,24.0068,24.0068,7297.9180515998,0
+BSJT.US,D,20220106,000000,24.0404,24.0404,23.9958,23.9958,654.53991660023,0
+BSJT.US,D,20220107,000000,23.9225,23.9275,23.9225,23.9275,593.93436876688,0
+BSJT.US,D,20220110,000000,23.8136,23.8929,23.8136,23.8929,13778.671299914,0
+BSJT.US,D,20220111,000000,24.0206,24.0206,24.0156,24.0156,351.51217743346,0
+BSJT.US,D,20220112,000000,24.0502,24.0948,24.0502,24.0948,605.04538586966,0
+BSJT.US,D,20220113,000000,24.1295,24.1295,24.0106,24.0106,1141.4044841949,0
+BSJT.US,D,20220118,000000,23.8829,23.8929,23.8582,23.8582,1061.6071795476,0
+BSJT.US,D,20220119,000000,23.8829,23.8829,23.8334,23.8434,631.30778993078,0
+BSJT.US,D,20220120,000000,23.9067,23.9325,23.7444,23.789,4365.6196289293,0
+BSJT.US,D,20220121,000000,23.7384,23.7384,23.7345,23.7345,893.93183054199,0
+BSJT.US,D,20220124,000000,23.4879,23.4879,23.4681,23.4681,673.73167341413,0
+BSJT.US,D,20220125,000000,23.59,23.59,23.5672,23.5672,567.67196470576,0
+BSJT.US,D,20220126,000000,23.6325,23.6325,23.4295,23.4929,1044.4356076615,0
+BSJT.US,D,20220127,000000,23.4879,23.5177,23.2909,23.2909,37270.391732586,0
+BSJT.US,D,20220128,000000,23.2315,23.3424,23.2018,23.3424,4321.1755605182,0
+BSJT.US,D,20220131,000000,23.2959,23.4295,23.2959,23.4295,4979.755846974,0
+BSJT.US,D,20220201,000000,23.4979,23.5177,23.4583,23.4869,1244.4339155116,0
+BSJT.US,D,20220202,000000,23.5077,23.5374,23.4681,23.5177,2663.613827276,0
+BSJT.US,D,20220203,000000,23.39,23.39,23.2909,23.2909,1221.2017888421,0
+BSJT.US,D,20220204,000000,23.1138,23.1236,23.0642,23.1236,33422.949537632,0
+BSJT.US,D,20220208,000000,23.1138,23.1929,23.1138,23.1186,5238.3395177297,0
+BSJT.US,D,20220209,000000,23.2365,23.2613,23.2365,23.2415,1009.0823714254,0
+BSJT.US,D,20220210,000000,23.0642,23.183,22.887,22.9266,44729.924578408,0
+BSJT.US,D,20220211,000000,22.9266,22.9266,22.7583,22.7583,9938.2997522063,0
+BSJT.US,D,20220214,000000,22.7286,22.7583,22.6504,22.7,1845.4389315257,0
+BSJT.US,D,20220215,000000,22.7435,22.7781,22.7187,22.7187,1794.9343083312,0
+BSJT.US,D,20220218,000000,22.7484,22.7731,22.7484,22.7731,268.68459539454,0
+BSJT.US,D,20220222,000000,22.7038,22.7088,22.6355,22.6355,1191.9091073893,0
+BSJT.US,D,20220223,000000,22.6603,22.6692,22.6157,22.6157,1957.5591950174,0
+BSJT.US,D,20220225,000000,22.9148,22.9216,22.9148,22.9216,374.74430410291,0
+BSJT.US,D,20220228,000000,22.984,22.984,22.9365,22.9365,3583.8080618791,0
+BSJT.US,D,20220302,000000,22.887,22.9316,22.887,22.9316,10697.889285051,0
+BSJT.US,D,20220303,000000,22.9266,22.9266,22.8722,22.8722,158.58451683061,0
+BSJT.US,D,20220304,000000,22.8079,22.8276,22.7336,22.7336,10653.44521664,0
+BSJT.US,D,20220307,000000,22.5959,22.6207,22.4534,22.4534,3846.4321024903,0
+BSJT.US,D,20220308,000000,22.5019,22.5415,22.3741,22.4187,1937.3573457396,0
+BSJT.US,D,20220311,000000,22.4336,22.4336,22.2059,22.2554,12990.79917808,0
+BSJT.US,D,20220314,000000,22.1673,22.1673,21.9207,21.9207,16450.3658669,0
+BSJT.US,D,20220315,000000,21.8911,22.0782,21.8911,22.0673,1314.1302955199,0
+BSJT.US,D,20220316,000000,22.1871,22.3297,22.1871,22.3297,5780.7591708382,0
+BSJT.US,D,20220321,000000,22.4732,22.4732,22.3346,22.4138,23857.373904601,0
+BSJT.US,D,20220322,000000,22.4089,22.4534,22.3841,22.4237,7990.8414818279,0
+BSJT.US,D,20220323,000000,22.4534,22.4534,22.4534,22.4534,209.08914002507,0
+BSJT.US,D,20220328,000000,22.3727,22.3741,22.3148,22.3741,308.07820148622,0
+BSJT.US,D,20220404,000000,22.6712,22.7702,22.6712,22.686,3740.3723937819,0
+BSJT.US,D,20220405,000000,22.6316,22.6316,22.4435,22.4435,309.08829395011,0
+BSJT.US,D,20220408,000000,22.0871,22.1069,22.0079,22.0079,1309.0798332005,0
+BSJT.US,D,20220411,000000,21.8594,21.8594,21.7802,21.7802,750.49870066971,0
+BSJT.US,D,20220412,000000,21.9385,22.1267,21.9385,21.9732,411.10763280292,0
+BSJT.US,D,20220413,000000,22.0879,22.1762,22.0879,22.1217,1688.8745996228,0
+BSJT.US,D,20220414,000000,21.998,22.0574,21.9782,21.9782,391.91587598903,0
+BSJT.US,D,20220419,000000,21.8792,21.8891,21.8148,21.8198,557.57104006687,0
+BSJT.US,D,20220420,000000,21.7406,21.9485,21.7406,21.8396,1774.7324590534,0
+BSJT.US,D,20220421,000000,21.998,21.998,21.7207,21.7207,1292.9183537782,0
+BSJT.US,D,20220422,000000,21.7009,21.7009,21.5822,21.5822,811.10424850307,0
+BSJT.US,D,20220425,000000,21.7109,21.7207,21.6812,21.7207,1548.4717471422,0
+BSJT.US,D,20220426,000000,21.6564,21.6564,21.6564,21.6564,81.817489575029,0
+BSJT.US,D,20220427,000000,21.5525,21.691,21.4844,21.4844,584.84353659188,0
+BSJT.US,D,20220428,000000,21.602,21.602,21.602,21.602,54.54499305002,0
+BSJT.US,D,20220429,000000,21.5822,21.5822,21.3742,21.3742,1719.1773735395,0
+BSJT.US,D,20220502,000000,21.3742,21.4139,21.2258,21.2407,12396.864809312,0
+BSJT.US,D,20220503,000000,21.4634,21.4634,21.3842,21.3842,1549.4818396061,0
+BSJT.US,D,20220504,000000,21.3872,21.6218,21.3872,21.5525,7242.3629660859,0
+BSJT.US,D,20220505,000000,21.305,21.305,21.1614,21.1614,949.48691605589,0
+BSJT.US,D,20220506,000000,21.0971,21.1116,21.0872,21.0971,992.92089200313,0
+BSJT.US,D,20220509,000000,20.9364,20.9538,20.8297,20.8297,1758.5709796312,0
+BSJT.US,D,20220510,000000,20.9188,20.9486,20.9018,20.9018,514.13706411963,0
+BSJT.US,D,20220511,000000,20.9338,20.9338,20.8694,20.8694,1215.1412340588,0
+BSJT.US,D,20220512,000000,20.7308,20.7506,20.7308,20.7506,459.59207106961,0
+BSJT.US,D,20220513,000000,20.8297,20.8297,20.7506,20.8001,1459.58361032,0
+BSJT.US,D,20220516,000000,20.8099,20.8099,20.8099,20.8099,2.0201849277785,0
+BSJT.US,D,20220517,000000,20.8891,20.8892,20.7506,20.7704,6569.6413851357,0
+BSJT.US,D,20220518,000000,20.5724,20.5724,20.5724,20.5724,49.494530730573,0
+BSJT.US,D,20220519,000000,20.6169,20.8099,20.6021,20.8099,618.17658790022,0
+BSJT.US,D,20220520,000000,20.6317,20.6763,20.6317,20.6763,280.80570496121,0
+BSJT.US,D,20220523,000000,20.701,20.7308,20.5526,20.6615,7219.1308394165,0
+BSJT.US,D,20220524,000000,20.701,20.701,20.701,20.701,179.79645857229,0
+BSJT.US,D,20220525,000000,21.1268,21.1268,20.9931,20.9931,136.36248262505,0
+BSJT.US,D,20220526,000000,21.3347,21.4931,21.3347,21.4634,2980.7828609372,0
+BSJT.US,D,20220527,000000,21.592,21.7009,21.592,21.6564,27313.910316029,0
+BSJT.US,D,20220531,000000,21.6118,21.6317,21.5179,21.5179,833.32628270863,0
+BSJT.US,D,20220601,000000,21.4931,21.4931,21.4881,21.4881,412.11772526681,0
+BSJT.US,D,20220602,000000,21.5525,21.5525,21.5525,21.5525,3.0302773916678,0
+BSJT.US,D,20220603,000000,21.394,21.394,21.394,21.394,6.0605547833355,0
+BSJT.US,D,20220606,000000,21.3436,21.3436,21.1961,21.2555,5726.2141777882,0
+BSJT.US,D,20220607,000000,21.2159,21.2159,21.2159,21.2159,149.49368465561,0
+BSJT.US,D,20220608,000000,21.0872,21.0872,21.0872,21.0872,66.666102616691,0
+BSJT.US,D,20220609,000000,20.8495,20.9436,20.8495,20.9436,108.07989363615,0
+BSJT.US,D,20220610,000000,20.7406,20.7704,20.4832,20.4882,18975.597026623,0
+BSJT.US,D,20220613,000000,20.0577,20.0577,19.7309,19.8744,67744.881368124,0
+BSJT.US,D,20220614,000000,19.9685,19.9685,19.8002,19.8596,5837.324348816,0
+BSJT.US,D,20220615,000000,20.2804,20.2804,20.2804,20.2804,54.54499305002,0
+BSJT.US,D,20220616,000000,19.9685,19.9784,19.7012,19.82,114382.87061082,0
+BSJT.US,D,20220617,000000,20.0328,20.0328,20.0328,20.0328,9.0908321750032,0
+BSJT.US,D,20220621,000000,20.1193,20.1193,20.0696,20.0696,416.277,0
+BSJT.US,D,20220622,000000,19.995,19.995,19.995,19.995,51.2805,0
+BSJT.US,D,20220623,000000,20.1178,20.1178,20.0597,20.0597,668.6575,0
+BSJT.US,D,20220624,000000,20.2785,20.2785,20.2785,20.2785,4.022,0
+BSJT.US,D,20220627,000000,20.2039,20.2039,20.2039,20.2039,118.649,0
+BSJT.US,D,20220628,000000,20.1492,20.2586,19.8309,19.9596,16743.586,0
+BSJT.US,D,20220629,000000,19.8807,19.8807,19.816,19.816,756.136,0
+BSJT.US,D,20220630,000000,19.8209,19.8707,19.7414,19.816,1600.756,0
+BSJT.US,D,20220701,000000,19.9702,20.0199,19.9602,19.995,29860.3335,0
+BSJT.US,D,20220705,000000,19.8309,19.8906,19.8309,19.8906,1149.2865,0
+BSJT.US,D,20220706,000000,19.9354,19.9354,19.9354,19.9354,8.044,0
+BSJT.US,D,20220707,000000,20.0696,20.2534,20.0696,20.184,368.013,0
+BSJT.US,D,20220708,000000,20.2337,20.2337,20.2337,20.2337,11.0605,0
+BSJT.US,D,20220711,000000,20.1591,20.348,20.1591,20.2188,8113.3795,0
+BSJT.US,D,20220712,000000,20.2437,20.2437,20.2437,20.2437,5.0275,0
+BSJT.US,D,20220713,000000,20.2437,20.2437,20.2437,20.2437,5.0275,0
+BSJT.US,D,20220714,000000,20.1591,20.2188,19.995,20.2039,7793.6305,0
+BSJT.US,D,20220715,000000,20.4227,20.4227,20.4227,20.4227,28.154,0
+BSJT.US,D,20220718,000000,20.4177,20.4267,20.2834,20.2834,6038.0275,0
+BSJT.US,D,20220719,000000,20.4973,20.4973,20.4823,20.4823,128.704,0
+BSJT.US,D,20220720,000000,20.6962,20.7757,20.5543,20.6315,36570.035,0
+BSJT.US,D,20220721,000000,20.7757,20.8553,20.7181,20.8553,7944.4555,0
+BSJT.US,D,20220722,000000,20.9448,20.9746,20.8105,20.8105,36276.429,0
+BSJT.US,D,20220725,000000,20.8354,20.8354,20.8354,20.8354,246.3475,0
+BSJT.US,D,20220726,000000,20.8454,20.8454,20.7558,20.7558,2362.925,0
+BSJT.US,D,20220727,000000,20.8652,20.8765,20.8652,20.8765,715.916,0
+BSJT.US,D,20220728,000000,21.0343,21.3028,21.0343,21.3028,12716.5585,0
+BSJT.US,D,20220729,000000,21.2116,21.3128,21.2116,21.2631,934.1095,0
+BSJT.US,D,20220801,000000,21.5017,21.5017,21.3028,21.3128,3113.028,0
+BSJT.US,D,20220802,000000,21.3028,21.3028,21.1139,21.2829,5122.017,0
+BSJT.US,D,20220803,000000,21.3426,21.4371,21.3426,21.4371,692.7895,0
+BSJT.US,D,20220804,000000,21.3874,21.4719,21.3874,21.4719,1300.1115,0
+BSJT.US,D,20220805,000000,21.3294,21.3294,21.3078,21.3078,535.9315,0
+BSJT.US,D,20220808,000000,21.4172,21.4172,21.4172,21.4172,146.803,0
+BSJT.US,D,20220809,000000,21.4421,21.4421,21.2432,21.2694,17690.767,0
+BSJT.US,D,20220810,000000,21.558,21.6609,21.3625,21.5664,8085.2255,0
+BSJT.US,D,20220811,000000,21.5117,21.5117,21.4769,21.4769,204.1165,0
+BSJT.US,D,20220812,000000,21.6214,21.7205,21.6214,21.636,8893.6475,0
+BSJT.US,D,20220815,000000,21.5861,21.7305,21.5564,21.641,1148.281,0
+BSJT.US,D,20220816,000000,21.5788,21.6211,21.5415,21.5664,2701.7785,0
+BSJT.US,D,20220817,000000,21.3656,21.3923,21.3526,21.3625,2334.771,0
+BSJT.US,D,20220818,000000,21.3923,21.3923,21.3675,21.3675,158.869,0
+BSJT.US,D,20220819,000000,21.2133,21.2133,21.1139,21.1139,2416.2165,0
+BSJT.US,D,20220822,000000,20.8652,20.8652,20.726,20.726,28736.1845,0
+BSJT.US,D,20220823,000000,20.7658,20.7907,20.736,20.7907,342.8755,0
+BSJT.US,D,20220824,000000,20.8155,20.9349,20.7907,20.7907,8815.2185,0
+BSJT.US,D,20220825,000000,20.9727,20.9727,20.9727,20.9727,156.858,0
+BSJT.US,D,20220826,000000,20.9746,20.9746,20.6166,20.6614,1142.248,0
+BSJT.US,D,20220829,000000,20.547,20.6266,20.537,20.537,13055.412,0
+BSJT.US,D,20220830,000000,20.537,20.537,20.3381,20.363,73435.687,0
+BSJT.US,D,20220831,000000,20.358,20.358,20.2486,20.2884,28393.309,0
+BSJT.US,D,20220901,000000,20.1989,20.2984,20.0995,20.2984,72078.262,0
+BSJT.US,D,20220902,000000,20.4276,20.5065,20.2586,20.2685,12422.9525,0
+BSJT.US,D,20220906,000000,20.3282,20.3282,20.189,20.2089,5362.3315,0
+BSJT.US,D,20220907,000000,20.2984,20.4672,20.2984,20.4672,6310.518,0
+BSJT.US,D,20220908,000000,20.3978,20.537,20.3978,20.5271,10768.905,0
+BSJT.US,D,20220909,000000,20.6862,20.6862,20.5967,20.6294,563.08,0
+BSJT.US,D,20220912,000000,20.6862,20.6862,20.6663,20.6663,461.5245,0
+BSJT.US,D,20220913,000000,20.3978,20.432,20.2287,20.2441,3729.3995,0
+BSJT.US,D,20220914,000000,20.2685,20.2685,20.2089,20.2536,580.1735,0
+BSJT.US,D,20220915,000000,20.1292,20.1292,20.0298,20.0696,7608.6185,0
+BSJT.US,D,20220916,000000,19.8608,20,19.8608,20,12236.935,0
+BSJT.US,D,20220919,000000,20.07,20.12,20.07,20.12,248,0
+BSJT.US,D,20220920,000000,19.98,19.98,19.955,19.955,307,0
+BSJT.US,D,20220921,000000,19.92,19.92,19.895,19.895,224,0
+BSJT.US,D,20220922,000000,19.74,19.79,19.74,19.79,1912,0
+BSJT.US,D,20220923,000000,19.53,19.53,19.441,19.52,890,0
+BSJT.US,D,20220926,000000,19.39,19.4489,19.1701,19.19,2897,0
+BSJT.US,D,20220927,000000,19.32,19.32,19.14,19.16,6922,0
+BSJT.US,D,20220928,000000,19.32,19.475,19.32,19.475,447,0
+BSJT.US,D,20220929,000000,19.39,19.39,19.25,19.32,700,0
+BSJT.US,D,20220930,000000,19.37,19.37,19.24,19.24,457,0
+BSJT.US,D,20221003,000000,19.39,19.47,19.39,19.47,5088,0
+BSJT.US,D,20221004,000000,19.75,19.92,19.75,19.92,8789,0
+BSJT.US,D,20221005,000000,19.72,19.91,19.72,19.86,15495,0
+BSJT.US,D,20221006,000000,19.8934,19.99,19.787,19.79,30342,0
+BSJT.US,D,20221007,000000,19.58,19.72,19.555,19.555,4660,0
+BSJT.US,D,20221010,000000,19.39,19.39,19.25,19.25,382,0
+BSJT.US,D,20221011,000000,19.36,19.385,19.305,19.305,1930,0
+BSJT.US,D,20221012,000000,19.27,19.42,19.27,19.37,1211,0
+BSJT.US,D,20221013,000000,19.11,19.44,19.08,19.365,9645,0
+BSJT.US,D,20221014,000000,19.53,19.53,19.2301,19.27,3298,0
+BSJT.US,D,20221017,000000,19.55,19.56,19.54,19.545,1943,0
+BSJT.US,D,20221018,000000,19.735,19.735,19.6655,19.6655,302,0
+BSJT.US,D,20221019,000000,19.585,19.6,19.48,19.5,1510,0
+BSJT.US,D,20221020,000000,19.6299,19.6299,19.39,19.39,510,0
+BSJT.US,D,20221021,000000,19.38,19.58,19.35,19.58,1172,0
+BSJT.US,D,20221024,000000,19.57,19.57,19.57,19.57,29,0
+BSJT.US,D,20221025,000000,19.66,19.7189,19.66,19.71,2942,0
+BSJT.US,D,20221026,000000,19.79,19.79,19.7553,19.7553,838,0
+BSJT.US,D,20221027,000000,19.835,19.955,19.835,19.955,431,0
+BSJT.US,D,20221028,000000,20.12,20.1289,20.0732,20.105,3227,0
+BSJT.US,D,20221031,000000,19.9128,19.93,19.8149,19.8149,5940,0
+BSJT.US,D,20221101,000000,19.8491,19.88,19.8491,19.85,584,0
+BSJT.US,D,20221102,000000,19.88,19.9388,19.73,19.73,3370,0
+BSJT.US,D,20221103,000000,19.51,19.65,19.43,19.575,8160,0
+BSJT.US,D,20221104,000000,19.73,19.73,19.61,19.66,5379,0
+BSJT.US,D,20221107,000000,19.65,19.665,19.65,19.66,1818,0
+BSJT.US,D,20221108,000000,19.66,19.7399,19.58,19.665,3442,0
+BSJT.US,D,20221109,000000,19.5,19.5,19.39,19.39,2579,0
+BSJT.US,D,20221110,000000,19.9245,20.004,19.9245,20.004,650,0
+BSJT.US,D,20221111,000000,19.95,20.1,19.91,20.0294,26711,0
+BSJT.US,D,20221114,000000,19.9772,20.01,19.96,19.96,4854,0
+BSJT.US,D,20221115,000000,20.13,20.15,20.06,20.15,5023,0
+BSJT.US,D,20221116,000000,20.145,20.145,20.145,20.145,20,0
+BSJT.US,D,20221117,000000,19.99,20.1,19.99,20.055,6908,0
+BSJT.US,D,20221118,000000,20.1,20.14,20.085,20.085,2835,0
+BSJT.US,D,20221121,000000,20.02,20.06,19.98,20.045,5388,0
+BSJT.US,D,20221122,000000,20.11,20.24,20.11,20.22,32967,0
+BSJT.US,D,20221123,000000,20.29,20.33,20.28,20.305,11725,0
+BSJT.US,D,20221125,000000,20.32,20.32,20.2592,20.2592,5003,0
+BSJT.US,D,20221128,000000,20.2,20.24,20.055,20.055,2865,0
+BSJT.US,D,20221129,000000,20.1,20.1,20.1,20.1,8,0
+BSJT.US,D,20221130,000000,20.11,20.3781,20.05,20.3781,3367,0
+BSJT.US,D,20221201,000000,20.51,20.515,20.46,20.515,691,0
+BSJT.US,D,20221202,000000,20.38,20.53,20.38,20.4976,5300,0
+BSJT.US,D,20221205,000000,20.4,20.4,20.31,20.32,11557,0
+BSJT.US,D,20221206,000000,20.2607,20.2607,20.2001,20.21,1594,0
+BSJT.US,D,20221207,000000,20.31,20.31,20.31,20.31,13,0
+BSJT.US,D,20221208,000000,20.33,20.33,20.325,20.325,1030,0
+BSJT.US,D,20221209,000000,20.358,20.39,20.358,20.37,5815,0
+BSJT.US,D,20221212,000000,20.42,20.42,20.37,20.395,5362,0
+BSJT.US,D,20221213,000000,20.72,20.72,20.58,20.59,2020,0
+BSJT.US,D,20221214,000000,20.67,20.67,20.49,20.565,1602,0
+BSJT.US,D,20221215,000000,20.49,20.4996,20.37,20.455,22636,0
+BSJT.US,D,20221216,000000,20.36,20.365,20.33,20.345,3484,0
+BSJT.US,D,20221219,000000,20.24,20.26,20.145,20.145,20961,0
+BSJT.US,D,20221220,000000,19.98,20.16,19.98,20.115,18055,0
+BSJT.US,D,20221221,000000,20.285,20.285,20.285,20.285,247,0
+BSJT.US,D,20221222,000000,20.25,20.255,20.125,20.145,2407,0
+BSJT.US,D,20221223,000000,20.15,20.27,20.15,20.23,50757,0
+BSJT.US,D,20221227,000000,20.12,20.12,20,20,10972,0
+BSJT.US,D,20221228,000000,20.01,20.015,19.61,19.61,12045,0
+BSJT.US,D,20221229,000000,19.68,19.91,19.68,19.91,2323,0
+BSJT.US,D,20221230,000000,19.93,19.97,19.86,19.935,4809,0
+BSJT.US,D,20230103,000000,20.06,20.06,19.96,19.995,4892,0
+BSJT.US,D,20230104,000000,20.1,20.25,20.1,20.22,7284,0
+BSJT.US,D,20230105,000000,20.22,20.22,20.1707,20.195,1282,0
+BSJT.US,D,20230106,000000,20.46,20.6,20.46,20.545,3397,0
+BSJT.US,D,20230109,000000,20.61,20.6699,20.595,20.62,22630,0
+BSJT.US,D,20230110,000000,20.61,20.65,20.5969,20.5969,20682,0
+BSJT.US,D,20230111,000000,20.74,20.78,20.695,20.7425,8246,0
+BSJT.US,D,20230112,000000,20.85,20.95,20.83,20.9,6075,0
+BSJT.US,D,20230113,000000,20.86,20.96,20.86,20.96,2971,0
+BSJT.US,D,20230117,000000,20.9,20.93,20.865,20.865,4179,0
+BSJT.US,D,20230118,000000,21.03,21.04,20.9,20.915,6605,0
+BSJT.US,D,20230119,000000,20.85,20.85,20.77,20.7812,38048,0
+BSJT.US,D,20230120,000000,20.74,20.77,20.7187,20.77,3647,0
+BSJT.US,D,20230123,000000,20.6399,20.75,20.6399,20.665,2087,0
+BSJT.US,D,20230124,000000,20.64,20.72,20.64,20.68,1985,0
+BSJT.US,D,20230125,000000,20.64,20.74,20.63,20.685,33866,0
+BSJT.US,D,20230126,000000,20.6757,20.77,20.65,20.725,2177,0
+BSJT.US,D,20230127,000000,20.7188,20.72,20.69,20.69,5580,0
+BSJT.US,D,20230130,000000,20.65,20.66,20.53,20.53,3580,0
+BSJT.US,D,20230131,000000,20.6699,20.76,20.64,20.73,7301,0
+BSJT.US,D,20230201,000000,20.75,21.03,20.71,20.945,5214,0
+BSJT.US,D,20230202,000000,21.09,21.1299,21.09,21.1253,9700,0
+BSJT.US,D,20230203,000000,20.94,20.9885,20.875,20.875,2319,0
+BSJT.US,D,20230206,000000,20.77,20.87,20.715,20.775,15379,0
+BSJT.US,D,20230207,000000,20.71,20.86,20.71,20.84,3940,0
+BSJT.US,D,20230208,000000,20.7301,20.8,20.73,20.73,3743,0
+BSJT.US,D,20230209,000000,20.708,20.71,20.59,20.59,3865,0
+BSJT.US,D,20230210,000000,20.52,20.52,20.385,20.385,3104,0
+BSJT.US,D,20230213,000000,20.44,20.465,20.44,20.45,639,0
+BSJT.US,D,20230214,000000,20.4,20.47,20.34,20.44,3749,0
+BSJT.US,D,20230215,000000,20.39,20.41,20.33,20.38,1058,0
+BSJT.US,D,20230216,000000,20.23,20.2822,20.19,20.19,5646,0
+BSJT.US,D,20230217,000000,20.1326,20.3044,20.1326,20.295,6356,0
+BSJT.US,D,20230221,000000,20.01,20.02,19.78,19.8173,5311,0
+BSJT.US,D,20230222,000000,19.95,20.04,19.95,19.955,4942,0
+BSJT.US,D,20230223,000000,20.14,20.24,20.08,20.21,6182,0
+BSJT.US,D,20230224,000000,20.02,20.09,20.02,20.065,1351,0
+BSJT.US,D,20230227,000000,20.1415,20.1991,20.11,20.1991,11161,0
+BSJT.US,D,20230228,000000,20.18,20.18,20.12,20.12,299,0
+BSJT.US,D,20230301,000000,20.12,20.12,20.06,20.11,21034,0
+BSJT.US,D,20230302,000000,20.12,20.13,20.08,20.08,1909,0
+BSJT.US,D,20230303,000000,20.22,20.39,20.18,20.315,12419,0
+BSJT.US,D,20230306,000000,20.37,20.41,20.35,20.35,975,0
+BSJT.US,D,20230307,000000,20.3011,20.3011,20.2,20.205,6957,0
+BSJT.US,D,20230308,000000,20.21,20.24,20.01,20.075,13965,0
+BSJT.US,D,20230309,000000,20.13,20.176,19.965,19.965,3039,0
+BSJT.US,D,20230310,000000,19.945,19.97,19.945,19.955,2349,0
+BSJT.US,D,20230313,000000,20.06,20.07,19.86,19.875,7846,0
+BSJT.US,D,20230314,000000,20.05,20.07,19.98,20.0172,4512,0
+BSJT.US,D,20230315,000000,19.85,19.9287,19.85,19.91,2292,0
+BSJT.US,D,20230316,000000,19.89,20.15,19.89,20.0848,1986,0
+BSJT.US,D,20230317,000000,20.008,20.008,19.96,19.975,1527,0
+BSJT.US,D,20230320,000000,19.8001,19.835,19.8001,19.835,2547,0
+BSJT.US,D,20230321,000000,19.96,20.09,19.955,20.07,2818,0
+BSJT.US,D,20230322,000000,19.9766,20.1692,19.955,20.105,7632,0
+BSJT.US,D,20230323,000000,20.179,20.179,19.98,19.98,1831,0
+BSJT.US,D,20230324,000000,19.9781,20.01,19.94,19.94,10267,0
+BSJT.US,D,20230327,000000,19.99,20.015,19.9302,19.9302,4033,0
+BSJT.US,D,20230328,000000,19.9159,19.9699,19.87,19.87,3535,0
+BSJT.US,D,20230329,000000,20.0999,20.145,20.08,20.145,1698,0
+BSJT.US,D,20230330,000000,20.1954,20.2698,20.1954,20.2698,695,0
+BSJT.US,D,20230331,000000,20.55,20.56,20.5313,20.5313,622,0
+BSJT.US,D,20230403,000000,20.49,20.58,20.48,20.5286,15689,0
+BSJT.US,D,20230404,000000,20.57,20.57,20.4801,20.4898,7625,0
+BSJT.US,D,20230405,000000,20.4983,20.4983,20.34,20.34,650,0
+BSJT.US,D,20230406,000000,20.47,20.5,20.435,20.435,4001,0
+BSJT.US,D,20230410,000000,20.42,20.47,20.415,20.415,5197,0
+BSJT.US,D,20230411,000000,20.43,20.49,20.43,20.485,590,0
+BSJT.US,D,20230412,000000,20.56,20.56,20.48,20.485,7870,0
+BSJT.US,D,20230413,000000,20.53,20.66,20.53,20.62,1804,0
+BSJT.US,D,20230414,000000,20.66,20.66,20.5397,20.555,2740,0
+BSJT.US,D,20230417,000000,20.4958,20.4958,20.47,20.47,1085,0
+BSJT.US,D,20230418,000000,20.4801,20.56,20.4801,20.485,2097,0
+BSJT.US,D,20230419,000000,20.47,20.5,20.445,20.445,786,0
+BSJT.US,D,20230420,000000,20.3872,20.46,20.3872,20.39,4744,0
+BSJT.US,D,20230421,000000,20.47,20.49,20.455,20.46,6009,0
+BSJT.US,D,20230424,000000,20.36,20.42,20.36,20.42,235,0
+BSJT.US,D,20230425,000000,20.4051,20.41,20.385,20.385,5130,0
+BSJT.US,D,20230426,000000,20.37,20.37,20.26,20.2841,5755,0
+BSJT.US,D,20230427,000000,20.416,20.416,20.416,20.416,226,0
+BSJT.US,D,20230428,000000,20.45,20.53,20.42,20.45,3172,0
+BSJT.US,D,20230501,000000,20.47,20.47,20.4,20.4,1607,0
+BSJT.US,D,20230502,000000,20.36,20.41,20.34,20.35,2691,0
+BSJT.US,D,20230503,000000,20.4,20.46,20.365,20.365,5078,0
+BSJT.US,D,20230504,000000,20.27,20.31,20.1901,20.28,11286,0
+BSJT.US,D,20230505,000000,20.27,20.36,20.27,20.35,13257,0
+BSJT.US,D,20230508,000000,20.34,20.34,20.28,20.28,1020,0
+BSJT.US,D,20230509,000000,20.24,20.3,20.24,20.24,1289,0
+BSJT.US,D,20230510,000000,20.384,20.43,20.34,20.37,4057,0
+BSJT.US,D,20230511,000000,20.41,20.42,20.35,20.35,3562,0
+BSJT.US,D,20230512,000000,20.36,20.38,20.3,20.3,3535,0
+BSJT.US,D,20230515,000000,20.32,20.3585,20.315,20.315,3363,0
+BSJT.US,D,20230516,000000,20.18,20.18,20.12,20.12,219,0
+BSJT.US,D,20230517,000000,20.13,20.29,20.13,20.2,5058,0
+BSJT.US,D,20230518,000000,20.19,20.19,20.19,20.19,26,0
+BSJT.US,D,20230519,000000,20.28,20.3,20.24,20.24,7405,0
+BSJT.US,D,20230522,000000,20.18,20.27,20.15,20.27,3318,0
+BSJT.US,D,20230523,000000,20.13,20.19,20.04,20.04,6634,0
+BSJT.US,D,20230524,000000,20.031,20.031,19.86,19.97,7934,0
+BSJT.US,D,20230525,000000,20.01,20.01,19.92,19.945,838,0
+BSJT.US,D,20230526,000000,19.88,20.04,19.88,20.01,2284,0
+BSJT.US,D,20230530,000000,20.08,20.12,20.08,20.115,1994,0
+BSJT.US,D,20230531,000000,20.1199,20.1199,20.045,20.05,1676,0
+BSJT.US,D,20230601,000000,20.0714,20.185,20.0714,20.16,7430,0
+BSJT.US,D,20230602,000000,20.24,20.3415,20.24,20.32,869,0
+BSJT.US,D,20230605,000000,20.27,20.32,20.25,20.25,2543,0
+BSJT.US,D,20230606,000000,20.27,20.3,20.22,20.3,6563,0
+BSJT.US,D,20230607,000000,20.375,20.39,20.21,20.22,8770,0
+BSJT.US,D,20230608,000000,20.19,20.305,20.19,20.305,2617,0
+BSJT.US,D,20230609,000000,20.3,20.33,20.3,20.33,598,0
+BSJT.US,D,20230612,000000,20.34,20.34,20.31,20.315,560,0
+BSJT.US,D,20230613,000000,20.27,20.41,20.27,20.28,2048,0
+BSJT.US,D,20230614,000000,20.398,20.398,20.315,20.315,659,0
+BSJT.US,D,20230615,000000,20.4099,20.4099,20.4,20.4,493,0
+BSJT.US,D,20230616,000000,20.43,20.43,20.3501,20.39,697,0
+BSJT.US,D,20230620,000000,20.27,20.29,20.2402,20.2402,379,0
+BSJT.US,D,20230621,000000,20.145,20.35,20.145,20.175,6225,0
+BSJT.US,D,20230622,000000,20.169,20.169,20.105,20.105,2197,0
+BSJT.US,D,20230623,000000,20.1,20.1,20.02,20.02,5748,0
+BSJT.US,D,20230626,000000,20.1,20.1,20.01,20.0726,3507,0
+BSJT.US,D,20230627,000000,20.14,20.17,20.11,20.14,3463,0
+BSJT.US,D,20230628,000000,20.21,20.24,20.15,20.24,3642,0
+BSJT.US,D,20230629,000000,20.155,20.24,20.13,20.22,10955,0
+BSJT.US,D,20230630,000000,20.35,20.39,20.2401,20.3409,8190,0
+BSJT.US,D,20230703,000000,20.3137,20.3137,20.265,20.31,1120,0
+BSJT.US,D,20230705,000000,20.3,20.3,20.22,20.27,9795,0
+BSJT.US,D,20230706,000000,20.08,20.09,19.99,20.01,10710,0
+BSJT.US,D,20230707,000000,20.105,20.185,20.08,20.1159,3290,0
+BSJT.US,D,20230710,000000,20.06,20.22,20.06,20.18,2433,0
+BSJT.US,D,20230711,000000,20.17,20.27,20.17,20.27,3315,0
+BSJT.US,D,20230712,000000,20.49,20.53,20.465,20.4885,3042,0
+BSJT.US,D,20230713,000000,20.602,20.65,20.5301,20.62,7059,0
+BSJT.US,D,20230714,000000,20.57,20.58,20.485,20.485,5152,0
+BSJT.US,D,20230717,000000,20.519,20.56,20.48,20.525,4360,0
+BSJT.US,D,20230718,000000,20.535,20.61,20.535,20.61,3660,0
+BSJT.US,D,20230719,000000,20.66,20.6699,20.6,20.605,5064,0
+BSJT.US,D,20230720,000000,20.5,20.505,20.49,20.505,1680,0
+BSJT.US,D,20230721,000000,20.4701,20.59,20.4701,20.5337,2331,0
+BSJT.US,D,20230724,000000,20.5193,20.5193,20.42,20.42,8058,0
+BSJT.US,D,20230725,000000,20.3999,20.41,20.33,20.34,3039,0
+BSJT.US,D,20230726,000000,20.3301,20.445,20.3301,20.445,9187,0
+BSJT.US,D,20230727,000000,20.49,20.49,20.285,20.285,2909,0
+BSJT.US,D,20230728,000000,20.4298,20.4298,20.39,20.39,6714,0
+BSJT.US,D,20230731,000000,20.4999,20.4999,20.4526,20.475,439,0
+BSJT.US,D,20230801,000000,20.3265,20.356,20.3265,20.34,1044,0
+BSJT.US,D,20230802,000000,20.265,20.275,20.2373,20.275,1054,0
+BSJT.US,D,20230803,000000,20.12,20.17,20.12,20.17,2359,0
+BSJT.US,D,20230804,000000,20.255,20.38,20.255,20.325,3343,0
+BSJT.US,D,20230807,000000,20.35,20.35,20.305,20.305,2318,0
+BSJT.US,D,20230808,000000,20.25,20.3999,20.25,20.345,1698,0
+BSJT.US,D,20230809,000000,20.37,20.4,20.3314,20.36,2949,0
+BSJT.US,D,20230810,000000,20.39,20.43,20.34,20.355,2153,0
+BSJT.US,D,20230811,000000,20.37,20.37,20.24,20.3126,76084,0
+BSJT.US,D,20230814,000000,20.22,20.38,20.22,20.326,9654,0
+BSJT.US,D,20230815,000000,20.26,20.26,20.26,20.26,170,0
+BSJT.US,D,20230816,000000,20.26,20.26,20.15,20.15,2927,0
+BSJT.US,D,20230817,000000,20.17,20.17,20.06,20.075,11104,0
+BSJT.US,D,20230818,000000,20.16,20.17,20.09,20.09,22597,0
+BSJT.US,D,20230821,000000,20.01,20.01,19.965,19.965,119,0
+BSJT.US,D,20230822,000000,19.9701,20.03,19.9701,19.995,6809,0
+BSJT.US,D,20230823,000000,20.21,20.21,20.175,20.175,1383,0
+BSJT.US,D,20230824,000000,20.17,20.17,19.98,20.0103,6161,0
+BSJT.US,D,20230825,000000,20.15,20.16,20.055,20.125,3325,0
+BSJT.US,D,20230828,000000,20.22,20.25,20.175,20.2,3897,0
+BSJT.US,D,20230829,000000,20.22,20.42,20.219,20.389,20994,0
+BSJT.US,D,20230830,000000,20.41,20.415,20.3801,20.3801,14016,0
+BSJT.US,D,20230831,000000,20.41,20.41,20.3402,20.375,885,0
+BSJT.US,D,20230901,000000,20.46,20.485,20.3782,20.38,8801,0
+BSJT.US,D,20230905,000000,20.3,20.38,20.26,20.27,6694,0
+BSJT.US,D,20230906,000000,20.22,20.26,20.183,20.26,15102,0
+BSJT.US,D,20230907,000000,20.28,20.32,20.28,20.3159,4210,0
+BSJT.US,D,20230908,000000,20.31,20.31,20.26,20.28,3471,0
+BSJT.US,D,20230911,000000,20.29,20.3,20.28,20.28,6091,0
+BSJT.US,D,20230912,000000,20.27,20.28,20.27,20.27,2410,0
+BSJT.US,D,20230913,000000,20.32,20.32,20.2706,20.315,1073,0
+BSJT.US,D,20230914,000000,20.4,20.41,20.355,20.355,3037,0
+BSJT.US,D,20230915,000000,20.2601,20.34,20.2601,20.3049,979,0
+BSJT.US,D,20230918,000000,20.19,20.2,20.1747,20.18,2438,0
+BSJT.US,D,20230919,000000,20.17,20.17,20.115,20.115,3139,0
+BSJT.US,D,20230920,000000,20.1101,20.188,20.11,20.13,6333,0
+BSJT.US,D,20230921,000000,20.01,20.03,19.9,19.9,4394,0
+BSJT.US,D,20230922,000000,19.98,20.03,19.96,19.96,6819,0
+BSJT.US,D,20230925,000000,19.93,19.93,19.92,19.92,815,0
+BSJT.US,D,20230926,000000,19.9,19.9,19.795,19.82,2440,0
+BSJT.US,D,20230927,000000,19.86,19.86,19.7868,19.8,930,0
+BSJT.US,D,20230928,000000,19.795,19.845,19.79,19.84,1476,0
+BSJT.US,D,20230929,000000,19.92,19.92,19.86,19.875,885,0
+BSJT.US,D,20231002,000000,19.78,19.785,19.73,19.73,17686,0
+BSJT.US,D,20231003,000000,19.62,19.62,19.505,19.505,1210,0
+BSJT.US,D,20231004,000000,19.545,19.585,19.5078,19.585,791,0
+BSJT.US,D,20231005,000000,19.63,19.63,19.55,19.605,2088,0
+BSJT.US,D,20231006,000000,19.53,19.67,19.505,19.62,5594,0
+BSJT.US,D,20231009,000000,19.66,19.85,19.6201,19.8316,9065,0
+BSJT.US,D,20231010,000000,19.77,19.845,19.6708,19.8323,5114,0
+BSJT.US,D,20231011,000000,19.8699,19.8699,19.68,19.795,7740,0
+BSJT.US,D,20231012,000000,19.78,19.78,19.67,19.69,2768,0
+BSJT.US,D,20231013,000000,19.78,19.78,19.6536,19.66,3079,0
+BSJT.US,D,20231016,000000,19.66,19.68,19.65,19.65,2868,0
+BSJT.US,D,20231017,000000,19.555,19.6,19.54,19.6,6749,0
+BSJT.US,D,20231018,000000,19.46,19.46,19.46,19.46,143,0
+BSJT.US,D,20231019,000000,19.53,19.53,19.3859,19.3859,2382,0
+BSJT.US,D,20231020,000000,19.45,19.46,19.42,19.42,478,0
+BSJT.US,D,20231023,000000,19.29,19.44,19.29,19.39,3346,0
+BSJT.US,D,20231024,000000,19.43,19.47,19.43,19.47,1102,0
+BSJT.US,D,20231025,000000,19.47,19.4791,19.405,19.405,7057,0
+BSJT.US,D,20231026,000000,19.405,19.46,19.3806,19.46,1866,0
+BSJT.US,D,20231027,000000,19.51,19.51,19.4,19.51,7952,0
+BSJT.US,D,20231030,000000,19.41,19.49,19.39,19.42,37750,0
+BSJT.US,D,20231031,000000,19.5025,19.62,19.5,19.555,27632,0
+BSJT.US,D,20231101,000000,19.62,19.8,19.62,19.75,82496,0
+BSJT.US,D,20231102,000000,19.93,19.9898,19.885,19.955,7954,0
+BSJT.US,D,20231103,000000,20.19,20.2,20.08,20.19,6338,0
+BSJT.US,D,20231106,000000,20.14,20.225,20.14,20.22,12696,0
+BSJT.US,D,20231107,000000,20.16,20.19,20.125,20.15,3105,0
+BSJT.US,D,20231108,000000,20.19,20.21,20.165,20.175,4759,0
+BSJT.US,D,20231109,000000,20.09,20.17,20,20,6499,0
+BSJT.US,D,20231110,000000,20.109,20.25,20.1067,20.1275,29336,0
+BSJT.US,D,20231113,000000,20.11,20.14,20.04,20.0705,10239,0
+BSJT.US,D,20231114,000000,20.26,20.4,20.26,20.335,36600,0
+BSJT.US,D,20231115,000000,20.3,20.32,20.23,20.23,24973,0
+BSJT.US,D,20231116,000000,20.31,20.34,20.245,20.295,46609,0
+BSJT.US,D,20231117,000000,20.32,20.38,20.27,20.33,39757,0
+BSJT.US,D,20231120,000000,20.25,20.53,20.195,20.28,48118,0
+BSJT.US,D,20231121,000000,20.17,20.28,20.17,20.24,9789,0
+BSJT.US,D,20231122,000000,20.3,20.3299,20.24,20.295,6063,0
+BSJT.US,D,20231124,000000,20.2101,20.33,20.2101,20.32,4479,0
+BSJT.US,D,20231127,000000,20.32,20.4,20.23,20.4,49231,0
+BSJT.US,D,20231128,000000,20.36,20.48,20.2975,20.48,31922,0
+BSJT.US,D,20231129,000000,20.4897,20.6,20.4897,20.58,11453,0
+BSJT.US,D,20231130,000000,20.51,20.51,20.4001,20.4644,10458,0
+BSJT.US,D,20231201,000000,20.51,20.6,20.4841,20.5825,6915,0
+BSJT.US,D,20231204,000000,20.61,20.6482,20.56,20.6,10544,0
+BSJT.US,D,20231205,000000,20.6,20.68,20.5697,20.62,4955,0
+BSJT.US,D,20231206,000000,20.694,20.7399,20.61,20.6738,51042,0
+BSJT.US,D,20231207,000000,20.67,20.7,20.62,20.685,54025,0
+BSJT.US,D,20231208,000000,20.6589,20.66,20.577,20.615,5381,0
+BSJT.US,D,20231211,000000,20.65,20.65,20.5322,20.62,9751,0
+BSJT.US,D,20231212,000000,20.7,20.71,20.6041,20.69,10628,0
+BSJT.US,D,20231213,000000,20.715,21.05,20.715,20.94,16575,0
+BSJT.US,D,20231214,000000,21.1321,21.26,21.09,21.1308,20489,0
+BSJT.US,D,20231215,000000,21.13,21.17,21.0541,21.1116,15848,0
+BSJT.US,D,20231218,000000,21.09,21.09,20.9326,21.02,11368,0
+BSJT.US,D,20231219,000000,21.0409,21.17,21.0312,21.11,23649,0
+BSJT.US,D,20231220,000000,21.13,21.22,21.05,21.095,36181,0
+BSJT.US,D,20231221,000000,21.1301,21.24,21.1076,21.19,34417,0
+BSJT.US,D,20231222,000000,21.28,21.28,21.1449,21.17,21004,0
+BSJT.US,D,20231226,000000,21.24,21.24,21.1347,21.1914,23560,0
+BSJT.US,D,20231227,000000,21.14,21.3783,21.14,21.305,47168,0
+BSJT.US,D,20231228,000000,21.32,21.32,21.18,21.2425,25469,0
+BSJT.US,D,20231229,000000,21.199,21.3,21.175,21.175,20457,0
+BSJT.US,D,20240102,000000,21.09,21.11,21.03,21.03,20695,0
+BSJT.US,D,20240103,000000,20.94,21.0599,20.92,21.01,11381,0
+BSJT.US,D,20240104,000000,21.03,21.03,20.87,20.9,12310,0
+BSJT.US,D,20240105,000000,20.85,21.05,20.85,20.94,26402,0
+BSJT.US,D,20240108,000000,20.98,21.1199,20.94,21.0745,24702,0
+BSJT.US,D,20240109,000000,21.04,21.14,20.9994,21.1082,7271,0
+BSJT.US,D,20240110,000000,21.18,21.22,21.1273,21.1681,12722,0
+BSJT.US,D,20240111,000000,21.185,21.27,21.15,21.25,5119,0
+BSJT.US,D,20240112,000000,21.34,21.34,21.2501,21.29,15520,0
+BSJT.US,D,20240116,000000,21.27,21.279,21.11,21.15,11751,0
+BSJT.US,D,20240117,000000,21.09,21.09,21.0089,21.05,10561,0
+BSJT.US,D,20240118,000000,21.1,21.1293,21.046,21.0831,20138,0
+BSJT.US,D,20240119,000000,21.05,21.1499,21.01,21.095,15645,0
+BSJT.US,D,20240122,000000,21.03,21.11,21,21.035,40459,0
+BSJT.US,D,20240123,000000,21.04,21.06,20.94,21,19372,0
+BSJT.US,D,20240124,000000,21.1,21.13,21,21.0396,51592,0
+BSJT.US,D,20240125,000000,21.1289,21.2197,21.108,21.12,8103,0
+BSJT.US,D,20240126,000000,21.19,21.22,21.1321,21.15,4953,0
+BSJT.US,D,20240129,000000,21.2,21.23,21.15,21.15,24828,0
+BSJT.US,D,20240130,000000,21.19,21.22,21.1301,21.1847,13272,0
+BSJT.US,D,20240131,000000,21.225,21.26,21.12,21.12,19716,0
+BSJT.US,D,20240201,000000,21.19,21.299,21.15,21.18,18113,0
+BSJT.US,D,20240202,000000,21.13,21.19,21.1255,21.1441,19733,0
+BSJT.US,D,20240205,000000,21.1,21.11,21.001,21.045,4410,0
+BSJT.US,D,20240206,000000,21.07,21.1891,21.07,21.135,10949,0
+BSJT.US,D,20240207,000000,21.1101,21.22,21.1101,21.175,8288,0
+BSJT.US,D,20240208,000000,21.2,21.22,21.1304,21.1698,11330,0
+BSJT.US,D,20240209,000000,21.24,21.26,21.1416,21.2151,13173,0
+BSJT.US,D,20240212,000000,21.21,21.25,21.13,21.1696,14170,0
+BSJT.US,D,20240213,000000,20.99,21.07,20.93,20.9592,35603,0
+BSJT.US,D,20240214,000000,21.09,21.119,21,21.04,18891,0
+BSJT.US,D,20240215,000000,21.09,21.17,21.065,21.1206,12617,0
+BSJT.US,D,20240216,000000,21.08,21.11,21.0093,21.0701,25233,0
+BSJT.US,D,20240220,000000,20.97,21.024,20.96,20.99,46905,0
+BSJT.US,D,20240221,000000,21.04,21.04,20.925,20.9729,40031,0
+BSJT.US,D,20240222,000000,20.955,21.12,20.955,21.07,27280,0
+BSJT.US,D,20240223,000000,21.11,21.1499,21.07,21.0837,28041,0
+BSJT.US,D,20240226,000000,21.065,21.08,20.99,21.005,10310,0
+BSJT.US,D,20240227,000000,21.01,21.0589,20.94,21.02,4856,0
+BSJT.US,D,20240228,000000,20.995,21.06,20.995,21.035,16703,0
+BSJT.US,D,20240229,000000,21.1,21.1075,21.0109,21.0565,15199,0
+BSJT.US,D,20240301,000000,21.12,21.19,21.01,21.1491,24406,0
+BSJT.US,D,20240304,000000,21.1583,21.18,21.12,21.1494,21632,0
+BSJT.US,D,20240305,000000,21.2,21.2,21.0601,21.1488,27733,0
+BSJT.US,D,20240306,000000,21.145,21.23,21.0901,21.15,5937,0
+BSJT.US,D,20240307,000000,21.25,21.255,21.1399,21.19,23533,0
+BSJT.US,D,20240308,000000,21.23,21.3282,21.15,21.22,18566,0
+BSJT.US,D,20240311,000000,21.215,21.2399,21.15,21.195,19628,0
+BSJT.US,D,20240312,000000,21.3,21.3,21.13,21.24,22536,0
+BSJT.US,D,20240313,000000,21.2186,21.31,21.2186,21.265,8515,0
+BSJT.US,D,20240314,000000,21.33,21.33,21.115,21.124,12284,0
+BSJT.US,D,20240315,000000,21.1698,21.19,21.06,21.1152,15415,0
+BSJT.US,D,20240318,000000,21.0124,21.1,21.0124,21.045,10768,0
+BSJT.US,D,20240319,000000,21.12,21.2,21.09,21.15,9087,0
+BSJT.US,D,20240320,000000,21.0765,21.34,21.0765,21.255,279986,0
+BSJT.US,D,20240321,000000,21.319,21.32,21.17,21.25,22248,0
+BSJT.US,D,20240322,000000,21.28,21.28,21.142,21.2,16010,0
+BSJT.US,D,20240325,000000,21.22,21.25,21.1213,21.1499,18691,0
+BSJT.US,D,20240326,000000,21.23,21.24,21.07,21.155,35747,0
+BSJT.US,D,20240327,000000,21.26,21.29,21.1361,21.185,26251,0
+BSJT.US,D,20240328,000000,21.28,21.305,21.18,21.18,22993,0
+BSJT.US,D,20240401,000000,21.3,21.3,21.0951,21.14,23104,0
+BSJT.US,D,20240402,000000,21.085,21.12,21.03,21.09,14447,0
+BSJT.US,D,20240403,000000,21.09,21.13,20.9801,21.1,9137,0
+BSJT.US,D,20240404,000000,21.085,21.21,21.01,21.05,28050,0
+BSJT.US,D,20240405,000000,21.05,21.1,21,21,22495,0
+BSJT.US,D,20240408,000000,21.0201,21.12,21.0201,21.11,30267,0
+BSJT.US,D,20240409,000000,21.17,21.18,21.101,21.12,10562,0
+BSJT.US,D,20240410,000000,21.08,21.08,20.905,20.93,24825,0
+BSJT.US,D,20240411,000000,21.01,21.01,20.85,20.9063,14411,0
+BSJT.US,D,20240412,000000,20.95,20.96,20.8301,20.94,32896,0
+BSJT.US,D,20240415,000000,20.99,20.99,20.69,20.74,32701,0
+BSJT.US,D,20240416,000000,20.735,20.8,20.6901,20.75,27131,0
+BSJT.US,D,20240417,000000,20.83,20.83,20.72,20.77,20934,0
+BSJT.US,D,20240418,000000,20.81,20.81,20.68,20.76,4190,0
+BSJT.US,D,20240419,000000,20.85,20.85,20.72,20.72,12200,0
+BSJT.US,D,20240422,000000,20.79,20.8687,20.69,20.73,32645,0
+BSJT.US,D,20240423,000000,20.86,20.92,20.8481,20.92,2803,0
+BSJT.US,D,20240424,000000,20.7996,20.89,20.79,20.88,10208,0
+BSJT.US,D,20240425,000000,20.73,20.83,20.67,20.8,14132,0
+BSJT.US,D,20240426,000000,20.88,20.92,20.8,20.9,17016,0
+BSJT.US,D,20240429,000000,20.83,20.9799,20.83,20.86,16721,0
+BSJT.US,D,20240430,000000,20.93,20.93,20.78,20.78,5423,0
+BSJT.US,D,20240501,000000,20.85,21.06,20.835,20.9,13133,0
+BSJT.US,D,20240502,000000,20.85,21.06,20.85,21,18791,0
+BSJT.US,D,20240503,000000,21.18,21.2,21.0601,21.12,12478,0
+BSJT.US,D,20240506,000000,21.11,21.18,21.1,21.16,14878,0
+BSJT.US,D,20240507,000000,21.18,21.2,21.1161,21.15,10043,0
+BSJT.US,D,20240508,000000,21.14,21.2,21.04,21.11,16964,0
+BSJT.US,D,20240509,000000,21.02,21.15,21.02,21.09,22798,0
+BSJT.US,D,20240510,000000,21.07,21.1192,21.0201,21.04,15783,0
+BSJT.US,D,20240513,000000,21.085,21.14,21.0217,21.0672,14047,0
+BSJT.US,D,20240514,000000,21.11,21.12,21.01,21.08,11717,0
+BSJT.US,D,20240515,000000,21.155,21.25,21.15,21.2,22718,0
+BSJT.US,D,20240516,000000,21.22,21.289,21.11,21.195,16950,0
+BSJT.US,D,20240517,000000,21.21,21.21,20.92,21.165,28240,0
+BSJT.US,D,20240520,000000,21,21.07,20.95,21.04,19781,0
+BSJT.US,D,20240521,000000,21.0899,21.1,21.0195,21.065,19670,0
+BSJT.US,D,20240522,000000,21.05,21.12,20.92,20.99,25447,0
+BSJT.US,D,20240523,000000,21.06,21.06,20.89,20.93,62512,0
+BSJT.US,D,20240524,000000,20.99,21.05,20.95,21.03,18054,0
+BSJT.US,D,20240528,000000,21.01,21.0399,20.8776,20.9234,33581,0
+BSJT.US,D,20240529,000000,20.88,20.9,20.78,20.8447,113469,0
+BSJT.US,D,20240530,000000,20.92,20.96,20.83,20.905,13478,0
+BSJT.US,D,20240531,000000,20.945,21.04,20.94,21.02,22175,0
+BSJT.US,D,20240603,000000,21.015,21.14,21.0105,21.0754,23252,0
+BSJT.US,D,20240604,000000,21.08,21.1399,21,21.0359,22469,0
+BSJT.US,D,20240605,000000,21.16,21.18,21.02,21.134,27665,0
+BSJT.US,D,20240606,000000,21.22,21.22,21.0721,21.1125,19977,0
+BSJT.US,D,20240607,000000,21.09,21.1,21.04,21.0754,20712,0
+BSJT.US,D,20240610,000000,21.09,21.12,21.04,21.12,12416,0
+BSJT.US,D,20240611,000000,21.08,21.17,21.0699,21.15,25093,0
+BSJT.US,D,20240612,000000,21.27,21.3296,21.17,21.24,50597,0
+BSJT.US,D,20240613,000000,21.18,21.235,21.151,21.23,27351,0
+BSJT.US,D,20240614,000000,21.15,21.16,21.06,21.1009,23361,0
+BSJT.US,D,20240617,000000,21.08,21.18,21.08,21.1494,34090,0
+BSJT.US,D,20240618,000000,21.23,21.28,21.19,21.2511,45733,0
+BSJT.US,D,20240620,000000,21.26,21.26,21.1727,21.2293,43158,0
+BSJT.US,D,20240621,000000,21.21,21.25,21.17,21.2405,29118,0
+BSJT.US,D,20240624,000000,21.115,21.18,21.07,21.1022,54258,0
+BSJT.US,D,20240625,000000,21.1,21.2,21.08,21.18,21720,0
+BSJT.US,D,20240626,000000,21.12,21.19,21.0301,21.15,417273,0
+BSJT.US,D,20240627,000000,21.01,21.2,21.01,21.15,59820,0
+BSJT.US,D,20240628,000000,21.12,21.2,20.91,20.9598,81842,0
+BSJT.US,D,20240701,000000,21.09,21.13,20.96,21.11,120077,0
+BSJT.US,D,20240702,000000,21.07,21.17,20.98,21,73434,0
+BSJT.US,D,20240703,000000,21.1,21.24,21.051,21.1509,22733,0
+BSJT.US,D,20240705,000000,21.21,21.289,21.0901,21.255,22826,0
+BSJT.US,D,20240708,000000,21.27,21.27,21.13,21.2104,44012,0
+BSJT.US,D,20240709,000000,21.21,21.22,21.091,21.1252,45912,0
+BSJT.US,D,20240710,000000,21.22,21.2497,21.1,21.1887,50314,0
+BSJT.US,D,20240711,000000,21.34,21.35,21.2001,21.32,47870,0
+BSJT.US,D,20240712,000000,21.37,21.41,21.295,21.38,35473,0
+BSJT.US,D,20240715,000000,21.41,21.41,21.2501,21.38,54613,0
+BSJT.US,D,20240716,000000,21.4,21.47,21.35,21.47,44729,0
+BSJT.US,D,20240717,000000,21.4,21.469,21.34,21.45,64486,0
+BSJT.US,D,20240718,000000,21.45,21.46,21.34,21.41,46223,0
+BSJT.US,D,20240719,000000,21.45,21.45,21.31,21.3454,18546,0
+BSJT.US,D,20240722,000000,21.31,21.34,21.26,21.34,29446,0
+BSJT.US,D,20240723,000000,21.34,21.3899,21.29,21.335,17975,0
+BSJT.US,D,20240724,000000,21.4,21.45,21.28,21.34,45356,0
+BSJT.US,D,20240725,000000,21.31,21.45,21.29,21.32,45251,0
+BSJT.US,D,20240726,000000,21.42,21.45,21.24,21.3174,30084,0
+BSJT.US,D,20240729,000000,21.39,21.39,21.241,21.34,42508,0
+BSJT.US,D,20240730,000000,21.23,21.36,21.2,21.36,38263,0
+BSJT.US,D,20240731,000000,21.39,21.55,21.37,21.44,22223,0
+BSJT.US,D,20240801,000000,21.4088,21.42,21.375,21.3816,25312,0
+BSJT.US,D,20240802,000000,21.36,21.4,21.2345,21.35,38375,0
+BSJT.US,D,20240805,000000,21.11,21.259,21.02,21.1927,16448,0
+BSJT.US,D,20240806,000000,21.23,21.32,21.13,21.25,31947,0
+BSJT.US,D,20240807,000000,21.36,21.38,21.275,21.28,33095,0
+BSJT.US,D,20240808,000000,21.33,21.38,21.29,21.37,24324,0
+BSJT.US,D,20240809,000000,21.39,21.39,21.25,21.36,44807,0
+BSJT.US,D,20240812,000000,21.36,21.37,21.24,21.36,44742,0
+BSJT.US,D,20240813,000000,21.4,21.43,21.31,21.42,51368,0
+BSJT.US,D,20240814,000000,21.43,21.5,21.36,21.48,79269,0
+BSJT.US,D,20240815,000000,21.52,21.55,21.4173,21.55,23411,0
+BSJT.US,D,20240816,000000,21.53,21.59,21.4401,21.59,25227,0
+BSJT.US,D,20240819,000000,21.47,21.55,21.3273,21.47,32424,0
+BSJT.US,D,20240820,000000,21.51,21.829,21.3901,21.5,47793,0
+BSJT.US,D,20240821,000000,21.49,21.57,21.49,21.5404,39256,0
+BSJT.US,D,20240822,000000,21.58,21.6,21.5,21.56,25136,0
+BSJT.US,D,20240823,000000,21.57,21.68,21.5147,21.63,23677,0
+BSJT.US,D,20240826,000000,21.7,21.7,21.54,21.64,99326,0
+BSJT.US,D,20240827,000000,21.46,21.689,21.46,21.55,77176,0
+BSJT.US,D,20240828,000000,21.6,21.62,21.49,21.6,39834,0
+BSJT.US,D,20240829,000000,21.61,21.64,21.53,21.5974,44707,0
+BSJT.US,D,20240830,000000,21.69,21.76,21.45,21.67,115089,0
+BSJT.US,D,20240903,000000,21.62,21.62,21.46,21.58,57769,0
+BSJT.US,D,20240904,000000,21.53,21.72,21.53,21.68,33982,0
+BSJT.US,D,20240905,000000,21.72,21.75,21.57,21.6875,73267,0
+BSJT.US,D,20240906,000000,21.68,21.76,21.605,21.69,63292,0
+BSJT.US,D,20240909,000000,21.68,21.76,21.5741,21.74,36340,0
+BSJT.US,D,20240910,000000,21.73,21.73,21.56,21.67,53976,0
+BSJT.US,D,20240911,000000,21.62,21.74,21.5861,21.73,51946,0
+BSJT.US,D,20240912,000000,21.66,21.79,21.61,21.74,92282,0
+BSJT.US,D,20240913,000000,21.74,21.81,21.7,21.79,68885,0
+BSJT.US,D,20240916,000000,21.78,21.85,21.72,21.82,43504,0
+BSJT.US,D,20240917,000000,21.86,21.86,21.751,21.84,79994,0
+BSJT.US,D,20240918,000000,21.84,22.25,21.7501,21.93,68579,0
+BSJT.US,D,20240919,000000,21.96,22.06,21.8377,22.04,43786,0
+BSJT.US,D,20240920,000000,21.96,22.05,21.84,21.98,57286,0
+BSJT.US,D,20240923,000000,21.8,21.849,21.74,21.82,95443,0
+BSJT.US,D,20240924,000000,21.78,21.86,21.6745,21.84,71831,0
+BSJT.US,D,20240925,000000,21.82,21.84,21.72,21.82,61608,0
+BSJT.US,D,20240926,000000,21.8,21.82,21.7,21.77,51035,0
+BSJT.US,D,20240927,000000,21.79,21.85,21.67,21.83,33065,0
+BSJT.US,D,20240930,000000,21.82,21.91,21.77,21.86,78136,0
+BSJT.US,D,20241001,000000,21.82,21.85,21.7,21.7,74419,0
+BSJT.US,D,20241002,000000,21.78,21.81,21.7241,21.81,18886,0
+BSJT.US,D,20241003,000000,21.81,21.81,21.7,21.745,85663,0
+BSJT.US,D,20241004,000000,21.71,21.77,21.69,21.7316,63073,0
+BSJT.US,D,20241007,000000,21.73,21.73,21.65,21.6557,91503,0
+BSJT.US,D,20241008,000000,21.68,21.73,21.592,21.685,73533,0
+BSJT.US,D,20241009,000000,21.72,21.7399,21.65,21.6877,83036,0
+BSJT.US,D,20241010,000000,21.68,21.88,21.59,21.6449,120303,0
+BSJT.US,D,20241011,000000,21.69,21.76,21.6201,21.7453,63485,0
+BSJT.US,D,20241014,000000,21.81,21.86,21.65,21.75,79441,0
+BSJT.US,D,20241015,000000,21.74,21.79,21.65,21.7446,93902,0
+BSJT.US,D,20241016,000000,21.74,21.82,21.6843,21.81,202132,0
+BSJT.US,D,20241017,000000,22,22,21.68,21.79,115264,0
+BSJT.US,D,20241018,000000,21.77,21.84,21.72,21.81,161175,0
+BSJT.US,D,20241021,000000,21.71,21.71,21.49,21.64,108387,0
+BSJT.US,D,20241022,000000,21.59,21.59,21.47,21.56,269858,0
+BSJT.US,D,20241023,000000,21.55,21.55,21.45,21.55,49598,0
+BSJT.US,D,20241024,000000,21.55,21.58,21.4601,21.56,158228,0
+BSJT.US,D,20241025,000000,21.62,21.64,21.51,21.5384,33642,0
+BSJT.US,D,20241028,000000,21.6,21.63,21.54,21.63,78952,0
+BSJT.US,D,20241029,000000,21.57,21.605,21.4501,21.57,36002,0
+BSJT.US,D,20241030,000000,21.64,21.665,21.521,21.5437,69187,0
+BSJT.US,D,20241031,000000,21.57,21.57,21.47,21.5198,72412,0
+BSJT.US,D,20241101,000000,21.5419,21.6095,21.4801,21.5,26895,0
+BSJT.US,D,20241104,000000,21.5,21.58,21.46,21.545,55350,0
+BSJT.US,D,20241105,000000,21.56,21.59,21.5089,21.59,35397,0
+BSJT.US,D,20241106,000000,21.71,21.9,21.57,21.68,45179,0
+BSJT.US,D,20241107,000000,21.69,21.81,21.64,21.7469,62138,0
+BSJT.US,D,20241108,000000,21.7,21.81,21.6972,21.78,42562,0
+BSJT.US,D,20241111,000000,21.88,21.88,21.75,21.796,55728,0
+BSJT.US,D,20241112,000000,21.87,21.87,21.55,21.69,58299,0
+BSJT.US,D,20241113,000000,21.75,21.75,21.64,21.695,42903,0
+BSJT.US,D,20241114,000000,21.72,21.72,21.53,21.68,51893,0
+BSJT.US,D,20241115,000000,21.63,21.7,21.5501,21.68,19527,0
+BSJT.US,D,20241118,000000,21.57,21.5996,21.4683,21.59,44070,0
+BSJT.US,D,20241119,000000,21.58,21.63,21.49,21.62,77001,0
+BSJT.US,D,20241120,000000,21.62,21.62,21.522,21.55,61701,0
+BSJT.US,D,20241121,000000,21.61,21.64,21.5031,21.62,55861,0
+BSJT.US,D,20241122,000000,21.63,21.6445,21.54,21.62,38027,0
+BSJT.US,D,20241125,000000,21.69,21.7,21.5718,21.68,44356,0
+BSJT.US,D,20241126,000000,21.72,21.72,21.53,21.67,54775,0
+BSJT.US,D,20241127,000000,21.67,21.83,21.5501,21.6759,43595,0
+BSJT.US,D,20241129,000000,21.8,21.8,21.6158,21.725,10537,0
+BSJT.US,D,20241202,000000,21.76,21.77,21.6,21.75,51335,0
+BSJT.US,D,20241203,000000,21.77,21.79,21.66,21.78,71281,0
+BSJT.US,D,20241204,000000,21.84,21.84,21.6573,21.73,45664,0
+BSJT.US,D,20241205,000000,21.73,21.79,21.6813,21.77,68617,0
+BSJT.US,D,20241206,000000,21.83,21.84,21.73,21.81,68734,0
+BSJT.US,D,20241209,000000,21.75,21.8184,21.71,21.77,43267,0
+BSJT.US,D,20241210,000000,21.73,21.75,21.65,21.7,37463,0
+BSJT.US,D,20241211,000000,21.72,21.8181,21.7,21.76,60257,0
+BSJT.US,D,20241212,000000,21.81,21.813,21.64,21.72,228063,0
+BSJT.US,D,20241213,000000,21.7,21.71,21.61,21.61,114000,0
+BSJT.US,D,20241216,000000,21.73,21.73,21.6224,21.69,75359,0
+BSJT.US,D,20241217,000000,21.7,21.7,21.6,21.69,166789,0
+BSJT.US,D,20241218,000000,21.75,21.75,21.33,21.47,393829,0
+BSJT.US,D,20241219,000000,21.52,21.52,21.32,21.4,180666,0
+BSJT.US,D,20241220,000000,21.48,21.61,21.39,21.6,527530,0
+BSJT.US,D,20241223,000000,21.4099,21.4099,21.3,21.3448,187847,0
+BSJT.US,D,20241224,000000,21.24,21.43,21.24,21.4112,86963,0
+BSJT.US,D,20241226,000000,21.39,21.45,21.34,21.42,57540,0
+BSJT.US,D,20241227,000000,21.4,21.4,21.3452,21.39,48981,0
+BSJT.US,D,20241230,000000,21.4,21.45,21.34,21.4144,68651,0
+BSJT.US,D,20241231,000000,21.35,21.48,21.35,21.3942,75047,0
+BSJT.US,D,20250102,000000,21.3833,21.5087,21.38,21.44,92599,0
+BSJT.US,D,20250103,000000,21.42,21.56,21.41,21.48,81456,0
+BSJT.US,D,20250106,000000,21.52,21.5899,21.48,21.53,44725,0
+BSJT.US,D,20250107,000000,21.61,21.61,21.4,21.5,160479,0
+BSJT.US,D,20250108,000000,21.5,21.52,21.3965,21.4788,55919,0
+BSJT.US,D,20250110,000000,21.48,21.48,21.27,21.3266,106980,0
+BSJT.US,D,20250113,000000,21.39,21.39,21.24,21.3,115286,0
+BSJT.US,D,20250114,000000,21.44,21.44,21.33,21.38,57937,0
+BSJT.US,D,20250115,000000,21.4658,21.5891,21.42,21.535,77895,0
+BSJT.US,D,20250116,000000,21.6,21.62,21.514606,21.6,74539,0
+BSJT.US,D,20250117,000000,21.66,21.66,21.5427,21.63,49462,0
+BSJT.US,D,20250121,000000,21.59,21.6098,21.51,21.5472,139875,0
+BSJT.US,D,20250122,000000,21.57,21.6099,21.49,21.5212,99552,0
+BSJT.US,D,20250123,000000,21.49,21.57,21.44,21.535,71928,0
+BSJT.US,D,20250124,000000,21.63,21.63,21.55,21.6,124558,0
+BSJT.US,D,20250127,000000,21.62,21.64,21.48,21.63,91582,0
+BSJT.US,D,20250128,000000,21.64,21.64,21.535,21.6,63759,0
+BSJT.US,D,20250129,000000,21.58,21.69,21.48,21.59,58484,0
+BSJT.US,D,20250130,000000,21.66,21.89,21.55,21.61,189840,0
+BSJT.US,D,20250131,000000,21.64,21.6589,21.52,21.55,66477,0
+BSJT.US,D,20250203,000000,21.55,21.5892,21.48,21.57,142370,0
+BSJT.US,D,20250204,000000,21.58,21.62,21.49,21.61,114915,0
+BSJT.US,D,20250205,000000,21.53,21.66,21.53,21.61,276245,0
+BSJT.US,D,20250206,000000,21.7,21.7,21.57,21.64,71875,0
+BSJT.US,D,20250207,000000,21.56,21.6149,21.49,21.4968,103607,0
+BSJT.US,D,20250210,000000,21.62,21.65,21.5387,21.5997,68105,0
+BSJT.US,D,20250211,000000,21.63,21.63,21.53,21.565,71489,0
+BSJT.US,D,20250212,000000,21.55,21.5795,21.42,21.53,63806,0
+BSJT.US,D,20250213,000000,21.59,21.6493,21.48,21.59,143169,0
+BSJT.US,D,20250214,000000,21.6,21.68,21.6,21.641,80460,0
+BSJT.US,D,20250218,000000,21.67,21.6896,21.57,21.625,234143,0
+BSJT.US,D,20250219,000000,21.63,21.65,21.5373,21.6301,94665,0
+BSJT.US,D,20250220,000000,21.67,21.67,21.585,21.6255,70011,0
+BSJT.US,D,20250221,000000,21.59,21.66,21.5601,21.5846,42149,0
+BSJT.US,D,20250224,000000,21.57,21.57,21.4601,21.5,60488,0
+BSJT.US,D,20250225,000000,21.52,21.5695,21.4701,21.56,48847,0
+BSJT.US,D,20250226,000000,21.55,21.62,21.51,21.57,61999,0
+BSJT.US,D,20250227,000000,21.63,21.63,21.47,21.55,29180,0
+BSJT.US,D,20250228,000000,21.61,21.61,21.509389,21.61,26314,0
+BSJT.US,D,20250303,000000,21.63,21.63,21.47,21.53,220312,0
+BSJT.US,D,20250304,000000,21.47,21.52,21.4158,21.5,73162,0
+BSJT.US,D,20250305,000000,21.56,21.56,21.48,21.52,69686,0
+BSJT.US,D,20250306,000000,21.51,21.5196,21.36,21.45,46949,0
+BSJT.US,D,20250307,000000,21.39,21.49,21.39,21.47,42621,0
+BSJT.US,D,20250310,000000,21.52,21.52,21.3,21.37,58711,0
+BSJT.US,D,20250311,000000,21.41,21.41,21.21,21.3,68802,0
+BSJT.US,D,20250312,000000,21.39,21.39,21.2341,21.27,121653,0
+BSJT.US,D,20250313,000000,21.33,21.33,21.1,21.12,71893,0
+BSJT.US,D,20250314,000000,21.28,21.28,21.18,21.23,85520,0
+BSJT.US,D,20250317,000000,21.32,21.32,21.2028,21.27,68938,0
+BSJT.US,D,20250318,000000,21.27,21.34,21.2,21.27,37210,0
+BSJT.US,D,20250319,000000,21.25,21.4,21.2263,21.38,81071,0
+BSJT.US,D,20250320,000000,21.4,21.4299,21.32,21.37,90051,0
+BSJT.US,D,20250321,000000,21.4,21.43,21.28,21.31,104389,0
+BSJT.US,D,20250324,000000,21.31,21.34,21.2251,21.28,49113,0
+BSJT.US,D,20250325,000000,21.33,21.36,21.27,21.29,32167,0
+BSJT.US,D,20250326,000000,21.29,21.315,21.13,21.17,65067,0
+BSJT.US,D,20250327,000000,21.11,21.23,21.1079,21.13,51909,0
+BSJT.US,D,20250328,000000,21.21,21.21,21.02,21.1,50504,0
+BSJT.US,D,20250331,000000,20.95,21.08,20.95,21.08,102642,0
+BSJT.US,D,20250401,000000,21.13,21.16,21.0881,21.14,168058,0
+BSJT.US,D,20250402,000000,21.12,21.17,21.1,21.1678,55619,0
+BSJT.US,D,20250403,000000,21.15,21.15,20.81,20.95,37965,0
+BSJT.US,D,20250404,000000,20.52,20.85,20.311,20.48,66558,0
+BSJT.US,D,20250407,000000,20.02,20.7,20.02,20.29,190145,0
+BSJT.US,D,20250408,000000,20.89,20.89,20.1119,20.4,73201,0
+BSJT.US,D,20250409,000000,20.03,20.96,19.9452,20.79,78163,0
+BSJT.US,D,20250410,000000,20.79,20.86,20.32,20.61,76476,0
+BSJT.US,D,20250411,000000,20.6,20.8263,20.31,20.52,63583,0
+BSJT.US,D,20250414,000000,20.79,20.84,20.51,20.6219,37274,0
+BSJT.US,D,20250415,000000,20.79,20.93,20.5501,20.74,27120,0
+BSJT.US,D,20250416,000000,20.9,20.92,20.57,20.72,88187,0
+BSJT.US,D,20250417,000000,20.84,20.9,20.7154,20.82,56394,0
+BSJT.US,D,20250421,000000,20.7,20.7599,20.5,20.62,104483,0
+BSJT.US,D,20250422,000000,20.69,20.82,20.6058,20.76,49720,0
+BSJT.US,D,20250423,000000,20.96,21.06,20.75,20.87,61729,0
+BSJT.US,D,20250424,000000,20.85,20.9905,20.8301,20.95,40810,0
+BSJT.US,D,20250425,000000,21.11,21.11,20.93,21.01,78937,0
+BSJT.US,D,20250428,000000,20.91,21.1,20.91,21.01,285244,0
+BSJT.US,D,20250429,000000,21.02,21.0695,20.9,21.03,27459,0
+BSJT.US,D,20250430,000000,20.92,21.0499,20.9,21.02,65082,0
+BSJT.US,D,20250501,000000,21.06,21.07,20.91,20.91,51784,0
+BSJT.US,D,20250502,000000,20.9,21.09,20.9,20.99,62405,0
+BSJT.US,D,20250505,000000,21.1,21.1,20.96,21.01,40815,0
+BSJT.US,D,20250506,000000,21.05,21.06,20.9,20.94,37815,0
+BSJT.US,D,20250507,000000,21.08,21.21,20.9377,20.98,88559,0
+BSJT.US,D,20250508,000000,21.13,21.13,20.97,21.04,146235,0
+BSJT.US,D,20250509,000000,20.99,21.07,20.99,21.03,31099,0
+BSJT.US,D,20250512,000000,21.1,21.33,21.1,21.27,62363,0
+BSJT.US,D,20250513,000000,21.31,21.3262,21.24,21.29,89122,0
+BSJT.US,D,20250514,000000,21.24,21.31,21.1884,21.27,42909,0
+BSJT.US,D,20250515,000000,21.27,21.31,21.15,21.28,45257,0
+BSJT.US,D,20250516,000000,21.31,21.31,21.22,21.26,66671,0
+BSJT.US,D,20250519,000000,21.08,21.18,21.0555,21.1,114739,0
+BSJT.US,D,20250520,000000,21.15,21.2199,21.08,21.2,53862,0
+BSJT.US,D,20250521,000000,21.095,21.18,20.97,20.99,39529,0
+BSJT.US,D,20250522,000000,21.06,21.1395,20.9706,21.09,63321,0
+BSJT.US,D,20250523,000000,21.14,21.15,20.932,21,42878,0
+BSJT.US,D,20250527,000000,21.06,21.23,21.05,21.185,42007,0
+BSJT.US,D,20250528,000000,21.22,21.22,21.1108,21.14,50491,0
+BSJT.US,D,20250529,000000,21.16,21.2,21.13,21.1719,39142,0
+BSJT.US,D,20250530,000000,21.22,21.22,21.13,21.19,69072,0
+BSJT.US,D,20250602,000000,21.21,21.21,21.14,21.1914,53500,0
+BSJT.US,D,20250603,000000,21.17,21.31,21.16,21.2603,56776,0
+BSJT.US,D,20250604,000000,21.3,21.3118,21.2543,21.2691,37671,0
+BSJT.US,D,20250605,000000,21.33,21.36,21.26,21.28,50850,0
+BSJT.US,D,20250606,000000,21.28,21.3,21.23,21.24,53050,0
+BSJT.US,D,20250609,000000,21.24,21.35,21.204,21.265,57617,0
+BSJT.US,D,20250610,000000,21.34,21.418,21.2313,21.38,60494,0
+BSJT.US,D,20250611,000000,21.44,21.44,21.28,21.36,190302,0
+BSJT.US,D,20250612,000000,21.41,21.41,21.26,21.39,61160,0
+BSJT.US,D,20250613,000000,21.37,21.37,21.23,21.32,37757,0
+BSJT.US,D,20250616,000000,21.27,21.4095,21.27,21.27,59269,0
+BSJT.US,D,20250617,000000,21.37,21.3899,21.23,21.32,60107,0
+BSJT.US,D,20250618,000000,21.26,21.48,21.21,21.36,83430,0
+BSJT.US,D,20250620,000000,21.37,21.4799,21.3133,21.405,50334,0
+BSJT.US,D,20250623,000000,21.22,21.38,21.22,21.285,56863,0
+BSJT.US,D,20250624,000000,21.29,21.43,21.29,21.3962,131509,0
+BSJT.US,D,20250625,000000,21.39,21.45,21.33,21.4,57754,0
+BSJT.US,D,20250626,000000,21.44,21.5,21.3701,21.42,77346,0
+BSJT.US,D,20250627,000000,21.47,21.4899,21.34,21.43,81725,0
+BSJT.US,D,20250630,000000,21.43,21.52,21.3917,21.52,60641,0
+BSJT.US,D,20250701,000000,21.51,21.51,21.4,21.48,46490,0
+BSJT.US,D,20250702,000000,21.47,21.51,21.4,21.51,48651,0
+BSJT.US,D,20250703,000000,21.62,21.62,21.45,21.52,29909,0
+BSJT.US,D,20250707,000000,21.53,21.54,21.41,21.4647,117771,0
+BSJT.US,D,20250708,000000,21.45,21.4999,21.35,21.42,138245,0
+BSJT.US,D,20250709,000000,21.49,21.539,21.39,21.4819,96826,0
+BSJT.US,D,20250710,000000,21.53,21.5392,21.4,21.4645,85686,0
+BSJT.US,D,20250711,000000,21.48,21.48,21.36,21.46,314509,0
+BSJT.US,D,20250714,000000,21.46,21.51,21.4101,21.46,98000,0
+BSJT.US,D,20250715,000000,21.55,21.55,21.37,21.4,125489,0
+BSJT.US,D,20250716,000000,21.46,21.47,21.39,21.4375,121078,0
+BSJT.US,D,20250717,000000,21.51,21.54,21.42,21.4553,69929,0
+BSJT.US,D,20250718,000000,21.56,21.56,21.42,21.47,97975,0
+BSJT.US,D,20250721,000000,21.37,21.4757,21.33,21.39,78169,0
+BSJT.US,D,20250722,000000,21.37,21.48,21.35,21.43,67766,0
+BSJT.US,D,20250723,000000,21.49,21.49,21.37,21.4173,80663,0
+BSJT.US,D,20250724,000000,21.47,21.4999,21.36,21.45,163176,0
+BSJT.US,D,20250725,000000,21.48,21.52,21.4,21.45,134344,0
+BSJT.US,D,20250728,000000,21.52,21.52,21.39,21.46,89223,0
+BSJT.US,D,20250729,000000,21.38,21.52,21.38,21.39,87242,0
+BSJT.US,D,20250730,000000,21.44,21.57,21.36,21.3943,76631,0
+BSJT.US,D,20250731,000000,21.42,21.49,21.3645,21.395,50308,0
+BSJT.US,D,20250801,000000,21.4,21.4398,21.29,21.375,47641,0
+BSJT.US,D,20250804,000000,21.4,21.4967,21.37,21.48,51071,0
+BSJT.US,D,20250805,000000,21.44,21.5167,21.41,21.4552,32286,0
+BSJT.US,D,20250806,000000,21.38,21.53,21.38,21.4705,36507,0
+BSJT.US,D,20250807,000000,21.54,21.5699,21.41,21.4436,113778,0
+BSJT.US,D,20250808,000000,21.48,21.5346,21.43,21.4753,85929,0
+BSJT.US,D,20250811,000000,21.5,21.52,21.465,21.52,78874,0
+BSJT.US,D,20250812,000000,21.52,21.535,21.4711,21.5055,189069,0
+BSJT.US,D,20250813,000000,21.51,21.63,21.51,21.5774,98495,0
+BSJT.US,D,20250814,000000,21.58,21.61,21.51,21.56,138186,0
+BSJT.US,D,20250815,000000,21.56,21.6091,21.45,21.5584,83438,0
+BSJT.US,D,20250818,000000,21.47,21.47,21.34,21.38,80528,0
+BSJT.US,D,20250819,000000,21.39,21.5,21.34,21.3995,35823,0
+BSJT.US,D,20250820,000000,21.43,21.47,21.342,21.3829,88470,0
+BSJT.US,D,20250821,000000,21.42,21.4399,21.3,21.35,94160,0
+BSJT.US,D,20250822,000000,21.46,21.61,21.39,21.54,71653,0
+BSJT.US,D,20250825,000000,21.56,21.575,21.47,21.4952,110970,0
+BSJT.US,D,20250826,000000,21.56,21.588,21.49,21.53,56833,0
+BSJT.US,D,20250827,000000,21.46,21.57,21.46,21.57,77471,0
+BSJT.US,D,20250828,000000,21.61,21.6185,21.53,21.56,55618,0
+BSJT.US,D,20250829,000000,21.55,21.5994,21.47,21.4987,52586,0
+BSJT.US,D,20250902,000000,21.4,21.5,21.4,21.4801,71439,0
+BSJT.US,D,20250903,000000,21.55,21.5783,21.48,21.54,97335,0
+BSJT.US,D,20250904,000000,21.56,21.5921,21.5,21.5921,331205,0
+BSJT.US,D,20250905,000000,21.59,21.65,21.59,21.63,93184,0
+BSJT.US,D,20250908,000000,21.64,21.65,21.5909,21.625,96238,0
+BSJT.US,D,20250909,000000,21.65,21.6699,21.54,21.595,91393,0
+BSJT.US,D,20250910,000000,21.65,21.67,21.5708,21.62,56812,0
+BSJT.US,D,20250911,000000,21.66,21.7,21.59,21.59,112110,0
+BSJT.US,D,20250912,000000,21.7,21.7,21.581,21.625,110782,0
+BSJT.US,D,20250915,000000,21.67,21.71,21.64,21.7,185574,0
+BSJT.US,D,20250916,000000,21.74,21.7495,21.61,21.62,143705,0
+BSJT.US,D,20250917,000000,21.65,21.6794,21.59,21.63,95055,0
+BSJT.US,D,20250918,000000,21.7,21.7,21.62,21.68,103594,0
+BSJT.US,D,20250919,000000,21.69,21.71,21.66,21.7,84277,0
+BSJT.US,D,20250922,000000,21.64,21.64,21.5,21.6,41729,0
+BSJT.US,D,20250923,000000,21.56,21.67,21.56,21.59,90724,0
+BSJT.US,D,20250924,000000,21.62,21.62,21.4965,21.57,90978,0
+BSJT.US,D,20250925,000000,21.57,21.57,21.46,21.51,62603,0
+BSJT.US,D,20250926,000000,21.6,21.6,21.48,21.54,64279,0
+BSJT.US,D,20250929,000000,21.61,21.6199,21.52,21.61,61536,0
+BSJT.US,D,20250930,000000,21.61,21.62,21.53,21.57,86245,0
+BSJT.US,D,20251001,000000,21.59,21.6124,21.53,21.61,113352,0
+BSJT.US,D,20251002,000000,21.55,21.6799,21.55,21.6,50917,0
+BSJT.US,D,20251003,000000,21.66,21.66,21.55,21.59,68930,0
+BSJT.US,D,20251006,000000,21.62,21.62,21.55,21.58,80958,0
+BSJT.US,D,20251007,000000,21.62,21.6299,21.55,21.59,71414,0
+BSJT.US,D,20251008,000000,21.62,21.6292,21.52,21.54,110723,0
+BSJT.US,D,20251009,000000,21.57,21.58,21.4,21.47,79685,0
+BSJT.US,D,20251010,000000,21.46,21.54,21.3063,21.35,65447,0
+BSJT.US,D,20251013,000000,21.54,21.59,21.35,21.48,37213,0
+BSJT.US,D,20251014,000000,21.36,21.52,21.36,21.47,279085,0
+BSJT.US,D,20251015,000000,21.46,21.6084,21.46,21.56,43175,0
+BSJT.US,D,20251016,000000,21.62,21.6296,21.4681,21.5,44035,0
+BSJT.US,D,20251017,000000,21.45,21.55,21.45,21.54,49730,0
+BSJT.US,D,20251020,000000,21.52,21.52,21.4201,21.48,179454,0
+BSJT.US,D,20251021,000000,21.52,21.5289,21.42,21.45,88138,0
+BSJT.US,D,20251022,000000,21.5,21.5,21.35,21.42,43907,0
+BSJT.US,D,20251023,000000,21.49,21.51,21.4082,21.47,53359,0
+BSJT.US,D,20251024,000000,21.57,21.5794,21.44,21.54,50687,0
+BSJT.US,D,20251027,000000,21.51,21.593,21.51,21.59,47759,0
+BSJT.US,D,20251028,000000,21.65,21.65,21.5,21.56,93068,0
+BSJT.US,D,20251029,000000,21.57,21.6,21.43,21.46,76779,0
+BSJT.US,D,20251030,000000,21.48,21.5,21.41,21.45,86801,0
+BSJT.US,D,20251031,000000,21.42,21.51,21.42,21.45,55784,0
+BSJT.US,D,20251103,000000,21.5,21.5,21.36,21.3946,102286,0
+BSJT.US,D,20251104,000000,21.36,21.4099,21.3201,21.3601,59260,0
+BSJT.US,D,20251105,000000,21.4,21.455,21.38,21.42,39827,0
+BSJT.US,D,20251106,000000,21.44,21.47,21.36,21.41,134346,0
+BSJT.US,D,20251107,000000,21.45,21.45,21.38,21.43,300906,0
+BSJT.US,D,20251110,000000,21.52,21.54,21.45,21.52,94131,0
+BSJT.US,D,20251111,000000,21.55,21.58,21.52,21.55,192105,0
+BSJT.US,D,20251112,000000,21.5,21.6199,21.48,21.51,40900,0
+BSJT.US,D,20251113,000000,21.49,21.49,21.37,21.42,69928,0
+BSJT.US,D,20251114,000000,21.44,21.49,21.3417,21.46,53595,0
+BSJT.US,D,20251117,000000,21.36,21.43,21.35,21.43,108622,0
+BSJT.US,D,20251118,000000,21.42,21.42,21.35,21.39,36375,0
+BSJT.US,D,20251119,000000,21.45,21.45,21.37,21.4,68654,0
+BSJT.US,D,20251120,000000,21.44,21.49,21.39,21.41,64057,0
+BSJT.US,D,20251121,000000,21.48,21.48,21.3601,21.48,94704,0
+BSJT.US,D,20251124,000000,21.4,21.43,21.3597,21.41,80062,0
+BSJT.US,D,20251125,000000,21.43,21.48,21.36,21.47,67527,0
+BSJT.US,D,20251126,000000,21.48,21.49,21.4398,21.49,65319,0
+BSJT.US,D,20251128,000000,21.51,21.5221,21.45,21.4859,51178,0
+BSJT.US,D,20251201,000000,21.49,21.49,21.35,21.455,95100,0
+BSJT.US,D,20251202,000000,21.47,21.5107,21.44,21.46,57793,0
+BSJT.US,D,20251203,000000,21.46,21.54,21.45,21.54,60498,0
+BSJT.US,D,20251204,000000,21.55,21.55,21.47,21.5076,145354,0
+BSJT.US,D,20251205,000000,21.56,21.56,21.49,21.54,87636,0
+BSJT.US,D,20251208,000000,21.56,21.56,21.46,21.5,71931,0
+BSJT.US,D,20251209,000000,21.46,21.5195,21.44,21.48,417137,0
+BSJT.US,D,20251210,000000,21.49,21.55,21.44,21.5253,118498,0
+BSJT.US,D,20251211,000000,21.53,21.54,21.49,21.5209,100495,0
+BSJT.US,D,20251212,000000,21.54,21.54,21.45,21.49,79454,0
+BSJT.US,D,20251215,000000,21.51,21.5373,21.47,21.52,90195,0
+BSJT.US,D,20251216,000000,21.52,21.54,21.45,21.51,102914,0
+BSJT.US,D,20251217,000000,21.51,21.57,21.4711,21.52,245487,0
+BSJT.US,D,20251218,000000,21.59,21.5965,21.51,21.58,390470,0
+BSJT.US,D,20251219,000000,21.65,21.65,21.545,21.55,219761,0
+BSJT.US,D,20251222,000000,21.53,21.53,21.4,21.46,233860,0
+BSJT.US,D,20251223,000000,21.5,21.5,21.44,21.48,482330,0
+BSJT.US,D,20251224,000000,21.46,21.5547,21.4401,21.55,117712,0
+BSJT.US,D,20251226,000000,21.59,21.59,21.49,21.53,158955,0
+BSJT.US,D,20251229,000000,21.53,21.53,21.45,21.53,171369,0
+BSJT.US,D,20251230,000000,21.53,21.58,21.5,21.53,89011,0
+BSJT.US,D,20251231,000000,21.54,21.58,21.4909,21.51,122811,0
+BSJT.US,D,20260102,000000,21.52,21.6199,21.4662,21.54,101806,0
+BSJT.US,D,20260105,000000,21.6,21.62,21.5101,21.61,335408,0
+BSJT.US,D,20260106,000000,21.62,21.63,21.575,21.61,381535,0
+BSJT.US,D,20260107,000000,21.67,21.67,21.56,21.59,219688,0
+BSJT.US,D,20260108,000000,21.6,21.65,21.52,21.63,310014,0
+BSJT.US,D,20260109,000000,21.65,21.65,21.6,21.63,197322,0
+BSJT.US,D,20260112,000000,21.65,21.65,21.59,21.61,161254,0
+BSJT.US,D,20260113,000000,21.63,21.645,21.59,21.63,229940,0
+BSJT.US,D,20260114,000000,21.61,21.66,21.58,21.63,135400,0
+BSJT.US,D,20260115,000000,21.6,21.66,21.6,21.63,193273,0
+BSJT.US,D,20260116,000000,21.63,21.66,21.6,21.65,126752,0
+BSJT.US,D,20260120,000000,21.48,21.52,21.45,21.47,121334,0
+BSJT.US,D,20260121,000000,21.52,21.5499,21.49,21.53,143802,0
+BSJT.US,D,20260122,000000,21.58,21.58,21.52,21.54,182312,0
+BSJT.US,D,20260123,000000,21.6,21.6,21.5,21.52,251313,0
+BSJT.US,D,20260126,000000,21.56,21.57,21.51,21.54,185200,0
+BSJT.US,D,20260127,000000,21.52,21.555,21.51,21.55,149630,0
+BSJT.US,D,20260128,000000,21.54,21.54,21.51,21.52,343963,0
+BSJT.US,D,20260129,000000,21.57,21.57,21.475,21.51,123624,0
+BSJT.US,D,20260130,000000,21.53,21.53,21.453,21.48,82796,0
+BSJT.US,D,20260202,000000,21.53,21.53,21.47,21.5,281119,0
+BSJT.US,D,20260203,000000,21.52,21.52,21.455,21.49,268648,0
+BSJT.US,D,20260204,000000,21.4,21.47,21.4,21.45,173988,0
+BSJT.US,D,20260205,000000,21.45,21.45,21.4,21.43,122246,0
+BSJT.US,D,20260206,000000,21.44,21.49,21.44,21.48,119124,0
+BSJT.US,D,20260209,000000,21.48,21.51,21.47,21.5,164284,0
+BSJT.US,D,20260210,000000,21.51,21.51,21.485,21.49,135778,0
+BSJT.US,D,20260211,000000,21.49,21.5,21.455,21.47,179521,0
+BSJT.US,D,20260212,000000,21.47,21.4899,21.425,21.44,120230,0
+BSJT.US,D,20260213,000000,21.47,21.4799,21.4201,21.45,91831,0
+BSJT.US,D,20260217,000000,21.44,21.44,21.41,21.42,107680,0
+BSJT.US,D,20260218,000000,21.45,21.47,21.435,21.47,121243,0
diff --git a/daily/us/nasdaq etfs/bsjv.us.txt b/daily/us/nasdaq etfs/bsjv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a62e58557dd632e91bd3401c91eff781059b9940
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjv.us.txt	
@@ -0,0 +1,602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJV.US,D,20230922,000000,24.8,24.8,24.78,24.78,1002,0
+BSJV.US,D,20230925,000000,24.75,24.78,24.71,24.715,9657,0
+BSJV.US,D,20230926,000000,24.7,24.7,24.52,24.52,17330,0
+BSJV.US,D,20230927,000000,24.52,24.52,24.46,24.46,4031,0
+BSJV.US,D,20230928,000000,24.43,24.52,24.43,24.485,3407,0
+BSJV.US,D,20230929,000000,24.63,24.63,24.59,24.6159,2203,0
+BSJV.US,D,20231002,000000,24.44,24.44,24.34,24.34,3555,0
+BSJV.US,D,20231003,000000,24.16,24.16,24.055,24.055,1408,0
+BSJV.US,D,20231004,000000,24.14,24.14,24.14,24.14,164,0
+BSJV.US,D,20231005,000000,24.12,24.18,24.12,24.16,6205,0
+BSJV.US,D,20231006,000000,24.07,24.26,24.07,24.26,6205,0
+BSJV.US,D,20231009,000000,24.3,24.48,24.28,24.48,6201,0
+BSJV.US,D,20231010,000000,24.44,24.51,24.44,24.46,4601,0
+BSJV.US,D,20231011,000000,24.4351,24.4351,24.4351,24.4351,4,0
+BSJV.US,D,20231012,000000,24.28,24.28,24.28,24.28,75,0
+BSJV.US,D,20231013,000000,24.37,24.37,24.3,24.3,225,0
+BSJV.US,D,20231016,000000,24.2921,24.2921,24.285,24.285,108,0
+BSJV.US,D,20231017,000000,24.145,24.145,24.145,24.145,1,0
+BSJV.US,D,20231018,000000,23.9744,23.9744,23.9744,23.9744,4,0
+BSJV.US,D,20231019,000000,23.945,23.945,23.865,23.865,102,0
+BSJV.US,D,20231020,000000,23.86,23.8807,23.86,23.8807,102,0
+BSJV.US,D,20231023,000000,23.87,23.87,23.84,23.84,203,0
+BSJV.US,D,20231024,000000,23.92,23.99,23.92,23.99,101,0
+BSJV.US,D,20231025,000000,23.835,23.835,23.835,23.835,23,0
+BSJV.US,D,20231026,000000,23.95,23.95,23.95,23.95,1,0
+BSJV.US,D,20231027,000000,23.9002,23.9002,23.9002,23.9002,1,0
+BSJV.US,D,20231030,000000,23.95,23.95,23.95,23.95,34,0
+BSJV.US,D,20231031,000000,24.08,24.0947,24.08,24.0947,201,0
+BSJV.US,D,20231101,000000,24.39,24.39,24.3803,24.3803,900,0
+BSJV.US,D,20231102,000000,24.68,24.815,24.68,24.737,947,0
+BSJV.US,D,20231103,000000,24.98,25.14,24.98,25.14,1918,0
+BSJV.US,D,20231106,000000,25.1,25.1,25.015,25.015,232,0
+BSJV.US,D,20231107,000000,24.98,25.05,24.9701,25.01,969,0
+BSJV.US,D,20231108,000000,25.005,25.005,25.005,25.005,18,0
+BSJV.US,D,20231109,000000,24.97,24.97,24.82,24.82,360,0
+BSJV.US,D,20231110,000000,24.93,24.98,24.925,24.925,2274,0
+BSJV.US,D,20231113,000000,24.8111,24.94,24.8111,24.8825,1483,0
+BSJV.US,D,20231114,000000,25.3,25.3,25.2194,25.2194,1196,0
+BSJV.US,D,20231115,000000,25.1259,25.155,25.08,25.08,1004,0
+BSJV.US,D,20231116,000000,25.17,25.178,25.0941,25.1351,3898,0
+BSJV.US,D,20231117,000000,25.17,25.275,25.1017,25.18,822,0
+BSJV.US,D,20231120,000000,25.06,25.14,25.0441,25.0441,495,0
+BSJV.US,D,20231121,000000,25.0986,25.0986,25.075,25.075,1005,0
+BSJV.US,D,20231122,000000,25.155,25.165,25.155,25.165,424,0
+BSJV.US,D,20231124,000000,25.13,25.13,25.13,25.13,113,0
+BSJV.US,D,20231127,000000,25.19,25.215,25.1899,25.215,3982,0
+BSJV.US,D,20231128,000000,25.3105,25.3105,25.3097,25.3097,407,0
+BSJV.US,D,20231129,000000,25.53,25.59,25.515,25.52,1787,0
+BSJV.US,D,20231130,000000,25.5,25.87,25.4002,25.4418,6317,0
+BSJV.US,D,20231201,000000,25.4,25.7,25.4,25.6623,47512,0
+BSJV.US,D,20231204,000000,25.63,25.63,25.5677,25.5822,3488,0
+BSJV.US,D,20231205,000000,25.61,25.64,25.61,25.64,200,0
+BSJV.US,D,20231206,000000,25.73,25.73,25.655,25.655,1460,0
+BSJV.US,D,20231207,000000,25.71,25.73,25.6838,25.6838,1077,0
+BSJV.US,D,20231208,000000,25.62,25.62,25.6,25.605,3250,0
+BSJV.US,D,20231211,000000,25.5887,25.5887,25.5302,25.5576,2282,0
+BSJV.US,D,20231212,000000,25.61,25.8,25.51,25.585,6676,0
+BSJV.US,D,20231213,000000,25.89,26.0874,25.89,26.0874,935,0
+BSJV.US,D,20231214,000000,26.3,26.555,26.17,26.2746,136652,0
+BSJV.US,D,20231215,000000,26.33,27.09,26.19,26.2338,18838,0
+BSJV.US,D,20231218,000000,26.08,26.14,26.07,26.135,2239,0
+BSJV.US,D,20231219,000000,26.279,26.279,26.245,26.245,469,0
+BSJV.US,D,20231220,000000,26.34,26.41,26.24,26.24,3459,0
+BSJV.US,D,20231221,000000,26.3206,26.3899,26.3173,26.37,1466,0
+BSJV.US,D,20231222,000000,26.44,26.48,26.355,26.355,6376,0
+BSJV.US,D,20231226,000000,26.39,26.39,26.35,26.385,1729,0
+BSJV.US,D,20231227,000000,26.37,26.58,26.37,26.54,5156,0
+BSJV.US,D,20231228,000000,26.59,26.6,26.4201,26.46,45649,0
+BSJV.US,D,20231229,000000,26.43,26.43,26.3371,26.3371,794,0
+BSJV.US,D,20240102,000000,26.1509,26.23,26.1509,26.2,1715,0
+BSJV.US,D,20240103,000000,26.08,26.15,26.07,26.115,3043,0
+BSJV.US,D,20240104,000000,26.12,26.12,25.96,26.01,8068,0
+BSJV.US,D,20240105,000000,25.99,26.0999,25.9464,25.99,3272,0
+BSJV.US,D,20240108,000000,26.04,26.2,26.04,26.1544,3463,0
+BSJV.US,D,20240109,000000,26.27,26.27,26.17,26.24,5852,0
+BSJV.US,D,20240110,000000,26.33,26.35,26.285,26.285,2817,0
+BSJV.US,D,20240111,000000,26.29,26.42,26.29,26.42,1658,0
+BSJV.US,D,20240112,000000,26.44,26.48,26.425,26.425,4149,0
+BSJV.US,D,20240116,000000,26.42,26.42,26.2694,26.28,3512,0
+BSJV.US,D,20240117,000000,26.25,26.25,26.1,26.1427,4603,0
+BSJV.US,D,20240118,000000,26.1,26.19,26.1,26.15,2553,0
+BSJV.US,D,20240119,000000,26.07,26.1649,26.06,26.1649,1125,0
+BSJV.US,D,20240122,000000,26.14,26.23,26.0755,26.0755,35837,0
+BSJV.US,D,20240123,000000,26.0299,26.07,26.0299,26.0557,2193,0
+BSJV.US,D,20240124,000000,26.12,26.14,26.0652,26.0652,2546,0
+BSJV.US,D,20240125,000000,26.1576,26.2455,26.1576,26.236,2244,0
+BSJV.US,D,20240126,000000,26.22,26.26,26.2,26.2326,17881,0
+BSJV.US,D,20240129,000000,26.27,26.2868,26.2,26.2868,6042,0
+BSJV.US,D,20240130,000000,26.24,26.2945,26.24,26.2945,3948,0
+BSJV.US,D,20240131,000000,26.3172,26.33,26.26,26.26,1563,0
+BSJV.US,D,20240201,000000,26.37,26.43,26.37,26.415,6534,0
+BSJV.US,D,20240202,000000,26.27,26.3,26.2,26.2269,17463,0
+BSJV.US,D,20240205,000000,26.15,26.15,26.05,26.0647,334989,0
+BSJV.US,D,20240206,000000,26.13,26.27,26.13,26.2081,2989,0
+BSJV.US,D,20240207,000000,26.18,26.32,26.13,26.24,9987,0
+BSJV.US,D,20240208,000000,26.175,26.175,26.175,26.175,397,0
+BSJV.US,D,20240209,000000,26.24,26.2872,26.24,26.266,3696,0
+BSJV.US,D,20240212,000000,26.2175,26.3,26.195,26.195,2708,0
+BSJV.US,D,20240213,000000,26,26.0899,25.89,25.945,177342,0
+BSJV.US,D,20240214,000000,26.08,26.085,26,26.0656,10869,0
+BSJV.US,D,20240215,000000,26.13,26.1996,26.13,26.19,2072,0
+BSJV.US,D,20240216,000000,26.12,26.12,26.06,26.06,1029,0
+BSJV.US,D,20240220,000000,25.8491,27.225,25.8491,25.975,41247,0
+BSJV.US,D,20240221,000000,26.03,26.03,25.905,25.93,11646,0
+BSJV.US,D,20240222,000000,26.08,26.13,26.0213,26.0785,14043,0
+BSJV.US,D,20240223,000000,26,26.15,25.9941,26.065,18839,0
+BSJV.US,D,20240226,000000,26.03,26.03,25.9857,25.9857,1493,0
+BSJV.US,D,20240227,000000,25.9699,25.9699,25.945,25.9536,1095,0
+BSJV.US,D,20240228,000000,25.945,25.95,25.9393,25.9393,6287,0
+BSJV.US,D,20240229,000000,26.02,26.02,25.92,25.99,4325,0
+BSJV.US,D,20240301,000000,25.99,26.13,25.99,26.07,3212,0
+BSJV.US,D,20240304,000000,26.09,26.09,26.0352,26.0599,837,0
+BSJV.US,D,20240305,000000,26.0964,26.14,26.0556,26.06,4181,0
+BSJV.US,D,20240306,000000,26.2,26.2,26.14,26.14,1714,0
+BSJV.US,D,20240307,000000,26.21,26.21,26.175,26.175,538,0
+BSJV.US,D,20240308,000000,26.2799,26.2799,26.155,26.225,1917,0
+BSJV.US,D,20240311,000000,26.22,26.23,26.1825,26.19,9141,0
+BSJV.US,D,20240312,000000,26.165,26.22,26.165,26.195,1720,0
+BSJV.US,D,20240313,000000,26.2,26.29,26.2,26.26,2463,0
+BSJV.US,D,20240314,000000,26.3,26.3,26.0583,26.0583,4198,0
+BSJV.US,D,20240315,000000,26.06,26.07,26.05,26.06,910,0
+BSJV.US,D,20240318,000000,26.02,26.025,25.985,25.99,36746,0
+BSJV.US,D,20240319,000000,26.04,26.115,26.04,26.0939,1718,0
+BSJV.US,D,20240320,000000,26.075,26.2,26.075,26.2,1340,0
+BSJV.US,D,20240321,000000,26.25,26.26,26.1925,26.225,4093,0
+BSJV.US,D,20240322,000000,26.31,26.31,26.2139,26.2139,5006,0
+BSJV.US,D,20240325,000000,26.1621,26.25,26.1621,26.23,1644,0
+BSJV.US,D,20240326,000000,26.28,26.28,26.175,26.175,3333,0
+BSJV.US,D,20240327,000000,26.24,26.25,26.1965,26.215,4745,0
+BSJV.US,D,20240328,000000,26.3,26.31,26.29,26.295,1159,0
+BSJV.US,D,20240401,000000,26.28,26.28,26.155,26.155,11699,0
+BSJV.US,D,20240402,000000,26.1688,26.1688,25.9952,26.045,9734,0
+BSJV.US,D,20240403,000000,26.05,26.065,25.9808,26.065,6154,0
+BSJV.US,D,20240404,000000,26.155,26.16,26.06,26.07,3823,0
+BSJV.US,D,20240405,000000,26.06,26.07,26,26,4627,0
+BSJV.US,D,20240408,000000,26.0661,26.13,26.0408,26.11,6975,0
+BSJV.US,D,20240409,000000,26.1045,26.14,26.09,26.095,7687,0
+BSJV.US,D,20240410,000000,26,26,25.85,25.855,3369,0
+BSJV.US,D,20240411,000000,25.87,25.93,25.8442,25.855,4906,0
+BSJV.US,D,20240412,000000,25.825,25.825,25.775,25.775,1128,0
+BSJV.US,D,20240415,000000,25.63,25.66,25.63,25.645,2388,0
+BSJV.US,D,20240416,000000,25.7,25.7,25.6,25.6,1957,0
+BSJV.US,D,20240417,000000,25.6,25.62,25.58,25.58,3329,0
+BSJV.US,D,20240418,000000,25.7,25.7,25.63,25.63,692,0
+BSJV.US,D,20240419,000000,25.67,25.67,25.6225,25.6225,5622,0
+BSJV.US,D,20240422,000000,25.565,25.69,25.565,25.625,2165,0
+BSJV.US,D,20240423,000000,25.78,25.78,25.73,25.73,498,0
+BSJV.US,D,20240424,000000,25.8,25.8,25.67,25.75,1963,0
+BSJV.US,D,20240425,000000,25.7,25.7,25.45,25.6,17875,0
+BSJV.US,D,20240426,000000,25.75,25.75,25.655,25.67,2160,0
+BSJV.US,D,20240429,000000,25.75,25.75,25.702,25.702,1523,0
+BSJV.US,D,20240430,000000,25.84,25.84,25.6,25.61,1563,0
+BSJV.US,D,20240501,000000,25.6899,25.76,25.65,25.72,3526,0
+BSJV.US,D,20240502,000000,25.8,25.839,25.71,25.81,10335,0
+BSJV.US,D,20240503,000000,26.05,26.07,25.965,26.06,3772,0
+BSJV.US,D,20240506,000000,26.08,26.1,26,26.04,3416,0
+BSJV.US,D,20240507,000000,26.1199,26.13,26.05,26.1,4876,0
+BSJV.US,D,20240508,000000,26.035,26.09,26,26,2268,0
+BSJV.US,D,20240509,000000,26.06,26.09,26.015,26.04,7824,0
+BSJV.US,D,20240510,000000,26.09,26.11,26.05,26.0721,13721,0
+BSJV.US,D,20240513,000000,26.15,26.15,26.08,26.08,876,0
+BSJV.US,D,20240514,000000,26.12,26.14,26.05,26.09,6930,0
+BSJV.US,D,20240515,000000,26.1781,26.235,26.1781,26.235,1061,0
+BSJV.US,D,20240516,000000,26.28,26.28,26.1801,26.21,2895,0
+BSJV.US,D,20240517,000000,26.155,26.25,26.15,26.17,16060,0
+BSJV.US,D,20240520,000000,26.06,26.08,25.98,26.03,10399,0
+BSJV.US,D,20240521,000000,26.09,26.11,26.04,26.05,6422,0
+BSJV.US,D,20240522,000000,26.04,26.04,25.91,25.96,5882,0
+BSJV.US,D,20240523,000000,25.97,26,25.86,25.925,9585,0
+BSJV.US,D,20240524,000000,25.95,26,25.9139,25.955,5935,0
+BSJV.US,D,20240528,000000,25.99,26.02,25.77,25.8593,81678,0
+BSJV.US,D,20240529,000000,25.81,25.81,25.69,25.745,3078,0
+BSJV.US,D,20240530,000000,25.83,25.87,25.65,25.7984,10824,0
+BSJV.US,D,20240531,000000,25.875,25.96,25.875,25.92,1262,0
+BSJV.US,D,20240603,000000,26.04,26.29,25.94,25.99,11538,0
+BSJV.US,D,20240604,000000,26.06,26.08,26.015,26.015,3311,0
+BSJV.US,D,20240605,000000,26.1,26.16,26.1,26.105,1655,0
+BSJV.US,D,20240606,000000,26.17,26.17,26.095,26.095,2584,0
+BSJV.US,D,20240607,000000,26.08,26.08,25.9717,26.005,2767,0
+BSJV.US,D,20240610,000000,26.06,26.1,25.95,26.09,9851,0
+BSJV.US,D,20240611,000000,26.07,26.11,26.0207,26.06,3135,0
+BSJV.US,D,20240612,000000,26.2101,26.31,26.205,26.205,1641,0
+BSJV.US,D,20240613,000000,26.23,26.23,26.08,26.14,21660,0
+BSJV.US,D,20240614,000000,26.09,26.09,25.95,25.95,183,0
+BSJV.US,D,20240617,000000,26.09,26.13,26.0313,26.0775,3253,0
+BSJV.US,D,20240618,000000,26.2,26.22,26.1302,26.195,2002,0
+BSJV.US,D,20240620,000000,26.22,26.22,26.135,26.1535,2424,0
+BSJV.US,D,20240621,000000,26.185,26.27,26.16,26.24,1939,0
+BSJV.US,D,20240624,000000,26.17,26.17,26.02,26.065,5236,0
+BSJV.US,D,20240625,000000,26.0895,26.13,26.04,26.04,1107,0
+BSJV.US,D,20240626,000000,26.13,26.13,25.98,26.05,6669,0
+BSJV.US,D,20240627,000000,26.12,26.14,26.02,26.0853,2862,0
+BSJV.US,D,20240628,000000,26.16,26.17,26.02,26.02,3329,0
+BSJV.US,D,20240701,000000,26.13,26.13,25.91,25.93,7596,0
+BSJV.US,D,20240702,000000,26.06,26.06,25.94,26.021,7623,0
+BSJV.US,D,20240703,000000,26.03,26.13,26.03,26.095,1694,0
+BSJV.US,D,20240705,000000,26.46,26.46,26.06,26.23,4856,0
+BSJV.US,D,20240708,000000,26.21,26.21,26.16,26.195,5317,0
+BSJV.US,D,20240709,000000,26.25,26.25,26.12,26.175,7000,0
+BSJV.US,D,20240710,000000,26.27,26.28,26.215,26.24,3855,0
+BSJV.US,D,20240711,000000,26.43,26.43,26.24,26.39,2385,0
+BSJV.US,D,20240712,000000,26.46,26.47,26.3941,26.4471,4403,0
+BSJV.US,D,20240715,000000,26.35,26.48,26.35,26.425,4110,0
+BSJV.US,D,20240716,000000,26.485,26.62,26.485,26.58,3785,0
+BSJV.US,D,20240717,000000,26.54,26.59,26.54,26.55,5979,0
+BSJV.US,D,20240718,000000,26.48,26.54,26.4,26.48,13543,0
+BSJV.US,D,20240719,000000,26.63,27.16,26.34,26.3855,88857,0
+BSJV.US,D,20240722,000000,26.221,26.33,26.221,26.3056,1058,0
+BSJV.US,D,20240723,000000,26.39,26.4,26.29,26.37,4218,0
+BSJV.US,D,20240724,000000,26.35,26.35,26.2658,26.2658,3136,0
+BSJV.US,D,20240725,000000,26.33,26.351,26.25,26.3165,13025,0
+BSJV.US,D,20240726,000000,26.42,26.42,26.34,26.375,3559,0
+BSJV.US,D,20240729,000000,26.44,26.44,26.3,26.3022,3649,0
+BSJV.US,D,20240730,000000,26.39,26.39,26.21,26.3,5160,0
+BSJV.US,D,20240731,000000,26.41,26.5,26.3899,26.46,20614,0
+BSJV.US,D,20240801,000000,26.48,26.49,26.3301,26.3666,6248,0
+BSJV.US,D,20240802,000000,26.32,26.34,26.29,26.2921,12199,0
+BSJV.US,D,20240805,000000,26.15,26.22,26.11,26.137,3751,0
+BSJV.US,D,20240806,000000,26.32,26.3991,26.18,26.2928,3873,0
+BSJV.US,D,20240807,000000,26.38,26.42,26.2,26.2,4700,0
+BSJV.US,D,20240808,000000,26.3323,26.44,26.3323,26.4226,1891,0
+BSJV.US,D,20240809,000000,26.42,26.43,26.4,26.43,2164,0
+BSJV.US,D,20240812,000000,26.44,26.48,26.35,26.4116,25390,0
+BSJV.US,D,20240813,000000,26.41,26.57,26.41,26.5555,8107,0
+BSJV.US,D,20240814,000000,26.46,26.65,26.46,26.53,27698,0
+BSJV.US,D,20240815,000000,26.53,26.62,26.53,26.5808,5554,0
+BSJV.US,D,20240816,000000,26.66,26.73,26.66,26.73,3668,0
+BSJV.US,D,20240819,000000,26.58,26.6,26.51,26.51,12842,0
+BSJV.US,D,20240820,000000,26.6335,26.6336,26.53,26.5511,8052,0
+BSJV.US,D,20240821,000000,26.67,26.72,26.57,26.72,10514,0
+BSJV.US,D,20240822,000000,26.58,26.77,26.58,26.59,8942,0
+BSJV.US,D,20240823,000000,26.78,26.84,26.695,26.83,2852,0
+BSJV.US,D,20240826,000000,26.84,26.9,26.69,26.77,46305,0
+BSJV.US,D,20240827,000000,26.72,26.82,26.7,26.7525,7846,0
+BSJV.US,D,20240828,000000,26.78,26.78,26.67,26.7088,17609,0
+BSJV.US,D,20240829,000000,26.78,26.78,26.72,26.7441,2513,0
+BSJV.US,D,20240830,000000,26.82,26.82,26.6801,26.78,7820,0
+BSJV.US,D,20240903,000000,26.7499,26.75,26.59,26.644,5968,0
+BSJV.US,D,20240904,000000,26.61,26.82,26.61,26.72,3272,0
+BSJV.US,D,20240905,000000,26.83,26.889,26.7697,26.8254,10425,0
+BSJV.US,D,20240906,000000,26.78,26.86,26.72,26.7889,9737,0
+BSJV.US,D,20240909,000000,26.81,26.89,26.8,26.85,2962,0
+BSJV.US,D,20240910,000000,26.82,26.82,26.74,26.7788,878,0
+BSJV.US,D,20240911,000000,26.8,26.835,26.78,26.835,2415,0
+BSJV.US,D,20240912,000000,26.89,26.91,26.85,26.86,5802,0
+BSJV.US,D,20240913,000000,26.93,26.945,26.93,26.945,946,0
+BSJV.US,D,20240916,000000,27,27.03,26.98,27.0072,1638,0
+BSJV.US,D,20240917,000000,27.08,27.08,26.9601,27.0283,5234,0
+BSJV.US,D,20240918,000000,27.0146,27.11,27.01,27.06,2201,0
+BSJV.US,D,20240919,000000,27.23,27.23,27.1374,27.1374,6666,0
+BSJV.US,D,20240920,000000,27.19,27.19,27.05,27.17,7790,0
+BSJV.US,D,20240923,000000,27.06,27.14,26.96,27.07,17944,0
+BSJV.US,D,20240924,000000,27.06,27.13,26.97,27.09,8037,0
+BSJV.US,D,20240925,000000,27.07,27.09,26.98,27.07,9278,0
+BSJV.US,D,20240926,000000,27,27.06,26.88,26.99,26559,0
+BSJV.US,D,20240927,000000,27.05,27.0789,26.9,26.9553,29558,0
+BSJV.US,D,20240930,000000,26.98,26.99,26.89,26.89,1373,0
+BSJV.US,D,20241001,000000,26.9,27.01,26.89,26.9261,3707,0
+BSJV.US,D,20241002,000000,26.83,26.95,26.8,26.86,4442,0
+BSJV.US,D,20241003,000000,26.92,26.92,26.8,26.9,2901,0
+BSJV.US,D,20241004,000000,26.88,26.88,26.74,26.83,9049,0
+BSJV.US,D,20241007,000000,26.79,26.79,26.65,26.68,1418,0
+BSJV.US,D,20241008,000000,26.73,26.75,26.68,26.74,3933,0
+BSJV.US,D,20241009,000000,26.6861,26.73,26.64,26.71,4745,0
+BSJV.US,D,20241010,000000,26.68,26.74,26.61,26.61,12648,0
+BSJV.US,D,20241011,000000,26.72,26.7488,26.72,26.725,695,0
+BSJV.US,D,20241014,000000,26.66,26.76,26.66,26.74,6084,0
+BSJV.US,D,20241015,000000,26.72,26.76,26.6601,26.685,3409,0
+BSJV.US,D,20241016,000000,26.86,26.87,26.77,26.8223,1510,0
+BSJV.US,D,20241017,000000,26.7,26.7525,26.7,26.745,1240,0
+BSJV.US,D,20241018,000000,26.74,26.86,26.74,26.86,10925,0
+BSJV.US,D,20241021,000000,26.63,26.63,26.5035,26.565,3067,0
+BSJV.US,D,20241022,000000,26.56,26.56,26.5079,26.5079,1939,0
+BSJV.US,D,20241023,000000,26.38,26.46,26.38,26.3906,2060,0
+BSJV.US,D,20241024,000000,26.38,26.57,26.38,26.4972,9822,0
+BSJV.US,D,20241025,000000,26.54,26.57,26.3273,26.3273,182398,0
+BSJV.US,D,20241028,000000,26.31,26.48,26.31,26.33,7866,0
+BSJV.US,D,20241029,000000,26.37,26.42,26.2874,26.4084,906,0
+BSJV.US,D,20241030,000000,26.32,26.46,26.32,26.3583,5944,0
+BSJV.US,D,20241031,000000,26.4,26.4,26.2846,26.2846,3223,0
+BSJV.US,D,20241101,000000,26.38,26.38,26.28,26.31,8128,0
+BSJV.US,D,20241104,000000,26.42,26.42,26.2835,26.296,1995,0
+BSJV.US,D,20241105,000000,26.3699,26.37,26.3599,26.37,1521,0
+BSJV.US,D,20241106,000000,26.35,26.48,26.35,26.4268,2663,0
+BSJV.US,D,20241107,000000,26.5199,26.6,26.4755,26.5447,2836,0
+BSJV.US,D,20241108,000000,26.535,26.7,26.53,26.6,18255,0
+BSJV.US,D,20241111,000000,26.65,26.65,26.5013,26.5872,3180,0
+BSJV.US,D,20241112,000000,26.44,26.54,26.44,26.48,15059,0
+BSJV.US,D,20241113,000000,26.51,26.55,26.5,26.5,1283,0
+BSJV.US,D,20241114,000000,26.4401,26.57,26.4401,26.49,901,0
+BSJV.US,D,20241115,000000,26.3,26.47,26.29,26.43,14868,0
+BSJV.US,D,20241118,000000,26.34,26.39,26.2804,26.3253,6020,0
+BSJV.US,D,20241119,000000,26.18,26.4,26.14,26.36,20250,0
+BSJV.US,D,20241120,000000,26.29,26.39,26.28,26.39,5080,0
+BSJV.US,D,20241121,000000,26.341,26.439,26.341,26.3692,958,0
+BSJV.US,D,20241122,000000,26.42,26.43,26.31,26.39,5473,0
+BSJV.US,D,20241125,000000,26.49,26.51,26.4427,26.475,2622,0
+BSJV.US,D,20241126,000000,26.4555,26.4555,26.4029,26.4029,432,0
+BSJV.US,D,20241127,000000,26.39,26.48,26.39,26.4455,4512,0
+BSJV.US,D,20241202,000000,26.46,26.55,26.46,26.545,1760,0
+BSJV.US,D,20241203,000000,26.5599,26.58,26.52,26.5474,5198,0
+BSJV.US,D,20241204,000000,26.54,26.5999,26.54,26.57,1499,0
+BSJV.US,D,20241205,000000,26.61,26.61,26.5597,26.5597,441,0
+BSJV.US,D,20241206,000000,26.59,26.67,26.58,26.67,6952,0
+BSJV.US,D,20241209,000000,26.595,26.62,26.5883,26.5883,2713,0
+BSJV.US,D,20241210,000000,26.67,26.67,26.655,26.655,541,0
+BSJV.US,D,20241211,000000,26.67,26.6833,26.63,26.6597,1378,0
+BSJV.US,D,20241212,000000,26.6596,27.65,26.604,26.604,2559,0
+BSJV.US,D,20241213,000000,26.54,26.55,26.48,26.495,3002,0
+BSJV.US,D,20241216,000000,26.53,26.53,26.49,26.505,3038,0
+BSJV.US,D,20241217,000000,26.4544,26.53,26.4544,26.4567,19865,0
+BSJV.US,D,20241218,000000,26.51,26.52,26.18,26.18,4563,0
+BSJV.US,D,20241219,000000,26.29,26.29,26.1041,26.1041,6249,0
+BSJV.US,D,20241220,000000,26.23,26.25,26.1982,26.1982,3259,0
+BSJV.US,D,20241223,000000,26.1,26.1,25.9674,25.9674,7618,0
+BSJV.US,D,20241224,000000,26.03,26.035,25.9899,26.035,1449,0
+BSJV.US,D,20241226,000000,26,26.095,25.9979,26.095,15286,0
+BSJV.US,D,20241227,000000,26.09,26.09,25.97,26,5459,0
+BSJV.US,D,20241230,000000,26,26.08,25.995,26.0436,9187,0
+BSJV.US,D,20241231,000000,26.1095,26.1095,26.03,26.045,7524,0
+BSJV.US,D,20250102,000000,26.13,26.14,26.03,26.075,14110,0
+BSJV.US,D,20250103,000000,26.18,26.19,26.15,26.18,3970,0
+BSJV.US,D,20250106,000000,26.23,26.23,26.141,26.179,22171,0
+BSJV.US,D,20250107,000000,26.2,26.2,26.11,26.1159,10003,0
+BSJV.US,D,20250108,000000,26.1,26.17,26.1,26.17,7870,0
+BSJV.US,D,20250110,000000,26.08,26.08,26.035,26.035,7561,0
+BSJV.US,D,20250113,000000,26,26.04,25.9401,26.025,4751,0
+BSJV.US,D,20250114,000000,26.06,26.07,26.0514,26.0514,3227,0
+BSJV.US,D,20250115,000000,26.13,26.28,26.13,26.2597,22848,0
+BSJV.US,D,20250116,000000,26.3,26.344,26.28,26.3145,9749,0
+BSJV.US,D,20250117,000000,26.36,26.39,26.3599,26.38,3587,0
+BSJV.US,D,20250121,000000,26.28,26.32,26.275,26.31,15317,0
+BSJV.US,D,20250122,000000,26.33,26.33,26.3,26.315,5682,0
+BSJV.US,D,20250123,000000,26.2301,26.34,26.23,26.34,8604,0
+BSJV.US,D,20250124,000000,26.41,26.41,26.3499,26.375,6792,0
+BSJV.US,D,20250127,000000,26.37,27.455,26.28,26.4075,10210,0
+BSJV.US,D,20250128,000000,26.39,26.44,26.385,26.425,11530,0
+BSJV.US,D,20250129,000000,26.44,26.45,26.4025,26.4241,14298,0
+BSJV.US,D,20250130,000000,26.47,26.49,26.4201,26.48,33790,0
+BSJV.US,D,20250131,000000,26.51,26.51,26.4187,26.4187,4701,0
+BSJV.US,D,20250203,000000,26.38,26.4,26.38,26.3918,5974,0
+BSJV.US,D,20250204,000000,26.39,26.49,26.39,26.4648,45740,0
+BSJV.US,D,20250205,000000,26.5112,26.59,26.5112,26.575,3485,0
+BSJV.US,D,20250206,000000,26.58,26.58,26.52,26.53,6249,0
+BSJV.US,D,20250207,000000,26.5,26.5,26.4,26.4237,3979,0
+BSJV.US,D,20250210,000000,26.57,26.57,26.4407,26.4725,4449,0
+BSJV.US,D,20250211,000000,26.43,26.48,26.4001,26.435,6208,0
+BSJV.US,D,20250212,000000,26.36,26.3999,26.3501,26.38,2129,0
+BSJV.US,D,20250213,000000,26.67,27.43,26.42,26.4847,2732,0
+BSJV.US,D,20250214,000000,26.53,26.54,26.48,26.5047,15171,0
+BSJV.US,D,20250218,000000,26.46,26.53,26.46,26.4986,11062,0
+BSJV.US,D,20250219,000000,26.48,26.52,26.4201,26.4988,5741,0
+BSJV.US,D,20250220,000000,26.4658,26.55,26.4658,26.525,879,0
+BSJV.US,D,20250221,000000,26.52,26.545,26.47,26.475,6489,0
+BSJV.US,D,20250224,000000,26.35,26.39,26.31,26.39,5661,0
+BSJV.US,D,20250225,000000,26.43,26.44,26.38,26.4292,3638,0
+BSJV.US,D,20250226,000000,26.4621,26.49,26.42,26.4814,36863,0
+BSJV.US,D,20250227,000000,26.44,26.44,26.395,26.395,2031,0
+BSJV.US,D,20250228,000000,26.52,26.52,26.4,26.51,4384,0
+BSJV.US,D,20250303,000000,26.51,26.51,26.38,26.4201,12876,0
+BSJV.US,D,20250304,000000,26.4,26.411,26.33,26.411,1860,0
+BSJV.US,D,20250305,000000,26.46,26.46,26.43,26.46,7650,0
+BSJV.US,D,20250306,000000,26.6,26.6,26.32,26.32,4299,0
+BSJV.US,D,20250307,000000,26.399,26.399,26.32,26.37,5307,0
+BSJV.US,D,20250310,000000,26.32,26.35,26.245,26.265,4693,0
+BSJV.US,D,20250311,000000,26.27,26.27,26.15,26.16,6372,0
+BSJV.US,D,20250312,000000,26.19,26.22,26.1,26.165,7681,0
+BSJV.US,D,20250313,000000,26.24,26.24,25.98,26.04,3347,0
+BSJV.US,D,20250314,000000,26.15,26.19,26.07,26.1396,7465,0
+BSJV.US,D,20250317,000000,26,26.21,26,26.195,8421,0
+BSJV.US,D,20250318,000000,26.165,26.19,26.1453,26.1453,1801,0
+BSJV.US,D,20250319,000000,26.22,26.329,26.15,26.329,14005,0
+BSJV.US,D,20250320,000000,26.37,26.37,26.3022,26.3022,5080,0
+BSJV.US,D,20250321,000000,26.3,26.305,26.23,26.2953,1881,0
+BSJV.US,D,20250324,000000,26.2307,26.2691,26.18,26.2341,5607,0
+BSJV.US,D,20250325,000000,26.2986,26.2986,26.1643,26.1904,2047,0
+BSJV.US,D,20250326,000000,26.2,26.21,26.08,26.095,5352,0
+BSJV.US,D,20250327,000000,26.05,26.15,26.01,26.03,5577,0
+BSJV.US,D,20250328,000000,26.11,26.11,25.98,26.01,4931,0
+BSJV.US,D,20250331,000000,25.95,26.03,25.82,26.03,7737,0
+BSJV.US,D,20250401,000000,25.995,26.12,25.995,26.12,4269,0
+BSJV.US,D,20250402,000000,26.0501,26.1909,26.0501,26.17,1910,0
+BSJV.US,D,20250403,000000,25.9,25.9,25.8,25.87,2816,0
+BSJV.US,D,20250404,000000,25.45,25.57,25.25,25.25,1425,0
+BSJV.US,D,20250407,000000,24.91,25.59,24.91,25.08,12353,0
+BSJV.US,D,20250408,000000,25.61,25.6899,25,25,6892,0
+BSJV.US,D,20250409,000000,24.74,25.64,24.74,25.64,32606,0
+BSJV.US,D,20250410,000000,24.75,25.4,24.75,25.27,5807,0
+BSJV.US,D,20250411,000000,24.97,27.74,24.97,25.43,4151,0
+BSJV.US,D,20250414,000000,25.49,26.57,25.49,25.55,2130,0
+BSJV.US,D,20250415,000000,25.64,25.64,25.5655,25.62,2849,0
+BSJV.US,D,20250416,000000,25.6026,25.67,25.49,25.51,16863,0
+BSJV.US,D,20250417,000000,25.702,25.8,25.702,25.76,12015,0
+BSJV.US,D,20250421,000000,25.53,26.8,25.3701,25.45,29739,0
+BSJV.US,D,20250422,000000,25.68,25.69,25.58,25.58,10884,0
+BSJV.US,D,20250423,000000,25.92,26.02,25.7018,25.7404,3573,0
+BSJV.US,D,20250424,000000,25.79,26.17,25.79,25.96,6658,0
+BSJV.US,D,20250425,000000,26.01,26.09,25.94,26,6069,0
+BSJV.US,D,20250428,000000,26.0881,26.0899,25.91,26.03,10165,0
+BSJV.US,D,20250429,000000,26.06,26.12,26,26.12,1292,0
+BSJV.US,D,20250430,000000,26.01,26.01,25.9,25.97,9458,0
+BSJV.US,D,20250501,000000,26.03,26.06,25.91,25.98,9505,0
+BSJV.US,D,20250502,000000,26.0225,26.05,25.92,26.0225,5002,0
+BSJV.US,D,20250505,000000,26.02,28.06,25.95,25.97,2004,0
+BSJV.US,D,20250506,000000,25.9868,26,25.95,25.95,2164,0
+BSJV.US,D,20250507,000000,26.05,26.05,25.95,25.95,582,0
+BSJV.US,D,20250508,000000,26.08,26.09,25.94,25.94,12502,0
+BSJV.US,D,20250509,000000,26.08,26.09,25.95,25.95,4767,0
+BSJV.US,D,20250512,000000,26.29,26.31,26.2,26.24,2411,0
+BSJV.US,D,20250513,000000,26.325,26.37,26.27,26.32,6630,0
+BSJV.US,D,20250514,000000,26.34,26.3588,26.245,26.245,6095,0
+BSJV.US,D,20250515,000000,26.2701,26.35,26.25,26.27,5184,0
+BSJV.US,D,20250516,000000,26.4099,26.4099,26.352,26.3584,1054,0
+BSJV.US,D,20250519,000000,26.1695,26.175,26.13,26.175,1890,0
+BSJV.US,D,20250520,000000,26.18,26.18,26.13,26.177,3039,0
+BSJV.US,D,20250521,000000,26.17,26.17,25.95,25.9818,6389,0
+BSJV.US,D,20250522,000000,26.02,26.07,25.94,26.07,10628,0
+BSJV.US,D,20250523,000000,26.01,26.02,25.94,25.94,2936,0
+BSJV.US,D,20250527,000000,26,26.1899,26,26.1634,5374,0
+BSJV.US,D,20250528,000000,26.2,26.2,26.08,26.12,3997,0
+BSJV.US,D,20250529,000000,26.2,26.26,26.1401,26.15,1942,0
+BSJV.US,D,20250530,000000,26.25,26.27,26.235,26.2379,1417,0
+BSJV.US,D,20250602,000000,26.29,26.29,26.15,26.23,9232,0
+BSJV.US,D,20250603,000000,26.285,26.35,26.2598,26.305,2101,0
+BSJV.US,D,20250604,000000,26.3301,26.4,26.29,26.35,1268,0
+BSJV.US,D,20250605,000000,26.28,26.39,26.25,26.25,5283,0
+BSJV.US,D,20250606,000000,26.3215,26.3599,26.23,26.29,5618,0
+BSJV.US,D,20250609,000000,26.27,26.39,26.26,26.29,2125,0
+BSJV.US,D,20250610,000000,26.42,26.43,26.29,26.43,4747,0
+BSJV.US,D,20250611,000000,26.42,26.42,26.3692,26.3692,43309,0
+BSJV.US,D,20250612,000000,26.367,26.43,26.3,26.36,9134,0
+BSJV.US,D,20250613,000000,26.28,26.38,26.25,26.3074,1330,0
+BSJV.US,D,20250616,000000,26.27,26.42,26.27,26.42,2436,0
+BSJV.US,D,20250617,000000,26.42,26.43,26.345,26.345,4518,0
+BSJV.US,D,20250618,000000,26.34,26.43,26.34,26.43,272,0
+BSJV.US,D,20250620,000000,26.3988,26.47,26.37,26.47,2308,0
+BSJV.US,D,20250623,000000,26.34,26.38,26.3385,26.38,2773,0
+BSJV.US,D,20250624,000000,26.4295,26.4553,26.4093,26.4553,1421,0
+BSJV.US,D,20250625,000000,26.51,26.51,26.4,26.41,6320,0
+BSJV.US,D,20250626,000000,26.58,26.61,26.505,26.56,7460,0
+BSJV.US,D,20250627,000000,26.61,26.61,26.56,26.59,9155,0
+BSJV.US,D,20250630,000000,26.6551,26.68,26.62,26.68,1424,0
+BSJV.US,D,20250701,000000,26.6992,26.6992,26.67,26.69,1957,0
+BSJV.US,D,20250702,000000,26.71,26.73,26.71,26.72,11564,0
+BSJV.US,D,20250703,000000,26.72,26.74,26.6963,26.6963,3349,0
+BSJV.US,D,20250707,000000,26.71,26.71,26.53,26.53,13095,0
+BSJV.US,D,20250708,000000,26.62,26.62,26.52,26.52,9742,0
+BSJV.US,D,20250710,000000,26.63,26.6493,26.5295,26.54,4280,0
+BSJV.US,D,20250711,000000,26.54,26.5791,26.5,26.5,4599,0
+BSJV.US,D,20250714,000000,26.55,26.557,26.47,26.47,3122,0
+BSJV.US,D,20250715,000000,26.52,26.5209,26.4209,26.45,2573,0
+BSJV.US,D,20250716,000000,26.51,26.54,26.46,26.54,5575,0
+BSJV.US,D,20250717,000000,26.54,26.59,26.5,26.54,5316,0
+BSJV.US,D,20250718,000000,26.59,26.59,26.48,26.5356,11276,0
+BSJV.US,D,20250721,000000,26.49,26.51,26.41,26.45,3428,0
+BSJV.US,D,20250722,000000,26.48,26.539,26.48,26.49,3474,0
+BSJV.US,D,20250723,000000,26.52,26.54,26.5,26.5113,1957,0
+BSJV.US,D,20250724,000000,26.4927,26.54,26.4567,26.49,3374,0
+BSJV.US,D,20250725,000000,26.57,26.59,26.49,26.515,9377,0
+BSJV.US,D,20250728,000000,26.6,26.6,26.48,26.505,8420,0
+BSJV.US,D,20250729,000000,26.54,26.55,26.49,26.52,1447,0
+BSJV.US,D,20250730,000000,26.49,26.54,26.45,26.4653,8147,0
+BSJV.US,D,20250731,000000,26.5197,26.5387,26.45,26.4761,12677,0
+BSJV.US,D,20250801,000000,26.4576,26.53,26.4,26.465,12218,0
+BSJV.US,D,20250804,000000,26.5946,26.6,26.47,26.5744,10631,0
+BSJV.US,D,20250805,000000,26.52,26.5891,26.51,26.55,878,0
+BSJV.US,D,20250806,000000,26.55,26.6,26.51,26.5799,6500,0
+BSJV.US,D,20250807,000000,26.56,26.56,26.47,26.523,12716,0
+BSJV.US,D,20250808,000000,26.55,26.5699,26.525,26.525,1166,0
+BSJV.US,D,20250811,000000,26.5484,26.57,26.53,26.5451,2607,0
+BSJV.US,D,20250812,000000,26.58,26.63,26.5684,26.6,5512,0
+BSJV.US,D,20250813,000000,26.635,26.7,26.61,26.695,9789,0
+BSJV.US,D,20250814,000000,26.64,26.65,26.56,26.6,9654,0
+BSJV.US,D,20250815,000000,26.63,26.65,26.6,26.625,6610,0
+BSJV.US,D,20250818,000000,26.5,26.54,26.46,26.495,13572,0
+BSJV.US,D,20250819,000000,26.47,26.52,26.45,26.47,6576,0
+BSJV.US,D,20250820,000000,26.4694,26.48,26.435,26.44,3898,0
+BSJV.US,D,20250821,000000,26.51,26.51,26.36,26.38,19746,0
+BSJV.US,D,20250822,000000,26.45,26.6388,26.4,26.62,9246,0
+BSJV.US,D,20250825,000000,26.5869,26.62,26.58,26.5847,8347,0
+BSJV.US,D,20250826,000000,26.6,26.655,26.57,26.625,4168,0
+BSJV.US,D,20250827,000000,26.55,26.71,26.55,26.67,19287,0
+BSJV.US,D,20250828,000000,26.74,26.74,26.64,26.695,6148,0
+BSJV.US,D,20250829,000000,26.6615,26.7081,26.62,26.64,7010,0
+BSJV.US,D,20250902,000000,26.55,26.5899,26.5,26.58,27458,0
+BSJV.US,D,20250903,000000,26.64,26.686,26.6,26.66,6498,0
+BSJV.US,D,20250904,000000,26.64,26.73,26.63,26.7109,19873,0
+BSJV.US,D,20250905,000000,26.8,26.8,26.71,26.745,8765,0
+BSJV.US,D,20250908,000000,26.85,26.85,26.69,26.7666,57235,0
+BSJV.US,D,20250909,000000,26.77,26.7799,26.68,26.7103,9609,0
+BSJV.US,D,20250910,000000,26.8106,26.85,26.73,26.785,7619,0
+BSJV.US,D,20250911,000000,26.88,26.88,26.7801,26.83,10582,0
+BSJV.US,D,20250912,000000,26.89,26.89,26.8,26.825,11242,0
+BSJV.US,D,20250915,000000,26.78,26.9595,26.78,26.9,14665,0
+BSJV.US,D,20250916,000000,26.94,26.95,26.83,26.89,7708,0
+BSJV.US,D,20250917,000000,26.92,26.92,26.8,26.8111,5067,0
+BSJV.US,D,20250918,000000,26.86,26.91,26.8,26.87,5546,0
+BSJV.US,D,20250919,000000,26.8501,26.96,26.8501,26.9,9897,0
+BSJV.US,D,20250922,000000,26.8,26.8599,26.7385,26.795,43016,0
+BSJV.US,D,20250923,000000,26.849,26.8699,26.73,26.755,22147,0
+BSJV.US,D,20250924,000000,26.88,26.88,26.71,26.765,20505,0
+BSJV.US,D,20250925,000000,26.6915,26.73,26.662,26.6812,7304,0
+BSJV.US,D,20250926,000000,26.76,26.79,26.65,26.71,15303,0
+BSJV.US,D,20250929,000000,26.78,26.8095,26.75,26.755,14177,0
+BSJV.US,D,20250930,000000,26.81,26.85,26.7108,26.79,43782,0
+BSJV.US,D,20251001,000000,26.85,26.889,26.72,26.8278,6832,0
+BSJV.US,D,20251002,000000,26.827,26.86,26.75,26.795,9615,0
+BSJV.US,D,20251003,000000,26.82,26.82,26.73,26.77,64304,0
+BSJV.US,D,20251006,000000,26.77,26.81,26.72,26.765,16252,0
+BSJV.US,D,20251007,000000,26.8,26.8,26.7,26.74,32875,0
+BSJV.US,D,20251008,000000,26.755,26.78,26.68,26.685,4774,0
+BSJV.US,D,20251009,000000,26.6999,26.6999,26.51,26.58,7643,0
+BSJV.US,D,20251010,000000,26.66,26.66,26.4,26.41,12221,0
+BSJV.US,D,20251013,000000,26.51,26.5795,26.45,26.555,26262,0
+BSJV.US,D,20251014,000000,26.505,26.6399,26.5004,26.5773,23599,0
+BSJV.US,D,20251015,000000,26.7188,26.7497,26.63,26.7,17841,0
+BSJV.US,D,20251016,000000,26.74,26.74,26.53,26.6,22341,0
+BSJV.US,D,20251017,000000,26.6028,26.68,26.595,26.6499,10789,0
+BSJV.US,D,20251020,000000,26.64,26.64,26.5293,26.585,23071,0
+BSJV.US,D,20251021,000000,26.62,26.62,26.52,26.53,15568,0
+BSJV.US,D,20251022,000000,26.54,26.58,26.48,26.51,10891,0
+BSJV.US,D,20251023,000000,26.54,26.5688,26.51,26.54,4725,0
+BSJV.US,D,20251024,000000,26.66,26.66,26.5661,26.61,4006,0
+BSJV.US,D,20251027,000000,26.65,26.71,26.6,26.705,4628,0
+BSJV.US,D,20251028,000000,26.74,26.74,26.66,26.66,11499,0
+BSJV.US,D,20251029,000000,26.6712,26.729,26.55,26.575,24184,0
+BSJV.US,D,20251030,000000,26.51,26.59,26.46,26.5062,13836,0
+BSJV.US,D,20251031,000000,26.47,26.57,26.47,26.495,5955,0
+BSJV.US,D,20251103,000000,26.57,26.57,26.41,26.43,23305,0
+BSJV.US,D,20251104,000000,26.42,26.45,26.38,26.395,47988,0
+BSJV.US,D,20251105,000000,26.36,26.49,26.36,26.465,14452,0
+BSJV.US,D,20251106,000000,26.55,26.55,26.4,26.46,3497,0
+BSJV.US,D,20251107,000000,26.46,26.4999,26.44,26.4597,3852,0
+BSJV.US,D,20251110,000000,26.59,26.638126,26.565,26.615,8679,0
+BSJV.US,D,20251111,000000,26.6469,26.72,26.5601,26.64,23368,0
+BSJV.US,D,20251112,000000,26.68,26.6883,26.54,26.585,20755,0
+BSJV.US,D,20251113,000000,26.56,26.56,26.4,26.44,4298,0
+BSJV.US,D,20251114,000000,26.4314,26.5299,26.42,26.465,16172,0
+BSJV.US,D,20251117,000000,26.48,26.48,26.3391,26.3391,11579,0
+BSJV.US,D,20251118,000000,26.35,26.35,26.33,26.345,3174,0
+BSJV.US,D,20251119,000000,26.35,26.485,26.343,26.385,12585,0
+BSJV.US,D,20251120,000000,26.6,26.6,26.36,26.4003,8965,0
+BSJV.US,D,20251121,000000,26.54,26.54,26.3901,26.4996,18004,0
+BSJV.US,D,20251124,000000,26.33,26.4699,26.33,26.4313,16263,0
+BSJV.US,D,20251125,000000,26.48,26.57,26.425,26.545,20572,0
+BSJV.US,D,20251126,000000,26.55,26.64,26.53,26.585,14464,0
+BSJV.US,D,20251128,000000,26.66,26.6899,26.59,26.6247,6974,0
+BSJV.US,D,20251201,000000,26.58,26.6299,26.52,26.57,28997,0
+BSJV.US,D,20251202,000000,26.6138,26.67,26.57,26.6169,19630,0
+BSJV.US,D,20251203,000000,26.69,26.7295,26.6165,26.69,15270,0
+BSJV.US,D,20251204,000000,26.69,26.7,26.59,26.685,19437,0
+BSJV.US,D,20251205,000000,26.73,26.75,26.68,26.6861,20968,0
+BSJV.US,D,20251208,000000,26.7,26.7,26.615,26.6249,10989,0
+BSJV.US,D,20251209,000000,26.56,26.67,26.56,26.6101,38808,0
+BSJV.US,D,20251210,000000,26.63,26.73,26.56,26.6989,17021,0
+BSJV.US,D,20251211,000000,26.72,26.7692,26.65,26.7142,21391,0
+BSJV.US,D,20251212,000000,26.72,26.73,26.6001,26.65,6017,0
+BSJV.US,D,20251215,000000,26.7,26.7499,26.6,26.69,21727,0
+BSJV.US,D,20251216,000000,26.71,26.72,26.63,26.665,8648,0
+BSJV.US,D,20251217,000000,26.6,26.695,26.55,26.63,41888,0
+BSJV.US,D,20251218,000000,26.75,26.75,26.64,26.6874,57005,0
+BSJV.US,D,20251219,000000,26.67,26.79,26.67,26.7,75592,0
+BSJV.US,D,20251222,000000,26.5373,26.62,26.49,26.57,60829,0
+BSJV.US,D,20251223,000000,26.57,26.6492,26.5091,26.59,79935,0
+BSJV.US,D,20251224,000000,26.55,26.7,26.55,26.645,38903,0
+BSJV.US,D,20251226,000000,26.71,26.71,26.6243,26.655,13449,0
+BSJV.US,D,20251229,000000,26.65,26.68,26.56,26.625,30800,0
+BSJV.US,D,20251230,000000,26.63,26.7399,26.63,26.68,46610,0
+BSJV.US,D,20251231,000000,26.6701,26.7296,26.6248,26.7,10279,0
+BSJV.US,D,20260102,000000,26.7,26.72,26.63,26.66,57336,0
+BSJV.US,D,20260105,000000,26.64,26.8,26.64,26.755,57577,0
+BSJV.US,D,20260106,000000,26.8,26.82,26.74,26.775,26902,0
+BSJV.US,D,20260107,000000,26.82,26.8399,26.74,26.77,29234,0
+BSJV.US,D,20260108,000000,26.79,26.81,26.69,26.76,20081,0
+BSJV.US,D,20260109,000000,26.82,26.85,26.71,26.76,81164,0
+BSJV.US,D,20260112,000000,26.77,26.82,26.77,26.795,16263,0
+BSJV.US,D,20260113,000000,26.84,26.85,26.785,26.795,11138,0
+BSJV.US,D,20260114,000000,26.8084,26.82,26.73,26.7805,22292,0
+BSJV.US,D,20260115,000000,26.81,26.86,26.7509,26.825,47350,0
+BSJV.US,D,20260116,000000,26.89,26.91,26.8,26.8516,54365,0
+BSJV.US,D,20260120,000000,26.67,26.69,26.57,26.69,17236,0
+BSJV.US,D,20260121,000000,26.69,26.78,26.675,26.7074,19142,0
+BSJV.US,D,20260122,000000,26.79,26.81,26.7,26.7349,25644,0
+BSJV.US,D,20260123,000000,26.76,26.78,26.66,26.7205,27366,0
+BSJV.US,D,20260126,000000,26.68,26.78,26.64,26.7054,39847,0
+BSJV.US,D,20260127,000000,26.672,26.725,26.65,26.6886,49459,0
+BSJV.US,D,20260128,000000,26.74,26.74,26.595,26.6455,34236,0
+BSJV.US,D,20260129,000000,26.72,26.72,26.6,26.675,44466,0
+BSJV.US,D,20260130,000000,26.69,26.72,26.62,26.705,7438,0
+BSJV.US,D,20260202,000000,26.72,26.77,26.675,26.75,22779,0
+BSJV.US,D,20260203,000000,26.75,26.76,26.61,26.73,27435,0
+BSJV.US,D,20260204,000000,26.75,26.766,26.59,26.6919,49811,0
+BSJV.US,D,20260205,000000,26.6,26.69,26.585,26.6352,21637,0
+BSJV.US,D,20260206,000000,26.65,26.7699,26.65,26.7211,9862,0
+BSJV.US,D,20260209,000000,26.76,26.82,26.745,26.805,24484,0
+BSJV.US,D,20260210,000000,26.8195,26.8399,26.71,26.75,7347,0
+BSJV.US,D,20260211,000000,26.75,26.77,26.6611,26.74,13599,0
+BSJV.US,D,20260212,000000,26.81,26.82,26.68,26.7141,9892,0
+BSJV.US,D,20260213,000000,26.78,26.8,26.72,26.7554,21010,0
+BSJV.US,D,20260217,000000,26.75,26.79,26.690349,26.72,18360,0
+BSJV.US,D,20260218,000000,26.75,26.79,26.71,26.74,20667,0
diff --git a/daily/us/nasdaq etfs/bsjx.us.txt b/daily/us/nasdaq etfs/bsjx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3677774a8eaf80a8c28c2c08a1493b4d7c58cc15
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsjx.us.txt	
@@ -0,0 +1,142 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJX.US,D,20250612,000000,25.115,25.115,25.115,25.115,41,0
+BSJX.US,D,20250613,000000,25.1,25.1,25.075,25.075,104,0
+BSJX.US,D,20250616,000000,25.11,25.11,25.11,25.11,2311,0
+BSJX.US,D,20250623,000000,25.23,25.24,25.21,25.23,6057,0
+BSJX.US,D,20250625,000000,25.3,25.3379,25.3,25.3379,2052,0
+BSJX.US,D,20250626,000000,25.35,25.41,25.335,25.41,1858,0
+BSJX.US,D,20250630,000000,25.5,25.5,25.49,25.49,191,0
+BSJX.US,D,20250702,000000,25.4392,25.5,25.4392,25.485,1070,0
+BSJX.US,D,20250703,000000,25.5,25.5,25.5,25.5,489,0
+BSJX.US,D,20250707,000000,25.47,25.47,25.39,25.39,222,0
+BSJX.US,D,20250708,000000,25.3497,25.35,25.33,25.33,1131,0
+BSJX.US,D,20250709,000000,25.42,25.43,25.4166,25.4166,303,0
+BSJX.US,D,20250710,000000,25.38,25.4196,25.38,25.4,1313,0
+BSJX.US,D,20250714,000000,25.34,25.38,25.34,25.37,824,0
+BSJX.US,D,20250715,000000,25.34,25.34,25.275,25.275,576,0
+BSJX.US,D,20250717,000000,25.34,25.34,25.325,25.325,101,0
+BSJX.US,D,20250724,000000,25.35,25.36,25.325,25.325,2382,0
+BSJX.US,D,20250725,000000,25.36,25.36,25.36,25.36,276,0
+BSJX.US,D,20250729,000000,25.37,25.45,25.3593,25.395,4335,0
+BSJX.US,D,20250730,000000,25.375,25.375,25.315,25.325,722,0
+BSJX.US,D,20250731,000000,25.315,25.38,25.31,25.3184,5844,0
+BSJX.US,D,20250801,000000,25.31,25.34,25.31,25.34,1001,0
+BSJX.US,D,20250804,000000,25.44,25.44,25.43,25.4367,512,0
+BSJX.US,D,20250805,000000,25.43,25.45,25.43,25.433,650,0
+BSJX.US,D,20250806,000000,25.4,25.43,25.4,25.43,151,0
+BSJX.US,D,20250811,000000,25.42,25.42,25.41,25.41,350,0
+BSJX.US,D,20250819,000000,25.3554,25.3554,25.355,25.355,546,0
+BSJX.US,D,20250820,000000,25.35,25.35,25.345,25.345,121,0
+BSJX.US,D,20250826,000000,25.52,25.52,25.52,25.52,2746,0
+BSJX.US,D,20250827,000000,25.52,25.56,25.52,25.56,1143,0
+BSJX.US,D,20250828,000000,25.57,25.58,25.55,25.55,1020,0
+BSJX.US,D,20250902,000000,25.44,25.47,25.429,25.47,2691,0
+BSJX.US,D,20250903,000000,25.55,25.56,25.55,25.555,464,0
+BSJX.US,D,20250904,000000,25.6,25.68,25.59,25.6,2327,0
+BSJX.US,D,20250905,000000,25.65,25.65,25.65,25.65,105,0
+BSJX.US,D,20250909,000000,25.59,25.66,25.59,25.635,1601,0
+BSJX.US,D,20250910,000000,25.677,25.7,25.6663,25.6663,1048,0
+BSJX.US,D,20250911,000000,25.73,25.73,25.7192,25.72,508,0
+BSJX.US,D,20250912,000000,25.71,25.72,25.71,25.72,163,0
+BSJX.US,D,20250915,000000,25.79,25.79,25.7858,25.7858,318,0
+BSJX.US,D,20250916,000000,25.89,25.89,25.78,25.79,1292,0
+BSJX.US,D,20250917,000000,25.78,25.8,25.735,25.735,1450,0
+BSJX.US,D,20250918,000000,25.81,25.88,25.7935,25.8,2484,0
+BSJX.US,D,20250922,000000,25.7,25.7,25.58,25.665,4302,0
+BSJX.US,D,20250923,000000,25.69,25.69,25.655,25.655,449,0
+BSJX.US,D,20250924,000000,25.65,25.65,25.61,25.61,926,0
+BSJX.US,D,20250925,000000,25.5446,25.5594,25.53,25.53,412,0
+BSJX.US,D,20250926,000000,25.54,25.5797,25.54,25.565,923,0
+BSJX.US,D,20250929,000000,25.6255,25.644,25.6255,25.6369,5333,0
+BSJX.US,D,20250930,000000,25.62,25.62,25.6,25.62,560,0
+BSJX.US,D,20251001,000000,25.65,25.67,25.6451,25.665,1884,0
+BSJX.US,D,20251002,000000,25.68,25.7392,25.664,25.715,9164,0
+BSJX.US,D,20251003,000000,25.6541,25.66,25.6541,25.66,251,0
+BSJX.US,D,20251006,000000,25.665,25.68,25.665,25.675,3060,0
+BSJX.US,D,20251007,000000,25.645,25.645,25.63,25.635,939,0
+BSJX.US,D,20251008,000000,25.61,25.61,25.48,25.565,2810,0
+BSJX.US,D,20251009,000000,25.48,25.51,25.47,25.495,1672,0
+BSJX.US,D,20251010,000000,25.39,25.39,25.3531,25.3531,1325,0
+BSJX.US,D,20251013,000000,25.51,25.515,25.5099,25.515,545,0
+BSJX.US,D,20251014,000000,25.44,25.535,25.42,25.535,2189,0
+BSJX.US,D,20251015,000000,25.6,25.67,25.6,25.635,1395,0
+BSJX.US,D,20251016,000000,25.56,25.58,25.555,25.555,375,0
+BSJX.US,D,20251017,000000,25.5599,25.585,25.5599,25.585,1321,0
+BSJX.US,D,20251020,000000,25.53,25.575,25.515,25.545,10117,0
+BSJX.US,D,20251021,000000,25.54,25.56,25.505,25.505,7004,0
+BSJX.US,D,20251022,000000,25.52,25.52,25.45,25.505,1824,0
+BSJX.US,D,20251023,000000,25.52,25.58,25.5,25.545,9804,0
+BSJX.US,D,20251024,000000,25.57,25.6203,25.5699,25.6203,3507,0
+BSJX.US,D,20251027,000000,25.68,25.7299,25.66,25.7197,5867,0
+BSJX.US,D,20251028,000000,25.6899,25.6899,25.65,25.675,2730,0
+BSJX.US,D,20251029,000000,25.61,25.62,25.58,25.58,1887,0
+BSJX.US,D,20251030,000000,25.555,25.555,25.515,25.515,2302,0
+BSJX.US,D,20251031,000000,25.56,25.56,25.525,25.525,504,0
+BSJX.US,D,20251103,000000,25.46,25.47,25.46,25.46,1436,0
+BSJX.US,D,20251104,000000,25.4,25.45,25.4,25.4374,3239,0
+BSJX.US,D,20251105,000000,25.46,25.54,25.46,25.46,422,0
+BSJX.US,D,20251106,000000,25.4516,25.49,25.4499,25.47,1191,0
+BSJX.US,D,20251107,000000,25.49,25.5012,25.49,25.5012,546,0
+BSJX.US,D,20251110,000000,25.58,25.64,25.58,25.64,2917,0
+BSJX.US,D,20251111,000000,25.67,25.71,25.6666,25.6853,4278,0
+BSJX.US,D,20251113,000000,25.5355,25.5355,25.47,25.49,1371,0
+BSJX.US,D,20251114,000000,25.54,25.55,25.505,25.505,5297,0
+BSJX.US,D,20251117,000000,25.48,25.54,25.4305,25.4305,1014,0
+BSJX.US,D,20251120,000000,25.55,25.55,25.4203,25.4203,159,0
+BSJX.US,D,20251121,000000,25.48,25.555,25.475,25.53,2612,0
+BSJX.US,D,20251124,000000,25.41,25.42,25.4099,25.42,3465,0
+BSJX.US,D,20251125,000000,25.509,25.535,25.509,25.535,318,0
+BSJX.US,D,20251126,000000,25.53,25.62,25.527,25.61,3751,0
+BSJX.US,D,20251128,000000,25.62,25.62,25.6093,25.6093,984,0
+BSJX.US,D,20251201,000000,25.5674,25.569,25.5674,25.569,444,0
+BSJX.US,D,20251203,000000,25.62,25.67,25.62,25.66,2880,0
+BSJX.US,D,20251204,000000,25.6,25.62,25.6,25.62,310,0
+BSJX.US,D,20251205,000000,25.6399,25.6399,25.63,25.63,1139,0
+BSJX.US,D,20251208,000000,25.64,25.64,25.5696,25.5696,2033,0
+BSJX.US,D,20251209,000000,25.57,25.57,25.53,25.545,3062,0
+BSJX.US,D,20251210,000000,25.5,25.645,25.5,25.645,2405,0
+BSJX.US,D,20251211,000000,25.61,25.66,25.6,25.635,4305,0
+BSJX.US,D,20251212,000000,25.594,25.6092,25.57,25.59,14683,0
+BSJX.US,D,20251215,000000,25.6,25.62,25.6,25.61,6063,0
+BSJX.US,D,20251217,000000,25.61,25.62,25.55,25.5851,15266,0
+BSJX.US,D,20251218,000000,25.65,25.77,25.62,25.6468,9993,0
+BSJX.US,D,20251219,000000,25.68,25.7,25.625,25.625,23627,0
+BSJX.US,D,20251222,000000,25.49,25.49,25.324,25.385,4192,0
+BSJX.US,D,20251223,000000,25.36,25.44,25.36,25.434,17802,0
+BSJX.US,D,20251224,000000,25.41,25.46,25.41,25.4567,1725,0
+BSJX.US,D,20251226,000000,25.46,25.5,25.4437,25.45,8394,0
+BSJX.US,D,20251229,000000,25.53,25.53,25.44,25.4779,4585,0
+BSJX.US,D,20251230,000000,25.48,25.56,25.4799,25.5006,9544,0
+BSJX.US,D,20251231,000000,25.48,25.48,25.445,25.445,1594,0
+BSJX.US,D,20260102,000000,25.45,25.4558,25.44,25.4558,2780,0
+BSJX.US,D,20260105,000000,25.54,25.54,25.53,25.53,484,0
+BSJX.US,D,20260106,000000,25.5197,25.61,25.5197,25.535,7156,0
+BSJX.US,D,20260107,000000,25.53,25.54,25.52,25.52,14981,0
+BSJX.US,D,20260108,000000,25.51,25.58,25.5099,25.525,6416,0
+BSJX.US,D,20260109,000000,25.555,25.61,25.555,25.565,2972,0
+BSJX.US,D,20260112,000000,25.53,25.61,25.53,25.6,24614,0
+BSJX.US,D,20260113,000000,25.589,25.6,25.5699,25.5949,6430,0
+BSJX.US,D,20260114,000000,25.53,25.59,25.53,25.585,3380,0
+BSJX.US,D,20260115,000000,25.59,25.6,25.56,25.585,2917,0
+BSJX.US,D,20260116,000000,25.6,25.71,25.59,25.6046,7524,0
+BSJX.US,D,20260120,000000,25.43,25.43,25.36,25.3927,7272,0
+BSJX.US,D,20260121,000000,25.42,25.51,25.42,25.44,1663,0
+BSJX.US,D,20260122,000000,25.4899,25.54,25.4744,25.485,8457,0
+BSJX.US,D,20260123,000000,25.49,25.51,25.4692,25.4727,6250,0
+BSJX.US,D,20260126,000000,25.52,25.52,25.45,25.4762,4009,0
+BSJX.US,D,20260127,000000,25.51,25.57,25.51,25.51,5216,0
+BSJX.US,D,20260128,000000,25.48,25.48,25.46,25.46,935,0
+BSJX.US,D,20260129,000000,25.47,25.49,25.46,25.4699,1265,0
+BSJX.US,D,20260130,000000,25.47,25.5,25.44,25.5,1672,0
+BSJX.US,D,20260202,000000,25.5,25.55,25.495,25.51,4403,0
+BSJX.US,D,20260203,000000,25.57,25.57,25.4591,25.5124,7583,0
+BSJX.US,D,20260204,000000,25.49,25.56,25.47,25.485,4792,0
+BSJX.US,D,20260205,000000,25.465,25.525,25.465,25.49,3977,0
+BSJX.US,D,20260206,000000,25.53,25.58,25.525,25.58,6986,0
+BSJX.US,D,20260209,000000,25.57,25.62,25.57,25.595,2261,0
+BSJX.US,D,20260210,000000,25.64,25.64,25.58,25.58,2130,0
+BSJX.US,D,20260211,000000,25.58,25.59,25.58,25.59,418,0
+BSJX.US,D,20260212,000000,25.61,25.75,25.5799,25.58,11172,0
+BSJX.US,D,20260213,000000,25.59,25.67,25.585,25.61,3474,0
+BSJX.US,D,20260217,000000,25.61,25.62,25.575,25.585,6929,0
+BSJX.US,D,20260218,000000,25.6,25.665,25.6,25.65,7140,0
diff --git a/daily/us/nasdaq etfs/bsmu.us.txt b/daily/us/nasdaq etfs/bsmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..897cacd86a91ca952d03cd6449dedfc043e59f36
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmu.us.txt	
@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMU.US,D,20201013,000000,24.3436,24.3436,24.3188,24.3188,156.92535854021,0
+BSMU.US,D,20201014,000000,24.2939,24.3188,24.2939,24.3188,163.96688103881,0
+BSMU.US,D,20201015,000000,24.3734,24.3734,24.3386,24.3386,150.88976782712,0
+BSMU.US,D,20201016,000000,24.3536,24.3833,24.3536,24.3685,272.60751387433,0
+BSMU.US,D,20201020,000000,24.3734,24.3734,24.3386,24.3386,100.59317855141,0
+BSMU.US,D,20201026,000000,24.3536,24.3536,24.3536,24.3536,105.62283747898,0
+BSMU.US,D,20201102,000000,24.3565,24.3635,24.3088,24.3088,3695.7933799789,0
+BSMU.US,D,20201119,000000,25.0047,25.0137,24.9798,24.9798,459.71082597996,0
+BSMU.US,D,20201120,000000,25.0822,25.0822,25.0474,25.0474,795.69204234168,0
+BSMU.US,D,20201124,000000,24.9461,24.9758,24.9461,24.9758,761.49036163419,0
+BSMU.US,D,20201211,000000,25.2104,25.2104,25.1856,25.2035,6287.0736594633,0
+BSMU.US,D,20201214,000000,25.2055,25.2055,25.2055,25.2055,423.49728170145,0
+BSMU.US,D,20201216,000000,25.1807,25.1807,25.1807,25.1807,11.065249640655,0
+BSMU.US,D,20201218,000000,25.2005,25.2005,25.2005,25.2005,2.0118635710282,0
+BSMU.US,D,20201222,000000,25.2602,25.2701,25.2552,25.2552,2006.8339121007,0
+BSMU.US,D,20201231,000000,25.2502,25.2502,25.2502,25.2502,2.0118635710282,0
+BSMU.US,D,20210105,000000,25.3596,25.3596,25.3297,25.3297,610.60059380707,0
+BSMU.US,D,20210106,000000,25.3049,25.3297,25.2949,25.2949,639.77261558698,0
+BSMU.US,D,20210107,000000,25.3297,25.3297,25.2701,25.2701,1926.3593692596,0
+BSMU.US,D,20210108,000000,25.2492,25.2701,25.1657,25.1657,2123.5219992203,0
+BSMU.US,D,20210111,000000,25.1518,25.1906,25.1518,25.1657,511.01334704117,0
+BSMU.US,D,20210112,000000,25.2104,25.2204,25.1657,25.1657,1108.5368276366,0
+BSMU.US,D,20210113,000000,25.1906,25.28,25.1647,25.2254,84760.818179206,0
+BSMU.US,D,20210114,000000,25.2304,25.2402,25.2154,25.2154,469.7701438351,0
+BSMU.US,D,20210115,000000,25.2552,25.2701,25.2354,25.2354,4405.9812205519,0
+BSMU.US,D,20210119,000000,25.2651,25.2651,25.2602,25.2602,1098.4775097814,0
+BSMU.US,D,20210120,000000,25.2751,25.2751,25.2502,25.2502,536.16164167903,0
+BSMU.US,D,20210121,000000,25.3149,25.3149,25.29,25.29,3573.0697021462,0
+BSMU.US,D,20210122,000000,25.3247,25.3247,25.3049,25.3049,198.16856174628,0
+BSMU.US,D,20210125,000000,25.3745,25.3844,25.3546,25.3546,6690.4523054545,0
+BSMU.US,D,20210126,000000,25.3247,25.4142,25.3149,25.3894,3270.2842347064,0
+BSMU.US,D,20210127,000000,25.4729,25.4729,25.4382,25.4382,245.44735566545,0
+BSMU.US,D,20210128,000000,25.4342,25.4829,25.4342,25.448,1795.5882371427,0
+BSMU.US,D,20210201,000000,25.443,25.4928,25.4342,25.4679,2015.8872981704,0
+BSMU.US,D,20210205,000000,25.4829,25.5325,25.4829,25.4878,464.74048490753,0
+BSMU.US,D,20210208,000000,25.5425,25.5425,25.5027,25.5027,388.28966920845,0
+BSMU.US,D,20210210,000000,25.5922,25.6022,25.5722,25.5722,1948.4898685409,0
+BSMU.US,D,20210211,000000,25.6121,25.6309,25.5972,25.5972,3813.4873988841,0
+BSMU.US,D,20210212,000000,25.6309,25.6309,25.5872,25.5872,832.91151840569,0
+BSMU.US,D,20210217,000000,25.5127,25.5127,25.4878,25.4878,295.74394494115,0
+BSMU.US,D,20210219,000000,25.2254,25.2304,25.2005,25.2005,998.89026301553,0
+BSMU.US,D,20210222,000000,24.9997,24.9997,24.956,24.956,308.82105815284,0
+BSMU.US,D,20210225,000000,24.6131,24.6229,24.5593,24.5891,6004.4068277338,0
+BSMU.US,D,20210226,000000,24.4947,24.6528,24.4251,24.6428,2748.2056380246,0
+BSMU.US,D,20210301,000000,24.6131,24.6131,24.6131,24.6131,327.93376207761,0
+BSMU.US,D,20210302,000000,24.6328,24.6428,24.6179,24.6179,1297.6520033132,0
+BSMU.US,D,20210303,000000,24.6428,24.6528,24.6179,24.6179,708.17597700195,0
+BSMU.US,D,20210304,000000,24.6528,24.6528,24.6279,24.6279,103.61097390795,0
+BSMU.US,D,20210305,000000,24.6826,24.6925,24.6776,24.6776,2827.6742490803,0
+BSMU.US,D,20210308,000000,24.7314,24.7314,24.6727,24.6975,655.86752415521,0
+BSMU.US,D,20210310,000000,24.9112,24.9112,24.8864,24.8864,231.36431066825,0
+BSMU.US,D,20210311,000000,24.951,24.951,24.9261,24.9261,312.84478529489,0
+BSMU.US,D,20210312,000000,24.8615,24.8615,24.8367,24.8367,417.46169098836,0
+BSMU.US,D,20210315,000000,24.9311,24.9411,24.8964,24.8964,11458.568968791,0
+BSMU.US,D,20210316,000000,24.9112,24.9112,24.8864,24.8864,401.36678242013,0
+BSMU.US,D,20210317,000000,24.8914,24.9014,24.8714,24.8714,822.85220055055,0
+BSMU.US,D,20210318,000000,24.7124,24.7124,24.7124,24.7124,612.6124573781,0
+BSMU.US,D,20210319,000000,24.7124,24.7124,24.6925,24.6975,392.31339635051,0
+BSMU.US,D,20210323,000000,24.7521,24.792,24.7521,24.7671,1084.3944647842,0
+BSMU.US,D,20210324,000000,24.7821,24.8118,24.7821,24.787,445.62778098276,0
+BSMU.US,D,20210329,000000,24.8297,24.8297,24.8068,24.8068,305.80326279629,0
+BSMU.US,D,20210330,000000,24.8118,24.8118,24.8118,24.8118,129.76520033132,0
+BSMU.US,D,20210331,000000,24.8317,24.8317,24.791,24.791,896.28522089309,0
+BSMU.US,D,20210405,000000,24.8814,24.9014,24.8664,24.8664,6226.7177523324,0
+BSMU.US,D,20210406,000000,24.9102,24.9112,24.8864,24.8864,2299.5600616852,0
+BSMU.US,D,20210407,000000,24.9311,24.961,24.9261,24.9261,2341.8091966769,0
+BSMU.US,D,20210408,000000,25.0286,25.0286,25.0137,25.0147,432.55066777107,0
+BSMU.US,D,20210409,000000,25.0484,25.0584,25.0236,25.0236,2182.8719745657,0
+BSMU.US,D,20210412,000000,25.0484,25.0684,25.0097,25.0534,2113.4626813652,0
+BSMU.US,D,20210413,000000,25.0584,25.0732,25.0334,25.0732,1009.9555126561,0
+BSMU.US,D,20210414,000000,25.1121,25.1369,25.1121,25.122,1899.1992110507,0
+BSMU.US,D,20210415,000000,25.2959,25.2959,25.2512,25.2512,840.95897268981,0
+BSMU.US,D,20210416,000000,25.2761,25.2761,25.2314,25.2314,2829.6861126513,0
+BSMU.US,D,20210419,000000,25.2064,25.2064,25.1717,25.1717,403.37864599116,0
+BSMU.US,D,20210421,000000,25.1567,25.1975,25.1469,25.1975,527.1082556094,0
+BSMU.US,D,20210422,000000,25.2761,25.2761,25.2711,25.2711,780.60306555896,0
+BSMU.US,D,20210423,000000,25.286,25.3159,25.281,25.3059,21980.615445269,0
+BSMU.US,D,20210426,000000,25.286,25.286,25.286,25.286,397.34305527808,0
+BSMU.US,D,20210428,000000,25.2661,25.2661,25.2412,25.2412,798.70983769822,0
+BSMU.US,D,20210429,000000,25.2164,25.2364,25.1866,25.2064,1793.5763735717,0
+BSMU.US,D,20210430,000000,25.127,25.1965,25.127,25.1617,20032.125576728,0
+BSMU.US,D,20210503,000000,25.1469,25.1965,25.1469,25.1567,5294.2189871608,0
+BSMU.US,D,20210504,000000,25.2064,25.2164,25.2064,25.2064,2388.0820588105,0
+BSMU.US,D,20210505,000000,25.2264,25.2364,25.2214,25.2214,803.73949662579,0
+BSMU.US,D,20210507,000000,25.2661,25.286,25.2512,25.2512,4943.1487940164,0
+BSMU.US,D,20210510,000000,25.2612,25.2612,25.2064,25.2314,1712.0958989451,0
+BSMU.US,D,20210511,000000,25.2064,25.2562,25.2064,25.2214,2686.8437991083,0
+BSMU.US,D,20210512,000000,25.2364,25.2364,25.1767,25.1916,9898.368769459,0
+BSMU.US,D,20210513,000000,25.1965,25.2264,25.1916,25.2064,5950.0865113161,0
+BSMU.US,D,20210514,000000,25.2364,25.2364,25.2114,25.2114,6446.0108815745,0
+BSMU.US,D,20210517,000000,25.1767,25.2462,25.1767,25.2114,2619.4463694788,0
+BSMU.US,D,20210518,000000,25.2114,25.2114,25.2114,25.2114,287.69649065704,0
+BSMU.US,D,20210519,000000,25.2114,25.2462,25.1866,25.1866,18247.602589227,0
+BSMU.US,D,20210520,000000,25.2661,25.2761,25.2412,25.2412,11576.262987696,0
+BSMU.US,D,20210521,000000,25.2582,25.2761,25.2512,25.2512,1489.7849743464,0
+BSMU.US,D,20210525,000000,25.286,25.3059,25.286,25.3059,688.05734129167,0
+BSMU.US,D,20210527,000000,25.3357,25.3357,25.3009,25.3009,1785.5289192876,0
+BSMU.US,D,20210528,000000,25.3457,25.3556,25.3009,25.3009,14826.428586693,0
+BSMU.US,D,20210601,000000,25.3208,25.3457,25.3208,25.3208,559.29807274586,0
+BSMU.US,D,20210602,000000,25.3457,25.3954,25.3357,25.3605,7439.8714856625,0
+BSMU.US,D,20210603,000000,25.3854,25.3854,25.3556,25.3556,533.14384632249,0
+BSMU.US,D,20210604,000000,25.4352,25.444,25.4302,25.4302,359.11764742855,0
+BSMU.US,D,20210608,000000,25.459,25.4938,25.459,25.4789,2245.2397452675,0
+BSMU.US,D,20210609,000000,25.5732,25.6131,25.5485,25.5882,3507.6841360877,0
+BSMU.US,D,20210610,000000,25.6429,25.6429,25.6181,25.6181,1116.5842819207,0
+BSMU.US,D,20210617,000000,25.5634,25.5634,25.5285,25.5285,273.61344565985,0
+BSMU.US,D,20210618,000000,25.5435,25.5435,25.5186,25.5186,580.42264024165,0
+BSMU.US,D,20210621,000000,25.5236,25.5236,25.4988,25.4988,1599.4315389675,0
+BSMU.US,D,20210622,000000,25.5037,25.5037,25.4888,25.4888,128.75926854581,0
+BSMU.US,D,20210623,000000,25.4152,25.4252,25.3954,25.3954,3145.5486933027,0
+BSMU.US,D,20210624,000000,25.4352,25.4352,25.4102,25.4102,393.31932813602,0
+BSMU.US,D,20210625,000000,25.4052,25.4052,25.3705,25.3705,1863.9915985577,0
+BSMU.US,D,20210628,000000,25.4639,25.4639,25.4392,25.4392,331.95748921966,0
+BSMU.US,D,20210629,000000,25.4202,25.454,25.4202,25.4202,4747.9980276267,0
+BSMU.US,D,20210701,000000,25.4302,25.4639,25.4302,25.4392,15393.774113722,0
+BSMU.US,D,20210702,000000,25.5037,25.5137,25.4789,25.4789,4703.737029064,0
+BSMU.US,D,20210706,000000,25.5832,25.5832,25.5196,25.5585,456.69303062342,0
+BSMU.US,D,20210709,000000,25.6925,25.6925,25.6628,25.6628,245.44735566545,0
+BSMU.US,D,20210712,000000,25.7025,25.7025,25.6876,25.6876,214.26347031451,0
+BSMU.US,D,20210715,000000,25.7175,25.7265,25.7175,25.7265,295.74394494115,0
+BSMU.US,D,20210716,000000,25.7512,25.7512,25.7225,25.7225,194.14483460422,0
+BSMU.US,D,20210719,000000,25.7959,25.7959,25.7861,25.7861,279.64903637292,0
+BSMU.US,D,20210720,000000,25.7861,25.8208,25.7315,25.7315,4952.2021800861,0
+BSMU.US,D,20210721,000000,25.7801,25.7801,25.6975,25.6975,473.79387097716,0
+BSMU.US,D,20210723,000000,25.7125,25.7125,25.7125,25.7125,102.60504212244,0
+BSMU.US,D,20210727,000000,25.6975,25.7025,25.6628,25.7025,585.45229916923,0
+BSMU.US,D,20210728,000000,25.623,25.623,25.623,25.623,1261.4384590347,0
+BSMU.US,D,20210730,000000,25.6925,25.6925,25.6329,25.6678,843.97676804635,0
+BSMU.US,D,20210803,000000,25.7015,25.7025,25.6778,25.6778,753.44290735008,0
+BSMU.US,D,20210810,000000,25.5832,25.6032,25.5832,25.5832,513.0252106122,0
+BSMU.US,D,20210813,000000,25.5435,25.5634,25.5186,25.5186,706.16411343092,0
+BSMU.US,D,20210816,000000,25.5335,25.5425,25.4988,25.4988,464.74048490753,0
+BSMU.US,D,20210817,000000,25.5335,25.5335,25.4839,25.5037,880.19031232486,0
+BSMU.US,D,20210819,000000,25.5236,25.5236,25.4938,25.4938,364.14730635612,0
+BSMU.US,D,20210820,000000,25.5236,25.5335,25.4948,25.4948,5699.609496723,0
+BSMU.US,D,20210825,000000,25.454,25.454,25.4392,25.4392,821.84626876505,0
+BSMU.US,D,20210826,000000,25.454,25.454,25.4052,25.4252,844.98269983186,0
+BSMU.US,D,20210827,000000,25.4839,25.4839,25.4739,25.4739,360.12357921406,0
+BSMU.US,D,20210830,000000,25.4252,25.449,25.4152,25.449,5193.6258086095,0
+BSMU.US,D,20210907,000000,25.3755,25.3755,25.291,25.291,3409.1028211074,0
+BSMU.US,D,20210910,000000,25.4252,25.4252,25.3556,25.3805,242.42956030891,0
+BSMU.US,D,20210913,000000,25.4102,25.4352,25.4052,25.4052,2083.2847277997,0
+BSMU.US,D,20210915,000000,25.3655,25.3904,25.3655,25.3904,412.43203206079,0
+BSMU.US,D,20210917,000000,25.3705,25.4152,25.3705,25.3854,1336.8833429483,0
+BSMU.US,D,20210920,000000,25.4152,25.444,25.3854,25.4202,1569.2535854021,0
+BSMU.US,D,20210921,000000,25.3655,25.3904,25.3655,25.3904,158.93722211124,0
+BSMU.US,D,20210922,000000,25.3954,25.4152,25.3904,25.3904,1067.2936244305,0
+BSMU.US,D,20210924,000000,25.2562,25.2761,25.2562,25.2761,250.47701459302,0
+BSMU.US,D,20210928,000000,25.1369,25.1369,25.0872,25.122,1195.0469611908,0
+BSMU.US,D,20210930,000000,25.117,25.127,25.0921,25.0921,931.49283338608,0
+BSMU.US,D,20211001,000000,25.1071,25.1071,25.0822,25.0822,517.04893775426,0
+BSMU.US,D,20211005,000000,25.0624,25.0624,25.0424,25.0424,229.35244709722,0
+BSMU.US,D,20211006,000000,25.0674,25.0872,25.0574,25.0574,6980.1606596826,0
+BSMU.US,D,20211007,000000,25.0574,25.0574,25.0186,25.0186,1192.0291658342,0
+BSMU.US,D,20211008,000000,24.9987,24.9987,24.9838,24.9838,564.32773167343,0
+BSMU.US,D,20211013,000000,24.9888,25.0226,24.9888,25.0087,1463.630747923,0
+BSMU.US,D,20211014,000000,24.9987,25.0186,24.9888,25.0186,535.15570989351,0
+BSMU.US,D,20211019,000000,25.0037,25.0276,25.0037,25.0037,1542.0934271932,0
+BSMU.US,D,20211021,000000,24.96,24.96,24.9251,24.9251,1232.2664372548,0
+BSMU.US,D,20211022,000000,24.8954,24.9301,24.8954,24.9151,1482.7434518478,0
+BSMU.US,D,20211025,000000,24.8904,24.95,24.8904,24.9201,2055.1186378053,0
+BSMU.US,D,20211027,000000,25.0087,25.0186,24.9838,24.9838,10464.708364704,0
+BSMU.US,D,20211028,000000,24.9788,25.0087,24.9699,24.9838,2026.952547811,0
+BSMU.US,D,20211029,000000,25.0186,25.0474,24.9788,25.0276,1925.3534374741,0
+BSMU.US,D,20211101,000000,25.0276,25.0276,25.0037,25.0037,917.40978838889,0
+BSMU.US,D,20211103,000000,25.0524,25.0772,25.0524,25.0524,2032.988138524,0
+BSMU.US,D,20211108,000000,25.2264,25.2264,25.2064,25.2064,192.1329710332,0
+BSMU.US,D,20211110,000000,25.3457,25.3457,25.2959,25.2959,1189.0113704777,0
+BSMU.US,D,20211115,000000,25.3139,25.3159,25.2761,25.2761,3785.3213088897,0
+BSMU.US,D,20211116,000000,25.3059,25.3059,25.2412,25.2412,967.70637766459,0
+BSMU.US,D,20211117,000000,25.1975,25.2412,25.1975,25.2412,620.65991166221,0
+BSMU.US,D,20211118,000000,25.2661,25.2661,25.2412,25.2412,672.96836450895,0
+BSMU.US,D,20211119,000000,25.3159,25.3257,25.281,25.281,6562.6989686941,0
+BSMU.US,D,20211122,000000,25.2959,25.2959,25.2364,25.2364,2283.4651531171,0
+BSMU.US,D,20211124,000000,25.2462,25.2661,25.2314,25.2314,3726.9772653298,0
+BSMU.US,D,20211129,000000,25.3457,25.3457,25.3257,25.3257,296.74987672666,0
+BSMU.US,D,20211130,000000,25.4052,25.4052,25.3655,25.3705,2166.7770659974,0
+BSMU.US,D,20211202,000000,25.3954,25.4052,25.3755,25.3755,2693.8853216068,0
+BSMU.US,D,20211203,000000,25.4152,25.455,25.4023,25.4302,7208.5071749942,0
+BSMU.US,D,20211206,000000,25.3755,25.3755,25.3705,25.3705,700.12852271784,0
+BSMU.US,D,20211207,000000,25.4749,25.4749,25.3605,25.3605,1856.9500760591,0
+BSMU.US,D,20211208,000000,25.3954,25.4052,25.3705,25.3705,1617.5383111067,0
+BSMU.US,D,20211209,000000,25.3854,25.3954,25.3655,25.3655,709.18190878746,0
+BSMU.US,D,20211210,000000,25.4202,25.4202,25.4202,25.4202,177.04399425048,0
+BSMU.US,D,20211213,000000,25.4649,25.4649,25.455,25.455,1135.6969858455,0
+BSMU.US,D,20211214,000000,25.455,25.455,25.4352,25.4352,405.39050956219,0
+BSMU.US,D,20211215,000000,25.4352,25.455,25.4202,25.4202,2766.3124101638,0
+BSMU.US,D,20211217,000000,25.4749,25.4848,25.445,25.445,3362.8299589737,0
+BSMU.US,D,20211220,000000,25.4749,25.4749,25.4402,25.4402,685.03954593512,0
+BSMU.US,D,20211221,000000,25.4102,25.4352,25.4004,25.4004,4358.7024266327,0
+BSMU.US,D,20211222,000000,25.4649,25.4649,25.445,25.445,356.099852072,0
+BSMU.US,D,20211227,000000,25.455,25.4649,25.4352,25.4352,13791.324779399,0
+BSMU.US,D,20211229,000000,25.455,25.455,25.4252,25.4252,12387.044006821,0
+BSMU.US,D,20211230,000000,25.4649,25.4848,25.4649,25.4848,3361.8240271882,0
+BSMU.US,D,20220103,000000,25.4052,25.4352,25.4052,25.4252,4930.0716808048,0
+BSMU.US,D,20220104,000000,25.4242,25.4252,25.3974,25.3974,2323.7024245376,0
+BSMU.US,D,20220105,000000,25.3954,25.3954,25.3954,25.3954,922.43944731646,0
+BSMU.US,D,20220106,000000,25.3457,25.3457,25.3109,25.3109,5507.4765256898,0
+BSMU.US,D,20220107,000000,25.281,25.281,25.281,25.281,5451.1443457011,0
+BSMU.US,D,20220110,000000,25.2462,25.2462,25.1518,25.1518,4269.174497722,0
+BSMU.US,D,20220111,000000,25.1469,25.1469,25.1051,25.1051,1369.0731600847,0
+BSMU.US,D,20220113,000000,25.0772,25.1469,25.0772,25.1319,7997.1576948373,0
+BSMU.US,D,20220118,000000,25.0077,25.0077,24.9689,24.9808,578.41077667063,0
+BSMU.US,D,20220119,000000,24.9689,24.9689,24.9689,24.9689,626.6955023753,0
+BSMU.US,D,20220120,000000,24.9977,25.0276,24.9738,24.9878,85476.035678707,0
+BSMU.US,D,20220121,000000,24.9878,24.9878,24.9341,24.9341,321.89817136452,0
+BSMU.US,D,20220124,000000,24.8994,24.8994,24.8297,24.8297,5290.1952600188,0
+BSMU.US,D,20220125,000000,24.8247,24.8497,24.8048,24.8048,2819.6267947961,0
+BSMU.US,D,20220126,000000,24.7304,24.7601,24.6328,24.6328,5763.989130996,0
+BSMU.US,D,20220127,000000,24.6508,24.6508,24.6111,24.6111,1809.6712821399,0
+BSMU.US,D,20220131,000000,24.4221,24.442,24.4221,24.4321,788.65051984308,0
+BSMU.US,D,20220201,000000,24.452,24.5066,24.452,24.5066,582.43450381268,0
+BSMU.US,D,20220202,000000,24.6011,24.6209,24.6011,24.6011,1082.3826012132,0
+BSMU.US,D,20220203,000000,24.6408,24.6607,24.6259,24.6259,2272.3999034764,0
+BSMU.US,D,20220204,000000,24.5911,24.5911,24.5613,24.5763,918.4157201744,0
+BSMU.US,D,20220207,000000,24.5613,24.5811,24.5613,24.5811,704.15224985989,0
+BSMU.US,D,20220208,000000,24.5474,24.5474,24.4698,24.4818,2165.7711342119,0
+BSMU.US,D,20220209,000000,24.4818,24.4828,24.4818,24.4818,9136.8784078248,0
+BSMU.US,D,20220210,000000,24.3983,24.3983,24.2879,24.2879,824.86406412158,0
+BSMU.US,D,20220214,000000,24.2233,24.2243,24.105,24.12,5485.3460264085,0
+BSMU.US,D,20220215,000000,24.115,24.115,24.09,24.09,255.50667352059,0
+BSMU.US,D,20220216,000000,24.105,24.105,24.0753,24.0753,358.11171564303,0
+BSMU.US,D,20220217,000000,24.095,24.1696,24.095,24.1696,609.59466202156,0
+BSMU.US,D,20220218,000000,24.1896,24.2143,24.1896,24.1896,286.69055887152,0
+BSMU.US,D,20220223,000000,24.1746,24.1746,24.1249,24.1497,995.87246765899,0
+BSMU.US,D,20220224,000000,24.2929,24.2929,24.2293,24.2293,103.61097390795,0
+BSMU.US,D,20220225,000000,24.2243,24.2243,24.1846,24.1896,377.2244195678,0
+BSMU.US,D,20220228,000000,24.2333,24.2561,24.2243,24.2383,1215.1655969011,0
+BSMU.US,D,20220301,000000,24.2879,24.3277,24.263,24.3277,810.78101912439,0
+BSMU.US,D,20220302,000000,24.3028,24.3028,24.1945,24.2163,2016.8932299559,0
+BSMU.US,D,20220303,000000,24.2433,24.2433,24.1896,24.1896,723.26495378465,0
+BSMU.US,D,20220304,000000,24.105,24.1249,24.105,24.115,1322.800297951,0
+BSMU.US,D,20220307,000000,24.1249,24.1249,24.0653,24.0653,3322.5926875531,0
+BSMU.US,D,20220308,000000,23.8664,23.916,23.8466,23.916,5876.6534909736,0
+BSMU.US,D,20220309,000000,23.8763,23.8763,23.8167,23.8466,1803.6356914269,0
+BSMU.US,D,20220310,000000,23.8067,23.8067,23.7074,23.7472,9843.0425212558,0
+BSMU.US,D,20220311,000000,23.7163,23.7163,23.6527,23.6527,783.62086091551,0
+BSMU.US,D,20220316,000000,23.4002,23.4002,23.3107,23.3754,1169.8986665529,0
+BSMU.US,D,20220317,000000,23.43,23.43,23.4052,23.4052,490.8947113309,0
+BSMU.US,D,20220318,000000,23.4887,23.5185,23.4777,23.4777,5361.6164167903,0
+BSMU.US,D,20220321,000000,23.3306,23.3306,23.2859,23.2909,798.70983769822,0
+BSMU.US,D,20220322,000000,23.2222,23.2512,23.1965,23.1965,5872.6297638314,0
+BSMU.US,D,20220323,000000,23.1516,23.1596,23.1119,23.1596,2607.3751880526,0
+BSMU.US,D,20220324,000000,23.1019,23.1019,23.0582,23.0582,409.41423670425,0
+BSMU.US,D,20220325,000000,23.0225,23.0323,22.9529,22.9826,11938.398430481,0
+BSMU.US,D,20220328,000000,23.0722,23.0722,22.9677,22.9677,593.49975345334,0
+BSMU.US,D,20220329,000000,22.9727,22.9926,22.9479,22.9479,370.1828970692,0
+BSMU.US,D,20220330,000000,22.923,23.0323,22.923,23.0274,834.92338197672,0
+BSMU.US,D,20220331,000000,23.0722,23.0822,23.0145,23.0145,3390.9960489681,0
+BSMU.US,D,20220401,000000,23.0323,23.1219,23.0225,23.0602,16176.389042852,0
+BSMU.US,D,20220404,000000,23.0522,23.1119,23.0522,23.0822,6767.9090529391,0
+BSMU.US,D,20220405,000000,22.9727,22.9727,22.923,22.9279,11410.284243087,0
+BSMU.US,D,20220406,000000,22.7639,22.8236,22.7541,22.7541,10104.584785489,0
+BSMU.US,D,20220407,000000,22.7103,22.7739,22.7103,22.7491,15162.409803055,0
+BSMU.US,D,20220408,000000,22.7053,22.7053,22.6556,22.6556,6628.0845347526,0
+BSMU.US,D,20220411,000000,22.7153,22.7252,22.5721,22.5721,995.87246765899,0
+BSMU.US,D,20220412,000000,22.5861,22.5861,22.5214,22.5214,11355.963926669,0
+BSMU.US,D,20220413,000000,22.5761,22.5959,22.5463,22.5463,7417.7409863812,0
+BSMU.US,D,20220414,000000,22.3872,22.3872,22.3674,22.3674,501.95996097155,0
+BSMU.US,D,20220418,000000,22.3175,22.3175,22.3028,22.3028,172.01433532291,0
+BSMU.US,D,20220419,000000,22.2381,22.2581,22.1288,22.1288,4643.3811219332,0
+BSMU.US,D,20220420,000000,22.1188,22.1785,22.089,22.1388,7478.0968935121,0
+BSMU.US,D,20220421,000000,22.0591,22.0889,21.9995,22.084,10261.510144029,0
+BSMU.US,D,20220422,000000,22.0893,22.1088,21.9995,22.0392,3894.9678735107,0
+BSMU.US,D,20220425,000000,22.0709,22.0791,21.9398,22.0045,7158.2105857185,0
+BSMU.US,D,20220426,000000,22.0492,22.0492,22.0392,22.0392,1375.1087507978,0
+BSMU.US,D,20220427,000000,21.9498,22.0194,21.9299,22.0194,3563.010384291,0
+BSMU.US,D,20220428,000000,21.9001,21.9498,21.9001,21.9466,15665.375695812,0
+BSMU.US,D,20220429,000000,21.905,21.905,21.905,21.905,96.569451409356,0
+BSMU.US,D,20220502,000000,21.8205,21.8205,21.751,21.7858,9205.2817692398,0
+BSMU.US,D,20220503,000000,21.8504,21.8603,21.8305,21.8305,7530.4053463588,0
+BSMU.US,D,20220504,000000,21.713,21.8504,21.713,21.8305,3356.7943682607,0
+BSMU.US,D,20220505,000000,21.6217,21.7162,21.6117,21.7162,27372.409815625,0
+BSMU.US,D,20220506,000000,21.5423,21.6217,21.5423,21.6217,2478.6159195068,0
+BSMU.US,D,20220509,000000,21.577,21.577,21.577,21.577,4.0237271420565,0
+BSMU.US,D,20220510,000000,21.5337,21.6117,21.4677,21.4677,6430.9219047918,0
+BSMU.US,D,20220511,000000,21.4427,21.446,21.403,21.446,916.40385660337,0
+BSMU.US,D,20220512,000000,21.5024,21.5024,21.403,21.403,1230.2545736838,0
+BSMU.US,D,20220513,000000,21.3087,21.3087,21.249,21.249,1239.3079597534,0
+BSMU.US,D,20220516,000000,21.3224,21.3234,21.2541,21.2787,2324.7083563232,0
+BSMU.US,D,20220517,000000,21.244,21.244,21.1894,21.1894,7030.4572489582,0
+BSMU.US,D,20220518,000000,21.1347,21.1644,21.0352,21.0352,3076.1394001022,0
+BSMU.US,D,20220519,000000,21.1844,21.2141,21.1101,21.1844,6409.797337296,0
+BSMU.US,D,20220520,000000,21.244,21.423,21.244,21.3781,6490.2718801371,0
+BSMU.US,D,20220523,000000,21.403,21.432,21.403,21.403,552.25655024726,0
+BSMU.US,D,20220524,000000,21.6714,21.741,21.6714,21.7162,1463.630747923,0
+BSMU.US,D,20220525,000000,22.0194,22.089,22.0194,22.089,2943.3564044143,0
+BSMU.US,D,20220526,000000,22.2381,22.2381,22.1785,22.2232,4154.4982741733,0
+BSMU.US,D,20220527,000000,22.3275,22.3325,22.3077,22.3325,2013.8754345992,0
+BSMU.US,D,20220531,000000,22.4171,22.4568,22.3587,22.3587,1010.9614444417,0
+BSMU.US,D,20220601,000000,22.3762,22.427,22.3574,22.4071,1925.3534374741,0
+BSMU.US,D,20220602,000000,22.4866,22.4866,22.4368,22.4368,2079.2610006577,0
+BSMU.US,D,20220603,000000,22.417,22.427,22.397,22.4029,2864.8937251442,0
+BSMU.US,D,20220606,000000,22.3475,22.3475,22.3225,22.3225,688.05734129167,0
+BSMU.US,D,20220607,000000,22.3475,22.3475,22.2728,22.2728,172.01433532291,0
+BSMU.US,D,20220608,000000,22.2082,22.2581,22.2026,22.2026,15336.436001948,0
+BSMU.US,D,20220609,000000,22.0492,22.0492,21.9995,21.9995,253.49480994956,0
+BSMU.US,D,20220610,000000,21.8802,21.9001,21.8802,21.8852,11626.559576972,0
+BSMU.US,D,20220613,000000,21.6615,21.6615,21.0949,21.1147,14503.524483542,0
+BSMU.US,D,20220614,000000,21.1436,21.1446,21.0999,21.0999,437.58032669865,0
+BSMU.US,D,20220615,000000,21.254,21.254,21.1545,21.1685,1995.7686624601,0
+BSMU.US,D,20220616,000000,21.1545,21.254,21.1391,21.239,5663.3959524446,0
+BSMU.US,D,20220617,000000,21.2639,21.2639,21.1943,21.2262,761.49036163419,0
+BSMU.US,D,20220621,000000,21.25,21.3197,21.1903,21.1952,18613.509952048,0
+BSMU.US,D,20220622,000000,21.3894,21.3993,21.324,21.324,2839.9787507091,0
+BSMU.US,D,20220623,000000,21.4791,21.4791,21.4143,21.4304,7731.611174579,0
+BSMU.US,D,20220624,000000,21.4293,21.5189,21.3894,21.4791,6180.0669136718,0
+BSMU.US,D,20220627,000000,21.4691,21.4791,21.4293,21.4293,3830.1552175405,0
+BSMU.US,D,20220628,000000,21.3745,21.3745,21.3745,21.3745,179.75820239637,0
+BSMU.US,D,20220629,000000,21.5039,21.5487,21.5039,21.5269,3016.7242458028,0
+BSMU.US,D,20220630,000000,21.7479,21.7579,21.6682,21.6782,3722.7019904097,0
+BSMU.US,D,20220701,000000,21.8525,21.8525,21.8525,21.8525,71.300739498001,0
+BSMU.US,D,20220705,000000,21.9968,21.9968,21.962,21.962,589.48639556798,0
+BSMU.US,D,20220706,000000,22.0566,22.0566,21.947,21.972,4154.523370468,0
+BSMU.US,D,20220707,000000,21.9968,21.9968,21.967,21.967,4034.0150783588,0
+BSMU.US,D,20220708,000000,21.947,21.957,21.9072,21.9272,3018.7327173379,0
+BSMU.US,D,20220711,000000,22.0466,22.0715,22.0416,22.0416,4541.1541409854,0
+BSMU.US,D,20220712,000000,22.1263,22.1263,22.105,22.1063,812.42673597018,0
+BSMU.US,D,20220713,000000,21.9968,22.0765,21.9968,22.0466,2952.4531566778,0
+BSMU.US,D,20220714,000000,22.0665,22.0715,22.0665,22.0715,668.8210212066,0
+BSMU.US,D,20220715,000000,22.0765,22.1063,22.0665,22.0665,3095.0546356738,0
+BSMU.US,D,20220718,000000,22.0592,22.0665,22.0592,22.0665,116.2810758416,0
+BSMU.US,D,20220719,000000,22.0665,22.1463,22.0167,22.0442,370925.60528096,0
+BSMU.US,D,20220720,000000,22.1463,22.1463,22.0266,22.0865,6137.8364429148,0
+BSMU.US,D,20220721,000000,22.1364,22.1663,22.1264,22.1364,68547.694208623,0
+BSMU.US,D,20220722,000000,22.266,22.266,22.2062,22.2361,39045.380906088,0
+BSMU.US,D,20220725,000000,22.1763,22.1862,22.1463,22.1563,5734.8623697396,0
+BSMU.US,D,20220726,000000,22.1962,22.2062,22.1563,22.1563,6782.3944753816,0
+BSMU.US,D,20220727,000000,22.266,22.286,22.2261,22.266,56049.483401786,0
+BSMU.US,D,20220728,000000,22.3748,22.3858,22.3708,22.3708,4900.8463774964,0
+BSMU.US,D,20220729,000000,22.3858,22.3907,22.3858,22.3858,22414.179791536,0
+BSMU.US,D,20220801,000000,22.4546,22.4556,22.4356,22.4356,2463.9559001608,0
+BSMU.US,D,20220802,000000,22.4656,22.4855,22.3858,22.3858,3922.4814635188,0
+BSMU.US,D,20220803,000000,22.4349,22.4656,22.4057,22.4556,5795.0077537956,0
+BSMU.US,D,20220804,000000,22.4855,22.4955,22.4656,22.4656,3111.5212018304,0
+BSMU.US,D,20220805,000000,22.3259,22.3359,22.276,22.301,5406.0676035668,0
+BSMU.US,D,20220808,000000,22.3858,22.3858,22.3608,22.3608,760.8391083084,0
+BSMU.US,D,20220809,000000,22.3459,22.3758,22.3409,22.3409,12960.327841,0
+BSMU.US,D,20220810,000000,22.3957,22.4257,22.3259,22.3259,13280.100799565,0
+BSMU.US,D,20220811,000000,22.3359,22.3359,22.2611,22.2611,497.2018415296,0
+BSMU.US,D,20220812,000000,22.3259,22.3521,22.296,22.3521,971.3479525044,0
+BSMU.US,D,20220815,000000,22.3858,22.4157,22.3459,22.3608,7554.2602374336,0
+BSMU.US,D,20220816,000000,22.4456,22.4456,22.3159,22.3259,4377.5815362092,0
+BSMU.US,D,20220817,000000,22.2261,22.2461,22.1636,22.1636,3267.899200376,0
+BSMU.US,D,20220818,000000,22.1563,22.2062,22.1238,22.1549,8947.6283013976,0
+BSMU.US,D,20220819,000000,22.0266,22.0765,22.0266,22.0266,911.2025684484,0
+BSMU.US,D,20220822,000000,21.9767,22.0167,21.9468,21.9681,39383.197479869,0
+BSMU.US,D,20220823,000000,21.9568,22.0167,21.9169,21.9331,12687.668766613,0
+BSMU.US,D,20220824,000000,21.9169,21.9269,21.862,21.8921,3673.880542754,0
+BSMU.US,D,20220825,000000,21.867,21.877,21.8371,21.877,1770.2791373816,0
+BSMU.US,D,20220826,000000,21.857,21.867,21.8121,21.8121,4174.0896534864,0
+BSMU.US,D,20220829,000000,21.7872,21.8171,21.7373,21.7523,8786.238187514,0
+BSMU.US,D,20220830,000000,21.7573,21.7573,21.6775,21.7124,2051.9600193772,0
+BSMU.US,D,20220831,000000,21.6974,21.7573,21.6685,21.6685,5728.847831334,0
+BSMU.US,D,20220901,000000,21.5578,21.5877,21.4879,21.5578,11404.567240085,0
+BSMU.US,D,20220902,000000,21.6565,21.6765,21.6475,21.6675,2640.3823600584,0
+BSMU.US,D,20220906,000000,21.5977,21.6176,21.5079,21.5252,3194.7223164412,0
+BSMU.US,D,20220907,000000,21.4879,21.5578,21.4879,21.5378,2679.4768596948,0
+BSMU.US,D,20220908,000000,21.5078,21.5179,21.478,21.4898,4580.0709958644,0
+BSMU.US,D,20220909,000000,21.5179,21.5478,21.4979,21.5228,5097.321298746,0
+BSMU.US,D,20220912,000000,21.5877,21.5877,21.5228,21.5228,12860.08553424,0
+BSMU.US,D,20220913,000000,21.4879,21.5179,21.448,21.448,4311.4216137476,0
+BSMU.US,D,20220914,000000,21.4381,21.448,21.3694,21.3932,3548.577659304,0
+BSMU.US,D,20220915,000000,21.4081,21.4381,21.3491,21.3491,6503.7208625888,0
+BSMU.US,D,20220916,000000,21.3468,21.3982,21.3283,21.3483,3730.0162345396,0
+BSMU.US,D,20220919,000000,21.1687,21.3084,21.1687,21.2086,7893.0792342824,0
+BSMU.US,D,20220920,000000,21.2086,21.2086,21.1338,21.1338,616.490186574,0
+BSMU.US,D,20220921,000000,21.1488,21.1887,21.1089,21.1687,4958.9869154172,0
+BSMU.US,D,20220922,000000,21.1488,21.1488,21.0091,21.039,8393.2883450148,0
+BSMU.US,D,20220923,000000,21.0191,21.0191,20.9897,20.9897,2408.8226314428,0
+BSMU.US,D,20220926,000000,20.8994,20.9293,20.7996,20.8237,9008.7761085212,0
+BSMU.US,D,20220927,000000,20.7298,20.7697,20.7248,20.7298,3674.8829658216,0
+BSMU.US,D,20220928,000000,20.7796,20.8295,20.7397,20.8295,17948.385025378,0
+BSMU.US,D,20220929,000000,20.8096,20.8196,20.7198,20.7547,6882.6367821416,0
+BSMU.US,D,20220930,000000,20.7198,20.7896,20.6899,20.7101,3441.3183910708,0
+BSMU.US,D,20221003,000000,20.8395,20.8894,20.8395,20.8644,2534.1255148928,0
+BSMU.US,D,20221004,000000,21.043,21.043,21.0089,21.0089,1715.1458686636,0
+BSMU.US,D,20221005,000000,20.9832,21.059,20.9492,21.039,10911.375090826,0
+BSMU.US,D,20221006,000000,21.029,21.049,20.9693,21.0191,3606.7181972248,0
+BSMU.US,D,20221007,000000,21.0091,21.0889,21.0091,21.0141,20648.912769492,0
+BSMU.US,D,20221010,000000,20.9692,21.039,20.9592,21.0111,20197.822389072,0
+BSMU.US,D,20221011,000000,20.9792,21.0789,20.9492,21.0451,12117.290041149,0
+BSMU.US,D,20221012,000000,21.0889,21.0989,21.0689,21.0689,6427.5367094512,0
+BSMU.US,D,20221013,000000,20.8794,21.0091,20.8794,21.0041,33940.040222801,0
+BSMU.US,D,20221014,000000,21.0989,21.0989,20.9742,20.9742,11387.526047936,0
+BSMU.US,D,20221017,000000,21.059,21.059,20.9941,20.9941,23783.489701878,0
+BSMU.US,D,20221018,000000,21.0789,21.0789,20.8495,20.9302,513568.40295431,0
+BSMU.US,D,20221019,000000,20.9093,20.9193,20.8196,20.8345,253552.89071874,0
+BSMU.US,D,20221020,000000,20.8196,20.8794,20.7721,20.7721,69885.929003869,0
+BSMU.US,D,20221021,000000,20.6799,20.6799,20.635,20.635,11533.879815806,0
+BSMU.US,D,20221024,000000,20.59,20.62,20.5,20.5,5884,0
+BSMU.US,D,20221025,000000,20.49,20.51,20.48,20.4986,7304,0
+BSMU.US,D,20221026,000000,20.52,20.55,20.45,20.5389,52759,0
+BSMU.US,D,20221027,000000,20.525,20.535,20.51,20.5247,81904,0
+BSMU.US,D,20221028,000000,20.5098,20.53,20.49,20.515,41208,0
+BSMU.US,D,20221031,000000,20.535,20.5499,20.46,20.48,8710,0
+BSMU.US,D,20221101,000000,20.6,20.6,20.54,20.6,15162,0
+BSMU.US,D,20221102,000000,20.5999,20.69,20.595,20.66,9160,0
+BSMU.US,D,20221103,000000,20.575,20.607,20.565,20.595,27330,0
+BSMU.US,D,20221104,000000,20.61,20.7,20.575,20.645,17942,0
+BSMU.US,D,20221107,000000,20.64,20.69,20.615,20.6426,6851,0
+BSMU.US,D,20221108,000000,20.7389,20.7389,20.705,20.7296,5750,0
+BSMU.US,D,20221109,000000,20.789,20.82,20.77,20.82,3582,0
+BSMU.US,D,20221110,000000,21.115,21.15,21.115,21.15,945,0
+BSMU.US,D,20221111,000000,21.1007,21.16,21.09,21.12,10105,0
+BSMU.US,D,20221114,000000,21.12,21.12,21.105,21.105,3693,0
+BSMU.US,D,20221115,000000,21.19,21.22,21.14,21.2,12561,0
+BSMU.US,D,20221116,000000,21.29,21.38,21.29,21.33,15264,0
+BSMU.US,D,20221117,000000,21.4291,21.4291,21.37,21.41,9250,0
+BSMU.US,D,20221118,000000,21.415,21.439,21.38,21.405,19731,0
+BSMU.US,D,20221121,000000,21.41,21.45,21.38,21.3829,8799,0
+BSMU.US,D,20221122,000000,21.42,21.45,21.405,21.425,28681,0
+BSMU.US,D,20221123,000000,21.42,21.57,21.42,21.5158,38083,0
+BSMU.US,D,20221125,000000,21.51,21.51,21.495,21.495,189,0
+BSMU.US,D,20221128,000000,21.505,21.55,21.505,21.515,2814,0
+BSMU.US,D,20221129,000000,21.54,21.61,21.54,21.59,3158,0
+BSMU.US,D,20221130,000000,21.6,21.71,21.6,21.7061,2716,0
+BSMU.US,D,20221201,000000,21.74,21.83,21.74,21.76,14809,0
+BSMU.US,D,20221202,000000,21.744,21.81,21.744,21.765,6597,0
+BSMU.US,D,20221205,000000,21.74,21.81,21.74,21.77,11013,0
+BSMU.US,D,20221206,000000,21.8199,21.85,21.8132,21.815,12013,0
+BSMU.US,D,20221207,000000,21.8395,21.91,21.8395,21.84,7343,0
+BSMU.US,D,20221208,000000,21.83,21.95,21.815,21.83,31084,0
+BSMU.US,D,20221209,000000,21.84,21.86,21.8,21.8,17938,0
+BSMU.US,D,20221212,000000,21.83,21.84,21.8,21.805,4867,0
+BSMU.US,D,20221213,000000,21.905,21.95,21.86,21.875,37072,0
+BSMU.US,D,20221214,000000,21.9,21.92,21.83,21.8962,26685,0
+BSMU.US,D,20221215,000000,21.93,21.98,21.91,21.955,233006,0
+BSMU.US,D,20221216,000000,21.89,21.93,21.8501,21.8954,15570,0
+BSMU.US,D,20221219,000000,21.78,21.85,21.7755,21.785,21320,0
+BSMU.US,D,20221220,000000,21.751,21.751,21.725,21.725,1457,0
+BSMU.US,D,20221221,000000,21.76,21.76,21.705,21.7257,28459,0
+BSMU.US,D,20221222,000000,21.79,21.79,21.7199,21.75,25732,0
+BSMU.US,D,20221223,000000,21.66,21.73,21.65,21.7002,9030,0
+BSMU.US,D,20221227,000000,21.635,21.69,21.62,21.69,22466,0
+BSMU.US,D,20221228,000000,21.64,21.71,21.6,21.6,18216,0
+BSMU.US,D,20221229,000000,21.67,21.7,21.6695,21.6806,29310,0
+BSMU.US,D,20221230,000000,21.65,21.69,21.645,21.6744,27948,0
+BSMU.US,D,20230103,000000,21.755,21.755,21.7058,21.7105,18144,0
+BSMU.US,D,20230104,000000,21.82,21.84,21.815,21.8152,11810,0
+BSMU.US,D,20230105,000000,21.82,21.85,21.82,21.8399,3406,0
+BSMU.US,D,20230106,000000,21.8,21.9,21.77,21.8956,39028,0
+BSMU.US,D,20230109,000000,21.98,22.11,21.98,22.0189,16120,0
+BSMU.US,D,20230110,000000,21.97,22.005,21.97,22.005,289,0
+BSMU.US,D,20230111,000000,22.045,22.22,22.045,22.07,18895,0
+BSMU.US,D,20230112,000000,22.21,22.24,22.195,22.2306,2446,0
+BSMU.US,D,20230113,000000,22.23,22.27,22.175,22.175,20543,0
+BSMU.US,D,20230117,000000,22.19,22.285,22.19,22.255,2743,0
+BSMU.US,D,20230118,000000,22.41,22.42,22.385,22.385,2278,0
+BSMU.US,D,20230119,000000,22.419,22.419,22.385,22.385,1910,0
+BSMU.US,D,20230120,000000,22.37,22.4,22.335,22.335,5300,0
+BSMU.US,D,20230123,000000,22.29,22.32,22.269,22.3,114687,0
+BSMU.US,D,20230124,000000,22.3199,22.4,22.3199,22.3404,12726,0
+BSMU.US,D,20230125,000000,22.38,22.39,22.36,22.3604,5072,0
+BSMU.US,D,20230126,000000,22.38,22.4,22.31,22.3632,36726,0
+BSMU.US,D,20230127,000000,22.33,22.38,22.33,22.3357,21310,0
+BSMU.US,D,20230130,000000,22.37,22.37,22.32,22.34,2911,0
+BSMU.US,D,20230131,000000,22.35,22.4,22.35,22.372,4334,0
+BSMU.US,D,20230201,000000,22.475,22.54,22.4124,22.5149,17212,0
+BSMU.US,D,20230202,000000,22.59,22.59,22.4953,22.4953,17819,0
+BSMU.US,D,20230203,000000,22.385,22.45,22.385,22.3958,18972,0
+BSMU.US,D,20230206,000000,22.31,22.34,22.2989,22.3009,12616,0
+BSMU.US,D,20230207,000000,22.3,22.33,22.27,22.2855,14593,0
+BSMU.US,D,20230208,000000,22.29,22.37,22.29,22.33,31924,0
+BSMU.US,D,20230209,000000,22.27,22.28,22.25,22.25,8184,0
+BSMU.US,D,20230210,000000,22.255,22.29,22.22,22.22,14716,0
+BSMU.US,D,20230213,000000,22.31,22.31,22.24,22.28,9693,0
+BSMU.US,D,20230214,000000,22.2,22.24,22.1999,22.2,6058,0
+BSMU.US,D,20230215,000000,22.1899,22.1899,22.1,22.1,8573,0
+BSMU.US,D,20230216,000000,22.06,22.06,21.96,21.96,2001,0
+BSMU.US,D,20230217,000000,21.875,21.92,21.86,21.89,22092,0
+BSMU.US,D,20230221,000000,21.79,21.79,21.7,21.71,11216,0
+BSMU.US,D,20230222,000000,21.72,21.75,21.72,21.73,2964,0
+BSMU.US,D,20230223,000000,21.8,21.82,21.775,21.775,4893,0
+BSMU.US,D,20230224,000000,21.72,21.72,21.685,21.7,8507,0
+BSMU.US,D,20230227,000000,21.66,21.7765,21.66,21.73,23087,0
+BSMU.US,D,20230228,000000,21.71,21.8,21.71,21.74,10000,0
+BSMU.US,D,20230301,000000,21.71,21.71,21.68,21.7,4079,0
+BSMU.US,D,20230302,000000,21.61,21.69,21.61,21.66,6390,0
+BSMU.US,D,20230303,000000,21.729,21.74,21.71,21.71,5952,0
+BSMU.US,D,20230306,000000,21.76,21.78,21.67,21.71,9201,0
+BSMU.US,D,20230307,000000,21.75,21.75,21.71,21.71,1927,0
+BSMU.US,D,20230308,000000,21.7286,21.7286,21.71,21.71,2222,0
+BSMU.US,D,20230309,000000,21.78,21.83,21.765,21.77,4488,0
+BSMU.US,D,20230310,000000,21.91,21.91,21.9,21.905,2011,0
+BSMU.US,D,20230313,000000,22.1,22.11,21.99,22.01,10117,0
+BSMU.US,D,20230314,000000,21.96,22.01,21.9301,21.95,2597,0
+BSMU.US,D,20230315,000000,22.18,22.18,22.045,22.06,7591,0
+BSMU.US,D,20230316,000000,22.04,22.13,22.01,22.03,9830,0
+BSMU.US,D,20230317,000000,22.21,22.24,22.15,22.15,17252,0
+BSMU.US,D,20230320,000000,22.07,22.09,21.98,21.98,9146,0
+BSMU.US,D,20230321,000000,22.07,22.07,21.95,21.95,13087,0
+BSMU.US,D,20230322,000000,21.995,22.08,21.995,22.08,6672,0
+BSMU.US,D,20230323,000000,22.14,22.18,22.08,22.08,6016,0
+BSMU.US,D,20230324,000000,22.1791,22.209,22.1,22.12,5970,0
+BSMU.US,D,20230327,000000,22.13,22.2,22.08,22.08,7234,0
+BSMU.US,D,20230328,000000,22.114,22.199,22.114,22.135,6797,0
+BSMU.US,D,20230329,000000,22.1289,22.1699,22.1289,22.15,3748,0
+BSMU.US,D,20230330,000000,22.17,22.195,22.13,22.195,2660,0
+BSMU.US,D,20230331,000000,22.22,22.29,22.2199,22.23,4904,0
+BSMU.US,D,20230403,000000,22.26,22.29,22.24,22.24,10685,0
+BSMU.US,D,20230404,000000,22.34,22.38,22.26,22.34,8538,0
+BSMU.US,D,20230405,000000,22.43,22.46,22.285,22.37,18669,0
+BSMU.US,D,20230406,000000,22.46,22.48,22.4102,22.47,5506,0
+BSMU.US,D,20230410,000000,22.44,22.44,22.27,22.305,29771,0
+BSMU.US,D,20230411,000000,22.42,22.5,22.33,22.47,10190,0
+BSMU.US,D,20230412,000000,22.52,22.63,22.4503,22.565,49558,0
+BSMU.US,D,20230413,000000,22.5493,22.58,22.37,22.41,13774,0
+BSMU.US,D,20230414,000000,22.36,22.82,22.31,22.35,21279,0
+BSMU.US,D,20230417,000000,22.34,22.38,22.33,22.34,13168,0
+BSMU.US,D,20230418,000000,22.3,22.3,22.23,22.2341,7673,0
+BSMU.US,D,20230419,000000,22.15,22.16,22.115,22.13,7063,0
+BSMU.US,D,20230420,000000,22.15,22.15,22.135,22.135,15516,0
+BSMU.US,D,20230421,000000,22.16,22.16,22.09,22.1052,9973,0
+BSMU.US,D,20230424,000000,22.095,22.17,22.09,22.09,7954,0
+BSMU.US,D,20230425,000000,22.19,22.22,22.18,22.19,30998,0
+BSMU.US,D,20230426,000000,22.14,22.19,22.11,22.11,9935,0
+BSMU.US,D,20230427,000000,22.1,22.115,22.08,22.08,36716,0
+BSMU.US,D,20230428,000000,22.18,22.2,22.14,22.16,5039,0
+BSMU.US,D,20230501,000000,22.129,22.129,22.05,22.06,38012,0
+BSMU.US,D,20230502,000000,22.2,22.25,22.15,22.15,25766,0
+BSMU.US,D,20230503,000000,22.195,22.27,22.19,22.19,16262,0
+BSMU.US,D,20230504,000000,22.2589,22.2894,22.24,22.245,11905,0
+BSMU.US,D,20230505,000000,22.2155,22.25,22.215,22.22,4059,0
+BSMU.US,D,20230508,000000,22.18,22.21,22.18,22.19,5441,0
+BSMU.US,D,20230509,000000,22.19,22.191,22.09,22.18,12225,0
+BSMU.US,D,20230510,000000,22.26,22.31,22,22.24,18038,0
+BSMU.US,D,20230511,000000,22.2201,22.24,22.18,22.24,4264,0
+BSMU.US,D,20230512,000000,22.28,22.28,22.175,22.175,16317,0
+BSMU.US,D,20230515,000000,22.1699,22.17,22.15,22.155,4816,0
+BSMU.US,D,20230516,000000,22.125,22.125,22.125,22.125,372,0
+BSMU.US,D,20230517,000000,22.1287,22.13,22.06,22.08,5823,0
+BSMU.US,D,20230518,000000,22.02,22.06,21.9459,21.9459,27331,0
+BSMU.US,D,20230519,000000,21.9,21.9,21.825,21.845,9821,0
+BSMU.US,D,20230522,000000,21.78,21.82,21.74,21.7666,7458,0
+BSMU.US,D,20230523,000000,21.71,21.74,21.71,21.72,5899,0
+BSMU.US,D,20230524,000000,21.67,21.67,21.62,21.62,2314,0
+BSMU.US,D,20230525,000000,21.61,21.71,21.61,21.635,7803,0
+BSMU.US,D,20230526,000000,21.72,21.74,21.68,21.71,12429,0
+BSMU.US,D,20230530,000000,21.7,21.879,21.7,21.765,25759,0
+BSMU.US,D,20230531,000000,21.84,21.88,21.8216,21.8216,4563,0
+BSMU.US,D,20230601,000000,21.9,21.9,21.84,21.865,3710,0
+BSMU.US,D,20230602,000000,21.82,21.82,21.78,21.81,1323,0
+BSMU.US,D,20230605,000000,21.835,21.885,21.832,21.885,7988,0
+BSMU.US,D,20230606,000000,21.85,21.94,21.85,21.8947,23435,0
+BSMU.US,D,20230607,000000,21.87,21.87,21.79,21.8376,31451,0
+BSMU.US,D,20230608,000000,21.9,22.05,21.9,21.915,94214,0
+BSMU.US,D,20230609,000000,21.85,21.91,21.84,21.85,9258,0
+BSMU.US,D,20230612,000000,21.8701,21.895,21.84,21.89,11195,0
+BSMU.US,D,20230613,000000,21.95,21.95,21.853,21.8554,21809,0
+BSMU.US,D,20230614,000000,21.88,21.94,21.8,21.8314,28352,0
+BSMU.US,D,20230615,000000,21.9698,21.98,21.965,21.97,3213,0
+BSMU.US,D,20230616,000000,21.97,22.01,21.94,21.9658,8446,0
+BSMU.US,D,20230620,000000,21.98,22.03,21.92,21.9408,27073,0
+BSMU.US,D,20230621,000000,21.96,21.98,21.9102,21.9558,11304,0
+BSMU.US,D,20230622,000000,21.91,21.91,21.88,21.8914,1915,0
+BSMU.US,D,20230623,000000,21.98,22.03,21.9797,22,8148,0
+BSMU.US,D,20230626,000000,21.97,21.9896,21.96,21.9612,2936,0
+BSMU.US,D,20230627,000000,22.04,22.04,21.8801,21.99,10655,0
+BSMU.US,D,20230628,000000,21.99,22.05,21.99,22.0054,5146,0
+BSMU.US,D,20230629,000000,21.91,21.979,21.895,21.93,21435,0
+BSMU.US,D,20230630,000000,21.95,21.99,21.94,21.9652,6638,0
+BSMU.US,D,20230703,000000,21.975,22,21.9391,21.9391,6626,0
+BSMU.US,D,20230705,000000,21.9697,21.98,21.91,21.94,31594,0
+BSMU.US,D,20230706,000000,21.86,21.89,21.851,21.8604,12076,0
+BSMU.US,D,20230707,000000,21.87,21.91,21.86,21.86,2752,0
+BSMU.US,D,20230710,000000,21.89,21.93,21.87,21.8856,18250,0
+BSMU.US,D,20230711,000000,21.94,21.94,21.88,21.895,13870,0
+BSMU.US,D,20230712,000000,21.95,21.9999,21.91,21.92,19266,0
+BSMU.US,D,20230713,000000,21.97,22.08,21.86,22.0347,7164,0
+BSMU.US,D,20230714,000000,21.991,22.02,21.9614,21.985,9672,0
+BSMU.US,D,20230717,000000,22.02,22.06,22.005,22.005,1607,0
+BSMU.US,D,20230718,000000,22.045,22.08,22.0202,22.045,6617,0
+BSMU.US,D,20230719,000000,22.05,22.14,22.05,22.115,6311,0
+BSMU.US,D,20230720,000000,22.08,22.11,22.06,22.0908,14986,0
+BSMU.US,D,20230721,000000,22.1183,22.15,22.0956,22.0956,18126,0
+BSMU.US,D,20230724,000000,22.11,22.11,22.06,22.07,8778,0
+BSMU.US,D,20230725,000000,22.03,22.06,21.9989,22.0485,16657,0
+BSMU.US,D,20230726,000000,22.07,22.1,22.055,22.065,6595,0
+BSMU.US,D,20230727,000000,22.03,22.07,21.9602,21.9762,23168,0
+BSMU.US,D,20230728,000000,22.01,22.02,21.94,21.9605,11336,0
+BSMU.US,D,20230731,000000,21.98,21.98,21.9184,21.9184,4898,0
+BSMU.US,D,20230801,000000,21.8899,21.92,21.87,21.885,8793,0
+BSMU.US,D,20230802,000000,21.8684,21.8684,21.73,21.75,51564,0
+BSMU.US,D,20230803,000000,21.76,21.76,21.65,21.69,7675,0
+BSMU.US,D,20230804,000000,21.769,21.82,21.73,21.815,12774,0
+BSMU.US,D,20230807,000000,21.71,21.77,21.71,21.7249,9100,0
+BSMU.US,D,20230808,000000,21.7599,21.78,21.72,21.7558,8980,0
+BSMU.US,D,20230809,000000,21.79,21.83,21.78,21.7939,9739,0
+BSMU.US,D,20230810,000000,21.79,21.802,21.7,21.7481,29046,0
+BSMU.US,D,20230811,000000,21.74,21.78,21.7,21.7106,12963,0
+BSMU.US,D,20230814,000000,21.759,21.77,21.743,21.7571,3822,0
+BSMU.US,D,20230815,000000,21.77,21.81,21.75,21.755,13397,0
+BSMU.US,D,20230816,000000,21.76,21.78,21.715,21.7153,18523,0
+BSMU.US,D,20230817,000000,21.7,21.73,21.66,21.675,6388,0
+BSMU.US,D,20230818,000000,21.69,21.79,21.6469,21.6469,42085,0
+BSMU.US,D,20230821,000000,21.54,21.57,21.49,21.51,36230,0
+BSMU.US,D,20230822,000000,21.54,21.545,21.48,21.5093,15995,0
+BSMU.US,D,20230823,000000,21.555,21.62,21.555,21.57,18862,0
+BSMU.US,D,20230824,000000,21.52,21.529,21.49,21.52,20018,0
+BSMU.US,D,20230825,000000,21.4793,21.57,21.45,21.495,33057,0
+BSMU.US,D,20230828,000000,21.4999,21.52,21.48,21.515,14310,0
+BSMU.US,D,20230829,000000,21.52,21.66,21.52,21.54,38576,0
+BSMU.US,D,20230830,000000,21.57,21.58,21.525,21.525,13061,0
+BSMU.US,D,20230831,000000,21.55,21.59,21.51,21.5597,19668,0
+BSMU.US,D,20230901,000000,21.61,21.61,21.5,21.5,18771,0
+BSMU.US,D,20230905,000000,21.53,21.53,21.4916,21.5087,13528,0
+BSMU.US,D,20230906,000000,21.4884,21.5791,21.4884,21.4999,38600,0
+BSMU.US,D,20230907,000000,21.54,21.54,21.46,21.4953,30707,0
+BSMU.US,D,20230908,000000,21.5,21.56,21.46,21.5041,53787,0
+BSMU.US,D,20230911,000000,21.49,21.51,21.49,21.505,16631,0
+BSMU.US,D,20230912,000000,21.5,21.51,21.459,21.49,30057,0
+BSMU.US,D,20230913,000000,21.485,21.55,21.485,21.505,133933,0
+BSMU.US,D,20230914,000000,21.47,21.47,21.42,21.4284,8393,0
+BSMU.US,D,20230915,000000,21.46,21.46,21.4296,21.435,19420,0
+BSMU.US,D,20230918,000000,21.4,21.41,21.38,21.39,10635,0
+BSMU.US,D,20230919,000000,21.3666,21.38,21.34,21.34,6952,0
+BSMU.US,D,20230920,000000,21.36,21.39,21.3462,21.3462,7591,0
+BSMU.US,D,20230921,000000,21.18,21.23,21.18,21.2,14517,0
+BSMU.US,D,20230922,000000,21.24,21.24,21.19,21.22,23997,0
+BSMU.US,D,20230925,000000,21.12,21.12,21.05,21.05,25695,0
+BSMU.US,D,20230926,000000,21.04,21.06,21,21,16073,0
+BSMU.US,D,20230927,000000,20.94,20.96,20.9333,20.95,9518,0
+BSMU.US,D,20230928,000000,20.92,20.94,20.89,20.8903,13708,0
+BSMU.US,D,20230929,000000,20.96,20.96,20.89,20.89,20584,0
+BSMU.US,D,20231002,000000,20.84,20.85,20.815,20.815,8879,0
+BSMU.US,D,20231003,000000,20.735,20.735,20.715,20.715,1694,0
+BSMU.US,D,20231004,000000,20.735,20.79,20.735,20.7859,23573,0
+BSMU.US,D,20231005,000000,20.81,20.88,20.78,20.8003,15579,0
+BSMU.US,D,20231006,000000,20.69,20.73,20.65,20.72,13114,0
+BSMU.US,D,20231009,000000,20.77,20.83,20.77,20.83,848,0
+BSMU.US,D,20231010,000000,20.81,20.958,20.81,20.8809,13464,0
+BSMU.US,D,20231011,000000,21.01,21.04,20.99,21,10111,0
+BSMU.US,D,20231012,000000,21.08,21.11,20.9832,21.05,61520,0
+BSMU.US,D,20231013,000000,21.02,21.11,20.98,21.0552,12130,0
+BSMU.US,D,20231016,000000,20.96,21.05,20.92,20.93,14429,0
+BSMU.US,D,20231017,000000,20.816,20.93,20.816,20.93,18295,0
+BSMU.US,D,20231018,000000,20.78,20.85,20.78,20.79,14255,0
+BSMU.US,D,20231019,000000,20.76,20.81,20.6865,20.69,8357,0
+BSMU.US,D,20231020,000000,20.74,20.75,20.66,20.7296,176377,0
+BSMU.US,D,20231023,000000,20.7,20.75,20.65,20.7004,21990,0
+BSMU.US,D,20231024,000000,20.67,20.72,20.65,20.69,32827,0
+BSMU.US,D,20231025,000000,20.59,20.62,20.57,20.62,3222,0
+BSMU.US,D,20231026,000000,20.63,20.73,20.63,20.7,13802,0
+BSMU.US,D,20231027,000000,20.64,20.72,20.64,20.69,22151,0
+BSMU.US,D,20231030,000000,20.67,20.68,20.62,20.6438,16907,0
+BSMU.US,D,20231031,000000,20.67,20.7,20.61,20.62,26784,0
+BSMU.US,D,20231101,000000,20.645,20.7699,20.645,20.7177,90318,0
+BSMU.US,D,20231102,000000,20.855,20.9,20.8203,20.835,36525,0
+BSMU.US,D,20231103,000000,21.08,21.12,21.02,21.04,18798,0
+BSMU.US,D,20231106,000000,21.08,21.08,20.95,21.005,49393,0
+BSMU.US,D,20231107,000000,21.14,21.21,21.0857,21.18,31268,0
+BSMU.US,D,20231108,000000,21.16,21.26,21.16,21.2,37880,0
+BSMU.US,D,20231109,000000,21.21,21.21,21.1199,21.13,2874,0
+BSMU.US,D,20231110,000000,21.25,21.25,21.195,21.25,26672,0
+BSMU.US,D,20231113,000000,21.2,21.29,21.1727,21.235,8113,0
+BSMU.US,D,20231114,000000,21.4,21.44,21.4,21.41,17939,0
+BSMU.US,D,20231115,000000,21.46,21.46,21.3,21.34,39415,0
+BSMU.US,D,20231116,000000,21.45,21.4986,21.4301,21.46,12972,0
+BSMU.US,D,20231117,000000,21.46,21.538,21.39,21.485,16671,0
+BSMU.US,D,20231120,000000,21.411,21.52,21.41,21.4949,7523,0
+BSMU.US,D,20231121,000000,21.505,21.5555,21.5,21.5246,73927,0
+BSMU.US,D,20231122,000000,21.53,21.555,21.53,21.555,3536,0
+BSMU.US,D,20231124,000000,21.5499,21.56,21.52,21.56,2512,0
+BSMU.US,D,20231127,000000,21.61,21.65,21.56,21.62,45624,0
+BSMU.US,D,20231128,000000,21.621,21.74,21.57,21.6651,28031,0
+BSMU.US,D,20231129,000000,21.8,21.88,21.7745,21.87,19220,0
+BSMU.US,D,20231130,000000,21.81,21.86,21.77,21.82,12662,0
+BSMU.US,D,20231201,000000,21.8697,21.965,21.8697,21.9643,7110,0
+BSMU.US,D,20231204,000000,21.9,21.97,21.8999,21.9506,23248,0
+BSMU.US,D,20231205,000000,21.93,22.06,21.93,22.0441,44949,0
+BSMU.US,D,20231206,000000,21.99,22.14,21.99,22.08,21339,0
+BSMU.US,D,20231207,000000,22.08,22.12,22.06,22.0797,11260,0
+BSMU.US,D,20231208,000000,22.02,22.06,21.97,22.045,48002,0
+BSMU.US,D,20231211,000000,22.07,22.1,22.05,22.065,9710,0
+BSMU.US,D,20231212,000000,22.12,22.12,22.0675,22.1,13835,0
+BSMU.US,D,20231213,000000,22.05,22.26,22.04,22.215,78132,0
+BSMU.US,D,20231214,000000,22.26,22.35,22.26,22.344,18299,0
+BSMU.US,D,20231215,000000,22.3597,22.37,22.33,22.365,25991,0
+BSMU.US,D,20231218,000000,22.28,22.33,22.2527,22.3078,30590,0
+BSMU.US,D,20231219,000000,22.25,22.34,22.25,22.3,15511,0
+BSMU.US,D,20231220,000000,22.34,22.4,22.315,22.4,26567,0
+BSMU.US,D,20231221,000000,22.42,22.42,22.34,22.3506,18956,0
+BSMU.US,D,20231222,000000,22.39,22.44,22.35,22.37,21378,0
+BSMU.US,D,20231226,000000,22.36,22.4,22.36,22.3944,10853,0
+BSMU.US,D,20231227,000000,22.44,22.47,22.42,22.45,64754,0
+BSMU.US,D,20231228,000000,22.41,22.44,22.36,22.38,62827,0
+BSMU.US,D,20231229,000000,22.38,22.44,22.38,22.42,27631,0
+BSMU.US,D,20240102,000000,22.38,22.42,22.38,22.4091,34885,0
+BSMU.US,D,20240103,000000,22.3799,22.44,22.33,22.3441,124606,0
+BSMU.US,D,20240104,000000,22.35,22.8,22.29,22.4096,91903,0
+BSMU.US,D,20240105,000000,22.38,22.41,22.3399,22.4023,16127,0
+BSMU.US,D,20240108,000000,22.46,22.56,22.42,22.4302,27548,0
+BSMU.US,D,20240109,000000,22.42,22.46,22.4,22.4129,80053,0
+BSMU.US,D,20240110,000000,22.41,22.41,22.385,22.39,1955,0
+BSMU.US,D,20240111,000000,22.4,22.44,22.3695,22.4251,5597,0
+BSMU.US,D,20240112,000000,22.44,22.45,22.43,22.4346,21165,0
+BSMU.US,D,20240116,000000,22.41,22.41,22.34,22.3608,7816,0
+BSMU.US,D,20240117,000000,22.298,22.325,22.2762,22.2882,9298,0
+BSMU.US,D,20240118,000000,22.24,22.26,22.2,22.2191,5332,0
+BSMU.US,D,20240119,000000,22.16,22.19,22.14,22.19,5955,0
+BSMU.US,D,20240122,000000,22.17,22.18,22.1513,22.16,7195,0
+BSMU.US,D,20240123,000000,22.15,22.16,22.0848,22.1347,23878,0
+BSMU.US,D,20240124,000000,22.16,22.16,22.0848,22.1036,15277,0
+BSMU.US,D,20240125,000000,22.16,22.17,22.13,22.1524,12362,0
+BSMU.US,D,20240126,000000,22.15,22.17,22.09,22.1404,33767,0
+BSMU.US,D,20240129,000000,22.2,22.27,22.16,22.2429,72913,0
+BSMU.US,D,20240130,000000,22.24,22.25,22.1955,22.2394,9123,0
+BSMU.US,D,20240131,000000,22.3,22.39,22.3,22.3425,8344,0
+BSMU.US,D,20240201,000000,22.3712,22.47,22.3712,22.4306,12999,0
+BSMU.US,D,20240202,000000,22.31,22.31,22.25,22.25,4574,0
+BSMU.US,D,20240205,000000,22.23,22.25,22.15,22.175,4067,0
+BSMU.US,D,20240206,000000,22.239,22.28,22.1801,22.2322,10127,0
+BSMU.US,D,20240207,000000,22.25,22.26,22.16,22.2291,39084,0
+BSMU.US,D,20240208,000000,22.26,22.26,22.18,22.23,7209,0
+BSMU.US,D,20240209,000000,22.28,22.28,22.2,22.25,31319,0
+BSMU.US,D,20240212,000000,22.27,22.31,22.26,22.3,8788,0
+BSMU.US,D,20240213,000000,22.15,22.185,22.14,22.14,29327,0
+BSMU.US,D,20240214,000000,22.18,22.27,22.18,22.2248,8844,0
+BSMU.US,D,20240215,000000,22.215,22.26,22.215,22.2363,5281,0
+BSMU.US,D,20240216,000000,22.2,22.22,22.17,22.2,11539,0
+BSMU.US,D,20240220,000000,22.14,22.23,22.14,22.2,18978,0
+BSMU.US,D,20240221,000000,22.19,22.19,22.11,22.1404,39650,0
+BSMU.US,D,20240222,000000,22.182,22.2,22.13,22.18,12934,0
+BSMU.US,D,20240223,000000,22.21,22.3,22.21,22.26,66242,0
+BSMU.US,D,20240226,000000,22.28,22.28,22.18,22.22,24330,0
+BSMU.US,D,20240227,000000,22.23,22.24,22.1801,22.21,34348,0
+BSMU.US,D,20240228,000000,22.2001,22.27,22.2001,22.25,15722,0
+BSMU.US,D,20240229,000000,22.27,22.3,22.19,22.2413,21228,0
+BSMU.US,D,20240301,000000,22.24,22.31,22.19,22.3,16190,0
+BSMU.US,D,20240304,000000,22.22,22.25,22.18,22.19,25998,0
+BSMU.US,D,20240305,000000,22.25,22.31,22.25,22.275,12752,0
+BSMU.US,D,20240306,000000,22.25,22.33,22.23,22.2622,33923,0
+BSMU.US,D,20240307,000000,22.3,22.34,22.24,22.3064,22663,0
+BSMU.US,D,20240308,000000,22.285,22.32,22.26,22.2989,16780,0
+BSMU.US,D,20240311,000000,22.31,22.31,22.27,22.2842,19712,0
+BSMU.US,D,20240312,000000,22.23,22.26,22.23,22.25,8294,0
+BSMU.US,D,20240313,000000,22.32,22.32,22.2799,22.31,12098,0
+BSMU.US,D,20240314,000000,22.33,22.33,22.2199,22.24,19980,0
+BSMU.US,D,20240315,000000,22.2299,22.23,22.2,22.2153,11165,0
+BSMU.US,D,20240318,000000,22.22,22.22,22.13,22.18,9764,0
+BSMU.US,D,20240319,000000,22.18,22.2,22.15,22.1952,18218,0
+BSMU.US,D,20240320,000000,22.15,22.2094,22.135,22.19,13295,0
+BSMU.US,D,20240321,000000,22.15,22.19,22.13,22.13,23945,0
+BSMU.US,D,20240322,000000,22.2,22.25,22.17,22.24,25299,0
+BSMU.US,D,20240325,000000,22.2,22.2,22.16,22.16,8768,0
+BSMU.US,D,20240326,000000,22.19,22.19,22.14,22.15,12099,0
+BSMU.US,D,20240327,000000,22.11,22.14,22.1,22.12,16544,0
+BSMU.US,D,20240328,000000,22.12,22.13,22.1,22.12,22542,0
+BSMU.US,D,20240401,000000,22.02,22.05,22.0199,22.05,16306,0
+BSMU.US,D,20240402,000000,22.02,22.03,21.9765,21.99,30667,0
+BSMU.US,D,20240403,000000,21.9035,22.04,21.9,21.96,48922,0
+BSMU.US,D,20240404,000000,21.97,21.99,21.93,21.9804,20989,0
+BSMU.US,D,20240405,000000,21.88,21.94,21.88,21.89,8617,0
+BSMU.US,D,20240408,000000,21.88,21.95,21.88,21.93,11191,0
+BSMU.US,D,20240409,000000,21.955,22.02,21.95,21.99,44068,0
+BSMU.US,D,20240410,000000,21.86,21.86,21.77,21.8,78449,0
+BSMU.US,D,20240411,000000,21.87,21.87,21.78,21.815,30887,0
+BSMU.US,D,20240412,000000,21.9099,21.9099,21.87,21.8816,14042,0
+BSMU.US,D,20240415,000000,21.8494,21.86,21.8,21.8409,12278,0
+BSMU.US,D,20240416,000000,21.82,21.83,21.78,21.7954,20742,0
+BSMU.US,D,20240417,000000,21.8,21.92,21.7999,21.875,31153,0
+BSMU.US,D,20240418,000000,21.8499,21.85,21.82,21.8454,17177,0
+BSMU.US,D,20240419,000000,21.8684,21.9,21.8684,21.89,2426,0
+BSMU.US,D,20240422,000000,21.81,21.85,21.81,21.84,8961,0
+BSMU.US,D,20240423,000000,21.84,21.86,21.825,21.84,5898,0
+BSMU.US,D,20240424,000000,21.83,21.83,21.79,21.82,15841,0
+BSMU.US,D,20240425,000000,21.72,21.76,21.72,21.76,21813,0
+BSMU.US,D,20240426,000000,21.77,21.79,21.7477,21.7477,6651,0
+BSMU.US,D,20240429,000000,21.79,21.8,21.77,21.78,11191,0
+BSMU.US,D,20240430,000000,21.74,21.76,21.731,21.74,19001,0
+BSMU.US,D,20240501,000000,21.8,21.82,21.76,21.7982,13064,0
+BSMU.US,D,20240502,000000,21.77,21.8201,21.77,21.8201,90922,0
+BSMU.US,D,20240503,000000,21.8796,21.9,21.86,21.9,10604,0
+BSMU.US,D,20240506,000000,21.9,21.93,21.8763,21.9149,18526,0
+BSMU.US,D,20240507,000000,21.982,22,21.9599,21.9691,23183,0
+BSMU.US,D,20240508,000000,21.98,22,21.955,22,18796,0
+BSMU.US,D,20240509,000000,21.965,22,21.965,21.982,2875,0
+BSMU.US,D,20240510,000000,21.98,21.98,21.9563,21.965,7615,0
+BSMU.US,D,20240513,000000,21.99,22,21.93,21.93,15515,0
+BSMU.US,D,20240514,000000,21.9501,22.01,21.95,21.99,24083,0
+BSMU.US,D,20240515,000000,22.04,22.049,21.99,22.01,11187,0
+BSMU.US,D,20240516,000000,22.01,22.01,21.97,21.9701,54535,0
+BSMU.US,D,20240517,000000,21.93,21.94,21.89,21.94,15829,0
+BSMU.US,D,20240520,000000,21.85,21.85,21.81,21.83,4872,0
+BSMU.US,D,20240521,000000,21.8,21.83,21.77,21.78,13223,0
+BSMU.US,D,20240522,000000,21.74,21.76,21.71,21.73,28886,0
+BSMU.US,D,20240523,000000,21.64,21.66,21.62,21.62,15638,0
+BSMU.US,D,20240524,000000,21.63,21.638,21.6,21.63,16170,0
+BSMU.US,D,20240528,000000,21.639,21.639,21.61,21.62,2152,0
+BSMU.US,D,20240529,000000,21.58,21.58,21.5297,21.5297,6049,0
+BSMU.US,D,20240530,000000,21.5111,21.57,21.5111,21.5554,11490,0
+BSMU.US,D,20240531,000000,21.6183,21.6183,21.55,21.6,7960,0
+BSMU.US,D,20240603,000000,21.65,21.69,21.61,21.65,40244,0
+BSMU.US,D,20240604,000000,21.66,21.7,21.62,21.68,34858,0
+BSMU.US,D,20240605,000000,21.78,21.81,21.7601,21.7773,28258,0
+BSMU.US,D,20240606,000000,21.82,21.87,21.82,21.85,34608,0
+BSMU.US,D,20240607,000000,21.76,21.76,21.74,21.7452,15426,0
+BSMU.US,D,20240610,000000,21.74,21.8,21.72,21.7667,31519,0
+BSMU.US,D,20240611,000000,21.7599,21.85,21.75,21.82,31458,0
+BSMU.US,D,20240612,000000,21.89,21.91,21.87,21.9,24416,0
+BSMU.US,D,20240613,000000,21.9076,21.97,21.9076,21.955,4057,0
+BSMU.US,D,20240614,000000,21.94,22,21.94,21.9805,7327,0
+BSMU.US,D,20240617,000000,21.93,21.93,21.91,21.93,7839,0
+BSMU.US,D,20240618,000000,21.94,21.99,21.925,21.96,13641,0
+BSMU.US,D,20240620,000000,21.93,21.96,21.9,21.92,16720,0
+BSMU.US,D,20240621,000000,21.9099,21.9399,21.88,21.9,7814,0
+BSMU.US,D,20240624,000000,21.857,21.889,21.852,21.88,8528,0
+BSMU.US,D,20240625,000000,21.87,21.89,21.86,21.86,16914,0
+BSMU.US,D,20240626,000000,21.81,21.86,21.807,21.807,23870,0
+BSMU.US,D,20240627,000000,21.81,21.85,21.79,21.81,16138,0
+BSMU.US,D,20240628,000000,21.84,21.84,21.77,21.7717,12070,0
+BSMU.US,D,20240701,000000,21.73,21.735,21.69,21.72,22434,0
+BSMU.US,D,20240702,000000,21.76,21.77,21.7597,21.765,6084,0
+BSMU.US,D,20240703,000000,21.8233,21.86,21.8,21.83,5768,0
+BSMU.US,D,20240705,000000,21.8308,21.92,21.8308,21.8953,4618,0
+BSMU.US,D,20240708,000000,21.93,21.93,21.86,21.89,13332,0
+BSMU.US,D,20240709,000000,21.89,21.895,21.865,21.8853,3044,0
+BSMU.US,D,20240710,000000,21.9,21.92,21.885,21.9053,41776,0
+BSMU.US,D,20240711,000000,21.969,22,21.94,21.94,155821,0
+BSMU.US,D,20240712,000000,21.95,21.95,21.94,21.945,16064,0
+BSMU.US,D,20240715,000000,21.96,21.96,21.89,21.94,32716,0
+BSMU.US,D,20240716,000000,21.95,21.99,21.94,21.9704,57128,0
+BSMU.US,D,20240717,000000,21.95,21.965,21.935,21.9447,11043,0
+BSMU.US,D,20240718,000000,21.94,21.97,21.94,21.9403,29200,0
+BSMU.US,D,20240719,000000,21.91,21.96,21.91,21.92,6001,0
+BSMU.US,D,20240722,000000,21.88,21.95,21.85,21.9,23737,0
+BSMU.US,D,20240723,000000,21.87,21.9999,21.86,21.87,433297,0
+BSMU.US,D,20240724,000000,21.9,21.91,21.84,21.85,32397,0
+BSMU.US,D,20240725,000000,21.91,21.91,21.86,21.8668,28125,0
+BSMU.US,D,20240726,000000,21.93,21.93,21.84,21.85,169825,0
+BSMU.US,D,20240729,000000,21.91,21.911,21.86,21.9,75396,0
+BSMU.US,D,20240730,000000,21.92,21.9398,21.86,21.92,38012,0
+BSMU.US,D,20240731,000000,21.95,21.99,21.85,21.92,278507,0
+BSMU.US,D,20240801,000000,22.01,22.049,21.95,22.0231,18197,0
+BSMU.US,D,20240802,000000,22.12,22.155,22.1,22.1303,6360,0
+BSMU.US,D,20240805,000000,22.18,22.21,22.14,22.1538,24072,0
+BSMU.US,D,20240806,000000,22.12,22.14,22.09,22.1062,53239,0
+BSMU.US,D,20240807,000000,22.03,22.0599,21.96,21.985,31418,0
+BSMU.US,D,20240808,000000,22,22,21.8901,21.9353,22513,0
+BSMU.US,D,20240809,000000,21.9703,21.99,21.9703,21.99,331,0
+BSMU.US,D,20240812,000000,22.01,22.04,22.01,22.03,31105,0
+BSMU.US,D,20240813,000000,22.0496,22.06,22.02,22.02,11524,0
+BSMU.US,D,20240814,000000,22.045,22.05,21.98,22.0333,22055,0
+BSMU.US,D,20240815,000000,22.02,22.02,21.96,21.9703,10190,0
+BSMU.US,D,20240816,000000,21.97,22.06,21.97,21.9913,17514,0
+BSMU.US,D,20240819,000000,21.99,21.99,21.9574,21.9574,3971,0
+BSMU.US,D,20240820,000000,21.99,22,21.98,21.9884,22551,0
+BSMU.US,D,20240821,000000,22,22.0297,21.99,22.0026,17348,0
+BSMU.US,D,20240822,000000,21.99,21.99,21.97,21.98,10506,0
+BSMU.US,D,20240823,000000,22.01,22.09,22,22.08,28113,0
+BSMU.US,D,20240826,000000,22.16,22.16,22.01,22.06,145028,0
+BSMU.US,D,20240827,000000,22.04,22.04,21.96,21.98,26939,0
+BSMU.US,D,20240828,000000,21.99,22.02,21.99,22,8483,0
+BSMU.US,D,20240829,000000,22.02,22.03,21.97,22.03,11556,0
+BSMU.US,D,20240830,000000,22.02,22.02,21.91,21.96,26666,0
+BSMU.US,D,20240903,000000,21.99,22.02,21.96,21.995,35513,0
+BSMU.US,D,20240904,000000,22.07,22.07,21.98,22.05,46825,0
+BSMU.US,D,20240905,000000,22.03,22.14,21.99,22.0745,70386,0
+BSMU.US,D,20240906,000000,22.12,22.1484,22.08,22.115,12267,0
+BSMU.US,D,20240909,000000,22.095,22.13,22.09,22.105,18844,0
+BSMU.US,D,20240910,000000,22.14,22.1595,22.085,22.15,20923,0
+BSMU.US,D,20240911,000000,22.14,22.16,22.12,22.1344,10934,0
+BSMU.US,D,20240912,000000,22.11,22.16,22.1,22.15,7015,0
+BSMU.US,D,20240913,000000,22.169,22.2,22.15,22.16,27780,0
+BSMU.US,D,20240916,000000,22.19,22.2,22.15,22.1641,20108,0
+BSMU.US,D,20240917,000000,22.17,22.22,22.165,22.2141,90798,0
+BSMU.US,D,20240918,000000,22.13,22.23,22.13,22.19,47539,0
+BSMU.US,D,20240919,000000,22.15,22.19,22.11,22.175,19780,0
+BSMU.US,D,20240920,000000,22.1591,22.21,22.15,22.185,39950,0
+BSMU.US,D,20240923,000000,22.13,22.2,22.13,22.19,14738,0
+BSMU.US,D,20240924,000000,22.18,22.205,22.1,22.14,154226,0
+BSMU.US,D,20240925,000000,22.11,22.12,22.09,22.105,5018,0
+BSMU.US,D,20240926,000000,22.13,22.15,22.09,22.11,31064,0
+BSMU.US,D,20240927,000000,22.11,22.1378,22.07,22.115,23192,0
+BSMU.US,D,20240930,000000,22.11,22.15,22.1,22.15,63632,0
+BSMU.US,D,20241001,000000,22.17,22.2,22.15,22.15,9913,0
+BSMU.US,D,20241002,000000,22.17,22.19,22.15,22.17,23231,0
+BSMU.US,D,20241003,000000,22.16,22.25,22.15,22.25,23495,0
+BSMU.US,D,20241004,000000,22.18,22.18,22.14,22.165,20613,0
+BSMU.US,D,20241007,000000,22.15,22.15,22.1,22.14,10535,0
+BSMU.US,D,20241008,000000,22.11,22.13,22.05,22.09,129928,0
+BSMU.US,D,20241009,000000,22.07,22.08,22.05,22.07,16766,0
+BSMU.US,D,20241010,000000,22.07,22.0735,22.05,22.0654,21435,0
+BSMU.US,D,20241011,000000,22.05,22.0724,22.03,22.045,41984,0
+BSMU.US,D,20241014,000000,22.03,22.055,21.9611,21.99,5284,0
+BSMU.US,D,20241015,000000,22.065,22.0899,22.03,22.07,20567,0
+BSMU.US,D,20241016,000000,22.09,22.1,22.0606,22.1,27435,0
+BSMU.US,D,20241017,000000,22.04,22.08,22.04,22.06,9406,0
+BSMU.US,D,20241018,000000,22.09,22.09,22.06,22.066,7890,0
+BSMU.US,D,20241021,000000,21.99,22,21.92,21.945,17814,0
+BSMU.US,D,20241022,000000,21.9117,21.94,21.86,21.8903,41485,0
+BSMU.US,D,20241023,000000,21.8,21.82,21.74,21.7453,7651,0
+BSMU.US,D,20241024,000000,21.77,21.8,21.7,21.76,156291,0
+BSMU.US,D,20241025,000000,21.86,21.89,21.75,21.8,58069,0
+BSMU.US,D,20241028,000000,21.84,21.84,21.79,21.82,21785,0
+BSMU.US,D,20241029,000000,21.77,21.8,21.73,21.76,10839,0
+BSMU.US,D,20241030,000000,21.76,21.81,21.75,21.76,22065,0
+BSMU.US,D,20241031,000000,21.7744,21.82,21.73,21.7868,30027,0
+BSMU.US,D,20241101,000000,21.84,21.84,21.76,21.77,17970,0
+BSMU.US,D,20241104,000000,21.82,21.88,21.82,21.85,14277,0
+BSMU.US,D,20241105,000000,21.83,21.9,21.82,21.9,12946,0
+BSMU.US,D,20241106,000000,21.58,21.76,21.57,21.63,22665,0
+BSMU.US,D,20241107,000000,21.63,21.75,21.63,21.72,20715,0
+BSMU.US,D,20241108,000000,21.84,21.95,21.81,21.92,48531,0
+BSMU.US,D,20241111,000000,21.86,21.9,21.841,21.8751,21259,0
+BSMU.US,D,20241112,000000,21.86,21.9,21.8,21.83,10214,0
+BSMU.US,D,20241113,000000,21.93,21.938,21.84,21.8501,31923,0
+BSMU.US,D,20241114,000000,21.8842,21.91,21.83,21.86,22647,0
+BSMU.US,D,20241115,000000,21.8857,21.95,21.8743,21.95,11250,0
+BSMU.US,D,20241118,000000,21.89,21.93,21.88,21.89,4366,0
+BSMU.US,D,20241119,000000,21.94,21.96,21.83,21.89,153178,0
+BSMU.US,D,20241120,000000,21.9,21.94,21.78,21.91,43027,0
+BSMU.US,D,20241121,000000,21.93,21.93,21.8701,21.92,124080,0
+BSMU.US,D,20241122,000000,21.94,21.94,21.8901,21.93,17172,0
+BSMU.US,D,20241125,000000,22,22.01,21.925,21.98,5563,0
+BSMU.US,D,20241126,000000,21.99,21.99,21.87,21.97,59140,0
+BSMU.US,D,20241127,000000,21.99,22.01,21.92,21.99,38127,0
+BSMU.US,D,20241129,000000,22.04,22.06,22.03,22.06,14121,0
+BSMU.US,D,20241202,000000,22.05,22.0796,21.99,22.06,37870,0
+BSMU.US,D,20241203,000000,22.05,22.1,22.05,22.06,21144,0
+BSMU.US,D,20241204,000000,22.075,22.12,22.06,22.095,175351,0
+BSMU.US,D,20241205,000000,22.075,22.1492,22.075,22.11,31715,0
+BSMU.US,D,20241206,000000,22.15,22.2,22.11,22.2,90742,0
+BSMU.US,D,20241209,000000,22.18,22.23,22.1401,22.1964,56520,0
+BSMU.US,D,20241210,000000,22.16,22.18,22.1391,22.14,41646,0
+BSMU.US,D,20241211,000000,22.18,22.2,22.1,22.11,30102,0
+BSMU.US,D,20241212,000000,22.06,22.07,22,22.03,29659,0
+BSMU.US,D,20241213,000000,22.02,22.02,21.9518,21.9773,7587,0
+BSMU.US,D,20241216,000000,22.02,22.04,21.98,22.01,258467,0
+BSMU.US,D,20241217,000000,22.0199,22.0199,21.94,21.955,32931,0
+BSMU.US,D,20241218,000000,21.9495,21.9495,21.86,21.895,54757,0
+BSMU.US,D,20241219,000000,21.7399,21.84,21.7,21.73,52999,0
+BSMU.US,D,20241220,000000,21.8087,21.86,21.7901,21.83,36595,0
+BSMU.US,D,20241223,000000,21.78,21.82,21.755,21.76,34453,0
+BSMU.US,D,20241224,000000,21.7307,21.83,21.6901,21.755,57199,0
+BSMU.US,D,20241226,000000,21.74,21.78,21.6946,21.77,14138,0
+BSMU.US,D,20241227,000000,21.76,21.78,21.72,21.7398,61471,0
+BSMU.US,D,20241230,000000,21.7723,21.84,21.77,21.82,164156,0
+BSMU.US,D,20241231,000000,21.78,21.83,21.69,21.72,197748,0
+BSMU.US,D,20250102,000000,21.81,21.82,21.73,21.77,39661,0
+BSMU.US,D,20250103,000000,21.87,21.87,21.791,21.8,16632,0
+BSMU.US,D,20250106,000000,21.845,21.87,21.83,21.87,13797,0
+BSMU.US,D,20250107,000000,21.87,21.87,21.79,21.815,19756,0
+BSMU.US,D,20250108,000000,21.775,21.88,21.74,21.78,44291,0
+BSMU.US,D,20250110,000000,21.73,21.73,21.67,21.7,76701,0
+BSMU.US,D,20250113,000000,21.66,21.7,21.602,21.6646,43172,0
+BSMU.US,D,20250114,000000,21.66,21.67,21.56,21.615,147696,0
+BSMU.US,D,20250115,000000,21.68,21.72,21.64,21.655,62382,0
+BSMU.US,D,20250116,000000,21.6996,21.7248,21.66,21.72,60733,0
+BSMU.US,D,20250117,000000,21.74,21.82,21.73,21.75,28119,0
+BSMU.US,D,20250121,000000,21.74,21.74,21.7,21.72,25585,0
+BSMU.US,D,20250122,000000,21.77,21.7722,21.7,21.75,28824,0
+BSMU.US,D,20250123,000000,21.69,21.74,21.6803,21.71,41139,0
+BSMU.US,D,20250124,000000,21.72,21.729,21.6848,21.72,37857,0
+BSMU.US,D,20250127,000000,21.81,21.81,21.74,21.79,18569,0
+BSMU.US,D,20250128,000000,21.77,22.09,21.76,21.8,95093,0
+BSMU.US,D,20250129,000000,21.8,21.8,21.745,21.78,23100,0
+BSMU.US,D,20250130,000000,21.7839,21.8346,21.71,21.7905,123160,0
+BSMU.US,D,20250131,000000,21.84,21.88,21.8,21.83,31977,0
+BSMU.US,D,20250203,000000,21.86,21.94,21.8,21.8126,147634,0
+BSMU.US,D,20250204,000000,21.83,21.86,21.81,21.85,24541,0
+BSMU.US,D,20250205,000000,21.91,21.9466,21.9,21.93,81539,0
+BSMU.US,D,20250206,000000,21.92,21.94,21.91,21.925,94523,0
+BSMU.US,D,20250207,000000,21.87,21.91,21.8528,21.87,50854,0
+BSMU.US,D,20250210,000000,21.92,21.93,21.8602,21.9,115802,0
+BSMU.US,D,20250211,000000,21.88,21.91,21.86,21.8741,26707,0
+BSMU.US,D,20250212,000000,21.8,21.81,21.79,21.81,37139,0
+BSMU.US,D,20250213,000000,21.83,21.89,21.8,21.82,55488,0
+BSMU.US,D,20250214,000000,21.91,21.925,21.875,21.89,32122,0
+BSMU.US,D,20250218,000000,21.8499,21.93,21.84,21.91,50152,0
+BSMU.US,D,20250219,000000,21.87,21.94,21.83,21.935,38703,0
+BSMU.US,D,20250220,000000,21.93,21.99,21.91,21.91,75211,0
+BSMU.US,D,20250221,000000,21.92,22.04,21.92,22.005,40955,0
+BSMU.US,D,20250224,000000,21.93,21.95,21.9206,21.95,15009,0
+BSMU.US,D,20250225,000000,22.01,22.03,21.995,22.0053,12977,0
+BSMU.US,D,20250226,000000,22.01,22.06,21.985,22.0255,33567,0
+BSMU.US,D,20250227,000000,21.99,22.029,21.99,22.015,46186,0
+BSMU.US,D,20250228,000000,22,22.0291,21.94,21.97,174109,0
+BSMU.US,D,20250303,000000,21.985,22.02,21.98,22.02,20739,0
+BSMU.US,D,20250304,000000,22.05,22.05,21.95,21.98,31927,0
+BSMU.US,D,20250305,000000,21.9429,21.9844,21.9408,21.955,13842,0
+BSMU.US,D,20250306,000000,21.92,21.9399,21.88,21.88,8475,0
+BSMU.US,D,20250307,000000,21.9499,21.9499,21.85,21.89,37992,0
+BSMU.US,D,20250310,000000,21.91,21.96,21.91,21.94,32301,0
+BSMU.US,D,20250311,000000,21.93,21.93,21.86,21.865,31812,0
+BSMU.US,D,20250312,000000,21.83,21.85,21.771,21.795,23735,0
+BSMU.US,D,20250313,000000,21.7499,21.8,21.7499,21.785,40779,0
+BSMU.US,D,20250314,000000,21.7541,21.8,21.745,21.7754,22814,0
+BSMU.US,D,20250317,000000,21.775,21.82,21.775,21.7774,51974,0
+BSMU.US,D,20250318,000000,21.7602,21.79,21.7,21.7454,172212,0
+BSMU.US,D,20250319,000000,21.725,21.75,21.725,21.75,17654,0
+BSMU.US,D,20250320,000000,21.8,21.8,21.74,21.76,59152,0
+BSMU.US,D,20250321,000000,21.78,21.78,21.73,21.76,62190,0
+BSMU.US,D,20250324,000000,21.6372,21.69,21.62,21.6485,18881,0
+BSMU.US,D,20250325,000000,21.67,21.67,21.6199,21.65,36817,0
+BSMU.US,D,20250326,000000,21.6,21.62,21.5493,21.5493,10115,0
+BSMU.US,D,20250327,000000,21.53,21.53,21.485,21.49,19655,0
+BSMU.US,D,20250328,000000,21.54,21.59,21.535246,21.555,64033,0
+BSMU.US,D,20250331,000000,21.59,21.595,21.51,21.58,141004,0
+BSMU.US,D,20250401,000000,21.6341,21.67,21.63,21.65,34133,0
+BSMU.US,D,20250402,000000,21.66,21.6635,21.58,21.5954,24211,0
+BSMU.US,D,20250403,000000,21.73,21.73,21.66,21.71,37987,0
+BSMU.US,D,20250404,000000,21.75,21.79,21.64,21.71,52947,0
+BSMU.US,D,20250407,000000,21.645,21.645,21.33,21.342,54957,0
+BSMU.US,D,20250408,000000,21.35,21.35,20.9745,21.1153,28716,0
+BSMU.US,D,20250409,000000,20.685,21.1399,20.5901,21.07,188739,0
+BSMU.US,D,20250410,000000,21.32,21.36,20.915,21.1026,73960,0
+BSMU.US,D,20250411,000000,20.87,20.99,20.74,20.965,31735,0
+BSMU.US,D,20250414,000000,21.18,21.2261,21.12,21.2,27773,0
+BSMU.US,D,20250415,000000,21.19,21.22,21.08,21.195,36364,0
+BSMU.US,D,20250416,000000,21.2399,21.26,21.14,21.195,31592,0
+BSMU.US,D,20250417,000000,21.19,21.27,21.17,21.205,24588,0
+BSMU.US,D,20250421,000000,21.13,21.13,20.97,21.0449,32158,0
+BSMU.US,D,20250422,000000,21.0772,21.09,20.98,21.05,57273,0
+BSMU.US,D,20250423,000000,21.32,21.32,21.1145,21.12,21942,0
+BSMU.US,D,20250424,000000,21.21,21.23,21.17,21.22,21254,0
+BSMU.US,D,20250425,000000,21.27,21.33,21.2,21.26,54261,0
+BSMU.US,D,20250428,000000,21.23,21.3,21.2054,21.27,45995,0
+BSMU.US,D,20250429,000000,21.28,21.33,21.27,21.28,78888,0
+BSMU.US,D,20250430,000000,21.32,21.35,21.3,21.325,29310,0
+BSMU.US,D,20250501,000000,21.4,21.4,21.29,21.35,30308,0
+BSMU.US,D,20250502,000000,21.33,21.35,21.22,21.265,325043,0
+BSMU.US,D,20250505,000000,21.35,21.35,21.27,21.32,36108,0
+BSMU.US,D,20250506,000000,21.28,21.36,21.28,21.35,31591,0
+BSMU.US,D,20250507,000000,21.3781,21.43,21.3519,21.4,48422,0
+BSMU.US,D,20250508,000000,21.38,21.43,21.34,21.34,43257,0
+BSMU.US,D,20250509,000000,21.43,21.43,21.3609,21.4,24528,0
+BSMU.US,D,20250512,000000,21.375,21.41,21.3529,21.37,26101,0
+BSMU.US,D,20250513,000000,21.39,21.43,21.36,21.41,25666,0
+BSMU.US,D,20250514,000000,21.42,21.42,21.34,21.37,20553,0
+BSMU.US,D,20250515,000000,21.35,21.44,21.35,21.415,9703,0
+BSMU.US,D,20250516,000000,21.44,21.45,21.4102,21.42,34007,0
+BSMU.US,D,20250519,000000,21.33,21.4,21.3,21.37,54510,0
+BSMU.US,D,20250520,000000,21.325,21.37,21.32,21.35,54117,0
+BSMU.US,D,20250521,000000,21.33,21.33,21.2605,21.27,7497,0
+BSMU.US,D,20250522,000000,21.2402,21.31,21.24,21.295,70961,0
+BSMU.US,D,20250523,000000,21.33,21.42,21.28,21.335,64248,0
+BSMU.US,D,20250527,000000,21.35,21.38,21.35,21.3775,18615,0
+BSMU.US,D,20250528,000000,21.375,21.39,21.34,21.365,80082,0
+BSMU.US,D,20250529,000000,21.37,21.4,21.35,21.385,43533,0
+BSMU.US,D,20250530,000000,21.37,21.38,21.36,21.37,21528,0
+BSMU.US,D,20250602,000000,21.32,21.35,21.32,21.34,24308,0
+BSMU.US,D,20250603,000000,21.35,21.37,21.33,21.345,32674,0
+BSMU.US,D,20250604,000000,21.38,21.4,21.3101,21.395,34970,0
+BSMU.US,D,20250605,000000,21.41,21.42,21.39,21.41,28612,0
+BSMU.US,D,20250606,000000,21.39,21.39,21.34,21.37,57357,0
+BSMU.US,D,20250609,000000,21.37,21.39,21.34,21.39,36710,0
+BSMU.US,D,20250610,000000,21.4299,21.4299,21.38,21.4,35173,0
+BSMU.US,D,20250611,000000,21.44,21.45,21.4,21.43,49114,0
+BSMU.US,D,20250612,000000,21.44,21.47,21.44,21.46,21965,0
+BSMU.US,D,20250613,000000,21.41,21.44,21.41,21.43,48229,0
+BSMU.US,D,20250616,000000,21.44,21.47,21.435,21.45,47661,0
+BSMU.US,D,20250617,000000,21.46,21.53,21.43,21.48,59325,0
+BSMU.US,D,20250618,000000,21.4897,21.53,21.46,21.46,31418,0
+BSMU.US,D,20250620,000000,21.45,21.51,21.4411,21.49,51081,0
+BSMU.US,D,20250623,000000,21.44,21.47,21.424,21.44,36203,0
+BSMU.US,D,20250624,000000,21.44,21.5,21.44,21.49,67689,0
+BSMU.US,D,20250625,000000,21.45,21.47,21.44,21.45,17730,0
+BSMU.US,D,20250626,000000,21.4516,21.48,21.45,21.465,38205,0
+BSMU.US,D,20250627,000000,21.46,21.53,21.46,21.49,20984,0
+BSMU.US,D,20250630,000000,21.5,21.57,21.49,21.5,25111,0
+BSMU.US,D,20250701,000000,21.5095,21.54,21.4901,21.505,24276,0
+BSMU.US,D,20250702,000000,21.471,21.59,21.47,21.585,58127,0
+BSMU.US,D,20250703,000000,21.585,21.59,21.57,21.58,28352,0
+BSMU.US,D,20250707,000000,21.61,21.61,21.57,21.58,93480,0
+BSMU.US,D,20250708,000000,21.6,21.6,21.58,21.59,19658,0
+BSMU.US,D,20250709,000000,21.62,21.62,21.59,21.61,31418,0
+BSMU.US,D,20250710,000000,21.61,21.62,21.6,21.62,18785,0
+BSMU.US,D,20250711,000000,21.5993,21.6199,21.56,21.58,67919,0
+BSMU.US,D,20250714,000000,21.59,21.61,21.56,21.61,38477,0
+BSMU.US,D,20250715,000000,21.58,21.59,21.5651,21.585,203132,0
+BSMU.US,D,20250716,000000,21.59,21.59,21.51,21.535,53185,0
+BSMU.US,D,20250717,000000,21.52,21.53,21.45,21.4756,221361,0
+BSMU.US,D,20250718,000000,21.49,21.5,21.48,21.485,48371,0
+BSMU.US,D,20250721,000000,21.49,21.4983,21.455,21.455,21682,0
+BSMU.US,D,20250722,000000,21.479,21.49,21.4561,21.465,26007,0
+BSMU.US,D,20250723,000000,21.48,21.49,21.41,21.4587,30253,0
+BSMU.US,D,20250724,000000,21.49,21.49,21.46,21.475,90068,0
+BSMU.US,D,20250725,000000,21.53,21.53,21.47,21.49,37397,0
+BSMU.US,D,20250728,000000,21.55,21.55,21.47,21.4825,74958,0
+BSMU.US,D,20250729,000000,21.55,21.55,21.4721,21.525,26074,0
+BSMU.US,D,20250730,000000,21.49,21.52,21.485,21.485,20670,0
+BSMU.US,D,20250731,000000,21.54,21.5499,21.5,21.535,67161,0
+BSMU.US,D,20250801,000000,21.59,21.67,21.59,21.66,61103,0
+BSMU.US,D,20250804,000000,21.64,21.67,21.64,21.645,45069,0
+BSMU.US,D,20250805,000000,21.67,21.68,21.65,21.665,87555,0
+BSMU.US,D,20250806,000000,21.665,21.68,21.6592,21.675,114676,0
+BSMU.US,D,20250807,000000,21.7,21.7161,21.69,21.7029,47541,0
+BSMU.US,D,20250808,000000,21.71,21.71,21.6801,21.685,25889,0
+BSMU.US,D,20250811,000000,21.73,21.73,21.7,21.715,41484,0
+BSMU.US,D,20250812,000000,21.72,21.72,21.7,21.705,30790,0
+BSMU.US,D,20250813,000000,21.735,21.75,21.725,21.7338,14567,0
+BSMU.US,D,20250814,000000,21.7302,21.7302,21.69,21.705,39601,0
+BSMU.US,D,20250815,000000,21.73,21.73,21.7102,21.72,46816,0
+BSMU.US,D,20250818,000000,21.6795,21.6795,21.6509,21.655,27644,0
+BSMU.US,D,20250819,000000,21.68,21.68,21.66,21.665,18809,0
+BSMU.US,D,20250820,000000,21.71,21.71,21.655,21.655,15353,0
+BSMU.US,D,20250821,000000,21.66,21.66,21.63,21.635,37828,0
+BSMU.US,D,20250822,000000,21.67,21.695,21.65,21.675,40054,0
+BSMU.US,D,20250825,000000,21.66,21.69,21.65,21.67,37425,0
+BSMU.US,D,20250826,000000,21.69,21.69,21.66,21.68,35087,0
+BSMU.US,D,20250827,000000,21.655,21.6699,21.63,21.64,141544,0
+BSMU.US,D,20250828,000000,21.64,21.66,21.63,21.645,33510,0
+BSMU.US,D,20250829,000000,21.62,21.7,21.62,21.645,39031,0
+BSMU.US,D,20250902,000000,21.62,21.66,21.6022,21.635,81275,0
+BSMU.US,D,20250903,000000,21.62,21.68,21.61,21.66,44457,0
+BSMU.US,D,20250904,000000,21.68,21.73,21.67,21.7,45207,0
+BSMU.US,D,20250905,000000,21.77,21.82,21.77,21.805,43024,0
+BSMU.US,D,20250908,000000,21.81,21.9006,21.81,21.9,91031,0
+BSMU.US,D,20250909,000000,21.8897,21.91,21.87,21.88,62169,0
+BSMU.US,D,20250910,000000,21.9,21.975,21.9,21.95,36118,0
+BSMU.US,D,20250911,000000,21.98,22.02,21.98,22,41592,0
+BSMU.US,D,20250912,000000,21.97,22.01,21.97,22.01,18056,0
+BSMU.US,D,20250915,000000,22.04,22.045,22.01,22.035,20503,0
+BSMU.US,D,20250916,000000,22.05,22.09,22.01,22.04,41673,0
+BSMU.US,D,20250917,000000,22.06,22.12,22.04,22.04,61014,0
+BSMU.US,D,20250918,000000,22.03,22.06,21.99,22.05,48082,0
+BSMU.US,D,20250919,000000,22.06,22.065,22.03,22.06,17622,0
+BSMU.US,D,20250922,000000,22.01,22.0174,21.99,22,34461,0
+BSMU.US,D,20250923,000000,22.02,22.02,21.98,21.98,9406,0
+BSMU.US,D,20250924,000000,21.99,21.99,21.95,21.96,27201,0
+BSMU.US,D,20250925,000000,21.96,21.96,21.9,21.9,42043,0
+BSMU.US,D,20250926,000000,21.95,21.95,21.89,21.9,64917,0
+BSMU.US,D,20250929,000000,21.9,21.94,21.89,21.9,50721,0
+BSMU.US,D,20250930,000000,21.945,21.96,21.9,21.92,63189,0
+BSMU.US,D,20251001,000000,21.96,21.96,21.93,21.93,44724,0
+BSMU.US,D,20251002,000000,21.945,21.96,21.92,21.93,16702,0
+BSMU.US,D,20251003,000000,22,22,21.92,21.93,94232,0
+BSMU.US,D,20251006,000000,21.92,21.95,21.91,21.95,16496,0
+BSMU.US,D,20251007,000000,21.97,21.98,21.94,21.96,52922,0
+BSMU.US,D,20251008,000000,21.98,21.99,21.96,21.97,16075,0
+BSMU.US,D,20251009,000000,21.95,21.9964,21.95,21.96,56613,0
+BSMU.US,D,20251010,000000,21.995,22.02,21.98,21.99,15544,0
+BSMU.US,D,20251013,000000,22.02,22.02,21.97,22.01,30322,0
+BSMU.US,D,20251014,000000,22.0183,22.03,21.995,22,42987,0
+BSMU.US,D,20251015,000000,22.015,22.04,21.99,22.02,29899,0
+BSMU.US,D,20251016,000000,22.0282,22.065,22.025,22.05,17346,0
+BSMU.US,D,20251017,000000,22.07,22.0798,22.0409,22.06,16898,0
+BSMU.US,D,20251020,000000,22.03,22.03,22,22.015,25929,0
+BSMU.US,D,20251021,000000,22.03,22.03,21.99,22.015,55935,0
+BSMU.US,D,20251022,000000,22.03,22.0399,22,22.015,34362,0
+BSMU.US,D,20251023,000000,22,22.0196,21.99,22.005,23901,0
+BSMU.US,D,20251024,000000,22.02,22.02,22,22.015,6358,0
+BSMU.US,D,20251027,000000,22.01,22.04,22.005,22.025,28386,0
+BSMU.US,D,20251028,000000,22.03,22.04,22.01,22.01,30837,0
+BSMU.US,D,20251029,000000,22.04,22.04,21.985,21.985,17986,0
+BSMU.US,D,20251030,000000,21.94,22,21.94,21.985,37474,0
+BSMU.US,D,20251031,000000,22,22.02,21.995,22.0125,8179,0
+BSMU.US,D,20251103,000000,22.01,22.01,21.985,21.985,36700,0
+BSMU.US,D,20251104,000000,21.98,22.03,21.98,22.015,41921,0
+BSMU.US,D,20251105,000000,22.01,22.01,21.9801,21.985,25320,0
+BSMU.US,D,20251106,000000,21.99,22.0099,21.99,22,27628,0
+BSMU.US,D,20251107,000000,22.02,22.0699,22.015,22.015,28301,0
+BSMU.US,D,20251110,000000,22.03,22.03,22,22.0052,23330,0
+BSMU.US,D,20251111,000000,22.06,22.07,22.0305,22.06,183635,0
+BSMU.US,D,20251112,000000,22.07,22.07,22.0101,22.03,34533,0
+BSMU.US,D,20251113,000000,22,22.02,22,22.01,70680,0
+BSMU.US,D,20251114,000000,22.03,22.03,21.99,21.99,33949,0
+BSMU.US,D,20251117,000000,22.0191,22.02,21.99,22.01,12662,0
+BSMU.US,D,20251118,000000,22.04,22.04,22,22.03,74167,0
+BSMU.US,D,20251119,000000,22.011,22.02,22,22,9070,0
+BSMU.US,D,20251120,000000,22.0078,22.02,21.95,21.9993,81781,0
+BSMU.US,D,20251121,000000,22.025,22.05,22.01,22.015,27271,0
+BSMU.US,D,20251124,000000,21.9701,21.99,21.97,21.985,31641,0
+BSMU.US,D,20251125,000000,21.98,22.02,21.98,21.995,22810,0
+BSMU.US,D,20251126,000000,21.99,22.02,21.99,22.0105,11492,0
+BSMU.US,D,20251128,000000,22.01,22.0299,22,22.0125,70310,0
+BSMU.US,D,20251201,000000,21.99,21.9991,21.93,21.98,38486,0
+BSMU.US,D,20251202,000000,21.975,21.99,21.9101,21.98,51284,0
+BSMU.US,D,20251203,000000,22,22.013212,21.9782,22,21545,0
+BSMU.US,D,20251204,000000,22.01,22.01,21.99,22,19743,0
+BSMU.US,D,20251205,000000,22.01,22.02,21.98,21.9953,67108,0
+BSMU.US,D,20251208,000000,22,22.01,21.9701,21.995,64748,0
+BSMU.US,D,20251209,000000,22.01,22.02,21.98,22,42771,0
+BSMU.US,D,20251210,000000,21.98,22.02,21.9798,22.01,23492,0
+BSMU.US,D,20251211,000000,22.02,22.04,22.01,22.02,51875,0
+BSMU.US,D,20251212,000000,22.01,22.02,22,22.01,10264,0
+BSMU.US,D,20251215,000000,22.0299,22.03,22,22.01,14470,0
+BSMU.US,D,20251216,000000,22.01,22.03,22,22.02,63900,0
+BSMU.US,D,20251217,000000,22.02,22.04,22.0087,22.035,65409,0
+BSMU.US,D,20251218,000000,22.0425,22.07,22.025,22.06,90315,0
+BSMU.US,D,20251219,000000,22.0395,22.0499,22.025,22.04,51070,0
+BSMU.US,D,20251222,000000,21.99,22.01,21.97,21.995,147525,0
+BSMU.US,D,20251223,000000,21.99,22.01,21.97,21.995,132298,0
+BSMU.US,D,20251224,000000,22.015,22.02,21.99,22.015,116895,0
+BSMU.US,D,20251226,000000,22.02,22.02,21.99,22.0001,83943,0
+BSMU.US,D,20251229,000000,22.02,22.02,22,22.015,99918,0
+BSMU.US,D,20251230,000000,22.02,22.025,22,22.0232,115143,0
+BSMU.US,D,20251231,000000,22.02,22.04,22.01,22.025,68515,0
+BSMU.US,D,20260102,000000,22.04,22.05,22.02,22.045,61147,0
+BSMU.US,D,20260105,000000,22.06,22.08,22.06,22.075,78409,0
+BSMU.US,D,20260106,000000,22.07,22.0978,22.0501,22.095,64290,0
+BSMU.US,D,20260107,000000,22.1159,22.16,22.11,22.155,121231,0
+BSMU.US,D,20260108,000000,22.13,22.1465,22.12,22.135,24162,0
+BSMU.US,D,20260109,000000,22.135,22.15,22.13,22.1413,40735,0
+BSMU.US,D,20260112,000000,22.1345,22.15,22.13,22.135,80911,0
+BSMU.US,D,20260113,000000,22.16,22.17,22.1401,22.1479,22534,0
+BSMU.US,D,20260114,000000,22.16,22.17,22.15,22.16,44648,0
+BSMU.US,D,20260115,000000,22.17,22.18,22.16,22.17,42944,0
+BSMU.US,D,20260116,000000,22.19,22.19,22.16,22.175,64033,0
+BSMU.US,D,20260120,000000,22.15,22.15,22.0684,22.095,35316,0
+BSMU.US,D,20260121,000000,22.1,22.1,22.08,22.0954,84821,0
+BSMU.US,D,20260122,000000,22.11,22.1116,22.09,22.1,30593,0
+BSMU.US,D,20260123,000000,22.12,22.13,22.115,22.12,24052,0
+BSMU.US,D,20260126,000000,22.1,22.12,22.095,22.1096,28058,0
+BSMU.US,D,20260127,000000,22.11,22.13,22.1,22.1149,45168,0
+BSMU.US,D,20260128,000000,22.11,22.1399,22.105,22.115,26296,0
+BSMU.US,D,20260129,000000,22.125,22.15,22.1236,22.1236,36628,0
+BSMU.US,D,20260130,000000,22.13,22.18,22.13,22.155,14978,0
+BSMU.US,D,20260202,000000,22.16,22.18,22.14,22.1576,33512,0
+BSMU.US,D,20260203,000000,22.18,22.18,22.15,22.1758,41326,0
+BSMU.US,D,20260204,000000,22.19,22.205837,22.16,22.185,45093,0
+BSMU.US,D,20260205,000000,22.22,22.25,22.2,22.235,30346,0
+BSMU.US,D,20260206,000000,22.24,22.24,22.19,22.2154,85614,0
+BSMU.US,D,20260209,000000,22.215,22.2199,22.185,22.215,96796,0
+BSMU.US,D,20260210,000000,22.2361,22.255,22.2361,22.245,24041,0
+BSMU.US,D,20260211,000000,22.225,22.25,22.22,22.235,46731,0
+BSMU.US,D,20260212,000000,22.25,22.27,22.24,22.27,37262,0
+BSMU.US,D,20260213,000000,22.3,22.31,22.285,22.295,43759,0
+BSMU.US,D,20260217,000000,22.27,22.2985,22.27,22.295,49581,0
+BSMU.US,D,20260218,000000,22.28,22.2995,22.275,22.29,54864,0
diff --git a/daily/us/nasdaq etfs/bsmw.us.txt b/daily/us/nasdaq etfs/bsmw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be5e667b1b6e2cfe7edeef208c3f075b019c25f9
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmw.us.txt	
@@ -0,0 +1,743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMW.US,D,20230303,000000,24.945,24.945,24.945,24.945,1,0
+BSMW.US,D,20230306,000000,25,25,24.975,24.975,1101,0
+BSMW.US,D,20230307,000000,24.96,24.965,24.96,24.965,308,0
+BSMW.US,D,20230309,000000,25,25.01,24.99,24.99,3700,0
+BSMW.US,D,20230310,000000,25.09,25.22,25.09,25.175,8000,0
+BSMW.US,D,20230313,000000,25.27,25.3,25.2675,25.295,15604,0
+BSMW.US,D,20230314,000000,25.28,25.28,25.21,25.21,3200,0
+BSMW.US,D,20230315,000000,25.36,25.44,25.355,25.365,14800,0
+BSMW.US,D,20230316,000000,25.36,25.38,25.3,25.335,1001,0
+BSMW.US,D,20230317,000000,25.425,25.48,25.37,25.445,18300,0
+BSMW.US,D,20230320,000000,25.38,25.38,25.33,25.36,1280,0
+BSMW.US,D,20230321,000000,25.25,25.27,25.23,25.27,1010,0
+BSMW.US,D,20230322,000000,25.34,25.34,25.3,25.3,1681,0
+BSMW.US,D,20230323,000000,25.4,25.43,25.385,25.385,6500,0
+BSMW.US,D,20230324,000000,25.45,25.535,25.45,25.535,453,0
+BSMW.US,D,20230327,000000,25.43,25.5499,25.43,25.49,6892,0
+BSMW.US,D,20230328,000000,25.45,25.52,25.44,25.495,1838,0
+BSMW.US,D,20230329,000000,25.47,25.5007,25.45,25.5007,2302,0
+BSMW.US,D,20230330,000000,25.5,25.545,25.5,25.545,100,0
+BSMW.US,D,20230331,000000,25.585,25.59,25.585,25.585,752,0
+BSMW.US,D,20230403,000000,25.63,25.63,25.63,25.63,100,0
+BSMW.US,D,20230404,000000,25.64,25.71,25.64,25.705,7890,0
+BSMW.US,D,20230405,000000,25.8,25.86,25.79,25.85,9068,0
+BSMW.US,D,20230406,000000,25.88,25.91,25.88,25.91,575,0
+BSMW.US,D,20230410,000000,25.89,25.89,25.815,25.815,9200,0
+BSMW.US,D,20230411,000000,25.91,25.915,25.91,25.915,778,0
+BSMW.US,D,20230412,000000,25.96,25.96,25.96,25.96,3,0
+BSMW.US,D,20230413,000000,25.93,25.94,25.93,25.94,803,0
+BSMW.US,D,20230414,000000,25.9,25.9,25.75,25.79,1026,0
+BSMW.US,D,20230417,000000,25.77,25.77,25.73,25.73,4803,0
+BSMW.US,D,20230418,000000,25.6,25.6,25.495,25.495,4503,0
+BSMW.US,D,20230419,000000,25.42,25.43,25.42,25.42,603,0
+BSMW.US,D,20230420,000000,25.48,25.51,25.48,25.48,225,0
+BSMW.US,D,20230421,000000,25.48,25.485,25.47,25.47,229,0
+BSMW.US,D,20230424,000000,25.515,25.515,25.515,25.515,4,0
+BSMW.US,D,20230425,000000,25.51,25.535,25.51,25.535,2402,0
+BSMW.US,D,20230426,000000,25.53,25.55,25.515,25.515,403,0
+BSMW.US,D,20230427,000000,25.46,25.49,25.42,25.42,4052,0
+BSMW.US,D,20230428,000000,25.51,25.51,25.51,25.51,1,0
+BSMW.US,D,20230501,000000,25.48,25.48,25.39,25.4,2208,0
+BSMW.US,D,20230502,000000,25.45,25.5,25.44,25.5,5018,0
+BSMW.US,D,20230503,000000,25.56,25.58,25.49,25.535,4637,0
+BSMW.US,D,20230504,000000,25.61,25.64,25.61,25.64,2167,0
+BSMW.US,D,20230505,000000,25.605,25.605,25.605,25.605,1,0
+BSMW.US,D,20230508,000000,25.6,25.6599,25.6,25.625,2718,0
+BSMW.US,D,20230509,000000,25.605,25.6199,25.605,25.605,1270,0
+BSMW.US,D,20230510,000000,25.6,25.76,25.6,25.605,2892,0
+BSMW.US,D,20230511,000000,25.64,25.64,25.615,25.615,400,0
+BSMW.US,D,20230512,000000,25.6,25.6,25.59,25.6,656,0
+BSMW.US,D,20230515,000000,25.59,25.59,25.565,25.565,5200,0
+BSMW.US,D,20230516,000000,25.52,25.52,25.46,25.46,625,0
+BSMW.US,D,20230517,000000,25.405,25.405,25.405,25.405,75,0
+BSMW.US,D,20230518,000000,25.3399,25.3399,25.255,25.255,7328,0
+BSMW.US,D,20230519,000000,25.2,25.2,25.095,25.095,2707,0
+BSMW.US,D,20230522,000000,25.03,25.03,24.99,24.99,4258,0
+BSMW.US,D,20230523,000000,24.92,24.92,24.845,24.845,8950,0
+BSMW.US,D,20230524,000000,24.9,24.93,24.87,24.92,2453,0
+BSMW.US,D,20230525,000000,24.9,24.91,24.88,24.905,3932,0
+BSMW.US,D,20230526,000000,24.91,25.02,24.91,24.955,9360,0
+BSMW.US,D,20230530,000000,25.11,25.18,25.1,25.1,11001,0
+BSMW.US,D,20230531,000000,25.18,25.24,25.17,25.17,4862,0
+BSMW.US,D,20230601,000000,25.26,25.29,25.25,25.25,25378,0
+BSMW.US,D,20230602,000000,25.21,25.31,25.14,25.215,16408,0
+BSMW.US,D,20230605,000000,25.14,25.285,25.14,25.185,17974,0
+BSMW.US,D,20230606,000000,25.27,25.3,25.24,25.24,200,0
+BSMW.US,D,20230607,000000,25.29,25.29,25.22,25.22,700,0
+BSMW.US,D,20230608,000000,25.27,25.38,25.26,25.275,71181,0
+BSMW.US,D,20230609,000000,25.3261,25.3261,25.305,25.305,2273,0
+BSMW.US,D,20230612,000000,25.36,25.38,25.315,25.315,11394,0
+BSMW.US,D,20230613,000000,25.325,25.325,25.325,25.325,1000,0
+BSMW.US,D,20230614,000000,25.38,25.4,25.3525,25.355,3873,0
+BSMW.US,D,20230615,000000,25.41,25.44,25.3691,25.385,1879,0
+BSMW.US,D,20230616,000000,25.439,25.44,25.39,25.39,330,0
+BSMW.US,D,20230620,000000,25.44,25.49,25.42,25.42,8000,0
+BSMW.US,D,20230621,000000,25.38,25.4,25.355,25.355,4633,0
+BSMW.US,D,20230622,000000,25.37,25.42,25.37,25.37,674,0
+BSMW.US,D,20230623,000000,25.39,25.39,25.39,25.39,394,0
+BSMW.US,D,20230626,000000,25.4148,25.42,25.4148,25.42,1033,0
+BSMW.US,D,20230627,000000,25.4568,25.4568,25.405,25.405,1065,0
+BSMW.US,D,20230628,000000,25.469,25.52,25.44,25.44,3790,0
+BSMW.US,D,20230629,000000,25.4,25.43,25.3454,25.3622,19305,0
+BSMW.US,D,20230630,000000,25.4,25.43,25.34,25.42,9572,0
+BSMW.US,D,20230703,000000,25.45,25.45,25.43,25.43,503,0
+BSMW.US,D,20230705,000000,25.4101,25.4599,25.41,25.41,3322,0
+BSMW.US,D,20230706,000000,25.35,25.35,25.27,25.3,12163,0
+BSMW.US,D,20230707,000000,25.28,25.29,25.24,25.24,95814,0
+BSMW.US,D,20230710,000000,25.25,25.32,25.2201,25.285,7806,0
+BSMW.US,D,20230711,000000,25.33,25.34,25.305,25.305,2189,0
+BSMW.US,D,20230712,000000,25.37,25.45,25.37,25.4401,4453,0
+BSMW.US,D,20230713,000000,25.4573,25.51,25.4573,25.48,4349,0
+BSMW.US,D,20230714,000000,25.52,25.53,25.4401,25.495,6276,0
+BSMW.US,D,20230717,000000,25.4701,25.58,25.4701,25.54,3396,0
+BSMW.US,D,20230718,000000,25.595,25.595,25.5809,25.5809,1067,0
+BSMW.US,D,20230719,000000,25.64,25.7,25.64,25.6591,2784,0
+BSMW.US,D,20230720,000000,25.68,25.68,25.59,25.59,4477,0
+BSMW.US,D,20230721,000000,25.64,25.6699,25.57,25.57,101394,0
+BSMW.US,D,20230724,000000,25.63,25.6399,25.58,25.58,2163,0
+BSMW.US,D,20230725,000000,25.5,25.5,25.5,25.5,1,0
+BSMW.US,D,20230726,000000,25.605,25.66,25.565,25.565,4096,0
+BSMW.US,D,20230727,000000,25.49,25.555,25.47,25.4903,2500,0
+BSMW.US,D,20230728,000000,25.435,25.435,25.435,25.435,100,0
+BSMW.US,D,20230731,000000,25.43,25.45,25.415,25.415,3289,0
+BSMW.US,D,20230801,000000,25.38,25.38,25.365,25.365,4250,0
+BSMW.US,D,20230802,000000,25.29,25.29,25.25,25.25,85510,0
+BSMW.US,D,20230803,000000,25.05,25.08,25,25,1250,0
+BSMW.US,D,20230804,000000,25.08,25.18,25.0201,25.125,17595,0
+BSMW.US,D,20230807,000000,25.13,25.13,25.08,25.08,2187,0
+BSMW.US,D,20230808,000000,25.07,25.165,25.07,25.145,3843,0
+BSMW.US,D,20230809,000000,25.18,25.255,25.1501,25.215,22376,0
+BSMW.US,D,20230810,000000,25.17,25.255,25.15,25.205,17424,0
+BSMW.US,D,20230811,000000,25.1,25.14,25.079,25.105,10509,0
+BSMW.US,D,20230814,000000,25.1,25.12,25.1,25.12,280,0
+BSMW.US,D,20230815,000000,25.1299,25.13,25.0417,25.09,5831,0
+BSMW.US,D,20230816,000000,25.1,25.11,25.059,25.065,3461,0
+BSMW.US,D,20230817,000000,25.035,25.035,24.94,24.94,14509,0
+BSMW.US,D,20230818,000000,24.98,24.985,24.93,24.93,14900,0
+BSMW.US,D,20230821,000000,24.81,24.84,24.78,24.83,4092,0
+BSMW.US,D,20230822,000000,24.82,24.839,24.74,24.7684,9024,0
+BSMW.US,D,20230823,000000,24.9,24.9,24.76,24.815,18808,0
+BSMW.US,D,20230824,000000,24.74,24.79,24.72,24.7472,14368,0
+BSMW.US,D,20230825,000000,24.769,24.795,24.75,24.755,8800,0
+BSMW.US,D,20230828,000000,24.72,24.75,24.715,24.715,4859,0
+BSMW.US,D,20230829,000000,24.74,24.839,24.68,24.82,9263,0
+BSMW.US,D,20230830,000000,24.83,24.83,24.72,24.775,9327,0
+BSMW.US,D,20230831,000000,24.83,24.85,24.73,24.82,2601,0
+BSMW.US,D,20230901,000000,24.825,24.825,24.825,24.825,12,0
+BSMW.US,D,20230905,000000,24.805,24.86,24.8,24.8,13369,0
+BSMW.US,D,20230906,000000,24.84,24.84,24.785,24.785,1532,0
+BSMW.US,D,20230907,000000,24.6801,24.72,24.6801,24.705,1906,0
+BSMW.US,D,20230908,000000,24.6601,24.74,24.6601,24.73,2447,0
+BSMW.US,D,20230911,000000,24.74,24.7599,24.695,24.695,6630,0
+BSMW.US,D,20230912,000000,24.7,24.7,24.67,24.67,1069,0
+BSMW.US,D,20230913,000000,24.6494,24.73,24.6494,24.675,3134,0
+BSMW.US,D,20230914,000000,24.64,24.7,24.61,24.61,7576,0
+BSMW.US,D,20230915,000000,24.68,24.69,24.63,24.63,2717,0
+BSMW.US,D,20230918,000000,24.65,24.67,24.56,24.6,10003,0
+BSMW.US,D,20230919,000000,24.535,24.535,24.535,24.535,100,0
+BSMW.US,D,20230920,000000,24.575,24.575,24.515,24.515,346,0
+BSMW.US,D,20230921,000000,24.35,24.355,24.325,24.325,5172,0
+BSMW.US,D,20230922,000000,24.32,24.32,24.28,24.28,245585,0
+BSMW.US,D,20230925,000000,24.195,24.21,24.05,24.1,14109,0
+BSMW.US,D,20230926,000000,24.07,24.09,24.07,24.09,471,0
+BSMW.US,D,20230927,000000,24.05,24.05,24.005,24.025,752,0
+BSMW.US,D,20230928,000000,23.97,23.97,23.85,23.86,6086,0
+BSMW.US,D,20230929,000000,23.91,23.95,23.9,23.95,18924,0
+BSMW.US,D,20231002,000000,23.9,23.9,23.8,23.83,13418,0
+BSMW.US,D,20231003,000000,23.78,23.78,23.72,23.72,33921,0
+BSMW.US,D,20231004,000000,23.7181,23.76,23.7181,23.735,1227,0
+BSMW.US,D,20231005,000000,23.77,23.85,23.76,23.785,10462,0
+BSMW.US,D,20231006,000000,23.65,23.72,23.58,23.67,11224,0
+BSMW.US,D,20231009,000000,23.7,23.8,23.69,23.8,10117,0
+BSMW.US,D,20231010,000000,23.81,23.906,23.81,23.9,6143,0
+BSMW.US,D,20231011,000000,24.06,24.11,24.02,24.07,6663,0
+BSMW.US,D,20231012,000000,24.09,24.1,24.01,24.015,4600,0
+BSMW.US,D,20231013,000000,24.09,24.09,24.015,24.09,10419,0
+BSMW.US,D,20231016,000000,23.98,24.02,23.93,23.93,7733,0
+BSMW.US,D,20231017,000000,23.97,23.97,23.76,23.8,10876,0
+BSMW.US,D,20231018,000000,23.7999,23.8,23.695,23.695,15400,0
+BSMW.US,D,20231019,000000,23.71,23.71,23.63,23.64,23147,0
+BSMW.US,D,20231020,000000,23.64,23.65,23.565,23.64,356555,0
+BSMW.US,D,20231023,000000,23.62,23.62,23.57,23.57,636,0
+BSMW.US,D,20231024,000000,23.56,23.64,23.555,23.64,6712,0
+BSMW.US,D,20231025,000000,23.64,23.66,23.51,23.52,15860,0
+BSMW.US,D,20231026,000000,23.51,23.6,23.51,23.55,8687,0
+BSMW.US,D,20231027,000000,23.59,23.6,23.57,23.59,4400,0
+BSMW.US,D,20231030,000000,23.55,23.56,23.48,23.53,1093,0
+BSMW.US,D,20231031,000000,23.54,23.5599,23.46,23.55,3203,0
+BSMW.US,D,20231101,000000,23.57,23.77,23.57,23.65,36879,0
+BSMW.US,D,20231102,000000,23.77,23.9099,23.77,23.9,18703,0
+BSMW.US,D,20231103,000000,24.02,24.18,24.01,24.18,8556,0
+BSMW.US,D,20231106,000000,24.06,24.08,24,24.08,17494,0
+BSMW.US,D,20231107,000000,24.15,24.15,24.12,24.12,2608,0
+BSMW.US,D,20231108,000000,24.2499,24.3699,24.249,24.315,37863,0
+BSMW.US,D,20231109,000000,24.3794,24.3794,24.285,24.33,5923,0
+BSMW.US,D,20231110,000000,24.38,24.39,24.35,24.38,3160,0
+BSMW.US,D,20231113,000000,24.4,24.41,24.28,24.38,7519,0
+BSMW.US,D,20231114,000000,24.39,24.64,24.39,24.56,11260,0
+BSMW.US,D,20231115,000000,24.59,24.59,24.5,24.56,8225,0
+BSMW.US,D,20231116,000000,24.62,24.7,24.59,24.67,21076,0
+BSMW.US,D,20231117,000000,24.685,24.75,24.6416,24.715,9847,0
+BSMW.US,D,20231120,000000,24.75,24.8191,24.7,24.775,5589,0
+BSMW.US,D,20231121,000000,24.76,24.83,24.76,24.78,8959,0
+BSMW.US,D,20231122,000000,24.77,24.88,24.74,24.85,111641,0
+BSMW.US,D,20231124,000000,24.8341,24.88,24.8341,24.88,373,0
+BSMW.US,D,20231127,000000,24.9143,24.9143,24.75,24.8149,109378,0
+BSMW.US,D,20231128,000000,24.86,24.99,24.86,24.99,6808,0
+BSMW.US,D,20231129,000000,25.1,25.23,25.1,25.2,12466,0
+BSMW.US,D,20231130,000000,25.17,25.28,25.17,25.26,3980,0
+BSMW.US,D,20231201,000000,25.2999,25.37,25.22,25.325,7525,0
+BSMW.US,D,20231204,000000,25.36,25.36,25.28,25.35,11734,0
+BSMW.US,D,20231205,000000,25.38,25.46,25.38,25.46,8553,0
+BSMW.US,D,20231206,000000,25.4865,25.56,25.4865,25.54,16434,0
+BSMW.US,D,20231207,000000,25.54,25.59,25.52,25.54,5759,0
+BSMW.US,D,20231208,000000,25.52,25.55,25.455,25.53,16674,0
+BSMW.US,D,20231211,000000,25.48,25.52,25.47,25.47,2810,0
+BSMW.US,D,20231212,000000,25.52,25.53,25.45,25.51,6096,0
+BSMW.US,D,20231213,000000,25.4,25.69,25.4,25.64,6589,0
+BSMW.US,D,20231214,000000,25.76,25.84,25.76,25.84,109,0
+BSMW.US,D,20231215,000000,25.8504,25.93,25.8389,25.92,7063,0
+BSMW.US,D,20231218,000000,25.825,25.87,25.7945,25.8,10184,0
+BSMW.US,D,20231219,000000,25.9,25.9287,25.8,25.86,2182,0
+BSMW.US,D,20231220,000000,25.955,25.99,25.87,25.98,10395,0
+BSMW.US,D,20231221,000000,25.9348,26.02,25.92,25.92,20088,0
+BSMW.US,D,20231222,000000,26,26.019,25.89,25.94,8396,0
+BSMW.US,D,20231226,000000,26.01,26.03,25.942,25.97,4836,0
+BSMW.US,D,20231227,000000,26.04,26.09,25.94,26.07,15072,0
+BSMW.US,D,20231228,000000,26.06,26.08,25.999,26.03,26050,0
+BSMW.US,D,20231229,000000,26.07,26.08,25.97,26.06,9775,0
+BSMW.US,D,20240102,000000,26.04,26.1,25.96,26.01,25836,0
+BSMW.US,D,20240103,000000,26.025,26.08,26.007,26.03,5776,0
+BSMW.US,D,20240104,000000,26.08,26.1,26.025,26.03,13424,0
+BSMW.US,D,20240105,000000,25.97,26.03,25.96,26.005,4305,0
+BSMW.US,D,20240108,000000,26.03,26.13,26.03,26.04,38072,0
+BSMW.US,D,20240109,000000,26.06,26.1099,26.03,26.03,22801,0
+BSMW.US,D,20240110,000000,25.97,26.095,25.97,25.98,16802,0
+BSMW.US,D,20240111,000000,26.025,26.09,26.025,26.06,332328,0
+BSMW.US,D,20240112,000000,26.04,26.0993,26.04,26.0471,7266,0
+BSMW.US,D,20240116,000000,26.09,26.09,25.92,25.92,13550,0
+BSMW.US,D,20240117,000000,25.87,25.97,25.77,25.82,8517,0
+BSMW.US,D,20240118,000000,25.92,25.92,25.75,25.75,46085,0
+BSMW.US,D,20240119,000000,25.6895,25.6895,25.61,25.66,739,0
+BSMW.US,D,20240122,000000,25.59,25.64,25.53,25.625,10839,0
+BSMW.US,D,20240123,000000,25.594,25.63,25.52,25.545,11091,0
+BSMW.US,D,20240124,000000,25.58,25.59,25.48,25.55,9279,0
+BSMW.US,D,20240125,000000,25.5699,25.5699,25.5,25.52,969,0
+BSMW.US,D,20240126,000000,25.56,25.62,25.49,25.61,20876,0
+BSMW.US,D,20240129,000000,25.66,25.69,25.58,25.68,56995,0
+BSMW.US,D,20240130,000000,25.71,25.74,25.65,25.7,43270,0
+BSMW.US,D,20240131,000000,25.77,25.87,25.77,25.86,10696,0
+BSMW.US,D,20240201,000000,25.8618,26.02,25.8618,25.955,17445,0
+BSMW.US,D,20240202,000000,25.85,25.9341,25.83,25.88,2718,0
+BSMW.US,D,20240205,000000,25.83,25.87,25.7,25.7,2920,0
+BSMW.US,D,20240206,000000,25.7,25.71,25.695,25.7,3834,0
+BSMW.US,D,20240207,000000,25.73,25.75,25.6701,25.705,9914,0
+BSMW.US,D,20240208,000000,25.75,25.76,25.66,25.695,13806,0
+BSMW.US,D,20240209,000000,25.77,25.78,25.73,25.78,15986,0
+BSMW.US,D,20240212,000000,25.765,25.82,25.765,25.8,7228,0
+BSMW.US,D,20240213,000000,25.76,25.76,25.65,25.685,8623,0
+BSMW.US,D,20240214,000000,25.69,25.77,25.64,25.715,20575,0
+BSMW.US,D,20240215,000000,25.7899,25.7899,25.732,25.76,6574,0
+BSMW.US,D,20240216,000000,25.76,25.76,25.7,25.7,2003,0
+BSMW.US,D,20240220,000000,25.75,25.78,25.51,25.7,12614,0
+BSMW.US,D,20240221,000000,25.72,25.755,25.67,25.67,7079,0
+BSMW.US,D,20240222,000000,25.6999,25.6999,25.65,25.65,31008,0
+BSMW.US,D,20240223,000000,25.69,25.6999,25.66,25.66,13950,0
+BSMW.US,D,20240226,000000,25.72,25.72,25.685,25.69,6120,0
+BSMW.US,D,20240227,000000,25.7,25.7199,25.685,25.685,5807,0
+BSMW.US,D,20240228,000000,25.72,25.73,25.695,25.72,11796,0
+BSMW.US,D,20240229,000000,25.72,25.8,25.67,25.7,8761,0
+BSMW.US,D,20240301,000000,25.75,25.76,25.71,25.71,7278,0
+BSMW.US,D,20240304,000000,25.75,25.7599,25.725,25.725,15664,0
+BSMW.US,D,20240305,000000,25.76,25.82,25.72,25.785,21779,0
+BSMW.US,D,20240306,000000,25.8099,25.83,25.78,25.79,10316,0
+BSMW.US,D,20240307,000000,25.8599,25.8699,25.8,25.835,7438,0
+BSMW.US,D,20240308,000000,25.86,25.88,25.81,25.845,11300,0
+BSMW.US,D,20240311,000000,25.9,25.9,25.83,25.85,24601,0
+BSMW.US,D,20240312,000000,25.84,25.84,25.77,25.8,13728,0
+BSMW.US,D,20240313,000000,25.8599,25.8599,25.8067,25.82,9324,0
+BSMW.US,D,20240314,000000,25.79,25.79,25.735,25.735,3778,0
+BSMW.US,D,20240315,000000,25.7,25.72,25.6501,25.685,70446,0
+BSMW.US,D,20240318,000000,25.6591,25.6591,25.6,25.63,3830,0
+BSMW.US,D,20240319,000000,25.6,25.65,25.59,25.59,5182,0
+BSMW.US,D,20240320,000000,25.585,25.66,25.56,25.6,7085,0
+BSMW.US,D,20240321,000000,25.54,25.6099,25.53,25.54,11655,0
+BSMW.US,D,20240322,000000,25.59,25.65,25.59,25.59,2658,0
+BSMW.US,D,20240325,000000,25.61,25.61,25.6,25.61,7994,0
+BSMW.US,D,20240326,000000,25.61,25.62,25.525,25.525,15296,0
+BSMW.US,D,20240327,000000,25.5399,25.56,25.505,25.515,8585,0
+BSMW.US,D,20240328,000000,25.55,25.56,25.515,25.515,1853,0
+BSMW.US,D,20240401,000000,25.46,25.55,25.4301,25.48,11788,0
+BSMW.US,D,20240402,000000,25.49,25.49,25.25,25.295,16535,0
+BSMW.US,D,20240403,000000,25.3099,25.33,25.26,25.32,10529,0
+BSMW.US,D,20240404,000000,25.3685,25.3894,25.31,25.345,6101,0
+BSMW.US,D,20240405,000000,25.29,25.3004,25.2704,25.28,26646,0
+BSMW.US,D,20240408,000000,25.2799,25.2799,25.25,25.25,2656,0
+BSMW.US,D,20240409,000000,25.23,25.33,25.23,25.27,11093,0
+BSMW.US,D,20240410,000000,25.25,25.2599,25.14,25.195,13518,0
+BSMW.US,D,20240411,000000,25.22,25.22,25.11,25.18,15894,0
+BSMW.US,D,20240412,000000,25.2799,25.2899,25.242,25.255,6236,0
+BSMW.US,D,20240415,000000,25.2,25.27,25.19,25.26,6071,0
+BSMW.US,D,20240416,000000,25.2299,25.2299,25.15,25.16,6377,0
+BSMW.US,D,20240417,000000,25.16,25.2085,25.15,25.15,6916,0
+BSMW.US,D,20240418,000000,25.19,25.19,25.175,25.175,945,0
+BSMW.US,D,20240419,000000,25.2,25.2,25.178,25.178,2636,0
+BSMW.US,D,20240422,000000,25.11,25.18,25.11,25.17,6664,0
+BSMW.US,D,20240423,000000,25.13,25.17,25.08,25.14,19911,0
+BSMW.US,D,20240424,000000,25.18,25.1899,25.115,25.15,4361,0
+BSMW.US,D,20240425,000000,25.03,25.04,25.03,25.04,2133,0
+BSMW.US,D,20240426,000000,25.06,25.0799,25.05,25.06,4454,0
+BSMW.US,D,20240429,000000,25.13,25.1399,25.03,25.13,6971,0
+BSMW.US,D,20240430,000000,25.12,25.1599,25.02,25.02,2945,0
+BSMW.US,D,20240501,000000,25.12,25.13,25.07,25.075,3153,0
+BSMW.US,D,20240502,000000,25.16,25.17,25.1012,25.105,11466,0
+BSMW.US,D,20240503,000000,25.21,25.2899,25.1316,25.28,18340,0
+BSMW.US,D,20240506,000000,25.29,25.3299,25.18,25.285,12226,0
+BSMW.US,D,20240507,000000,25.3,25.43,25.3,25.41,14367,0
+BSMW.US,D,20240508,000000,25.32,25.45,25.32,25.4,32685,0
+BSMW.US,D,20240509,000000,25.4,25.43,25.39,25.39,12554,0
+BSMW.US,D,20240510,000000,25.45,25.45,25.37,25.4,8446,0
+BSMW.US,D,20240513,000000,25.44,25.44,25.37,25.4,20745,0
+BSMW.US,D,20240514,000000,25.44,25.44,25.3969,25.43,20613,0
+BSMW.US,D,20240515,000000,25.46,25.46,25.4206,25.43,3107,0
+BSMW.US,D,20240516,000000,25.45,25.45,25.41,25.41,2272,0
+BSMW.US,D,20240517,000000,25.38,25.38,25.3,25.3532,15230,0
+BSMW.US,D,20240520,000000,25.22,25.24,25.1981,25.22,5466,0
+BSMW.US,D,20240521,000000,25.17,25.17,25.155,25.155,2717,0
+BSMW.US,D,20240522,000000,25.13,25.13,25.07,25.1039,7294,0
+BSMW.US,D,20240523,000000,25.04,25.05,24.94,24.95,5556,0
+BSMW.US,D,20240524,000000,24.97,24.98,24.9428,24.97,7635,0
+BSMW.US,D,20240528,000000,24.99,24.99,24.92,24.95,6060,0
+BSMW.US,D,20240529,000000,24.92,24.92,24.805,24.8097,23498,0
+BSMW.US,D,20240530,000000,24.83,24.88,24.82,24.85,4309,0
+BSMW.US,D,20240531,000000,24.885,24.9099,24.84,24.88,7746,0
+BSMW.US,D,20240603,000000,24.89,24.98,24.89,24.93,5370,0
+BSMW.US,D,20240604,000000,25.02,25.05,24.995,25.025,15124,0
+BSMW.US,D,20240605,000000,25.085,25.1693,25.085,25.15,20266,0
+BSMW.US,D,20240606,000000,25.24,25.28,25.22,25.28,5691,0
+BSMW.US,D,20240607,000000,25.21,25.21,25.12,25.1567,21124,0
+BSMW.US,D,20240610,000000,25.18,25.18,25.1,25.15,27466,0
+BSMW.US,D,20240611,000000,25.09,25.17,25.07,25.1115,6238,0
+BSMW.US,D,20240612,000000,25.21,25.39,25.21,25.33,9139,0
+BSMW.US,D,20240613,000000,25.4,25.45,25.3691,25.44,6748,0
+BSMW.US,D,20240614,000000,25.45,25.499,25.4,25.43,6863,0
+BSMW.US,D,20240617,000000,25.41,25.4745,25.39,25.41,6788,0
+BSMW.US,D,20240618,000000,25.43,25.5599,25.425,25.5,20554,0
+BSMW.US,D,20240620,000000,25.42,25.49,25.3901,25.435,13352,0
+BSMW.US,D,20240621,000000,25.47,25.47,25.38,25.395,11790,0
+BSMW.US,D,20240624,000000,25.33,25.33,25.2901,25.31,3732,0
+BSMW.US,D,20240625,000000,25.32,25.33,25.305,25.31,7855,0
+BSMW.US,D,20240626,000000,25.24,25.2899,25.23,25.24,7415,0
+BSMW.US,D,20240627,000000,25.23,25.25,25.2019,25.21,9974,0
+BSMW.US,D,20240628,000000,25.26,25.26,25.16,25.21,14221,0
+BSMW.US,D,20240701,000000,25.16,25.21,25.0805,25.1,26042,0
+BSMW.US,D,20240702,000000,25.12,25.2399,25.12,25.16,18903,0
+BSMW.US,D,20240703,000000,25.24,25.2899,25.24,25.265,2825,0
+BSMW.US,D,20240705,000000,25.315,25.32,25.3,25.3,1126,0
+BSMW.US,D,20240708,000000,25.35,25.35,25.29,25.34,6422,0
+BSMW.US,D,20240709,000000,25.37,25.37,25.34,25.34,4914,0
+BSMW.US,D,20240710,000000,25.37,25.37,25.325,25.33,7911,0
+BSMW.US,D,20240711,000000,25.429,25.47,25.388,25.42,14886,0
+BSMW.US,D,20240712,000000,25.43,25.46,25.42,25.46,5301,0
+BSMW.US,D,20240715,000000,25.44,25.44,25.38,25.4,14203,0
+BSMW.US,D,20240716,000000,25.39,25.43,25.37,25.415,5305,0
+BSMW.US,D,20240717,000000,25.4699,25.4699,25.43,25.43,1887,0
+BSMW.US,D,20240718,000000,25.49,25.49,25.445,25.445,7981,0
+BSMW.US,D,20240719,000000,25.4,25.435,25.39,25.43,3543,0
+BSMW.US,D,20240722,000000,25.39,25.39,25.29,25.29,1109,0
+BSMW.US,D,20240723,000000,25.35,25.3603,25.35,25.36,2688,0
+BSMW.US,D,20240724,000000,25.37,25.37,25.27,25.295,14968,0
+BSMW.US,D,20240725,000000,25.32,25.33,25.28,25.32,12500,0
+BSMW.US,D,20240726,000000,25.33,25.35,25.28,25.28,32518,0
+BSMW.US,D,20240729,000000,25.3163,25.37,25.3163,25.34,4895,0
+BSMW.US,D,20240730,000000,25.3499,25.355,25.29,25.33,22326,0
+BSMW.US,D,20240731,000000,25.37,25.38,25.32,25.35,4544,0
+BSMW.US,D,20240801,000000,25.53,25.59,25.43,25.43,34113,0
+BSMW.US,D,20240802,000000,25.6699,25.67,25.635,25.64,1182,0
+BSMW.US,D,20240805,000000,25.88,25.88,25.75,25.775,11620,0
+BSMW.US,D,20240806,000000,25.77,25.79,25.63,25.73,33194,0
+BSMW.US,D,20240807,000000,25.57,25.618,25.52,25.52,7241,0
+BSMW.US,D,20240808,000000,25.4701,25.49,25.4538,25.48,3776,0
+BSMW.US,D,20240809,000000,25.48,25.51,25.47,25.51,18128,0
+BSMW.US,D,20240812,000000,25.52,25.58,25.465,25.54,12707,0
+BSMW.US,D,20240813,000000,25.4627,25.58,25.4627,25.47,13002,0
+BSMW.US,D,20240814,000000,25.54,25.62,25.54,25.575,8839,0
+BSMW.US,D,20240815,000000,25.5193,25.5193,25.45,25.51,11282,0
+BSMW.US,D,20240816,000000,25.48,25.49,25.39,25.4,14526,0
+BSMW.US,D,20240819,000000,25.41,25.43,25.32,25.41,13871,0
+BSMW.US,D,20240820,000000,25.41,25.43,25.365,25.42,8476,0
+BSMW.US,D,20240821,000000,25.44,25.46,25.385,25.44,12933,0
+BSMW.US,D,20240822,000000,25.4161,25.46,25.39,25.39,3711,0
+BSMW.US,D,20240823,000000,25.44,25.48,25.3942,25.48,13354,0
+BSMW.US,D,20240826,000000,25.49,25.49,25.4615,25.49,9864,0
+BSMW.US,D,20240827,000000,25.47,25.47,25.39,25.4,17084,0
+BSMW.US,D,20240828,000000,25.44,25.46,25.4,25.43,25235,0
+BSMW.US,D,20240829,000000,25.42,25.44,25.3748,25.44,5717,0
+BSMW.US,D,20240830,000000,25.41,25.45,25.3701,25.42,12254,0
+BSMW.US,D,20240903,000000,25.42,25.52,25.42,25.45,20040,0
+BSMW.US,D,20240904,000000,25.4958,25.55,25.48,25.54,25547,0
+BSMW.US,D,20240905,000000,25.525,25.65,25.49,25.5702,32045,0
+BSMW.US,D,20240906,000000,25.62,25.64,25.57,25.63,20232,0
+BSMW.US,D,20240909,000000,25.5701,25.67,25.5701,25.66,21595,0
+BSMW.US,D,20240910,000000,25.66,25.69,25.58,25.615,146850,0
+BSMW.US,D,20240911,000000,25.605,25.65,25.59,25.62,18497,0
+BSMW.US,D,20240912,000000,25.62,25.64,25.6,25.62,6152,0
+BSMW.US,D,20240913,000000,25.65,25.65,25.61,25.625,11608,0
+BSMW.US,D,20240916,000000,25.635,25.68,25.62,25.65,9162,0
+BSMW.US,D,20240917,000000,25.69,25.7,25.63,25.655,33371,0
+BSMW.US,D,20240918,000000,25.69,25.69,25.61,25.68,7551,0
+BSMW.US,D,20240919,000000,25.66,25.66,25.58,25.64,36371,0
+BSMW.US,D,20240920,000000,25.66,25.67,25.58,25.6,2283,0
+BSMW.US,D,20240923,000000,25.58,25.61,25.58,25.5949,8201,0
+BSMW.US,D,20240924,000000,25.59,25.6,25.52,25.555,18462,0
+BSMW.US,D,20240925,000000,25.5616,25.6,25.53,25.57,7106,0
+BSMW.US,D,20240926,000000,25.59,25.59,25.51,25.56,14604,0
+BSMW.US,D,20240927,000000,25.62,25.63,25.56,25.63,2579,0
+BSMW.US,D,20240930,000000,25.64,25.67,25.62,25.63,8941,0
+BSMW.US,D,20241001,000000,25.77,25.81,25.75,25.78,5750,0
+BSMW.US,D,20241002,000000,25.8,25.8,25.7,25.78,17098,0
+BSMW.US,D,20241003,000000,25.7799,25.7799,25.69,25.735,637,0
+BSMW.US,D,20241004,000000,25.64,25.64,25.53,25.58,5516,0
+BSMW.US,D,20241007,000000,25.58,25.58,25.47,25.53,10175,0
+BSMW.US,D,20241008,000000,25.48,25.48,25.43,25.455,2485,0
+BSMW.US,D,20241009,000000,25.41,25.4799,25.39,25.43,7443,0
+BSMW.US,D,20241010,000000,25.4599,25.46,25.4,25.4306,1039,0
+BSMW.US,D,20241011,000000,25.4399,25.44,25.41,25.42,7385,0
+BSMW.US,D,20241014,000000,25.43,25.4399,25.3601,25.395,3894,0
+BSMW.US,D,20241015,000000,25.42,25.51,25.41,25.43,18852,0
+BSMW.US,D,20241016,000000,25.49,25.53,25.45,25.53,13426,0
+BSMW.US,D,20241017,000000,25.53,25.53,25.4935,25.52,2694,0
+BSMW.US,D,20241018,000000,25.51,25.51,25.44,25.44,5644,0
+BSMW.US,D,20241021,000000,25.41,25.41,25.28,25.35,12567,0
+BSMW.US,D,20241022,000000,25.2792,25.2792,25.17,25.18,8062,0
+BSMW.US,D,20241023,000000,25.0816,25.0816,25.0163,25.0163,2288,0
+BSMW.US,D,20241024,000000,25,25.05,24.92,25.025,5843,0
+BSMW.US,D,20241025,000000,25.13,25.16,25.1,25.16,22200,0
+BSMW.US,D,20241028,000000,25.17,25.2,25.09,25.16,10793,0
+BSMW.US,D,20241029,000000,25.14,25.14,25.01,25.08,19381,0
+BSMW.US,D,20241030,000000,25.11,25.15,25.0575,25.13,10917,0
+BSMW.US,D,20241031,000000,25.12,25.13,25.03,25.09,7031,0
+BSMW.US,D,20241101,000000,25.16,25.49,25.125,25.15,8422,0
+BSMW.US,D,20241104,000000,25.12,25.27,25.12,25.23,20344,0
+BSMW.US,D,20241105,000000,25.25,25.27,25.2001,25.26,7417,0
+BSMW.US,D,20241106,000000,25.07,25.07,24.88,24.88,8229,0
+BSMW.US,D,20241107,000000,25.05,25.13,25.035,25.09,6867,0
+BSMW.US,D,20241108,000000,25.1999,25.33,25.1999,25.3,21781,0
+BSMW.US,D,20241111,000000,25.265,25.31,25.2377,25.265,8902,0
+BSMW.US,D,20241112,000000,25.24,25.32,25.24,25.3,8976,0
+BSMW.US,D,20241113,000000,25.34,25.34,25.26,25.26,14818,0
+BSMW.US,D,20241114,000000,25.31,25.36,25.18,25.34,198987,0
+BSMW.US,D,20241115,000000,25.305,25.305,25.275,25.3,2839,0
+BSMW.US,D,20241118,000000,25.28,25.28,25.2496,25.28,5097,0
+BSMW.US,D,20241119,000000,25.25,25.33,25.24,25.26,11526,0
+BSMW.US,D,20241120,000000,25.31,25.33,25.285,25.285,17638,0
+BSMW.US,D,20241121,000000,25.34,25.34,25.2309,25.32,7508,0
+BSMW.US,D,20241122,000000,25.35,25.35,25.2501,25.33,8185,0
+BSMW.US,D,20241125,000000,25.41,25.44,25.35,25.39,8210,0
+BSMW.US,D,20241126,000000,25.44,25.45,25.395,25.45,4283,0
+BSMW.US,D,20241127,000000,25.56,25.56,25.46,25.475,8144,0
+BSMW.US,D,20241129,000000,25.57,25.57,25.534,25.545,2187,0
+BSMW.US,D,20241202,000000,25.585,25.65,25.56,25.605,14996,0
+BSMW.US,D,20241203,000000,25.68,25.7,25.6009,25.665,20989,0
+BSMW.US,D,20241204,000000,25.68,25.7,25.5906,25.62,10565,0
+BSMW.US,D,20241205,000000,25.665,25.71,25.56,25.6,116155,0
+BSMW.US,D,20241206,000000,25.62,25.7058,25.62,25.635,60419,0
+BSMW.US,D,20241209,000000,25.67,25.67,25.59,25.65,4247,0
+BSMW.US,D,20241210,000000,25.65,25.65,25.62,25.62,3412,0
+BSMW.US,D,20241211,000000,25.56,25.62,25.5,25.5,7672,0
+BSMW.US,D,20241212,000000,25.5,25.5,25.42,25.42,6993,0
+BSMW.US,D,20241213,000000,25.4099,25.4099,25.24,25.3,128210,0
+BSMW.US,D,20241216,000000,25.3555,25.38,25.28,25.325,33444,0
+BSMW.US,D,20241217,000000,25.27,25.34,25.21,25.22,23250,0
+BSMW.US,D,20241218,000000,25.26,25.26,25.18,25.22,11772,0
+BSMW.US,D,20241219,000000,25.07,25.07,24.955,24.98,7985,0
+BSMW.US,D,20241220,000000,25.0098,25.07,24.98,24.99,32730,0
+BSMW.US,D,20241223,000000,24.93,25.01,24.9206,24.975,19416,0
+BSMW.US,D,20241224,000000,24.97,25.01,24.91,24.96,13314,0
+BSMW.US,D,20241226,000000,24.94,25.02,24.9205,25.02,17329,0
+BSMW.US,D,20241227,000000,25.01,25.02,24.93,24.975,7470,0
+BSMW.US,D,20241230,000000,24.92,25.08,24.92,25.07,113684,0
+BSMW.US,D,20241231,000000,25.0493,25.09,25.01,25.09,24709,0
+BSMW.US,D,20250102,000000,25.03,25.14,25.03,25.11,10258,0
+BSMW.US,D,20250103,000000,25.1102,25.163,25.1,25.16,7130,0
+BSMW.US,D,20250106,000000,25.1437,25.17,25.08,25.15,57898,0
+BSMW.US,D,20250107,000000,25.085,25.129,25.04,25.09,10827,0
+BSMW.US,D,20250108,000000,25.0537,25.0589,24.92,24.96,15219,0
+BSMW.US,D,20250110,000000,24.87,24.95,24.83,24.87,72495,0
+BSMW.US,D,20250113,000000,24.9,24.9,24.73,24.8,15167,0
+BSMW.US,D,20250114,000000,24.81,24.8179,24.73,24.755,10222,0
+BSMW.US,D,20250115,000000,24.75,24.84,24.75,24.76,28458,0
+BSMW.US,D,20250116,000000,24.805,24.88,24.78,24.86,20941,0
+BSMW.US,D,20250117,000000,24.93,24.9599,24.87,24.94,11840,0
+BSMW.US,D,20250121,000000,24.94,24.94,24.84,24.93,10799,0
+BSMW.US,D,20250122,000000,24.87,24.97,24.87,24.9,22818,0
+BSMW.US,D,20250123,000000,24.9113,24.94,24.86,24.92,11907,0
+BSMW.US,D,20250124,000000,24.93,24.95,24.86,24.95,17398,0
+BSMW.US,D,20250127,000000,24.95,25.04,24.95,25.04,14071,0
+BSMW.US,D,20250128,000000,25.07,25.07,24.95,24.95,139091,0
+BSMW.US,D,20250129,000000,25.06,25.06,24.97,25.04,8335,0
+BSMW.US,D,20250130,000000,25.025,25.0991,24.98,25.05,13966,0
+BSMW.US,D,20250131,000000,25.04,25.11,25.01,25.095,17032,0
+BSMW.US,D,20250203,000000,25.04,25.14,25.02,25.075,16351,0
+BSMW.US,D,20250204,000000,25.13,25.13,25.02,25.1,141577,0
+BSMW.US,D,20250205,000000,25.21,25.22,25.13,25.17,92703,0
+BSMW.US,D,20250206,000000,25.17,25.23,25.1601,25.23,17769,0
+BSMW.US,D,20250207,000000,25.1503,25.185,25.15,25.16,7269,0
+BSMW.US,D,20250210,000000,25.15,25.21,25.12,25.12,13931,0
+BSMW.US,D,20250211,000000,25.21,25.21,25.1101,25.16,9238,0
+BSMW.US,D,20250212,000000,25.05,25.05,24.95,24.99,14147,0
+BSMW.US,D,20250213,000000,25.03,25.07,24.98,25,15783,0
+BSMW.US,D,20250214,000000,25.04,25.1005,25.03,25.0628,16251,0
+BSMW.US,D,20250218,000000,25.1015,25.15,25.0501,25.11,10799,0
+BSMW.US,D,20250219,000000,25.1,26.21,25.06,25.14,28277,0
+BSMW.US,D,20250220,000000,25.125,25.17,25.08,25.13,22439,0
+BSMW.US,D,20250221,000000,25.09,25.22,25.09,25.18,12173,0
+BSMW.US,D,20250224,000000,25.095,25.16,25.0599,25.15,11625,0
+BSMW.US,D,20250225,000000,25.22,25.26,25.18,25.22,11582,0
+BSMW.US,D,20250226,000000,25.25,25.29,25.2109,25.25,23280,0
+BSMW.US,D,20250227,000000,25.26,25.2608,25.2371,25.25,13572,0
+BSMW.US,D,20250228,000000,25.29,25.32,25.26,25.32,9556,0
+BSMW.US,D,20250303,000000,25.28,25.34,25.275,25.31,9375,0
+BSMW.US,D,20250304,000000,25.27,25.31,25.2,25.2,13094,0
+BSMW.US,D,20250305,000000,25.33,25.33,25.21,25.25,79421,0
+BSMW.US,D,20250306,000000,25.25,25.25,25.08,25.08,5506,0
+BSMW.US,D,20250307,000000,25.07,25.1399,25.05,25.08,28860,0
+BSMW.US,D,20250310,000000,25.23,25.23,25.1,25.14,24725,0
+BSMW.US,D,20250311,000000,25.16,25.16,25.03,25.1,16279,0
+BSMW.US,D,20250312,000000,25.07,25.08,24.89,24.95,21523,0
+BSMW.US,D,20250313,000000,24.95,24.95,24.76,24.88,219561,0
+BSMW.US,D,20250314,000000,24.87,24.88,24.79,24.88,34807,0
+BSMW.US,D,20250317,000000,24.89,24.89,24.7914,24.85,25108,0
+BSMW.US,D,20250318,000000,24.875,24.9,24.81,24.855,28300,0
+BSMW.US,D,20250319,000000,24.851,24.9,24.808622,24.8176,9449,0
+BSMW.US,D,20250320,000000,24.89,24.94,24.8501,24.93,14525,0
+BSMW.US,D,20250321,000000,24.9141,24.9506,24.87,24.87,41587,0
+BSMW.US,D,20250324,000000,24.78,24.83,24.7,24.74,27059,0
+BSMW.US,D,20250325,000000,24.8,24.8,24.6901,24.73,8617,0
+BSMW.US,D,20250326,000000,24.74,24.74,24.54,24.6,40381,0
+BSMW.US,D,20250327,000000,24.54,24.54,24.43,24.43,25388,0
+BSMW.US,D,20250328,000000,24.54,24.609,24.47,24.6,3754,0
+BSMW.US,D,20250331,000000,24.55,24.68,24.55,24.6,8656,0
+BSMW.US,D,20250401,000000,24.71,24.79,24.7087,24.73,16636,0
+BSMW.US,D,20250402,000000,24.7581,24.7985,24.68,24.68,14305,0
+BSMW.US,D,20250403,000000,24.74,24.9698,24.74,24.94,20563,0
+BSMW.US,D,20250404,000000,25.11,25.14,24.91,24.985,18385,0
+BSMW.US,D,20250407,000000,24.87,24.94,24.44,24.45,20858,0
+BSMW.US,D,20250408,000000,24.34,24.4489,24.06,24.06,41245,0
+BSMW.US,D,20250409,000000,23.62,24.139,22.9,23.84,433783,0
+BSMW.US,D,20250410,000000,24.215,24.42,24.1201,24.21,30519,0
+BSMW.US,D,20250411,000000,24.02,24.04,23.65,23.755,56486,0
+BSMW.US,D,20250414,000000,23.97,24.185,23.97,24.14,5586,0
+BSMW.US,D,20250415,000000,24.2,24.24,24.1319,24.15,35857,0
+BSMW.US,D,20250416,000000,24.2674,24.28,24.15,24.25,17372,0
+BSMW.US,D,20250417,000000,24.3,24.3,24.2,24.26,22018,0
+BSMW.US,D,20250421,000000,24.16,24.2076,23.95,24.01,27182,0
+BSMW.US,D,20250422,000000,24.06,24.0899,23.9,24.02,29742,0
+BSMW.US,D,20250423,000000,24.25,24.26,24.04,24.11,9498,0
+BSMW.US,D,20250424,000000,24.21,24.2584,24.1329,24.23,16512,0
+BSMW.US,D,20250425,000000,24.29,24.3576,24.1836,24.3,22069,0
+BSMW.US,D,20250428,000000,24.31,24.35,24.2113,24.28,20203,0
+BSMW.US,D,20250429,000000,24.35,24.3599,24.2297,24.25,44102,0
+BSMW.US,D,20250430,000000,24.26,24.4,24.26,24.39,10428,0
+BSMW.US,D,20250501,000000,24.39,24.48,24.295,24.38,31199,0
+BSMW.US,D,20250502,000000,24.4,24.4399,24.26,24.37,45737,0
+BSMW.US,D,20250505,000000,24.4,24.4451,24.3001,24.41,16793,0
+BSMW.US,D,20250506,000000,24.43,24.48,24.32,24.4,19309,0
+BSMW.US,D,20250507,000000,24.44,24.49,24.4,24.44,21995,0
+BSMW.US,D,20250508,000000,24.49,24.5185,24.41,24.41,30251,0
+BSMW.US,D,20250509,000000,24.48,24.5,24.335,24.425,37608,0
+BSMW.US,D,20250512,000000,24.42,24.42,24.36,24.41,10611,0
+BSMW.US,D,20250513,000000,24.42,24.44,24.39,24.425,17412,0
+BSMW.US,D,20250514,000000,24.45,24.45,24.35,24.39,10887,0
+BSMW.US,D,20250515,000000,24.48,24.5,24.39,24.39,11007,0
+BSMW.US,D,20250516,000000,24.519,24.5197,24.37,24.47,23384,0
+BSMW.US,D,20250519,000000,24.33,24.4,24.33,24.38,10583,0
+BSMW.US,D,20250520,000000,24.4,24.41,24.28,24.38,26456,0
+BSMW.US,D,20250521,000000,24.35,24.38,24.19,24.2351,25068,0
+BSMW.US,D,20250522,000000,24.31,24.31,24.14,24.23,33639,0
+BSMW.US,D,20250523,000000,24.3,24.34,24.17,24.29,31596,0
+BSMW.US,D,20250527,000000,24.34,24.34,24.23,24.3,6812,0
+BSMW.US,D,20250528,000000,24.331,24.35,24.23,24.26,23515,0
+BSMW.US,D,20250529,000000,24.33,24.36,24.27,24.315,11976,0
+BSMW.US,D,20250530,000000,24.34,24.36,24.24,24.2582,17086,0
+BSMW.US,D,20250602,000000,24.26,24.3688,24.23,24.27,7320,0
+BSMW.US,D,20250603,000000,24.29,24.3196,24.18,24.245,13426,0
+BSMW.US,D,20250604,000000,24.34,24.353,24.2201,24.33,11477,0
+BSMW.US,D,20250605,000000,24.4,24.4,24.25,24.36,17962,0
+BSMW.US,D,20250606,000000,24.42,24.42,24.2,24.34,46101,0
+BSMW.US,D,20250609,000000,24.2428,24.36,24.21,24.3329,27506,0
+BSMW.US,D,20250610,000000,24.23,24.37,24.23,24.305,37886,0
+BSMW.US,D,20250611,000000,24.3833,24.3999,24.32,24.375,9103,0
+BSMW.US,D,20250612,000000,24.46,24.5,24.42,24.49,19315,0
+BSMW.US,D,20250613,000000,24.42,24.47,24.32,24.39,137497,0
+BSMW.US,D,20250616,000000,24.43,24.46,24.38,24.45,7186,0
+BSMW.US,D,20250617,000000,24.49,24.49,24.3601,24.48,41667,0
+BSMW.US,D,20250618,000000,24.42,24.42,24.3776,24.415,6259,0
+BSMW.US,D,20250620,000000,24.52,24.52,24.3791,24.46,26659,0
+BSMW.US,D,20250623,000000,24.37,24.39,24.341,24.365,8782,0
+BSMW.US,D,20250624,000000,24.44,24.44,24.3257,24.38,13893,0
+BSMW.US,D,20250625,000000,24.43,24.43,24.3458,24.4,26718,0
+BSMW.US,D,20250626,000000,24.34,24.4,24.32,24.39,18969,0
+BSMW.US,D,20250627,000000,24.45,24.45,24.37,24.39,9756,0
+BSMW.US,D,20250630,000000,24.38,24.48,24.38,24.48,27537,0
+BSMW.US,D,20250701,000000,24.52,24.55,24.41,24.53,27128,0
+BSMW.US,D,20250702,000000,24.3701,24.55,24.3701,24.475,18639,0
+BSMW.US,D,20250703,000000,24.48,24.54,24.4,24.4942,8445,0
+BSMW.US,D,20250707,000000,24.55,24.59,24.42,24.52,40902,0
+BSMW.US,D,20250708,000000,24.42,24.5108,24.4,24.465,3959,0
+BSMW.US,D,20250709,000000,24.54,24.55,24.4601,24.52,47913,0
+BSMW.US,D,20250710,000000,24.53,24.56,24.45,24.495,22830,0
+BSMW.US,D,20250711,000000,24.4696,24.53,24.39,24.46,36427,0
+BSMW.US,D,20250714,000000,24.5,24.52,24.38,24.5,19996,0
+BSMW.US,D,20250715,000000,24.52,24.52,24.38,24.38,19602,0
+BSMW.US,D,20250716,000000,24.395,24.46,24.35,24.375,10648,0
+BSMW.US,D,20250717,000000,24.43,24.43,24.23,24.305,181979,0
+BSMW.US,D,20250718,000000,24.265,24.36,24.21,24.295,37361,0
+BSMW.US,D,20250721,000000,24.28,24.3599,24.21,24.3,17369,0
+BSMW.US,D,20250722,000000,24.2,24.29,24.1801,24.235,7333,0
+BSMW.US,D,20250723,000000,24.2887,24.29,24.15,24.215,15395,0
+BSMW.US,D,20250724,000000,24.28,24.28,24.1601,24.22,17670,0
+BSMW.US,D,20250725,000000,24.28,24.2899,24.1683,24.23,28124,0
+BSMW.US,D,20250728,000000,24.2,24.3,24.17,24.2095,48447,0
+BSMW.US,D,20250729,000000,24.33,24.33,24.1913,24.265,20986,0
+BSMW.US,D,20250730,000000,24.275,24.33,24.2,24.27,16333,0
+BSMW.US,D,20250731,000000,24.37,24.37,24.2525,24.32,5147,0
+BSMW.US,D,20250801,000000,24.44,24.4699,24.35,24.41,28862,0
+BSMW.US,D,20250804,000000,24.409,24.5,24.36,24.43,22122,0
+BSMW.US,D,20250805,000000,24.5,24.53,24.39,24.465,55052,0
+BSMW.US,D,20250806,000000,24.51,24.53,24.39,24.455,97405,0
+BSMW.US,D,20250807,000000,24.41,24.5399,24.41,24.465,9622,0
+BSMW.US,D,20250808,000000,24.48,24.48,24.39,24.455,30534,0
+BSMW.US,D,20250811,000000,24.5138,24.54,24.43,24.48,30945,0
+BSMW.US,D,20250812,000000,24.55,24.55,24.42,24.4768,20883,0
+BSMW.US,D,20250813,000000,24.56,24.5699,24.42,24.51,21633,0
+BSMW.US,D,20250814,000000,24.5503,24.5574,24.45,24.505,16679,0
+BSMW.US,D,20250815,000000,24.5441,24.57,24.42,24.495,55474,0
+BSMW.US,D,20250818,000000,24.38,24.4321,24.34,24.415,45339,0
+BSMW.US,D,20250819,000000,24.45,24.46,24.32,24.415,11263,0
+BSMW.US,D,20250820,000000,24.52,24.52,24.34,24.415,5582,0
+BSMW.US,D,20250821,000000,24.32,24.46,24.32,24.37,43174,0
+BSMW.US,D,20250822,000000,24.35,24.49,24.35,24.44,15531,0
+BSMW.US,D,20250825,000000,24.4,24.49,24.37,24.43,23103,0
+BSMW.US,D,20250826,000000,24.49,24.5,24.39,24.46,15101,0
+BSMW.US,D,20250827,000000,24.4709,24.49,24.4105,24.48,19710,0
+BSMW.US,D,20250828,000000,24.5,24.51,24.38,24.46,22287,0
+BSMW.US,D,20250829,000000,24.45,24.53,24.4498,24.47,19491,0
+BSMW.US,D,20250902,000000,24.45,24.4913,24.38,24.435,11941,0
+BSMW.US,D,20250903,000000,24.51,24.55,24.455,24.52,11541,0
+BSMW.US,D,20250904,000000,24.47,24.5787,24.46,24.53,19508,0
+BSMW.US,D,20250905,000000,24.67,24.71,24.64,24.66,4958,0
+BSMW.US,D,20250908,000000,24.61,24.83,24.61,24.77,76522,0
+BSMW.US,D,20250909,000000,24.85,24.87,24.73,24.81,32219,0
+BSMW.US,D,20250910,000000,24.75,24.94,24.75,24.89,6899,0
+BSMW.US,D,20250911,000000,24.96,25.0099,24.8714,24.95,7979,0
+BSMW.US,D,20250912,000000,24.91,25.0395,24.88,25.01,21702,0
+BSMW.US,D,20250915,000000,25.03,25.07,24.92,25.04,24845,0
+BSMW.US,D,20250916,000000,25.041,25.1092,24.99,25.05,20719,0
+BSMW.US,D,20250917,000000,25.11,25.16,25.05,25.09,22750,0
+BSMW.US,D,20250918,000000,25.13,25.13,25.01,25.06,12924,0
+BSMW.US,D,20250919,000000,25.09,25.11,24.9997,25.085,12946,0
+BSMW.US,D,20250922,000000,24.88,25.06,24.88,25.02,9771,0
+BSMW.US,D,20250923,000000,25.05,25.05,24.93,24.98,9291,0
+BSMW.US,D,20250924,000000,24.96,25.02,24.95,24.98,19949,0
+BSMW.US,D,20250925,000000,24.99,24.99,24.905,24.91,5227,0
+BSMW.US,D,20250926,000000,24.99,24.998,24.843,24.9,12458,0
+BSMW.US,D,20250929,000000,24.94,25.01,24.86,24.94,19309,0
+BSMW.US,D,20250930,000000,24.915,25,24.915,24.975,16365,0
+BSMW.US,D,20251001,000000,25.01,25.0199,24.91,24.96,36295,0
+BSMW.US,D,20251002,000000,25.0084,25.02,24.88,24.95,22265,0
+BSMW.US,D,20251003,000000,24.97,25.04,24.96,25.005,10266,0
+BSMW.US,D,20251006,000000,25,25.04,24.96,24.97,18956,0
+BSMW.US,D,20251007,000000,25.05,25.07,25.05,25.06,8391,0
+BSMW.US,D,20251008,000000,25.07,25.08,25.05,25.05,37531,0
+BSMW.US,D,20251009,000000,25.07,25.09,25.0307,25.06,14886,0
+BSMW.US,D,20251010,000000,25.09,25.14,25.0705,25.105,24849,0
+BSMW.US,D,20251013,000000,25.1,25.11,25.0301,25.075,11335,0
+BSMW.US,D,20251014,000000,25.13,25.14,25.03,25.125,7221,0
+BSMW.US,D,20251015,000000,25.15,25.19,25.1316,25.145,22149,0
+BSMW.US,D,20251016,000000,25.18,25.24,25.12,25.2159,17338,0
+BSMW.US,D,20251017,000000,25.22,25.22,25.12,25.17,15622,0
+BSMW.US,D,20251020,000000,25.1788,25.1788,25.11,25.15,2496,0
+BSMW.US,D,20251021,000000,25.18,25.19,25.15,25.18,153960,0
+BSMW.US,D,20251022,000000,25.22,25.22,25.13,25.21,35708,0
+BSMW.US,D,20251023,000000,25.1991,25.2,25.11,25.15,4979,0
+BSMW.US,D,20251024,000000,25.2,25.21,25.09,25.2,31347,0
+BSMW.US,D,20251027,000000,25.2,25.21,25.195,25.205,10925,0
+BSMW.US,D,20251028,000000,25.22,25.23,25.2,25.205,9785,0
+BSMW.US,D,20251029,000000,25.2,25.21,25.18,25.18,24089,0
+BSMW.US,D,20251030,000000,25.1,25.2,25.1,25.185,16297,0
+BSMW.US,D,20251031,000000,25.12,25.19,25.1073,25.155,3248,0
+BSMW.US,D,20251103,000000,25.19,25.19,25.112,25.145,6753,0
+BSMW.US,D,20251104,000000,25.19,25.2,25.1575,25.2,1316,0
+BSMW.US,D,20251105,000000,25.18,25.18,25.15,25.16,19362,0
+BSMW.US,D,20251106,000000,25.12,25.2,25.12,25.1909,42818,0
+BSMW.US,D,20251107,000000,25.188,25.22,25.17,25.195,7972,0
+BSMW.US,D,20251110,000000,25.091,25.22,25.091,25.195,8895,0
+BSMW.US,D,20251111,000000,25.18,25.25,25.154,25.24,119523,0
+BSMW.US,D,20251112,000000,25.24,25.24,25.12,25.18,5913,0
+BSMW.US,D,20251113,000000,25.2,25.22,25.18,25.2,11467,0
+BSMW.US,D,20251114,000000,25.22,25.24,25.1101,25.205,23221,0
+BSMW.US,D,20251117,000000,25.165,25.21,25.12,25.165,3207,0
+BSMW.US,D,20251118,000000,25.1799,25.24,25.162,25.165,24262,0
+BSMW.US,D,20251119,000000,25.1738,25.21,25.1305,25.1972,12385,0
+BSMW.US,D,20251120,000000,25.21,25.23,25.18,25.205,66314,0
+BSMW.US,D,20251121,000000,25.21,25.24,25.12,25.155,32848,0
+BSMW.US,D,20251124,000000,25.1,25.13,25.095,25.12,4819,0
+BSMW.US,D,20251125,000000,25.15,25.15,25.072,25.1,11551,0
+BSMW.US,D,20251126,000000,25.1232,25.1799,25.11,25.12,8160,0
+BSMW.US,D,20251128,000000,25.22,25.22,25.1127,25.1371,12849,0
+BSMW.US,D,20251201,000000,25.18,25.18,25.0401,25.15,9033,0
+BSMW.US,D,20251202,000000,25.12,25.14,25.0218,25.11,116463,0
+BSMW.US,D,20251203,000000,25.14,25.15,25.0402,25.1,12654,0
+BSMW.US,D,20251204,000000,25.14,25.16,25.04,25.085,32361,0
+BSMW.US,D,20251205,000000,25.13,25.15,25.04,25.12,68095,0
+BSMW.US,D,20251208,000000,25.03,25.14,25.03,25.08,49459,0
+BSMW.US,D,20251209,000000,25.14,25.16,25.05,25.085,27905,0
+BSMW.US,D,20251210,000000,25.0969,25.1487,25.04,25.1004,26952,0
+BSMW.US,D,20251211,000000,25.16,25.17,25.08,25.16,39777,0
+BSMW.US,D,20251212,000000,25.12,25.16,25.09,25.1516,116225,0
+BSMW.US,D,20251215,000000,25.16,25.18,25.0729,25.1549,49796,0
+BSMW.US,D,20251216,000000,25.11,25.17,25.0509,25.17,49348,0
+BSMW.US,D,20251217,000000,25.115,25.1799,25.0801,25.1354,23322,0
+BSMW.US,D,20251218,000000,25.125,25.18,25.07,25.1504,56460,0
+BSMW.US,D,20251219,000000,25.18,25.18,25.115,25.15,29238,0
+BSMW.US,D,20251222,000000,25.13,25.14,25.07,25.095,118642,0
+BSMW.US,D,20251223,000000,25.085,25.12,25,25.0761,64841,0
+BSMW.US,D,20251224,000000,25.17,25.17,25.07,25.07,36218,0
+BSMW.US,D,20251226,000000,25.14,25.16,25.05,25.0981,40601,0
+BSMW.US,D,20251229,000000,25.08,25.17,25.08,25.1151,37824,0
+BSMW.US,D,20251230,000000,25.1076,25.15,25.1076,25.1438,32282,0
+BSMW.US,D,20251231,000000,25.105,25.15,25.06,25.11,40839,0
+BSMW.US,D,20260102,000000,25.138,25.17,25.11,25.16,34480,0
+BSMW.US,D,20260105,000000,25.135,25.21,25.135,25.19,46577,0
+BSMW.US,D,20260106,000000,25.23,25.24,25.145,25.225,18899,0
+BSMW.US,D,20260107,000000,25.28,25.32,25.25,25.3087,33413,0
+BSMW.US,D,20260108,000000,25.32,25.33,25.27,25.315,44175,0
+BSMW.US,D,20260109,000000,25.35,25.35,25.22,25.2874,12226,0
+BSMW.US,D,20260112,000000,25.2201,25.34,25.2201,25.34,44445,0
+BSMW.US,D,20260113,000000,25.28,25.35,25.28,25.3301,24230,0
+BSMW.US,D,20260114,000000,25.31,25.35,25.31,25.33,23249,0
+BSMW.US,D,20260115,000000,25.33,25.35,25.315,25.34,9133,0
+BSMW.US,D,20260116,000000,25.301,25.37,25.29,25.3473,31949,0
+BSMW.US,D,20260120,000000,25.21,25.25,25.19,25.2312,43337,0
+BSMW.US,D,20260121,000000,25.22,25.26,25.2,25.2475,19465,0
+BSMW.US,D,20260122,000000,25.29,25.29,25.21,25.2562,28989,0
+BSMW.US,D,20260123,000000,25.21,25.2799,25.21,25.265,18947,0
+BSMW.US,D,20260126,000000,25.29,25.3,25.27,25.29,55512,0
+BSMW.US,D,20260127,000000,25.2757,25.32,25.275,25.305,215479,0
+BSMW.US,D,20260128,000000,25.23,25.3,25.23,25.285,84725,0
+BSMW.US,D,20260129,000000,25.2951,25.3,25.285,25.295,13957,0
+BSMW.US,D,20260130,000000,25.27,25.34,25.27,25.34,16534,0
+BSMW.US,D,20260202,000000,25.2915,25.36,25.27,25.3447,55926,0
+BSMW.US,D,20260203,000000,25.39,25.39,25.28,25.335,57695,0
+BSMW.US,D,20260204,000000,25.37,25.405,25.29,25.36,35854,0
+BSMW.US,D,20260205,000000,25.3793,25.41,25.33,25.395,15176,0
+BSMW.US,D,20260206,000000,25.44,25.44,25.36,25.3804,19623,0
+BSMW.US,D,20260209,000000,25.36,25.42,25.33,25.4069,63557,0
+BSMW.US,D,20260210,000000,25.42,25.4599,25.4101,25.4338,17271,0
+BSMW.US,D,20260211,000000,25.4268,25.45,25.39,25.415,33195,0
+BSMW.US,D,20260212,000000,25.5,25.5,25.44,25.4629,23769,0
+BSMW.US,D,20260213,000000,25.49,25.5,25.46,25.4779,29424,0
+BSMW.US,D,20260217,000000,25.51,25.51,25.47,25.495,23014,0
+BSMW.US,D,20260218,000000,25.48,25.51,25.47,25.51,22615,0
diff --git a/daily/us/nasdaq etfs/bsmy.us.txt b/daily/us/nasdaq etfs/bsmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d64f4973c0098c0abc6dcafc97d7c9749eaf27c
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmy.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMY.US,D,20240919,000000,25.11,25.11,25.11,25.11,1,0
+BSMY.US,D,20240923,000000,25.13,25.13,25.13,25.13,1,0
+BSMY.US,D,20240926,000000,25.1,25.115,25.1,25.115,1213,0
+BSMY.US,D,20240930,000000,25.2,25.21,25.155,25.155,3609,0
+BSMY.US,D,20241002,000000,25.22,25.22,25.22,25.22,1,0
+BSMY.US,D,20241003,000000,25.22,25.22,25.18,25.18,210,0
+BSMY.US,D,20241007,000000,24.99,24.99,24.99,24.99,1,0
+BSMY.US,D,20241008,000000,24.96,25.05,24.96,24.9819,3066,0
+BSMY.US,D,20241009,000000,24.8895,24.895,24.8895,24.895,149,0
+BSMY.US,D,20241010,000000,24.895,24.895,24.895,24.895,3,0
+BSMY.US,D,20241011,000000,24.93,24.94,24.9182,24.9182,438,0
+BSMY.US,D,20241014,000000,24.825,24.825,24.825,24.825,1,0
+BSMY.US,D,20241015,000000,24.94,24.955,24.94,24.955,441,0
+BSMY.US,D,20241016,000000,24.96,24.995,24.96,24.995,43590,0
+BSMY.US,D,20241017,000000,24.939,24.939,24.915,24.915,4331,0
+BSMY.US,D,20241018,000000,24.92,24.9244,24.92,24.9244,1210,0
+BSMY.US,D,20241021,000000,24.735,24.735,24.735,24.735,10,0
+BSMY.US,D,20241022,000000,24.65,24.65,24.65,24.65,96,0
+BSMY.US,D,20241023,000000,24.5049,24.5049,24.42,24.43,2202,0
+BSMY.US,D,20241024,000000,24.49,24.49,24.49,24.49,7,0
+BSMY.US,D,20241025,000000,24.57,24.57,24.535,24.535,274,0
+BSMY.US,D,20241028,000000,24.55,24.56,24.55,24.56,200,0
+BSMY.US,D,20241029,000000,24.61,24.61,24.5301,24.5301,5911,0
+BSMY.US,D,20241030,000000,24.5,24.535,24.5,24.535,100,0
+BSMY.US,D,20241031,000000,24.49,24.525,24.49,24.525,100,0
+BSMY.US,D,20241101,000000,24.58,24.58,24.515,24.515,74481,0
+BSMY.US,D,20241104,000000,24.61,24.68,24.61,24.645,9748,0
+BSMY.US,D,20241105,000000,24.6463,24.67,24.6463,24.67,137,0
+BSMY.US,D,20241106,000000,24.3066,24.3066,24.285,24.285,163,0
+BSMY.US,D,20241107,000000,24.45,24.46,24.45,24.46,218,0
+BSMY.US,D,20241108,000000,24.65,24.725,24.65,24.725,299,0
+BSMY.US,D,20241111,000000,24.71,24.71,24.71,24.71,1843,0
+BSMY.US,D,20241112,000000,24.68,24.6981,24.635,24.635,2477,0
+BSMY.US,D,20241113,000000,24.69,24.69,24.6391,24.64,3663,0
+BSMY.US,D,20241114,000000,24.685,24.7138,24.655,24.655,2412,0
+BSMY.US,D,20241115,000000,24.67,24.76,24.67,24.74,1446,0
+BSMY.US,D,20241119,000000,24.7063,24.73,24.7063,24.715,635,0
+BSMY.US,D,20241120,000000,24.71,24.73,24.65,24.6841,7356,0
+BSMY.US,D,20241121,000000,24.68,24.69,24.68,24.69,654,0
+BSMY.US,D,20241122,000000,24.71,24.75,24.7092,24.72,1606,0
+BSMY.US,D,20241125,000000,24.88,24.88,24.8538,24.8538,262,0
+BSMY.US,D,20241126,000000,24.8294,24.84,24.79,24.84,6223,0
+BSMY.US,D,20241127,000000,24.964,24.964,24.92,24.92,1915,0
+BSMY.US,D,20241129,000000,24.99,25.025,24.99,25.025,1779,0
+BSMY.US,D,20241202,000000,25.01,25.12,25.01,25.095,2800,0
+BSMY.US,D,20241203,000000,25.13,25.13,25.08,25.08,15825,0
+BSMY.US,D,20241204,000000,25.1242,25.14,25.1242,25.14,344,0
+BSMY.US,D,20241205,000000,25.12,25.21,25.095,25.095,18846,0
+BSMY.US,D,20241206,000000,25.12,25.145,25.11,25.145,8016,0
+BSMY.US,D,20241209,000000,25.0948,25.1,25.075,25.075,77399,0
+BSMY.US,D,20241211,000000,25.07,25.08,24.975,24.975,4265,0
+BSMY.US,D,20241212,000000,24.895,24.9199,24.81,24.8734,4689,0
+BSMY.US,D,20241213,000000,24.83,24.83,24.77,24.7849,4776,0
+BSMY.US,D,20241216,000000,24.87,24.87,24.83,24.83,885,0
+BSMY.US,D,20241217,000000,24.76,24.8496,24.73,24.74,6273,0
+BSMY.US,D,20241218,000000,24.71,24.71,24.52,24.52,16267,0
+BSMY.US,D,20241219,000000,24.33,24.41,24.32,24.41,7874,0
+BSMY.US,D,20241220,000000,24.47,24.53,24.46,24.46,12940,0
+BSMY.US,D,20241223,000000,24.43,24.47,24.399,24.4,50615,0
+BSMY.US,D,20241224,000000,24.36,24.425,24.35,24.425,8415,0
+BSMY.US,D,20241226,000000,24.41,24.54,24.405,24.46,13045,0
+BSMY.US,D,20241227,000000,24.445,24.459,24.42,24.435,7023,0
+BSMY.US,D,20241230,000000,24.53,24.6,24.5,24.535,45216,0
+BSMY.US,D,20241231,000000,24.58,24.58,24.49,24.49,40750,0
+BSMY.US,D,20250102,000000,24.59,24.61,24.56,24.59,5188,0
+BSMY.US,D,20250103,000000,24.61,24.62,24.53,24.545,17644,0
+BSMY.US,D,20250106,000000,24.5686,24.69,24.56,24.69,21082,0
+BSMY.US,D,20250107,000000,24.5,24.53,24.5,24.51,9823,0
+BSMY.US,D,20250108,000000,24.51,24.51,24.385,24.41,21838,0
+BSMY.US,D,20250110,000000,24.29,24.365,24.29,24.345,18648,0
+BSMY.US,D,20250113,000000,24.34,24.34,24.215,24.25,21420,0
+BSMY.US,D,20250114,000000,24.2037,24.2037,24.18,24.18,2686,0
+BSMY.US,D,20250115,000000,24.365,24.39,24.34,24.34,9468,0
+BSMY.US,D,20250116,000000,24.33,24.375,24.32,24.375,1547,0
+BSMY.US,D,20250117,000000,24.46,24.46,24.44,24.455,6341,0
+BSMY.US,D,20250121,000000,24.45,24.49,24.435,24.465,1743,0
+BSMY.US,D,20250122,000000,24.5,24.5,24.485,24.485,1528,0
+BSMY.US,D,20250123,000000,24.4086,24.42,24.395,24.395,9850,0
+BSMY.US,D,20250124,000000,24.4,24.45,24.39,24.44,10238,0
+BSMY.US,D,20250127,000000,24.55,24.59,24.55,24.59,834,0
+BSMY.US,D,20250128,000000,24.55,24.5643,24.5402,24.5643,16521,0
+BSMY.US,D,20250129,000000,24.525,24.55,24.49,24.49,6379,0
+BSMY.US,D,20250130,000000,24.5771,24.5771,24.56,24.565,2306,0
+BSMY.US,D,20250131,000000,24.55,24.59,24.5,24.5129,9232,0
+BSMY.US,D,20250203,000000,24.6299,24.6299,24.52,24.55,7951,0
+BSMY.US,D,20250204,000000,24.56,24.62,24.555,24.62,2958,0
+BSMY.US,D,20250205,000000,24.73,24.76,24.73,24.735,19218,0
+BSMY.US,D,20250206,000000,24.73,24.74,24.73,24.73,54861,0
+BSMY.US,D,20250207,000000,24.67,24.67,24.645,24.645,6217,0
+BSMY.US,D,20250210,000000,24.69,24.7,24.675,24.68,10130,0
+BSMY.US,D,20250211,000000,24.61,24.6299,24.61,24.62,9257,0
+BSMY.US,D,20250212,000000,24.44,24.46,24.44,24.45,5495,0
+BSMY.US,D,20250213,000000,24.55,24.65,24.55,24.57,4155,0
+BSMY.US,D,20250214,000000,24.6276,24.65,24.625,24.63,4728,0
+BSMY.US,D,20250218,000000,24.5654,24.63,24.565,24.565,1264,0
+BSMY.US,D,20250219,000000,24.52,24.62,24.52,24.57,11780,0
+BSMY.US,D,20250220,000000,24.64,24.66,24.6129,24.63,27338,0
+BSMY.US,D,20250221,000000,24.64,24.78,24.64,24.71,28793,0
+BSMY.US,D,20250224,000000,24.66,24.68,24.66,24.68,1669,0
+BSMY.US,D,20250225,000000,24.8,24.8,24.795,24.795,1094,0
+BSMY.US,D,20250226,000000,24.79,24.88,24.78,24.835,8012,0
+BSMY.US,D,20250227,000000,24.775,24.775,24.76,24.76,4156,0
+BSMY.US,D,20250228,000000,24.86,24.9,24.83,24.9,10427,0
+BSMY.US,D,20250303,000000,24.79,24.95,24.79,24.8,57650,0
+BSMY.US,D,20250304,000000,24.835,24.835,24.69,24.69,1633,0
+BSMY.US,D,20250305,000000,24.76,24.76,24.64,24.665,6178,0
+BSMY.US,D,20250306,000000,24.63,24.63,24.54,24.54,9337,0
+BSMY.US,D,20250307,000000,24.5808,24.5808,24.5216,24.545,6084,0
+BSMY.US,D,20250310,000000,24.62,24.68,24.6008,24.61,5174,0
+BSMY.US,D,20250311,000000,24.6191,24.62,24.465,24.465,6442,0
+BSMY.US,D,20250312,000000,24.43,24.52,24.3293,24.34,5813,0
+BSMY.US,D,20250313,000000,24.29,24.38,24.2669,24.345,7221,0
+BSMY.US,D,20250314,000000,24.31,24.35,24.31,24.335,2920,0
+BSMY.US,D,20250317,000000,24.379,24.4,24.3272,24.3272,6441,0
+BSMY.US,D,20250318,000000,24.33,24.35,24.318,24.325,6608,0
+BSMY.US,D,20250319,000000,24.2493,24.36,24.2493,24.325,7273,0
+BSMY.US,D,20250320,000000,24.38,24.44,24.34,24.34,8861,0
+BSMY.US,D,20250321,000000,24.35,24.37,24.29,24.29,5222,0
+BSMY.US,D,20250324,000000,24.1895,24.22,24.15,24.15,9960,0
+BSMY.US,D,20250325,000000,24.22,24.23,24.12,24.15,12019,0
+BSMY.US,D,20250326,000000,24.06,24.08,23.95,23.95,11160,0
+BSMY.US,D,20250327,000000,23.88,23.89,23.86,23.875,9216,0
+BSMY.US,D,20250328,000000,24.029,24.029,23.99,23.9907,6517,0
+BSMY.US,D,20250331,000000,24.06,24.06,24.025,24.0408,12448,0
+BSMY.US,D,20250401,000000,24.2,24.2,24.15,24.2,5605,0
+BSMY.US,D,20250402,000000,24.19,24.19,24.102,24.14,2261,0
+BSMY.US,D,20250403,000000,24.37,24.37,24.28,24.32,15011,0
+BSMY.US,D,20250404,000000,24.54,24.54,24.2403,24.315,17687,0
+BSMY.US,D,20250407,000000,23.7,24.39,23.69,23.69,9627,0
+BSMY.US,D,20250408,000000,23.62,23.75,23.19,23.305,27750,0
+BSMY.US,D,20250409,000000,22.94,23.51,22.61,23.5,9350,0
+BSMY.US,D,20250410,000000,23.7456,23.7456,23.21,23.42,9567,0
+BSMY.US,D,20250411,000000,22.9831,23.22,22.9499,23.22,7802,0
+BSMY.US,D,20250414,000000,23.4405,23.5913,23.4405,23.531,9968,0
+BSMY.US,D,20250415,000000,23.54,23.56,23.51,23.52,8431,0
+BSMY.US,D,20250416,000000,23.59,23.59,23.4701,23.573,7298,0
+BSMY.US,D,20250417,000000,23.62,23.68,23.55,23.56,11117,0
+BSMY.US,D,20250421,000000,23.47,23.49,23.3,23.3338,10957,0
+BSMY.US,D,20250422,000000,23.37,23.48,23.24,23.31,13215,0
+BSMY.US,D,20250423,000000,23.61,23.63,23.44,23.455,6934,0
+BSMY.US,D,20250424,000000,23.58,23.61,23.5306,23.575,10144,0
+BSMY.US,D,20250425,000000,23.61,23.72,23.6,23.61,2983,0
+BSMY.US,D,20250428,000000,23.62,23.64,23.59,23.62,28578,0
+BSMY.US,D,20250429,000000,23.6,23.72,23.58,23.6514,53215,0
+BSMY.US,D,20250430,000000,23.72,23.75,23.71,23.745,10874,0
+BSMY.US,D,20250501,000000,23.805,23.805,23.72,23.74,9511,0
+BSMY.US,D,20250502,000000,23.688,23.69,23.6713,23.685,3881,0
+BSMY.US,D,20250505,000000,23.72,23.76,23.66,23.67,14532,0
+BSMY.US,D,20250506,000000,23.69,23.84,23.69,23.765,3301,0
+BSMY.US,D,20250507,000000,23.76,23.795,23.76,23.795,295,0
+BSMY.US,D,20250508,000000,23.79,23.79,23.7246,23.7246,10005,0
+BSMY.US,D,20250509,000000,23.755,23.81,23.72,23.75,16588,0
+BSMY.US,D,20250512,000000,23.7,23.78,23.6938,23.745,21770,0
+BSMY.US,D,20250513,000000,23.82,23.82,23.725,23.755,23268,0
+BSMY.US,D,20250514,000000,23.71,23.72,23.65,23.655,21853,0
+BSMY.US,D,20250515,000000,23.71,23.8761,23.71,23.77,6280,0
+BSMY.US,D,20250516,000000,23.76,23.77,23.76,23.76,4323,0
+BSMY.US,D,20250519,000000,23.64,23.64,23.59,23.625,21977,0
+BSMY.US,D,20250520,000000,23.64,23.65,23.61,23.64,15118,0
+BSMY.US,D,20250521,000000,23.57,23.57,23.45,23.465,11302,0
+BSMY.US,D,20250522,000000,23.4493,23.52,23.4341,23.4795,10837,0
+BSMY.US,D,20250523,000000,23.53,23.65,23.51,23.535,20509,0
+BSMY.US,D,20250527,000000,23.57,23.64,23.57,23.62,5259,0
+BSMY.US,D,20250528,000000,23.565,23.59,23.56,23.57,12456,0
+BSMY.US,D,20250529,000000,23.58,23.67,23.57,23.63,14367,0
+BSMY.US,D,20250530,000000,23.64,23.7299,23.63,23.65,10725,0
+BSMY.US,D,20250602,000000,23.59,23.596,23.523,23.565,8495,0
+BSMY.US,D,20250603,000000,23.6,23.6,23.53,23.545,17591,0
+BSMY.US,D,20250604,000000,23.63,23.67,23.63,23.63,22514,0
+BSMY.US,D,20250605,000000,23.6769,23.68,23.62,23.63,9812,0
+BSMY.US,D,20250606,000000,23.58,23.63,23.5665,23.575,15098,0
+BSMY.US,D,20250609,000000,23.561,23.71,23.561,23.605,9129,0
+BSMY.US,D,20250610,000000,23.63,23.63,23.6,23.6,7481,0
+BSMY.US,D,20250611,000000,23.6284,23.65,23.612,23.62,8391,0
+BSMY.US,D,20250612,000000,23.71,23.72,23.71,23.71,3499,0
+BSMY.US,D,20250613,000000,23.65,23.68,23.58,23.65,19110,0
+BSMY.US,D,20250616,000000,23.66,23.76,23.65,23.725,247022,0
+BSMY.US,D,20250617,000000,23.72,23.72,23.68,23.695,23604,0
+BSMY.US,D,20250618,000000,23.72,23.72,23.6655,23.6655,3293,0
+BSMY.US,D,20250620,000000,23.72,23.72,23.67,23.71,33329,0
+BSMY.US,D,20250623,000000,23.68,23.7599,23.65,23.67,9631,0
+BSMY.US,D,20250624,000000,23.69,23.7,23.6581,23.685,4772,0
+BSMY.US,D,20250625,000000,23.66,23.73,23.59,23.63,15417,0
+BSMY.US,D,20250626,000000,23.67,23.79,23.67,23.695,8475,0
+BSMY.US,D,20250627,000000,23.6741,23.71,23.6694,23.67,9736,0
+BSMY.US,D,20250630,000000,23.7,23.73,23.7,23.7162,7879,0
+BSMY.US,D,20250701,000000,23.7225,23.77,23.71,23.715,22464,0
+BSMY.US,D,20250702,000000,23.7,23.74,23.68,23.74,13490,0
+BSMY.US,D,20250703,000000,23.74,23.74,23.69,23.7091,5128,0
+BSMY.US,D,20250707,000000,23.74,23.76,23.685,23.74,40455,0
+BSMY.US,D,20250708,000000,23.7113,23.73,23.69,23.695,12951,0
+BSMY.US,D,20250709,000000,23.7185,23.7355,23.7105,23.73,7518,0
+BSMY.US,D,20250710,000000,23.707,23.74,23.7,23.715,25628,0
+BSMY.US,D,20250711,000000,23.7,23.7,23.61,23.64,8920,0
+BSMY.US,D,20250714,000000,23.65,23.67,23.61,23.64,19704,0
+BSMY.US,D,20250715,000000,23.6,23.6,23.5365,23.58,12817,0
+BSMY.US,D,20250716,000000,23.57,23.67,23.55,23.55,43104,0
+BSMY.US,D,20250717,000000,23.54,23.54,23.44,23.46,459200,0
+BSMY.US,D,20250718,000000,23.4513,23.4513,23.43,23.4371,13561,0
+BSMY.US,D,20250721,000000,23.48,23.49,23.44,23.445,10881,0
+BSMY.US,D,20250722,000000,23.48,23.48,23.45,23.4541,8671,0
+BSMY.US,D,20250723,000000,23.46,23.46,23.415,23.44,11160,0
+BSMY.US,D,20250724,000000,23.41,23.447,23.41,23.435,13629,0
+BSMY.US,D,20250725,000000,23.43,23.47,23.42,23.465,32024,0
+BSMY.US,D,20250728,000000,23.48,23.48,23.44,23.44,24103,0
+BSMY.US,D,20250729,000000,23.5,23.55,23.49,23.525,18983,0
+BSMY.US,D,20250730,000000,23.51,23.52,23.465,23.47,11186,0
+BSMY.US,D,20250731,000000,23.5125,23.54,23.495,23.495,25734,0
+BSMY.US,D,20250801,000000,23.6405,23.69,23.62,23.685,8459,0
+BSMY.US,D,20250804,000000,23.68,23.68,23.64,23.665,21423,0
+BSMY.US,D,20250805,000000,23.7,23.7,23.64,23.675,21965,0
+BSMY.US,D,20250806,000000,23.665,23.665,23.62,23.655,3939,0
+BSMY.US,D,20250807,000000,23.69,23.69,23.66,23.675,6082,0
+BSMY.US,D,20250808,000000,23.64,23.655,23.62,23.655,2939,0
+BSMY.US,D,20250811,000000,23.7056,23.72,23.704,23.705,15652,0
+BSMY.US,D,20250812,000000,23.73,23.73,23.641,23.685,23155,0
+BSMY.US,D,20250813,000000,23.72,23.73,23.65,23.7035,12815,0
+BSMY.US,D,20250814,000000,23.7067,23.71,23.6594,23.665,9178,0
+BSMY.US,D,20250815,000000,23.665,23.69,23.65,23.665,49553,0
+BSMY.US,D,20250818,000000,23.61,23.6297,23.61,23.62,4569,0
+BSMY.US,D,20250819,000000,23.635,23.6399,23.604,23.6074,6918,0
+BSMY.US,D,20250820,000000,23.65,23.65,23.61,23.62,12431,0
+BSMY.US,D,20250821,000000,23.5785,23.5785,23.55,23.5652,19155,0
+BSMY.US,D,20250822,000000,23.6469,23.675,23.64,23.67,2101,0
+BSMY.US,D,20250825,000000,23.61,23.6697,23.61,23.645,32819,0
+BSMY.US,D,20250826,000000,23.66,23.6614,23.655,23.655,3877,0
+BSMY.US,D,20250827,000000,23.65,23.68,23.64,23.68,4326,0
+BSMY.US,D,20250828,000000,23.66,23.7,23.655,23.685,3204,0
+BSMY.US,D,20250829,000000,23.68,23.7014,23.66,23.6771,8234,0
+BSMY.US,D,20250902,000000,23.65,23.65,23.5994,23.6302,16236,0
+BSMY.US,D,20250903,000000,23.6468,23.73,23.6468,23.705,8766,0
+BSMY.US,D,20250904,000000,23.76,23.78,23.74,23.7783,4733,0
+BSMY.US,D,20250905,000000,23.9,23.965,23.9,23.96,942,0
+BSMY.US,D,20250908,000000,24.05,24.15,24.03,24.14,79067,0
+BSMY.US,D,20250909,000000,24.16,24.16,24.1177,24.125,36658,0
+BSMY.US,D,20250910,000000,24.24,24.25,24.2205,24.245,11179,0
+BSMY.US,D,20250911,000000,24.31,24.4685,24.31,24.34,361483,0
+BSMY.US,D,20250912,000000,24.27,24.325,24.27,24.325,44853,0
+BSMY.US,D,20250915,000000,24.38,24.49,24.2701,24.4092,33497,0
+BSMY.US,D,20250916,000000,24.42,24.44,24.41,24.425,8528,0
+BSMY.US,D,20250917,000000,24.4554,24.57,24.439,24.4477,24868,0
+BSMY.US,D,20250918,000000,24.37,24.4388,24.36,24.425,11949,0
+BSMY.US,D,20250919,000000,24.39,24.4399,24.39,24.415,6289,0
+BSMY.US,D,20250922,000000,24.3486,24.3559,24.3386,24.345,30461,0
+BSMY.US,D,20250923,000000,24.335,24.34,24.22,24.32,12799,0
+BSMY.US,D,20250924,000000,24.36,24.36,24.29,24.29,12496,0
+BSMY.US,D,20250925,000000,24.256,24.315,24.24,24.29,8251,0
+BSMY.US,D,20250926,000000,24.27,24.28,24.26,24.27,8740,0
+BSMY.US,D,20250929,000000,24.285,24.34,24.2732,24.32,6607,0
+BSMY.US,D,20250930,000000,24.34,24.34,24.315,24.33,8591,0
+BSMY.US,D,20251001,000000,24.38,24.39,24.3605,24.375,13999,0
+BSMY.US,D,20251002,000000,24.35,24.41,24.34,24.385,21610,0
+BSMY.US,D,20251003,000000,24.38,24.39,24.37,24.385,4269,0
+BSMY.US,D,20251006,000000,24.3389,24.41,24.335,24.395,12069,0
+BSMY.US,D,20251007,000000,24.3827,24.45,24.3827,24.435,5020,0
+BSMY.US,D,20251008,000000,24.425,24.46,24.416,24.42,16205,0
+BSMY.US,D,20251009,000000,24.4265,24.455,24.42,24.425,11349,0
+BSMY.US,D,20251010,000000,24.47,24.53,24.46,24.505,12790,0
+BSMY.US,D,20251013,000000,24.505,24.5472,24.4922,24.5472,4104,0
+BSMY.US,D,20251014,000000,24.548,24.565,24.5305,24.555,12341,0
+BSMY.US,D,20251015,000000,24.575,24.61,24.5656,24.59,14350,0
+BSMY.US,D,20251016,000000,24.6,24.7,24.6,24.655,4585,0
+BSMY.US,D,20251017,000000,24.64,24.68,24.64,24.665,6112,0
+BSMY.US,D,20251020,000000,24.65,24.65,24.62,24.625,12962,0
+BSMY.US,D,20251021,000000,24.65,24.695,24.62,24.64,44030,0
+BSMY.US,D,20251022,000000,24.68,24.7,24.5601,24.665,9710,0
+BSMY.US,D,20251023,000000,24.64,24.66,24.63,24.655,9016,0
+BSMY.US,D,20251024,000000,24.7,24.7,24.66,24.68,12605,0
+BSMY.US,D,20251027,000000,24.67,24.7097,24.67,24.685,6100,0
+BSMY.US,D,20251028,000000,24.72,24.73,24.68,24.69,6934,0
+BSMY.US,D,20251029,000000,24.67,24.7,24.6281,24.6281,4792,0
+BSMY.US,D,20251030,000000,24.5456,24.675,24.5456,24.645,33849,0
+BSMY.US,D,20251031,000000,24.64,24.68,24.64,24.6677,3240,0
+BSMY.US,D,20251103,000000,24.64,24.65,24.63,24.635,11098,0
+BSMY.US,D,20251104,000000,24.58,24.68,24.58,24.665,2964,0
+BSMY.US,D,20251105,000000,24.62,24.66,24.619,24.625,7144,0
+BSMY.US,D,20251106,000000,24.61,24.7,24.61,24.675,28501,0
+BSMY.US,D,20251107,000000,24.71,24.7199,24.6502,24.685,14530,0
+BSMY.US,D,20251110,000000,24.68,24.71,24.675,24.69,8077,0
+BSMY.US,D,20251111,000000,24.74,24.78,24.73,24.78,4307,0
+BSMY.US,D,20251112,000000,24.735,24.74,24.71,24.71,4068,0
+BSMY.US,D,20251113,000000,24.6616,24.7,24.66,24.675,15019,0
+BSMY.US,D,20251114,000000,24.68,24.68,24.615,24.615,8549,0
+BSMY.US,D,20251117,000000,24.6757,24.74,24.63,24.65,16437,0
+BSMY.US,D,20251118,000000,24.69,24.72,24.65,24.705,6153,0
+BSMY.US,D,20251119,000000,24.6999,24.7,24.665,24.665,12247,0
+BSMY.US,D,20251120,000000,24.68,24.715,24.57,24.67,62905,0
+BSMY.US,D,20251121,000000,24.685,24.7016,24.67,24.69,5113,0
+BSMY.US,D,20251124,000000,24.61,24.6375,24.605,24.635,12229,0
+BSMY.US,D,20251125,000000,24.66,24.66,24.6001,24.625,7257,0
+BSMY.US,D,20251126,000000,24.55,24.68,24.55,24.665,6956,0
+BSMY.US,D,20251128,000000,24.69,24.69,24.66,24.67,6367,0
+BSMY.US,D,20251201,000000,24.6,24.62,24.56,24.595,7641,0
+BSMY.US,D,20251202,000000,24.58,24.6,24.53,24.575,142035,0
+BSMY.US,D,20251203,000000,24.6,24.6,24.555,24.56,8793,0
+BSMY.US,D,20251204,000000,24.53,24.55,24.52,24.535,9873,0
+BSMY.US,D,20251205,000000,24.5402,24.57,24.53,24.5453,33459,0
+BSMY.US,D,20251208,000000,24.5676,24.5676,24.53,24.545,53972,0
+BSMY.US,D,20251209,000000,24.61,24.61,24.45,24.535,61582,0
+BSMY.US,D,20251210,000000,24.5999,24.5999,24.47,24.555,20381,0
+BSMY.US,D,20251211,000000,24.64,24.64,24.575,24.575,21388,0
+BSMY.US,D,20251212,000000,24.56,24.565,24.54,24.55,5590,0
+BSMY.US,D,20251215,000000,24.62,24.74,24.54,24.5466,88518,0
+BSMY.US,D,20251216,000000,24.5996,24.6,24.53,24.575,13108,0
+BSMY.US,D,20251217,000000,24.6099,24.61,24.56,24.59,20625,0
+BSMY.US,D,20251218,000000,24.6496,24.7,24.6,24.625,29241,0
+BSMY.US,D,20251219,000000,24.68,24.69,24.615,24.6354,11857,0
+BSMY.US,D,20251222,000000,24.5594,24.59,24.54,24.5705,55669,0
+BSMY.US,D,20251223,000000,24.5,24.58,24.5,24.555,13477,0
+BSMY.US,D,20251224,000000,24.58,24.6,24.57,24.5863,5606,0
+BSMY.US,D,20251226,000000,24.61,24.61,24.56,24.565,8265,0
+BSMY.US,D,20251229,000000,24.61,24.62,24.58,24.6,25458,0
+BSMY.US,D,20251230,000000,24.585,24.635,24.57,24.6,31918,0
+BSMY.US,D,20251231,000000,24.58,24.62,24.575,24.5812,13559,0
+BSMY.US,D,20260102,000000,24.602,24.64,24.59,24.63,51593,0
+BSMY.US,D,20260105,000000,24.67,24.68,24.635,24.6545,27778,0
+BSMY.US,D,20260106,000000,24.69,24.72,24.66,24.705,16016,0
+BSMY.US,D,20260107,000000,24.76,24.8,24.7228,24.7816,30678,0
+BSMY.US,D,20260108,000000,24.7695,24.78,24.76,24.765,35349,0
+BSMY.US,D,20260109,000000,24.84,24.84,24.76,24.7944,27111,0
+BSMY.US,D,20260112,000000,24.79,24.83,24.76,24.79,26331,0
+BSMY.US,D,20260113,000000,24.81,24.81,24.77,24.7741,24998,0
+BSMY.US,D,20260114,000000,24.82,24.83,24.78,24.8227,9152,0
+BSMY.US,D,20260115,000000,24.85,24.85,24.78,24.7928,17129,0
+BSMY.US,D,20260116,000000,24.82,24.84,24.7,24.795,15008,0
+BSMY.US,D,20260120,000000,24.66,24.66,24.5884,24.6261,13569,0
+BSMY.US,D,20260121,000000,24.64,24.74,24.6199,24.7147,37024,0
+BSMY.US,D,20260122,000000,24.67,24.68,24.56,24.6604,7455,0
+BSMY.US,D,20260123,000000,24.71,24.718,24.6,24.6863,34738,0
+BSMY.US,D,20260126,000000,24.715,24.73,24.69,24.6984,25465,0
+BSMY.US,D,20260127,000000,24.71,24.7399,24.68,24.7178,59335,0
+BSMY.US,D,20260128,000000,24.6901,24.7441,24.6901,24.7259,6040,0
+BSMY.US,D,20260129,000000,24.711,24.7399,24.62,24.7142,20345,0
+BSMY.US,D,20260130,000000,24.69,24.7696,24.69,24.7474,8838,0
+BSMY.US,D,20260202,000000,24.74,24.79,24.74,24.7501,15064,0
+BSMY.US,D,20260203,000000,24.79,24.79,24.7402,24.7678,24732,0
+BSMY.US,D,20260204,000000,24.7701,24.8,24.75,24.77,20468,0
+BSMY.US,D,20260205,000000,24.815,24.84,24.81,24.84,19784,0
+BSMY.US,D,20260206,000000,24.86,24.86,24.8,24.8007,37187,0
+BSMY.US,D,20260209,000000,24.825,24.8481,24.79,24.815,74222,0
+BSMY.US,D,20260210,000000,24.905,24.93,24.885,24.91,27452,0
+BSMY.US,D,20260211,000000,24.86,24.89,24.84,24.8575,16785,0
+BSMY.US,D,20260212,000000,24.9,24.915,24.87,24.9004,11319,0
+BSMY.US,D,20260213,000000,24.96,24.97,24.91,24.9204,18711,0
+BSMY.US,D,20260217,000000,24.98,24.98,24.94,24.97,20228,0
+BSMY.US,D,20260218,000000,24.965,24.98,24.94,24.94,17181,0
diff --git a/daily/us/nasdaq etfs/bufc.us.txt b/daily/us/nasdaq etfs/bufc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4adf9afc7ab0ea1aed8b99352e751ef7c394703
--- /dev/null
+++ b/daily/us/nasdaq etfs/bufc.us.txt	
@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFC.US,D,20231214,000000,35.1899,35.1899,35.15,35.15,305,0
+BUFC.US,D,20231215,000000,35.177,35.177,35.177,35.177,2,0
+BUFC.US,D,20231218,000000,35.24,35.24,35.215,35.215,1505,0
+BUFC.US,D,20231219,000000,35.2,35.28,35.2,35.245,18806,0
+BUFC.US,D,20231220,000000,35.36,35.36,35.1495,35.1495,818,0
+BUFC.US,D,20231221,000000,35.25,35.25,35.235,35.235,4005,0
+BUFC.US,D,20231222,000000,35.31,35.31,35.275,35.275,6408,0
+BUFC.US,D,20231226,000000,35.36,35.36,35.32,35.32,5822,0
+BUFC.US,D,20231227,000000,35.36,35.36,35.3217,35.3217,74191,0
+BUFC.US,D,20231228,000000,35.4,35.4,35.355,35.355,12824,0
+BUFC.US,D,20231229,000000,35.27,35.37,35.26,35.35,31684,0
+BUFC.US,D,20240102,000000,35.32,35.32,35.295,35.295,3007,0
+BUFC.US,D,20240103,000000,35.3,35.31,35.25,35.25,20316,0
+BUFC.US,D,20240104,000000,35.3,35.3,35.21,35.21,4851,0
+BUFC.US,D,20240105,000000,35.25,35.26,35.25,35.26,6273,0
+BUFC.US,D,20240108,000000,35.39,35.39,35.38,35.38,149353,0
+BUFC.US,D,20240109,000000,35.41,35.41,35.37,35.37,23517,0
+BUFC.US,D,20240110,000000,35.46,35.47,35.42,35.42,764,0
+BUFC.US,D,20240111,000000,35.42,35.5,35.42,35.4586,4617,0
+BUFC.US,D,20240112,000000,35.47,35.47,35.45,35.45,3057,0
+BUFC.US,D,20240116,000000,35.43,35.43,35.41,35.41,10614,0
+BUFC.US,D,20240117,000000,35.38,35.38,35.36,35.36,263,0
+BUFC.US,D,20240118,000000,35.47,35.47,35.45,35.4561,4863,0
+BUFC.US,D,20240119,000000,35.495,35.61,35.495,35.59,18144,0
+BUFC.US,D,20240122,000000,35.63,35.68,35.62,35.6381,11547027,0
+BUFC.US,D,20240123,000000,35.69,35.69,35.58,35.6536,365338,0
+BUFC.US,D,20240124,000000,35.75,35.75,35.61,35.61,49280,0
+BUFC.US,D,20240125,000000,35.72,35.73,35.62,35.65,33031,0
+BUFC.US,D,20240126,000000,35.79,35.79,35.66,35.66,92075,0
+BUFC.US,D,20240129,000000,35.66,35.78,35.66,35.77,37964,0
+BUFC.US,D,20240130,000000,35.8,35.8,35.77,35.77,67015,0
+BUFC.US,D,20240131,000000,35.7055,35.76,35.655,35.655,25716,0
+BUFC.US,D,20240201,000000,35.72,35.78,35.7,35.77,11339,0
+BUFC.US,D,20240202,000000,35.81,35.87,35.81,35.82,24616,0
+BUFC.US,D,20240205,000000,35.775,35.87,35.77,35.77,26694,0
+BUFC.US,D,20240206,000000,35.9,35.9,35.8,35.8,2044,0
+BUFC.US,D,20240207,000000,35.82,35.92,35.82,35.83,186912,0
+BUFC.US,D,20240208,000000,35.93,35.94,35.88,35.885,17475,0
+BUFC.US,D,20240209,000000,35.86,35.96,35.86,35.95,3183,0
+BUFC.US,D,20240212,000000,35.88,35.97,35.85,35.85,125568,0
+BUFC.US,D,20240213,000000,35.82,35.88,35.8,35.88,17255,0
+BUFC.US,D,20240214,000000,35.94,35.95,35.86,35.86,194278,0
+BUFC.US,D,20240215,000000,35.98,35.98,35.9,35.9,72625,0
+BUFC.US,D,20240216,000000,36.02,36.02,36,36,47115,0
+BUFC.US,D,20240220,000000,36.01,36.01,35.95,35.96,22755,0
+BUFC.US,D,20240221,000000,35.87,35.96,35.86,35.96,23758,0
+BUFC.US,D,20240222,000000,36.07,36.07,36.02,36.02,818,0
+BUFC.US,D,20240223,000000,35.99,36,35.99,36,5938,0
+BUFC.US,D,20240226,000000,36,36,35.96,35.96,9228,0
+BUFC.US,D,20240227,000000,35.96,35.97,35.96,35.96,15352,0
+BUFC.US,D,20240228,000000,36.07,36.07,36.03,36.03,17396,0
+BUFC.US,D,20240229,000000,36.01,36.1,35.96,36.03,23228,0
+BUFC.US,D,20240301,000000,36.07,36.21,36.07,36.16,2567,0
+BUFC.US,D,20240304,000000,36.22,36.22,36.14,36.15,32110,0
+BUFC.US,D,20240305,000000,36.07,36.08,36,36.02,18830,0
+BUFC.US,D,20240306,000000,36.09,36.16,36.09,36.13,362121,0
+BUFC.US,D,20240307,000000,36.15,36.26,36.15,36.22,65469,0
+BUFC.US,D,20240308,000000,36.28,36.28,36.17,36.19,17670,0
+BUFC.US,D,20240311,000000,36.1,36.19,36.1,36.19,16112,0
+BUFC.US,D,20240312,000000,36.33,36.33,36.3,36.3,17059,0
+BUFC.US,D,20240313,000000,36.2435,36.33,36.21,36.22,43470,0
+BUFC.US,D,20240314,000000,36.27,36.3,36.1612,36.2,40577,0
+BUFC.US,D,20240315,000000,36.17,36.2699,36.125,36.22,67737,0
+BUFC.US,D,20240318,000000,36.31,36.33,36.28,36.28,8335,0
+BUFC.US,D,20240319,000000,36.31,36.36,36.195,36.35,29650,0
+BUFC.US,D,20240320,000000,36.28,36.44,36.22,36.44,48365,0
+BUFC.US,D,20240321,000000,36.51,36.51,36.35,36.4,34472,0
+BUFC.US,D,20240322,000000,36.49,36.49,36.38,36.43,38551,0
+BUFC.US,D,20240325,000000,36.41,36.41,36.38,36.38,41336,0
+BUFC.US,D,20240326,000000,36.41,36.51,36.335,36.43,13879,0
+BUFC.US,D,20240327,000000,36.52,36.53,36.27,36.5,90912,0
+BUFC.US,D,20240328,000000,36.46,36.53,36.41,36.51,55452,0
+BUFC.US,D,20240401,000000,36.54,36.54,36.43,36.46,69853,0
+BUFC.US,D,20240402,000000,36.5,36.5,36.35,36.4,39822,0
+BUFC.US,D,20240403,000000,36.38,36.52,36.38,36.41,22172,0
+BUFC.US,D,20240404,000000,36.6,36.6,36.29,36.29,7289,0
+BUFC.US,D,20240405,000000,36.43,36.48,36.39,36.46,18774,0
+BUFC.US,D,20240408,000000,36.42,36.51,36.4,36.44,286528,0
+BUFC.US,D,20240409,000000,36.45,36.45,36.41,36.44,22139,0
+BUFC.US,D,20240410,000000,36.49,36.49,36.35,36.4047,170305,0
+BUFC.US,D,20240411,000000,36.37,36.54,36.35,36.48,15371,0
+BUFC.US,D,20240412,000000,36.41,36.42,36.29,36.29,119653,0
+BUFC.US,D,20240415,000000,36.32,36.33,36.16,36.2,27712,0
+BUFC.US,D,20240416,000000,36.27,36.2735,36.13,36.15,55387,0
+BUFC.US,D,20240417,000000,36.21,36.21,36.1491,36.1491,27349,0
+BUFC.US,D,20240418,000000,36.2,36.2,36.06,36.06,27304,0
+BUFC.US,D,20240419,000000,36.07,36.07,35.97,36.04,15483,0
+BUFC.US,D,20240422,000000,36.18,36.19,35.96,36.06,53038,0
+BUFC.US,D,20240423,000000,36.131,36.22,36.131,36.19,40333,0
+BUFC.US,D,20240424,000000,36.27,36.27,36.14,36.19,17632,0
+BUFC.US,D,20240425,000000,36.1133,36.24,36.1133,36.15,20264,0
+BUFC.US,D,20240426,000000,36.23,36.39,36.23,36.32,24561,0
+BUFC.US,D,20240429,000000,36.33,36.39,36.26,36.37,28939,0
+BUFC.US,D,20240430,000000,36.24,36.37,36.17,36.17,22524,0
+BUFC.US,D,20240501,000000,36.12,36.28,36.07,36.07,18185,0
+BUFC.US,D,20240502,000000,36.17,36.26,36.08,36.23,95595,0
+BUFC.US,D,20240503,000000,36.45,36.45,36.35,36.35,3891,0
+BUFC.US,D,20240506,000000,36.44,36.57,36.43,36.5,17911,0
+BUFC.US,D,20240507,000000,36.65,36.65,36.53,36.53,26785,0
+BUFC.US,D,20240508,000000,36.6,36.63,36.42,36.57,43127,0
+BUFC.US,D,20240509,000000,36.54,36.6718,36.53,36.6718,10647,0
+BUFC.US,D,20240510,000000,36.66,36.76,36.53,36.68,17315,0
+BUFC.US,D,20240513,000000,36.71,36.75,36.62,36.64,125467,0
+BUFC.US,D,20240514,000000,36.8,36.83,36.67,36.8,49398,0
+BUFC.US,D,20240515,000000,36.9484,37.01,36.9152,36.93,137837,0
+BUFC.US,D,20240516,000000,37.05,37.05,36.93,36.98,48430,0
+BUFC.US,D,20240517,000000,37.1,37.1,36.97,37.03,5761,0
+BUFC.US,D,20240520,000000,36.97,37.07,36.97,37.05,22921,0
+BUFC.US,D,20240521,000000,36.96,37.09,36.96,37.08,61046,0
+BUFC.US,D,20240522,000000,37,37.06,36.98,36.98,25403,0
+BUFC.US,D,20240523,000000,37.07,37.07,36.89,36.9,11021,0
+BUFC.US,D,20240524,000000,36.95,37.09,36.95,37.06,27069,0
+BUFC.US,D,20240528,000000,37.03,37.08,36.98,37.07,248020,0
+BUFC.US,D,20240529,000000,36.64,37.28,36.54,37,17750,0
+BUFC.US,D,20240530,000000,37.02,37.02,36.87,36.905,55459,0
+BUFC.US,D,20240531,000000,36.89,37.05,36.8411,37.05,33714,0
+BUFC.US,D,20240603,000000,37.01,37.03,36.95,37,75663,0
+BUFC.US,D,20240604,000000,36.96,37.1,36.96,37.07,43260,0
+BUFC.US,D,20240605,000000,37.09,37.2,37.09,37.2,12510,0
+BUFC.US,D,20240606,000000,37.21,37.21,36.98,37.2,132374,0
+BUFC.US,D,20240607,000000,37.15,37.24,37.15,37.21,85994,0
+BUFC.US,D,20240610,000000,37.23,37.25,37.21,37.21,8028,0
+BUFC.US,D,20240611,000000,37.1735,37.28,37.1735,37.27,76332,0
+BUFC.US,D,20240612,000000,37.5,37.5,37.28,37.37,12615,0
+BUFC.US,D,20240613,000000,37.31,37.41,37.29,37.32,13283,0
+BUFC.US,D,20240614,000000,37.29,37.41,37.29,37.34,13292,0
+BUFC.US,D,20240617,000000,37.32,37.51,37.32,37.4594,17345,0
+BUFC.US,D,20240618,000000,37.45,37.51,37.4397,37.51,14455,0
+BUFC.US,D,20240620,000000,37.45,37.55,37.4213,37.48,7071,0
+BUFC.US,D,20240621,000000,37.52,37.52,37.41,37.41,12878,0
+BUFC.US,D,20240624,000000,37.42,37.52,37.41,37.47,45323,0
+BUFC.US,D,20240625,000000,37.41,37.52,37.34,37.5,32074,0
+BUFC.US,D,20240626,000000,37.54,37.54,37.4792,37.5,38104,0
+BUFC.US,D,20240627,000000,37.55,37.56,37.47,37.54,8568,0
+BUFC.US,D,20240628,000000,37.52,37.59,37.52,37.54,21043,0
+BUFC.US,D,20240701,000000,37.5,37.57,37.49,37.55,34588,0
+BUFC.US,D,20240702,000000,37.57,37.64,37.5112,37.61,41030,0
+BUFC.US,D,20240703,000000,37.7,37.7,37.62,37.6563,8195,0
+BUFC.US,D,20240705,000000,37.75,37.75,37.67,37.69,34282,0
+BUFC.US,D,20240708,000000,37.74,37.74,37.71,37.71,35792,0
+BUFC.US,D,20240709,000000,37.72,37.78,37.69,37.73,30770,0
+BUFC.US,D,20240710,000000,37.7501,37.8,37.71,37.8,30191,0
+BUFC.US,D,20240711,000000,37.741,37.78,37.74,37.76,15222,0
+BUFC.US,D,20240712,000000,37.84,37.87,37.75,37.76,51326,0
+BUFC.US,D,20240715,000000,37.89,37.89,37.7876,37.84,34035,0
+BUFC.US,D,20240716,000000,37.88,37.88,37.81,37.86,22300,0
+BUFC.US,D,20240717,000000,37.75,37.79,37.7217,37.79,10455,0
+BUFC.US,D,20240718,000000,37.8,37.8,37.66,37.72,32250,0
+BUFC.US,D,20240719,000000,37.62,37.7,37.62,37.62,8697,0
+BUFC.US,D,20240722,000000,37.69,37.81,37.69,37.78,33991,0
+BUFC.US,D,20240723,000000,37.73,37.82,37.73,37.79,25544,0
+BUFC.US,D,20240724,000000,37.6035,37.62,37.49,37.49,45477,0
+BUFC.US,D,20240725,000000,37.58,37.58,37.49,37.49,41505,0
+BUFC.US,D,20240726,000000,37.63,37.66,37.58,37.64,33052,0
+BUFC.US,D,20240729,000000,37.5614,37.64,37.5614,37.64,21318,0
+BUFC.US,D,20240730,000000,37.72,37.72,37.53,37.53,13374,0
+BUFC.US,D,20240731,000000,37.65,37.81,37.65,37.76,67396,0
+BUFC.US,D,20240801,000000,37.6434,37.6434,37.57,37.585,75448,0
+BUFC.US,D,20240802,000000,37.54,37.54,37.3,37.42,129501,0
+BUFC.US,D,20240805,000000,36.7,37.16,36.7,37.0138,12083,0
+BUFC.US,D,20240806,000000,37.39,37.39,37.2,37.2,22472,0
+BUFC.US,D,20240807,000000,37.235,37.26,37.0901,37.12,44449,0
+BUFC.US,D,20240808,000000,37.15,37.4,37.15,37.39,59574,0
+BUFC.US,D,20240809,000000,37.32,37.48,37.32,37.46,190779,0
+BUFC.US,D,20240812,000000,37.49,37.49,37.37,37.4316,18744,0
+BUFC.US,D,20240813,000000,37.5,37.71,37.5,37.71,60856,0
+BUFC.US,D,20240814,000000,37.77,37.77,37.67,37.7408,21957,0
+BUFC.US,D,20240815,000000,37.94,37.98,37.83,37.97,26586,0
+BUFC.US,D,20240816,000000,37.99,38.02,37.91,38.01,63044,0
+BUFC.US,D,20240819,000000,38.06,38.1,37.99,38.075,16424,0
+BUFC.US,D,20240820,000000,38.02,38.11,38.01,38.08,55862,0
+BUFC.US,D,20240821,000000,38.02,38.11,38.01,38.05,212223,0
+BUFC.US,D,20240822,000000,38.05,38.07,38.0057,38.0057,17097,0
+BUFC.US,D,20240823,000000,38.03,38.16,38.02,38.14,24013,0
+BUFC.US,D,20240826,000000,38.11,38.15,38.05,38.13,13935,0
+BUFC.US,D,20240827,000000,38.15,38.17,38.08,38.1197,11117,0
+BUFC.US,D,20240828,000000,38.01,38.1,38.01,38.1,80447,0
+BUFC.US,D,20240829,000000,38.2,38.21,38.02,38.1,41909,0
+BUFC.US,D,20240830,000000,38.12,38.23,38.12,38.15,51416,0
+BUFC.US,D,20240903,000000,38.23,38.23,38,38,128263,0
+BUFC.US,D,20240904,000000,38.02,38.0274,37.95,37.965,7258,0
+BUFC.US,D,20240905,000000,37.905,38.01,37.905,37.99,70678,0
+BUFC.US,D,20240906,000000,37.85,37.85,37.73,37.74,64718,0
+BUFC.US,D,20240909,000000,37.85,37.94,37.85,37.92,12582,0
+BUFC.US,D,20240910,000000,37.92,37.99,37.89,37.93,9135,0
+BUFC.US,D,20240911,000000,38.09,38.09,38.04,38.04,31820,0
+BUFC.US,D,20240912,000000,38.09,38.23,38.07,38.18,16716,0
+BUFC.US,D,20240913,000000,38.25,38.26,38.24,38.26,29904,0
+BUFC.US,D,20240916,000000,38.25,38.28,38.25,38.28,102027,0
+BUFC.US,D,20240917,000000,38.25,38.31,38.21,38.3,18884,0
+BUFC.US,D,20240918,000000,38.25,38.39,38.25,38.3,6350,0
+BUFC.US,D,20240919,000000,38.48,38.48,38.3701,38.41,55193,0
+BUFC.US,D,20240920,000000,38.38,38.45,38.38,38.45,12322,0
+BUFC.US,D,20240923,000000,38.39,38.47,38.39,38.442,53045,0
+BUFC.US,D,20240924,000000,38.4118,38.52,38.4118,38.485,10736,0
+BUFC.US,D,20240925,000000,38.45,38.4946,38.44,38.465,71472,0
+BUFC.US,D,20240926,000000,38.58,38.58,38.455,38.48,8608,0
+BUFC.US,D,20240927,000000,38.5,38.54,38.5,38.5026,14585,0
+BUFC.US,D,20240930,000000,38.55,38.61,38.43,38.61,18883,0
+BUFC.US,D,20241001,000000,38.48,38.53,38.4712,38.4712,2896,0
+BUFC.US,D,20241002,000000,38.45,38.51,38.44,38.51,21858,0
+BUFC.US,D,20241003,000000,38.4,38.49,38.4,38.49,6953,0
+BUFC.US,D,20241004,000000,38.59,38.59,38.47,38.59,52087,0
+BUFC.US,D,20241007,000000,38.58,38.58,38.43,38.43,5208,0
+BUFC.US,D,20241008,000000,38.58,38.59,38.57,38.59,9787,0
+BUFC.US,D,20241009,000000,38.6,38.68,38.57,38.68,9521,0
+BUFC.US,D,20241010,000000,38.66,38.77,38.56,38.77,23670,0
+BUFC.US,D,20241011,000000,38.66,38.7,38.63,38.7,31694,0
+BUFC.US,D,20241014,000000,38.6768,38.77,38.6768,38.73,39609,0
+BUFC.US,D,20241015,000000,38.72,38.72,38.66,38.6866,3117,0
+BUFC.US,D,20241016,000000,38.64,38.77,38.64,38.73,10285,0
+BUFC.US,D,20241017,000000,38.77,38.77,38.7,38.76,31867,0
+BUFC.US,D,20241018,000000,38.7827,38.83,38.75,38.75,40789,0
+BUFC.US,D,20241021,000000,38.84,38.84,38.72,38.83,16306,0
+BUFC.US,D,20241022,000000,38.72,38.84,38.72,38.84,204338,0
+BUFC.US,D,20241023,000000,38.82,38.82,38.72,38.75,42660,0
+BUFC.US,D,20241024,000000,38.752,38.78,38.71,38.78,32629,0
+BUFC.US,D,20241025,000000,38.77,38.79,38.72,38.72,13557,0
+BUFC.US,D,20241028,000000,38.795,38.8,38.77,38.8,51037,0
+BUFC.US,D,20241029,000000,38.7793,38.82,38.7793,38.81,15194,0
+BUFC.US,D,20241030,000000,38.83,38.84,38.779,38.81,34427,0
+BUFC.US,D,20241031,000000,38.76,38.76,38.6336,38.6336,75148,0
+BUFC.US,D,20241101,000000,38.7,38.73,38.62,38.62,102983,0
+BUFC.US,D,20241104,000000,38.64,38.72,38.61,38.65,29336,0
+BUFC.US,D,20241105,000000,38.64,38.83,38.64,38.83,27717,0
+BUFC.US,D,20241106,000000,38.91,39.04,38.91,39.02,18707,0
+BUFC.US,D,20241107,000000,39.01,39.1,39.01,39.03,11116,0
+BUFC.US,D,20241108,000000,39.05,39.14,39.05,39.12,59714,0
+BUFC.US,D,20241111,000000,39.18,39.18,39.07,39.08,16133,0
+BUFC.US,D,20241112,000000,39.12,39.14,39.07,39.07,7938,0
+BUFC.US,D,20241113,000000,39.2,39.2,39.11,39.11,66567,0
+BUFC.US,D,20241114,000000,39.11,39.15,39.11,39.11,15309,0
+BUFC.US,D,20241115,000000,38.88,38.95,38.87,38.95,44800,0
+BUFC.US,D,20241118,000000,39.02,39.02,39.01,39.02,89942,0
+BUFC.US,D,20241119,000000,38.97,39.05,38.97,39.02,28586,0
+BUFC.US,D,20241120,000000,38.9253,39.06,38.9253,39.06,9663,0
+BUFC.US,D,20241121,000000,39.13,39.13,39.05,39.1,12956,0
+BUFC.US,D,20241122,000000,39.16,39.18,39.06,39.17,43752,0
+BUFC.US,D,20241125,000000,39.2,39.21,39.19,39.21,46692,0
+BUFC.US,D,20241126,000000,39.18,39.31,39.18,39.22,61790,0
+BUFC.US,D,20241127,000000,39.23,39.27,39.23,39.26,9953,0
+BUFC.US,D,20241129,000000,39.2752,39.37,39.27,39.27,8314,0
+BUFC.US,D,20241202,000000,39.2812,39.39,39.2812,39.29,49699,0
+BUFC.US,D,20241203,000000,39.4,39.4,39.3,39.39,15090,0
+BUFC.US,D,20241204,000000,39.35,39.46,39.35,39.46,10018,0
+BUFC.US,D,20241205,000000,39.48,39.48,39.36,39.44,17340,0
+BUFC.US,D,20241206,000000,39.38,39.49,39.38,39.49,28303,0
+BUFC.US,D,20241209,000000,39.42,39.42,39.35,39.42,22785,0
+BUFC.US,D,20241210,000000,39.4,39.41,39.3466,39.4,34293,0
+BUFC.US,D,20241211,000000,39.41,39.51,39.41,39.48,53544,0
+BUFC.US,D,20241212,000000,39.38,39.46,39.38,39.43,20863,0
+BUFC.US,D,20241213,000000,39.51,39.51,39.34,39.47,45309,0
+BUFC.US,D,20241216,000000,39.41,39.52,39.4,39.5,21522,0
+BUFC.US,D,20241217,000000,39.36,39.47,39.36,39.47,26083,0
+BUFC.US,D,20241218,000000,39.34,39.34,39.09,39.09,36682,0
+BUFC.US,D,20241219,000000,39.23,39.23,39.03,39.06,52300,0
+BUFC.US,D,20241220,000000,38.93,39.29,38.93,39.24,13883,0
+BUFC.US,D,20241223,000000,39.21,39.34,39.21,39.33,70331,0
+BUFC.US,D,20241224,000000,39.39,39.46,39.34,39.4287,48914,0
+BUFC.US,D,20241226,000000,39.36,39.49,39.36,39.49,38858,0
+BUFC.US,D,20241227,000000,39.225,39.37,39.225,39.35,24996,0
+BUFC.US,D,20241230,000000,39.1,39.2898,39.06,39.2017,17126,0
+BUFC.US,D,20241231,000000,39.16,39.18,39.0784,39.17,32868,0
+BUFC.US,D,20250102,000000,39.1113,39.125,39.01,39.125,28100,0
+BUFC.US,D,20250103,000000,39.16,39.34,39.16,39.2765,111233,0
+BUFC.US,D,20250106,000000,39.34,39.4,39.27,39.4,17421,0
+BUFC.US,D,20250107,000000,39.26,39.29,39.1525,39.18,25686,0
+BUFC.US,D,20250108,000000,39.16,39.28,39.16,39.28,33349,0
+BUFC.US,D,20250110,000000,39.2,39.2,39.01,39.09,71455,0
+BUFC.US,D,20250113,000000,39.0158,39.11,38.96,39.04,57889,0
+BUFC.US,D,20250114,000000,39.1064,39.175,39.01,39.14,202825,0
+BUFC.US,D,20250115,000000,39.22,39.37,39.22,39.36,47176,0
+BUFC.US,D,20250116,000000,39.27,39.35,39.27,39.33,12250,0
+BUFC.US,D,20250117,000000,39.49,39.52,39.42,39.5,28634,0
+BUFC.US,D,20250121,000000,39.56,39.61,39.51,39.61,71567,0
+BUFC.US,D,20250122,000000,39.62,39.7,39.61,39.69,22000,0
+BUFC.US,D,20250123,000000,39.59,39.7,39.59,39.7,53295,0
+BUFC.US,D,20250124,000000,39.81,39.81,39.69,39.75,151073,0
+BUFC.US,D,20250127,000000,39.4679,39.56,39.4679,39.56,21511,0
+BUFC.US,D,20250128,000000,39.59,39.62,39.49,39.59,79939,0
+BUFC.US,D,20250129,000000,39.55,39.65,39.51,39.65,32257,0
+BUFC.US,D,20250130,000000,39.24,39.7,39.24,39.7,169303,0
+BUFC.US,D,20250131,000000,39.67,39.7435,39.53,39.62,443271,0
+BUFC.US,D,20250203,000000,39.31,39.54,38.9,39.54,60731,0
+BUFC.US,D,20250204,000000,39.54,39.63,39.51,39.62,25481,0
+BUFC.US,D,20250205,000000,39.5,39.61,39.47,39.61,62200,0
+BUFC.US,D,20250206,000000,39.76,39.77,39.65,39.77,70788,0
+BUFC.US,D,20250207,000000,39.64,39.64,39.22,39.61,29707,0
+BUFC.US,D,20250210,000000,39.71,39.72,39.62,39.72,40067,0
+BUFC.US,D,20250211,000000,39.55,39.77,39.55,39.73,79792,0
+BUFC.US,D,20250212,000000,39.45,39.7,39.45,39.67,46128,0
+BUFC.US,D,20250213,000000,39.86,39.89,39.85,39.89,116557,0
+BUFC.US,D,20250214,000000,39.94,39.94,39.8402,39.9,35776,0
+BUFC.US,D,20250218,000000,40.1,40.1,39.8,39.97,32249,0
+BUFC.US,D,20250219,000000,39.83,40.04,39.83,40.03,57873,0
+BUFC.US,D,20250220,000000,39.9,39.93,39.79,39.86,122644,0
+BUFC.US,D,20250221,000000,39.83,39.83,39.4961,39.51,42764,0
+BUFC.US,D,20250224,000000,39.6,39.6,39.34,39.44,63654,0
+BUFC.US,D,20250225,000000,39.2287,39.31,39.2287,39.28,269236,0
+BUFC.US,D,20250226,000000,39.28,39.34,39.21,39.25,80419,0
+BUFC.US,D,20250227,000000,39.18,39.19,38.98,39.05,34556,0
+BUFC.US,D,20250228,000000,38.97,39.0798,38.97,39.06,63571,0
+BUFC.US,D,20250303,000000,38.68,39.22,38.68,38.93,560137,0
+BUFC.US,D,20250304,000000,38.76,38.93,38.48,38.79,174920,0
+BUFC.US,D,20250305,000000,38.84,38.96,38.67,38.93,189961,0
+BUFC.US,D,20250306,000000,38.82,38.82,38.64,38.72,101798,0
+BUFC.US,D,20250307,000000,38.745,38.84,38.7001,38.79,77622,0
+BUFC.US,D,20250310,000000,38.57,38.57,38.41,38.5,72482,0
+BUFC.US,D,20250311,000000,38.52,38.85,38.07,38.43,107301,0
+BUFC.US,D,20250312,000000,38.61,38.61,38.44,38.52,91645,0
+BUFC.US,D,20250313,000000,38.42,38.46,38.36,38.38,107771,0
+BUFC.US,D,20250314,000000,38.41,38.63,38.41,38.63,81137,0
+BUFC.US,D,20250317,000000,38.6027,38.7684,38.6027,38.72,83034,0
+BUFC.US,D,20250318,000000,38.5401,38.64,38.54,38.62,35966,0
+BUFC.US,D,20250319,000000,38.61,38.77,38.61,38.73,47610,0
+BUFC.US,D,20250320,000000,38.73,38.73,38.655,38.72,77531,0
+BUFC.US,D,20250321,000000,38.555,38.73,38.555,38.73,59126,0
+BUFC.US,D,20250324,000000,38.9,38.9,38.865,38.9,35246,0
+BUFC.US,D,20250325,000000,38.87,38.93,38.87,38.93,26667,0
+BUFC.US,D,20250326,000000,38.82,38.83,38.75,38.83,40501,0
+BUFC.US,D,20250327,000000,38.71,38.82,38.71,38.8,47393,0
+BUFC.US,D,20250328,000000,38.7,38.7,38.54,38.62,46815,0
+BUFC.US,D,20250331,000000,38.42,38.68,38.42,38.67,20023,0
+BUFC.US,D,20250401,000000,38.66,38.71,38.63,38.7,47442,0
+BUFC.US,D,20250402,000000,38.52,38.76,38.52,38.76,53645,0
+BUFC.US,D,20250403,000000,38.32,38.4187,38.14,38.29,50633,0
+BUFC.US,D,20250404,000000,37.73,37.73,36.8117,37.31,147546,0
+BUFC.US,D,20250407,000000,36.685,41.16,35,37.23,89810,0
+BUFC.US,D,20250408,000000,37.2422,37.34,36.59,36.71,102721,0
+BUFC.US,D,20250409,000000,36.88,38.34,36.8045,38.34,44194,0
+BUFC.US,D,20250410,000000,37.92,37.99,37.6,37.71,66335,0
+BUFC.US,D,20250411,000000,37.68,38.08,37.67,37.93,87530,0
+BUFC.US,D,20250414,000000,38.18,38.65,38.16,38.3,38263,0
+BUFC.US,D,20250415,000000,38.39,38.4109,38.26,38.34,146770,0
+BUFC.US,D,20250416,000000,38.38,38.38,37.96,38.045,102701,0
+BUFC.US,D,20250417,000000,38.25,38.34,38.05,38.16,45971,0
+BUFC.US,D,20250421,000000,38.03,38.03,37.673,37.89,63174,0
+BUFC.US,D,20250422,000000,38.17,38.27,38.1,38.15,12898,0
+BUFC.US,D,20250423,000000,38.47,38.51,37.98,38.44,35904,0
+BUFC.US,D,20250424,000000,38.4845,38.63,38.4845,38.63,33543,0
+BUFC.US,D,20250425,000000,38.53,38.7,38.53,38.64,58784,0
+BUFC.US,D,20250428,000000,38.64,38.7,38.58,38.7,134232,0
+BUFC.US,D,20250429,000000,38.71,38.77,38.61,38.76,80036,0
+BUFC.US,D,20250430,000000,38.16,38.76,38.16,38.76,81656,0
+BUFC.US,D,20250501,000000,38.71,38.95,38.705,38.78,24079,0
+BUFC.US,D,20250502,000000,38.89,38.94,38.83,38.9,73784,0
+BUFC.US,D,20250505,000000,38.75,38.91,38.75,38.83,14109,0
+BUFC.US,D,20250506,000000,38.73,38.87,38.73,38.82,90823,0
+BUFC.US,D,20250507,000000,38.76,38.87,38.75,38.835,25453,0
+BUFC.US,D,20250508,000000,38.81,38.96,38.81,38.91,35798,0
+BUFC.US,D,20250509,000000,38.94,38.94,38.91,38.91,32118,0
+BUFC.US,D,20250512,000000,39.16,39.17,38.96,39.02,19844,0
+BUFC.US,D,20250513,000000,39,39.1793,39,39.17,87175,0
+BUFC.US,D,20250514,000000,39.19,39.19,39.18,39.18,12288,0
+BUFC.US,D,20250515,000000,39.07,39.27,39.07,39.25,65177,0
+BUFC.US,D,20250516,000000,39.34,39.37,39.2,39.27,24304,0
+BUFC.US,D,20250519,000000,39.37,39.37,39.3305,39.3305,48651,0
+BUFC.US,D,20250520,000000,39.31,39.31,39.25,39.29,40062,0
+BUFC.US,D,20250521,000000,39.12,39.14,38.95,39.06,44372,0
+BUFC.US,D,20250522,000000,39.12,39.12,39.0304,39.06,167575,0
+BUFC.US,D,20250523,000000,38.94,39.07,38.91,38.995,12967,0
+BUFC.US,D,20250527,000000,38.97,39.15,38.97,39.06,33812,0
+BUFC.US,D,20250528,000000,39.05,39.09,38.99,39.015,17309,0
+BUFC.US,D,20250529,000000,39.03,39.04,38.98,39.04,12632,0
+BUFC.US,D,20250530,000000,38.96,39.01,38.9,39.01,32958,0
+BUFC.US,D,20250602,000000,38.69,39.08,38.66,39.08,27686,0
+BUFC.US,D,20250603,000000,39.05,39.05,39.02,39.04,74297,0
+BUFC.US,D,20250604,000000,39.18,39.18,39.04,39.11,77876,0
+BUFC.US,D,20250605,000000,39.04,39.14,39,39,26257,0
+BUFC.US,D,20250606,000000,39.13,39.22,39.11,39.2,81733,0
+BUFC.US,D,20250609,000000,39.21,39.25,39.13,39.22,24133,0
+BUFC.US,D,20250610,000000,39.172,39.28,39.14,39.28,33969,0
+BUFC.US,D,20250611,000000,39.18,39.26,39.14,39.14,28146,0
+BUFC.US,D,20250612,000000,39.12,39.27,39.12,39.27,53268,0
+BUFC.US,D,20250613,000000,39.18,39.18,39.1059,39.1059,1413,0
+BUFC.US,D,20250616,000000,39.28,39.29,39.16,39.215,18369,0
+BUFC.US,D,20250617,000000,39.16,39.2,39.13,39.2,30834,0
+BUFC.US,D,20250618,000000,39.22,39.23,38.74,39.12,80516,0
+BUFC.US,D,20250620,000000,39.13,39.22,39.11,39.2,33896,0
+BUFC.US,D,20250623,000000,39.12,39.29,39.12,39.2545,22318,0
+BUFC.US,D,20250624,000000,39.4,39.4,39.33,39.3776,9276,0
+BUFC.US,D,20250625,000000,39.35,39.43,39.33,39.34,106701,0
+BUFC.US,D,20250626,000000,39.36,39.49,39.36,39.49,22057,0
+BUFC.US,D,20250627,000000,39.51,39.51,39.48,39.48,49001,0
+BUFC.US,D,20250630,000000,39.45,39.55,39.45,39.47,113831,0
+BUFC.US,D,20250701,000000,39.68,39.68,38.4,39.51,51774,0
+BUFC.US,D,20250702,000000,39.59,39.59,39.48,39.59,101515,0
+BUFC.US,D,20250703,000000,39.55,39.65,39.54,39.62,29583,0
+BUFC.US,D,20250707,000000,39.64,39.64,39.51,39.555,10528,0
+BUFC.US,D,20250708,000000,39.64,39.64,39.53,39.53,11544,0
+BUFC.US,D,20250709,000000,39.571,39.66,39.55,39.66,12191,0
+BUFC.US,D,20250710,000000,39.57,39.68,39.56,39.635,16590,0
+BUFC.US,D,20250711,000000,39.58,39.6691,39.58,39.59,38334,0
+BUFC.US,D,20250714,000000,39.6264,39.68,39.59,39.6,12329,0
+BUFC.US,D,20250715,000000,39.6,39.69,39.575,39.63,68775,0
+BUFC.US,D,20250716,000000,39.61,39.69,39.6,39.6,11629,0
+BUFC.US,D,20250717,000000,39.62,39.72,39.611,39.6799,5267,0
+BUFC.US,D,20250718,000000,39.66,39.7799,39.5,39.7,14526,0
+BUFC.US,D,20250721,000000,39.68,39.76,39.67,39.67,32307,0
+BUFC.US,D,20250722,000000,39.78,39.78,39.75,39.76,47860,0
+BUFC.US,D,20250723,000000,39.7,39.78,39.6911,39.755,40956,0
+BUFC.US,D,20250724,000000,39.73,39.84,39.73,39.81,28860,0
+BUFC.US,D,20250725,000000,39.84,39.84,39.76,39.76,28941,0
+BUFC.US,D,20250728,000000,39.86,39.88,39.761,39.85,226253,0
+BUFC.US,D,20250729,000000,39.86,39.86,39.76,39.76,83862,0
+BUFC.US,D,20250730,000000,39.77,39.85,39.75,39.85,90536,0
+BUFC.US,D,20250731,000000,39.91,39.91,39.77,39.86,128996,0
+BUFC.US,D,20250801,000000,39.7,39.77,39.67,39.67,123572,0
+BUFC.US,D,20250804,000000,39.85,39.85,39.815,39.815,216318,0
+BUFC.US,D,20250805,000000,39.8163,39.85,39.79,39.805,24517,0
+BUFC.US,D,20250806,000000,39.77,39.9,39.77,39.89,25364,0
+BUFC.US,D,20250807,000000,39.82,39.89,39.79,39.89,35106,0
+BUFC.US,D,20250808,000000,39.94,39.96,39.71,39.86,24425,0
+BUFC.US,D,20250811,000000,39.86,39.97,39.85,39.92,39705,0
+BUFC.US,D,20250812,000000,39.89,40.04,39.89,39.96,27856,0
+BUFC.US,D,20250813,000000,40.11,40.11,39.99,40.0261,23849,0
+BUFC.US,D,20250814,000000,40.07,40.1,39.98,40.01,203764,0
+BUFC.US,D,20250815,000000,40.02,40.1,39.991,40.04,21859,0
+BUFC.US,D,20250818,000000,40,40.09,39.99,40.0395,17713,0
+BUFC.US,D,20250819,000000,39.99,40.04,39.93,39.95,20046,0
+BUFC.US,D,20250820,000000,40.04,40.04,39.9,39.97,37856,0
+BUFC.US,D,20250821,000000,39.87,39.98,39.87,39.88,36199,0
+BUFC.US,D,20250822,000000,39.95,40.19,39.95,40.105,6062,0
+BUFC.US,D,20250825,000000,40.16,40.16,40.04,40.04,58008,0
+BUFC.US,D,20250826,000000,40.14,40.14,40.05,40.09,30305,0
+BUFC.US,D,20250827,000000,40.07,40.21,40.07,40.17,46787,0
+BUFC.US,D,20250828,000000,40.12,40.25,40.12,40.24,24782,0
+BUFC.US,D,20250829,000000,40.14,40.18,40.14,40.17,77019,0
+BUFC.US,D,20250902,000000,39.99,40.08,39.99,40.02,21298,0
+BUFC.US,D,20250903,000000,40.06,40.14,40.04,40.09,676704,0
+BUFC.US,D,20250904,000000,40.12,40.26,40.12,40.225,120096,0
+BUFC.US,D,20250905,000000,40.22,40.24,40.115,40.1885,26763,0
+BUFC.US,D,20250908,000000,40.325,40.325,40.19,40.21,22522,0
+BUFC.US,D,20250909,000000,40.19,40.31,40.19,40.24,19512,0
+BUFC.US,D,20250910,000000,40.38,40.405,40.264,40.305,58077,0
+BUFC.US,D,20250911,000000,40.38,40.43,40.38,40.39,11242,0
+BUFC.US,D,20250912,000000,40.35,40.4234,40.35,40.4234,22634,0
+BUFC.US,D,20250915,000000,40.455,40.5,40.36,40.4,42859,0
+BUFC.US,D,20250916,000000,40.5,40.5,40.38,40.38,17808,0
+BUFC.US,D,20250917,000000,40.4034,40.47,40.3311,40.47,89040,0
+BUFC.US,D,20250918,000000,40.51,40.51,40.43,40.4702,20388,0
+BUFC.US,D,20250919,000000,40.44,40.5,40.44,40.48,15048,0
+BUFC.US,D,20250922,000000,40.5,40.59,40.46,40.5,26071,0
+BUFC.US,D,20250923,000000,40.5,40.53,40.44,40.53,25276,0
+BUFC.US,D,20250924,000000,40.48,40.53,40.44,40.52,59313,0
+BUFC.US,D,20250925,000000,40.39,40.42,40.39,40.42,34053,0
+BUFC.US,D,20250926,000000,40.52,40.59,40.5,40.54,10788,0
+BUFC.US,D,20250929,000000,40.5693,40.61,40.51,40.52,69264,0
+BUFC.US,D,20250930,000000,40.63,40.63,40.61,40.63,21285,0
+BUFC.US,D,20251001,000000,40.68,40.68,40.65,40.65,27333,0
+BUFC.US,D,20251002,000000,40.67,40.67,40.62,40.62,19074,0
+BUFC.US,D,20251003,000000,40.71,40.71,40.6,40.6,10062,0
+BUFC.US,D,20251006,000000,41.09,41.09,40.62,40.7,38496,0
+BUFC.US,D,20251007,000000,40.62,40.68,40.59,40.59,89091,0
+BUFC.US,D,20251008,000000,40.68,40.73,40.68,40.68,14051,0
+BUFC.US,D,20251009,000000,40.76,40.76,40.63,40.63,38647,0
+BUFC.US,D,20251010,000000,40.66,40.7,40.45,40.45,15809,0
+BUFC.US,D,20251013,000000,40.585,40.65,40.56,40.65,29383,0
+BUFC.US,D,20251014,000000,40.55,40.64,40.54,40.54,9135,0
+BUFC.US,D,20251015,000000,40.71,40.71,40.54,40.6,35643,0
+BUFC.US,D,20251016,000000,40.6,40.6,40.49,40.49,27102,0
+BUFC.US,D,20251017,000000,40.5,40.615,40.5,40.615,6758,0
+BUFC.US,D,20251020,000000,40.63,40.79,40.63,40.74,94284,0
+BUFC.US,D,20251021,000000,40.72,40.81,40.71,40.765,15614,0
+BUFC.US,D,20251022,000000,40.7,40.7027,40.64,40.68,43880,0
+BUFC.US,D,20251023,000000,40.71,40.81,40.71,40.81,15098,0
+BUFC.US,D,20251024,000000,40.77,40.89,40.77,40.84,43738,0
+BUFC.US,D,20251027,000000,40.94,40.94,40.85,40.895,16899,0
+BUFC.US,D,20251028,000000,40.86,40.91,40.85,40.9,42098,0
+BUFC.US,D,20251029,000000,40.97,41.04,40.84,40.885,23419,0
+BUFC.US,D,20251030,000000,40.84,40.92,40.84,40.86,26055,0
+BUFC.US,D,20251031,000000,40.85,40.91,40.85,40.89,24208,0
+BUFC.US,D,20251103,000000,40.84,40.96,40.84,40.91,27203,0
+BUFC.US,D,20251104,000000,40.83,40.9087,40.83,40.9087,21827,0
+BUFC.US,D,20251105,000000,40.78,40.95,40.78,40.89,16856,0
+BUFC.US,D,20251106,000000,40.96,40.96,40.76,40.85,16212,0
+BUFC.US,D,20251107,000000,40.85,40.87,40.7287,40.8,31936,0
+BUFC.US,D,20251110,000000,40.9,41.02,40.9,40.98,20751,0
+BUFC.US,D,20251111,000000,40.93,41.03,40.93,41.03,137609,0
+BUFC.US,D,20251112,000000,40.96,41.06,40.96,41.03,16609,0
+BUFC.US,D,20251113,000000,40.98,41,40.73,40.74,17836,0
+BUFC.US,D,20251114,000000,40.7,40.85,40.59,40.84,35456,0
+BUFC.US,D,20251117,000000,40.82,40.82,40.24,40.7,79547,0
+BUFC.US,D,20251118,000000,40.7,40.7,40.53,40.5856,49502,0
+BUFC.US,D,20251119,000000,40.51,40.65,40.51,40.65,77014,0
+BUFC.US,D,20251120,000000,40.89,40.89,40.36,40.36,21911,0
+BUFC.US,D,20251121,000000,40.4,40.67,40.4,40.62,28126,0
+BUFC.US,D,20251124,000000,40.7,40.76,40.7,40.75,198790,0
+BUFC.US,D,20251125,000000,40.7678,40.93,40.7678,40.88,74172,0
+BUFC.US,D,20251126,000000,41.01,41.07,40.9201,41.03,54568,0
+BUFC.US,D,20251128,000000,41.09,41.09,41,41.06,21472,0
+BUFC.US,D,20251201,000000,41.07,41.09,41.07,41.09,52813,0
+BUFC.US,D,20251202,000000,41.13,41.15,41.063,41.12,54221,0
+BUFC.US,D,20251203,000000,41.08,41.21,41.08,41.15,23020,0
+BUFC.US,D,20251204,000000,41.13,41.16,41.075,41.1484,19822,0
+BUFC.US,D,20251205,000000,41.25,41.25,41.16,41.24,26123,0
+BUFC.US,D,20251208,000000,41.26,41.26,41.1,41.1469,15439,0
+BUFC.US,D,20251209,000000,41.17,41.17,41.1,41.16,14676,0
+BUFC.US,D,20251210,000000,40.74,41.35,40.74,41.275,21346,0
+BUFC.US,D,20251211,000000,41.265,41.35,41.14,41.35,25370,0
+BUFC.US,D,20251212,000000,41.13,41.2,41.13,41.175,28604,0
+BUFC.US,D,20251215,000000,41.2,41.2,41.12,41.2,23504,0
+BUFC.US,D,20251216,000000,41.23,41.23,41.09,41.1,29143,0
+BUFC.US,D,20251217,000000,41.23,41.23,40.95,40.95,26240,0
+BUFC.US,D,20251218,000000,41.08,41.15,41.015,41.1076,84716,0
+BUFC.US,D,20251219,000000,41.24,41.27,41.17,41.2313,18372,0
+BUFC.US,D,20251222,000000,41.25,41.38,41.25,41.33,19026,0
+BUFC.US,D,20251223,000000,41.39,41.43,41.3,41.35,9583,0
+BUFC.US,D,20251224,000000,41.47,41.49,41.36,41.44,17454,0
+BUFC.US,D,20251226,000000,41.43,41.49,41.4213,41.4213,201252,0
+BUFC.US,D,20251229,000000,41.48,41.48,41.35,41.45,139746,0
+BUFC.US,D,20251230,000000,41.37,41.48,41.37,41.4191,17419,0
+BUFC.US,D,20251231,000000,41.48,41.48,41.3254,41.3254,8119,0
+BUFC.US,D,20260102,000000,41.35,41.41,41.28,41.38,42695,0
+BUFC.US,D,20260105,000000,41.5,41.5,41.39,41.43,30350,0
+BUFC.US,D,20260106,000000,41.39,41.52,41.39,41.52,73458,0
+BUFC.US,D,20260107,000000,41.52,41.58,41.45,41.48,34925,0
+BUFC.US,D,20260108,000000,41.43,41.52,41.43,41.44,12355,0
+BUFC.US,D,20260109,000000,41.5828,41.66,41.55,41.55,44288,0
+BUFC.US,D,20260112,000000,41.48,41.68,41.48,41.63,37493,0
+BUFC.US,D,20260113,000000,41.58,41.63,41.54,41.58,31576,0
+BUFC.US,D,20260114,000000,41.5,41.68,41.3,41.51,11584,0
+BUFC.US,D,20260115,000000,41.59,41.59,41.48,41.54,34387,0
+BUFC.US,D,20260116,000000,41.54,41.62,41.54,41.565,31635,0
+BUFC.US,D,20260120,000000,41.32,41.38,41.27,41.27,52790,0
+BUFC.US,D,20260121,000000,41.26,41.55,41.26,41.44,16698,0
+BUFC.US,D,20260122,000000,41.45,41.58,41.45,41.47,46773,0
+BUFC.US,D,20260123,000000,41.51,41.52,41.51,41.5194,66052,0
+BUFC.US,D,20260126,000000,41.65,41.71,41.581,41.67,160848,0
+BUFC.US,D,20260127,000000,41.61,41.76,41.605,41.705,79125,0
+BUFC.US,D,20260128,000000,41.67,41.705,41.67,41.705,46321,0
+BUFC.US,D,20260129,000000,41.48,41.72,41.48,41.72,21616,0
+BUFC.US,D,20260130,000000,41.69,41.69,41.56,41.59,103662,0
+BUFC.US,D,20260202,000000,41.68,41.75,41.68,41.73,35555,0
+BUFC.US,D,20260203,000000,41.52,41.55,41.49,41.55,89708,0
+BUFC.US,D,20260204,000000,41.64,41.64,41.42,41.55,74937,0
+BUFC.US,D,20260205,000000,41.25,41.39,41.25,41.35,37756,0
+BUFC.US,D,20260206,000000,41.47,41.61,41.46,41.61,60414,0
+BUFC.US,D,20260209,000000,41.56,41.72,41.56,41.72,19502,0
+BUFC.US,D,20260210,000000,41.75,41.75,41.7,41.7,9344,0
+BUFC.US,D,20260211,000000,41.75,41.75,41.63,41.69,28485,0
+BUFC.US,D,20260212,000000,41.7,41.7599,41.4,41.4,26720,0
+BUFC.US,D,20260213,000000,41.41,41.48,41.37,41.39,43638,0
+BUFC.US,D,20260217,000000,41.28,41.44,41.28,41.38,306123,0
+BUFC.US,D,20260218,000000,41.4279,41.45,41.35,41.42,41451,0
diff --git a/daily/us/nasdaq etfs/bulg.us.txt b/daily/us/nasdaq etfs/bulg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0615d1bc56c564f6d02b425c3d6537493ded8d9b
--- /dev/null
+++ b/daily/us/nasdaq etfs/bulg.us.txt	
@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULG.US,D,20250811,000000,17.03,17.425,14.7783,14.7783,4484,0
+BULG.US,D,20250812,000000,15.695,16.67,15.4,16.2641,7151,0
+BULG.US,D,20250813,000000,16.64,17.2,14.9641,14.9641,11032,0
+BULG.US,D,20250814,000000,15.13,15.85,14.51,15.8105,6660,0
+BULG.US,D,20250815,000000,15.75,17.12,15,16.9182,18010,0
+BULG.US,D,20250818,000000,18.4728,18.4728,16.1,16.8597,36867,0
+BULG.US,D,20250819,000000,16.93,17.49,14.6908,14.6908,38056,0
+BULG.US,D,20250820,000000,14.52,14.52,12.98,13.5235,44212,0
+BULG.US,D,20250821,000000,13,13.66,12.75,13.3274,34621,0
+BULG.US,D,20250822,000000,12.75,15.4102,12.49,15.4102,22350,0
+BULG.US,D,20250825,000000,15.56,15.625,14.5,14.58,14261,0
+BULG.US,D,20250826,000000,14.54,14.951,14.14,14.6111,14942,0
+BULG.US,D,20250827,000000,14,14.1204,13.301,13.5087,27689,0
+BULG.US,D,20250828,000000,13.75,14.2,13.22,13.9544,83927,0
+BULG.US,D,20250829,000000,14.15,14.15,11.832,11.832,73653,0
+BULG.US,D,20250902,000000,11.08,11.727,10.72,11.727,55474,0
+BULG.US,D,20250903,000000,11.834,11.834,10.74,10.9028,11331,0
+BULG.US,D,20250904,000000,11.8094,11.8094,10.75,11.3731,4263,0
+BULG.US,D,20250905,000000,11,11,10.2,10.6348,12974,0
+BULG.US,D,20250908,000000,10.57,11.6,10.57,11.3959,14683,0
+BULG.US,D,20250909,000000,11.56,11.5681,11.2204,11.5681,4523,0
+BULG.US,D,20250910,000000,11.84,11.92,10.68,10.7072,9586,0
+BULG.US,D,20250911,000000,10.98,11.7,10.98,11.6939,29107,0
+BULG.US,D,20250912,000000,11.82,11.82,10.9,11.2541,38887,0
+BULG.US,D,20250915,000000,11.3,11.42,10.741,10.8717,17074,0
+BULG.US,D,20250916,000000,10.87,10.9,10.145,10.7184,26572,0
+BULG.US,D,20250917,000000,10.65,10.65,10,10.028,36699,0
+BULG.US,D,20250918,000000,10.45,10.53,9.91,10.2256,23243,0
+BULG.US,D,20250919,000000,10.27,11.33,10.11,11.1118,76125,0
+BULG.US,D,20250922,000000,11.01,13.01,11.01,12.3888,189667,0
+BULG.US,D,20250923,000000,12.58,13.21,11.78,12.2384,163851,0
+BULG.US,D,20250924,000000,12.8,13.36,11.98,12.1705,135826,0
+BULG.US,D,20250925,000000,11.56,13.5696,10.99,13.304,278750,0
+BULG.US,D,20250926,000000,14.3,14.65,12.69,14.2893,355640,0
+BULG.US,D,20250929,000000,14.58,15.26,13.72,14.97,149257,0
+BULG.US,D,20250930,000000,14.68,15.66,13.21,13.48,181118,0
+BULG.US,D,20251001,000000,13.3,13.355,12.18,12.2984,217854,0
+BULG.US,D,20251002,000000,12.59,12.9,12.07,12.758,121503,0
+BULG.US,D,20251003,000000,13.07,13.7796,12.28,12.31,198548,0
+BULG.US,D,20251006,000000,12.38,12.85,11.41,11.48,341718,0
+BULG.US,D,20251007,000000,11.4,11.4,10.01,10.09,419252,0
+BULG.US,D,20251008,000000,8.96,9.7775,7.85,9.73,1769558,0
+BULG.US,D,20251009,000000,10.42,10.6394,9.235,9.5458,1010519,0
+BULG.US,D,20251010,000000,9.6,9.99,7.72,7.82,1630278,0
+BULG.US,D,20251013,000000,8.08,8.3,7.5,8.26,1044430,0
+BULG.US,D,20251014,000000,7.8,8.4999,7.31,8.26,711065,0
+BULG.US,D,20251015,000000,8.3,8.5398,7.811,8.08,771431,0
+BULG.US,D,20251016,000000,8.2,8.53,7.54,8.25,806545,0
+BULG.US,D,20251017,000000,7.74,7.86,7.2,7.21,627208,0
+BULG.US,D,20251020,000000,7.22,7.82,7.03,7.82,635446,0
+BULG.US,D,20251021,000000,7.62,7.99,7.27,7.37,785895,0
+BULG.US,D,20251022,000000,7.12,7.245,6.5502,6.94,954715,0
+BULG.US,D,20251023,000000,7.03,7.479,6.83,7.26,529815,0
+BULG.US,D,20251024,000000,7.46,7.92,7.365,7.8043,718316,0
+BULG.US,D,20251027,000000,8.12,8.399,7.8378,7.84,766105,0
+BULG.US,D,20251028,000000,7.87,7.87,7.35,7.47,333617,0
+BULG.US,D,20251029,000000,7.41,7.47,6.875,7.06,466150,0
+BULG.US,D,20251030,000000,6.93,7.035,6.73,6.8,443446,0
+BULG.US,D,20251031,000000,6.935,7.135,6.701,6.85,400676,0
+BULG.US,D,20251103,000000,6.87,6.87,6.1803,6.27,658587,0
+BULG.US,D,20251104,000000,5.78,6.02,5.29,5.47,630786,0
+BULG.US,D,20251105,000000,5.51,5.755,5.38,5.75,826949,0
+BULG.US,D,20251106,000000,5.91,5.99,5.31,5.37,963339,0
+BULG.US,D,20251107,000000,5.08,5.39,4.8703,5.36,756830,0
+BULG.US,D,20251110,000000,5.65,5.7,5.3,5.47,748931,0
+BULG.US,D,20251111,000000,5.32,5.415,5.1671,5.25,559666,0
+BULG.US,D,20251112,000000,5.32,5.5893,5.235,5.52,591095,0
+BULG.US,D,20251113,000000,5.37,5.37,4.645,4.67,766078,0
+BULG.US,D,20251114,000000,4.38,4.65,4.225,4.25,636311,0
+BULG.US,D,20251117,000000,4.17,4.17,3.61,3.76,784206,0
+BULG.US,D,20251118,000000,3.73,4.08,3.647,4.01,410403,0
+BULG.US,D,20251119,000000,4.03,4.0605,3.64,3.83,897911,0
+BULG.US,D,20251120,000000,4.18,4.23,3.7829,3.87,1625952,0
+BULG.US,D,20251121,000000,3.87,4.0684,3.23,3.8742,1377082,0
+BULG.US,D,20251124,000000,3.94,4.295,3.73,4.22,401104,0
+BULG.US,D,20251125,000000,4.22,4.28,3.95,4.27,205147,0
+BULG.US,D,20251126,000000,4.87,4.91,4.62,4.81,761356,0
+BULG.US,D,20251128,000000,4.815,5.02,4.75,4.88,373292,0
+BULG.US,D,20251201,000000,4.5,4.78,4.35,4.74,501725,0
+BULG.US,D,20251202,000000,4.75,4.92,4.4967,4.5146,379426,0
+BULG.US,D,20251203,000000,4.55,4.77,4.39,4.77,131653,0
+BULG.US,D,20251204,000000,4.75,5.2,4.75,5.13,440098,0
+BULG.US,D,20251205,000000,5.055,5.135,4.87,4.9936,259504,0
+BULG.US,D,20251208,000000,5.05,5.3598,4.96,5.2436,134726,0
+BULG.US,D,20251209,000000,5.12,5.91,5.07,5.78,428028,0
+BULG.US,D,20251210,000000,5.72,5.841,5.45,5.55,316837,0
+BULG.US,D,20251211,000000,5.35,5.4376,5.18,5.21,275150,0
+BULG.US,D,20251212,000000,5.35,5.48,4.58,4.58,445005,0
+BULG.US,D,20251215,000000,4.63,4.63,4.0286,4.0388,271490,0
+BULG.US,D,20251216,000000,4.05,4.1936,3.9,3.97,477129,0
+BULG.US,D,20251217,000000,4.03,4.2,3.795,3.82,265650,0
+BULG.US,D,20251218,000000,3.9595,4.07,3.73,3.74,245786,0
+BULG.US,D,20251219,000000,3.77,4.0172,3.75,3.9688,362018,0
+BULG.US,D,20251222,000000,4.09,4.29,4.09,4.1321,321257,0
+BULG.US,D,20251223,000000,4,4.01,3.7766,3.7878,227922,0
+BULG.US,D,20251224,000000,3.76,3.841,3.7,3.7981,132036,0
+BULG.US,D,20251226,000000,3.76,3.76,3.55,3.604,170261,0
+BULG.US,D,20251229,000000,3.45,3.606,3.38,3.4749,461279,0
+BULG.US,D,20251230,000000,3.47,3.5491,3.36,3.36,128232,0
+BULG.US,D,20251231,000000,3.35,3.35,3.15,3.23,710985,0
+BULG.US,D,20260102,000000,3.34,3.6244,3.3061,3.5706,217419,0
+BULG.US,D,20260105,000000,3.67,3.99,3.66,3.8883,372707,0
+BULG.US,D,20260106,000000,3.98,4.04,3.76,3.98,283560,0
+BULG.US,D,20260107,000000,3.83,3.89,3.73,3.7433,188111,0
+BULG.US,D,20260108,000000,3.67,3.8197,3.6,3.7536,146596,0
+BULG.US,D,20260109,000000,3.77,3.9372,3.6367,3.7759,152419,0
+BULG.US,D,20260112,000000,3.73,3.87,3.59,3.6,294609,0
+BULG.US,D,20260113,000000,3.65,3.6583,3.44,3.52,268893,0
+BULG.US,D,20260114,000000,3.5,3.715,3.47,3.68,458880,0
+BULG.US,D,20260115,000000,3.7,3.89,3.475,3.52,226535,0
+BULG.US,D,20260116,000000,3.54,3.5799,3.36,3.5,278922,0
+BULG.US,D,20260120,000000,3.24,3.3398,3.189,3.19,458578,0
+BULG.US,D,20260121,000000,3.21,3.3,3.05,3.16,319264,0
+BULG.US,D,20260122,000000,3.22,3.38,3.185,3.21,234114,0
+BULG.US,D,20260123,000000,3.18,3.32,3.1308,3.2,374713,0
+BULG.US,D,20260126,000000,3.16,3.19,3.065,3.09,261940,0
+BULG.US,D,20260127,000000,3.1,3.1,2.94,3.0252,356463,0
+BULG.US,D,20260128,000000,3.06,3.1135,2.9773,3.0126,283186,0
+BULG.US,D,20260129,000000,3,3.04,2.725,2.79,421809,0
+BULG.US,D,20260130,000000,2.68,2.75,2.505,2.54,508465,0
+BULG.US,D,20260202,000000,2.46,2.5,2.3184,2.39,390121,0
+BULG.US,D,20260203,000000,2.37,2.44,2.11,2.3,464199,0
+BULG.US,D,20260204,000000,2.28,2.34,2.13,2.31,325386,0
+BULG.US,D,20260205,000000,2.15,2.1873,1.685,1.7,867476,0
+BULG.US,D,20260206,000000,1.81,2.17,1.81,2.13,487162,0
+BULG.US,D,20260209,000000,2.07,2.3114,2.07,2.26,209204,0
+BULG.US,D,20260210,000000,2.25,2.39,2.16,2.18,187165,0
+BULG.US,D,20260211,000000,2.13,2.14,1.82,1.8977,263227,0
+BULG.US,D,20260212,000000,1.95,1.95,1.66,1.67,347870,0
+BULG.US,D,20260213,000000,1.73,1.8899,1.67,1.74,204070,0
+BULG.US,D,20260217,000000,1.72,1.76,1.65,1.68,235568,0
+BULG.US,D,20260218,000000,1.68,1.78,1.65,1.72,230066,0
diff --git a/daily/us/nasdaq etfs/cafg.us.txt b/daily/us/nasdaq etfs/cafg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa10f4d6c0087f0fa8b371eb1092542fab34d27a
--- /dev/null
+++ b/daily/us/nasdaq etfs/cafg.us.txt	
@@ -0,0 +1,696 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAFG.US,D,20230503,000000,19.955,19.955,19.8738,19.8738,225,0
+CAFG.US,D,20230504,000000,19.53,19.6796,19.53,19.6796,5011,0
+CAFG.US,D,20230505,000000,20.0082,20.17,20.0082,20.1575,2064,0
+CAFG.US,D,20230508,000000,20.21,20.26,20.18,20.2464,3480,0
+CAFG.US,D,20230509,000000,20.12,20.12,20.06,20.0827,412,0
+CAFG.US,D,20230510,000000,20.24,20.3067,20.23,20.3067,344,0
+CAFG.US,D,20230511,000000,20.2124,20.2124,20.2124,20.2124,39,0
+CAFG.US,D,20230512,000000,20.21,20.21,20.1475,20.1475,111,0
+CAFG.US,D,20230515,000000,20.3595,20.3595,20.3595,20.3595,2,0
+CAFG.US,D,20230516,000000,20.2823,20.2823,20.2823,20.2823,16,0
+CAFG.US,D,20230517,000000,20.5771,20.5771,20.5771,20.5771,2,0
+CAFG.US,D,20230518,000000,20.8355,20.8355,20.8355,20.8355,19,0
+CAFG.US,D,20230519,000000,20.7649,20.7649,20.7649,20.7649,38,0
+CAFG.US,D,20230522,000000,20.848,20.848,20.848,20.848,40,0
+CAFG.US,D,20230523,000000,20.7677,20.7677,20.7677,20.7677,15,0
+CAFG.US,D,20230524,000000,20.63,20.63,20.6187,20.6187,102,0
+CAFG.US,D,20230525,000000,20.79,20.8144,20.79,20.8144,200,0
+CAFG.US,D,20230526,000000,21.0926,21.0926,21.0926,21.0926,25,0
+CAFG.US,D,20230530,000000,21.04,22.26,20.99,21.015,28732,0
+CAFG.US,D,20230531,000000,20.91,20.91,20.6615,20.7862,1152,0
+CAFG.US,D,20230601,000000,20.775,20.995,20.775,20.9797,764,0
+CAFG.US,D,20230602,000000,21.31,21.5391,21.31,21.5391,2161,0
+CAFG.US,D,20230605,000000,21.34,21.34,21.03,21.1547,4330,0
+CAFG.US,D,20230606,000000,21.22,21.66,21.22,21.6237,43754,0
+CAFG.US,D,20230607,000000,22.085,22.1,21.9703,21.9703,2728,0
+CAFG.US,D,20230608,000000,21.82,21.94,21.75,21.8983,6044,0
+CAFG.US,D,20230609,000000,22,22,21.7388,21.7388,718,0
+CAFG.US,D,20230612,000000,21.86,21.93,21.815,21.8939,2465,0
+CAFG.US,D,20230613,000000,22.09,22.1,22.0713,22.0713,1248,0
+CAFG.US,D,20230614,000000,22.1,22.18,21.82,21.8625,12453,0
+CAFG.US,D,20230615,000000,21.85,21.9747,21.8,21.9747,7177,0
+CAFG.US,D,20230616,000000,21.99,21.99,21.86,21.9256,1454,0
+CAFG.US,D,20230620,000000,21.92,22.06,21.9172,22.0094,21940,0
+CAFG.US,D,20230621,000000,22.0699,22.16,22,22.0845,1878,0
+CAFG.US,D,20230622,000000,21.88,21.9673,21.88,21.9673,367,0
+CAFG.US,D,20230623,000000,21.78,21.78,21.559,21.559,293,0
+CAFG.US,D,20230626,000000,21.67,21.72,21.48,21.48,1349,0
+CAFG.US,D,20230627,000000,21.63,21.91,21.6257,21.91,1768,0
+CAFG.US,D,20230628,000000,21.9,21.95,21.88,21.935,1960,0
+CAFG.US,D,20230629,000000,22.3499,22.3676,22.3483,22.35,1936,0
+CAFG.US,D,20230630,000000,22.54,22.59,22.5067,22.5067,1676,0
+CAFG.US,D,20230703,000000,22.58,22.58,22.4146,22.535,4666,0
+CAFG.US,D,20230705,000000,22.52,22.52,22.1852,22.1852,1719,0
+CAFG.US,D,20230706,000000,21.935,21.935,21.6399,21.7529,1546,0
+CAFG.US,D,20230707,000000,21.9702,21.9703,21.8,21.8,446,0
+CAFG.US,D,20230710,000000,22.085,22.15,22.08,22.145,3972,0
+CAFG.US,D,20230711,000000,22.31,22.31,22.1299,22.23,3058,0
+CAFG.US,D,20230712,000000,22.4806,22.58,22.48,22.5024,3152,0
+CAFG.US,D,20230713,000000,22.675,22.775,22.675,22.775,658,0
+CAFG.US,D,20230714,000000,22.58,22.62,22.52,22.595,490,0
+CAFG.US,D,20230717,000000,22.7,22.98,22.7,22.93,1121,0
+CAFG.US,D,20230718,000000,23.01,23.125,22.9954,23.125,3052,0
+CAFG.US,D,20230719,000000,23.08,23.08,22.92,23.03,2119,0
+CAFG.US,D,20230720,000000,23.12,23.12,22.695,22.695,474,0
+CAFG.US,D,20230721,000000,22.82,22.82,22.66,22.6708,1539,0
+CAFG.US,D,20230724,000000,22.65,22.68,22.62,22.68,258,0
+CAFG.US,D,20230725,000000,22.83,22.83,22.8,22.8,493,0
+CAFG.US,D,20230726,000000,22.724,22.845,22.66,22.7824,23567,0
+CAFG.US,D,20230727,000000,22.856,22.88,22.5736,22.5736,4051,0
+CAFG.US,D,20230728,000000,22.8797,22.96,22.8797,22.9337,1752,0
+CAFG.US,D,20230731,000000,23.0576,23.185,23.0576,23.185,1165,0
+CAFG.US,D,20230801,000000,22.94,23.08,22.94,23.08,617,0
+CAFG.US,D,20230802,000000,23.215,23.215,23.215,23.215,88,0
+CAFG.US,D,20230803,000000,22.96,22.9702,22.92,22.935,2275,0
+CAFG.US,D,20230804,000000,22.96,23.09,22.825,22.825,685,0
+CAFG.US,D,20230807,000000,22.85,22.96,22.835,22.96,416,0
+CAFG.US,D,20230808,000000,22.84,22.8689,22.8399,22.8689,1591,0
+CAFG.US,D,20230809,000000,22.63,22.71,22.61,22.6816,4260,0
+CAFG.US,D,20230810,000000,22.6898,22.84,22.38,22.38,1124,0
+CAFG.US,D,20230811,000000,22.36,22.36,22.345,22.345,742,0
+CAFG.US,D,20230814,000000,22.21,22.375,22.21,22.375,10333,0
+CAFG.US,D,20230815,000000,22.34,22.34,22.3192,22.3192,1847,0
+CAFG.US,D,20230816,000000,22.1901,22.1901,22.0214,22.0214,906,0
+CAFG.US,D,20230817,000000,22.01,22.01,21.5302,21.5302,4526,0
+CAFG.US,D,20230818,000000,21.5317,21.63,21.5317,21.57,6786,0
+CAFG.US,D,20230821,000000,21.6301,21.69,21.63,21.6402,1668,0
+CAFG.US,D,20230822,000000,21.6645,21.6645,21.6645,21.6645,202,0
+CAFG.US,D,20230823,000000,21.92,21.99,21.92,21.9535,3067,0
+CAFG.US,D,20230824,000000,21.694,21.694,21.6038,21.6038,906,0
+CAFG.US,D,20230825,000000,21.643,21.643,21.643,21.643,21,0
+CAFG.US,D,20230828,000000,21.87,21.87,21.771,21.771,909,0
+CAFG.US,D,20230829,000000,22.0901,22.21,22.0901,22.2003,2606,0
+CAFG.US,D,20230830,000000,22.35,22.47,22.35,22.4058,80526,0
+CAFG.US,D,20230831,000000,22.44,22.52,22.34,22.3718,4206,0
+CAFG.US,D,20230901,000000,22.515,22.55,22.5,22.5365,2563,0
+CAFG.US,D,20230905,000000,21.96,21.96,21.89,21.9418,1173,0
+CAFG.US,D,20230906,000000,21.79,21.9174,21.765,21.9174,534,0
+CAFG.US,D,20230907,000000,21.6899,21.6899,21.65,21.6888,272,0
+CAFG.US,D,20230908,000000,21.61,21.61,21.5458,21.5458,212,0
+CAFG.US,D,20230911,000000,21.6402,21.65,21.41,21.5159,43374,0
+CAFG.US,D,20230912,000000,21.4406,21.4406,21.4406,21.4406,26,0
+CAFG.US,D,20230913,000000,21.48,21.48,21.32,21.3229,642,0
+CAFG.US,D,20230914,000000,21.47,21.6053,21.47,21.6053,256,0
+CAFG.US,D,20230915,000000,21.28,21.28,21.08,21.1757,2254,0
+CAFG.US,D,20230918,000000,21.224,21.224,21.1926,21.1926,138,0
+CAFG.US,D,20230919,000000,21.08,21.17,21.03,21.1384,2024,0
+CAFG.US,D,20230920,000000,21.1,21.1,20.8856,20.8856,408,0
+CAFG.US,D,20230921,000000,20.5,20.5729,20.5,20.5729,362,0
+CAFG.US,D,20230922,000000,20.5501,20.5619,20.55,20.5619,578,0
+CAFG.US,D,20230925,000000,20.4,20.78,20.4,20.7354,3606,0
+CAFG.US,D,20230926,000000,20.7,20.7,20.4936,20.5037,1319,0
+CAFG.US,D,20230927,000000,20.73,20.7716,20.73,20.7716,1038,0
+CAFG.US,D,20230928,000000,21.1,21.1,21.0599,21.0599,2132,0
+CAFG.US,D,20230929,000000,21.13,21.13,20.68,20.68,1372,0
+CAFG.US,D,20231002,000000,20.71,20.73,20.5582,20.5582,794,0
+CAFG.US,D,20231003,000000,20.1963,20.1963,20.1963,20.1963,12,0
+CAFG.US,D,20231004,000000,20.19,20.19,20.19,20.19,223,0
+CAFG.US,D,20231005,000000,20.1643,20.1643,20.1643,20.1643,166,0
+CAFG.US,D,20231006,000000,20.4804,20.5,20.4151,20.4151,1594,0
+CAFG.US,D,20231009,000000,20.52,20.62,20.52,20.62,137,0
+CAFG.US,D,20231010,000000,20.95,20.95,20.87,20.87,1130,0
+CAFG.US,D,20231011,000000,20.955,20.955,20.955,20.955,10,0
+CAFG.US,D,20231012,000000,20.705,20.705,20.4743,20.535,816,0
+CAFG.US,D,20231013,000000,20.35,20.35,20.2984,20.2984,1080,0
+CAFG.US,D,20231016,000000,20.5,20.5114,20.5,20.5114,235,0
+CAFG.US,D,20231017,000000,20.44,20.6261,20.44,20.6261,246,0
+CAFG.US,D,20231018,000000,20.31,20.3834,20.2513,20.2513,1279,0
+CAFG.US,D,20231019,000000,20.1204,20.1204,19.84,19.8891,2026,0
+CAFG.US,D,20231020,000000,19.652,19.652,19.652,19.652,183,0
+CAFG.US,D,20231023,000000,19.5422,19.5422,19.5422,19.5422,1,0
+CAFG.US,D,20231024,000000,19.84,19.84,19.84,19.84,18,0
+CAFG.US,D,20231025,000000,19.6668,19.6668,19.5795,19.5795,3342,0
+CAFG.US,D,20231026,000000,19.5,19.53,19.35,19.3793,1908,0
+CAFG.US,D,20231027,000000,19.34,19.34,19.3191,19.3191,437,0
+CAFG.US,D,20231030,000000,19.27,19.38,19.26,19.337,1011,0
+CAFG.US,D,20231031,000000,19.44,19.49,19.44,19.4577,915,0
+CAFG.US,D,20231101,000000,19.4599,19.5911,19.4599,19.5911,1102,0
+CAFG.US,D,20231102,000000,19.895,19.9953,19.845,19.9953,2930,0
+CAFG.US,D,20231103,000000,20.51,20.51,20.3471,20.4095,6003,0
+CAFG.US,D,20231106,000000,20.2201,20.26,20.22,20.25,5439,0
+CAFG.US,D,20231107,000000,20.2852,20.3,20.2603,20.2603,1720,0
+CAFG.US,D,20231108,000000,20.25,20.25,20.13,20.13,1774,0
+CAFG.US,D,20231109,000000,20.3697,20.3697,20.1426,20.1426,2460,0
+CAFG.US,D,20231110,000000,20.23,20.469,20.23,20.469,87027,0
+CAFG.US,D,20231113,000000,20.5,20.51,20.4603,20.4603,287,0
+CAFG.US,D,20231114,000000,20.9849,21.4384,20.9849,21.3943,5172,0
+CAFG.US,D,20231115,000000,21.48,21.64,21.3748,21.3748,1177,0
+CAFG.US,D,20231116,000000,21.25,21.25,21.13,21.13,2653,0
+CAFG.US,D,20231117,000000,21.3799,21.3799,21.3499,21.3503,783,0
+CAFG.US,D,20231120,000000,21.43,21.48,21.43,21.4531,5792,0
+CAFG.US,D,20231121,000000,21.45,21.45,21.2873,21.2873,647,0
+CAFG.US,D,20231122,000000,21.39,21.42,21.3899,21.3969,5212,0
+CAFG.US,D,20231124,000000,21.5119,21.5119,21.5119,21.5119,82,0
+CAFG.US,D,20231127,000000,21.438,21.57,21.438,21.5024,6695,0
+CAFG.US,D,20231128,000000,21.42,21.47,21.2279,21.2279,5049,0
+CAFG.US,D,20231129,000000,21.39,21.4,21.25,21.2526,4915,0
+CAFG.US,D,20231130,000000,21.35,21.35,21.24,21.3135,1736,0
+CAFG.US,D,20231201,000000,21.46,21.87,21.43,21.8308,8750,0
+CAFG.US,D,20231204,000000,21.88,22.0892,21.88,22.0892,8156,0
+CAFG.US,D,20231205,000000,21.87,21.8762,21.8262,21.8541,3419,0
+CAFG.US,D,20231206,000000,22.185,22.185,21.7847,21.7847,2849,0
+CAFG.US,D,20231207,000000,21.9,21.9192,21.745,21.8791,3338,0
+CAFG.US,D,20231208,000000,22,22.1255,21.99,22.0152,3441,0
+CAFG.US,D,20231211,000000,22.09,22.1706,22.09,22.1703,807,0
+CAFG.US,D,20231212,000000,22.23,22.23,22.0294,22.1345,2383,0
+CAFG.US,D,20231213,000000,22.1432,22.79,22.14,22.7316,4502,0
+CAFG.US,D,20231214,000000,22.95,23.4,22.95,23.29,10189,0
+CAFG.US,D,20231215,000000,23.3,23.34,23.1856,23.2681,3622,0
+CAFG.US,D,20231218,000000,23.27,23.33,22.42,23.2428,104803,0
+CAFG.US,D,20231219,000000,23.59,23.8805,23.59,23.8805,6055,0
+CAFG.US,D,20231220,000000,23.94,24.1298,23.5388,23.5388,5257,0
+CAFG.US,D,20231221,000000,23.86,23.9233,23.745,23.9233,5273,0
+CAFG.US,D,20231222,000000,24.03,24.15,23.993,24.0716,21994,0
+CAFG.US,D,20231226,000000,24.165,24.33,24.14,24.2825,14383,0
+CAFG.US,D,20231227,000000,24.36,24.36,24.23,24.2765,6890,0
+CAFG.US,D,20231228,000000,24.1796,24.1797,24.13,24.1688,16680,0
+CAFG.US,D,20231229,000000,24.2,24.2,23.85,23.8869,13662,0
+CAFG.US,D,20240102,000000,23.6902,23.715,23.6008,23.715,3150,0
+CAFG.US,D,20240103,000000,23.6148,23.6148,23.26,23.2974,854,0
+CAFG.US,D,20240104,000000,23.5205,23.6,23.4506,23.4506,16922,0
+CAFG.US,D,20240105,000000,23.5,23.5,23.27,23.275,3351,0
+CAFG.US,D,20240108,000000,23.44,23.6,23.2,23.55,10704,0
+CAFG.US,D,20240109,000000,23.4,23.402,23.24,23.3556,2247,0
+CAFG.US,D,20240110,000000,23.27,23.42,23.27,23.42,3260,0
+CAFG.US,D,20240111,000000,23.04,23.2841,22.98,23.2841,5689,0
+CAFG.US,D,20240112,000000,23.43,23.43,23.2457,23.3006,8045,0
+CAFG.US,D,20240116,000000,23.29,23.29,23.0702,23.119,5304,0
+CAFG.US,D,20240117,000000,23.04,23.0991,23.0027,23.0991,4786,0
+CAFG.US,D,20240118,000000,23.42,23.42,23.181,23.3936,5194,0
+CAFG.US,D,20240119,000000,23.4152,23.64,23.3027,23.5981,1819,0
+CAFG.US,D,20240122,000000,23.77,24,23.7489,23.9447,7760,0
+CAFG.US,D,20240123,000000,24.18,24.18,23.739,23.7546,19954,0
+CAFG.US,D,20240124,000000,24.17,24.17,23.54,23.62,16568,0
+CAFG.US,D,20240125,000000,23.78,23.82,23.51,23.7,9487,0
+CAFG.US,D,20240126,000000,23.64,23.73,23.6,23.72,1394,0
+CAFG.US,D,20240129,000000,23.63,23.96,23.63,23.96,6186,0
+CAFG.US,D,20240130,000000,23.59,23.9,23.59,23.9,2407,0
+CAFG.US,D,20240131,000000,23.705,23.8755,23.3358,23.3358,14732,0
+CAFG.US,D,20240201,000000,23.46,23.62,23.4232,23.5653,4107,0
+CAFG.US,D,20240202,000000,23.41,23.57,23.28,23.4966,13659,0
+CAFG.US,D,20240205,000000,23.17,23.17,22.9399,23.1534,3777,0
+CAFG.US,D,20240206,000000,23.135,23.2499,23.11,23.1526,4729,0
+CAFG.US,D,20240207,000000,23.22,23.25,23.13,23.201,1375,0
+CAFG.US,D,20240208,000000,23.39,23.54,23.39,23.5251,6588,0
+CAFG.US,D,20240209,000000,23.495,23.77,23.495,23.7394,3107,0
+CAFG.US,D,20240212,000000,23.978,24.19,23.978,24.0858,4616,0
+CAFG.US,D,20240213,000000,23.3504,23.3504,23.2407,23.32,1298,0
+CAFG.US,D,20240214,000000,23.57,23.7724,23.57,23.7724,4890,0
+CAFG.US,D,20240215,000000,23.82,24.08,23.76,24.08,1503,0
+CAFG.US,D,20240216,000000,24.03,24.03,23.76,23.7964,4412,0
+CAFG.US,D,20240220,000000,23.63,23.769,23.4327,23.4457,1862,0
+CAFG.US,D,20240221,000000,23.34,23.46,23.34,23.4134,4736,0
+CAFG.US,D,20240222,000000,23.47,23.6,23.3862,23.5665,2508,0
+CAFG.US,D,20240223,000000,23.5,23.82,23.5,23.7818,6193,0
+CAFG.US,D,20240226,000000,23.84,24.115,23.84,24.1119,1346,0
+CAFG.US,D,20240227,000000,24.27,24.27,24.16,24.2402,13120,0
+CAFG.US,D,20240228,000000,23.95,23.96,23.85,23.8662,5446,0
+CAFG.US,D,20240229,000000,24.0085,24.1247,24.0085,24.1247,617,0
+CAFG.US,D,20240301,000000,24.25,24.3,24.235,24.3,1370,0
+CAFG.US,D,20240304,000000,24.37,24.37,24.1291,24.1291,3953,0
+CAFG.US,D,20240305,000000,23.99,23.99,23.8094,23.8698,3764,0
+CAFG.US,D,20240306,000000,24.11,24.11,23.88,23.9042,2723,0
+CAFG.US,D,20240307,000000,24.18,24.21,24.0378,24.047,3683,0
+CAFG.US,D,20240308,000000,24.28,24.28,23.8,23.8022,6870,0
+CAFG.US,D,20240311,000000,23.63,23.63,23.41,23.56,1052,0
+CAFG.US,D,20240312,000000,23.61,23.61,23.3,23.5257,13184,0
+CAFG.US,D,20240313,000000,23.69,23.74,23.6367,23.6367,765,0
+CAFG.US,D,20240314,000000,23.54,23.54,23.23,23.2771,576,0
+CAFG.US,D,20240315,000000,23.37,23.393,23.28,23.393,3942,0
+CAFG.US,D,20240318,000000,23.42,23.47,23.3524,23.3524,1469,0
+CAFG.US,D,20240319,000000,23.31,23.5172,23.31,23.4857,2709,0
+CAFG.US,D,20240320,000000,23.38,23.7408,23.37,23.7408,26398,0
+CAFG.US,D,20240321,000000,23.8985,24.025,23.8985,24.025,942,0
+CAFG.US,D,20240322,000000,23.9,23.9,23.8031,23.8031,7850,0
+CAFG.US,D,20240325,000000,23.7455,23.7455,23.5727,23.5727,584,0
+CAFG.US,D,20240326,000000,23.6434,23.6434,23.5524,23.5524,1429,0
+CAFG.US,D,20240327,000000,23.8,23.88,23.79,23.8716,3720,0
+CAFG.US,D,20240328,000000,24.0478,24.095,24.01,24.0706,4671,0
+CAFG.US,D,20240401,000000,24.11,24.11,23.8727,23.9216,19424,0
+CAFG.US,D,20240402,000000,23.5199,23.5199,23.39,23.4832,1813,0
+CAFG.US,D,20240403,000000,23.67,23.68,23.6368,23.6418,1132,0
+CAFG.US,D,20240404,000000,23.83,23.86,23.3975,23.3975,12041,0
+CAFG.US,D,20240405,000000,23.41,23.5713,23.41,23.5713,5501,0
+CAFG.US,D,20240408,000000,23.67,23.67,23.6071,23.629,696,0
+CAFG.US,D,20240409,000000,23.4899,23.58,23.4458,23.5275,3458,0
+CAFG.US,D,20240410,000000,23.07,23.07,22.895,22.9679,5869,0
+CAFG.US,D,20240411,000000,23.06,23.0735,22.9241,23.0735,1282,0
+CAFG.US,D,20240412,000000,22.77,22.77,22.68,22.7199,1925,0
+CAFG.US,D,20240415,000000,22.93,22.93,22.568,22.6042,1152,0
+CAFG.US,D,20240416,000000,22.66,22.665,22.65,22.665,5270,0
+CAFG.US,D,20240417,000000,22.42,22.4961,22.3657,22.3872,2036,0
+CAFG.US,D,20240418,000000,22.55,22.55,22.3,22.3074,2314,0
+CAFG.US,D,20240419,000000,22.44,22.44,22.3995,22.3995,1069,0
+CAFG.US,D,20240422,000000,22.4201,22.6738,22.4201,22.6738,1083,0
+CAFG.US,D,20240423,000000,22.82,23.2037,22.82,23.2037,541,0
+CAFG.US,D,20240424,000000,23.345,23.345,23.1284,23.1284,641,0
+CAFG.US,D,20240425,000000,22.86,23.0025,22.86,23.0025,250,0
+CAFG.US,D,20240426,000000,23.24,23.24,23.218,23.2353,1413,0
+CAFG.US,D,20240429,000000,23.345,23.4222,23.345,23.4222,158,0
+CAFG.US,D,20240430,000000,23.03,23.03,22.9354,22.9354,273,0
+CAFG.US,D,20240501,000000,23.15,23.1536,23.15,23.1536,204,0
+CAFG.US,D,20240502,000000,23.4199,23.5128,23.4199,23.5128,2156,0
+CAFG.US,D,20240503,000000,23.7099,23.71,23.699,23.7031,1321,0
+CAFG.US,D,20240506,000000,23.84,23.98,23.84,23.8425,2294,0
+CAFG.US,D,20240507,000000,23.96,23.96,23.9,23.905,1409,0
+CAFG.US,D,20240508,000000,23.81,23.86,23.77,23.853,1939,0
+CAFG.US,D,20240509,000000,24.01,24.0513,23.9145,24.0513,5205,0
+CAFG.US,D,20240510,000000,24.01,24.01,23.812,23.8524,4954,0
+CAFG.US,D,20240513,000000,23.9795,24,23.8053,23.8053,1301,0
+CAFG.US,D,20240514,000000,23.9195,23.9794,23.9195,23.9794,999,0
+CAFG.US,D,20240515,000000,24.1,24.14,24.07,24.1057,8734,0
+CAFG.US,D,20240516,000000,23.97,23.9839,23.96,23.9839,9360,0
+CAFG.US,D,20240517,000000,24.05,24.05,23.8594,23.8831,4306,0
+CAFG.US,D,20240520,000000,23.95,24.1597,23.95,24.0932,2140,0
+CAFG.US,D,20240521,000000,24.07,24.23,24.07,24.2259,1416,0
+CAFG.US,D,20240522,000000,24.0397,24.0397,24.0397,24.0397,52,0
+CAFG.US,D,20240523,000000,24.2,24.2,23.81,23.8475,16559,0
+CAFG.US,D,20240524,000000,24.089,24.1563,24.089,24.1563,1193,0
+CAFG.US,D,20240528,000000,24.1578,24.1578,24.1578,24.1578,354,0
+CAFG.US,D,20240529,000000,24.2441,24.2441,24.2441,24.2441,25,0
+CAFG.US,D,20240530,000000,24.3566,24.3566,24.3566,24.3566,164,0
+CAFG.US,D,20240531,000000,24.41,24.41,24.1376,24.3632,3412,0
+CAFG.US,D,20240603,000000,24.4057,24.45,24.3057,24.42,3291,0
+CAFG.US,D,20240604,000000,23.97,23.97,23.89,23.9074,1027,0
+CAFG.US,D,20240605,000000,23.94,24.27,23.94,24.2324,3072,0
+CAFG.US,D,20240606,000000,24.15,24.2156,23.95,23.9924,6891,0
+CAFG.US,D,20240607,000000,23.87,23.87,23.7849,23.7849,1331,0
+CAFG.US,D,20240610,000000,23.61,23.8224,23.49,23.8224,5274,0
+CAFG.US,D,20240611,000000,23.76,23.76,23.65,23.7377,656,0
+CAFG.US,D,20240612,000000,24.26,24.26,24,24.02,4457,0
+CAFG.US,D,20240613,000000,23.98,23.98,23.7,23.8987,2288,0
+CAFG.US,D,20240614,000000,23.4431,23.5204,23.4431,23.5011,5142,0
+CAFG.US,D,20240617,000000,23.47,23.79,23.47,23.7041,16222,0
+CAFG.US,D,20240618,000000,23.72,23.76,23.6,23.73,8598,0
+CAFG.US,D,20240620,000000,23.63,23.69,23.41,23.4242,5499,0
+CAFG.US,D,20240621,000000,23.3996,23.46,23.3996,23.46,2975,0
+CAFG.US,D,20240624,000000,23.56,23.63,23.46,23.46,566,0
+CAFG.US,D,20240625,000000,23.366,23.48,23.355,23.4424,85256,0
+CAFG.US,D,20240626,000000,23.36,23.49,23.36,23.4599,26880,0
+CAFG.US,D,20240627,000000,23.43,23.5,23.38,23.4677,4109,0
+CAFG.US,D,20240628,000000,23.74,23.74,23.5,23.6371,17930,0
+CAFG.US,D,20240701,000000,23.82,24.01,23.575,23.6206,20360,0
+CAFG.US,D,20240702,000000,23.58,23.68,23.4601,23.6302,3523,0
+CAFG.US,D,20240703,000000,23.66,23.66,23.5599,23.583,42407,0
+CAFG.US,D,20240705,000000,23.55,23.55,23.3036,23.3871,7238,0
+CAFG.US,D,20240708,000000,23.65,23.6523,23.49,23.5074,7338,0
+CAFG.US,D,20240709,000000,23.37,23.37,23.19,23.2244,1114,0
+CAFG.US,D,20240710,000000,23.28,23.39,23.255,23.3476,5804,0
+CAFG.US,D,20240711,000000,23.69,24,23.6899,23.9,7818,0
+CAFG.US,D,20240712,000000,24.27,24.35,24.1441,24.1441,27821,0
+CAFG.US,D,20240715,000000,24.31,24.7483,24.31,24.5387,6945,0
+CAFG.US,D,20240716,000000,24.9,25.4318,24.9,25.4318,7700,0
+CAFG.US,D,20240717,000000,25.2,25.58,24.9974,24.9974,18458,0
+CAFG.US,D,20240718,000000,25.03,25.17,24.5408,24.587,10936,0
+CAFG.US,D,20240719,000000,24.68,24.68,24.505,24.56,818,0
+CAFG.US,D,20240722,000000,24.47,24.95,24.47,24.9146,3746,0
+CAFG.US,D,20240723,000000,24.79,25.17,24.77,25.007,9584,0
+CAFG.US,D,20240724,000000,24.89,24.9812,24.505,24.5057,4260,0
+CAFG.US,D,20240725,000000,24.6758,24.9499,24.64,24.64,3052,0
+CAFG.US,D,20240726,000000,24.95,25.1095,24.93,25.1095,683,0
+CAFG.US,D,20240729,000000,25.08,25.1204,24.96,25.0225,12902,0
+CAFG.US,D,20240730,000000,25.18,25.18,24.95,25.0209,14109,0
+CAFG.US,D,20240731,000000,25.43,25.697,25.36,25.427,5091,0
+CAFG.US,D,20240801,000000,25.61,25.64,24.75,24.8607,7319,0
+CAFG.US,D,20240802,000000,24.06,24.09,23.8044,24.035,8033,0
+CAFG.US,D,20240805,000000,22.91,23.42,22.91,23.22,3309,0
+CAFG.US,D,20240806,000000,23.35,23.84,23.35,23.6353,3562,0
+CAFG.US,D,20240807,000000,23.93,23.93,23.18,23.18,875,0
+CAFG.US,D,20240808,000000,23.5,23.72,23.5,23.7082,3638,0
+CAFG.US,D,20240809,000000,23.74,23.76,23.6989,23.6989,12001,0
+CAFG.US,D,20240812,000000,23.71,23.71,23.47,23.5034,5935,0
+CAFG.US,D,20240813,000000,23.7124,23.9084,23.7124,23.9084,9465,0
+CAFG.US,D,20240814,000000,24,24,23.69,23.7157,21420,0
+CAFG.US,D,20240815,000000,24.22,24.45,24.22,24.2881,1637,0
+CAFG.US,D,20240816,000000,24.28,24.46,24.21,24.3147,23250,0
+CAFG.US,D,20240819,000000,24.4499,24.5322,24.441,24.5322,4212,0
+CAFG.US,D,20240820,000000,24.59,24.59,24.38,24.4131,2231,0
+CAFG.US,D,20240821,000000,24.52,24.78,24.52,24.7708,3113,0
+CAFG.US,D,20240822,000000,24.72,24.73,24.5205,24.5205,7720,0
+CAFG.US,D,20240823,000000,24.72,25.33,24.72,25.295,1670,0
+CAFG.US,D,20240826,000000,25.41,25.53,25.3,25.305,5261,0
+CAFG.US,D,20240827,000000,25.0601,25.09,25.01,25.01,3584,0
+CAFG.US,D,20240828,000000,24.87,24.87,24.61,24.61,3329,0
+CAFG.US,D,20240829,000000,24.8671,24.8671,24.8671,24.8671,338,0
+CAFG.US,D,20240830,000000,24.98,25.12,24.8999,25.0711,1200,0
+CAFG.US,D,20240903,000000,24.44,24.44,24.11,24.11,3744,0
+CAFG.US,D,20240904,000000,24.05,24.205,24.0205,24.1058,6233,0
+CAFG.US,D,20240905,000000,24.1299,24.15,23.86,23.86,4440,0
+CAFG.US,D,20240906,000000,24.05,24.06,23.57,23.57,841,0
+CAFG.US,D,20240909,000000,23.53,23.62,23.47,23.47,4440,0
+CAFG.US,D,20240910,000000,23.61,23.61,23.37,23.51,1631,0
+CAFG.US,D,20240911,000000,23.39,23.61,23.1012,23.53,1746,0
+CAFG.US,D,20240912,000000,23.88,23.92,23.8552,23.8552,1599,0
+CAFG.US,D,20240913,000000,24.1,24.4767,24.1,24.3798,6276,0
+CAFG.US,D,20240916,000000,24.5,24.54,24.31,24.4616,14418,0
+CAFG.US,D,20240917,000000,24.82,24.945,24.7081,24.7081,13481,0
+CAFG.US,D,20240918,000000,24.74,25.17,24.73,24.7684,10439,0
+CAFG.US,D,20240919,000000,25.44,25.44,25.09,25.33,10804,0
+CAFG.US,D,20240920,000000,25.67,25.67,25.24,25.2707,2343,0
+CAFG.US,D,20240923,000000,25.34,25.36,25.1,25.195,7766,0
+CAFG.US,D,20240924,000000,25.18,25.27,25.15,25.26,3557,0
+CAFG.US,D,20240925,000000,25.18,25.18,24.925,24.925,2552,0
+CAFG.US,D,20240926,000000,25.16,25.16,24.9999,25.045,6582,0
+CAFG.US,D,20240927,000000,25.32,25.44,25.28,25.28,5209,0
+CAFG.US,D,20240930,000000,25.17,25.4716,25.17,25.4716,2204,0
+CAFG.US,D,20241001,000000,25.45,25.45,25.08,25.25,8594,0
+CAFG.US,D,20241002,000000,25.22,25.24,25.0201,25.07,7008,0
+CAFG.US,D,20241003,000000,24.94,24.97,24.84,24.855,9266,0
+CAFG.US,D,20241004,000000,25.16,25.3,25.09,25.3,11634,0
+CAFG.US,D,20241007,000000,25.15,25.15,25.14,25.14,468,0
+CAFG.US,D,20241008,000000,25.19,25.19,25.19,25.19,368,0
+CAFG.US,D,20241009,000000,25.29,25.3,25.29,25.3,693,0
+CAFG.US,D,20241010,000000,25.13,25.13,24.88,25.06,4372,0
+CAFG.US,D,20241011,000000,25.23,25.46,25.23,25.44,548,0
+CAFG.US,D,20241014,000000,25.5035,25.51,25.4052,25.51,3301,0
+CAFG.US,D,20241015,000000,25.52,25.77,25.52,25.5993,3063,0
+CAFG.US,D,20241016,000000,25.89,25.89,25.8,25.8,940,0
+CAFG.US,D,20241017,000000,25.71,25.76,25.7,25.76,759,0
+CAFG.US,D,20241018,000000,25.77,25.77,25.5,25.5,1163,0
+CAFG.US,D,20241021,000000,25.3199,25.3199,25.29,25.31,604,0
+CAFG.US,D,20241022,000000,25.21,25.21,25.15,25.15,261,0
+CAFG.US,D,20241023,000000,24.879,24.935,24.8611,24.935,409,0
+CAFG.US,D,20241024,000000,25.02,25.02,24.79,24.79,531,0
+CAFG.US,D,20241025,000000,24.86,24.86,24.86,24.86,59,0
+CAFG.US,D,20241028,000000,25.16,25.1601,25.05,25.05,1726,0
+CAFG.US,D,20241029,000000,25.01,25.21,25.01,25.21,2787,0
+CAFG.US,D,20241030,000000,25.14,25.58,25.14,25.35,1913,0
+CAFG.US,D,20241031,000000,25.25,25.25,25.1209,25.1209,2335,0
+CAFG.US,D,20241101,000000,25.43,25.43,25.38,25.38,7232,0
+CAFG.US,D,20241104,000000,25.38,25.54,25.38,25.45,1381,0
+CAFG.US,D,20241105,000000,25.6,25.965,25.58,25.965,943,0
+CAFG.US,D,20241106,000000,26.97,27.36,26.97,27.33,7970,0
+CAFG.US,D,20241107,000000,27.33,27.33,27.1877,27.1877,8364,0
+CAFG.US,D,20241108,000000,27.13,27.52,27.13,27.37,3148,0
+CAFG.US,D,20241111,000000,27.61,27.68,27.5399,27.6459,5823,0
+CAFG.US,D,20241112,000000,27.65,27.65,27.25,27.26,3084,0
+CAFG.US,D,20241113,000000,27.36,27.36,27.077,27.077,2594,0
+CAFG.US,D,20241114,000000,27.1,27.1,26.44,26.45,3335,0
+CAFG.US,D,20241115,000000,26.27,26.27,26.07,26.11,1794,0
+CAFG.US,D,20241118,000000,26.23,26.23,26.1,26.14,23075,0
+CAFG.US,D,20241119,000000,25.925,26.22,25.89,26.18,1926,0
+CAFG.US,D,20241120,000000,26.07,26.4,26.01,26.4,3468,0
+CAFG.US,D,20241121,000000,26.53,26.91,26.4989,26.76,8073,0
+CAFG.US,D,20241122,000000,26.92,27.32,26.92,27.32,6824,0
+CAFG.US,D,20241125,000000,27.6,27.78,27.53,27.53,5451,0
+CAFG.US,D,20241126,000000,27.5,27.5,27.24,27.43,9609,0
+CAFG.US,D,20241127,000000,27.32,27.375,27.3,27.33,4709,0
+CAFG.US,D,20241129,000000,27.47,27.47,27.22,27.22,553,0
+CAFG.US,D,20241202,000000,27.25,27.46,27.1,27.33,3054,0
+CAFG.US,D,20241203,000000,27.53,27.53,27.1295,27.23,3338,0
+CAFG.US,D,20241204,000000,27.38,27.38,27.235,27.26,16403,0
+CAFG.US,D,20241205,000000,27.19,27.19,27.01,27.02,43506,0
+CAFG.US,D,20241206,000000,27.16,27.16,26.87,26.91,8829,0
+CAFG.US,D,20241209,000000,27.08,27.15,26.79,26.79,16754,0
+CAFG.US,D,20241210,000000,26.76,26.92,26.76,26.9199,1899,0
+CAFG.US,D,20241211,000000,27.04,27.31,27.04,27.1287,1302,0
+CAFG.US,D,20241212,000000,27.06,27.06,26.98,26.98,1385,0
+CAFG.US,D,20241213,000000,26.97,26.97,26.64,26.83,6550,0
+CAFG.US,D,20241216,000000,26.7,26.96,26.7,26.82,8222,0
+CAFG.US,D,20241217,000000,26.77,26.77,26.52,26.5686,6078,0
+CAFG.US,D,20241218,000000,26.6391,26.6391,25.4299,25.6263,4006,0
+CAFG.US,D,20241219,000000,25.83,25.83,25.5836,25.65,31469,0
+CAFG.US,D,20241220,000000,25.74,25.9901,25.715,25.77,7438,0
+CAFG.US,D,20241223,000000,25.57,25.68,25.53,25.61,4436,0
+CAFG.US,D,20241224,000000,25.63,25.86,25.6299,25.86,4228,0
+CAFG.US,D,20241226,000000,25.835,26,25.835,25.95,1017,0
+CAFG.US,D,20241227,000000,25.82,25.82,25.45,25.68,3927,0
+CAFG.US,D,20241230,000000,25.25,25.57,25.23,25.49,44639,0
+CAFG.US,D,20241231,000000,25.64,25.66,25.405,25.45,10497,0
+CAFG.US,D,20250102,000000,25.63,25.73,25.38,25.56,21436,0
+CAFG.US,D,20250103,000000,25.67,25.75,25.6,25.72,17334,0
+CAFG.US,D,20250106,000000,25.89,25.93,25.69,25.75,12752,0
+CAFG.US,D,20250107,000000,25.57,25.57,25.3699,25.53,4096,0
+CAFG.US,D,20250108,000000,25.48,25.71,25.48,25.71,2562,0
+CAFG.US,D,20250110,000000,25.29,25.3,25.07,25.16,14982,0
+CAFG.US,D,20250113,000000,25.0565,25.2915,25.02,25.2915,3036,0
+CAFG.US,D,20250114,000000,25.53,25.56,25.305,25.56,21555,0
+CAFG.US,D,20250115,000000,25.9154,25.932,25.71,25.8659,6411,0
+CAFG.US,D,20250116,000000,25.73,25.96,25.73,25.92,8215,0
+CAFG.US,D,20250117,000000,26.04,26.04,25.92,25.9925,4455,0
+CAFG.US,D,20250121,000000,26.26,26.4756,26.26,26.4756,13834,0
+CAFG.US,D,20250122,000000,26.32,26.32,26.07,26.1266,5906,0
+CAFG.US,D,20250123,000000,25.978,26.2065,25.97,26.2065,1269,0
+CAFG.US,D,20250124,000000,26.14,26.22,26.0799,26.0923,2426,0
+CAFG.US,D,20250127,000000,25.79,26.31,25.79,26.1,29070,0
+CAFG.US,D,20250128,000000,26.24,26.3195,26.24,26.2888,1018,0
+CAFG.US,D,20250129,000000,26.335,26.335,26.14,26.2566,2983,0
+CAFG.US,D,20250130,000000,26.53,26.62,26.4997,26.4997,2624,0
+CAFG.US,D,20250131,000000,26.5,26.52,26.1,26.13,8638,0
+CAFG.US,D,20250203,000000,25.6,25.98,25.59,25.8,49132,0
+CAFG.US,D,20250204,000000,25.82,26.13,25.82,26.1111,4575,0
+CAFG.US,D,20250205,000000,26.3,26.35,26.3,26.35,510,0
+CAFG.US,D,20250206,000000,26.4,26.4,26.08,26.1227,17308,0
+CAFG.US,D,20250207,000000,26.32,26.33,26.0399,26.04,6454,0
+CAFG.US,D,20250210,000000,26.18,26.18,26.135,26.135,1766,0
+CAFG.US,D,20250211,000000,26.1,26.1001,25.9832,25.9965,4395,0
+CAFG.US,D,20250212,000000,25.77,25.8201,25.73,25.73,5677,0
+CAFG.US,D,20250213,000000,26,26.37,26,26.37,8379,0
+CAFG.US,D,20250214,000000,26.32,26.32,26.2475,26.2475,2234,0
+CAFG.US,D,20250218,000000,26.32,26.3205,26.185,26.2637,13275,0
+CAFG.US,D,20250219,000000,26.06,26.245,26.06,26.2223,1161,0
+CAFG.US,D,20250220,000000,26.03,26.03,25.81,25.9288,1171,0
+CAFG.US,D,20250221,000000,25.9,25.9,25.09,25.09,4622,0
+CAFG.US,D,20250224,000000,25.21,25.21,24.9087,25.15,3737,0
+CAFG.US,D,20250225,000000,24.85,24.85,24.6205,24.7,1525,0
+CAFG.US,D,20250226,000000,25.03,25.085,24.6,24.71,3636,0
+CAFG.US,D,20250227,000000,24.64,24.68,24.166,24.166,5204,0
+CAFG.US,D,20250228,000000,24.05,24.36,24.05,24.36,34183,0
+CAFG.US,D,20250303,000000,24.46,24.46,23.72,23.7358,7655,0
+CAFG.US,D,20250304,000000,23.4,23.7234,23.26,23.56,10286,0
+CAFG.US,D,20250305,000000,23.5534,23.77,23.54,23.765,2112,0
+CAFG.US,D,20250306,000000,23.45,23.5906,23.31,23.39,18839,0
+CAFG.US,D,20250307,000000,23.27,23.56,23.225,23.5463,2991,0
+CAFG.US,D,20250310,000000,23.33,23.59,23.33,23.44,5704,0
+CAFG.US,D,20250311,000000,23.44,23.6064,23.25,23.43,10127,0
+CAFG.US,D,20250312,000000,23.52,23.59,23.22,23.247,81123,0
+CAFG.US,D,20250313,000000,23.105,23.105,22.66,22.76,1939,0
+CAFG.US,D,20250314,000000,22.975,23.23,22.92,23.21,19268,0
+CAFG.US,D,20250317,000000,23.2,23.61,23.2,23.56,8414,0
+CAFG.US,D,20250318,000000,23.34,23.4299,23.31,23.375,6797,0
+CAFG.US,D,20250319,000000,23.2441,23.87,23.2441,23.78,6065,0
+CAFG.US,D,20250320,000000,23.63,23.805,23.56,23.57,8000,0
+CAFG.US,D,20250321,000000,23.36,23.62,23.34,23.62,4019,0
+CAFG.US,D,20250324,000000,24.02,24.14,24.0117,24.1,2636,0
+CAFG.US,D,20250325,000000,24.15,24.1997,24.11,24.19,7804,0
+CAFG.US,D,20250326,000000,24.18,24.18,23.92,23.97,4233,0
+CAFG.US,D,20250327,000000,23.96,23.96,23.85,23.9,1574,0
+CAFG.US,D,20250328,000000,23.69,23.69,23.32,23.435,7486,0
+CAFG.US,D,20250331,000000,23.55,24.27,23.55,24.17,8146,0
+CAFG.US,D,20250401,000000,24.09,24.15,23.85,24.04,9820,0
+CAFG.US,D,20250402,000000,23.71,24.24,23.71,24.24,23472,0
+CAFG.US,D,20250403,000000,23.17,23.17,22.8,22.87,18463,0
+CAFG.US,D,20250404,000000,22.0299,22.0299,21.6516,21.78,27038,0
+CAFG.US,D,20250407,000000,20.9,22.44,20.9,21.55,31535,0
+CAFG.US,D,20250408,000000,21.95,21.9501,20.87,21.07,29384,0
+CAFG.US,D,20250409,000000,20.9,22.7875,20.73,22.73,25025,0
+CAFG.US,D,20250410,000000,22.08,22.08,21.4669,21.78,2540,0
+CAFG.US,D,20250411,000000,22.1002,22.23,22.1002,22.23,695,0
+CAFG.US,D,20250414,000000,22.63,22.63,22.17,22.34,3235,0
+CAFG.US,D,20250415,000000,22.48,22.48,22.34,22.41,443,0
+CAFG.US,D,20250416,000000,22.19,22.19,21.8699,22.04,1387,0
+CAFG.US,D,20250417,000000,22.03,22.175,22.03,22.12,2612,0
+CAFG.US,D,20250421,000000,21.9,21.9,21.5874,21.72,5110,0
+CAFG.US,D,20250422,000000,21.985,22.16,21.92,22.16,6000,0
+CAFG.US,D,20250423,000000,22.96,22.96,22.4664,22.4664,3791,0
+CAFG.US,D,20250424,000000,22.85,22.8903,22.81,22.8903,8226,0
+CAFG.US,D,20250425,000000,22.74,22.97,22.74,22.97,1809,0
+CAFG.US,D,20250428,000000,23.0415,23.09,22.82,23.09,9475,0
+CAFG.US,D,20250429,000000,22.98,23.2901,22.98,23.265,2411,0
+CAFG.US,D,20250430,000000,22.96,23.0846,22.81,23.0846,1554,0
+CAFG.US,D,20250501,000000,23.18,23.27,22.93,23.11,7159,0
+CAFG.US,D,20250502,000000,23.5266,23.59,23.51,23.56,1325,0
+CAFG.US,D,20250505,000000,23.46,23.58,23.46,23.46,3699,0
+CAFG.US,D,20250506,000000,23.21,23.31,23.18,23.24,1270,0
+CAFG.US,D,20250507,000000,23.25,23.32,23.16,23.16,4712,0
+CAFG.US,D,20250508,000000,23.31,23.6066,23.18,23.45,2544,0
+CAFG.US,D,20250509,000000,23.7,23.7,23.53,23.585,2724,0
+CAFG.US,D,20250512,000000,24.09,24.48,24.09,24.25,4121,0
+CAFG.US,D,20250513,000000,24.39,24.41,24.28,24.28,798,0
+CAFG.US,D,20250514,000000,24.29,24.29,24.16,24.16,4007,0
+CAFG.US,D,20250515,000000,24.18,24.2495,24.07,24.2495,7901,0
+CAFG.US,D,20250516,000000,24.3706,24.5653,24.3301,24.5653,18494,0
+CAFG.US,D,20250519,000000,24.4,24.4798,24.4,24.4798,475,0
+CAFG.US,D,20250520,000000,24.4046,24.5582,24.4046,24.55,2403,0
+CAFG.US,D,20250521,000000,23.995,23.995,23.9766,23.98,732,0
+CAFG.US,D,20250522,000000,24.005,24.005,23.925,23.925,885,0
+CAFG.US,D,20250523,000000,23.7803,23.7803,23.75,23.75,254,0
+CAFG.US,D,20250527,000000,24.15,24.1664,24.15,24.165,1622,0
+CAFG.US,D,20250528,000000,24.056,24.056,23.9682,23.9682,494,0
+CAFG.US,D,20250529,000000,23.9861,24.05,23.9861,24.05,3160,0
+CAFG.US,D,20250530,000000,24.02,24.11,24.02,24.1,473,0
+CAFG.US,D,20250602,000000,24.007,24.04,23.94,24.04,4966,0
+CAFG.US,D,20250603,000000,24.26,24.323,24.2538,24.323,762,0
+CAFG.US,D,20250604,000000,24.37,24.42,24.295,24.36,1882,0
+CAFG.US,D,20250605,000000,24.34,24.3551,24.22,24.255,848,0
+CAFG.US,D,20250606,000000,24.3905,24.4922,24.3801,24.4922,2668,0
+CAFG.US,D,20250609,000000,24.66,24.68,24.6,24.635,1134,0
+CAFG.US,D,20250610,000000,24.68,24.7799,24.47,24.69,1272,0
+CAFG.US,D,20250611,000000,24.75,24.76,24.5017,24.5017,2662,0
+CAFG.US,D,20250612,000000,24.26,24.35,24.25,24.35,5815,0
+CAFG.US,D,20250613,000000,24.01,24.01,23.8962,23.8962,23973,0
+CAFG.US,D,20250616,000000,24.05,24.18,24.05,24.18,1986,0
+CAFG.US,D,20250617,000000,24.093,24.155,23.99,24.03,3225,0
+CAFG.US,D,20250618,000000,24.026,24.22,24,24,3006,0
+CAFG.US,D,20250620,000000,24.08,24.185,23.9003,23.93,20069,0
+CAFG.US,D,20250623,000000,24.05,24.17,24.04,24.17,35153,0
+CAFG.US,D,20250624,000000,24.38,24.41,24.1978,24.35,6898,0
+CAFG.US,D,20250625,000000,24.275,24.275,24.11,24.11,2477,0
+CAFG.US,D,20250626,000000,24.22,24.42,24.22,24.42,6841,0
+CAFG.US,D,20250627,000000,24.57,24.57,24.2699,24.39,2780,0
+CAFG.US,D,20250630,000000,24.4704,24.48,24.4,24.47,1546,0
+CAFG.US,D,20250701,000000,24.42,24.6995,24.4,24.54,2810,0
+CAFG.US,D,20250702,000000,24.5,24.8,24.469,24.64,25155,0
+CAFG.US,D,20250703,000000,24.7,24.82,24.69,24.82,2560,0
+CAFG.US,D,20250707,000000,24.81,24.81,24.47,24.48,834,0
+CAFG.US,D,20250708,000000,24.54,24.625,24.52,24.5807,7802,0
+CAFG.US,D,20250709,000000,24.53,24.71,24.52,24.71,3416,0
+CAFG.US,D,20250710,000000,24.72,24.94,24.7185,24.74,12638,0
+CAFG.US,D,20250711,000000,24.56,24.56,24.3954,24.3954,1484,0
+CAFG.US,D,20250714,000000,24.35,24.41,24.35,24.41,1226,0
+CAFG.US,D,20250715,000000,24.24,24.33,24.09,24.09,13610,0
+CAFG.US,D,20250716,000000,24.19,24.26,24.1827,24.195,3906,0
+CAFG.US,D,20250717,000000,24.57,24.57,24.5005,24.5649,3889,0
+CAFG.US,D,20250718,000000,24.74,24.74,24.27,24.27,3959,0
+CAFG.US,D,20250721,000000,24.34,24.46,24.2405,24.2405,8278,0
+CAFG.US,D,20250722,000000,24.26,24.34,24.26,24.3072,4386,0
+CAFG.US,D,20250723,000000,24.47,24.6299,24.47,24.6096,1852,0
+CAFG.US,D,20250724,000000,24.57,24.57,24.3198,24.3198,2914,0
+CAFG.US,D,20250725,000000,24.35,24.44,24.33,24.4119,19808,0
+CAFG.US,D,20250728,000000,24.45,24.49,24.4,24.4006,17531,0
+CAFG.US,D,20250729,000000,24.55,24.55,24.3,24.3294,15045,0
+CAFG.US,D,20250730,000000,24.47,24.6564,24.3199,24.415,10745,0
+CAFG.US,D,20250731,000000,24.35,24.36,24.1441,24.1441,2443,0
+CAFG.US,D,20250801,000000,24,24,23.675,23.9095,8211,0
+CAFG.US,D,20250804,000000,23.96,24.3151,23.96,24.3151,3094,0
+CAFG.US,D,20250805,000000,24.52,24.52,24.21,24.4327,14017,0
+CAFG.US,D,20250806,000000,24.6,24.709,24.59,24.69,1759,0
+CAFG.US,D,20250807,000000,24.54,24.5739,24.4485,24.5739,26320,0
+CAFG.US,D,20250808,000000,24.73,24.73,24.6364,24.6364,1852,0
+CAFG.US,D,20250811,000000,24.7,24.7,24.557,24.557,895,0
+CAFG.US,D,20250812,000000,24.8728,25.32,24.8728,25.32,5860,0
+CAFG.US,D,20250813,000000,25.37,25.82,25.37,25.82,3084,0
+CAFG.US,D,20250814,000000,25.59,25.59,25.31,25.41,6401,0
+CAFG.US,D,20250815,000000,25.33,25.37,25.3299,25.37,1554,0
+CAFG.US,D,20250818,000000,25.5336,25.5336,25.4975,25.4975,550,0
+CAFG.US,D,20250819,000000,25.5574,25.69,25.4,25.4482,1521,0
+CAFG.US,D,20250820,000000,25.38,25.38,25.3333,25.3333,389,0
+CAFG.US,D,20250821,000000,25.38,25.4851,25.38,25.4666,1045,0
+CAFG.US,D,20250822,000000,26.22,26.22,26.1515,26.2051,5365,0
+CAFG.US,D,20250825,000000,26.045,26.045,25.9244,25.9244,1341,0
+CAFG.US,D,20250826,000000,25.97,25.97,25.9106,25.9106,3580,0
+CAFG.US,D,20250827,000000,25.83,26.1326,25.83,26.1326,3199,0
+CAFG.US,D,20250828,000000,26.04,26.0999,26.04,26.0999,480,0
+CAFG.US,D,20250829,000000,25.97,25.97,25.954,25.954,431,0
+CAFG.US,D,20250902,000000,25.7462,25.87,25.7462,25.8495,667,0
+CAFG.US,D,20250903,000000,25.78,25.88,25.707,25.7611,901,0
+CAFG.US,D,20250904,000000,25.87,25.99,25.87,25.99,677,0
+CAFG.US,D,20250905,000000,26.11,26.11,25.955,25.955,368,0
+CAFG.US,D,20250908,000000,26.01,26.14,25.88,26.045,12650,0
+CAFG.US,D,20250910,000000,25.79,25.809,25.6959,25.6959,2578,0
+CAFG.US,D,20250911,000000,25.76,26.3,25.76,26.3,1922,0
+CAFG.US,D,20250912,000000,26.001,26.001,25.9398,25.9398,503,0
+CAFG.US,D,20250915,000000,25.851,25.851,25.825,25.825,2976,0
+CAFG.US,D,20250916,000000,25.69,25.825,25.69,25.825,451,0
+CAFG.US,D,20250918,000000,26.2702,26.47,26.2702,26.415,1141,0
+CAFG.US,D,20250919,000000,26.34,26.361,26.12,26.1203,2009,0
+CAFG.US,D,20250922,000000,26.17,26.36,26.17,26.36,2573,0
+CAFG.US,D,20250923,000000,26.53,26.53,26.2543,26.2543,681,0
+CAFG.US,D,20250924,000000,26.0597,26.0597,25.89,25.9045,3618,0
+CAFG.US,D,20250925,000000,25.66,25.705,25.659,25.705,574,0
+CAFG.US,D,20250926,000000,25.8,25.955,25.7999,25.955,1173,0
+CAFG.US,D,20250929,000000,26.11,26.11,25.83,25.8627,12830,0
+CAFG.US,D,20250930,000000,25.8,25.955,25.77,25.955,8383,0
+CAFG.US,D,20251001,000000,25.8,25.99,25.8,25.9848,1552,0
+CAFG.US,D,20251002,000000,26.01,26.01,25.855,26,470,0
+CAFG.US,D,20251003,000000,26.07,26.235,26.025,26.025,3322,0
+CAFG.US,D,20251006,000000,26.03,26.03,25.995,25.995,544,0
+CAFG.US,D,20251007,000000,25.635,25.67,25.635,25.67,499,0
+CAFG.US,D,20251008,000000,25.71,25.78,25.71,25.78,3132,0
+CAFG.US,D,20251009,000000,25.74,25.8,25.5604,25.5604,2060,0
+CAFG.US,D,20251010,000000,25.39,25.3901,24.715,24.715,1145,0
+CAFG.US,D,20251013,000000,25.07,25.1252,25.07,25.1252,316,0
+CAFG.US,D,20251014,000000,25.14,25.3256,25.14,25.3256,247,0
+CAFG.US,D,20251015,000000,25.69,25.69,25.42,25.5663,3015,0
+CAFG.US,D,20251016,000000,25.6712,25.6712,25.121,25.4531,36659,0
+CAFG.US,D,20251017,000000,25.486,25.486,25.36,25.4334,1183,0
+CAFG.US,D,20251020,000000,25.61,25.805,25.61,25.777,1395,0
+CAFG.US,D,20251022,000000,25.83,25.83,25.64,25.6805,32610,0
+CAFG.US,D,20251023,000000,26.08,26.08,26.071,26.071,351,0
+CAFG.US,D,20251024,000000,26.32,26.32,26.1198,26.1198,271,0
+CAFG.US,D,20251027,000000,26.29,26.29,26.065,26.0839,2223,0
+CAFG.US,D,20251028,000000,26.15,26.18,26.115,26.125,2832,0
+CAFG.US,D,20251029,000000,25.985,26.117,25.745,25.745,1634,0
+CAFG.US,D,20251030,000000,25.84,25.8411,25.62,25.62,2149,0
+CAFG.US,D,20251031,000000,25.58,25.58,25.4199,25.4618,612,0
+CAFG.US,D,20251103,000000,25.37,25.6124,25.2703,25.6124,9118,0
+CAFG.US,D,20251104,000000,25.53,25.53,25.238,25.238,1990,0
+CAFG.US,D,20251105,000000,25.55,25.6002,25.55,25.6002,739,0
+CAFG.US,D,20251107,000000,25.03,25.325,25.03,25.325,2981,0
+CAFG.US,D,20251110,000000,25.58,25.665,25.455,25.63,1992,0
+CAFG.US,D,20251111,000000,25.69,25.795,25.6899,25.795,1202,0
+CAFG.US,D,20251112,000000,25.98,26.0201,25.7825,25.7825,3543,0
+CAFG.US,D,20251113,000000,25.4401,25.47,25.18,25.2322,1660,0
+CAFG.US,D,20251114,000000,25.282,25.282,25.2056,25.2056,161,0
+CAFG.US,D,20251117,000000,25.14,25.14,24.71,24.7285,2043,0
+CAFG.US,D,20251118,000000,24.65,24.7602,24.65,24.7487,2104,0
+CAFG.US,D,20251119,000000,24.73,24.73,24.6688,24.6688,427,0
+CAFG.US,D,20251121,000000,24.24,24.9211,24.24,24.8242,1016,0
+CAFG.US,D,20251124,000000,24.99,25.1107,24.91,25.1107,26935,0
+CAFG.US,D,20251125,000000,25.19,25.55,25.19,25.4856,21561,0
+CAFG.US,D,20251126,000000,25.48,25.7201,25.47,25.532,4571,0
+CAFG.US,D,20251128,000000,25.59,25.59,25.5292,25.5292,165,0
+CAFG.US,D,20251201,000000,25.18,25.2236,25.18,25.2236,506,0
+CAFG.US,D,20251202,000000,25.29,25.4272,25.24,25.3328,2937,0
+CAFG.US,D,20251203,000000,25.66,25.665,25.66,25.6648,1043,0
+CAFG.US,D,20251204,000000,25.6,25.77,25.6,25.7,6733,0
+CAFG.US,D,20251205,000000,25.62,25.6859,25.62,25.6859,241,0
+CAFG.US,D,20251208,000000,25.83,25.83,25.57,25.57,4729,0
+CAFG.US,D,20251209,000000,25.6,25.855,25.6,25.7044,2161,0
+CAFG.US,D,20251210,000000,25.688,26.01,25.688,26.01,885,0
+CAFG.US,D,20251211,000000,26.03,26.16,26.03,26.16,1510,0
+CAFG.US,D,20251212,000000,26.23,26.23,25.9575,25.97,2095,0
+CAFG.US,D,20251215,000000,26.13,26.13,25.88,25.8971,5138,0
+CAFG.US,D,20251216,000000,25.7498,25.79,25.7398,25.7398,1484,0
+CAFG.US,D,20251217,000000,25.73,25.87,25.4655,25.4655,14352,0
+CAFG.US,D,20251218,000000,25.64,25.7,25.54,25.54,3638,0
+CAFG.US,D,20251219,000000,25.69,25.69,25.6225,25.6225,6062,0
+CAFG.US,D,20251222,000000,25.93,26.063,25.92,25.995,2825,0
+CAFG.US,D,20251223,000000,25.84,25.89,25.84,25.89,1516,0
+CAFG.US,D,20251224,000000,25.99,26.035,25.99,26.035,1910,0
+CAFG.US,D,20251226,000000,25.92,26.08,25.92,26.08,1283,0
+CAFG.US,D,20251229,000000,25.98,25.9856,25.91,25.9856,7848,0
+CAFG.US,D,20251230,000000,25.94,25.94,25.7894,25.7894,16545,0
+CAFG.US,D,20251231,000000,25.53,25.53,25.4043,25.4043,995,0
+CAFG.US,D,20260102,000000,25.66,25.66,25.6547,25.6547,1531,0
+CAFG.US,D,20260105,000000,26,26.33,26,26.182,3376,0
+CAFG.US,D,20260107,000000,26.6,26.6,26.3845,26.4537,7816,0
+CAFG.US,D,20260108,000000,26.6,26.6544,26.6,26.6544,956,0
+CAFG.US,D,20260109,000000,26.695,26.8283,26.695,26.8283,1076,0
+CAFG.US,D,20260112,000000,26.79,27.1209,26.7498,27.1209,3247,0
+CAFG.US,D,20260113,000000,27.2039,27.2208,26.96,26.992,2969,0
+CAFG.US,D,20260114,000000,26.92,27.0258,26.7917,27.0258,2948,0
+CAFG.US,D,20260115,000000,27.17,27.31,27.17,27.211,14156,0
+CAFG.US,D,20260116,000000,27.21,27.25,27.1159,27.1159,2487,0
+CAFG.US,D,20260120,000000,26.7,27.09,26.7,26.9225,1528,0
+CAFG.US,D,20260121,000000,27.21,27.5184,27.1299,27.5184,5033,0
+CAFG.US,D,20260122,000000,27.78,27.89,27.78,27.8092,18614,0
+CAFG.US,D,20260123,000000,27.72,27.72,27.25,27.2532,1356,0
+CAFG.US,D,20260126,000000,27.3799,27.4242,27.3799,27.4242,1673,0
+CAFG.US,D,20260127,000000,27.48,27.48,27.3617,27.3617,1433,0
+CAFG.US,D,20260128,000000,27.51,27.51,27.2348,27.2348,3493,0
+CAFG.US,D,20260129,000000,26.96,27.3254,26.96,27.3254,7920,0
+CAFG.US,D,20260130,000000,27.19,27.19,26.94,26.9719,10589,0
+CAFG.US,D,20260202,000000,27.16,27.43,27.16,27.3381,3283,0
+CAFG.US,D,20260203,000000,27.35,27.35,26.79,27.1282,6399,0
+CAFG.US,D,20260204,000000,27.33,27.54,26.86,27.1212,8000,0
+CAFG.US,D,20260205,000000,27.34,27.34,26.95,27.0675,46480,0
+CAFG.US,D,20260206,000000,27.66,28.14,27.59,28.1024,5222,0
+CAFG.US,D,20260209,000000,27.88,28.15,27.88,28.0898,3572,0
+CAFG.US,D,20260210,000000,28.3,28.3,28.06,28.1259,9953,0
+CAFG.US,D,20260211,000000,28.43,28.43,27.99,28.2403,7160,0
+CAFG.US,D,20260212,000000,28.2,28.2,27.7191,27.7191,3224,0
+CAFG.US,D,20260213,000000,27.77,28.12,27.77,27.9971,7417,0
+CAFG.US,D,20260217,000000,28,28,27.74,27.96,1503,0
+CAFG.US,D,20260218,000000,28.1202,28.135,27.85,27.85,2455,0
diff --git a/daily/us/nasdaq etfs/canq.us.txt b/daily/us/nasdaq etfs/canq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71b9c5b49ab3f1df7aa8417f5e38ca0d36744060
--- /dev/null
+++ b/daily/us/nasdaq etfs/canq.us.txt	
@@ -0,0 +1,485 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANQ.US,D,20240215,000000,24.75,24.9,24.73,24.8456,7028,0
+CANQ.US,D,20240216,000000,24.69,24.75,24.6087,24.6087,2268,0
+CANQ.US,D,20240220,000000,24.465,24.498,24.465,24.498,354,0
+CANQ.US,D,20240221,000000,24.34,24.385,24.23,24.385,1573,0
+CANQ.US,D,20240222,000000,24.78,24.9,24.7799,24.8766,956,0
+CANQ.US,D,20240223,000000,24.97,24.97,24.9,24.9036,2139,0
+CANQ.US,D,20240226,000000,24.9,24.94,24.8822,24.8822,1107,0
+CANQ.US,D,20240227,000000,24.88,24.91,24.88,24.8969,2405,0
+CANQ.US,D,20240228,000000,24.86,24.86,24.8,24.824,1494,0
+CANQ.US,D,20240229,000000,25.2,25.2,24.9499,24.9965,2820,0
+CANQ.US,D,20240301,000000,24.982,25.2924,24.982,25.2924,1000,0
+CANQ.US,D,20240304,000000,25.3899,25.4,25.3231,25.3231,1916,0
+CANQ.US,D,20240305,000000,25.18,25.18,25.03,25.1219,2556,0
+CANQ.US,D,20240306,000000,25.37,25.39,25.3072,25.3072,920,0
+CANQ.US,D,20240307,000000,25.59,25.69,25.5219,25.681,4428,0
+CANQ.US,D,20240308,000000,25.775,25.775,25.3648,25.3648,2698,0
+CANQ.US,D,20240311,000000,25.19,25.28,25.19,25.2493,1295,0
+CANQ.US,D,20240312,000000,25.37,25.4472,25.3666,25.4472,2173,0
+CANQ.US,D,20240313,000000,25.3444,25.37,25.3215,25.3334,1546,0
+CANQ.US,D,20240314,000000,25.43,25.43,25.1542,25.1542,637,0
+CANQ.US,D,20240315,000000,25.05,25.05,25.0072,25.0072,252,0
+CANQ.US,D,20240318,000000,25.16,25.1601,25.0891,25.0891,224,0
+CANQ.US,D,20240319,000000,25,25.1104,24.89,25.1104,665,0
+CANQ.US,D,20240320,000000,25.14,25.2922,25.1399,25.2922,659,0
+CANQ.US,D,20240321,000000,25.52,25.52,25.3901,25.4088,569,0
+CANQ.US,D,20240322,000000,25.4284,25.4559,25.4284,25.4559,1006,0
+CANQ.US,D,20240325,000000,25.395,25.4129,25.395,25.4022,717,0
+CANQ.US,D,20240326,000000,25.43,25.43,25.2969,25.2969,1292,0
+CANQ.US,D,20240327,000000,25.3259,25.3259,25.3259,25.3259,2,0
+CANQ.US,D,20240328,000000,25.3599,25.36,25.2966,25.2966,1358,0
+CANQ.US,D,20240401,000000,25.14,25.14,25.1331,25.1331,4792,0
+CANQ.US,D,20240402,000000,24.95,25.04,24.95,25.0082,508,0
+CANQ.US,D,20240403,000000,24.93,25.1,24.93,25.066,3060,0
+CANQ.US,D,20240404,000000,25.23,25.23,24.8596,24.8596,1496,0
+CANQ.US,D,20240405,000000,25.04,25.04,25.0273,25.0273,953,0
+CANQ.US,D,20240409,000000,25.0472,25.0579,25.01,25.0579,432,0
+CANQ.US,D,20240410,000000,24.83,24.83,24.8,24.8152,509,0
+CANQ.US,D,20240411,000000,24.8903,25.0412,24.8903,25.0412,309,0
+CANQ.US,D,20240412,000000,24.85,24.8594,24.85,24.8572,379,0
+CANQ.US,D,20240415,000000,24.86,24.86,24.4948,24.4948,939,0
+CANQ.US,D,20240416,000000,24.51,24.54,24.51,24.54,332,0
+CANQ.US,D,20240417,000000,24.45,24.45,24.45,24.45,151,0
+CANQ.US,D,20240418,000000,24.37,24.37,24.37,24.37,21,0
+CANQ.US,D,20240419,000000,24.0503,24.0503,24.0503,24.0503,12,0
+CANQ.US,D,20240422,000000,24.1579,24.1579,24.1579,24.1579,13,0
+CANQ.US,D,20240423,000000,24.3467,24.3467,24.3467,24.3467,11,0
+CANQ.US,D,20240424,000000,24.2893,24.37,24.2893,24.37,232,0
+CANQ.US,D,20240425,000000,24.2213,24.2213,24.2213,24.2213,49,0
+CANQ.US,D,20240426,000000,24.4911,24.5,24.48,24.5,3905,0
+CANQ.US,D,20240429,000000,24.5,24.5722,24.5,24.5722,583,0
+CANQ.US,D,20240430,000000,24.44,24.44,24.2911,24.2911,2109,0
+CANQ.US,D,20240501,000000,24.125,24.36,24.065,24.112,762,0
+CANQ.US,D,20240502,000000,24.3218,24.3218,24.3218,24.3218,27,0
+CANQ.US,D,20240503,000000,24.6112,24.6112,24.6112,24.6112,20,0
+CANQ.US,D,20240506,000000,24.74,24.74,24.74,24.74,16,0
+CANQ.US,D,20240507,000000,24.76,24.8009,24.76,24.8009,193,0
+CANQ.US,D,20240508,000000,24.7621,24.7621,24.7621,24.7621,71,0
+CANQ.US,D,20240509,000000,24.83,24.83,24.791,24.791,100,0
+CANQ.US,D,20240510,000000,24.85,24.85,24.8044,24.8044,101,0
+CANQ.US,D,20240513,000000,24.85,24.87,24.8451,24.8451,204,0
+CANQ.US,D,20240514,000000,24.962,24.9676,24.962,24.9676,307,0
+CANQ.US,D,20240515,000000,25.11,25.28,25.11,25.28,642,0
+CANQ.US,D,20240516,000000,25.26,25.26,25.26,25.26,18,0
+CANQ.US,D,20240517,000000,25.21,25.21,25.1571,25.1571,682,0
+CANQ.US,D,20240520,000000,25.2374,25.2374,25.2374,25.2374,3,0
+CANQ.US,D,20240521,000000,25.26,25.3206,25.26,25.3206,394,0
+CANQ.US,D,20240522,000000,25.26,25.26,25.2453,25.2453,326,0
+CANQ.US,D,20240523,000000,25.3,25.3,25.11,25.11,409,0
+CANQ.US,D,20240524,000000,25.357,25.357,25.357,25.357,3,0
+CANQ.US,D,20240528,000000,25.4143,25.4143,25.4143,25.4143,105,0
+CANQ.US,D,20240529,000000,25.32,25.32,25.32,25.32,3,0
+CANQ.US,D,20240530,000000,25.26,25.26,25.214,25.214,156,0
+CANQ.US,D,20240531,000000,25.1913,25.1913,25.1913,25.1913,26,0
+CANQ.US,D,20240603,000000,25.21,25.2223,25.2099,25.2223,595,0
+CANQ.US,D,20240604,000000,25.21,25.21,25.21,25.21,6,0
+CANQ.US,D,20240605,000000,25.5606,25.7304,25.5606,25.7304,213,0
+CANQ.US,D,20240606,000000,25.6987,25.6987,25.6987,25.6987,58,0
+CANQ.US,D,20240607,000000,25.6572,25.6572,25.5996,25.5996,400,0
+CANQ.US,D,20240610,000000,24.91,25.65,24.9099,25.6201,5652,0
+CANQ.US,D,20240611,000000,25.8171,25.8171,25.8171,25.8171,200,0
+CANQ.US,D,20240612,000000,26.1563,26.1563,26.1465,26.1465,217,0
+CANQ.US,D,20240613,000000,26.4911,26.4911,26.4911,26.4911,3,0
+CANQ.US,D,20240614,000000,26.6161,26.6161,26.6161,26.6161,49,0
+CANQ.US,D,20240617,000000,26.9327,26.9327,26.9327,26.9327,306,0
+CANQ.US,D,20240618,000000,26.9695,26.9695,26.9695,26.9695,205,0
+CANQ.US,D,20240620,000000,26.6623,26.6623,26.6623,26.6623,41,0
+CANQ.US,D,20240621,000000,26.4893,26.4893,26.4893,26.4893,2,0
+CANQ.US,D,20240624,000000,26.1865,26.1865,26.1865,26.1865,10,0
+CANQ.US,D,20240625,000000,26.3987,26.3987,26.3987,26.3987,8,0
+CANQ.US,D,20240626,000000,26.4,26.4591,26.4,26.4591,201,0
+CANQ.US,D,20240627,000000,26.39,26.39,26.39,26.39,7,0
+CANQ.US,D,20240628,000000,26.3038,26.3038,26.3038,26.3038,165,0
+CANQ.US,D,20240701,000000,26.3232,26.3232,26.3232,26.3232,20,0
+CANQ.US,D,20240702,000000,26.5653,26.5653,26.5653,26.5653,5,0
+CANQ.US,D,20240703,000000,26.8933,26.8933,26.8933,26.8933,1,0
+CANQ.US,D,20240705,000000,27.1753,27.1753,27.1753,27.1753,41,0
+CANQ.US,D,20240708,000000,27.2429,27.2429,27.2429,27.2429,130,0
+CANQ.US,D,20240709,000000,27.2769,27.2769,27.2769,27.2769,2,0
+CANQ.US,D,20240710,000000,27.57,27.58,27.49,27.542,2560,0
+CANQ.US,D,20240711,000000,27.023,27.023,27.023,27.023,16,0
+CANQ.US,D,20240712,000000,27.22,27.22,27.1,27.1,511,0
+CANQ.US,D,20240715,000000,27.2308,27.2308,27.1504,27.1504,101,0
+CANQ.US,D,20240716,000000,27.1,27.19,27.02,27.1893,4237,0
+CANQ.US,D,20240717,000000,26.5859,26.5859,26.5859,26.5859,21,0
+CANQ.US,D,20240718,000000,26.42,26.42,26.42,26.42,84,0
+CANQ.US,D,20240719,000000,26.2501,26.2501,26.2501,26.2501,64,0
+CANQ.US,D,20240722,000000,26.5418,26.5418,26.5418,26.5418,4,0
+CANQ.US,D,20240723,000000,26.5334,26.5334,26.5334,26.5334,1,0
+CANQ.US,D,20240724,000000,26.13,26.16,25.7721,25.7721,848,0
+CANQ.US,D,20240725,000000,25.85,25.875,25.6386,25.6386,1913,0
+CANQ.US,D,20240726,000000,25.69,25.7463,25.69,25.7463,106,0
+CANQ.US,D,20240729,000000,25.7688,25.7688,25.7688,25.7688,2,0
+CANQ.US,D,20240730,000000,25.45,25.45,25.45,25.45,2,0
+CANQ.US,D,20240731,000000,26.19,26.19,26.12,26.12,1146,0
+CANQ.US,D,20240801,000000,25.658,25.6747,25.658,25.6747,398,0
+CANQ.US,D,20240802,000000,25.5406,25.5406,25.5406,25.5406,70,0
+CANQ.US,D,20240805,000000,25.08,25.129,25.08,25.129,101,0
+CANQ.US,D,20240806,000000,25.18,25.25,25.11,25.1447,1252,0
+CANQ.US,D,20240807,000000,24.968,24.968,24.968,24.968,86,0
+CANQ.US,D,20240808,000000,25.33,25.33,25.33,25.33,76,0
+CANQ.US,D,20240809,000000,25.5098,25.5098,25.5019,25.5019,108,0
+CANQ.US,D,20240812,000000,25.42,25.49,25.42,25.49,151,0
+CANQ.US,D,20240813,000000,25.9982,25.9982,25.9982,25.9982,1,0
+CANQ.US,D,20240814,000000,26.0872,26.0872,26.0872,26.0872,1,0
+CANQ.US,D,20240815,000000,26.4771,26.4771,26.4771,26.4771,1,0
+CANQ.US,D,20240816,000000,26.5394,26.5394,26.5394,26.5394,60,0
+CANQ.US,D,20240819,000000,26.7,26.7921,26.5065,26.7921,1664,0
+CANQ.US,D,20240820,000000,26.8017,26.8017,26.8017,26.8017,1,0
+CANQ.US,D,20240821,000000,26.79,26.8764,26.79,26.8764,416,0
+CANQ.US,D,20240822,000000,26.48,26.48,26.48,26.48,4,0
+CANQ.US,D,20240823,000000,26.8708,26.8708,26.8708,26.8708,3,0
+CANQ.US,D,20240826,000000,26.6515,26.6842,26.6515,26.6842,472,0
+CANQ.US,D,20240827,000000,26.7,26.7932,26.7,26.7932,150,0
+CANQ.US,D,20240828,000000,26.45,26.45,26.45,26.45,10,0
+CANQ.US,D,20240829,000000,26.71,26.71,26.4179,26.4179,200,0
+CANQ.US,D,20240830,000000,26.5801,26.5884,26.5801,26.5884,133,0
+CANQ.US,D,20240903,000000,26.34,26.34,25.8671,25.8671,1140,0
+CANQ.US,D,20240904,000000,25.915,25.9306,25.915,25.9306,198,0
+CANQ.US,D,20240905,000000,25.93,25.9664,25.93,25.9664,129,0
+CANQ.US,D,20240906,000000,25.4924,25.4924,25.4924,25.4924,35,0
+CANQ.US,D,20240909,000000,25.6895,25.6895,25.6895,25.6895,35,0
+CANQ.US,D,20240910,000000,25.8626,25.8626,25.8626,25.8626,1,0
+CANQ.US,D,20240911,000000,26.3213,26.3213,26.3213,26.3213,1,0
+CANQ.US,D,20240912,000000,26.5503,26.5503,26.5503,26.5503,5,0
+CANQ.US,D,20240913,000000,26.58,26.6438,26.58,26.6438,385,0
+CANQ.US,D,20240916,000000,26.5245,26.5245,26.5245,26.5245,3,0
+CANQ.US,D,20240917,000000,26.4733,26.4733,26.4733,26.4733,3,0
+CANQ.US,D,20240918,000000,26.5019,26.58,26.4305,26.4305,3935,0
+CANQ.US,D,20240919,000000,26.93,26.96,26.9231,26.9231,207,0
+CANQ.US,D,20240920,000000,26.82,26.88,26.72,26.8394,2000,0
+CANQ.US,D,20240923,000000,26.85,26.8789,26.85,26.8789,200,0
+CANQ.US,D,20240924,000000,26.815,26.9889,26.815,26.9889,1003,0
+CANQ.US,D,20240925,000000,27.08,27.08,26.9968,26.9968,207,0
+CANQ.US,D,20240926,000000,27.16,27.16,27,27.1167,574,0
+CANQ.US,D,20240927,000000,26.99,26.99,26.95,26.9622,723,0
+CANQ.US,D,20240930,000000,26.95,27.0014,26.89,27.0014,700,0
+CANQ.US,D,20241001,000000,26.63,26.6598,26.52,26.6598,854,0
+CANQ.US,D,20241002,000000,26.565,26.7,26.565,26.67,1874,0
+CANQ.US,D,20241003,000000,26.78,26.78,26.66,26.7078,259,0
+CANQ.US,D,20241004,000000,26.8,26.9112,26.8,26.9112,314,0
+CANQ.US,D,20241007,000000,26.855,26.855,26.7175,26.7175,338,0
+CANQ.US,D,20241008,000000,27.0756,27.0756,27.0756,27.0756,57,0
+CANQ.US,D,20241009,000000,26.95,27.13,26.95,27.13,759,0
+CANQ.US,D,20241010,000000,27.21,27.21,27.1927,27.1927,195,0
+CANQ.US,D,20241011,000000,27.1276,27.1276,27.1276,27.1276,1,0
+CANQ.US,D,20241014,000000,27.2364,27.2364,27.2364,27.2364,13,0
+CANQ.US,D,20241015,000000,27.0024,27.07,26.9939,26.9939,3439,0
+CANQ.US,D,20241016,000000,27.04,27.14,27.0399,27.0879,1218,0
+CANQ.US,D,20241017,000000,27.285,27.285,27.107,27.107,171,0
+CANQ.US,D,20241018,000000,27.195,27.25,27.195,27.2122,612,0
+CANQ.US,D,20241021,000000,27.2,27.22,27.19,27.2014,532,0
+CANQ.US,D,20241022,000000,27.18,27.2061,27.1799,27.2061,540,0
+CANQ.US,D,20241023,000000,27.05,27.05,26.8322,26.8322,331,0
+CANQ.US,D,20241024,000000,27.0067,27.0067,27.0067,27.0067,101,0
+CANQ.US,D,20241025,000000,27.89,27.89,27.0781,27.0781,1361,0
+CANQ.US,D,20241028,000000,27.18,27.18,27.05,27.0503,339,0
+CANQ.US,D,20241029,000000,27.37,27.37,27.2743,27.2743,220,0
+CANQ.US,D,20241030,000000,27.0944,27.0944,27.0944,27.0944,4,0
+CANQ.US,D,20241031,000000,26.65,26.65,26.5783,26.5783,250,0
+CANQ.US,D,20241104,000000,26.4455,26.4455,26.4455,26.4455,1,0
+CANQ.US,D,20241105,000000,26.7594,26.7594,26.7594,26.7594,8,0
+CANQ.US,D,20241106,000000,27.06,27.2305,27.06,27.2305,645,0
+CANQ.US,D,20241107,000000,27.7069,27.7069,27.7069,27.7069,54,0
+CANQ.US,D,20241108,000000,27.85,27.9,27.7997,27.7997,2109,0
+CANQ.US,D,20241112,000000,27.68,27.69,27.638,27.638,315,0
+CANQ.US,D,20241120,000000,27.34,27.34,27.14,27.3125,1832,0
+CANQ.US,D,20241121,000000,27.32,27.3747,27.32,27.3747,104,0
+CANQ.US,D,20241125,000000,27.6447,27.6447,27.35,27.35,633,0
+CANQ.US,D,20241126,000000,27.52,27.57,27.5199,27.5319,2575,0
+CANQ.US,D,20241129,000000,27.97,27.97,27.58,27.615,6422,0
+CANQ.US,D,20241202,000000,27.64,27.81,27.626,27.7482,3090,0
+CANQ.US,D,20241203,000000,27.7144,27.7872,27.7144,27.7872,673,0
+CANQ.US,D,20241205,000000,28.01,28.0676,28.01,28.0676,150,0
+CANQ.US,D,20241209,000000,28.2599,28.2599,28.225,28.2493,2347,0
+CANQ.US,D,20241210,000000,28.41,28.41,28.23,28.23,2117,0
+CANQ.US,D,20241211,000000,28.61,28.7223,28.61,28.7223,315,0
+CANQ.US,D,20241212,000000,28.54,28.63,28.5243,28.5243,944,0
+CANQ.US,D,20241213,000000,29.15,29.19,28.96,29.1698,1109,0
+CANQ.US,D,20241216,000000,29.57,29.6335,29.57,29.6335,541,0
+CANQ.US,D,20241217,000000,29.54,29.6,29.485,29.5425,1025,0
+CANQ.US,D,20241218,000000,29.74,29.74,28.6638,28.6638,2247,0
+CANQ.US,D,20241219,000000,28.73,28.73,28.5502,28.5502,1585,0
+CANQ.US,D,20241220,000000,28.4339,28.89,28.4339,28.56,4402,0
+CANQ.US,D,20241223,000000,28.63,28.63,28.59,28.5991,573,0
+CANQ.US,D,20241226,000000,28.97,28.9751,28.97,28.9751,753,0
+CANQ.US,D,20241227,000000,28.5186,28.5911,28.5186,28.5911,1212,0
+CANQ.US,D,20241230,000000,28.3819,28.395,28.3819,28.395,346,0
+CANQ.US,D,20241231,000000,28.17,28.17,28.0758,28.0758,423,0
+CANQ.US,D,20250102,000000,28.26,28.26,27.85,28.0864,1274,0
+CANQ.US,D,20250103,000000,28.13,28.28,28.13,28.28,220,0
+CANQ.US,D,20250106,000000,28.5219,28.53,28.4588,28.4588,264,0
+CANQ.US,D,20250107,000000,28.45,28.45,28.0634,28.0634,154,0
+CANQ.US,D,20250108,000000,28.03,28.0459,28.03,28.0459,101,0
+CANQ.US,D,20250110,000000,27.78,27.85,27.65,27.724,4418,0
+CANQ.US,D,20250113,000000,27.486,27.6663,27.486,27.6663,828,0
+CANQ.US,D,20250114,000000,27.77,27.77,27.57,27.5847,4065,0
+CANQ.US,D,20250115,000000,28.12,28.1242,28,28.1242,1325,0
+CANQ.US,D,20250116,000000,28.1,28.1,27.9664,27.9664,100,0
+CANQ.US,D,20250117,000000,28.18,28.2512,28.18,28.2512,251,0
+CANQ.US,D,20250121,000000,28.27,28.3546,28.27,28.3546,971,0
+CANQ.US,D,20250122,000000,28.67,28.71,28.614,28.6205,2659,0
+CANQ.US,D,20250123,000000,28.54,28.85,28.53,28.7165,163566,0
+CANQ.US,D,20250124,000000,28.75,28.78,28.6857,28.6857,2138,0
+CANQ.US,D,20250127,000000,28.2739,28.3694,28.245,28.3694,3441,0
+CANQ.US,D,20250128,000000,28.65,28.65,28.565,28.565,2944,0
+CANQ.US,D,20250129,000000,28.59,28.69,28.59,28.6135,1466,0
+CANQ.US,D,20250131,000000,28.88,28.8801,28.6828,28.6828,740,0
+CANQ.US,D,20250203,000000,27.99,28.34,27.99,28.34,408,0
+CANQ.US,D,20250205,000000,28.7,28.805,28.7,28.805,1065,0
+CANQ.US,D,20250206,000000,28.87,28.9222,28.86,28.9222,2965,0
+CANQ.US,D,20250207,000000,28.99,28.99,28.6597,28.6597,1837,0
+CANQ.US,D,20250210,000000,28.53,28.9699,28.53,28.9,5874,0
+CANQ.US,D,20250211,000000,28.8401,28.8717,28.8401,28.8717,182,0
+CANQ.US,D,20250212,000000,28.84,28.88,28.8399,28.8408,1873,0
+CANQ.US,D,20250213,000000,29.03,29.16,29.01,29.1568,3915,0
+CANQ.US,D,20250214,000000,29.27,29.2962,29.235,29.2962,2698,0
+CANQ.US,D,20250218,000000,29.1625,29.1625,29.03,29.0791,2467,0
+CANQ.US,D,20250219,000000,29.12,29.19,29.1122,29.1122,2294,0
+CANQ.US,D,20250220,000000,29.0403,29.07,28.93,28.9622,1374,0
+CANQ.US,D,20250221,000000,28.91,28.91,28.6702,28.6702,3172,0
+CANQ.US,D,20250224,000000,28.7023,28.73,28.53,28.57,3740,0
+CANQ.US,D,20250225,000000,28.61,28.61,28.37,28.4955,7034,0
+CANQ.US,D,20250226,000000,28.6,28.6,28.4681,28.4681,769,0
+CANQ.US,D,20250227,000000,28.42,28.42,28.12,28.1266,3402,0
+CANQ.US,D,20250228,000000,28.1216,28.43,28.09,28.3887,3930,0
+CANQ.US,D,20250303,000000,28.3583,28.3583,27.915,27.9732,3927,0
+CANQ.US,D,20250304,000000,27.85,28.03,27.7555,27.8244,1764,0
+CANQ.US,D,20250305,000000,27.82,27.97,27.82,27.86,2146,0
+CANQ.US,D,20250306,000000,27.74,27.74,27.525,27.5397,2699,0
+CANQ.US,D,20250307,000000,27.46,27.4814,27.26,27.4814,2233,0
+CANQ.US,D,20250310,000000,27.2,27.2,27.0699,27.17,662,0
+CANQ.US,D,20250311,000000,27.01,27.06,26.94,27.06,575,0
+CANQ.US,D,20250312,000000,27.05,27.09,26.99,26.99,808,0
+CANQ.US,D,20250313,000000,26.86,26.86,26.7899,26.81,779,0
+CANQ.US,D,20250314,000000,26.84,26.96,26.84,26.86,1902,0
+CANQ.US,D,20250317,000000,27.05,27.1,26.88,27.0641,2224,0
+CANQ.US,D,20250318,000000,26.8499,26.92,26.8499,26.92,1456,0
+CANQ.US,D,20250319,000000,26.8385,27.03,26.8385,27.0275,1914,0
+CANQ.US,D,20250320,000000,26.99,26.99,26.98,26.98,572,0
+CANQ.US,D,20250321,000000,27,27,26.835,26.8785,981,0
+CANQ.US,D,20250324,000000,27.58,27.58,27,27.0907,7358,0
+CANQ.US,D,20250325,000000,27.12,27.21,27.05,27.05,871,0
+CANQ.US,D,20250326,000000,27.0794,27.11,26.93,26.9667,10645,0
+CANQ.US,D,20250327,000000,26.8876,27.07,26.8876,26.9419,23573,0
+CANQ.US,D,20250328,000000,26.855,26.855,26.58,26.65,6424,0
+CANQ.US,D,20250331,000000,26.42,26.7078,26.42,26.7078,4399,0
+CANQ.US,D,20250401,000000,26.5685,26.79,26.55,26.71,17641,0
+CANQ.US,D,20250402,000000,26.6705,26.86,26.6705,26.7741,7469,0
+CANQ.US,D,20250403,000000,26.77,26.77,26.24,26.4,7876,0
+CANQ.US,D,20250404,000000,25.62,26.22,25.47,25.47,4112,0
+CANQ.US,D,20250407,000000,25.42,25.5199,25.11,25.3534,3092,0
+CANQ.US,D,20250408,000000,25.595,25.69,25.2085,25.298,4285,0
+CANQ.US,D,20250409,000000,26.56,26.56,25.25,26.2557,31417,0
+CANQ.US,D,20250410,000000,25.9612,26.02,25.71,25.8522,9975,0
+CANQ.US,D,20250411,000000,25.72,26.03,25.66,25.995,16768,0
+CANQ.US,D,20250414,000000,26.065,26.23,25.9734,26.01,9440,0
+CANQ.US,D,20250415,000000,26.19,26.23,26.0758,26.0758,7813,0
+CANQ.US,D,20250416,000000,26.13,26.2,25.8471,25.9432,4902,0
+CANQ.US,D,20250417,000000,25.995,26.19,25.9659,25.9659,11909,0
+CANQ.US,D,20250421,000000,26.29,26.29,25.61,25.68,9415,0
+CANQ.US,D,20250422,000000,26.01,26.06,25.97,26.0053,4866,0
+CANQ.US,D,20250423,000000,26.45,26.48,26.15,26.2419,4960,0
+CANQ.US,D,20250424,000000,26.435,26.73,26.435,26.6525,5276,0
+CANQ.US,D,20250425,000000,26.58,26.74,26.51,26.6797,67917,0
+CANQ.US,D,20250428,000000,26.645,26.68,26.57,26.68,2445,0
+CANQ.US,D,20250429,000000,26.75,26.84,26.75,26.8095,3719,0
+CANQ.US,D,20250430,000000,26.746,26.9,26.746,26.8617,9736,0
+CANQ.US,D,20250501,000000,26.795,26.85,26.7,26.7,3259,0
+CANQ.US,D,20250502,000000,26.14,27,26.14,26.82,5153,0
+CANQ.US,D,20250505,000000,26.82,26.82,26.755,26.78,1003,0
+CANQ.US,D,20250506,000000,26.78,26.86,26.7,26.7885,4234,0
+CANQ.US,D,20250507,000000,26.81,26.88,26.74,26.88,653,0
+CANQ.US,D,20250508,000000,26.94,26.99,26.77,26.8271,9400,0
+CANQ.US,D,20250509,000000,26.88,26.99,26.81,26.84,14698,0
+CANQ.US,D,20250512,000000,27.65,27.65,27.0315,27.267,2030,0
+CANQ.US,D,20250513,000000,27.4501,27.57,27.45,27.5219,1187,0
+CANQ.US,D,20250514,000000,27.55,27.5899,27.5,27.5,2616,0
+CANQ.US,D,20250515,000000,27.57,27.585,27.55,27.585,503,0
+CANQ.US,D,20250516,000000,27.6455,27.6904,27.61,27.6904,2471,0
+CANQ.US,D,20250519,000000,27.7,27.7169,27.53,27.7169,866,0
+CANQ.US,D,20250520,000000,27.66,27.66,27.55,27.6298,389,0
+CANQ.US,D,20250522,000000,27.4609,27.54,27.3975,27.3975,10373,0
+CANQ.US,D,20250527,000000,27.5722,27.77,27.57,27.7209,19443,0
+CANQ.US,D,20250528,000000,27.71,27.75,27.6302,27.6302,2876,0
+CANQ.US,D,20250529,000000,27.690555,27.6951,27.685,27.6951,289,0
+CANQ.US,D,20250530,000000,27.68,27.8,27.56,27.7323,3291,0
+CANQ.US,D,20250602,000000,27.66,27.7289,27.6,27.7103,10402,0
+CANQ.US,D,20250603,000000,27.72,28.06,27.72,27.9362,15093,0
+CANQ.US,D,20250604,000000,28.04,28.14,28.04,28.0921,2189,0
+CANQ.US,D,20250605,000000,28.25,28.25,27.9747,27.9747,14238,0
+CANQ.US,D,20250606,000000,28.085,28.13,27.95,27.9848,18684,0
+CANQ.US,D,20250609,000000,28.36,28.37,27.9922,27.9922,15276,0
+CANQ.US,D,20250610,000000,27.9768,28.04,27.9768,28.04,1747,0
+CANQ.US,D,20250611,000000,28.25,28.25,28.05,28.0711,5261,0
+CANQ.US,D,20250612,000000,28.155,28.21,28.1447,28.1447,4748,0
+CANQ.US,D,20250613,000000,27.86,28.03,27.71,27.7734,12224,0
+CANQ.US,D,20250616,000000,28.12,28.13,27.93,27.93,3491,0
+CANQ.US,D,20250617,000000,28.02,28.09,27.8591,27.8591,1941,0
+CANQ.US,D,20250618,000000,27.92,27.96,27.8279,27.85,40316,0
+CANQ.US,D,20250624,000000,28.215,28.2669,28.16,28.2669,606,0
+CANQ.US,D,20250625,000000,29,29,28.319,28.3402,1032,0
+CANQ.US,D,20250626,000000,28.58,28.74,28.58,28.6026,2448,0
+CANQ.US,D,20250627,000000,28.79,28.79,28.5,28.7275,17918,0
+CANQ.US,D,20250630,000000,28.89,28.89,28.81,28.8712,4187,0
+CANQ.US,D,20250701,000000,28.95,28.95,28.47,28.5418,243315,0
+CANQ.US,D,20250702,000000,28.6015,28.74,28.6,28.6356,59856,0
+CANQ.US,D,20250703,000000,30,30,28.76,28.92,61069,0
+CANQ.US,D,20250707,000000,28.74,28.74,28.52,28.6256,8988,0
+CANQ.US,D,20250708,000000,28.1,28.67,28.1,28.58,10489,0
+CANQ.US,D,20250709,000000,28.64,28.84,28.61,28.61,9045,0
+CANQ.US,D,20250710,000000,28.69,28.8,28.605,28.6298,43203,0
+CANQ.US,D,20250711,000000,29.02,29.02,28.58,28.65,32433,0
+CANQ.US,D,20250714,000000,28.65,28.8,28.65,28.72,12316,0
+CANQ.US,D,20250715,000000,28.86,28.86,28.6622,28.6622,9257,0
+CANQ.US,D,20250716,000000,28.625,28.6861,28.572,28.6861,1785,0
+CANQ.US,D,20250717,000000,28.58,29.16,28.58,28.845,28232,0
+CANQ.US,D,20250718,000000,28.845,28.85,28.7725,28.7725,3165,0
+CANQ.US,D,20250721,000000,28.96,28.96,28.8932,28.8932,215,0
+CANQ.US,D,20250722,000000,28.735,28.86,28.71,28.7726,3370,0
+CANQ.US,D,20250723,000000,28.735,28.9,28.735,28.8245,2861,0
+CANQ.US,D,20250724,000000,28.9408,29.08,28.94,29.0342,2793,0
+CANQ.US,D,20250725,000000,29.02,29.12,28.97,29.025,2291,0
+CANQ.US,D,20250728,000000,29.98,29.98,29.0493,29.0493,2146,0
+CANQ.US,D,20250729,000000,29.17,29.2,29.0735,29.0735,2481,0
+CANQ.US,D,20250730,000000,29.21,29.21,29.0116,29.1174,898,0
+CANQ.US,D,20250731,000000,29.25,29.25,29.05,29.0896,6368,0
+CANQ.US,D,20250801,000000,28.645,28.8397,28.645,28.685,17713,0
+CANQ.US,D,20250804,000000,28.7,29.14,28.7,29.0922,2951,0
+CANQ.US,D,20250805,000000,29.2,29.2,28.9,28.9078,3587,0
+CANQ.US,D,20250806,000000,29.03,29.16,28.99,29.1004,1450,0
+CANQ.US,D,20250807,000000,29.3,29.3,29.1459,29.1459,1375,0
+CANQ.US,D,20250808,000000,29.3171,29.44,29.27,29.325,2469,0
+CANQ.US,D,20250811,000000,29.44,29.44,29.28,29.28,3444,0
+CANQ.US,D,20250812,000000,30,30,29.32,29.5098,5215,0
+CANQ.US,D,20250813,000000,29.65,29.6681,29.535,29.57,1918,0
+CANQ.US,D,20250814,000000,29.65,29.66,29.52,29.5982,2836,0
+CANQ.US,D,20250815,000000,29.05,29.475,29.05,29.475,2642,0
+CANQ.US,D,20250818,000000,29.53,29.53,29.42,29.4511,3372,0
+CANQ.US,D,20250819,000000,29.34,29.34,29.0988,29.0988,5023,0
+CANQ.US,D,20250820,000000,29.08,29.14,28.84,29.056,2873,0
+CANQ.US,D,20250821,000000,29.0166,29.0166,28.8838,28.8838,1489,0
+CANQ.US,D,20250822,000000,29.13,29.42,29.1299,29.3034,9300,0
+CANQ.US,D,20250825,000000,29.2968,29.4,29.2857,29.2857,6161,0
+CANQ.US,D,20250826,000000,29.3,29.35,29.15,29.3321,13351,0
+CANQ.US,D,20250827,000000,28.72,29.49,28.72,29.4158,11248,0
+CANQ.US,D,20250828,000000,29.36,29.4825,29.3599,29.4825,666,0
+CANQ.US,D,20250829,000000,29.31,29.31,29.19,29.2258,4425,0
+CANQ.US,D,20250902,000000,29.09,29.09,28.5723,28.913,5324,0
+CANQ.US,D,20250903,000000,29.005,29.16,29.005,29.1282,1856,0
+CANQ.US,D,20250904,000000,29.288,29.45,29.288,29.45,1080,0
+CANQ.US,D,20250905,000000,29.86,29.86,29.4065,29.4065,3962,0
+CANQ.US,D,20250908,000000,29.6056,31.6,29.54,29.5715,77079,0
+CANQ.US,D,20250909,000000,29.95,29.95,29.5454,29.6928,18181,0
+CANQ.US,D,20250910,000000,29.92,30.0573,29.81,29.8538,8301,0
+CANQ.US,D,20250911,000000,29.98,29.99,29.875,29.9097,14220,0
+CANQ.US,D,20250912,000000,29.73,29.92,29.72,29.8836,4878,0
+CANQ.US,D,20250915,000000,29.9934,30.1413,29.9934,30.1413,1722,0
+CANQ.US,D,20250916,000000,30.21,30.21,29.97,30.0237,15414,0
+CANQ.US,D,20250917,000000,29.9504,29.9991,29.915,29.915,1242,0
+CANQ.US,D,20250918,000000,29.975,30.25,29.975,30.0707,7306,0
+CANQ.US,D,20250919,000000,30.1,30.1996,30.05,30.1996,5794,0
+CANQ.US,D,20250922,000000,30.1715,30.35,30.155,30.3125,4551,0
+CANQ.US,D,20250923,000000,30.23,30.2525,30.1297,30.1297,5957,0
+CANQ.US,D,20250924,000000,30.1,30.1,30.02,30.03,1606,0
+CANQ.US,D,20250925,000000,29.77,30,29.73,29.8949,17539,0
+CANQ.US,D,20250926,000000,29.895,29.94,29.87,29.9355,1133,0
+CANQ.US,D,20250929,000000,30.15,30.18,30.01,30.0577,49196,0
+CANQ.US,D,20250930,000000,29.98,30.1355,29.98,30.1355,3321,0
+CANQ.US,D,20251001,000000,30.12,30.1292,30.1199,30.1292,335,0
+CANQ.US,D,20251002,000000,30.16,30.27,30.16,30.21,931,0
+CANQ.US,D,20251003,000000,30.1,30.19,29.94,30.0433,16875,0
+CANQ.US,D,20251006,000000,30.62,30.62,30.2257,30.2257,3671,0
+CANQ.US,D,20251007,000000,30.17,30.26,29.43,30.05,59836,0
+CANQ.US,D,20251008,000000,30.12,30.3182,30.12,30.3149,4390,0
+CANQ.US,D,20251009,000000,30.3164,30.3164,30.2134,30.3,4063,0
+CANQ.US,D,20251010,000000,30.32,30.32,29.53,29.5532,11543,0
+CANQ.US,D,20251013,000000,29.88,30.0699,29.88,30.0635,1954,0
+CANQ.US,D,20251014,000000,29.71,30.0195,29.63,29.8884,6299,0
+CANQ.US,D,20251015,000000,30.12,30.25,29.88,30.0446,59295,0
+CANQ.US,D,20251016,000000,30.19,30.19,30.0191,30.0191,460,0
+CANQ.US,D,20251017,000000,29.902,30.1799,29.89,30.1405,3873,0
+CANQ.US,D,20251020,000000,30.2901,30.4495,30.29,30.4128,11288,0
+CANQ.US,D,20251021,000000,30.57,30.57,30.34,30.3729,1197,0
+CANQ.US,D,20251022,000000,30.2375,30.2375,29.92,30.06,3595,0
+CANQ.US,D,20251023,000000,30.14,30.2195,30.14,30.165,4146,0
+CANQ.US,D,20251024,000000,30.43,30.52,30.41,30.4639,2559,0
+CANQ.US,D,20251027,000000,30.78,30.9976,30.78,30.9976,1487,0
+CANQ.US,D,20251028,000000,30.73,31.25,30.73,31.235,12641,0
+CANQ.US,D,20251029,000000,31.41,31.4299,31.25,31.325,5031,0
+CANQ.US,D,20251030,000000,31.15,31.19,31.01,31.01,6572,0
+CANQ.US,D,20251031,000000,31.23,31.3199,31.0776,31.1509,9489,0
+CANQ.US,D,20251103,000000,31.247,31.247,31.11,31.1225,5593,0
+CANQ.US,D,20251104,000000,30.875441,30.89,30.6405,30.6405,12964,0
+CANQ.US,D,20251105,000000,30.83,30.92,30.73,30.7602,2530,0
+CANQ.US,D,20251106,000000,30.69,30.7,30.3299,30.3661,9747,0
+CANQ.US,D,20251107,000000,30.218,30.3749,30.009,30.3749,2791,0
+CANQ.US,D,20251110,000000,30.8185,30.8545,30.62,30.8545,7929,0
+CANQ.US,D,20251111,000000,30.72,30.92,30.7199,30.8875,5718,0
+CANQ.US,D,20251112,000000,30.9881,30.9881,30.84,30.9081,10602,0
+CANQ.US,D,20251113,000000,30.59,30.63,30.25,30.3938,9750,0
+CANQ.US,D,20251114,000000,30.42,30.42,30.2665,30.2665,3407,0
+CANQ.US,D,20251117,000000,30.3,30.3788,30.0821,30.1456,22274,0
+CANQ.US,D,20251118,000000,30.4,30.76,30.02,30.0565,8457,0
+CANQ.US,D,20251119,000000,30.1355,30.1355,30.1,30.1238,1728,0
+CANQ.US,D,20251120,000000,29.9985,29.9985,29.7914,29.7914,18358,0
+CANQ.US,D,20251121,000000,29.73,29.97,29.73,29.8709,1462,0
+CANQ.US,D,20251124,000000,30.2385,30.2882,30.23,30.2882,2259,0
+CANQ.US,D,20251125,000000,30.3447,30.489,30.3,30.4494,2398,0
+CANQ.US,D,20251126,000000,30.52,30.685,30.5199,30.5913,2534,0
+CANQ.US,D,20251128,000000,30.59,30.6844,30.58,30.6844,2251,0
+CANQ.US,D,20251201,000000,30.485,30.485,30.38,30.3997,6198,0
+CANQ.US,D,20251202,000000,30.5295,30.59,30.46,30.5216,6291,0
+CANQ.US,D,20251203,000000,30.45,30.5799,30.44,30.5172,26771,0
+CANQ.US,D,20251204,000000,30.43,30.525,30.37,30.4373,6625,0
+CANQ.US,D,20251205,000000,30.58,30.58,30.5025,30.5033,1435,0
+CANQ.US,D,20251208,000000,30.4524,30.58,30.31,30.4223,48144,0
+CANQ.US,D,20251209,000000,30.4,30.435,30.4,30.435,3443,0
+CANQ.US,D,20251210,000000,30.41,30.5494,30.3611,30.5494,1805,0
+CANQ.US,D,20251211,000000,30.437,30.4669,30.32,30.4669,6574,0
+CANQ.US,D,20251212,000000,30.125,30.125,29.99,30.0271,4179,0
+CANQ.US,D,20251215,000000,30.08,30.08,29.84,29.8535,11422,0
+CANQ.US,D,20251216,000000,29.81,29.935,29.81,29.9222,7626,0
+CANQ.US,D,20251217,000000,29.8215,29.8215,29.5801,29.5994,1659,0
+CANQ.US,D,20251218,000000,29.71,29.84,29.69,29.7643,19172,0
+CANQ.US,D,20251219,000000,29.87,29.99,29.863,29.8972,14618,0
+CANQ.US,D,20251222,000000,29.94,29.94,29.92,29.93,3251,0
+CANQ.US,D,20251223,000000,29.77,29.87,29.77,29.87,22064,0
+CANQ.US,D,20251224,000000,29.93,29.94,29.913,29.9198,3388,0
+CANQ.US,D,20251226,000000,30.02,30.02,29.91,29.96,3719,0
+CANQ.US,D,20251229,000000,29.9,29.916,29.83,29.8678,7342,0
+CANQ.US,D,20251230,000000,29.875,29.9099,29.81,29.8778,10327,0
+CANQ.US,D,20251231,000000,29.77,29.86,29.77,29.7722,4483,0
+CANQ.US,D,20260102,000000,29.855,29.855,29.6,29.6728,4583,0
+CANQ.US,D,20260105,000000,29.84,29.84,29.69,29.7553,4099,0
+CANQ.US,D,20260106,000000,29.83,29.94,29.815,29.9198,7677,0
+CANQ.US,D,20260107,000000,29.93,30.01,29.83,29.8656,11375,0
+CANQ.US,D,20260108,000000,29.77,29.8299,29.71,29.7743,32864,0
+CANQ.US,D,20260109,000000,29.91,29.99,29.89,29.9491,4224,0
+CANQ.US,D,20260112,000000,29.96,29.96,29.93,29.9545,272908,0
+CANQ.US,D,20260113,000000,30.02,30.02,29.91,29.93,3605,0
+CANQ.US,D,20260114,000000,29.7792,29.8153,29.7,29.8153,1723,0
+CANQ.US,D,20260115,000000,29.95,29.95,29.8306,29.8306,4815,0
+CANQ.US,D,20260116,000000,29.79,29.8116,29.76,29.8116,3766,0
+CANQ.US,D,20260120,000000,29.79,29.79,29.36,29.4,2945,0
+CANQ.US,D,20260121,000000,29.5,29.695,29.47,29.6388,13753,0
+CANQ.US,D,20260122,000000,29.7344,29.79,29.65,29.73,5668,0
+CANQ.US,D,20260123,000000,29.65,29.82,29.65,29.8113,16261,0
+CANQ.US,D,20260126,000000,29.95,29.96,29.86,29.91,6053,0
+CANQ.US,D,20260127,000000,30.05,30.13,30,30.0122,11180,0
+CANQ.US,D,20260128,000000,30.5,30.5,29.98,30.0399,7366,0
+CANQ.US,D,20260129,000000,29.9,29.96,29.66,29.955,7432,0
+CANQ.US,D,20260130,000000,29.96,29.96,29.73,29.7839,9501,0
+CANQ.US,D,20260202,000000,29.76,29.879,29.76,29.87,2466,0
+CANQ.US,D,20260203,000000,29.865,29.865,29.53,29.5921,1855,0
+CANQ.US,D,20260204,000000,29.53,29.53,29.345,29.445,2195,0
+CANQ.US,D,20260205,000000,29.31,29.34,29.24,29.2629,6092,0
+CANQ.US,D,20260206,000000,29.46,29.5599,29.27,29.5247,4214,0
+CANQ.US,D,20260209,000000,29.48,29.63,29.48,29.6149,2154,0
+CANQ.US,D,20260210,000000,29.61,29.61,29.47,29.51,547,0
+CANQ.US,D,20260211,000000,29.95,29.95,29.38,29.535,7685,0
+CANQ.US,D,20260212,000000,29.54,29.54,29.255,29.255,12551,0
+CANQ.US,D,20260213,000000,29.4,29.4,29.3095,29.3095,3701,0
+CANQ.US,D,20260217,000000,29.18,29.33,29.18,29.3253,1405,0
+CANQ.US,D,20260218,000000,29.41,29.43,29.37,29.41,1666,0
diff --git a/daily/us/nasdaq etfs/ccnr.us.txt b/daily/us/nasdaq etfs/ccnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1cd56c48d8bcd6c1d4e30ebec3e55f68753623ee
--- /dev/null
+++ b/daily/us/nasdaq etfs/ccnr.us.txt	
@@ -0,0 +1,304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCNR.US,D,20240715,000000,25.8002,25.8142,25.75,25.775,2765,0
+CCNR.US,D,20240716,000000,25.93,25.93,25.93,25.93,619,0
+CCNR.US,D,20240717,000000,25.95,25.97,25.95,25.955,1494,0
+CCNR.US,D,20240718,000000,25.9,25.9,25.6154,25.6154,2905,0
+CCNR.US,D,20240719,000000,25.405,25.405,25.3709,25.3709,1000,0
+CCNR.US,D,20240722,000000,25.44,25.44,25.3604,25.3604,248,0
+CCNR.US,D,20240723,000000,25.1208,25.1208,25.1208,25.1208,1,0
+CCNR.US,D,20240724,000000,25.14,25.14,24.9232,24.9232,2007,0
+CCNR.US,D,20240725,000000,25.05,25.09,25.0025,25.0828,102211,0
+CCNR.US,D,20240726,000000,25.279,25.279,25.279,25.279,150,0
+CCNR.US,D,20240729,000000,25.28,25.32,25.01,25.1711,11046,0
+CCNR.US,D,20240730,000000,25.1664,25.1664,25.1664,25.1664,1,0
+CCNR.US,D,20240731,000000,25.47,25.515,25.34,25.515,251476,0
+CCNR.US,D,20240801,000000,24.8684,24.8684,24.8684,24.8684,6,0
+CCNR.US,D,20240802,000000,24.2128,24.2128,24.2128,24.2128,11,0
+CCNR.US,D,20240805,000000,23.31,23.6,23.24,23.47,182191,0
+CCNR.US,D,20240806,000000,23.85,23.85,23.64,23.6958,5881,0
+CCNR.US,D,20240807,000000,23.7412,23.7412,23.7412,23.7412,5,0
+CCNR.US,D,20240808,000000,24.1456,24.1456,24.1456,24.1456,3,0
+CCNR.US,D,20240809,000000,24.1329,24.1329,24.1329,24.1329,3,0
+CCNR.US,D,20240812,000000,24.17,24.2562,24.15,24.2562,123712,0
+CCNR.US,D,20240813,000000,24.5241,24.5241,24.5241,24.5241,3,0
+CCNR.US,D,20240814,000000,24.4894,24.4894,24.4894,24.4894,3,0
+CCNR.US,D,20240815,000000,24.7463,24.7463,24.7463,24.7463,3273,0
+CCNR.US,D,20240816,000000,24.8802,24.8802,24.8802,24.8802,3212,0
+CCNR.US,D,20240819,000000,25.1326,25.1326,25.1326,25.1326,3212,0
+CCNR.US,D,20240820,000000,24.8619,24.8619,24.8619,24.8619,30,0
+CCNR.US,D,20240821,000000,25.0408,25.0408,25.0408,25.0408,4,0
+CCNR.US,D,20240822,000000,24.93,24.93,24.7657,24.7657,1970,0
+CCNR.US,D,20240823,000000,25.34,25.34,25.34,25.34,2,0
+CCNR.US,D,20240826,000000,25.4209,25.4209,25.4209,25.4209,11,0
+CCNR.US,D,20240827,000000,25.425,25.425,25.425,25.425,2,0
+CCNR.US,D,20240828,000000,25.1341,25.1341,25.1341,25.1341,5,0
+CCNR.US,D,20240829,000000,25.2895,25.2895,25.2895,25.2895,2,0
+CCNR.US,D,20240830,000000,25.1909,25.1909,25.1909,25.1909,4,0
+CCNR.US,D,20240903,000000,24.3571,24.3571,24.3571,24.3571,1,0
+CCNR.US,D,20240904,000000,24.27,24.27,24.215,24.215,122,0
+CCNR.US,D,20240905,000000,24.2006,24.2006,24.2006,24.2006,10,0
+CCNR.US,D,20240906,000000,23.735,23.735,23.735,23.735,1,0
+CCNR.US,D,20240909,000000,23.785,23.785,23.785,23.785,11,0
+CCNR.US,D,20240910,000000,23.559,23.559,23.559,23.559,129,0
+CCNR.US,D,20240911,000000,23.52,23.7802,23.52,23.7802,101,0
+CCNR.US,D,20240912,000000,24.08,24.1,24.0603,24.0603,5002,0
+CCNR.US,D,20240913,000000,24.36,24.36,24.33,24.33,247,0
+CCNR.US,D,20240916,000000,24.4547,24.4547,24.4547,24.4547,36,0
+CCNR.US,D,20240917,000000,24.64,24.65,24.575,24.575,106616,0
+CCNR.US,D,20240918,000000,24.6098,24.6098,24.6098,24.6098,3,0
+CCNR.US,D,20240919,000000,25.08,25.1468,25.08,25.1468,201,0
+CCNR.US,D,20240920,000000,24.9968,24.9968,24.9968,24.9968,2,0
+CCNR.US,D,20240923,000000,25.2,25.2,25.16,25.16,3960,0
+CCNR.US,D,20240924,000000,25.5,25.55,25.5,25.535,1482,0
+CCNR.US,D,20240925,000000,25.115,25.115,25.115,25.115,1,0
+CCNR.US,D,20240926,000000,25.37,25.41,25.3593,25.3593,476,0
+CCNR.US,D,20240927,000000,25.5341,25.5341,25.5341,25.5341,5,0
+CCNR.US,D,20240930,000000,25.54,25.64,25.51,25.6,117710,0
+CCNR.US,D,20241001,000000,25.75,25.85,25.75,25.7675,1053,0
+CCNR.US,D,20241002,000000,25.9256,25.9256,25.9256,25.9256,2,0
+CCNR.US,D,20241003,000000,25.71,25.88,25.71,25.8433,1300,0
+CCNR.US,D,20241004,000000,26.12,26.21,26.12,26.17,12548,0
+CCNR.US,D,20241007,000000,26.17,26.205,26.17,26.205,174,0
+CCNR.US,D,20241008,000000,25.46,25.5237,25.46,25.5237,135,0
+CCNR.US,D,20241009,000000,25.3,25.4357,25.3,25.4073,454,0
+CCNR.US,D,20241010,000000,25.63,25.63,25.6053,25.6053,124,0
+CCNR.US,D,20241011,000000,25.85,25.86,25.785,25.785,989,0
+CCNR.US,D,20241014,000000,25.6643,25.6643,25.6643,25.6643,33,0
+CCNR.US,D,20241015,000000,25.28,25.3,25.0557,25.0557,3400,0
+CCNR.US,D,20241016,000000,25.2403,25.2403,25.2403,25.2403,33,0
+CCNR.US,D,20241017,000000,25.1933,25.1933,25.1933,25.1933,2,0
+CCNR.US,D,20241018,000000,25.2707,25.2707,25.2707,25.2707,1,0
+CCNR.US,D,20241021,000000,25.125,25.125,25.125,25.125,1,0
+CCNR.US,D,20241022,000000,25.15,25.19,25.1,25.1648,15025,0
+CCNR.US,D,20241023,000000,24.915,24.915,24.915,24.915,1,0
+CCNR.US,D,20241024,000000,24.9902,24.9902,24.9902,24.9902,1,0
+CCNR.US,D,20241025,000000,25.25,25.25,25.1177,25.1177,98819,0
+CCNR.US,D,20241028,000000,24.98,25.085,24.98,25.085,115,0
+CCNR.US,D,20241029,000000,25,25,24.83,24.86,203,0
+CCNR.US,D,20241030,000000,24.9141,24.9141,24.9141,24.9141,8,0
+CCNR.US,D,20241031,000000,24.7271,24.7271,24.7271,24.7271,3,0
+CCNR.US,D,20241104,000000,24.8819,24.8819,24.8819,24.8819,1,0
+CCNR.US,D,20241105,000000,25.04,25.2197,25.03,25.2197,131879,0
+CCNR.US,D,20241106,000000,25.06,25.1752,25.06,25.1752,151,0
+CCNR.US,D,20241107,000000,25.535,25.535,25.535,25.535,3,0
+CCNR.US,D,20241108,000000,25.065,25.065,25.065,25.065,1,0
+CCNR.US,D,20241122,000000,25.05,25.1848,25.04,25.1848,113549,0
+CCNR.US,D,20241125,000000,25.34,25.34,25.1516,25.1516,1001,0
+CCNR.US,D,20241126,000000,24.8316,24.8376,24.8316,24.8376,105100,0
+CCNR.US,D,20241127,000000,24.98,24.9988,24.93,24.9988,1215029,0
+CCNR.US,D,20241129,000000,25.125,25.1549,25.125,25.1549,504,0
+CCNR.US,D,20241202,000000,24.89,25.0948,24.89,25.0948,576,0
+CCNR.US,D,20241205,000000,25.02,25.02,24.983,24.983,824,0
+CCNR.US,D,20241206,000000,24.4,24.41,24.4,24.41,104,0
+CCNR.US,D,20241211,000000,24.44,24.575,24.42,24.575,135069,0
+CCNR.US,D,20241216,000000,23.7563,23.7669,23.7104,23.7104,1014,0
+CCNR.US,D,20241217,000000,23.62,23.62,23.39,23.5504,165123,0
+CCNR.US,D,20241218,000000,23.49,23.5,22.7856,22.7856,1832,0
+CCNR.US,D,20241219,000000,22.85,22.85,22.64,22.64,123,0
+CCNR.US,D,20241223,000000,22.7001,22.88,22.7001,22.865,3101,0
+CCNR.US,D,20241226,000000,22.88,23.0082,22.86,23.0082,355498,0
+CCNR.US,D,20250102,000000,23.55,23.55,23.5,23.5111,396153,0
+CCNR.US,D,20250113,000000,23.67,23.7569,23.67,23.7569,106,0
+CCNR.US,D,20250114,000000,23.84,23.9826,23.84,23.9826,115,0
+CCNR.US,D,20250121,000000,24.33,24.415,24.33,24.415,90203,0
+CCNR.US,D,20250122,000000,24.39,24.39,24.15,24.15,402,0
+CCNR.US,D,20250127,000000,24.085,24.085,23.9363,23.9363,109,0
+CCNR.US,D,20250128,000000,23.75,23.8102,23.7499,23.8102,200,0
+CCNR.US,D,20250203,000000,23.72,23.72,23.5327,23.5327,102,0
+CCNR.US,D,20250204,000000,23.65,23.93,23.65,23.93,135002,0
+CCNR.US,D,20250207,000000,23.9,23.9,23.77,23.77,1014,0
+CCNR.US,D,20250212,000000,24.01,24.07,23.93,23.93,1710132,0
+CCNR.US,D,20250214,000000,24.08,24.08,24.0777,24.0777,104,0
+CCNR.US,D,20250218,000000,24.2,24.39,24.2,24.3146,1600,0
+CCNR.US,D,20250219,000000,24.22,24.2709,24.22,24.2709,104,0
+CCNR.US,D,20250220,000000,24.4,24.505,24.4,24.505,102,0
+CCNR.US,D,20250221,000000,24,24.005,24,24.005,101,0
+CCNR.US,D,20250224,000000,24.05,24.05,24.04,24.04,496579,0
+CCNR.US,D,20250225,000000,23.76,23.875,23.76,23.875,104,0
+CCNR.US,D,20250228,000000,23.39,23.4527,23.39,23.4527,429,0
+CCNR.US,D,20250303,000000,23.71,23.71,22.9953,22.9953,311,0
+CCNR.US,D,20250304,000000,23.15,23.22,22.9824,22.9824,1427,0
+CCNR.US,D,20250306,000000,23.465,23.5457,23.465,23.5457,3061,0
+CCNR.US,D,20250310,000000,23.75,23.75,23.5784,23.5784,109,0
+CCNR.US,D,20250311,000000,23.8,23.8,23.7596,23.7596,505,0
+CCNR.US,D,20250314,000000,24,24.2297,24,24.2297,210019,0
+CCNR.US,D,20250317,000000,24.48,24.78,24.48,24.7,2681,0
+CCNR.US,D,20250319,000000,25.0297,25.0297,24.95,24.95,176,0
+CCNR.US,D,20250320,000000,24.72,24.8081,24.72,24.8081,244,0
+CCNR.US,D,20250321,000000,24.58,24.58,24.38,24.4925,1113,0
+CCNR.US,D,20250331,000000,23.89,24.2331,23.89,24.2331,210045,0
+CCNR.US,D,20250403,000000,23.575,23.575,23.304,23.304,108,0
+CCNR.US,D,20250404,000000,21.8395,21.8395,21.33,21.33,161,0
+CCNR.US,D,20250407,000000,20.6385,21.47,20.6385,21.08,327,0
+CCNR.US,D,20250408,000000,21.45,21.48,20.6985,20.6985,2522,0
+CCNR.US,D,20250409,000000,22.35,22.5,22.35,22.4094,314,0
+CCNR.US,D,20250410,000000,21.81,21.9336,21.81,21.9336,576,0
+CCNR.US,D,20250411,000000,22.79,22.87,22.7763,22.7763,3253,0
+CCNR.US,D,20250414,000000,23.14,23.14,23.0415,23.0415,450,0
+CCNR.US,D,20250415,000000,23.05,23.05,23.0226,23.0226,714,0
+CCNR.US,D,20250421,000000,23.57,23.57,23.25,23.3839,958,0
+CCNR.US,D,20250423,000000,23.78,23.78,23.5891,23.5891,195019,0
+CCNR.US,D,20250424,000000,23.86,23.995,23.86,23.995,149,0
+CCNR.US,D,20250425,000000,23.95,23.97,23.925,23.925,1002,0
+CCNR.US,D,20250428,000000,23.93,24.2525,23.93,24.2525,210002,0
+CCNR.US,D,20250429,000000,23.9573,23.9573,23.9,23.9,1002,0
+CCNR.US,D,20250430,000000,23.46,23.6181,23.46,23.6181,1321,0
+CCNR.US,D,20250502,000000,23.79,23.8937,23.79,23.8937,102,0
+CCNR.US,D,20250507,000000,23.846,23.846,23.769,23.769,145,0
+CCNR.US,D,20250509,000000,24.4,24.4,24.36,24.36,110,0
+CCNR.US,D,20250512,000000,24.61,24.61,24.5728,24.5728,1749,0
+CCNR.US,D,20250519,000000,24.47,24.7056,24.47,24.7056,2508,0
+CCNR.US,D,20250522,000000,24.31,24.67,24.31,24.6086,210670,0
+CCNR.US,D,20250523,000000,24.57,24.8989,24.57,24.8989,103,0
+CCNR.US,D,20250527,000000,25.14,25.14,25.0728,25.0728,205,0
+CCNR.US,D,20250528,000000,25.1,25.1,24.9227,24.9227,233,0
+CCNR.US,D,20250530,000000,24.695,24.8555,24.695,24.8555,135,0
+CCNR.US,D,20250610,000000,26.17,26.17,26.1564,26.1564,420240,0
+CCNR.US,D,20250611,000000,26.3,27.07,26.28,26.3134,49842,0
+CCNR.US,D,20250612,000000,26.2754,26.47,26.2754,26.425,6427,0
+CCNR.US,D,20250616,000000,26.76,29.02,26.75,26.9188,63407,0
+CCNR.US,D,20250617,000000,26.67,26.67,26.5248,26.5248,5838,0
+CCNR.US,D,20250620,000000,26.15,26.15,26.09,26.1404,4078,0
+CCNR.US,D,20250623,000000,26.04,26.05,25.95,25.95,727,0
+CCNR.US,D,20250624,000000,25.97,25.97,25.95,25.95,248,0
+CCNR.US,D,20250625,000000,25.68,25.72,25.65,25.65,414,0
+CCNR.US,D,20250626,000000,26.25,26.28,26.19,26.28,10564,0
+CCNR.US,D,20250627,000000,26.2104,26.2104,26.112,26.112,141,0
+CCNR.US,D,20250630,000000,25.94,26.17,25.94,26.09,662491,0
+CCNR.US,D,20250701,000000,26.11,26.5,26.11,26.5,1028,0
+CCNR.US,D,20250702,000000,27.1467,27.15,27.1277,27.1277,3891,0
+CCNR.US,D,20250703,000000,27.1904,27.1904,27.1823,27.1823,239,0
+CCNR.US,D,20250707,000000,26.87,26.87,26.7256,26.7256,597,0
+CCNR.US,D,20250709,000000,26.9453,26.9453,26.9253,26.9253,832,0
+CCNR.US,D,20250714,000000,27.14,27.14,26.9796,27.0325,932,0
+CCNR.US,D,20250715,000000,26.89,26.94,26.6763,26.6763,1530789,0
+CCNR.US,D,20250716,000000,26.62,26.62,26.5595,26.5595,261,0
+CCNR.US,D,20250717,000000,26.71,26.71,26.6498,26.6498,156,0
+CCNR.US,D,20250722,000000,27.4659,27.525,27.4659,27.5042,586,0
+CCNR.US,D,20250723,000000,27.7,27.8458,27.7,27.8458,292,0
+CCNR.US,D,20250724,000000,27.5961,27.6219,27.5301,27.6219,676,0
+CCNR.US,D,20250725,000000,27.3676,27.4987,27.3676,27.422,974,0
+CCNR.US,D,20250729,000000,27.2,27.34,27.2,27.3111,2604,0
+CCNR.US,D,20250730,000000,26.65,26.7856,26.65,26.7856,345,0
+CCNR.US,D,20250731,000000,26.53,26.53,26.522,26.522,188,0
+CCNR.US,D,20250801,000000,26.2807,26.2807,26.2,26.2807,3348,0
+CCNR.US,D,20250804,000000,26.39,26.6404,26.39,26.6193,978,0
+CCNR.US,D,20250805,000000,26.78,26.98,26.78,26.9062,551,0
+CCNR.US,D,20250806,000000,27.14,27.14,26.9,26.9169,682,0
+CCNR.US,D,20250807,000000,27.15,27.22,27.1379,27.1379,1128,0
+CCNR.US,D,20250808,000000,27.4,27.4155,27.28,27.34,3605,0
+CCNR.US,D,20250813,000000,27.76,27.7981,27.76,27.77,346,0
+CCNR.US,D,20250814,000000,27.5,27.5199,27.41,27.5199,632,0
+CCNR.US,D,20250819,000000,27.5147,27.5147,27.4921,27.4921,1270,0
+CCNR.US,D,20250821,000000,27.49,27.6865,27.49,27.6865,1002,0
+CCNR.US,D,20250822,000000,28.38,28.5076,28.38,28.5076,545,0
+CCNR.US,D,20250825,000000,28.48,28.5098,28.42,28.5098,677,0
+CCNR.US,D,20250826,000000,28.5182,28.5377,28.4701,28.5377,683,0
+CCNR.US,D,20250827,000000,28.51,28.585,28.51,28.5713,761,0
+CCNR.US,D,20250828,000000,28.51,28.72,28.47,28.705,270613,0
+CCNR.US,D,20250829,000000,28.8135,28.8611,28.79,28.8415,1028,0
+CCNR.US,D,20250902,000000,28.85,28.85,28.76,28.825,824,0
+CCNR.US,D,20250903,000000,28.9369,28.9369,28.7358,28.7805,3252,0
+CCNR.US,D,20250904,000000,28.76,28.8493,28.76,28.825,1102,0
+CCNR.US,D,20250905,000000,28.98,29.08,28.93,29.0608,586,0
+CCNR.US,D,20250908,000000,29.1,29.175,29.03,29.175,35589,0
+CCNR.US,D,20250909,000000,28.95,29.0009,28.95,29.0009,194,0
+CCNR.US,D,20250910,000000,29.14,29.3,29.14,29.2964,2532,0
+CCNR.US,D,20250911,000000,29.57,29.6118,29.51,29.6118,7865,0
+CCNR.US,D,20250912,000000,29.5656,29.6054,29.5396,29.5396,414,0
+CCNR.US,D,20250915,000000,29.66,29.78,29.66,29.7446,1510,0
+CCNR.US,D,20250916,000000,29.73,30.02,29.7,29.9099,2809,0
+CCNR.US,D,20250917,000000,29.8481,29.95,29.62,29.683,5765,0
+CCNR.US,D,20250918,000000,29.65,29.7094,29.605,29.7094,1773,0
+CCNR.US,D,20250922,000000,29.73,29.868,29.73,29.868,113,0
+CCNR.US,D,20250923,000000,30.28,30.28,29.89,29.9534,1206,0
+CCNR.US,D,20250924,000000,30.28,30.4158,30.13,30.1841,1053,0
+CCNR.US,D,20250925,000000,30.1556,30.1978,30.1556,30.1978,270,0
+CCNR.US,D,20250926,000000,30.5456,30.5456,30.4601,30.5431,571,0
+CCNR.US,D,20250929,000000,30.68,30.73,30.61,30.6586,35261,0
+CCNR.US,D,20250930,000000,30.42,30.6441,30.4113,30.6441,1200,0
+CCNR.US,D,20251002,000000,31.15,31.15,31.0377,31.0377,592,0
+CCNR.US,D,20251003,000000,31.26,31.45,31.26,31.41,1889,0
+CCNR.US,D,20251006,000000,31.66,31.66,31.57,31.6105,891,0
+CCNR.US,D,20251007,000000,31.62,31.62,31.32,31.4089,3942,0
+CCNR.US,D,20251008,000000,31.8,31.8,31.71,31.7913,1844,0
+CCNR.US,D,20251009,000000,32.04,32.23,31.5145,31.5145,3291,0
+CCNR.US,D,20251014,000000,30.967,31.42,30.967,31.3349,1015,0
+CCNR.US,D,20251015,000000,31.63,31.8181,31.63,31.8181,1358,0
+CCNR.US,D,20251020,000000,31.66,31.66,31.6164,31.6164,273,0
+CCNR.US,D,20251021,000000,31.1599,31.1599,30.8978,30.9325,706,0
+CCNR.US,D,20251022,000000,30.852,31.0158,30.7885,30.894,767,0
+CCNR.US,D,20251023,000000,31.56,31.68,31.56,31.6204,1633,0
+CCNR.US,D,20251024,000000,31.889,31.889,31.7376,31.7376,727,0
+CCNR.US,D,20251027,000000,31.73,31.73,31.67,31.6816,1804,0
+CCNR.US,D,20251029,000000,31.9872,32.06,31.64,31.8969,3560,0
+CCNR.US,D,20251030,000000,31.777,31.795,31.7364,31.7364,556,0
+CCNR.US,D,20251031,000000,31.63,31.7439,31.5899,31.7439,1469,0
+CCNR.US,D,20251103,000000,31.6125,31.73,31.6125,31.6919,9464,0
+CCNR.US,D,20251104,000000,31,31,30.8076,30.8076,478,0
+CCNR.US,D,20251105,000000,31.325,31.329,31.2872,31.2872,326,0
+CCNR.US,D,20251106,000000,31.32,31.345,31.2456,31.2456,947,0
+CCNR.US,D,20251111,000000,32.445,32.445,32.43,32.445,1279,0
+CCNR.US,D,20251112,000000,32.6099,32.6099,32.4985,32.4985,1056,0
+CCNR.US,D,20251113,000000,32.5,32.5,31.8503,31.8503,622,0
+CCNR.US,D,20251114,000000,32.0225,32.0225,31.9821,31.9821,1119,0
+CCNR.US,D,20251117,000000,31.87,31.96,31.43,31.5235,4951,0
+CCNR.US,D,20251118,000000,31.3225,31.45,31.3225,31.4392,989,0
+CCNR.US,D,20251119,000000,31.3315,31.4046,31.29,31.4046,2504,0
+CCNR.US,D,20251120,000000,31.68,31.68,30.6314,30.6314,509,0
+CCNR.US,D,20251121,000000,30.5,30.94,30.5,30.9391,5987,0
+CCNR.US,D,20251124,000000,31.015,31.4005,31.015,31.4005,2786,0
+CCNR.US,D,20251126,000000,32.1099,32.1844,32.1099,32.1844,466,0
+CCNR.US,D,20251128,000000,32.558,32.6948,32.558,32.6948,446,0
+CCNR.US,D,20251201,000000,32.9,32.9,32.6134,32.6134,1551,0
+CCNR.US,D,20251203,000000,33.1,33.16,33.05,33.1251,2746,0
+CCNR.US,D,20251205,000000,33.64,33.64,33.3615,33.3615,8390,0
+CCNR.US,D,20251208,000000,32.14,32.14,31.91,31.9325,2068,0
+CCNR.US,D,20251209,000000,31.94,31.9966,31.895,31.895,1917,0
+CCNR.US,D,20251210,000000,31.99,32.3,31.86,32.2794,378596,0
+CCNR.US,D,20251211,000000,32.3607,32.78,32.3607,32.7262,3907,0
+CCNR.US,D,20251212,000000,32.84,32.84,32.3359,32.37,1631,0
+CCNR.US,D,20251215,000000,32.34,32.34,32.273,32.273,708,0
+CCNR.US,D,20251216,000000,32,32,31.68,31.7547,3529,0
+CCNR.US,D,20251217,000000,32.075,32.159,31.863,31.8825,17427,0
+CCNR.US,D,20251218,000000,32.26,32.26,31.8401,31.8963,2593,0
+CCNR.US,D,20251219,000000,32.215,32.319,32.11,32.1722,1341,0
+CCNR.US,D,20251222,000000,32.7,32.82,32.7,32.7275,21220,0
+CCNR.US,D,20251223,000000,32.93,34.17,32.59,32.8148,1908131,0
+CCNR.US,D,20251224,000000,32.7846,32.94,32.7846,32.931,8594,0
+CCNR.US,D,20251226,000000,33.1899,33.1899,33.095,33.095,462,0
+CCNR.US,D,20251229,000000,32.8,32.8,32.68,32.6818,594,0
+CCNR.US,D,20251230,000000,33.09,33.1853,33.06,33.1303,6673,0
+CCNR.US,D,20251231,000000,32.723,32.7774,32.723,32.7774,591,0
+CCNR.US,D,20260102,000000,33.2995,33.56,33.25,33.4519,14707,0
+CCNR.US,D,20260105,000000,33.698,34.46,33.698,34.2587,17189,0
+CCNR.US,D,20260106,000000,34.25,34.545,34.2,34.3132,20822,0
+CCNR.US,D,20260107,000000,33.7835,33.87,33.7835,33.8213,3746,0
+CCNR.US,D,20260108,000000,33.73,34.18,33.73,34.1482,4863,0
+CCNR.US,D,20260109,000000,34.404,34.75,34.3399,34.535,18479,0
+CCNR.US,D,20260112,000000,34.85,35.26,34.73,35.2014,15452,0
+CCNR.US,D,20260113,000000,35.3,35.54,35.3,35.36,2547,0
+CCNR.US,D,20260114,000000,35.86,36.02,35.7,35.7821,5978,0
+CCNR.US,D,20260115,000000,35.78,36.07,35.7325,35.81,7157,0
+CCNR.US,D,20260116,000000,35.745,35.9099,35.59,35.7928,6671,0
+CCNR.US,D,20260120,000000,35.84,36.1399,35.79,35.9847,4142,0
+CCNR.US,D,20260121,000000,36.59,36.605,36.4199,36.5977,3889,0
+CCNR.US,D,20260122,000000,36.96,36.96,36.62,36.83,5946,0
+CCNR.US,D,20260123,000000,37.25,37.46,37.185,37.3595,7586,0
+CCNR.US,D,20260126,000000,37.85,38.02,37.5054,37.5054,13403,0
+CCNR.US,D,20260127,000000,37.79,38.2281,37.79,38.2281,3526,0
+CCNR.US,D,20260128,000000,38.44,38.58,38.21,38.3634,257319,0
+CCNR.US,D,20260129,000000,39.23,39.27,38.36,38.6823,11849,0
+CCNR.US,D,20260130,000000,37.91,37.91,36.91,37.4326,8436,0
+CCNR.US,D,20260202,000000,36.88,37.41,36.87,37.2959,10044,0
+CCNR.US,D,20260203,000000,37.62,38.22,37.62,38.1378,5094,0
+CCNR.US,D,20260204,000000,38.6032,38.6032,37.95,38.2015,5138,0
+CCNR.US,D,20260205,000000,37.37,37.4945,37.16,37.1781,3819,0
+CCNR.US,D,20260206,000000,37.66,38.2025,37.66,38.2025,2817,0
+CCNR.US,D,20260209,000000,38.37,38.8863,38.37,38.8863,1628,0
+CCNR.US,D,20260210,000000,38.946,39.045,38.91,38.9676,2463,0
+CCNR.US,D,20260211,000000,39.28,39.74,39.28,39.693,6911,0
+CCNR.US,D,20260212,000000,39.81,39.81,38.685,38.7463,3123,0
+CCNR.US,D,20260213,000000,38.66,39.32,38.51,39.1191,4465,0
+CCNR.US,D,20260217,000000,39.12,39.66,39,39.5058,10839,0
+CCNR.US,D,20260218,000000,39.41,39.57,39,39.315,8421,0
diff --git a/daily/us/nasdaq etfs/clsm.us.txt b/daily/us/nasdaq etfs/clsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3b9602531031ddb08fe14f5b3c6766728bfde11
--- /dev/null
+++ b/daily/us/nasdaq etfs/clsm.us.txt	
@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSM.US,D,20210715,000000,22.9984,22.9984,22.7957,22.8661,40314.3,0
+CLSM.US,D,20210716,000000,22.8504,22.8504,22.6745,22.6745,357200,0
+CLSM.US,D,20210719,000000,22.3637,22.4432,22.3637,22.4432,26082.2,0
+CLSM.US,D,20210720,000000,22.6856,22.8328,22.6764,22.8253,53958.5,0
+CLSM.US,D,20210721,000000,22.8421,22.9059,22.8374,22.9059,28404.7,0
+CLSM.US,D,20210722,000000,22.9892,23.053,22.9475,23.0335,55740.6,0
+CLSM.US,D,20210723,000000,23.0993,23.2742,23.0993,23.2417,28084.8,0
+CLSM.US,D,20210726,000000,23.2093,23.3195,23.2093,23.3195,29713.4,0
+CLSM.US,D,20210727,000000,23.1548,23.1548,22.9613,23.1094,45199.2,0
+CLSM.US,D,20210728,000000,23.1289,23.2186,23.1289,23.1668,55003.5,0
+CLSM.US,D,20210729,000000,23.2835,23.2927,23.2279,23.251,23718.7,0
+CLSM.US,D,20210730,000000,23.1511,23.1816,23.0252,23.0252,43977.9,0
+CLSM.US,D,20210802,000000,23.1225,23.2186,23.0437,23.0437,65134.2,0
+CLSM.US,D,20210803,000000,22.9707,23.2279,22.9707,23.2029,51821.9,0
+CLSM.US,D,20210804,000000,23.1723,23.2001,23.139,23.1437,53275.4,0
+CLSM.US,D,20210805,000000,23.2557,23.3111,23.2464,23.2835,57910.7,0
+CLSM.US,D,20210806,000000,23.2464,23.2464,23.1908,23.2186,24739.9,0
+CLSM.US,D,20210809,000000,23.1631,23.2093,23.1631,23.1798,53671,0
+CLSM.US,D,20210810,000000,23.1723,23.2233,23.152,23.1631,53195.5,0
+CLSM.US,D,20210811,000000,23.2186,23.2186,23.1179,23.1955,36242.1,0
+CLSM.US,D,20210812,000000,23.1631,23.2464,23.1631,23.2464,53881.7,0
+CLSM.US,D,20210813,000000,23.265,23.2927,23.2557,23.276,23208.5,0
+CLSM.US,D,20210816,000000,23.2464,23.3472,23.127,23.2835,45030.6,0
+CLSM.US,D,20210817,000000,23.0993,23.0993,22.8966,23.0058,31193,0
+CLSM.US,D,20210818,000000,23.0715,23.0808,22.8781,22.8781,28529,0
+CLSM.US,D,20210819,000000,22.9059,22.9428,22.805,22.8735,56604.1,0
+CLSM.US,D,20210820,000000,23.0345,23.0984,22.9984,23.0984,26589.1,0
+CLSM.US,D,20210823,000000,23.2696,23.3936,23.2696,23.3482,54129.2,0
+CLSM.US,D,20210824,000000,23.3936,23.4851,23.3936,23.4352,45893,0
+CLSM.US,D,20210825,000000,23.4491,23.4851,23.4491,23.474,36230.2,0
+CLSM.US,D,20210826,000000,23.4213,23.4213,23.3288,23.3288,33548.9,0
+CLSM.US,D,20210827,000000,23.375,23.5777,23.375,23.5592,79249.6,0
+CLSM.US,D,20210830,000000,23.6054,23.734,23.6054,23.6879,75558.9,0
+CLSM.US,D,20210831,000000,23.6879,23.6879,23.6332,23.6776,46780.3,0
+CLSM.US,D,20210901,000000,23.7618,23.7831,23.6989,23.6989,25629.4,0
+CLSM.US,D,20210902,000000,23.7618,23.7895,23.66,23.7155,51472.8,0
+CLSM.US,D,20210903,000000,23.6879,23.7155,23.6332,23.6971,47505.4,0
+CLSM.US,D,20210907,000000,23.6879,23.7248,23.66,23.7063,56626.8,0
+CLSM.US,D,20210908,000000,23.6971,23.7017,23.5157,23.647,29937.1,0
+CLSM.US,D,20210909,000000,23.7063,23.7433,23.6332,23.6507,27740,0
+CLSM.US,D,20210910,000000,23.6879,23.6879,23.4676,23.4851,47698.9,0
+CLSM.US,D,20210913,000000,23.7433,23.7433,23.3936,23.4768,32722.2,0
+CLSM.US,D,20210914,000000,23.6054,23.6147,23.375,23.4491,80119.6,0
+CLSM.US,D,20210915,000000,23.3936,23.574,23.3111,23.574,69885.1,0
+CLSM.US,D,20210916,000000,23.5314,23.6415,23.4491,23.5869,86236.5,0
+CLSM.US,D,20210917,000000,23.5777,23.5777,23.3657,23.4398,91307.3,0
+CLSM.US,D,20210920,000000,23.053,23.09,22.7819,22.9892,91886.5,0
+CLSM.US,D,20210921,000000,23.1455,23.3843,22.9984,23.0355,33140.4,0
+CLSM.US,D,20210922,000000,23.1179,23.3564,23.0437,23.2371,100077,0
+CLSM.US,D,20210923,000000,23.3564,23.5082,23.2835,23.4426,57508.6,0
+CLSM.US,D,20210924,000000,23.3288,23.4944,23.265,23.4574,127389,0
+CLSM.US,D,20210927,000000,23.2927,23.4398,23.2927,23.3759,78109.4,0
+CLSM.US,D,20210928,000000,23.1363,23.1363,22.8421,22.8421,35736.3,0
+CLSM.US,D,20210929,000000,22.9984,23.053,22.8689,22.8689,56694.9,0
+CLSM.US,D,20210930,000000,22.9337,22.9337,22.6459,22.6459,47777.8,0
+CLSM.US,D,20211001,000000,22.768,22.8421,22.5654,22.7772,46147,0
+CLSM.US,D,20211004,000000,22.7772,22.7772,22.4368,22.4738,38325.7,0
+CLSM.US,D,20211005,000000,22.5931,22.7772,22.5931,22.6486,59353.4,0
+CLSM.US,D,20211006,000000,22.5654,22.7496,22.4507,22.7496,81751.5,0
+CLSM.US,D,20211007,000000,22.8235,23.09,22.8235,22.9799,56088.6,0
+CLSM.US,D,20211008,000000,22.9428,22.9707,22.8421,22.8421,33959.6,0
+CLSM.US,D,20211011,000000,22.8328,22.9799,22.7319,22.7319,77587.5,0
+CLSM.US,D,20211012,000000,22.7588,22.8142,22.7449,22.7486,42598.9,0
+CLSM.US,D,20211013,000000,22.8142,22.8874,22.7709,22.8744,35785,0
+CLSM.US,D,20211014,000000,23.0623,23.2279,23.0623,23.2001,42335.2,0
+CLSM.US,D,20211015,000000,23.2557,23.4213,23.2557,23.4213,39157.9,0
+CLSM.US,D,20211018,000000,23.4166,23.5684,23.3936,23.5592,38952.6,0
+CLSM.US,D,20211019,000000,23.6082,23.6517,23.6082,23.6267,28032.9,0
+CLSM.US,D,20211020,000000,23.6553,23.6879,23.6202,23.66,64134.6,0
+CLSM.US,D,20211021,000000,23.6054,23.8349,23.6054,23.8349,69085.4,0
+CLSM.US,D,20211022,000000,23.7618,23.7895,23.6693,23.7155,35445.6,0
+CLSM.US,D,20211025,000000,23.7803,23.9728,23.7803,23.9635,30039.8,0
+CLSM.US,D,20211026,000000,24.1892,24.1892,23.9543,24.0006,62383.8,0
+CLSM.US,D,20211027,000000,24.0006,24.1569,23.982,24.0191,46055.1,0
+CLSM.US,D,20211028,000000,24.1199,24.2587,24.1199,24.2393,37045.1,0
+CLSM.US,D,20211029,000000,24.1291,24.3133,24.1291,24.3133,32192.6,0
+CLSM.US,D,20211101,000000,24.2947,24.428,24.2947,24.428,36447.4,0
+CLSM.US,D,20211102,000000,24.4603,24.4881,24.4243,24.4512,38620.8,0
+CLSM.US,D,20211103,000000,24.5345,24.7454,24.5066,24.7454,49488.6,0
+CLSM.US,D,20211104,000000,24.911,24.999,24.911,24.9388,46099.4,0
+CLSM.US,D,20211105,000000,25.1691,25.1691,25.0766,25.1045,18551.7,0
+CLSM.US,D,20211108,000000,25.0673,25.0859,24.9666,24.9666,72671.2,0
+CLSM.US,D,20211109,000000,24.8472,24.9574,24.8102,24.8287,46614.9,0
+CLSM.US,D,20211110,000000,24.6816,24.8657,24.4918,24.5622,59501.5,0
+CLSM.US,D,20211111,000000,24.6723,24.6816,24.5788,24.5788,31415.6,0
+CLSM.US,D,20211112,000000,24.6075,24.739,24.5678,24.7278,51797,0
+CLSM.US,D,20211115,000000,24.7639,24.7639,24.663,24.7001,28554.9,0
+CLSM.US,D,20211116,000000,24.8472,24.9295,24.8472,24.9064,52222.8,0
+CLSM.US,D,20211117,000000,24.9202,24.9574,24.9027,24.9194,42804.3,0
+CLSM.US,D,20211118,000000,24.9851,25.1045,24.9611,25.1045,17380.2,0
+CLSM.US,D,20211119,000000,25.2302,25.2516,25.1322,25.16,8461888,0
+CLSM.US,D,20211122,000000,25.3256,25.4357,24.8657,24.8935,32359.1,0
+CLSM.US,D,20211123,000000,24.3688,24.5159,24.2762,24.4603,13724.1,0
+CLSM.US,D,20211124,000000,24.5808,24.9574,24.4512,24.9574,21132.5,0
+CLSM.US,D,20211126,000000,24.7454,24.7824,24.4243,24.4789,10323,0
+CLSM.US,D,20211129,000000,24.8194,25.0313,24.7371,24.9666,12605.5,0
+CLSM.US,D,20211130,000000,24.8472,24.9851,24.5066,24.626,41752.7,0
+CLSM.US,D,20211201,000000,24.9759,25.0128,24.2309,24.2309,11846.9,0
+CLSM.US,D,20211202,000000,24.1662,24.5159,24.1476,24.4696,31224.3,0
+CLSM.US,D,20211203,000000,24.5251,24.5251,23.8535,24.0837,20077.7,0
+CLSM.US,D,20211206,000000,24.1847,24.3503,24.0006,24.2855,11389.7,0
+CLSM.US,D,20211207,000000,24.7824,25.0406,24.7824,25.0406,16362.1,0
+CLSM.US,D,20211208,000000,25.0128,25.1322,24.9027,25.0952,75640,0
+CLSM.US,D,20211209,000000,25.0313,25.123,24.8009,24.8102,11577.8,0
+CLSM.US,D,20211210,000000,25.0035,25.1322,24.9759,25.1322,8895.45,0
+CLSM.US,D,20211213,000000,25.0591,25.0813,24.7186,24.7186,10507.9,0
+CLSM.US,D,20211214,000000,24.4696,24.5983,24.2263,24.4603,21522.6,0
+CLSM.US,D,20211215,000000,24.4151,24.9943,24.2494,24.9759,17690.4,0
+CLSM.US,D,20211216,000000,25.0406,25.0406,24.341,24.378,35781.7,0
+CLSM.US,D,20211217,000000,24.1115,24.3651,24.056,24.2494,12701.7,0
+CLSM.US,D,20211220,000000,23.9903,24.0191,23.8164,24.0006,21331.3,0
+CLSM.US,D,20211221,000000,24.2032,24.5983,24.0376,24.5983,37802.7,0
+CLSM.US,D,20211222,000000,24.5715,24.8472,24.5437,24.8379,28604.6,0
+CLSM.US,D,20211223,000000,25.0498,25.0498,24.911,24.9666,24339,0
+CLSM.US,D,20211227,000000,25.0313,25.4264,25.0313,25.4172,13383.7,0
+CLSM.US,D,20211228,000000,25.3894,25.4551,25.2793,25.2886,10378.2,0
+CLSM.US,D,20211229,000000,25.3986,25.3986,25.2016,25.2978,13506.9,0
+CLSM.US,D,20211230,000000,25.3256,25.3902,25.1775,25.196,20827.7,0
+CLSM.US,D,20211231,000000,25.1312,25.1683,25.0477,25.0477,5236.11,0
+CLSM.US,D,20220103,000000,25.1405,25.2886,25.1405,25.2886,12097.6,0
+CLSM.US,D,20220104,000000,25.2978,25.3256,24.8536,25.0374,14054.8,0
+CLSM.US,D,20220105,000000,24.8721,24.9369,24.2707,24.2707,10855.8,0
+CLSM.US,D,20220106,000000,24.2245,24.3864,24.0748,24.2614,18576.6,0
+CLSM.US,D,20220107,000000,24.2338,24.3355,23.9376,24.0672,13613.9,0
+CLSM.US,D,20220110,000000,23.5925,24.0764,23.4102,24.0764,14334.7,0
+CLSM.US,D,20220111,000000,23.9469,24.4403,23.9469,24.4075,9501.74,0
+CLSM.US,D,20220112,000000,24.5761,24.6685,24.4373,24.5113,10164.2,0
+CLSM.US,D,20220113,000000,24.6501,24.6501,23.9045,23.9045,13912.1,0
+CLSM.US,D,20220114,000000,23.8266,24.095,23.8266,24.095,10400.9,0
+CLSM.US,D,20220118,000000,23.734,23.8821,23.5241,23.5241,11421.1,0
+CLSM.US,D,20220119,000000,23.5373,23.6693,23.2898,23.2898,27025.7,0
+CLSM.US,D,20220120,000000,23.4838,23.6879,22.9879,22.9879,8880.32,0
+CLSM.US,D,20220121,000000,22.8458,22.966,22.5049,22.5049,7078.75,0
+CLSM.US,D,20220124,000000,21.9667,22.5589,21.5003,22.5568,44655.6,0
+CLSM.US,D,20220125,000000,21.9945,22.4014,21.9945,22.1276,16405.4,0
+CLSM.US,D,20220126,000000,22.5959,22.7532,22.1507,22.1507,11833.9,0
+CLSM.US,D,20220127,000000,22.3276,22.5126,22.2267,22.2667,8563655,0
+CLSM.US,D,20220128,000000,22.1611,22.4108,22.1611,22.4108,57350.9,0
+CLSM.US,D,20220131,000000,22.447,22.4941,22.4022,22.4849,53076.6,0
+CLSM.US,D,20220201,000000,22.4108,22.4941,22.4069,22.4941,134955,0
+CLSM.US,D,20220202,000000,22.5589,22.6885,22.5589,22.6432,65843.2,0
+CLSM.US,D,20220203,000000,22.4386,22.5404,22.4386,22.4756,39528.6,0
+CLSM.US,D,20220204,000000,22.3368,22.3693,22.2535,22.3091,71829.3,0
+CLSM.US,D,20220207,000000,22.2999,22.3923,22.2999,22.3276,49750.1,0
+CLSM.US,D,20220208,000000,22.2999,22.3553,22.2165,22.3368,38960.1,0
+CLSM.US,D,20220209,000000,22.2999,22.5404,22.2999,22.4781,36669,0
+CLSM.US,D,20220210,000000,22.4182,22.4293,22.1709,22.1709,39875.5,0
+CLSM.US,D,20220211,000000,22.2072,22.2628,22.1333,22.2493,76034.4,0
+CLSM.US,D,20220214,000000,22.0777,22.0777,21.9852,22.013,43906.6,0
+CLSM.US,D,20220215,000000,22.0408,22.0593,21.976,22.0037,64659.8,0
+CLSM.US,D,20220216,000000,22.0315,22.1055,21.939,22.0962,65795.6,0
+CLSM.US,D,20220217,000000,22.0869,22.1148,22.0049,22.0147,40392.1,0
+CLSM.US,D,20220218,000000,22.0684,22.1102,21.9945,22.0386,24761.6,0
+CLSM.US,D,20220222,000000,22.0408,22.0509,21.9667,22.0312,84854.3,0
+CLSM.US,D,20220223,000000,21.9667,22.0037,21.8279,21.8279,48366.8,0
+CLSM.US,D,20220224,000000,21.8742,21.9297,21.8001,21.9112,78354.8,0
+CLSM.US,D,20220225,000000,22.1055,22.1703,22.0962,22.1703,24557.3,0
+CLSM.US,D,20220228,000000,22.1887,22.3655,22.1887,22.3655,33566.2,0
+CLSM.US,D,20220301,000000,22.4664,22.5126,22.4293,22.4972,36501.5,0
+CLSM.US,D,20220302,000000,22.4304,22.4478,22.2754,22.2754,31626.3,0
+CLSM.US,D,20220303,000000,22.3368,22.4247,22.3368,22.3653,37120.7,0
+CLSM.US,D,20220304,000000,22.4756,22.5959,22.4756,22.5959,45401.3,0
+CLSM.US,D,20220307,000000,22.4572,22.5279,22.4016,22.4226,28861.8,0
+CLSM.US,D,20220308,000000,22.3276,22.3276,22.1796,22.1796,74156.1,0
+CLSM.US,D,20220309,000000,22.1703,22.2443,22.1703,22.2054,40590.9,0
+CLSM.US,D,20220310,000000,21.9583,22.0869,21.939,22.0743,45045.7,0
+CLSM.US,D,20220311,000000,22.0592,22.1241,21.976,21.976,26073.6,0
+CLSM.US,D,20220314,000000,21.8372,21.9204,21.7354,21.7539,77360.5,0
+CLSM.US,D,20220315,000000,21.8279,21.8557,21.7539,21.84,30091.7,0
+CLSM.US,D,20220316,000000,21.9204,22.0508,21.7354,22.0508,41431.8,0
+CLSM.US,D,20220317,000000,22.0499,22.2072,22.0499,22.1643,26458.3,0
+CLSM.US,D,20220318,000000,22.1887,22.5497,22.1887,22.3646,16918.7,0
+CLSM.US,D,20220321,000000,22.2258,22.2258,22.0499,22.1333,42794.6,0
+CLSM.US,D,20220322,000000,21.9621,22.0315,21.9621,21.9809,53713.1,0
+CLSM.US,D,20220323,000000,21.9482,22.0592,21.9297,22.0475,31164.9,0
+CLSM.US,D,20220324,000000,21.9945,22.1333,21.9852,22.1068,47841.5,0
+CLSM.US,D,20220325,000000,22.0223,22.0379,21.9112,21.9802,32838.9,0
+CLSM.US,D,20220328,000000,22.013,22.1049,21.9887,22.074,28157.2,0
+CLSM.US,D,20220329,000000,22.235,22.2409,22.1518,22.2409,25286.8,0
+CLSM.US,D,20220330,000000,22.1887,22.2535,21.6337,22.1321,8121409,0
+CLSM.US,D,20220331,000000,22.1959,22.2257,21.9575,21.9575,57041.8,0
+CLSM.US,D,20220401,000000,21.9667,22.0499,21.8557,22.0499,14424.4,0
+CLSM.US,D,20220404,000000,22.0684,22.191,22.0361,22.1856,15853.1,0
+CLSM.US,D,20220405,000000,22.2397,22.2443,21.9482,21.9482,8691.2,0
+CLSM.US,D,20220406,000000,21.7354,21.8582,21.6798,21.8302,7294.9,0
+CLSM.US,D,20220407,000000,21.8001,21.9158,21.7076,21.8548,11843.6,0
+CLSM.US,D,20220408,000000,21.7816,21.8473,21.7169,21.7169,17169.4,0
+CLSM.US,D,20220411,000000,21.4952,21.5326,21.3837,21.3837,13479.8,0
+CLSM.US,D,20220412,000000,21.4022,21.578,21.3236,21.3734,11855.5,0
+CLSM.US,D,20220413,000000,21.3837,21.578,21.3837,21.5652,17536.9,0
+CLSM.US,D,20220414,000000,21.4532,21.4671,21.2913,21.2913,8410.21,0
+CLSM.US,D,20220418,000000,21.2542,21.3258,21.1895,21.2635,19808.6,0
+CLSM.US,D,20220419,000000,21.2172,21.5318,21.2172,21.5006,16924.1,0
+CLSM.US,D,20220420,000000,21.578,21.6135,21.5318,21.5383,15293.3,0
+CLSM.US,D,20220421,000000,21.6337,21.6337,21.1986,21.2072,6009.91,0
+CLSM.US,D,20220422,000000,21.0877,21.0877,20.7428,20.7428,16875.5,0
+CLSM.US,D,20220425,000000,20.5233,20.8378,20.514,20.8285,32918.9,0
+CLSM.US,D,20220426,000000,20.6897,20.6897,20.3656,20.3656,17639.6,0
+CLSM.US,D,20220427,000000,20.3845,20.625,20.3733,20.3733,14267.7,0
+CLSM.US,D,20220428,000000,20.4122,20.477,20.3104,20.4566,1240766,0
+CLSM.US,D,20220429,000000,20.4312,20.4354,20.1691,20.1691,27795.2,0
+CLSM.US,D,20220502,000000,20.0142,20.0514,19.8663,19.9688,65517.9,0
+CLSM.US,D,20220503,000000,20.1069,20.1669,20.0514,20.0699,27154.3,0
+CLSM.US,D,20220504,000000,20.0236,20.255,19.9311,20.2276,26528.5,0
+CLSM.US,D,20220505,000000,20.1716,20.2272,20.0606,20.132,80500,0
+CLSM.US,D,20220506,000000,20.0699,20.1069,20.0283,20.1069,63379.1,0
+CLSM.US,D,20220509,000000,20.0142,20.1254,20.0142,20.0884,27361.8,0
+CLSM.US,D,20220510,000000,20.1994,20.1994,19.9866,20.0142,27075.4,0
+CLSM.US,D,20220511,000000,20.0236,20.1161,20.0142,20.0783,2172755,0
+CLSM.US,D,20220512,000000,20.0699,20.1161,20.0699,20.1096,36985.6,0
+CLSM.US,D,20220513,000000,20.0976,20.13,20.0884,20.1115,16018.5,0
+CLSM.US,D,20220516,000000,20.0976,20.1623,20.0976,20.1254,14749.7,0
+CLSM.US,D,20220517,000000,20.1069,20.1196,20.0699,20.1046,30917.4,0
+CLSM.US,D,20220518,000000,20.0514,20.0791,20.0514,20.0514,14092.6,0
+CLSM.US,D,20220519,000000,20.0329,20.093,20.0329,20.0699,47476.3,0
+CLSM.US,D,20220520,000000,20.0421,20.1069,20.0421,20.1069,26237.8,0
+CLSM.US,D,20220523,000000,20.1161,20.1254,20.0884,20.1115,13272.3,0
+CLSM.US,D,20220524,000000,20.0976,20.2179,20.0976,20.2087,24366,0
+CLSM.US,D,20220525,000000,20.2412,20.2595,20.2364,20.255,11643.7,0
+CLSM.US,D,20220526,000000,20.255,20.3011,20.255,20.2911,214411,0
+CLSM.US,D,20220527,000000,20.3395,20.3497,20.3196,20.3497,24475.2,0
+CLSM.US,D,20220531,000000,20.2595,20.3011,20.255,20.2648,14818.9,0
+CLSM.US,D,20220601,000000,20.2734,20.2826,20.1716,20.1901,24055.8,0
+CLSM.US,D,20220602,000000,20.1716,20.2272,20.1716,20.2272,22238.1,0
+CLSM.US,D,20220603,000000,20.2179,20.2179,20.1716,20.1808,20120.9,0
+CLSM.US,D,20220606,000000,20.2272,20.2272,20.1531,20.1577,12777.4,0
+CLSM.US,D,20220607,000000,20.1776,20.2179,20.1716,20.2087,16457.3,0
+CLSM.US,D,20220608,000000,20.1993,20.1994,20.1531,20.1623,11749.6,0
+CLSM.US,D,20220609,000000,20.1438,20.1438,20.0719,20.0719,13817,0
+CLSM.US,D,20220610,000000,19.9587,19.9957,19.9587,19.9685,13249.7,0
+CLSM.US,D,20220613,000000,19.7844,19.7844,19.6905,19.7004,14775.6,0
+CLSM.US,D,20220614,000000,19.6719,19.6719,19.561,19.6164,46458.2,0
+CLSM.US,D,20220615,000000,19.6719,19.746,19.6349,19.6905,32515.8,0
+CLSM.US,D,20220616,000000,19.5707,19.5886,19.5425,19.5794,14546.5,0
+CLSM.US,D,20220617,000000,19.571,19.5979,19.561,19.5702,22553.6,0
+CLSM.US,D,20220621,000000,19.6627,19.6719,19.5886,19.6442,28151.8,0
+CLSM.US,D,20220622,000000,19.6071,19.709,19.6071,19.6816,15117.1,0
+CLSM.US,D,20220623,000000,19.7275,19.7367,19.6766,19.7056,16986.8,0
+CLSM.US,D,20220624,000000,19.7367,19.82,19.7367,19.82,13969.4,0
+CLSM.US,D,20220627,000000,19.783,19.8107,19.7645,19.783,16223.8,0
+CLSM.US,D,20220628,000000,19.82,19.8293,19.7182,19.735,14319.6,0
+CLSM.US,D,20220629,000000,19.7367,19.7552,19.7275,19.7501,13746.8,0
+CLSM.US,D,20220630,000000,19.7156,19.783,19.709,19.7168,19008.8,0
+CLSM.US,D,20220701,000000,19.7737,19.8385,19.7645,19.82,22227.2,0
+CLSM.US,D,20220705,000000,19.7646,19.7876,19.7367,19.783,13269.1,0
+CLSM.US,D,20220706,000000,19.7681,19.7681,19.7182,19.7457,9586.04,0
+CLSM.US,D,20220707,000000,19.7784,19.7922,19.7645,19.7922,41330.2,0
+CLSM.US,D,20220708,000000,19.7663,19.7922,19.746,19.7552,13678.7,0
+CLSM.US,D,20220711,000000,19.783,19.783,19.7552,19.7552,9656.28,0
+CLSM.US,D,20220712,000000,19.7556,19.7738,19.709,19.7182,15948.2,0
+CLSM.US,D,20220713,000000,19.6812,19.7275,19.6812,19.6905,9591.44,0
+CLSM.US,D,20220714,000000,19.5886,19.6719,19.5886,19.6534,13128.6,0
+CLSM.US,D,20220715,000000,19.6813,19.728,19.6813,19.7275,13920.8,0
+CLSM.US,D,20220718,000000,19.7477,19.7477,19.6719,19.6813,8361.57,0
+CLSM.US,D,20220719,000000,19.7366,19.746,19.7182,19.746,13795.4,0
+CLSM.US,D,20220720,000000,19.7506,19.7737,19.7275,19.7275,14424.4,0
+CLSM.US,D,20220721,000000,19.7182,19.8107,19.7182,19.8107,10863.4,0
+CLSM.US,D,20220722,000000,19.8662,19.8662,19.8107,19.8293,11636.1,0
+CLSM.US,D,20220725,000000,19.8385,19.8478,19.8293,19.8385,6849.64,0
+CLSM.US,D,20220726,000000,19.8705,19.8705,19.8293,19.8293,8890.05,0
+CLSM.US,D,20220727,000000,19.8561,19.9354,19.8478,19.9125,9102.95,0
+CLSM.US,D,20220728,000000,19.9496,20.0236,19.9496,20.0142,11881.5,0
+CLSM.US,D,20220729,000000,20.0514,20.0617,20.0421,20.0514,15564.6,0
+CLSM.US,D,20220801,000000,20.0329,20.0421,20.0142,20.0329,10986.6,0
+CLSM.US,D,20220802,000000,20.0329,20.0329,19.9588,19.9588,2294.38,0
+CLSM.US,D,20220803,000000,19.9496,20.1994,19.9496,20.1901,1152183,0
+CLSM.US,D,20220804,000000,20.1808,20.2457,20.1716,20.2364,12712.5,0
+CLSM.US,D,20220805,000000,20.1532,20.167,20.0976,20.167,8416.69,0
+CLSM.US,D,20220808,000000,20.1623,20.1623,20.1069,20.1441,4015.97,0
+CLSM.US,D,20220809,000000,20.0236,20.0236,19.931,19.9671,4810.31,0
+CLSM.US,D,20220810,000000,20.3104,20.3753,20.2936,20.3567,9257.5,0
+CLSM.US,D,20220811,000000,20.5233,20.5233,20.3381,20.3554,8803.59,0
+CLSM.US,D,20220812,000000,20.4307,20.6139,20.4307,20.6139,7080.91,0
+CLSM.US,D,20220815,000000,20.551,20.7149,20.551,20.7027,8048.16,0
+CLSM.US,D,20220816,000000,20.6343,20.769,20.6343,20.7123,4932.43,0
+CLSM.US,D,20220817,000000,20.5603,20.5695,20.4122,20.4947,12904.9,0
+CLSM.US,D,20220818,000000,20.5232,20.5972,20.5141,20.5532,8604.74,0
+CLSM.US,D,20220819,000000,20.3196,20.3196,20.2179,20.255,7916.32,0
+CLSM.US,D,20220822,000000,19.9957,19.9957,19.8385,19.8461,11335.7,0
+CLSM.US,D,20220823,000000,19.9393,20.005,19.7367,19.7385,5789.45,0
+CLSM.US,D,20220824,000000,19.709,19.7275,19.6813,19.7182,28593.8,0
+CLSM.US,D,20220825,000000,19.7275,19.7779,19.7182,19.7779,251286,0
+CLSM.US,D,20220826,000000,19.7737,19.7737,19.6349,19.6349,16780.4,0
+CLSM.US,D,20220829,000000,19.561,19.6442,19.561,19.6071,11670.7,0
+CLSM.US,D,20220830,000000,19.5673,19.5673,19.524,19.5332,22497.4,0
+CLSM.US,D,20220831,000000,19.5378,19.541,19.4591,19.4591,16723.1,0
+CLSM.US,D,20220901,000000,19.4222,19.4776,19.4129,19.4776,46653.8,0
+CLSM.US,D,20220902,000000,19.5332,19.561,19.4868,19.4868,14586.5,0
+CLSM.US,D,20220906,000000,19.4498,19.4868,19.4498,19.4868,6125.55,0
+CLSM.US,D,20220907,000000,19.4775,19.4776,19.4591,19.4591,24332.5,0
+CLSM.US,D,20220908,000000,19.4222,19.4868,19.4222,19.4868,5733.25,0
+CLSM.US,D,20220909,000000,19.4868,19.4868,19.4591,19.4683,6951.23,0
+CLSM.US,D,20220912,000000,19.4684,19.4868,19.4683,19.4683,7926.04,0
+CLSM.US,D,20220913,000000,19.4498,19.4776,19.4498,19.4776,13434.5,0
+CLSM.US,D,20220914,000000,19.4498,19.4683,19.4498,19.4498,7283.01,0
+CLSM.US,D,20220915,000000,19.4591,19.4776,19.4591,19.4776,9075.93,0
+CLSM.US,D,20220916,000000,19.4498,19.4776,19.4498,19.4683,11045,0
+CLSM.US,D,20220919,000000,19.4651,19.4776,19.4604,19.4776,5019.97,0
+CLSM.US,D,20220920,000000,19.4683,19.4776,19.4591,19.4655,6928.53,0
+CLSM.US,D,20220921,000000,19.4498,19.4776,19.4498,19.4627,5839.16,0
+CLSM.US,D,20220922,000000,19.4686,19.4686,19.4591,19.4636,3441.03,0
+CLSM.US,D,20220923,000000,19.4776,19.4776,19.4591,19.4776,8164.88,0
+CLSM.US,D,20220926,000000,19.4692,19.4692,19.4591,19.4654,3489.66,0
+CLSM.US,D,20220927,000000,19.4498,19.4776,19.4498,19.4638,4345.6,0
+CLSM.US,D,20220928,000000,19.4683,19.4762,19.4591,19.4611,8029.79,0
+CLSM.US,D,20220929,000000,19.4758,19.4868,19.4591,19.4591,3170.85,0
+CLSM.US,D,20220930,000000,19.4591,19.4868,19.4591,19.472,6633.49,0
+CLSM.US,D,20221003,000000,19.4776,19.4868,19.4591,19.4591,5933.18,0
+CLSM.US,D,20221004,000000,19.4607,19.4868,19.4591,19.4868,5093.46,0
+CLSM.US,D,20221005,000000,19.4591,19.4868,19.4591,19.4868,4854.62,0
+CLSM.US,D,20221006,000000,19.4776,19.4961,19.4683,19.4823,2305.18,0
+CLSM.US,D,20221007,000000,19.4868,19.4961,19.4683,19.4823,3168.68,0
+CLSM.US,D,20221010,000000,19.4776,19.4868,19.4776,19.4868,1966.92,0
+CLSM.US,D,20221011,000000,19.4684,19.4951,19.4683,19.4823,4531.48,0
+CLSM.US,D,20221012,000000,19.4776,19.4882,19.4683,19.4823,3995.44,0
+CLSM.US,D,20221013,000000,19.4683,19.4877,19.4683,19.4868,4655.76,0
+CLSM.US,D,20221014,000000,19.4684,19.4961,19.4684,19.4961,7826.61,0
+CLSM.US,D,20221017,000000,19.4874,19.4961,19.4683,19.4961,4396.39,0
+CLSM.US,D,20221018,000000,19.4868,19.4868,19.4683,19.4823,2461.89,0
+CLSM.US,D,20221019,000000,19.4776,19.4776,19.4683,19.4776,3340.52,0
+CLSM.US,D,20221020,000000,19.4868,19.4868,19.4776,19.4868,4557.42,0
+CLSM.US,D,20221021,000000,19.4683,19.4961,19.4683,19.4868,7551.03,0
+CLSM.US,D,20221024,000000,19.4918,19.4918,19.4776,19.4915,3261.63,0
+CLSM.US,D,20221025,000000,19.4786,19.4978,19.4776,19.4915,4679.54,0
+CLSM.US,D,20221026,000000,19.4868,19.4908,19.4776,19.4825,3993.28,0
+CLSM.US,D,20221027,000000,19.4961,19.4961,19.4776,19.4868,6042.34,0
+CLSM.US,D,20221028,000000,19.4868,19.4915,19.4776,19.4776,8579.88,0
+CLSM.US,D,20221031,000000,19.4915,19.5054,19.4868,19.5054,6838.83,0
+CLSM.US,D,20221101,000000,19.4961,19.5054,19.4868,19.4961,9858.38,0
+CLSM.US,D,20221102,000000,19.4961,19.5054,19.4961,19.4961,8476.13,0
+CLSM.US,D,20221103,000000,19.4961,19.5053,19.4961,19.5008,4113.24,0
+CLSM.US,D,20221104,000000,19.4961,19.5147,19.4961,19.5147,8450.19,0
+CLSM.US,D,20221107,000000,19.5054,19.5147,19.4961,19.5054,8698.76,0
+CLSM.US,D,20221108,000000,19.5054,19.5147,19.5054,19.5054,5350.67,0
+CLSM.US,D,20221109,000000,19.4961,19.5332,19.4961,19.5147,7127.39,0
+CLSM.US,D,20221110,000000,19.4961,19.5202,19.4961,19.5165,5183.16,0
+CLSM.US,D,20221111,000000,19.8951,19.9957,19.8755,19.9218,14409.3,0
+CLSM.US,D,20221114,000000,19.8394,19.9957,19.7632,19.7632,33031.3,0
+CLSM.US,D,20221115,000000,20.0468,20.0468,19.8663,19.9333,12076,0
+CLSM.US,D,20221116,000000,19.746,19.8107,19.7248,19.7323,9326.66,0
+CLSM.US,D,20221117,000000,19.6071,19.6627,19.5702,19.6481,15115,0
+CLSM.US,D,20221118,000000,19.7011,19.7645,19.6534,19.7502,7619.12,0
+CLSM.US,D,20221121,000000,19.6534,19.746,19.6534,19.7176,7882.81,0
+CLSM.US,D,20221122,000000,19.8524,19.9773,19.8293,19.9769,7206.28,0
+CLSM.US,D,20221123,000000,20.1069,20.107,20.0142,20.0976,5292.31,0
+CLSM.US,D,20221125,000000,20.1069,20.1069,20.0791,20.0856,3562.07,0
+CLSM.US,D,20221128,000000,19.9033,19.9033,19.6534,19.6996,7316.51,0
+CLSM.US,D,20221129,000000,19.6719,19.7147,19.6627,19.7147,4074.33,0
+CLSM.US,D,20221130,000000,19.6512,20.2919,19.6071,20.2919,45692,0
+CLSM.US,D,20221201,000000,20.3011,20.3475,20.2457,20.3282,4599.57,0
+CLSM.US,D,20221202,000000,20.1161,20.3104,20.1161,20.3104,6591.34,0
+CLSM.US,D,20221205,000000,20.0802,20.1254,19.8663,19.9443,7179.26,0
+CLSM.US,D,20221206,000000,19.7367,19.7367,19.5319,19.6349,5495.49,0
+CLSM.US,D,20221207,000000,19.6101,19.709,19.5517,19.6111,8406.96,0
+CLSM.US,D,20221208,000000,19.7922,19.82,19.746,19.7671,5657.6,0
+CLSM.US,D,20221209,000000,19.6257,19.6998,19.6257,19.6257,5078.33,0
+CLSM.US,D,20221212,000000,19.709,19.944,19.709,19.944,3901.42,0
+CLSM.US,D,20221213,000000,20.5417,20.5417,20.0236,20.1254,11837.1,0
+CLSM.US,D,20221214,000000,20.1994,20.3104,19.9033,20.0142,8560.43,0
+CLSM.US,D,20221215,000000,19.783,19.783,19.3851,19.4314,3610.7,0
+CLSM.US,D,20221216,000000,19.3574,19.3574,19.1445,19.2371,29276.8,0
+CLSM.US,D,20221219,000000,19.2094,19.2094,19.0797,19.1353,5158.3,0
+CLSM.US,D,20221220,000000,19.1345,19.1445,19.0705,19.1213,43401.9,0
+CLSM.US,D,20221221,000000,19.2093,19.2371,19.2083,19.2335,16033.6,0
+CLSM.US,D,20221222,000000,19.1874,19.1965,19.0983,19.1965,5777.56,0
+CLSM.US,D,20221223,000000,19.1723,19.2463,19.1723,19.2463,7549.95,0
+CLSM.US,D,20221227,000000,19.2921,19.2921,19.2253,19.2635,6192.22,0
+CLSM.US,D,20221228,000000,19.3026,19.3026,19.132,19.132,2944.73,0
+CLSM.US,D,20221229,000000,19.1966,19.2635,19.1966,19.226,9948.83,0
+CLSM.US,D,20221230,000000,19.2444,19.2444,19.1966,19.23,57826.2,0
+CLSM.US,D,20230103,000000,19.2157,19.2347,19.1966,19.1966,6506.49,0
+CLSM.US,D,20230104,000000,19.1966,19.2348,19.1966,19.2157,6815.53,0
+CLSM.US,D,20230105,000000,19.2219,19.2444,19.1966,19.2205,5554.25,0
+CLSM.US,D,20230106,000000,19.2157,19.2252,19.1966,19.1966,4518.19,0
+CLSM.US,D,20230109,000000,19.1966,19.2253,19.1775,19.201,32431.9,0
+CLSM.US,D,20230110,000000,19.0726,19.1438,18.9199,19.1299,3783647,0
+CLSM.US,D,20230111,000000,19.1775,19.3589,19.1775,19.357,5924.04,0
+CLSM.US,D,20230112,000000,19.4071,19.5117,19.4071,19.4592,23895.2,0
+CLSM.US,D,20230113,000000,19.378,19.5117,19.3494,19.483,22417,0
+CLSM.US,D,20230117,000000,19.5213,19.5572,19.4114,19.4286,43358.1,0
+CLSM.US,D,20230118,000000,19.4258,19.4258,19.1585,19.1775,25290.5,0
+CLSM.US,D,20230119,000000,18.9581,19.0535,18.9103,18.9103,15202.4,0
+CLSM.US,D,20230120,000000,19.0193,19.273,19.0154,19.2588,24940.7,0
+CLSM.US,D,20230123,000000,19.3589,19.5785,19.3589,19.4827,63217,0
+CLSM.US,D,20230124,000000,19.3494,19.5403,19.3494,19.5117,23608.1,0
+CLSM.US,D,20230125,000000,19.3303,19.4926,19.2157,19.4639,26438.7,0
+CLSM.US,D,20230126,000000,19.5499,19.6358,19.4162,19.6358,20538.7,0
+CLSM.US,D,20230127,000000,19.5403,19.7599,19.5403,19.674,28466.8,0
+CLSM.US,D,20230130,000000,19.6453,19.674,19.4258,19.4449,47507.5,0
+CLSM.US,D,20230131,000000,19.5976,19.7503,19.5976,19.7503,10218,0
+CLSM.US,D,20230201,000000,19.6835,19.989,19.6388,19.9795,19865.1,0
+CLSM.US,D,20230202,000000,20.0463,20.1704,20.0463,20.1704,12483.9,0
+CLSM.US,D,20230203,000000,19.989,20.199,19.9795,19.989,10861.2,0
+CLSM.US,D,20230206,000000,19.884,19.9126,19.841,19.8693,11730.7,0
+CLSM.US,D,20230207,000000,19.7267,19.8649,19.6644,19.7981,3311446,0
+CLSM.US,D,20230208,000000,19.7265,19.7265,19.6358,19.7081,26758.2,0
+CLSM.US,D,20230209,000000,19.8172,19.8172,19.4544,19.5117,47379.7,0
+CLSM.US,D,20230210,000000,19.4544,19.5594,19.4544,19.5594,9456.47,0
+CLSM.US,D,20230213,000000,19.6549,19.674,19.6071,19.6549,32401.5,0
+CLSM.US,D,20230214,000000,19.5308,19.6453,19.5308,19.6071,4260.49,0
+CLSM.US,D,20230215,000000,19.5499,19.6071,19.5211,19.6071,17864.3,0
+CLSM.US,D,20230216,000000,19.4639,19.5594,19.4353,19.4449,6087.46,0
+CLSM.US,D,20230217,000000,19.4353,19.5117,19.4258,19.5021,7024,0
+CLSM.US,D,20230221,000000,19.3685,19.3685,19.1775,19.1966,8140.71,0
+CLSM.US,D,20230222,000000,19.2444,19.273,19.1299,19.168,8710.59,0
+CLSM.US,D,20230223,000000,19.1775,19.1775,19.1299,19.149,13683.4,0
+CLSM.US,D,20230224,000000,19.168,19.168,19.1299,19.149,11491.9,0
+CLSM.US,D,20230227,000000,19.1618,19.1871,19.0631,19.1395,14462.8,0
+CLSM.US,D,20230228,000000,19.1395,19.1775,19.1395,19.1775,3340.72,0
+CLSM.US,D,20230301,000000,19.1775,19.1871,19.1395,19.1678,9023.82,0
+CLSM.US,D,20230302,000000,19.149,19.1871,19.149,19.1775,5580.44,0
+CLSM.US,D,20230303,000000,19.1585,19.1775,19.1585,19.1585,3122.82,0
+CLSM.US,D,20230306,000000,19.1809,19.1809,19.168,19.1728,4106.5,0
+CLSM.US,D,20230307,000000,19.1775,19.1775,19.1585,19.1633,10949.2,0
+CLSM.US,D,20230308,000000,19.1775,19.1966,19.1662,19.1775,2441.9,0
+CLSM.US,D,20230309,000000,19.1775,19.2062,19.1585,19.1671,11124.2,0
+CLSM.US,D,20230310,000000,19.1775,19.1775,19.168,19.1775,8556.6,0
+CLSM.US,D,20230313,000000,19.1966,19.2048,19.168,19.1935,40003.8,0
+CLSM.US,D,20230314,000000,19.1966,19.2157,19.1966,19.2014,1960.01,0
+CLSM.US,D,20230315,000000,19.2062,19.2253,19.2062,19.2253,3706.32,0
+CLSM.US,D,20230316,000000,19.2062,19.223,19.2062,19.2205,7236.65,0
+CLSM.US,D,20230317,000000,19.2253,19.2272,19.2062,19.2141,9905.88,0
+CLSM.US,D,20230320,000000,19.2157,19.2253,19.2062,19.2233,28257.3,0
+CLSM.US,D,20230321,000000,19.2157,19.2281,19.2157,19.2157,11673.1,0
+CLSM.US,D,20230322,000000,19.2253,19.2253,19.2062,19.2221,11248.8,0
+CLSM.US,D,20230323,000000,19.2374,19.2374,19.2253,19.2348,3712.61,0
+CLSM.US,D,20230324,000000,19.2444,19.2444,19.2348,19.2444,9196.67,0
+CLSM.US,D,20230327,000000,19.2348,19.2396,19.2253,19.2253,8703.26,0
+CLSM.US,D,20230328,000000,19.2348,19.2539,19.2348,19.2539,6872.1,0
+CLSM.US,D,20230329,000000,19.2348,19.2444,19.2348,19.2348,5723.95,0
+CLSM.US,D,20230330,000000,19.2348,19.2492,19.2348,19.2348,8739.93,0
+CLSM.US,D,20230331,000000,19.2348,19.248,19.2253,19.2348,4149.45,0
+CLSM.US,D,20230403,000000,19.2444,19.2444,19.2348,19.2444,3904.31,0
+CLSM.US,D,20230404,000000,19.2444,19.2539,19.2253,19.2491,21327.6,0
+CLSM.US,D,20230405,000000,19.2621,19.273,19.2621,19.273,5505.01,0
+CLSM.US,D,20230406,000000,19.2635,19.2635,19.2205,19.2539,23856.4,0
+CLSM.US,D,20230410,000000,19.2539,19.273,19.2539,19.2539,6520.11,0
+CLSM.US,D,20230411,000000,19.2635,19.273,19.2348,19.273,5377.21,0
+CLSM.US,D,20230412,000000,19.2539,19.273,19.2539,19.2539,16062.4,0
+CLSM.US,D,20230413,000000,19.3094,19.4353,19.2062,19.3,8041297,0
+CLSM.US,D,20230414,000000,19.1966,19.1966,19.1013,19.1204,63211.8,0
+CLSM.US,D,20230417,000000,19.1204,19.1204,19.0535,19.0916,47228.9,0
+CLSM.US,D,20230418,000000,19.1204,19.1395,18.9867,19.1346,56287.3,0
+CLSM.US,D,20230419,000000,19.0631,19.1299,19.0535,19.0917,45274.1,0
+CLSM.US,D,20230420,000000,19.1585,19.2062,19.1395,19.1871,50896.5,0
+CLSM.US,D,20230421,000000,19.1196,19.1489,19.1108,19.1108,83071.7,0
+CLSM.US,D,20230424,000000,19.1633,19.1823,19.149,19.1823,23751.7,0
+CLSM.US,D,20230425,000000,19.273,19.2921,19.2253,19.2921,47672,0
+CLSM.US,D,20230426,000000,19.2947,19.2969,19.1871,19.2062,49531.5,0
+CLSM.US,D,20230427,000000,19.149,19.2062,19.149,19.1871,31978.3,0
+CLSM.US,D,20230428,000000,19.3112,19.3303,19.2826,19.3207,78411.1,0
+CLSM.US,D,20230501,000000,19.2444,19.2444,19.149,19.149,20615.2,0
+CLSM.US,D,20230502,000000,19.2539,19.3589,19.2539,19.3589,23457.3,0
+CLSM.US,D,20230503,000000,19.378,19.378,19.3207,19.3589,24549.9,0
+CLSM.US,D,20230504,000000,19.3589,19.3876,19.3207,19.3207,10947.1,0
+CLSM.US,D,20230505,000000,19.2826,19.316,19.2826,19.3017,36992,0
+CLSM.US,D,20230508,000000,19.2348,19.273,19.2253,19.2253,27241.1,0
+CLSM.US,D,20230509,000000,19.2323,19.2539,19.2062,19.2253,20190.9,0
+CLSM.US,D,20230510,000000,19.2826,19.3112,19.2635,19.3017,23175.5,0
+CLSM.US,D,20230511,000000,19.3589,19.3685,19.3303,19.3589,25801.8,0
+CLSM.US,D,20230512,000000,19.3398,19.3398,19.2826,19.2826,21998,0
+CLSM.US,D,20230515,000000,19.2826,19.2826,19.2444,19.2539,22883.2,0
+CLSM.US,D,20230516,000000,19.1775,19.2157,19.1775,19.1775,64410.2,0
+CLSM.US,D,20230517,000000,19.1871,19.1966,19.168,19.1828,17041.9,0
+CLSM.US,D,20230518,000000,19.1204,19.1299,19.1013,19.1013,18829.1,0
+CLSM.US,D,20230519,000000,19.0726,19.1585,19.0726,19.0917,44637.2,0
+CLSM.US,D,20230522,000000,19.0631,19.0726,19.0344,19.0404,36170.7,0
+CLSM.US,D,20230523,000000,19.0058,19.0535,19.0058,19.0344,39932.5,0
+CLSM.US,D,20230524,000000,19.0726,19.0726,18.9581,18.9867,38869.2,0
+CLSM.US,D,20230525,000000,19.0058,19.0058,18.9078,18.9078,46071.3,0
+CLSM.US,D,20230526,000000,19.0058,19.0648,18.939,19.0648,20246.5,0
+CLSM.US,D,20230530,000000,19.0822,19.1475,19.0822,19.1392,41195.9,0
+CLSM.US,D,20230531,000000,19.168,19.2225,19.168,19.1922,80686.4,0
+CLSM.US,D,20230601,000000,19.1966,19.2565,19.1966,19.2448,8694.88,0
+CLSM.US,D,20230602,000000,19.1775,19.1965,19.168,19.1871,68685.4,0
+CLSM.US,D,20230605,000000,19.1108,19.211,19.1108,19.149,44663.4,0
+CLSM.US,D,20230606,000000,19.149,19.168,19.1299,19.1447,24287,0
+CLSM.US,D,20230607,000000,19.168,19.168,19.0201,19.0201,430710,0
+CLSM.US,D,20230608,000000,19.0154,19.149,19.0154,19.1487,36015.6,0
+CLSM.US,D,20230609,000000,19.1308,19.1585,19.1108,19.1373,23421.7,0
+CLSM.US,D,20230612,000000,19.1108,19.1929,19.1108,19.1929,33387.3,0
+CLSM.US,D,20230613,000000,19.168,19.168,19.0917,19.1117,65379.2,0
+CLSM.US,D,20230614,000000,19.1966,19.2157,19.1395,19.1775,27087.1,0
+CLSM.US,D,20230615,000000,19.2539,19.3494,19.2539,19.3494,63407.7,0
+CLSM.US,D,20230616,000000,19.3398,19.3518,19.2562,19.2562,13630,0
+CLSM.US,D,20230620,000000,19.1966,19.2062,19.1299,19.1767,142644,0
+CLSM.US,D,20230621,000000,19.149,19.149,18.9963,19.0344,25515.8,0
+CLSM.US,D,20230622,000000,18.9199,18.9484,18.834,18.9387,98913.2,0
+CLSM.US,D,20230623,000000,18.9051,18.9051,18.7862,18.7862,41841.2,0
+CLSM.US,D,20230626,000000,18.939,18.9676,18.9199,18.9208,16394.5,0
+CLSM.US,D,20230627,000000,19.0258,19.1395,19.0258,19.1108,66379.6,0
+CLSM.US,D,20230628,000000,19.0823,19.1408,19.0823,19.1395,55805.4,0
+CLSM.US,D,20230629,000000,19.0822,19.1538,19.0726,19.1538,36987.8,0
+CLSM.US,D,20230630,000000,19.2707,19.3589,19.2635,19.3589,36567.7,0
+CLSM.US,D,20230703,000000,19.3971,19.4067,19.3494,19.4067,28185,0
+CLSM.US,D,20230705,000000,19.3207,19.3303,19.273,19.2921,35523.3,0
+CLSM.US,D,20230706,000000,19.0822,19.149,18.9772,19.1204,70516.5,0
+CLSM.US,D,20230707,000000,19.1204,19.2062,19.0822,19.0822,31407.3,0
+CLSM.US,D,20230710,000000,19.0535,19.1775,19.0535,19.1555,38676.5,0
+CLSM.US,D,20230711,000000,19.1843,19.2539,19.1843,19.2539,54872,0
+CLSM.US,D,20230712,000000,19.4067,19.4449,19.3654,19.3654,55982.4,0
+CLSM.US,D,20230713,000000,19.4353,19.5499,19.4353,19.5352,30608,0
+CLSM.US,D,20230714,000000,19.525,19.525,19.4544,19.472,25647.8,0
+CLSM.US,D,20230717,000000,19.569,19.6024,19.5403,19.5824,47424.8,0
+CLSM.US,D,20230718,000000,19.5499,19.6549,19.5499,19.6182,27386.7,0
+CLSM.US,D,20230719,000000,19.7217,19.7217,19.6453,19.6644,12188.5,0
+CLSM.US,D,20230720,000000,19.5881,19.5976,19.483,19.5495,35816.6,0
+CLSM.US,D,20230721,000000,19.5785,19.6144,19.5691,19.5881,8308.32,0
+CLSM.US,D,20230724,000000,19.5785,19.6453,19.569,19.6071,40286.6,0
+CLSM.US,D,20230725,000000,19.6644,19.7112,19.6545,19.6545,35146.1,0
+CLSM.US,D,20230726,000000,19.6167,19.6358,19.5499,19.6093,51836.1,0
+CLSM.US,D,20230727,000000,19.6835,19.733,19.4067,19.4353,34732.4,0
+CLSM.US,D,20230728,000000,19.5308,19.5594,19.5308,19.5454,17493.4,0
+CLSM.US,D,20230731,000000,19.5403,19.6358,19.5403,19.6054,35607.1,0
+CLSM.US,D,20230801,000000,19.5594,19.6196,19.5308,19.5934,24619,0
+CLSM.US,D,20230802,000000,19.4449,19.4449,19.3772,19.378,26242.8,0
+CLSM.US,D,20230803,000000,19.1775,19.3303,19.1775,19.2921,24007.3,0
+CLSM.US,D,20230804,000000,19.2827,19.3589,19.1633,19.1633,16348.4,0
+CLSM.US,D,20230807,000000,19.2062,19.2921,19.1897,19.2853,17673.6,0
+CLSM.US,D,20230808,000000,19.1775,19.1825,19.0561,19.149,23649,0
+CLSM.US,D,20230809,000000,19.1395,19.149,19.0535,19.0664,25954.7,0
+CLSM.US,D,20230810,000000,19.2157,19.2158,19.0058,19.0535,22574.2,0
+CLSM.US,D,20230811,000000,18.9581,19.0249,18.9581,18.9924,24694.5,0
+CLSM.US,D,20230814,000000,19.0381,19.0535,19.0249,19.0492,20462.3,0
+CLSM.US,D,20230815,000000,19.0007,19.0007,18.8993,18.9124,30337.8,0
+CLSM.US,D,20230816,000000,18.8626,18.9103,18.7862,18.7973,233658,0
+CLSM.US,D,20230817,000000,18.8053,18.8053,18.6777,18.6777,25743.1,0
+CLSM.US,D,20230818,000000,18.6717,18.7671,18.6621,18.729,25316.7,0
+CLSM.US,D,20230821,000000,18.7003,18.7099,18.6765,18.6944,17912.5,0
+CLSM.US,D,20230822,000000,18.6526,18.7099,18.6526,18.6621,65597.1,0
+CLSM.US,D,20230823,000000,18.6855,18.6908,18.6717,18.6908,7223.04,0
+CLSM.US,D,20230824,000000,18.6881,18.6908,18.6812,18.686,28819.8,0
+CLSM.US,D,20230825,000000,18.6812,18.6943,18.6812,18.6908,22560.6,0
+CLSM.US,D,20230828,000000,18.6961,18.7003,18.6812,18.6908,31594.9,0
+CLSM.US,D,20230829,000000,18.6812,18.6989,18.6812,18.686,18445.7,0
+CLSM.US,D,20230830,000000,18.6812,18.7003,18.6812,18.6955,58470.4,0
+CLSM.US,D,20230831,000000,18.7094,18.7131,18.6908,18.7003,52419.6,0
+CLSM.US,D,20230901,000000,18.7099,18.7099,18.7003,18.7051,28122.1,0
+CLSM.US,D,20230905,000000,18.7004,18.7163,18.7003,18.7051,16216.4,0
+CLSM.US,D,20230906,000000,18.7099,18.7193,18.6058,18.6932,34733.4,0
+CLSM.US,D,20230907,000000,18.7099,18.7226,18.7003,18.7146,64353.6,0
+CLSM.US,D,20230908,000000,18.729,18.729,18.7003,18.7193,28729.7,0
+CLSM.US,D,20230911,000000,18.7194,18.7318,18.7099,18.7099,21426,0
+CLSM.US,D,20230912,000000,18.7099,18.7322,18.7099,18.7242,33029,0
+CLSM.US,D,20230913,000000,18.7099,18.7383,18.7099,18.7242,59280.2,0
+CLSM.US,D,20230914,000000,18.729,18.7385,18.7194,18.7242,13887.7,0
+CLSM.US,D,20230915,000000,18.7194,18.7459,18.7194,18.7337,37945.3,0
+CLSM.US,D,20230918,000000,18.7385,18.7461,18.729,18.7337,50417.7,0
+CLSM.US,D,20230919,000000,18.729,18.7576,18.729,18.7432,44319.8,0
+CLSM.US,D,20230920,000000,18.729,18.7576,18.729,18.7385,96996.1,0
+CLSM.US,D,20230921,000000,18.7385,18.7576,18.7385,18.7576,24496.5,0
+CLSM.US,D,20230922,000000,18.7388,18.7671,18.7385,18.748,15972.4,0
+CLSM.US,D,20230925,000000,18.7499,18.7671,18.7385,18.7504,111371,0
+CLSM.US,D,20230926,000000,18.7576,18.7671,18.748,18.7576,26688,0
+CLSM.US,D,20230927,000000,18.748,18.7678,18.748,18.7528,8228.71,0
+CLSM.US,D,20230928,000000,18.7576,18.7766,18.7576,18.7671,24984.7,0
+CLSM.US,D,20230929,000000,18.7593,18.7767,18.7576,18.7576,25136.6,0
+CLSM.US,D,20231002,000000,18.748,18.781,18.748,18.7671,14561.3,0
+CLSM.US,D,20231003,000000,18.7861,18.7861,18.7576,18.7624,15349,0
+CLSM.US,D,20231004,000000,18.7671,18.7767,18.7671,18.7719,20277.9,0
+CLSM.US,D,20231005,000000,18.7767,18.7958,18.7671,18.7815,89925,0
+CLSM.US,D,20231006,000000,18.7767,18.7958,18.7767,18.791,15164.7,0
+CLSM.US,D,20231009,000000,18.7958,18.7958,18.7767,18.7862,31580.2,0
+CLSM.US,D,20231010,000000,18.7874,18.7958,18.7767,18.791,16966.5,0
+CLSM.US,D,20231011,000000,18.7958,18.8053,18.7767,18.7961,21440.7,0
+CLSM.US,D,20231012,000000,18.7862,18.8053,18.7862,18.7958,25088.4,0
+CLSM.US,D,20231013,000000,18.8053,18.8092,18.7862,18.8006,19591.7,0
+CLSM.US,D,20231016,000000,18.8053,18.8138,18.7958,18.8053,13318.8,0
+CLSM.US,D,20231017,000000,18.8053,18.8149,18.7958,18.7958,36568.8,0
+CLSM.US,D,20231018,000000,18.8101,18.816,18.7958,18.8149,19133.9,0
+CLSM.US,D,20231019,000000,18.7958,18.8274,18.7958,18.8053,19675.5,0
+CLSM.US,D,20231020,000000,18.8053,18.834,18.8053,18.8244,20216.1,0
+CLSM.US,D,20231023,000000,18.8053,18.834,18.8053,18.834,10817.2,0
+CLSM.US,D,20231024,000000,18.8153,18.834,18.8149,18.8244,10567.9,0
+CLSM.US,D,20231025,000000,18.8149,18.8374,18.8149,18.834,18213.1,0
+CLSM.US,D,20231026,000000,18.8272,18.8435,18.8244,18.8244,42466.6,0
+CLSM.US,D,20231027,000000,18.8244,18.834,18.8244,18.8292,9779.12,0
+CLSM.US,D,20231030,000000,18.8722,18.8722,18.8244,18.8531,16877.5,0
+CLSM.US,D,20231031,000000,18.8244,18.8531,18.8244,18.8244,16622.9,0
+CLSM.US,D,20231101,000000,18.8341,18.8531,18.834,18.8531,52439.5,0
+CLSM.US,D,20231102,000000,18.8531,18.8575,18.8435,18.8435,13606.9,0
+CLSM.US,D,20231103,000000,18.8632,18.8632,18.8435,18.8435,22704.1,0
+CLSM.US,D,20231106,000000,18.8436,18.8722,18.8435,18.8722,17257.7,0
+CLSM.US,D,20231107,000000,18.8626,18.8721,18.8435,18.8536,24161.3,0
+CLSM.US,D,20231108,000000,18.8531,18.8722,18.8531,18.8582,23446.8,0
+CLSM.US,D,20231109,000000,18.8626,18.8817,18.8626,18.8678,20937.9,0
+CLSM.US,D,20231110,000000,18.8626,18.8722,18.8626,18.8626,29373,0
+CLSM.US,D,20231113,000000,18.8435,18.8817,18.8435,18.8817,10953.4,0
+CLSM.US,D,20231114,000000,18.9581,18.9772,18.9199,18.9199,50253.2,0
+CLSM.US,D,20231115,000000,18.9199,18.9485,18.9103,18.9103,21699.5,0
+CLSM.US,D,20231116,000000,18.9676,18.9963,18.9581,18.9963,33721.4,0
+CLSM.US,D,20231117,000000,18.9588,18.9762,18.9294,18.9676,22333.2,0
+CLSM.US,D,20231120,000000,18.9676,18.9963,18.9485,18.9963,23682.5,0
+CLSM.US,D,20231121,000000,19.0058,19.0328,19.0058,19.0106,37246.5,0
+CLSM.US,D,20231122,000000,19.0488,19.0631,19.0344,19.0566,9697.41,0
+CLSM.US,D,20231124,000000,19.0631,19.0679,19.0535,19.0679,3624.61,0
+CLSM.US,D,20231127,000000,19.044,19.1204,19.044,19.1204,11930.8,0
+CLSM.US,D,20231128,000000,19.0822,19.1586,19.0822,19.1299,33923.6,0
+CLSM.US,D,20231129,000000,19.168,19.2062,19.1299,19.1775,28625,0
+CLSM.US,D,20231130,000000,19.168,19.1966,19.1664,19.1966,17736.5,0
+CLSM.US,D,20231201,000000,19.3017,19.3876,19.3017,19.3843,17720.8,0
+CLSM.US,D,20231204,000000,19.3398,19.3867,19.3112,19.3696,19951,0
+CLSM.US,D,20231205,000000,19.3017,19.339,19.2921,19.3017,24162.3,0
+CLSM.US,D,20231206,000000,19.378,19.4009,19.3303,19.378,23701.4,0
+CLSM.US,D,20231207,000000,19.3589,19.419,19.3589,19.3685,21216.5,0
+CLSM.US,D,20231208,000000,19.3589,19.3685,19.3112,19.3641,18769.4,0
+CLSM.US,D,20231211,000000,19.3207,19.4258,19.3207,19.4258,13885.6,0
+CLSM.US,D,20231212,000000,19.4067,19.483,19.4067,19.483,27490.5,0
+CLSM.US,D,20231213,000000,19.5308,19.7694,19.5021,19.7599,16776.9,0
+CLSM.US,D,20231214,000000,19.8935,19.9613,19.8649,19.9126,10829.8,0
+CLSM.US,D,20231215,000000,19.8649,19.8649,19.7598,19.7694,26725.7,0
+CLSM.US,D,20231218,000000,19.8,19.8353,19.7694,19.7694,8096.71,0
+CLSM.US,D,20231219,000000,19.9031,19.9317,19.8745,19.9031,32856.1,0
+CLSM.US,D,20231220,000000,19.8745,19.9508,19.6931,19.6931,21222.8,0
+CLSM.US,D,20231221,000000,19.7694,19.8363,19.6835,19.7981,25354.4,0
+CLSM.US,D,20231222,000000,19.8745,19.8776,19.7694,19.8267,12805.5,0
+CLSM.US,D,20231226,000000,19.8524,19.9503,19.8524,19.9111,12839.5,0
+CLSM.US,D,20231227,000000,19.9699,20.058,19.9602,20.058,19320,0
+CLSM.US,D,20231228,000000,20.0384,20.0776,20.0286,20.0685,26224.3,0
+CLSM.US,D,20231229,000000,19.9993,20.0383,19.9503,19.9568,23132.6,0
+CLSM.US,D,20240102,000000,19.8524,20.0776,19.8524,20.0482,58906.7,0
+CLSM.US,D,20240103,000000,19.9405,19.9601,19.8719,19.9013,52851.9,0
+CLSM.US,D,20240104,000000,19.8892,19.9111,19.823,19.8347,20259.4,0
+CLSM.US,D,20240105,000000,19.725,19.9405,19.725,19.7936,20120.5,0
+CLSM.US,D,20240108,000000,19.8231,19.9209,19.8231,19.8719,11641.8,0
+CLSM.US,D,20240109,000000,19.8426,19.9219,19.8426,19.8866,8336.77,0
+CLSM.US,D,20240110,000000,19.8817,19.9231,19.7838,19.8034,5008224,0
+CLSM.US,D,20240111,000000,19.8132,19.8132,19.5879,19.6859,150251,0
+CLSM.US,D,20240112,000000,19.8231,19.852,19.7152,19.7936,193441,0
+CLSM.US,D,20240116,000000,19.6663,19.7153,19.5879,19.632,137349,0
+CLSM.US,D,20240117,000000,19.4704,19.6135,19.2941,19.392,48702.4,0
+CLSM.US,D,20240118,000000,19.2843,19.3382,19.2255,19.3382,10390,0
+CLSM.US,D,20240119,000000,19.2843,19.4018,19.2745,19.3676,41329.5,0
+CLSM.US,D,20240122,000000,19.3822,19.3822,19.2942,19.3627,44760.2,0
+CLSM.US,D,20240123,000000,19.3724,19.4116,19.3431,19.3914,25169.5,0
+CLSM.US,D,20240124,000000,19.4606,19.4606,19.2559,19.2941,28061.1,0
+CLSM.US,D,20240125,000000,19.3724,19.441,19.3039,19.441,24244.5,0
+CLSM.US,D,20240126,000000,19.4508,19.4764,19.441,19.4508,33774.9,0
+CLSM.US,D,20240129,000000,19.4606,19.5683,19.4606,19.5389,18105,0
+CLSM.US,D,20240130,000000,19.5292,19.6467,19.5292,19.6177,46824.7,0
+CLSM.US,D,20240131,000000,19.6369,19.725,19.5292,19.5781,45479,0
+CLSM.US,D,20240201,000000,19.6075,19.7642,19.5529,19.7602,39466.1,0
+CLSM.US,D,20240202,000000,19.6467,19.7194,19.6173,19.6663,43451.2,0
+CLSM.US,D,20240205,000000,19.4508,19.5194,19.4018,19.4018,47496.6,0
+CLSM.US,D,20240206,000000,19.4508,19.5267,19.4508,19.5096,102491,0
+CLSM.US,D,20240207,000000,19.568,19.5766,19.5389,19.5683,63677,0
+CLSM.US,D,20240208,000000,19.49,19.5086,19.4616,19.5086,27922.3,0
+CLSM.US,D,20240209,000000,19.4557,19.4945,19.4312,19.4945,18188.7,0
+CLSM.US,D,20240212,000000,19.4802,19.5967,19.4704,19.5683,111687,0
+CLSM.US,D,20240213,000000,19.3235,19.3431,19.2549,19.3333,53416.6,0
+CLSM.US,D,20240214,000000,19.3627,19.4116,19.3529,19.4084,37190.2,0
+CLSM.US,D,20240215,000000,19.49,19.5292,19.4312,19.5292,44232.3,0
+CLSM.US,D,20240216,000000,19.4802,19.49,19.4116,19.4116,24540.6,0
+CLSM.US,D,20240220,000000,19.3724,19.3835,19.3277,19.3627,43791.2,0
+CLSM.US,D,20240221,000000,19.3627,19.4116,19.3235,19.392,56459.2,0
+CLSM.US,D,20240222,000000,19.5292,19.5797,19.5292,19.5585,34063.8,0
+CLSM.US,D,20240223,000000,19.6214,19.6467,19.5951,19.612,34378.3,0
+CLSM.US,D,20240226,000000,19.5879,19.5977,19.5487,19.5624,37668.1,0
+CLSM.US,D,20240227,000000,19.5781,19.6075,19.5487,19.6075,98345.3,0
+CLSM.US,D,20240228,000000,19.5977,19.6418,19.5977,19.6075,62205.6,0
+CLSM.US,D,20240229,000000,19.6761,19.7152,19.6467,19.7054,53157.2,0
+CLSM.US,D,20240301,000000,19.6761,19.8132,19.6761,19.7642,83132.8,0
+CLSM.US,D,20240304,000000,19.7936,19.8719,19.7544,19.8328,11700,0
+CLSM.US,D,20240305,000000,19.8132,19.8132,19.6369,19.6859,83859.8,0
+CLSM.US,D,20240306,000000,19.7544,19.8426,19.7544,19.774,21955.3,0
+CLSM.US,D,20240307,000000,19.8719,19.9209,19.8621,19.9209,74290.6,0
+CLSM.US,D,20240308,000000,19.9307,19.9503,19.8426,19.8719,115075,0
+CLSM.US,D,20240311,000000,19.823,19.8426,19.7642,19.8426,53194,0
+CLSM.US,D,20240312,000000,19.8426,19.9111,19.8034,19.9068,60467.8,0
+CLSM.US,D,20240313,000000,19.9013,19.9307,19.8719,19.8893,33899.4,0
+CLSM.US,D,20240314,000000,19.8817,19.8915,19.7544,19.8524,68599.4,0
+CLSM.US,D,20240315,000000,19.7642,19.7693,19.725,19.7642,36874.7,0
+CLSM.US,D,20240318,000000,19.7946,19.8132,19.7348,19.7936,58601.4,0
+CLSM.US,D,20240319,000000,19.7794,19.8817,19.7794,19.8426,23428.7,0
+CLSM.US,D,20240320,000000,19.8621,19.9611,19.8621,19.9503,20160.3,0
+CLSM.US,D,20240321,000000,20.0384,20.058,19.9993,19.9993,31712.4,0
+CLSM.US,D,20240322,000000,20.0091,20.0384,19.9699,19.9699,38579.9,0
+CLSM.US,D,20240325,000000,19.9503,19.9532,19.9111,19.9176,57001.4,0
+CLSM.US,D,20240326,000000,19.9307,19.9405,19.8915,19.8915,64712.3,0
+CLSM.US,D,20240327,000000,19.9601,20.0286,19.9405,20.0245,29959.2,0
+CLSM.US,D,20240328,000000,20.0678,20.0825,20.0384,20.0776,40216.6,0
+CLSM.US,D,20240401,000000,19.9797,19.9895,19.9503,19.9699,166754,0
+CLSM.US,D,20240402,000000,19.8719,19.8817,19.8524,19.8817,81378.7,0
+CLSM.US,D,20240403,000000,19.8866,19.9405,19.8719,19.8915,43642.2,0
+CLSM.US,D,20240404,000000,19.9895,20.0189,19.7789,19.7936,22219.8,0
+CLSM.US,D,20240405,000000,19.8034,19.9209,19.8034,19.9051,19417,0
+CLSM.US,D,20240408,000000,19.9503,19.9503,19.9013,19.9158,28632.9,0
+CLSM.US,D,20240409,000000,19.9503,19.9611,19.8817,19.9556,31391.8,0
+CLSM.US,D,20240410,000000,19.7446,19.7642,19.7054,19.725,13844.2,0
+CLSM.US,D,20240411,000000,19.8132,19.8533,19.6859,19.8426,61057,0
+CLSM.US,D,20240412,000000,19.725,19.7251,19.6565,19.6761,17912,0
+CLSM.US,D,20240415,000000,19.6565,19.6761,19.4998,19.5487,97992,0
+CLSM.US,D,20240416,000000,19.4704,19.5292,19.4508,19.4763,27881.4,0
+CLSM.US,D,20240417,000000,19.4802,19.4802,19.3822,19.4018,29879.6,0
+CLSM.US,D,20240418,000000,19.4214,19.441,19.3431,19.3656,35732.2,0
+CLSM.US,D,20240419,000000,19.3431,19.3724,19.2941,19.2941,34689.7,0
+CLSM.US,D,20240422,000000,19.3627,19.4616,19.3333,19.4075,18781.9,0
+CLSM.US,D,20240423,000000,19.4802,19.5781,19.4802,19.5351,55323.9,0
+CLSM.US,D,20240424,000000,19.5487,19.5781,19.4704,19.5703,24063.8,0
+CLSM.US,D,20240425,000000,19.3822,19.5251,19.3432,19.4998,27496.5,0
+CLSM.US,D,20240426,000000,19.4704,19.5977,19.4704,19.5633,53808.6,0
+CLSM.US,D,20240429,000000,19.5683,19.6419,19.5585,19.6419,29269,0
+CLSM.US,D,20240430,000000,19.6075,19.6075,19.3039,19.3352,11144.6,0
+CLSM.US,D,20240501,000000,19.2451,19.4018,19.1962,19.2096,31466.3,0
+CLSM.US,D,20240502,000000,19.2941,19.3431,19.1668,19.3333,44908.2,0
+CLSM.US,D,20240503,000000,19.4116,19.4802,19.4116,19.4704,26964.5,0
+CLSM.US,D,20240506,000000,19.5879,19.6173,19.5781,19.6173,16377.4,0
+CLSM.US,D,20240507,000000,19.6761,19.7152,19.6565,19.6849,8647.16,0
+CLSM.US,D,20240508,000000,19.6663,19.6761,19.6369,19.6623,36439.8,0
+CLSM.US,D,20240509,000000,19.7067,19.7936,19.7067,19.7882,22358.6,0
+CLSM.US,D,20240510,000000,19.823,19.823,19.775,19.8113,10410.4,0
+CLSM.US,D,20240513,000000,19.8426,19.8621,19.7642,19.8027,18441.9,0
+CLSM.US,D,20240514,000000,19.8034,19.8885,19.7819,19.8719,16794,0
+CLSM.US,D,20240515,000000,19.9039,20.1147,19.9039,20.1147,39600.9,0
+CLSM.US,D,20240516,000000,20.156,20.156,20.058,20.0852,34670.3,0
+CLSM.US,D,20240517,000000,20.0825,20.1462,20.0776,20.142,30893.5,0
+CLSM.US,D,20240520,000000,20.156,20.1805,20.1364,20.1426,36037.5,0
+CLSM.US,D,20240521,000000,20.156,20.1853,20.1168,20.1446,25790.3,0
+CLSM.US,D,20240522,000000,20.0874,20.0874,19.9895,20.0185,35789.4,0
+CLSM.US,D,20240523,000000,20.1168,20.1168,19.8719,19.9013,18312.3,0
+CLSM.US,D,20240524,000000,19.9699,19.9797,19.8818,19.9111,24040.3,0
+CLSM.US,D,20240528,000000,19.9405,19.9405,19.8524,19.917,25737.2,0
+CLSM.US,D,20240529,000000,19.7936,19.7936,19.7054,19.7289,20351.3,0
+CLSM.US,D,20240530,000000,19.6467,19.725,19.6173,19.6467,56386.8,0
+CLSM.US,D,20240531,000000,19.6467,19.9111,19.6369,19.9111,48761.6,0
+CLSM.US,D,20240603,000000,19.9111,19.9111,19.7397,19.8159,32791.6,0
+CLSM.US,D,20240604,000000,19.725,19.8279,19.725,19.8173,30298.2,0
+CLSM.US,D,20240605,000000,19.8817,19.9796,19.8817,19.965,27676.2,0
+CLSM.US,D,20240606,000000,19.9503,20.0189,19.9503,20.0068,30021.5,0
+CLSM.US,D,20240607,000000,19.9699,20.0906,19.9699,20.0189,13792.1,0
+CLSM.US,D,20240610,000000,19.9797,20.0797,19.9797,20.0797,36536.8,0
+CLSM.US,D,20240611,000000,20.058,20.1559,20.058,20.1462,18125.4,0
+CLSM.US,D,20240612,000000,20.2098,20.2441,20.1658,20.1853,11158.9,0
+CLSM.US,D,20240613,000000,20.1266,20.2147,20.1168,20.1658,20138.9,0
+CLSM.US,D,20240614,000000,20.1266,20.1853,20.1119,20.156,34043.4,0
+CLSM.US,D,20240617,000000,20.1471,20.3323,20.1471,20.2808,29706,0
+CLSM.US,D,20240618,000000,20.3421,20.3421,20.2833,20.3091,12125.8,0
+CLSM.US,D,20240620,000000,20.3225,20.4009,20.3225,20.373,34880.6,0
+CLSM.US,D,20240621,000000,20.4008,20.4008,20.3225,20.3419,38816.7,0
+CLSM.US,D,20240624,000000,20.4781,20.4781,20.4106,20.4227,19121.9,0
+CLSM.US,D,20240625,000000,20.4608,20.489,20.4596,20.4841,25378.9,0
+CLSM.US,D,20240626,000000,20.4204,20.4539,20.4008,20.4539,26050.7,0
+CLSM.US,D,20240627,000000,20.4008,20.4308,20.3688,20.4308,29063.8,0
+CLSM.US,D,20240628,000000,20.5281,20.5281,20.427,20.4458,19566.1,0
+CLSM.US,D,20240701,000000,20.4436,20.4596,20.4204,20.4566,29886.7,0
+CLSM.US,D,20240702,000000,20.4204,20.4879,20.3989,20.4879,39442.6,0
+CLSM.US,D,20240703,000000,20.5085,20.5439,20.489,20.5439,11992,0
+CLSM.US,D,20240705,000000,20.5183,20.5737,20.4988,20.5737,10879.1,0
+CLSM.US,D,20240708,000000,20.5673,20.5842,20.5281,20.5562,19848.9,0
+CLSM.US,D,20240709,000000,20.5281,20.5673,20.5281,20.5415,4754.97,0
+CLSM.US,D,20240710,000000,20.5575,20.7534,20.5575,20.7445,52082.1,0
+CLSM.US,D,20240711,000000,20.7044,20.7926,20.6457,20.6751,27218.8,0
+CLSM.US,D,20240712,000000,20.724,20.8709,20.724,20.773,19005.5,0
+CLSM.US,D,20240715,000000,20.8415,20.962,20.8415,20.8611,8009.01,0
+CLSM.US,D,20240716,000000,20.9101,20.9885,20.8807,20.9787,35421.8,0
+CLSM.US,D,20240717,000000,20.8709,20.9591,20.8317,20.8317,19075,0
+CLSM.US,D,20240718,000000,20.8513,20.8611,20.6065,20.6848,20687.2,0
+CLSM.US,D,20240719,000000,20.6555,20.6848,20.5281,20.5771,34911.3,0
+CLSM.US,D,20240722,000000,20.6799,20.7005,20.5869,20.6946,42169.8,0
+CLSM.US,D,20240723,000000,20.6457,20.6457,20.5379,20.5477,33091.8,0
+CLSM.US,D,20240724,000000,20.2637,20.4792,20.2637,20.3127,17921.2,0
+CLSM.US,D,20240725,000000,20.3518,20.4994,20.3225,20.3225,20832.2,0
+CLSM.US,D,20240726,000000,20.3763,20.5281,20.3763,20.4498,7757.84,0
+CLSM.US,D,20240729,000000,20.4498,20.4498,20.4008,20.4106,12794.6,0
+CLSM.US,D,20240730,000000,20.4694,20.4694,20.3714,20.4008,41425.5,0
+CLSM.US,D,20240731,000000,20.6824,20.724,20.6261,20.6261,11317.1,0
+CLSM.US,D,20240801,000000,20.3927,20.4106,20.2588,20.3323,47705.9,0
+CLSM.US,D,20240802,000000,20.107,20.107,19.8573,19.9797,20843.4,0
+CLSM.US,D,20240805,000000,19.49,19.6663,19.3245,19.3333,23728.9,0
+CLSM.US,D,20240806,000000,19.6761,19.871,19.5977,19.6271,24341.5,0
+CLSM.US,D,20240807,000000,19.823,19.8524,19.4802,19.49,10520.7,0
+CLSM.US,D,20240808,000000,19.6956,19.9699,19.6832,19.9699,15441.1,0
+CLSM.US,D,20240809,000000,19.9993,20.0189,19.9993,20.0189,12165.6,0
+CLSM.US,D,20240812,000000,20.0946,20.1266,20.0091,20.0776,18826.9,0
+CLSM.US,D,20240813,000000,20.1266,20.2833,20.1071,20.2637,20515.7,0
+CLSM.US,D,20240814,000000,20.2833,20.3518,20.2833,20.3518,20030.7,0
+CLSM.US,D,20240815,000000,20.5379,20.6653,20.5085,20.6653,28378.7,0
+CLSM.US,D,20240816,000000,20.6212,20.6779,20.6163,20.6555,27995.8,0
+CLSM.US,D,20240819,000000,20.7044,20.8611,20.7044,20.8611,11461.1,0
+CLSM.US,D,20240820,000000,20.8513,20.8513,20.6848,20.7044,23951.5,0
+CLSM.US,D,20240821,000000,20.7779,20.7828,20.7191,20.7828,27453.6,0
+CLSM.US,D,20240822,000000,20.8252,20.8252,20.6235,20.6235,15516.7,0
+CLSM.US,D,20240823,000000,20.7877,20.8807,20.7632,20.8807,6433.55,0
+CLSM.US,D,20240826,000000,20.8709,20.8709,20.8024,20.8513,21899.2,0
+CLSM.US,D,20240827,000000,20.8215,20.8477,20.7632,20.8024,30944.5,0
+CLSM.US,D,20240828,000000,20.7534,20.7569,20.6163,20.7142,18776.8,0
+CLSM.US,D,20240829,000000,20.7975,20.9003,20.7338,20.7828,58342,0
+CLSM.US,D,20240830,000000,20.773,20.9199,20.7436,20.9199,19326.2,0
+CLSM.US,D,20240903,000000,20.7436,20.7436,20.4834,20.5183,45648.5,0
+CLSM.US,D,20240904,000000,20.5379,20.5415,20.391,20.4288,18739.1,0
+CLSM.US,D,20240905,000000,20.391,20.4008,20.2343,20.2629,17784.4,0
+CLSM.US,D,20240906,000000,19.9895,20.0091,19.9601,20.0091,49316.1,0
+CLSM.US,D,20240909,000000,20.1859,20.2539,20.1364,20.1768,16761.3,0
+CLSM.US,D,20240910,000000,20.2147,20.2211,20.0384,20.1884,17847.7,0
+CLSM.US,D,20240911,000000,20.0189,20.2735,20.0189,20.2735,183386,0
+CLSM.US,D,20240912,000000,20.2931,20.4498,20.2833,20.4498,13758.4,0
+CLSM.US,D,20240913,000000,20.5478,20.5478,20.489,20.5085,23791.1,0
+CLSM.US,D,20240916,000000,20.5183,20.6065,20.5085,20.5967,17711.9,0
+CLSM.US,D,20240917,000000,20.7044,20.7044,20.5771,20.6359,39099.6,0
+CLSM.US,D,20240918,000000,20.5869,20.6946,20.5575,20.5575,9743.76,0
+CLSM.US,D,20240919,000000,20.8317,20.9395,20.8317,20.8807,22841.6,0
+CLSM.US,D,20240920,000000,20.7436,20.8122,20.7435,20.7978,12285.1,0
+CLSM.US,D,20240923,000000,20.8709,20.8709,20.8125,20.8636,42746.7,0
+CLSM.US,D,20240924,000000,20.9689,20.9689,20.8514,20.9003,6258.96,0
+CLSM.US,D,20240925,000000,20.8415,20.8415,20.7191,20.7194,4135.2,0
+CLSM.US,D,20240926,000000,20.6946,20.7142,20.6261,20.6946,15258.3,0
+CLSM.US,D,20240927,000000,20.8023,20.8023,20.7338,20.7828,19269,0
+CLSM.US,D,20240930,000000,20.7632,20.8758,20.6946,20.8758,13610.4,0
+CLSM.US,D,20241001,000000,20.8122,20.8514,20.7666,20.822,7477.05,0
+CLSM.US,D,20241002,000000,20.8611,20.9101,20.8317,20.9101,18333.7,0
+CLSM.US,D,20241003,000000,20.9101,20.9395,20.8513,20.9101,13252,0
+CLSM.US,D,20241004,000000,21.0129,21.0962,20.9982,21.0962,20610.6,0
+CLSM.US,D,20241007,000000,21.0472,21.0472,20.9885,20.9885,4878.51,0
+CLSM.US,D,20241008,000000,20.9564,21.008,20.9297,20.9885,29423.2,0
+CLSM.US,D,20241009,000000,21.0227,21.1549,21.0227,21.1452,8181.57,0
+CLSM.US,D,20241010,000000,21.1941,21.2039,21.1354,21.1745,18408.2,0
+CLSM.US,D,20241011,000000,21.2431,21.2823,21.2333,21.2648,16882.8,0
+CLSM.US,D,20241014,000000,21.3312,21.3802,21.3312,21.3697,7052.3,0
+CLSM.US,D,20241015,000000,21.1549,21.1549,20.9787,20.9982,31944.1,0
+CLSM.US,D,20241016,000000,21.0178,21.0962,21.0178,21.0766,10759.6,0
+CLSM.US,D,20241017,000000,21.0962,21.1183,21.0472,21.0562,24683.5,0
+CLSM.US,D,20241018,000000,21.0766,21.1354,21.0766,21.1142,48695.3,0
+CLSM.US,D,20241021,000000,21.0668,21.0668,20.9982,21.0472,10166.4,0
+CLSM.US,D,20241022,000000,20.9689,21.0521,20.9689,21.0276,23225.5,0
+CLSM.US,D,20241023,000000,20.8415,20.8807,20.7436,20.8122,25516.7,0
+CLSM.US,D,20241024,000000,20.9003,20.9003,20.7926,20.8807,13972.9,0
+CLSM.US,D,20241025,000000,20.9493,20.9591,20.8317,20.8905,9525.26,0
+CLSM.US,D,20241028,000000,20.8807,20.8807,20.822,20.8317,30157.3,0
+CLSM.US,D,20241029,000000,20.8355,20.8415,20.7829,20.8415,16593.9,0
+CLSM.US,D,20241030,000000,20.7142,20.8317,20.6466,20.724,14137.2,0
+CLSM.US,D,20241031,000000,20.6457,20.6457,20.5085,20.5477,29010.7,0
+CLSM.US,D,20241101,000000,20.6946,20.7044,20.5869,20.6059,13671.6,0
+CLSM.US,D,20241104,000000,20.5869,20.6454,20.5869,20.5869,19014.7,0
+CLSM.US,D,20241105,000000,20.6359,20.822,20.6359,20.822,11514.2,0
+CLSM.US,D,20241106,000000,21.106,21.2872,21.106,21.2823,34725.4,0
+CLSM.US,D,20241107,000000,21.3312,21.4292,21.3312,21.4095,23701.3,0
+CLSM.US,D,20241108,000000,21.4145,21.5418,21.4145,21.4982,20527.9,0
+CLSM.US,D,20241111,000000,21.4977,21.5075,21.4488,21.4782,16755.2,0
+CLSM.US,D,20241112,000000,21.3983,21.4292,21.3802,21.3802,16323.3,0
+CLSM.US,D,20241113,000000,21.4101,21.4194,21.2333,21.3606,25395.2,0
+CLSM.US,D,20241114,000000,21.3214,21.3215,21.2137,21.2529,16136.4,0
+CLSM.US,D,20241115,000000,20.915,20.9199,20.8807,20.9101,5417.62,0
+CLSM.US,D,20241118,000000,20.9591,21.0619,20.9591,21.0472,20381.9,0
+CLSM.US,D,20241119,000000,20.9591,21.057,20.9591,21.0325,22088.1,0
+CLSM.US,D,20241120,000000,21.057,21.1941,21.0276,21.1941,11402.9,0
+CLSM.US,D,20241121,000000,21.2431,21.3508,21.1549,21.3117,29049.5,0
+CLSM.US,D,20241122,000000,21.3214,21.3802,21.3214,21.3704,46969.7,0
+CLSM.US,D,20241125,000000,21.39,21.4096,21.2921,21.303,32976.4,0
+CLSM.US,D,20241126,000000,21.2823,21.39,21.2823,21.39,10606.5,0
+CLSM.US,D,20241127,000000,21.3606,21.3606,21.3117,21.3236,8302.05,0
+CLSM.US,D,20241129,000000,21.4096,21.4586,21.3998,21.4586,10634.1,0
+CLSM.US,D,20241202,000000,21.4194,21.4684,21.4194,21.4684,4944.88,0
+CLSM.US,D,20241203,000000,21.4292,21.4879,21.4292,21.4782,10342,0
+CLSM.US,D,20241204,000000,21.4292,21.4488,21.39,21.439,8095.8,0
+CLSM.US,D,20241205,000000,21.3947,21.4096,21.341,21.341,13269.4,0
+CLSM.US,D,20241206,000000,21.3121,21.3121,21.2627,21.2798,16898.1,0
+CLSM.US,D,20241209,000000,21.3012,21.3012,21.2333,21.2333,11852.2,0
+CLSM.US,D,20241210,000000,21.1941,21.2039,21.0913,21.0913,3790.09,0
+CLSM.US,D,20241211,000000,21.1256,21.2137,21.1256,21.1747,3846.24,0
+CLSM.US,D,20241212,000000,21.0766,21.0766,21.0178,21.0323,14222,0
+CLSM.US,D,20241213,000000,21.0627,21.0766,21.0472,21.0766,16564.2,0
+CLSM.US,D,20241216,000000,21.106,21.1061,20.9689,20.9689,10807.6,0
+CLSM.US,D,20241217,000000,20.8611,20.8873,20.8317,20.8873,12880.3,0
+CLSM.US,D,20241218,000000,20.8807,20.8905,20.3323,20.349,25113.4,0
+CLSM.US,D,20241219,000000,20.3176,20.3176,20.1853,20.1853,13502.2,0
+CLSM.US,D,20241220,000000,20.1658,20.528,20.1658,20.391,16782.7,0
+CLSM.US,D,20241223,000000,20.4106,20.5869,20.3421,20.5869,38190.8,0
+CLSM.US,D,20241224,000000,20.6555,20.7828,20.6555,20.7828,26760.3,0
+CLSM.US,D,20241226,000000,20.7338,20.7338,20.7044,20.724,16807.3,0
+CLSM.US,D,20241227,000000,20.6555,20.6555,20.5085,20.5869,6355.95,0
+CLSM.US,D,20241230,000000,20.2799,20.42,20.26,20.3968,9367,0
+CLSM.US,D,20241231,000000,20.44,20.44,20.27,20.33,89346,0
+CLSM.US,D,20250102,000000,20.36,20.4325,20.201,20.34,16341,0
+CLSM.US,D,20250103,000000,20.52,20.63,20.51,20.6071,12711,0
+CLSM.US,D,20250106,000000,20.7,20.71,20.5501,20.6,4637,0
+CLSM.US,D,20250107,000000,20.47,20.485,20.3,20.3067,9034,0
+CLSM.US,D,20250108,000000,20.25,20.345,20.18,20.345,9574,0
+CLSM.US,D,20250110,000000,20.19,20.19,20.02,20.03,39523,0
+CLSM.US,D,20250113,000000,19.87,19.97,19.79,19.97,25235,0
+CLSM.US,D,20250114,000000,20.04,20.13,19.98,20.13,7149,0
+CLSM.US,D,20250115,000000,20.44,20.4797,20.4245,20.44,24049,0
+CLSM.US,D,20250116,000000,20.56,20.6497,20.56,20.64,13557,0
+CLSM.US,D,20250117,000000,20.75,20.8048,20.69,20.76,2489,0
+CLSM.US,D,20250121,000000,20.94,21.07,20.94,21.05,51596,0
+CLSM.US,D,20250122,000000,21.04,21.04,20.93,20.93,19847,0
+CLSM.US,D,20250123,000000,20.89,21.0249,20.89,21.0249,12593,0
+CLSM.US,D,20250124,000000,21.09,21.11,21.02,21.0528,12078,0
+CLSM.US,D,20250127,000000,20.83,20.86,20.74,20.7872,12516,0
+CLSM.US,D,20250128,000000,20.82,20.9,20.82,20.9,32803,0
+CLSM.US,D,20250129,000000,20.82,20.89,20.7701,20.83,17041,0
+CLSM.US,D,20250130,000000,20.9829,21.04,20.89,21,10847,0
+CLSM.US,D,20250131,000000,20.98,20.98,20.75,20.75,10576,0
+CLSM.US,D,20250203,000000,20.5,20.8,20.5,20.7135,19478,0
+CLSM.US,D,20250204,000000,20.78,20.93,20.78,20.93,17226,0
+CLSM.US,D,20250205,000000,20.91,21.04,20.89,21.04,24734,0
+CLSM.US,D,20250206,000000,20.95,20.96,20.83,20.9357,40245,0
+CLSM.US,D,20250207,000000,20.93,20.96,20.77,20.81,16345,0
+CLSM.US,D,20250210,000000,20.89,21,20.88,20.965,13270,0
+CLSM.US,D,20250211,000000,20.95,21.02,20.9473,20.99,14626,0
+CLSM.US,D,20250212,000000,20.88,20.93,20.84,20.86,13552,0
+CLSM.US,D,20250213,000000,20.89,21.03,20.89,21.025,11407,0
+CLSM.US,D,20250214,000000,21.09,21.19,21.08,21.09,35944,0
+CLSM.US,D,20250218,000000,21.11,21.18,21.09,21.18,36034,0
+CLSM.US,D,20250219,000000,21.14,21.29,21.14,21.29,14540,0
+CLSM.US,D,20250220,000000,21.16,21.2639,21.13,21.2639,26632,0
+CLSM.US,D,20250221,000000,21.17,21.17,20.86,20.89,17184,0
+CLSM.US,D,20250224,000000,20.92,20.95,20.805,20.81,11778,0
+CLSM.US,D,20250225,000000,20.83,20.855,20.5,20.66,15912,0
+CLSM.US,D,20250226,000000,20.67,20.77,20.53,20.6,44942,0
+CLSM.US,D,20250227,000000,20.62,20.7101,20.38,20.4,42295,0
+CLSM.US,D,20250228,000000,20.47,20.7202,20.37,20.7202,12672,0
+CLSM.US,D,20250303,000000,20.78,20.83,20.65,20.7435,19724,0
+CLSM.US,D,20250304,000000,20.67,20.68,20.42,20.4316,20862,0
+CLSM.US,D,20250305,000000,20.42,20.54,20.32,20.52,17670,0
+CLSM.US,D,20250306,000000,20.25,20.25,20.15,20.2,37737,0
+CLSM.US,D,20250307,000000,20.27,20.4,20.22,20.3605,5587,0
+CLSM.US,D,20250310,000000,20.4,20.41,20.13,20.29,23824,0
+CLSM.US,D,20250311,000000,20.2,20.2,19.99,20.05,24026,0
+CLSM.US,D,20250312,000000,20.0586,20.15,20.01,20.06,23546,0
+CLSM.US,D,20250313,000000,20.04,20.19,19.97,19.97,14640,0
+CLSM.US,D,20250314,000000,20.16,20.54,20.16,20.54,17445,0
+CLSM.US,D,20250317,000000,20.73,20.95,20.73,20.89,9875,0
+CLSM.US,D,20250318,000000,20.84,20.87,20.78,20.87,12234,0
+CLSM.US,D,20250319,000000,20.91,21.08,20.91,21.01,14943,0
+CLSM.US,D,20250320,000000,20.99,20.99,20.91,20.93,18897,0
+CLSM.US,D,20250321,000000,20.76,20.81,20.71,20.81,10371,0
+CLSM.US,D,20250324,000000,20.99,21.04,20.88,20.95,8170,0
+CLSM.US,D,20250325,000000,21.08,21.08,20.97,20.98,11816,0
+CLSM.US,D,20250326,000000,21.11,21.11,20.95,21,4069,0
+CLSM.US,D,20250327,000000,20.91,21.03,20.88,20.95,10083,0
+CLSM.US,D,20250328,000000,20.89,20.89,20.698,20.77,3214,0
+CLSM.US,D,20250331,000000,20.75,20.89,20.75,20.86,12793,0
+CLSM.US,D,20250401,000000,20.82,21.01,20.73,21.01,22603,0
+CLSM.US,D,20250402,000000,20.88,21.07,20.88,21.07,8310,0
+CLSM.US,D,20250403,000000,20.6,20.6,20.3,20.3,19004,0
+CLSM.US,D,20250404,000000,19.78,19.78,18.92,18.92,40353,0
+CLSM.US,D,20250407,000000,18.26,19.23,18.24,18.53,74738,0
+CLSM.US,D,20250408,000000,18.89,18.89,18.26,18.36,143771,0
+CLSM.US,D,20250409,000000,18.26,19.27,18.26,19.26,66502,0
+CLSM.US,D,20250410,000000,19.01,19.06,18.69,18.91,64839,0
+CLSM.US,D,20250411,000000,18.91,19.11,18.88,19.08,17585,0
+CLSM.US,D,20250414,000000,19.24,19.2801,19.12,19.21,5867,0
+CLSM.US,D,20250415,000000,19.22,19.3028,19.22,19.22,23694,0
+CLSM.US,D,20250416,000000,19.16,19.1919,19.03,19.1,14570,0
+CLSM.US,D,20250417,000000,19.13,19.16,19.06,19.09,12010,0
+CLSM.US,D,20250421,000000,18.97,18.97,18.8231,18.9075,8058,0
+CLSM.US,D,20250422,000000,19.07,19.16,19.05,19.12,41555,0
+CLSM.US,D,20250423,000000,19.55,19.58,19.37,19.38,39257,0
+CLSM.US,D,20250424,000000,19.59,19.79,19.59,19.79,15230,0
+CLSM.US,D,20250425,000000,19.81,19.9321,19.7803,19.9321,19924,0
+CLSM.US,D,20250428,000000,19.93,20.0052,19.85,20.0052,12299,0
+CLSM.US,D,20250429,000000,20.02,20.04,19.98,20.02,38965,0
+CLSM.US,D,20250430,000000,19.76,20.01,19.735,20.01,16176,0
+CLSM.US,D,20250501,000000,20.01,20.1601,20.01,20.0538,16016,0
+CLSM.US,D,20250502,000000,20.215,20.2365,20.18,20.23,77857,0
+CLSM.US,D,20250505,000000,20.2,20.22,20.14,20.17,37601,0
+CLSM.US,D,20250506,000000,20.08,20.24,20.08,20.21,31627,0
+CLSM.US,D,20250507,000000,20.18,20.25,20.12,20.25,23834,0
+CLSM.US,D,20250508,000000,20.4,20.48,20.37,20.4,43841,0
+CLSM.US,D,20250509,000000,20.44,20.47,20.41,20.45,36363,0
+CLSM.US,D,20250512,000000,20.74,20.74,20.55,20.64,25497,0
+CLSM.US,D,20250513,000000,20.6,20.71,20.5958,20.66,17557,0
+CLSM.US,D,20250514,000000,20.52,20.5701,20.52,20.55,10832,0
+CLSM.US,D,20250515,000000,20.58,20.7,20.58,20.7,30879,0
+CLSM.US,D,20250516,000000,20.63,20.84,20.63,20.84,13618,0
+CLSM.US,D,20250519,000000,20.74,20.91,20.74,20.88,21953,0
+CLSM.US,D,20250520,000000,20.83,20.885,20.79,20.88,21041,0
+CLSM.US,D,20250521,000000,20.71,20.88,20.6,20.6,15228,0
+CLSM.US,D,20250522,000000,20.6,20.68,20.58,20.5805,38304,0
+CLSM.US,D,20250523,000000,20.42,20.6,20.42,20.52,24920,0
+CLSM.US,D,20250527,000000,20.71,20.8252,20.71,20.8252,12233,0
+CLSM.US,D,20250528,000000,20.81,20.82,20.74,20.74,15034,0
+CLSM.US,D,20250529,000000,20.82,20.82,20.68,20.79,18649,0
+CLSM.US,D,20250530,000000,20.79,20.84,20.67,20.82,118293,0
+CLSM.US,D,20250602,000000,20.78,20.95,20.78,20.95,13218,0
+CLSM.US,D,20250603,000000,20.94,21.06,20.94,21.04,22006,0
+CLSM.US,D,20250604,000000,21.06,21.09,21.02,21.02,12018,0
+CLSM.US,D,20250605,000000,21.06,21.065,20.855,20.89,34959,0
+CLSM.US,D,20250606,000000,21.07,21.08,20.99,21.0381,14901,0
+CLSM.US,D,20250609,000000,21.01,21.09,21.01,21.0551,9531,0
+CLSM.US,D,20250610,000000,21.0701,21.13,21.06,21.1159,11033,0
+CLSM.US,D,20250611,000000,21.17,21.17,21.05,21.0755,7972,0
+CLSM.US,D,20250612,000000,21.13,21.21,21.13,21.21,4695,0
+CLSM.US,D,20250613,000000,21.06,21.11,20.9387,20.9387,12120,0
+CLSM.US,D,20250616,000000,21.175,21.175,21.12,21.15,21999,0
+CLSM.US,D,20250617,000000,21.1,21.1,20.97,20.99,9455,0
+CLSM.US,D,20250618,000000,21,21.06,20.98,20.98,17544,0
+CLSM.US,D,20250620,000000,21.05,21.05,20.93,20.98,38388,0
+CLSM.US,D,20250623,000000,20.97,21.19,20.94,21.19,31591,0
+CLSM.US,D,20250624,000000,21.28,21.3701,21.28,21.37,16129,0
+CLSM.US,D,20250625,000000,21.36,21.37,21.3,21.35,15840,0
+CLSM.US,D,20250626,000000,21.39,21.46,21.3733,21.46,8388,0
+CLSM.US,D,20250627,000000,21.5,21.53,21.38,21.47,7118,0
+CLSM.US,D,20250630,000000,21.53,21.63,21.52,21.63,15960,0
+CLSM.US,D,20250701,000000,21.63,21.6567,21.59,21.64,17048,0
+CLSM.US,D,20250702,000000,21.625,21.75,21.625,21.75,16274,0
+CLSM.US,D,20250703,000000,21.801,21.89,21.8,21.8784,125964,0
+CLSM.US,D,20250707,000000,21.77,21.78,21.69,21.78,12922,0
+CLSM.US,D,20250708,000000,21.69,21.73,21.69,21.7,14430,0
+CLSM.US,D,20250709,000000,21.75,21.76,21.655,21.76,17549,0
+CLSM.US,D,20250710,000000,21.74,21.8,21.73,21.78,28955,0
+CLSM.US,D,20250711,000000,21.66,21.74,21.66,21.7034,45153,0
+CLSM.US,D,20250714,000000,21.66,21.75,21.65,21.73,10610,0
+CLSM.US,D,20250715,000000,21.74,21.75,21.6835,21.6835,13976,0
+CLSM.US,D,20250716,000000,21.64,21.75,21.57,21.748,12626,0
+CLSM.US,D,20250717,000000,21.72,21.92,21.72,21.9158,30979,0
+CLSM.US,D,20250718,000000,21.92,21.93,21.875,21.8927,19525,0
+CLSM.US,D,20250721,000000,21.99,22.0401,21.9522,21.9522,10980,0
+CLSM.US,D,20250722,000000,21.9,21.98,21.9,21.9757,27437,0
+CLSM.US,D,20250723,000000,21.94,22.01,21.94,22.005,17866,0
+CLSM.US,D,20250724,000000,22.02,22.07,22.02,22.0349,5932,0
+CLSM.US,D,20250725,000000,22.01,22.065,22.01,22.0568,13300,0
+CLSM.US,D,20250728,000000,22.04,22.06,21.985,22.025,54600,0
+CLSM.US,D,20250729,000000,22.09,22.11,22.01,22.0258,34647,0
+CLSM.US,D,20250730,000000,22.06,22.069,21.92,21.9666,8983,0
+CLSM.US,D,20250731,000000,22.07,22.07,21.8407,21.8407,16582,0
+CLSM.US,D,20250801,000000,21.6,21.72,21.56,21.6321,18916,0
+CLSM.US,D,20250804,000000,21.86,21.903,21.8467,21.903,6448,0
+CLSM.US,D,20250805,000000,21.88,21.8801,21.79,21.8014,18225,0
+CLSM.US,D,20250806,000000,21.87,22.03,21.87,22.0227,11077,0
+CLSM.US,D,20250807,000000,22.04,22.06,22,22.0581,15101,0
+CLSM.US,D,20250808,000000,22.18,22.23,22.18,22.2233,6822,0
+CLSM.US,D,20250811,000000,22.17,22.2149,22.1262,22.1262,19621,0
+CLSM.US,D,20250812,000000,22.18,22.3461,22.18,22.3461,6253,0
+CLSM.US,D,20250813,000000,22.37,22.3774,22.34,22.3753,8415,0
+CLSM.US,D,20250814,000000,22.32,22.35,22.26,22.3274,10135,0
+CLSM.US,D,20250815,000000,22.22,22.25,22.2,22.2163,31656,0
+CLSM.US,D,20250818,000000,22.2,22.2273,22.1928,22.2273,6396,0
+CLSM.US,D,20250819,000000,22.22,22.24,22.06,22.08,20700,0
+CLSM.US,D,20250820,000000,22.05,22.09,21.95,22.0874,6298,0
+CLSM.US,D,20250821,000000,21.97,22.0157,21.93,21.9683,10307,0
+CLSM.US,D,20250822,000000,22.14,22.2501,22.14,22.2088,5754,0
+CLSM.US,D,20250825,000000,22.12,22.16,22.0811,22.0811,6034,0
+CLSM.US,D,20250826,000000,22.07,22.1313,22.06,22.1313,7740,0
+CLSM.US,D,20250827,000000,22.06,22.195,22.06,22.1942,14585,0
+CLSM.US,D,20250828,000000,22.18,22.279,22.18,22.2631,14068,0
+CLSM.US,D,20250829,000000,22.14,22.1539,22.12,22.1539,15506,0
+CLSM.US,D,20250902,000000,22.02,22.0815,21.93,22.0815,17952,0
+CLSM.US,D,20250903,000000,22.08,22.16,22.06,22.159,6900,0
+CLSM.US,D,20250904,000000,22.15,22.289,22.15,22.2836,5999,0
+CLSM.US,D,20250905,000000,22.31,22.31,22.2,22.2681,6726,0
+CLSM.US,D,20250908,000000,22.33,22.36,22.31,22.3459,13226,0
+CLSM.US,D,20250909,000000,22.39,22.4165,22.33,22.4165,6815,0
+CLSM.US,D,20250910,000000,22.51,22.52,22.39,22.4491,10136,0
+CLSM.US,D,20250911,000000,22.55,22.6,22.55,22.5944,3905,0
+CLSM.US,D,20250912,000000,22.58,22.62,22.57,22.5934,22153,0
+CLSM.US,D,20250915,000000,22.64,22.65,22.63,22.6366,9887,0
+CLSM.US,D,20250916,000000,22.68,22.68,22.61,22.6505,4309,0
+CLSM.US,D,20250917,000000,22.67,22.72,22.5676,22.6438,19955,0
+CLSM.US,D,20250918,000000,22.69,22.82,22.69,22.7621,18808,0
+CLSM.US,D,20250919,000000,22.7801,22.8828,22.7801,22.8828,8283,0
+CLSM.US,D,20250922,000000,22.87,22.99,22.87,22.9765,42980,0
+CLSM.US,D,20250923,000000,22.96,23.0101,22.87,22.89,13583,0
+CLSM.US,D,20250924,000000,22.88,22.9101,22.7835,22.8222,6756,0
+CLSM.US,D,20250925,000000,22.74,22.76,22.64,22.7349,7082,0
+CLSM.US,D,20250926,000000,22.822,22.83,22.74,22.83,14955,0
+CLSM.US,D,20250929,000000,22.96,22.98,22.9,22.9378,15431,0
+CLSM.US,D,20250930,000000,22.95,23.03,22.91,23.03,20955,0
+CLSM.US,D,20251001,000000,23.01,23.08,23.01,23.08,3549,0
+CLSM.US,D,20251002,000000,23.08,23.12,23.05,23.1001,4398,0
+CLSM.US,D,20251003,000000,23.17,23.18,23.0891,23.0891,10571,0
+CLSM.US,D,20251006,000000,23.2,23.26,23.2,23.2112,12811,0
+CLSM.US,D,20251007,000000,23.2767,23.2767,23.16,23.1852,21645,0
+CLSM.US,D,20251008,000000,23.31,23.365,23.31,23.365,12856,0
+CLSM.US,D,20251009,000000,23.35,23.35,23.2248,23.2947,16909,0
+CLSM.US,D,20251010,000000,23.4,23.4,22.813,22.813,26220,0
+CLSM.US,D,20251013,000000,23.05,23.18,23.05,23.15,26002,0
+CLSM.US,D,20251014,000000,22.95,23.26,22.95,23.175,44773,0
+CLSM.US,D,20251015,000000,23.35,23.45,23.16,23.314,15882,0
+CLSM.US,D,20251016,000000,23.39,23.4323,23.14,23.2303,22123,0
+CLSM.US,D,20251017,000000,23.25,23.37,23.21,23.3372,5740,0
+CLSM.US,D,20251020,000000,23.52,23.63,23.52,23.615,11004,0
+CLSM.US,D,20251021,000000,23.48,23.48,23.4,23.4224,16927,0
+CLSM.US,D,20251022,000000,23.32,23.32,23.15,23.2842,16048,0
+CLSM.US,D,20251023,000000,23.34,23.45,23.32,23.4142,17270,0
+CLSM.US,D,20251024,000000,23.61,23.63,23.57,23.5762,6378,0
+CLSM.US,D,20251027,000000,23.6884,23.75,23.6884,23.75,15250,0
+CLSM.US,D,20251028,000000,23.74,23.8148,23.74,23.7741,5236,0
+CLSM.US,D,20251029,000000,23.81,23.8201,23.61,23.6505,22489,0
+CLSM.US,D,20251030,000000,23.545,23.68,23.5405,23.5405,14074,0
+CLSM.US,D,20251031,000000,23.62,23.62,23.45,23.5672,14817,0
+CLSM.US,D,20251103,000000,23.63,23.63,23.4702,23.5579,23705,0
+CLSM.US,D,20251104,000000,23.4,23.4,23.235,23.2518,22462,0
+CLSM.US,D,20251105,000000,23.25,23.4552,23.25,23.3686,10643,0
+CLSM.US,D,20251106,000000,23.31,23.31,23.05,23.0722,11724,0
+CLSM.US,D,20251107,000000,22.96,23.1447,22.9155,23.1447,16675,0
+CLSM.US,D,20251110,000000,23.4109,23.53,23.35,23.5091,10530,0
+CLSM.US,D,20251111,000000,23.48,23.55,23.46,23.519,12309,0
+CLSM.US,D,20251112,000000,23.58,23.63,23.57,23.5901,23281,0
+CLSM.US,D,20251113,000000,23.49,23.49,23.21,23.2429,29115,0
+CLSM.US,D,20251114,000000,23.08,23.3,23.08,23.1913,13746,0
+CLSM.US,D,20251117,000000,23.17,23.17,22.87,22.9269,13551,0
+CLSM.US,D,20251118,000000,22.82,22.92,22.73,22.8132,55998,0
+CLSM.US,D,20251119,000000,22.87,22.97,22.73,22.8553,38241,0
+CLSM.US,D,20251120,000000,23.19,23.23,22.53,22.5346,13718,0
+CLSM.US,D,20251121,000000,22.5602,22.88,22.54,22.6863,127076,0
+CLSM.US,D,20251124,000000,22.75,22.994,22.75,22.994,57659,0
+CLSM.US,D,20251125,000000,22.91,23.08,22.87,23.0746,11729,0
+CLSM.US,D,20251126,000000,23.23,23.43,23.23,23.3966,24177,0
+CLSM.US,D,20251128,000000,23.45,23.5681,23.45,23.5681,896,0
+CLSM.US,D,20251201,000000,23.46,23.46,23.3655,23.3655,6601,0
+CLSM.US,D,20251202,000000,23.46,23.46,23.38,23.4326,13770,0
+CLSM.US,D,20251203,000000,23.41,23.52,23.41,23.4953,34525,0
+CLSM.US,D,20251204,000000,23.47,23.5,23.43,23.4789,8727,0
+CLSM.US,D,20251205,000000,23.58,23.6785,23.535,23.5513,25941,0
+CLSM.US,D,20251208,000000,23.53,23.54,23.49,23.5007,11802,0
+CLSM.US,D,20251209,000000,23.54,23.59,23.54,23.5533,46798,0
+CLSM.US,D,20251210,000000,23.47,23.69,23.47,23.6685,99863,0
+CLSM.US,D,20251211,000000,23.55,23.71,23.55,23.7067,36754,0
+CLSM.US,D,20251212,000000,23.51,23.52,23.36,23.4408,13689,0
+CLSM.US,D,20251215,000000,23.54,23.54,23.35,23.3791,11382,0
+CLSM.US,D,20251216,000000,23.35,23.4,23.28,23.3795,16237,0
+CLSM.US,D,20251217,000000,23.365,23.38,23.11,23.1257,28445,0
+CLSM.US,D,20251218,000000,23.29,23.39,23.26,23.3067,6525,0
+CLSM.US,D,20251219,000000,23.51,23.53,23.49,23.4977,18635,0
+CLSM.US,D,20251222,000000,23.65,23.68,23.64,23.6614,13024,0
+CLSM.US,D,20251223,000000,23.66,23.756,23.66,23.756,13541,0
+CLSM.US,D,20251224,000000,23.73,23.819,23.73,23.819,3406,0
+CLSM.US,D,20251226,000000,23.88,23.89,23.84,23.8712,4134,0
+CLSM.US,D,20251229,000000,23.66,23.6979,23.64,23.6611,8990,0
+CLSM.US,D,20251230,000000,23.43,23.49,23.4188,23.4188,44360,0
+CLSM.US,D,20251231,000000,23.38,23.38,23.22,23.2368,39998,0
+CLSM.US,D,20260102,000000,23.368,23.42,23.212,23.2591,2472,0
+CLSM.US,D,20260105,000000,23.49,23.49,23.42,23.4256,9352,0
+CLSM.US,D,20260106,000000,23.55,23.644,23.55,23.6423,14661,0
+CLSM.US,D,20260107,000000,23.53,23.6145,23.51,23.5132,21126,0
+CLSM.US,D,20260108,000000,23.41,23.5,23.41,23.4903,9064,0
+CLSM.US,D,20260109,000000,23.57,23.73,23.57,23.7175,6914,0
+CLSM.US,D,20260112,000000,23.78,23.85,23.78,23.8163,9380,0
+CLSM.US,D,20260113,000000,23.81,23.82,23.705,23.7761,7033,0
+CLSM.US,D,20260114,000000,23.64,23.7018,23.57,23.7018,12992,0
+CLSM.US,D,20260115,000000,23.85,23.91,23.76,23.7612,29887,0
+CLSM.US,D,20260116,000000,23.7,23.77,23.7,23.7538,8812,0
+CLSM.US,D,20260120,000000,23.59,23.67,23.47,23.4771,35823,0
+CLSM.US,D,20260121,000000,23.69,23.74,23.54,23.724,11805,0
+CLSM.US,D,20260122,000000,23.76,23.93,23.76,23.8801,10251,0
+CLSM.US,D,20260123,000000,23.85,23.97,23.85,23.9526,7401,0
+CLSM.US,D,20260126,000000,24.1,24.15,24.09,24.0905,18294,0
+CLSM.US,D,20260127,000000,24.17,24.33,24.17,24.3287,13999,0
+CLSM.US,D,20260128,000000,24.49,24.4981,24.415,24.4981,19298,0
+CLSM.US,D,20260129,000000,24.31,24.3816,23.99,24.3816,23001,0
+CLSM.US,D,20260130,000000,24.13,24.13,23.68,23.8575,7560,0
+CLSM.US,D,20260202,000000,23.89,23.96,23.84,23.9034,19484,0
+CLSM.US,D,20260203,000000,24.03,24.03,23.75,23.8923,50965,0
+CLSM.US,D,20260204,000000,23.86,23.86,23.59,23.6667,97218,0
+CLSM.US,D,20260205,000000,23.57,23.57,23.3,23.3447,29625,0
+CLSM.US,D,20260206,000000,23.73,23.94,23.73,23.9248,48009,0
+CLSM.US,D,20260209,000000,23.91,24.15,23.88,24.12,83712,0
+CLSM.US,D,20260210,000000,24.09,24.15,23.9969,23.9969,64075,0
+CLSM.US,D,20260211,000000,24.16,24.16,23.94,24.1105,17522,0
+CLSM.US,D,20260212,000000,24.07,24.115,23.67,23.6807,16465,0
+CLSM.US,D,20260213,000000,23.75,23.9401,23.73,23.8225,17460,0
+CLSM.US,D,20260217,000000,23.6,23.76,23.53,23.6678,39658,0
+CLSM.US,D,20260218,000000,23.77,23.955,23.77,23.84,63739,0
diff --git a/daily/us/nasdaq etfs/conl.us.txt b/daily/us/nasdaq etfs/conl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2dfb1b1d2ece04d19a63617ed27becdec43915ba
--- /dev/null
+++ b/daily/us/nasdaq etfs/conl.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CONL.US,D,20220810,000000,21.5,23.57,21.39,23.2863,3030,0
+CONL.US,D,20220811,000000,23.5,24.43,19.29,19.53,40202,0
+CONL.US,D,20220812,000000,20.285,22.44,20.24,21.7953,23845,0
+CONL.US,D,20220815,000000,22.46,22.5899,21.7001,22.3497,73899,0
+CONL.US,D,20220816,000000,20.21,23.28,20.21,21.8082,29523,0
+CONL.US,D,20220817,000000,20.38,20.75,19.95,19.9703,31905,0
+CONL.US,D,20220818,000000,19.49,19.79,19.2697,19.2697,2063,0
+CONL.US,D,20220819,000000,16.74,17.39,16.01,16.0451,76976,0
+CONL.US,D,20220822,000000,15.36,15.42,15,15.1668,47397,0
+CONL.US,D,20220823,000000,15.44,16.3,14.97,15.1241,48969,0
+CONL.US,D,20220824,000000,15.52,15.94,15.1697,15.1697,2970,0
+CONL.US,D,20220825,000000,15.5,15.5,14.36,15.0937,28065,0
+CONL.US,D,20220826,000000,14.11,14.69,13.41,13.6691,47670,0
+CONL.US,D,20220829,000000,13.753,14.39,13.5494,13.5494,17037,0
+CONL.US,D,20220830,000000,14.23,14.47,13,13.7294,77616,0
+CONL.US,D,20220831,000000,14.18,14.64,13.64,13.6709,45429,0
+CONL.US,D,20220901,000000,13.19,13.2325,12.22,13.2325,48018,0
+CONL.US,D,20220902,000000,13.71,13.77,12.76,13.18,80240,0
+CONL.US,D,20220906,000000,13.09,13.6,12.39,12.45,130504,0
+CONL.US,D,20220907,000000,12.38,14.17,12.18,14.02,65984,0
+CONL.US,D,20220908,000000,13.51,15.5,13.51,15.49,1886,0
+CONL.US,D,20220909,000000,16.99,18,16.29,17.9963,20110,0
+CONL.US,D,20220912,000000,18.65,19.1,18.32,18.5592,10933,0
+CONL.US,D,20220913,000000,16.15,16.88,15.83,16.07,17755,0
+CONL.US,D,20220914,000000,16.69,17.22,16.39,17.22,4681,0
+CONL.US,D,20220915,000000,16.9031,16.9031,16.6804,16.73,4645,0
+CONL.US,D,20220916,000000,15.73,15.97,15.59,15.59,1848,0
+CONL.US,D,20220919,000000,14.6,14.6,14.04,14.37,935,0
+CONL.US,D,20220920,000000,13.62,13.77,13.62,13.76,965,0
+CONL.US,D,20220921,000000,14.26,14.9099,13.57,13.61,120254,0
+CONL.US,D,20220922,000000,13.84,13.96,12.06,12.2,127825,0
+CONL.US,D,20220923,000000,11.98,12.12,11.28,11.87,21525,0
+CONL.US,D,20220926,000000,12.75,13.11,12.0297,12.0297,159349,0
+CONL.US,D,20220927,000000,12.8,13.5,11.94,12.2145,64713,0
+CONL.US,D,20220928,000000,12.34,13.55,12.34,13.4488,59949,0
+CONL.US,D,20220929,000000,12.63,12.63,11.385,11.8767,52448,0
+CONL.US,D,20220930,000000,12.31,13.37,12.31,12.5334,53624,0
+CONL.US,D,20221003,000000,12.74,13.5,11.88,12.9655,114489,0
+CONL.US,D,20221004,000000,14.01,15.52,14.01,15.48,45856,0
+CONL.US,D,20221005,000000,14.85,15.06,13.94,15.0112,53521,0
+CONL.US,D,20221006,000000,15.74,15.99,14.6,15.2967,80603,0
+CONL.US,D,20221007,000000,14.17,14.33,12.78,13.12,21029,0
+CONL.US,D,20221010,000000,13.42,13.75,12.71,13.163,186228,0
+CONL.US,D,20221011,000000,13.45,14.8,12.59,14.06,332352,0
+CONL.US,D,20221012,000000,13.8,14.5,13.52,13.9951,98525,0
+CONL.US,D,20221013,000000,11.66,13.8088,11.45,13.764,87101,0
+CONL.US,D,20221014,000000,14.49,15.1,12.11,12.11,61883,0
+CONL.US,D,20221017,000000,12.98,14.09,12.92,13.6199,60269,0
+CONL.US,D,20221018,000000,14.86,14.96,12.5,12.81,256757,0
+CONL.US,D,20221019,000000,12.4,12.87,11.78,11.92,103557,0
+CONL.US,D,20221020,000000,11.9,12.979,11.795,11.9718,61074,0
+CONL.US,D,20221021,000000,11.65,12.73,11.58,12.73,9171,0
+CONL.US,D,20221024,000000,13.02,13.2,12.08,12.7183,30959,0
+CONL.US,D,20221025,000000,13,15.34,13,15.22,98078,0
+CONL.US,D,20221026,000000,15.2301,16.11,14.83,14.84,67136,0
+CONL.US,D,20221027,000000,14.97,15.32,14.26,14.5,52689,0
+CONL.US,D,20221028,000000,14.15,14.76,13.61,14.3259,18601,0
+CONL.US,D,20221031,000000,14.33,14.93,12.64,12.64,20527,0
+CONL.US,D,20221101,000000,13.45,13.53,11.81,11.81,39177,0
+CONL.US,D,20221102,000000,12.05,12.56,11.06,11.08,64036,0
+CONL.US,D,20221103,000000,11,11.3201,9.749,9.75,19825,0
+CONL.US,D,20221104,000000,11.01,11.6,9.98,10.61,43699,0
+CONL.US,D,20221107,000000,10.89,10.89,9.31,10.03,52800,0
+CONL.US,D,20221108,000000,9.08,10.2,7.6785,8.33,278724,0
+CONL.US,D,20221109,000000,7.555,8.02,6.99,7.17,89020,0
+CONL.US,D,20221110,000000,8.43,8.97,7.92,8.38,179223,0
+CONL.US,D,20221111,000000,7.5,10.16,7.23,9.99,472961,0
+CONL.US,D,20221114,000000,9.51,9.51,8.73,8.87,267576,0
+CONL.US,D,20221115,000000,9.38,10.01,9.24,9.4111,251409,0
+CONL.US,D,20221116,000000,8.74,8.88,7.54,7.72,172042,0
+CONL.US,D,20221117,000000,7.13,7.95,6.88,7.69,140978,0
+CONL.US,D,20221118,000000,7.7,7.71,6.66,6.88,288530,0
+CONL.US,D,20221121,000000,6.49,6.7,5.82,5.95,214464,0
+CONL.US,D,20221122,000000,6.14,6.6,6.03,6.3551,99317,0
+CONL.US,D,20221123,000000,6.54,7.01,6.15,6.88,98145,0
+CONL.US,D,20221125,000000,6.71,6.79,6.48,6.58,72584,0
+CONL.US,D,20221128,000000,6.4,6.68,6.089,6.19,88858,0
+CONL.US,D,20221129,000000,6.33,6.62,6.25,6.3222,61578,0
+CONL.US,D,20221130,000000,6.45,6.89,6,6.8845,87773,0
+CONL.US,D,20221201,000000,6.93,7.17,6.65,6.77,110221,0
+CONL.US,D,20221202,000000,6.47,7.3208,6.44,7.3208,81173,0
+CONL.US,D,20221205,000000,7.43,7.79,6.85,6.94,110590,0
+CONL.US,D,20221206,000000,6.85,6.99,6,6.13,76685,0
+CONL.US,D,20221207,000000,6.01,6.24,5.74,5.89,185913,0
+CONL.US,D,20221208,000000,5.91,6.43,5.7,6.208,61787,0
+CONL.US,D,20221209,000000,6,6.07,5.6309,5.66,107730,0
+CONL.US,D,20221212,000000,5.56,6.15,5.55,6.13,123728,0
+CONL.US,D,20221213,000000,6.79,6.84,5.27,5.29,221946,0
+CONL.US,D,20221214,000000,5.43,5.89,5.36,5.6041,245865,0
+CONL.US,D,20221215,000000,5.35,5.45,5.04,5.15,127950,0
+CONL.US,D,20221216,000000,5.02,5.12,4.49,4.86,122171,0
+CONL.US,D,20221219,000000,4.81,4.829,4.46,4.565,67141,0
+CONL.US,D,20221220,000000,4.46,4.88,4.43,4.5305,100227,0
+CONL.US,D,20221221,000000,4.58,4.73,4.5,4.57,46736,0
+CONL.US,D,20221222,000000,4.57,4.57,4.17,4.4496,83189,0
+CONL.US,D,20221223,000000,4.45,4.7,4.29,4.6187,31683,0
+CONL.US,D,20221227,000000,4.42,4.42,4.04,4.07,66688,0
+CONL.US,D,20221228,000000,4.05,4.19,3.92,4.0464,120859,0
+CONL.US,D,20221229,000000,4.26,4.55,4.26,4.4644,74222,0
+CONL.US,D,20221230,000000,4.31,4.65,4.27,4.5764,70332,0
+CONL.US,D,20230103,000000,4.8,4.84,4.195,4.24,47873,0
+CONL.US,D,20230104,000000,4.465,5.15,4.44,5.06,268525,0
+CONL.US,D,20230105,000000,4.44,4.46,4.02,4.19,75412,0
+CONL.US,D,20230106,000000,4.18,4.19,3.8,4.1155,129281,0
+CONL.US,D,20230109,000000,4.47,5.25,4.39,5.07,320705,0
+CONL.US,D,20230110,000000,4.94,6.03,4.94,6.03,299535,0
+CONL.US,D,20230111,000000,5.76,6.1418,5.52,6.12,301840,0
+CONL.US,D,20230112,000000,6.42,6.95,5.73,6.95,274362,0
+CONL.US,D,20230113,000000,6.62,7.59,6.47,7.45,361973,0
+CONL.US,D,20230117,000000,8.21,8.55,7.65,8.37,451399,0
+CONL.US,D,20230118,000000,8.36,9.11,7.43,7.44,424501,0
+CONL.US,D,20230119,000000,7.27,7.62,6.98,7.3,301114,0
+CONL.US,D,20230120,000000,7.49,8.56,7.16,8.56,306372,0
+CONL.US,D,20230123,000000,8.53,8.88,8.12,8.7366,311795,0
+CONL.US,D,20230124,000000,8.36,8.8324,8.15,8.16,227019,0
+CONL.US,D,20230125,000000,7.7,8.1,7.28,7.98,245653,0
+CONL.US,D,20230126,000000,8.49,8.58,7.805,8.04,264486,0
+CONL.US,D,20230127,000000,7.94,10.13,7.94,9.92,576898,0
+CONL.US,D,20230130,000000,9.6,10.04,8.5682,8.68,233103,0
+CONL.US,D,20230131,000000,8.97,9.65,8.65,9.19,288616,0
+CONL.US,D,20230201,000000,9.29,11.025,8.77,10.94,385477,0
+CONL.US,D,20230202,000000,11.62,15.78,11.62,14.81,1284334,0
+CONL.US,D,20230203,000000,12.7,16.42,12.52,12.95,649679,0
+CONL.US,D,20230206,000000,12.54,13.28,11.87,12.93,228355,0
+CONL.US,D,20230207,000000,12.55,12.595,11.08,12.11,458904,0
+CONL.US,D,20230208,000000,12,12.68,11.31,11.62,448784,0
+CONL.US,D,20230209,000000,11.36,11.42,8.97,9.12,626680,0
+CONL.US,D,20230210,000000,8.76,9.5,8.26,8.49,124567,0
+CONL.US,D,20230213,000000,8.13,8.49,7.77,8.38,356553,0
+CONL.US,D,20230214,000000,8.25,9.3599,8.06,8.9638,423464,0
+CONL.US,D,20230215,000000,9.18,11.29,9.073,11.27,743180,0
+CONL.US,D,20230216,000000,10.45,12.2299,10.01,10.34,488413,0
+CONL.US,D,20230217,000000,10.19,10.9,9.41,10.2675,485985,0
+CONL.US,D,20230221,000000,9.85,10.64,9.49,9.51,339171,0
+CONL.US,D,20230222,000000,9.59,10.75,8.465,9.3,514576,0
+CONL.US,D,20230223,000000,9.93,10.08,9.04,9.5627,529123,0
+CONL.US,D,20230224,000000,9.16,9.36,8.29,8.65,402312,0
+CONL.US,D,20230227,000000,8.97,9.19,8.6,8.7774,352108,0
+CONL.US,D,20230228,000000,8.88,10.659,8.88,10.06,437057,0
+CONL.US,D,20230301,000000,10.16,10.52,9.69,10.04,478931,0
+CONL.US,D,20230302,000000,9.2,9.85,8.3917,9.8,333359,0
+CONL.US,D,20230303,000000,9.33,10.23,9.3,9.99,172488,0
+CONL.US,D,20230306,000000,9.97,11.23,9.605,9.62,251370,0
+CONL.US,D,20230307,000000,9.56,10.01,9.1,9.39,353396,0
+CONL.US,D,20230308,000000,9.16,10.18,9.05,9.63,294697,0
+CONL.US,D,20230309,000000,9.5,9.85,8.33,8.53,195342,0
+CONL.US,D,20230310,000000,8.11,8.1231,7.07,7.45,367691,0
+CONL.US,D,20230313,000000,7.71,9.07,6.99,8.69,608757,0
+CONL.US,D,20230314,000000,10.06,10.22,9.12,9.48,427925,0
+CONL.US,D,20230315,000000,9.25,10.25,9.18,9.88,615190,0
+CONL.US,D,20230316,000000,9.82,10.8,9.6,10.6423,173880,0
+CONL.US,D,20230317,000000,11.15,12.73,10.95,12.28,551770,0
+CONL.US,D,20230320,000000,12.78,12.8,11.81,12.34,545111,0
+CONL.US,D,20230321,000000,12.59,14.79,12.54,14.52,431337,0
+CONL.US,D,20230322,000000,14.66,14.84,12.71,12.72,482958,0
+CONL.US,D,20230323,000000,8.85,10.9146,8.8,10.01,717099,0
+CONL.US,D,20230324,000000,9.54,10.51,9.38,10.31,354522,0
+CONL.US,D,20230327,000000,10.2,10.25,8.68,9.13,254482,0
+CONL.US,D,20230328,000000,9.08,9.43,8.84,9.21,130267,0
+CONL.US,D,20230329,000000,9.79,10.44,9.39,9.73,275119,0
+CONL.US,D,20230330,000000,10.01,10.1,9.36,9.46,175786,0
+CONL.US,D,20230331,000000,9.55,10.42,9.45,10.19,214582,0
+CONL.US,D,20230403,000000,9.89,10.35,9.12,9.32,211712,0
+CONL.US,D,20230404,000000,9.54,9.66,8.75,9.06,128735,0
+CONL.US,D,20230405,000000,9.04,9.16,8.36,8.7,118489,0
+CONL.US,D,20230406,000000,8.37,9.08,8.14,8.84,96808,0
+CONL.US,D,20230410,000000,8.78,9.83,8.45,9.83,169339,0
+CONL.US,D,20230411,000000,10.3,11.25,10.09,10.74,487748,0
+CONL.US,D,20230412,000000,10.9,11.15,9.83,10.19,319555,0
+CONL.US,D,20230413,000000,10.66,11.23,10.24,10.42,312908,0
+CONL.US,D,20230414,000000,10.51,11.03,10.21,10.64,147183,0
+CONL.US,D,20230417,000000,10,10.19,9.5104,10.13,264052,0
+CONL.US,D,20230418,000000,10.66,11.03,9.88,10.03,209306,0
+CONL.US,D,20230419,000000,9.36,9.691,9.1878,9.41,126754,0
+CONL.US,D,20230420,000000,9.1,9.56,8.46,8.53,127069,0
+CONL.US,D,20230421,000000,8.66,8.68,8.15,8.22,170101,0
+CONL.US,D,20230424,000000,8.12,8.14,7.199,7.32,217620,0
+CONL.US,D,20230425,000000,7.38,7.56,7.1,7.4808,180188,0
+CONL.US,D,20230426,000000,7.94,7.99,7.1,7.14,169345,0
+CONL.US,D,20230427,000000,7.31,7.48,7.08,7.2,151701,0
+CONL.US,D,20230428,000000,7.09,7.22,6.82,7.11,154791,0
+CONL.US,D,20230501,000000,6.96,7.18,6.06,6.39,202865,0
+CONL.US,D,20230502,000000,6.41,6.7201,6.0691,6.62,118113,0
+CONL.US,D,20230503,000000,6.37,6.67,6.04,6.07,160427,0
+CONL.US,D,20230504,000000,6.09,6.42,5.92,6.21,120758,0
+CONL.US,D,20230505,000000,7.1,7.96,7.08,7.9,312011,0
+CONL.US,D,20230508,000000,7.4,8,7.17,7.88,231871,0
+CONL.US,D,20230509,000000,7.82,8.3,7.54,8.28,536269,0
+CONL.US,D,20230510,000000,8.61,9,8.25,8.7814,414036,0
+CONL.US,D,20230511,000000,8.67,8.85,8.19,8.3,263617,0
+CONL.US,D,20230512,000000,8.35,8.35,7.55,7.67,581822,0
+CONL.US,D,20230515,000000,7.81,8.41,7.65,8.34,341538,0
+CONL.US,D,20230516,000000,7.93,8.2,7.63,7.77,215926,0
+CONL.US,D,20230517,000000,7.66,8.43,7.65,8.39,169815,0
+CONL.US,D,20230518,000000,8.24,8.5,7.92,8.22,149833,0
+CONL.US,D,20230519,000000,8.25,8.4499,7.48,7.5,483308,0
+CONL.US,D,20230522,000000,7.55,8.37,7.4,8.37,249649,0
+CONL.US,D,20230523,000000,8.34,8.79,7.87,7.95,417043,0
+CONL.US,D,20230524,000000,7.76,7.92,7.45,7.79,229916,0
+CONL.US,D,20230525,000000,7.83,7.95,7.3237,7.5,516033,0
+CONL.US,D,20230526,000000,7.51,7.87,7.455,7.49,394181,0
+CONL.US,D,20230530,000000,8.09,8.76,7.97,8.335,443344,0
+CONL.US,D,20230531,000000,7.96,8.61,7.96,8.57,125424,0
+CONL.US,D,20230601,000000,8.48,9.39,8.25,8.83,100430,0
+CONL.US,D,20230602,000000,9.14,9.14,8.51,9.02,163274,0
+CONL.US,D,20230605,000000,8.78,8.9992,7.23,7.79,534399,0
+CONL.US,D,20230606,000000,5.5,6.5299,5.3701,6.38,1325015,0
+CONL.US,D,20230607,000000,6.65,6.83,6.42,6.7,248136,0
+CONL.US,D,20230608,000000,6.5,7.0295,6.46,7,207435,0
+CONL.US,D,20230609,000000,7.02,7.465,6.55,6.69,201292,0
+CONL.US,D,20230612,000000,6.55,6.5956,6.1,6.18,303414,0
+CONL.US,D,20230613,000000,6.41,6.54,6.18,6.53,232384,0
+CONL.US,D,20230614,000000,6.59,6.94,6.37,6.79,175413,0
+CONL.US,D,20230615,000000,6.52,6.9,6.24,6.84,343982,0
+CONL.US,D,20230616,000000,7.08,7.21,6.8,7.1,153657,0
+CONL.US,D,20230620,000000,7.16,7.539,6.73,7.38,310707,0
+CONL.US,D,20230621,000000,7.75,7.7862,7.3307,7.58,400851,0
+CONL.US,D,20230622,000000,7.7,7.7623,6.98,7.46,200638,0
+CONL.US,D,20230623,000000,7.3,8.299,7.11,8.22,426791,0
+CONL.US,D,20230626,000000,8.87,9.12,8.14,8.29,510158,0
+CONL.US,D,20230627,000000,8.62,9.99,8.52,9.92,426577,0
+CONL.US,D,20230628,000000,9.69,10.84,9.69,10.09,714500,0
+CONL.US,D,20230629,000000,10.37,10.8,10.1,10.45,288935,0
+CONL.US,D,20230630,000000,10.76,10.98,9.52,10.24,722478,0
+CONL.US,D,20230703,000000,10.55,12.22,10.55,12.07,333276,0
+CONL.US,D,20230705,000000,11.33,12.05,11.22,11.69,344755,0
+CONL.US,D,20230706,000000,11.62,11.67,10.83,11.66,274538,0
+CONL.US,D,20230707,000000,11.56,12.31,11.56,11.74,333175,0
+CONL.US,D,20230710,000000,11.82,12.35,11.28,12.3,390418,0
+CONL.US,D,20230711,000000,12.18,14.77,12.15,14.11,683951,0
+CONL.US,D,20230712,000000,14.07,14.07,13,13.36,575055,0
+CONL.US,D,20230713,000000,13.18,18.54,12.77,18.21,1347443,0
+CONL.US,D,20230714,000000,18.17,20.11,16.76,17.82,1193966,0
+CONL.US,D,20230717,000000,17.61,18.8399,17.35,17.87,482764,0
+CONL.US,D,20230718,000000,17.56,18.86,16.9601,17.57,419886,0
+CONL.US,D,20230719,000000,18.31,19.1958,17.75,19.02,459352,0
+CONL.US,D,20230720,000000,18.79,19.4487,16.51,16.7,629582,0
+CONL.US,D,20230721,000000,17.05,17.43,16.08,16.61,353716,0
+CONL.US,D,20230724,000000,16.15,16.4751,15.35,16.11,305154,0
+CONL.US,D,20230725,000000,16.27,17,15.8,15.8,387003,0
+CONL.US,D,20230726,000000,15.71,16.69,15.71,16.33,369840,0
+CONL.US,D,20230727,000000,17.04,17.04,14.43,14.59,662188,0
+CONL.US,D,20230728,000000,15.06,15.55,14.8,15.04,331745,0
+CONL.US,D,20230731,000000,15.23,16.32,15.23,16.03,459875,0
+CONL.US,D,20230801,000000,15.27,15.28,13.7315,14.87,223820,0
+CONL.US,D,20230802,000000,14.3,15.18,13.48,14.04,250451,0
+CONL.US,D,20230803,000000,13.64,14.66,13.6,14.07,295637,0
+CONL.US,D,20230804,000000,13.68,14.86,13.16,13.3,534134,0
+CONL.US,D,20230807,000000,13.3,13.3,12.06,12.98,267796,0
+CONL.US,D,20230808,000000,13.16,13.63,12.64,13.46,269954,0
+CONL.US,D,20230809,000000,13.59,13.61,12.52,12.56,169996,0
+CONL.US,D,20230810,000000,12.64,13.49,12.191,12.36,364835,0
+CONL.US,D,20230811,000000,12.17,12.34,11.711,11.82,224781,0
+CONL.US,D,20230814,000000,11.6,11.99,11.36,11.77,151424,0
+CONL.US,D,20230815,000000,11.8,12.24,11.4,11.41,126540,0
+CONL.US,D,20230816,000000,12.1,12.18,11.12,11.38,283609,0
+CONL.US,D,20230817,000000,11.36,11.3964,10.6,10.61,174797,0
+CONL.US,D,20230818,000000,9.92,10.53,9.92,10.13,215795,0
+CONL.US,D,20230821,000000,10.26,10.673,9.9,10.53,311141,0
+CONL.US,D,20230822,000000,10.87,10.97,10.27,10.43,222552,0
+CONL.US,D,20230823,000000,10.4,11.11,10.3,11.04,164710,0
+CONL.US,D,20230824,000000,11.06,11.07,10.1221,10.18,235160,0
+CONL.US,D,20230825,000000,10.27,10.55,9.93,10.3,201678,0
+CONL.US,D,20230828,000000,10.39,10.39,10.05,10.19,86191,0
+CONL.US,D,20230829,000000,10.13,12.72,10.07,12.44,837590,0
+CONL.US,D,20230830,000000,12.18,12.8,11.97,12.2,247007,0
+CONL.US,D,20230831,000000,12.3,12.38,11.17,11.33,231002,0
+CONL.US,D,20230901,000000,11.35,11.42,10.79,10.94,146221,0
+CONL.US,D,20230905,000000,10.95,11.18,10.62,10.87,101067,0
+CONL.US,D,20230906,000000,10.84,11.34,10.68,10.98,262352,0
+CONL.US,D,20230907,000000,10.56,11.79,10.45,11.74,186683,0
+CONL.US,D,20230908,000000,11.73,11.9,11.45,11.82,353766,0
+CONL.US,D,20230911,000000,11.73,12.03,10.895,11.5,238827,0
+CONL.US,D,20230912,000000,11.79,12.64,11.5,11.64,496272,0
+CONL.US,D,20230913,000000,11.73,12.005,11.28,11.32,281372,0
+CONL.US,D,20230914,000000,11.74,12.2,11.63,12.04,252333,0
+CONL.US,D,20230915,000000,11.91,12.02,11.31,11.8,125824,0
+CONL.US,D,20230918,000000,12.15,12.21,11.6,11.67,166681,0
+CONL.US,D,20230919,000000,11.75,11.78,10.85,10.93,152620,0
+CONL.US,D,20230920,000000,11,11.4,10.58,10.61,100341,0
+CONL.US,D,20230921,000000,10.12,10.22,9.81,10.13,184289,0
+CONL.US,D,20230922,000000,10.4,10.4,9.38,9.41,113602,0
+CONL.US,D,20230925,000000,9.22,9.68,9.15,9.55,136514,0
+CONL.US,D,20230926,000000,9.52,9.82,9.18,9.32,129224,0
+CONL.US,D,20230927,000000,9.72,9.89,9.25,9.53,112189,0
+CONL.US,D,20230928,000000,9.63,10.6,9.54,10.24,152137,0
+CONL.US,D,20230929,000000,10.53,10.6799,10.13,10.22,122543,0
+CONL.US,D,20231002,000000,10.92,11.16,10.15,10.27,194858,0
+CONL.US,D,20231003,000000,10,10.32,9.57,9.66,111262,0
+CONL.US,D,20231004,000000,9.83,9.9442,9.305,9.88,76328,0
+CONL.US,D,20231005,000000,9.95,10.19,9.59,10.11,150770,0
+CONL.US,D,20231006,000000,9.62,10.96,9.62,10.88,183740,0
+CONL.US,D,20231009,000000,10.5,11.19,10.5,11.02,88825,0
+CONL.US,D,20231010,000000,10.95,11.6,10.8,11.12,78280,0
+CONL.US,D,20231011,000000,11.07,11.27,10.3,10.65,63274,0
+CONL.US,D,20231012,000000,10.57,10.57,10.04,10.16,63388,0
+CONL.US,D,20231013,000000,10.19,10.19,9.5725,9.83,144380,0
+CONL.US,D,20231016,000000,10.61,10.9347,9.86,10.18,295790,0
+CONL.US,D,20231017,000000,10.02,10.93,10.02,10.62,95899,0
+CONL.US,D,20231018,000000,10.53,10.74,9.88,9.88,74175,0
+CONL.US,D,20231019,000000,9.95,10.3,9.67,9.73,95522,0
+CONL.US,D,20231020,000000,10.0001,10.41,9.8257,10.03,107861,0
+CONL.US,D,20231023,000000,10.23,11.22,9.65,10.54,281156,0
+CONL.US,D,20231024,000000,11.83,13.0242,11.3,11.54,529135,0
+CONL.US,D,20231025,000000,11.87,11.94,10.55,10.64,363334,0
+CONL.US,D,20231026,000000,10.45,10.87,9.67,9.94,185957,0
+CONL.US,D,20231027,000000,10.28,10.28,9.14,9.2,212687,0
+CONL.US,D,20231030,000000,9.42,9.81,9.4155,9.76,128045,0
+CONL.US,D,20231031,000000,9.73,10.44,9.73,10.44,84338,0
+CONL.US,D,20231101,000000,10.48,10.81,10.2,10.56,105995,0
+CONL.US,D,20231102,000000,11.35,11.97,11.1901,11.94,244657,0
+CONL.US,D,20231103,000000,11.81,12.7,11.4712,12.19,236784,0
+CONL.US,D,20231106,000000,12.43,12.9,11.8399,12.32,227459,0
+CONL.US,D,20231107,000000,12.24,12.968,11.88,12.89,179616,0
+CONL.US,D,20231108,000000,12.83,12.8991,11.95,12.73,201113,0
+CONL.US,D,20231109,000000,13.71,15.19,13.37,13.7,722828,0
+CONL.US,D,20231110,000000,13.97,14.415,13.48,13.71,177201,0
+CONL.US,D,20231113,000000,13.38,13.74,12.78,13.65,171873,0
+CONL.US,D,20231114,000000,14.11,14.17,13.04,13.53,338591,0
+CONL.US,D,20231115,000000,13.95,15.26,13.75,14.86,397354,0
+CONL.US,D,20231116,000000,14.69,14.78,14.04,14.58,263403,0
+CONL.US,D,20231117,000000,14.62,15.11,14.11,15.05,207733,0
+CONL.US,D,20231120,000000,15.44,16.68,15.2518,16.64,379006,0
+CONL.US,D,20231121,000000,16.06,16.61,15.5123,16.51,425375,0
+CONL.US,D,20231122,000000,16.63,17.5292,16,17.36,402572,0
+CONL.US,D,20231124,000000,17.15,19.14,17.1186,18.85,286526,0
+CONL.US,D,20231127,000000,18.03,20.2958,18.0138,19.92,467496,0
+CONL.US,D,20231128,000000,20.48,22.22,19.87,22.02,525872,0
+CONL.US,D,20231129,000000,21.99,22.76,21.5159,21.93,535055,0
+CONL.US,D,20231130,000000,21.31,21.59,19.5,21.06,417362,0
+CONL.US,D,20231201,000000,21.52,23.48,21.38,23.35,406208,0
+CONL.US,D,20231204,000000,25.98,26.61,24.4,25.29,751583,0
+CONL.US,D,20231205,000000,24.95,27.07,24.78,25.04,718510,0
+CONL.US,D,20231206,000000,25.64,25.82,23.42,23.54,356513,0
+CONL.US,D,20231207,000000,22.582,24.52,22.37,23.95,368363,0
+CONL.US,D,20231208,000000,23.91,26.7,23.88,26.7,414285,0
+CONL.US,D,20231211,000000,25.47,25.6,23.742,24.36,648704,0
+CONL.US,D,20231212,000000,24.79,25.25,23.7997,24.73,307057,0
+CONL.US,D,20231213,000000,24.75,27.6,24.1,27.6,738695,0
+CONL.US,D,20231214,000000,28.25,28.7457,27.26,28.48,702953,0
+CONL.US,D,20231215,000000,27.97,27.97,26.58,26.88,426766,0
+CONL.US,D,20231218,000000,26.11,28.75,25.8135,28.31,322894,0
+CONL.US,D,20231219,000000,28.97,30.76,28.45,30.49,676329,0
+CONL.US,D,20231220,000000,31.6,32.81,30.1961,30.66,721482,0
+CONL.US,D,20231221,000000,32.4,33.0375,31.055,32.42,333882,0
+CONL.US,D,20231222,000000,33.03,35.52,32.4,34.57,612450,0
+CONL.US,D,20231226,000000,34.37,35.33,32.69,33.6,556979,0
+CONL.US,D,20231227,000000,34.87,37.92,34.6232,37.41,546439,0
+CONL.US,D,20231228,000000,35.63,38,35.16,37.68,571840,0
+CONL.US,D,20231229,000000,37.67,37.98,33.08,33.94,707596,0
+CONL.US,D,20240102,000000,34.02,34.41,28.5374,28.96,919174,0
+CONL.US,D,20240103,000000,25.92,28.74,25.48,27.67,758057,0
+CONL.US,D,20240104,000000,27.77,30.04,26.81,28.54,437586,0
+CONL.US,D,20240105,000000,27.83,29.01,27.38,28.14,246902,0
+CONL.US,D,20240108,000000,29.04,30.12,26.29,29.58,596170,0
+CONL.US,D,20240109,000000,29.72,29.72,27.32,27.54,256209,0
+CONL.US,D,20240110,000000,26.66,27.89,25.16,27.34,389029,0
+CONL.US,D,20240111,000000,29.38,30.04,24.3,24.56,1101474,0
+CONL.US,D,20240112,000000,23.57,24.4401,21.75,21.8,505822,0
+CONL.US,D,20240116,000000,21.38,23.2,20.851,22.63,396213,0
+CONL.US,D,20240117,000000,21.61,22.65,21.4611,22.55,220345,0
+CONL.US,D,20240118,000000,22.41,23.44,20.11,20.18,194122,0
+CONL.US,D,20240119,000000,20.02,20.4,18.62,20.24,422355,0
+CONL.US,D,20240122,000000,20.08,22.5,19.62,21.31,347418,0
+CONL.US,D,20240123,000000,19.41,20.64,18.8113,19.99,231791,0
+CONL.US,D,20240124,000000,21.01,21.08,18.98,19.12,272698,0
+CONL.US,D,20240125,000000,19.33,19.98,18.3,18.97,403595,0
+CONL.US,D,20240126,000000,21.03,21.1,19.11,20.29,361530,0
+CONL.US,D,20240129,000000,20.75,23.94,20.48,22.73,519094,0
+CONL.US,D,20240130,000000,23.86,23.86,21.88,22.02,587936,0
+CONL.US,D,20240131,000000,21.39,23.5,20.93,21.15,461980,0
+CONL.US,D,20240201,000000,21.2,22.32,19.82,21.33,366727,0
+CONL.US,D,20240202,000000,20.58,21.64,20.2,21.44,290063,0
+CONL.US,D,20240205,000000,21.19,21.19,17.07,17.51,849966,0
+CONL.US,D,20240206,000000,17.82,18.555,17.11,18.26,305732,0
+CONL.US,D,20240207,000000,18.18,19.61,16.63,18.91,454013,0
+CONL.US,D,20240208,000000,20.7,22.3,20.1,22.17,495351,0
+CONL.US,D,20240209,000000,25.14,26.07,23.7,25.38,869844,0
+CONL.US,D,20240212,000000,24.94,28.2,24.94,27.17,871656,0
+CONL.US,D,20240213,000000,23.75,25.769,23.35,24.62,854863,0
+CONL.US,D,20240214,000000,28.5,31.7,28.0683,31.54,1132361,0
+CONL.US,D,20240215,000000,35,36.31,32.2,33.57,2000050,0
+CONL.US,D,20240216,000000,43,44.73,38.82,39.44,1938315,0
+CONL.US,D,20240220,000000,39.48,39.659,31.95,36.35,1155579,0
+CONL.US,D,20240221,000000,32.31,34.13,31.3101,31.74,722726,0
+CONL.US,D,20240222,000000,32.98,35.54,32.38,35.14,1047150,0
+CONL.US,D,20240223,000000,33.61,34.7057,30.94,33.11,596541,0
+CONL.US,D,20240226,000000,34.22,45.278,34.01,44.1,1577860,0
+CONL.US,D,20240227,000000,49.13,51.14,43.19,46.39,1926599,0
+CONL.US,D,20240228,000000,51,52.37,45.78,47.02,2575385,0
+CONL.US,D,20240229,000000,49.9,52.01,43.8981,48.32,2064840,0
+CONL.US,D,20240301,000000,47.64,49.6625,44.78,49.4,1106633,0
+CONL.US,D,20240304,000000,55,63.98,52.51,60.55,2477429,0
+CONL.US,D,20240305,000000,61.15,66.22,53.13,53.97,2853809,0
+CONL.US,D,20240306,000000,60.22,65.36,57.04,64.8,1861988,0
+CONL.US,D,20240307,000000,65.62,66.95,63.07,66.82,1247329,0
+CONL.US,D,20240308,000000,69.12,82.2,68.1,74.6,3315967,0
+CONL.US,D,20240311,000000,82.265,82.88,73,73.4,2260909,0
+CONL.US,D,20240312,000000,75,76.4524,66.32,74.16,2253532,0
+CONL.US,D,20240313,000000,72.08,81.6629,70.93,71.78,1737563,0
+CONL.US,D,20240314,000000,67.87,69.245,57.69,61.32,2568114,0
+CONL.US,D,20240315,000000,56.05,66.8,56,65.64,1712722,0
+CONL.US,D,20240318,000000,63.64,66.5,59.108,64.19,1485148,0
+CONL.US,D,20240319,000000,55.8,60.74,51.66,58.95,1777640,0
+CONL.US,D,20240320,000000,59.36,72.97,58.56,72.75,1653256,0
+CONL.US,D,20240321,000000,74.9,83.49,71.9,75.34,2490833,0
+CONL.US,D,20240322,000000,70.7,74.83,68.5,71.99,1507516,0
+CONL.US,D,20240325,000000,75.2,87.3684,74.5,85.17,2267035,0
+CONL.US,D,20240326,000000,85.89,85.9143,77.5,77.76,1748101,0
+CONL.US,D,20240327,000000,82.8,82.88,70.5,72,1770205,0
+CONL.US,D,20240328,000000,73.95,79.13,72.5701,76.7,1462952,0
+CONL.US,D,20240401,000000,74.96,78.8,67.4,69.19,2177565,0
+CONL.US,D,20240402,000000,61.6,67,60.33,65.63,1484372,0
+CONL.US,D,20240403,000000,64.9,70.89,64.28,68.6,1343105,0
+CONL.US,D,20240404,000000,73.21,74,67.41,67.52,1485312,0
+CONL.US,D,20240405,000000,64.57,69.74,62.2501,62.66,1682980,0
+CONL.US,D,20240408,000000,69.14,73.46,67.3,70.91,1432331,0
+CONL.US,D,20240409,000000,68.79,69.54,62.49,63.5,1645347,0
+CONL.US,D,20240410,000000,60.62,67.55,58.99,67.31,1455963,0
+CONL.US,D,20240411,000000,67.89,74.5,65.52,73.71,1458846,0
+CONL.US,D,20240412,000000,71.1,71.99,63.4543,64.5,1498663,0
+CONL.US,D,20240415,000000,65.1,66.27,51.85,52.51,2104100,0
+CONL.US,D,20240416,000000,52.05,52.05,44.1001,50.32,3301376,0
+CONL.US,D,20240417,000000,51.83,53,44.26,47.9,2668436,0
+CONL.US,D,20240418,000000,48.66,54.28,47.64,49.94,1796679,0
+CONL.US,D,20240419,000000,52.4,54.05,46.1386,46.4,2443821,0
+CONL.US,D,20240422,000000,49,53.5,48.2209,53.07,2115096,0
+CONL.US,D,20240423,000000,52.1,58.9699,52,57.85,1785145,0
+CONL.US,D,20240424,000000,58.2,59.19,51.9295,52.19,2334960,0
+CONL.US,D,20240425,000000,48,52.7099,47,51.68,1825223,0
+CONL.US,D,20240426,000000,50.44,57.7199,49.43,57.5,1273604,0
+CONL.US,D,20240429,000000,54.37,54.5,47.9701,48.78,1780992,0
+CONL.US,D,20240430,000000,47.14,47.93,41.74,42.39,2411403,0
+CONL.US,D,20240501,000000,40.38,48.4,40,44.79,2938137,0
+CONL.US,D,20240502,000000,47.52,54.48,45.15,53.03,3506039,0
+CONL.US,D,20240503,000000,53.66,54.34,47.18,50.31,3584634,0
+CONL.US,D,20240506,000000,51.55,55.9399,51.09,51.91,2079080,0
+CONL.US,D,20240507,000000,51.83,53.679,45.9,46.13,1942146,0
+CONL.US,D,20240508,000000,43.92,46.325,42.84,44.79,1529820,0
+CONL.US,D,20240509,000000,44.33,45.85,42.29,44.52,1236273,0
+CONL.US,D,20240510,000000,46.05,46.16,40.23,40.34,2194898,0
+CONL.US,D,20240513,000000,41.5,42.63,39.05,39.78,1725639,0
+CONL.US,D,20240514,000000,38.14,42.6885,38.05,41.15,1629414,0
+CONL.US,D,20240515,000000,44.84,48.5,43.04,47.85,2815884,0
+CONL.US,D,20240516,000000,45.89,46.4,38.71,38.92,3544584,0
+CONL.US,D,20240517,000000,41.2,43.3399,39.0901,42.15,2220964,0
+CONL.US,D,20240520,000000,42.34,49.73,40.595,49.33,2642806,0
+CONL.US,D,20240521,000000,52.03,52.85,47.07,49.44,2473011,0
+CONL.US,D,20240522,000000,49.09,55.2,47.53,51.91,2304158,0
+CONL.US,D,20240523,000000,53.04,53.4,46,46.33,3084641,0
+CONL.US,D,20240524,000000,47.11,54.25,46.89,54.18,2857019,0
+CONL.US,D,20240528,000000,53.21,58.5,51.25,57.5,2593259,0
+CONL.US,D,20240529,000000,54.55,55.4,52.01,53.66,2176386,0
+CONL.US,D,20240530,000000,55.55,59.1,52.1,52.7,2897857,0
+CONL.US,D,20240531,000000,54.67,55.0826,45.66,48.8,3525507,0
+CONL.US,D,20240603,000000,51.65,54.26,48.22,51,2551622,0
+CONL.US,D,20240604,000000,50.78,57.8081,50.6,56.45,3043198,0
+CONL.US,D,20240605,000000,57.9,60.06,54.97,59.85,3059964,0
+CONL.US,D,20240606,000000,59.265,65.71,58.7,62.45,2572797,0
+CONL.US,D,20240607,000000,62.15,65.44,56.06,56.17,3254034,0
+CONL.US,D,20240610,000000,54.88,60.44,54,58.72,1889179,0
+CONL.US,D,20240611,000000,55.02,56.75,51.42,56.04,2542542,0
+CONL.US,D,20240612,000000,59.502,64.8,59.09,60.98,3193654,0
+CONL.US,D,20240613,000000,60.31,62.06,55.37,57.53,3305842,0
+CONL.US,D,20240614,000000,56.65,58.53,52.52,55.98,2642855,0
+CONL.US,D,20240617,000000,53.87,57.7799,51.3,56.07,2610925,0
+CONL.US,D,20240618,000000,53,55.0994,51.21,51.99,2789843,0
+CONL.US,D,20240620,000000,52.7,53.94,48.6206,51.46,3115015,0
+CONL.US,D,20240621,000000,47.85,48.48,45.2545,47.48,4108457,0
+CONL.US,D,20240624,000000,43.74,45.58,40,41.73,3868018,0
+CONL.US,D,20240625,000000,43.61,45.96,42.2,45.55,2075314,0
+CONL.US,D,20240626,000000,44.87,46.2281,41.65,42.46,1870246,0
+CONL.US,D,20240627,000000,43.75,46.89,43.27,46.2,2262130,0
+CONL.US,D,20240628,000000,46.11,46.8099,43.98,45.47,1903355,0
+CONL.US,D,20240701,000000,46.92,50.9799,46.1721,49.94,2500898,0
+CONL.US,D,20240702,000000,49.09,50.5899,46.9291,47.49,1706323,0
+CONL.US,D,20240703,000000,45.89,47.18,45.25,46.42,1856558,0
+CONL.US,D,20240705,000000,41.3,46.28,40.01,45.64,3460795,0
+CONL.US,D,20240708,000000,46.72,46.76,43.2966,44.38,2134479,0
+CONL.US,D,20240709,000000,45.66,46.36,43.67,44.08,1566379,0
+CONL.US,D,20240710,000000,44.8,45.4599,42.22,44.01,2156993,0
+CONL.US,D,20240711,000000,45.83,46.9782,41.5301,41.89,2676079,0
+CONL.US,D,20240712,000000,42.35,44.8,41.94,43.19,1626001,0
+CONL.US,D,20240715,000000,47.86,54.96,47.25,53.08,5253732,0
+CONL.US,D,20240716,000000,53.26,57.13,49.37,56.86,3655423,0
+CONL.US,D,20240717,000000,54.28,58.782,52.29,55.84,3646734,0
+CONL.US,D,20240718,000000,56.75,57.8244,47.52,48.71,4020133,0
+CONL.US,D,20240719,000000,49.46,59.62,48.82,58.86,4988398,0
+CONL.US,D,20240722,000000,60.03,62.59,56.5501,62.14,3797612,0
+CONL.US,D,20240723,000000,61.3,65.6162,58.5,58.62,3422752,0
+CONL.US,D,20240724,000000,60.05,62,52.5,52.99,3672792,0
+CONL.US,D,20240725,000000,50.551,51.287,45,47,4121729,0
+CONL.US,D,20240726,000000,51.79,54.04,49.5,51.66,2957587,0
+CONL.US,D,20240729,000000,55.17,56.88,47.72,47.87,4412925,0
+CONL.US,D,20240730,000000,48.33,49.7,43.25,43.83,2503656,0
+CONL.US,D,20240731,000000,47.14,47.5,43.64,43.78,2316312,0
+CONL.US,D,20240801,000000,44.71,44.73,37,39.16,3847844,0
+CONL.US,D,20240802,000000,39.38,41.46,34.2027,36.07,5078166,0
+CONL.US,D,20240805,000000,21.7,33.6893,20.82,30.72,8883483,0
+CONL.US,D,20240806,000000,31.56,33.17,28.615,32.12,3205902,0
+CONL.US,D,20240807,000000,33.07,34.1399,26.6714,27.17,3205732,0
+CONL.US,D,20240808,000000,29.2,31.95,28.22,31.25,2656477,0
+CONL.US,D,20240809,000000,30.9,33.3,30.34,32.46,1833332,0
+CONL.US,D,20240812,000000,31.83,32.9,29.78,30.98,2105667,0
+CONL.US,D,20240813,000000,31.44,33.89,30.95,32.87,2090033,0
+CONL.US,D,20240814,000000,33.88,34.1499,31.02,32.21,2146263,0
+CONL.US,D,20240815,000000,33,35.17,32.31,32.64,3009602,0
+CONL.US,D,20240816,000000,33.08,35.4493,32.55,35.22,2334013,0
+CONL.US,D,20240819,000000,34.66,35.93,33.5425,34.93,2300038,0
+CONL.US,D,20240820,000000,36.4,36.695,30.5,32.51,4597933,0
+CONL.US,D,20240821,000000,32.35,35.64,31.79,35.37,2867637,0
+CONL.US,D,20240822,000000,34.93,35.7,32.417,32.74,2091011,0
+CONL.US,D,20240823,000000,33.5,37.13,33.18,36.92,4001692,0
+CONL.US,D,20240826,000000,36.22,36.7,33.901,34.39,2328022,0
+CONL.US,D,20240827,000000,33.53,33.84,31.07,32.42,2984528,0
+CONL.US,D,20240828,000000,31.42,32.1572,29.02,29.8,2742678,0
+CONL.US,D,20240829,000000,30.95,31.73,28.92,29.16,2070099,0
+CONL.US,D,20240830,000000,29.33,29.59,26.54,27.52,3274081,0
+CONL.US,D,20240903,000000,27.19,27.36,23,23.34,2958710,0
+CONL.US,D,20240904,000000,22.64,23.27,21.02,21.68,3353493,0
+CONL.US,D,20240905,000000,21.21,22.5,20.28,20.73,2974078,0
+CONL.US,D,20240906,000000,21.6,21.82,17.24,17.49,4563575,0
+CONL.US,D,20240909,000000,18.44,19.9,18.18,19.31,3593022,0
+CONL.US,D,20240910,000000,19.32,20.34,17.942801,20.22,2907498,0
+CONL.US,D,20240911,000000,18.87,20.2699,18.02,19.87,4173824,0
+CONL.US,D,20240912,000000,20.22,21.9,19.56,21.24,3611411,0
+CONL.US,D,20240913,000000,21.14,22.7898,20.91,21.25,3671990,0
+CONL.US,D,20240916,000000,20.07,21.27,19.37,20.83,2661738,0
+CONL.US,D,20240917,000000,21.6,22.41,20.6,21.1,3475151,0
+CONL.US,D,20240918,000000,20.75,22.78,20.67,21.1,3626948,0
+CONL.US,D,20240919,000000,23.65,24.38,22.21,22.56,5237893,0
+CONL.US,D,20240920,000000,22.75,23.91,21.78,23.01,3626520,0
+CONL.US,D,20240923,000000,23.35,23.94,22.638,23.06,3148275,0
+CONL.US,D,20240924,000000,23.12,23.58,21.32,23.42,5530785,0
+CONL.US,D,20240925,000000,23,24.01,22.1275,22.18,3234660,0
+CONL.US,D,20240926,000000,23.09,25.98,23,25.57,6210493,0
+CONL.US,D,20240927,000000,26.32,29.08,25.4401,28.75,7009274,0
+CONL.US,D,20240930,000000,26.7,26.92,24.44,24.84,7362736,0
+CONL.US,D,20241001,000000,24.92,24.92,19.7701,21.15,13616772,0
+CONL.US,D,20241002,000000,20.605,22.21,20.21,20.98,6782370,0
+CONL.US,D,20241003,000000,20.57,21.47,20.1901,20.64,4754374,0
+CONL.US,D,20241004,000000,21.85,22.62,20.8,22.53,6453546,0
+CONL.US,D,20241007,000000,22.78,23.91,21.509,22,6815957,0
+CONL.US,D,20241008,000000,21.33,22.29,20.99,21.7,3912672,0
+CONL.US,D,20241009,000000,21.63,22.92,21.17,21.51,4685637,0
+CONL.US,D,20241010,000000,21.28,21.5518,20.18,20.78,5276165,0
+CONL.US,D,20241011,000000,21.18,24.5,21.08,23.8,6531400,0
+CONL.US,D,20241014,000000,25.2,29.56,24.33,29.2,14083139,0
+CONL.US,D,20241015,000000,28.9,31.73,26.8303,29.17,14785679,0
+CONL.US,D,20241016,000000,31.34,33.93,29.55,33.33,9855300,0
+CONL.US,D,20241017,000000,32.85,33.04,30.41,31.32,7312544,0
+CONL.US,D,20241018,000000,32.68,36.26,32.2317,36.22,7832137,0
+CONL.US,D,20241021,000000,34.67,35.16,32.3001,34.12,12276273,0
+CONL.US,D,20241022,000000,32.82,34.7796,32.09,33.1,5505292,0
+CONL.US,D,20241023,000000,31.68,32.7856,28.08,29.49,10039567,0
+CONL.US,D,20241024,000000,31.8,32.8,29.94,32.37,8022128,0
+CONL.US,D,20241025,000000,32.14,33.7799,30.63,31.06,7614290,0
+CONL.US,D,20241028,000000,33.69,34.98,32.87,34.44,8321028,0
+CONL.US,D,20241029,000000,35.97,36.9299,34.4,35.5,9198815,0
+CONL.US,D,20241030,000000,33.41,35.79,32.26,33.01,7667083,0
+CONL.US,D,20241031,000000,30.52,31.18,22.73,22.82,21435925,0
+CONL.US,D,20241101,000000,23.02,25.7976,22.88,23.77,17870200,0
+CONL.US,D,20241104,000000,22.93,24.7564,22,24.59,9762388,0
+CONL.US,D,20241105,000000,24.42,27.49,24.39,26.68,7880163,0
+CONL.US,D,20241106,000000,34.1,44.0499,34.09,43.1,25380064,0
+CONL.US,D,20241107,000000,40.12,44.98,39.14,43.49,12536673,0
+CONL.US,D,20241108,000000,44.24,49.6,44.08,48.62,13537515,0
+CONL.US,D,20241111,000000,59.25,71.68,57.75,67.81,26453009,0
+CONL.US,D,20241112,000000,61.86,68.97,60.22,65.62,22574609,0
+CONL.US,D,20241113,000000,68.17,71.09,50.73,51.48,19768216,0
+CONL.US,D,20241114,000000,53.84,54.3,47.9,49.33,15964895,0
+CONL.US,D,20241115,000000,50.5,59.1675,48.36,59.1,19673926,0
+CONL.US,D,20241118,000000,57.45,67.9,52.17,66.34,20894330,0
+CONL.US,D,20241119,000000,64.71,67,62.3188,65.89,11789641,0
+CONL.US,D,20241120,000000,68.95,72.81,57.5001,63.99,19908732,0
+CONL.US,D,20241121,000000,68.01,68.18,51.41,54.06,18466595,0
+CONL.US,D,20241122,000000,53.93,59.87,52.44,57.34,11402535,0
+CONL.US,D,20241125,000000,59.27,62.24,52.43,60.15,14401939,0
+CONL.US,D,20241126,000000,55.07,59.0699,51.37,52.96,9190548,0
+CONL.US,D,20241127,000000,56.11,60.3719,53.65,59.14,7871501,0
+CONL.US,D,20241129,000000,59.39,61.1,53.35,53.38,8671706,0
+CONL.US,D,20241202,000000,55.76,59.03,54.71,55.61,7357649,0
+CONL.US,D,20241203,000000,53.73,60.11,53.55,58.16,7862324,0
+CONL.US,D,20241204,000000,59.1,66.66,58.2,66.47,8615041,0
+CONL.US,D,20241205,000000,71.44,73.88,60.0081,62.07,12911314,0
+CONL.US,D,20241206,000000,65.2,73.33,63.98,70.88,10296280,0
+CONL.US,D,20241209,000000,69.57,69.57,57.0777,57.23,12744038,0
+CONL.US,D,20241210,000000,60.205,60.25,52.88,54.34,7846071,0
+CONL.US,D,20241211,000000,57.68,60.9599,56.57,58.27,7523247,0
+CONL.US,D,20241212,000000,59.78,61.8,56.01,57.96,5963043,0
+CONL.US,D,20241213,000000,58.74,59.44,55.0501,57.06,3451753,0
+CONL.US,D,20241216,000000,59.34,62.66,58.43,58.71,7995191,0
+CONL.US,D,20241217,000000,60,61.55,54.3,57.2,6419803,0
+CONL.US,D,20241218,000000,55.69,57.43,44.01,45.63,8186857,0
+CONL.US,D,20241219,000000,49.17,50.61,41.92,43.58,7758987,0
+CONL.US,D,20241220,000000,40.8,45.99,39.68,45.02,7868847,0
+CONL.US,D,20241223,000000,43.63,43.92,40,41.59,5458962,0
+CONL.US,D,20241224,000000,43.14,46.45,42.7801,45.08,3501779,0
+CONL.US,D,20241226,000000,43.6,44.89,42.43,43.36,3232374,0
+CONL.US,D,20241227,000000,43.2,43.2,39.75,40.61,4068381,0
+CONL.US,D,20241230,000000,38.84,38.98,35.09,37.41,6119564,0
+CONL.US,D,20241231,000000,39.55,39.7,34.72,35.29,3485528,0
+CONL.US,D,20250102,000000,37.6,39.26,36.095,37.82,5444168,0
+CONL.US,D,20250103,000000,38.529,41.915,38.2,41.71,3997385,0
+CONL.US,D,20250106,000000,44.46,48.65,42.05,46.96,6820581,0
+CONL.US,D,20250107,000000,46.4,46.8,37.93,39.3,7584356,0
+CONL.US,D,20250108,000000,38.94,40.05,35.86,38.01,4432643,0
+CONL.US,D,20250110,000000,37.24,38.4,34.4,37.59,4172284,0
+CONL.US,D,20250113,000000,34.055,35.44,32.31,35.38,5178172,0
+CONL.US,D,20250114,000000,38.31,38.61,35.23,36.5,4923401,0
+CONL.US,D,20250115,000000,39.675,42.95,39.0822,42,5433460,0
+CONL.US,D,20250116,000000,41.89,45.025,39.9,44,3515253,0
+CONL.US,D,20250117,000000,47.15,49.71,46.45,48.17,5918453,0
+CONL.US,D,20250121,000000,49.1,50.66,41.19,47.79,9548912,0
+CONL.US,D,20250122,000000,46.6,49.25,45.25,48.22,4867049,0
+CONL.US,D,20250123,000000,46.13,50.7941,45.74,48.22,7506290,0
+CONL.US,D,20250124,000000,49.63,53.0629,48.8,48.96,5595519,0
+CONL.US,D,20250127,000000,44.26,46.22,38.11,42.38,8201951,0
+CONL.US,D,20250128,000000,43.06,44.39,41.7,43.43,2883084,0
+CONL.US,D,20250129,000000,43.43,47.3299,42,46.22,3312770,0
+CONL.US,D,20250130,000000,47.04,51.02,46.95,49.4,3682430,0
+CONL.US,D,20250131,000000,49.45,50.55,44.8103,46.29,3295398,0
+CONL.US,D,20250203,000000,40.15,45.3,39.2708,43.88,5262535,0
+CONL.US,D,20250204,000000,43.26,45.46,42.17,42.72,3047363,0
+CONL.US,D,20250205,000000,43.61,44.3,41.03,41.12,2302835,0
+CONL.US,D,20250206,000000,42.16,43.89,39.245,39.65,2614890,0
+CONL.US,D,20250207,000000,40.49,43.12,40,40.83,4049014,0
+CONL.US,D,20250210,000000,42.475,44,40.78,42.37,3641090,0
+CONL.US,D,20250211,000000,41.31,42.05,38.102,38.44,3341700,0
+CONL.US,D,20250212,000000,37.51,41.5,37.4,40.69,4084914,0
+CONL.US,D,20250213,000000,43.5,48.7713,42.9191,47.48,10349825,0
+CONL.US,D,20250214,000000,44.105,45.3098,39.75,39.87,11691320,0
+CONL.US,D,20250218,000000,41.12,41.1851,35.84,37.02,6701800,0
+CONL.US,D,20250219,000000,37.38,37.61,35.0214,35.36,4715369,0
+CONL.US,D,20250220,000000,35.9,36.2,33.03,34.75,4431150,0
+CONL.US,D,20250221,000000,37.5,37.72,28.7704,28.96,12783299,0
+CONL.US,D,20250224,000000,30,30.1,26.02,26.89,8487743,0
+CONL.US,D,20250225,000000,25.2,25.86,21.67,23.45,10063444,0
+CONL.US,D,20250226,000000,23.49,24.7174,22.4004,23.51,5927357,0
+CONL.US,D,20250227,000000,24.66,25.4,22.3247,22.47,5524619,0
+CONL.US,D,20250228,000000,21.84,24.18,20.8803,23.99,5079726,0
+CONL.US,D,20250303,000000,27.66,27.905,21.29,21.85,11579349,0
+CONL.US,D,20250304,000000,20.76,24.58,19.1101,23.23,7621368,0
+CONL.US,D,20250305,000000,23.88,25.5,22.2268,25.42,6458476,0
+CONL.US,D,20250306,000000,23.58,26.289,23.22,23.5,4908026,0
+CONL.US,D,20250307,000000,23.51,25.16,21.82,24.08,5731863,0
+CONL.US,D,20250310,000000,21.51,21.78,15.14,15.69,8751133,0
+CONL.US,D,20250311,000000,16.77,18.5052,16.38,17.81,5414112,0
+CONL.US,D,20250312,000000,18.55,19.2,16.36,17.81,5322843,0
+CONL.US,D,20250313,000000,17.2782,17.28,15.11,15.2,9159698,0
+CONL.US,D,20250314,000000,16.28,16.7164,15.44,16.07,6608549,0
+CONL.US,D,20250317,000000,15.9,17.87,15.69,17.1,6354114,0
+CONL.US,D,20250318,000000,16.4099,16.6318,15.3,15.69,5266637,0
+CONL.US,D,20250319,000000,16.33,17.85,16.0001,17.2,5199875,0
+CONL.US,D,20250320,000000,16.525,17.92,16.48,17.28,4597568,0
+CONL.US,D,20250321,000000,16.33,17.33,16.05,17.18,4855457,0
+CONL.US,D,20250324,000000,18.55,19.56,17.98,19.51,7286179,0
+CONL.US,D,20250325,000000,19.39,20.28,18.65,19.73,6644284,0
+CONL.US,D,20250326,000000,19.53,20.0699,17.46,17.8,5137605,0
+CONL.US,D,20250327,000000,17.6346,18.02,16.61,16.78,5336443,0
+CONL.US,D,20250328,000000,16.17,16.4,14,14.14,6308441,0
+CONL.US,D,20250331,000000,13.36,14.0688,12.45,13.86,4332235,0
+CONL.US,D,20250401,000000,13.94,14.456,13.26,14.2,5212534,0
+CONL.US,D,20250402,000000,13.59,15.755,13.59,15.56,6770948,0
+CONL.US,D,20250403,000000,13.09,13.72,12.45,13.5,7760526,0
+CONL.US,D,20250404,000000,12.77,12.91,9.77,11.88,11128056,0
+CONL.US,D,20250407,000000,9.78,12.8654,9.21,11.36,9504173,0
+CONL.US,D,20250408,000000,12.56,12.88,9.94,10.54,5645943,0
+CONL.US,D,20250409,000000,10.43,15,10.3853,14.04,8202940,0
+CONL.US,D,20250410,000000,12.7,13.54,11.21,12.86,5637050,0
+CONL.US,D,20250411,000000,13.06,14.11,12.5,13.71,4890074,0
+CONL.US,D,20250414,000000,14.52,14.8,13.2,13.9,4584164,0
+CONL.US,D,20250415,000000,14.05,14.385,13.2208,13.72,3728503,0
+CONL.US,D,20250416,000000,12.91,13.6,12.62,13.2,3719131,0
+CONL.US,D,20250417,000000,13.28,13.96,13.04,13.59,2585034,0
+CONL.US,D,20250421,000000,13.61,14.0399,13.04,13.57,3546823,0
+CONL.US,D,20250422,000000,14.12,16.44,14.12,15.89,7263091,0
+CONL.US,D,20250423,000000,17.28,17.6982,16.15,16.66,5614044,0
+CONL.US,D,20250424,000000,16.39,18.29,16.39,18.21,4606270,0
+CONL.US,D,20250425,000000,18.54,19.6,18.19,19.21,5049584,0
+CONL.US,D,20250428,000000,18.97,19.085,17.025,18.44,4173765,0
+CONL.US,D,20250429,000000,18.45,18.805,18.062,18.59,2478738,0
+CONL.US,D,20250430,000000,17.37,18,16.6901,18,3214413,0
+CONL.US,D,20250501,000000,18.96,19.03,17.68,17.7,5307634,0
+CONL.US,D,20250502,000000,18.27,19.01,17.841,18.28,3561841,0
+CONL.US,D,20250505,000000,17.602,18.12,17.18,17.35,2882821,0
+CONL.US,D,20250506,000000,16.51,17.18,16.27,16.87,2657775,0
+CONL.US,D,20250507,000000,17.37,17.48,16.33,16.82,3127806,0
+CONL.US,D,20250508,000000,18.29,19.17,17.85,18.52,10597500,0
+CONL.US,D,20250509,000000,18.08,19.83,17.085,17.19,14644573,0
+CONL.US,D,20250512,000000,18.78,19.6,18.2471,18.51,11978172,0
+CONL.US,D,20250513,000000,22.89,28,22.81,27.4,20306512,0
+CONL.US,D,20250514,000000,27.405,28.968,26.67,28.7,12643986,0
+CONL.US,D,20250515,000000,27.1,27.5,23.6801,24.61,15591037,0
+CONL.US,D,20250516,000000,25.66,29.75,25.5,28.9,17970660,0
+CONL.US,D,20250519,000000,27.45,29.19,27.45,28.42,6811560,0
+CONL.US,D,20250520,000000,28.67,28.7,26.94,27.85,5293997,0
+CONL.US,D,20250521,000000,27.65,29.74,27.05,27.32,8350951,0
+CONL.US,D,20250522,000000,28.6,31.1,28.28,30.03,9608328,0
+CONL.US,D,20250523,000000,28.06,29.1157,27.455,28.08,6561656,0
+CONL.US,D,20250527,000000,29.28,29.52,28.38,28.72,4986144,0
+CONL.US,D,20250528,000000,28.63,28.63,26.0307,26.11,5239420,0
+CONL.US,D,20250529,000000,27.05,27.06,24.56,25,4562243,0
+CONL.US,D,20250530,000000,24.51,25.15,23.98,24.44,3769823,0
+CONL.US,D,20250602,000000,24.68,25.13,23.76,24.5,3714800,0
+CONL.US,D,20250603,000000,24.86,27.225,24.41,26.86,5980599,0
+CONL.US,D,20250604,000000,26.56,27.44,25.95,26.23,4056627,0
+CONL.US,D,20250605,000000,27.37,28.25,22.99,23.82,9811858,0
+CONL.US,D,20250606,000000,25.08,26.13,24.905,25.16,5185024,0
+CONL.US,D,20250609,000000,26.17,26.56,25.43,26.24,3741349,0
+CONL.US,D,20250610,000000,26.7,27.4,25.21,25.88,5308663,0
+CONL.US,D,20250611,000000,26.31,26.87,24.7,25.03,4237520,0
+CONL.US,D,20250612,000000,24.14,24.42,22.76,23.11,4726901,0
+CONL.US,D,20250613,000000,22.34,23.445,21.93,23.36,4352227,0
+CONL.US,D,20250616,000000,24.32,27.3,23.85,26.96,6553437,0
+CONL.US,D,20250617,000000,26,26.59,24.31,25.39,5761161,0
+CONL.US,D,20250618,000000,25.29,34.4,24.96,33.56,22703896,0
+CONL.US,D,20250620,000000,35.49,37.1,34.23,36.56,20832298,0
+CONL.US,D,20250623,000000,35.01,37.93,33.28,36.31,11732994,0
+CONL.US,D,20250624,000000,37.96,46.0997,37.3825,45.06,18219424,0
+CONL.US,D,20250625,000000,49.17,51.5,44.87,47.7,17123081,0
+CONL.US,D,20250626,000000,47.73,54.97,47.73,53,13615968,0
+CONL.US,D,20250627,000000,51.45,52.3797,45.01,46.95,13580471,0
+CONL.US,D,20250630,000000,48.45,48.76,45.47,46.13,5617515,0
+CONL.US,D,20250701,000000,43.33,46.83,41.76,42.13,9945913,0
+CONL.US,D,20250702,000000,43.36,47.565,43.01,46.92,8671212,0
+CONL.US,D,20250703,000000,45.79,47.7637,45.28,47.05,3716723,0
+CONL.US,D,20250707,000000,46.8,49.35,45.91,47.49,5739633,0
+CONL.US,D,20250708,000000,49.01,50.6,45.12,46.86,6069131,0
+CONL.US,D,20250709,000000,47.86,51.89,46.52,51.87,6899899,0
+CONL.US,D,20250710,000000,51.49,56.05,50.53,55.98,7980824,0
+CONL.US,D,20250711,000000,56.38,57.81,52.95,55.37,6780529,0
+CONL.US,D,20250714,000000,56.99,58.7,55.8608,57.35,5773345,0
+CONL.US,D,20250715,000000,56.6,59.34,51.37,55.51,7043197,0
+CONL.US,D,20250716,000000,56.975,60.73,56.77,58.45,6674857,0
+CONL.US,D,20250717,000000,58.825,63.71,57.5,62,6621596,0
+CONL.US,D,20250718,000000,64.775,72.3452,60.82,64.57,11398075,0
+CONL.US,D,20250721,000000,66.68,69.87,62.8897,63,6323186,0
+CONL.US,D,20250722,000000,64.5,65.1,57.0405,60.13,5446243,0
+CONL.US,D,20250723,000000,58.65,58.8799,54.9101,58.06,4202864,0
+CONL.US,D,20250724,000000,60.04,60.2,56.3471,57.72,4113628,0
+CONL.US,D,20250725,000000,56.3,57.87,54.65,56.12,2506762,0
+CONL.US,D,20250728,000000,57.035,57.11,51.5017,52.68,5023486,0
+CONL.US,D,20250729,000000,53.79,54.0518,48.85,50.4,3322660,0
+CONL.US,D,20250730,000000,53.48,55,50.82,52,4495384,0
+CONL.US,D,20250731,000000,53.6,54.61,51.8249,52.15,6343885,0
+CONL.US,D,20250801,000000,40.23,40.99,33.5557,34.79,17593335,0
+CONL.US,D,20250804,000000,35.84,36.71,33.33,35.43,7133703,0
+CONL.US,D,20250805,000000,32.96,34.2,30.81,30.95,8590571,0
+CONL.US,D,20250806,000000,30.85,32.32,30,32.04,7718316,0
+CONL.US,D,20250807,000000,33.66,35.08,32.78,33.57,9306624,0
+CONL.US,D,20250808,000000,33.7,34.11,31.4501,33.45,8326462,0
+CONL.US,D,20250811,000000,36.06,38.44,35.3,35.37,11024787,0
+CONL.US,D,20250812,000000,37.56,37.6299,34.21,36.05,8022574,0
+CONL.US,D,20250813,000000,37.25,41.0951,35.82,37.06,10930768,0
+CONL.US,D,20250814,000000,35.37,37.084,34.7,36.47,6732870,0
+CONL.US,D,20250815,000000,36.04,36.105,34.1617,34.84,4186715,0
+CONL.US,D,20250818,000000,33.361,36.2883,32.5,35.51,7547392,0
+CONL.US,D,20250819,000000,35.44,35.86,31.23,31.35,5754814,0
+CONL.US,D,20250820,000000,31.88,32.22,29.17,31.79,5279565,0
+CONL.US,D,20250821,000000,31.25,31.9112,30.6789,30.9,2337968,0
+CONL.US,D,20250822,000000,30.95,35.44,30.35,34.9,7199009,0
+CONL.US,D,20250825,000000,33.29,33.9794,31.7275,31.89,4878483,0
+CONL.US,D,20250826,000000,31.5379,32.52,30.66,32.35,5373248,0
+CONL.US,D,20250827,000000,32.13,33.17,31.99,32.43,4072580,0
+CONL.US,D,20250828,000000,33.25,33.94,31.9028,32.11,4325919,0
+CONL.US,D,20250829,000000,31.85,32.2471,30.87,31.51,3145306,0
+CONL.US,D,20250902,000000,30.485,32.6793,29.62,31.29,3247473,0
+CONL.US,D,20250903,000000,31.54,32.22,30.78,30.95,2509674,0
+CONL.US,D,20250904,000000,31,32.1,30.5154,31.84,2590132,0
+CONL.US,D,20250905,000000,33.33,33.66,28.9284,30.23,7022028,0
+CONL.US,D,20250908,000000,30.75,31.76,29.854,30.85,3398645,0
+CONL.US,D,20250909,000000,31.18,34.379,31.18,34.22,5406799,0
+CONL.US,D,20250910,000000,34.82,36.35,32.92,33.52,5881422,0
+CONL.US,D,20250911,000000,34.13,35.7525,33.5762,35.32,5150150,0
+CONL.US,D,20250912,000000,36.1467,36.49,34.4,35.08,6059141,0
+CONL.US,D,20250915,000000,34.98,36.19,34.61,35.88,5064777,0
+CONL.US,D,20250916,000000,37.03,37.3,34.6661,36.1,6508290,0
+CONL.US,D,20250917,000000,35.69,36.1991,32.4201,34.47,6441743,0
+CONL.US,D,20250918,000000,35.73,41.15,35.1,39.2,10425754,0
+CONL.US,D,20250919,000000,39.2,40.7059,37.99,39.14,5538924,0
+CONL.US,D,20250922,000000,37,37.6449,35.86,36.63,6574187,0
+CONL.US,D,20250923,000000,37.02,37.49,33.55,34.05,5544076,0
+CONL.US,D,20250924,000000,34.84,35.56,34.1501,34.37,3358706,0
+CONL.US,D,20250925,000000,32.77,33.55,30.7,31.17,5304189,0
+CONL.US,D,20250926,000000,31.58,32.65,30.45,32.32,3905686,0
+CONL.US,D,20250929,000000,33.5,36.78,33.07,36.66,6138839,0
+CONL.US,D,20250930,000000,35.75,37.5894,35.718,37.4,4091495,0
+CONL.US,D,20251001,000000,38.75,40.2,38.1059,39.3,6246721,0
+CONL.US,D,20251002,000000,41.4,46.14,41.04,45.15,10065025,0
+CONL.US,D,20251003,000000,45.52,47.96,44.7,47.09,7501447,0
+CONL.US,D,20251006,000000,49.58,50.21,47.2224,48.54,5774015,0
+CONL.US,D,20251007,000000,48.72,49,42.85,45.94,6298036,0
+CONL.US,D,20251008,000000,46.765,49.55,45.93,48.7,3677314,0
+CONL.US,D,20251009,000000,48.13,49.98,47.44,48.58,4145244,0
+CONL.US,D,20251010,000000,48.9,52.4,39.76,41.12,11708736,0
+CONL.US,D,20251013,000000,42.96,42.96,38.07,41.15,7053453,0
+CONL.US,D,20251014,000000,37.39,40.288,36.02,37.47,5918757,0
+CONL.US,D,20251015,000000,38.39,38.9,35.71,36.38,5212025,0
+CONL.US,D,20251016,000000,36.86,37.7066,34.73,35.05,5755755,0
+CONL.US,D,20251017,000000,32.65,36.24,32.37,36.22,5991796,0
+CONL.US,D,20251020,000000,37.52,40.08,36.8141,37.83,6579180,0
+CONL.US,D,20251021,000000,37.57,38.09,35.96,36.71,5341110,0
+CONL.US,D,20251022,000000,35.66,35.88,30.6601,32.78,7786860,0
+CONL.US,D,20251023,000000,33.25,34.3295,32.36,33.21,3839728,0
+CONL.US,D,20251024,000000,35.6,40.17,35.24,39.66,9733533,0
+CONL.US,D,20251027,000000,41.68,43.83,40.29,41.19,7692340,0
+CONL.US,D,20251028,000000,41.62,42.73,39.54,39.8,5599608,0
+CONL.US,D,20251029,000000,40.315,40.8,37.54,38.27,5021868,0
+CONL.US,D,20251030,000000,37.12,37.3,33.85,33.96,6887984,0
+CONL.US,D,20251031,000000,35.44,40.56,35.11,36.92,8449261,0
+CONL.US,D,20251103,000000,36.19,36.69,33.12,34.05,6237687,0
+CONL.US,D,20251104,000000,31.71,33.05,29.22,29.31,8495801,0
+CONL.US,D,20251105,000000,30.955,32.47,30,31.56,6301652,0
+CONL.US,D,20251106,000000,31.04,31.04,26.69,26.79,7195409,0
+CONL.US,D,20251107,000000,25.86,29.57,24.68,29.29,7218955,0
+CONL.US,D,20251110,000000,31.89,32.19,29.7158,30.88,6043498,0
+CONL.US,D,20251111,000000,29.775,30.73,28.13,28.16,3357005,0
+CONL.US,D,20251112,000000,29.22,29.56,27.72,28.19,4173253,0
+CONL.US,D,20251113,000000,27.75,28.16,23.705,24.34,6761328,0
+CONL.US,D,20251114,000000,21.87,25.88,21.71,24.43,6796148,0
+CONL.US,D,20251117,000000,22.8,23.335,20,20.97,8056632,0
+CONL.US,D,20251118,000000,20.53,22.0497,20.5,20.6,6452012,0
+CONL.US,D,20251119,000000,20.615,20.75,18.28,19.9,7092199,0
+CONL.US,D,20251120,000000,20.325,20.84,16.61,16.93,8338903,0
+CONL.US,D,20251121,000000,17.72,18.02,15.92,17.25,9042008,0
+CONL.US,D,20251124,000000,17.83,19.695,17.58,19.42,6603719,0
+CONL.US,D,20251125,000000,18.06,19.17,17.1234,19.15,5290591,0
+CONL.US,D,20251126,000000,19.44,21,19.09,20.76,6579280,0
+CONL.US,D,20251128,000000,22.07,23.07,21.44,21.97,6952365,0
+CONL.US,D,20251201,000000,19.96,20.83,18.6599,19.9,6324306,0
+CONL.US,D,20251202,000000,21.02,21.7975,20.36,20.36,6066858,0
+CONL.US,D,20251203,000000,21.11,22.575,20.53,22.48,6685537,0
+CONL.US,D,20251204,000000,21.86,22.9555,21.5501,22.02,4864734,0
+CONL.US,D,20251205,000000,21.41,21.89,20.53,21.27,5365807,0
+CONL.US,D,20251208,000000,21.89,22.35,21.25,21.98,4639194,0
+CONL.US,D,20251209,000000,21.44,23.65,20.82,22.47,5760729,0
+CONL.US,D,20251210,000000,21.83,22.78,21.4,22.11,5160924,0
+CONL.US,D,20251211,000000,20.85,21.43,19.85,21.11,5631635,0
+CONL.US,D,20251212,000000,21.63,22.5,20.18,20.85,4944299,0
+CONL.US,D,20251215,000000,21,21,17.625,18.19,6078771,0
+CONL.US,D,20251216,000000,18.64,19.1199,18.18,18.47,3218966,0
+CONL.US,D,20251217,000000,18.75,19.48,17.19,17.27,5460480,0
+CONL.US,D,20251218,000000,18.49,18.81,16.54,16.54,5874951,0
+CONL.US,D,20251219,000000,17.27,17.54,16.76,17.35,5701431,0
+CONL.US,D,20251222,000000,18.25,18.7,17.66,17.74,4869407,0
+CONL.US,D,20251223,000000,17.08,17.33,16.41,16.93,5185323,0
+CONL.US,D,20251224,000000,16.63,16.72,16.19,16.55,2390061,0
+CONL.US,D,20251226,000000,16.61,16.61,15.58,16.14,3771617,0
+CONL.US,D,20251229,000000,15.795,16.53,15.5701,15.69,4154951,0
+CONL.US,D,20251230,000000,15.67,15.99,15.38,15.4,3488026,0
+CONL.US,D,20251231,000000,15.33,15.49,14.57,14.65,3340704,0
+CONL.US,D,20260102,000000,15.22,16.2356,14.62,15.98,5461140,0
+CONL.US,D,20260105,000000,17.44,18.9955,17.31,18.45,8615969,0
+CONL.US,D,20260106,000000,18.53,18.93,17.12,17.82,7256337,0
+CONL.US,D,20260107,000000,17.45,17.55,16.35,17.17,5039864,0
+CONL.US,D,20260108,000000,16.97,17.76,16.64,17.08,5047663,0
+CONL.US,D,20260109,000000,17.16,17.23,15.91,16.42,6399406,0
+CONL.US,D,20260112,000000,16.25,17.3099,16.04,16.71,4836423,0
+CONL.US,D,20260113,000000,17.0663,18.406,16.92,18.02,7444621,0
+CONL.US,D,20260114,000000,18.6,19.485,18.0607,18.45,10118643,0
+CONL.US,D,20260115,000000,17.7,17.76,15.8103,16.09,10521037,0
+CONL.US,D,20260116,000000,16.075,16.55,15.655,16.3,5059000,0
+CONL.US,D,20260120,000000,15.19,15.43,14.25,14.5,8384628,0
+CONL.US,D,20260121,000000,14.62,14.93,13.7816,14.39,7311968,0
+CONL.US,D,20260122,000000,14.54,14.82,13.86,13.88,4611438,0
+CONL.US,D,20260123,000000,13.77,13.81,12.94,13.1,6917833,0
+CONL.US,D,20260126,000000,12.5,12.925,12.36,12.67,4202345,0
+CONL.US,D,20260127,000000,12.65,12.66,11.99,12.36,4994131,0
+CONL.US,D,20260128,000000,12.59,12.75,11.88,12.18,7630213,0
+CONL.US,D,20260129,000000,11.832,11.86,10.41,11,9199321,0
+CONL.US,D,20260130,000000,10.8,10.95,10.06,10.5,6619469,0
+CONL.US,D,20260202,000000,9.95,10.06,9.4299,9.75,7905814,0
+CONL.US,D,20260203,000000,9.81,9.81,8.3,8.89,11359158,0
+CONL.US,D,20260204,000000,8.55,8.58,7.375,7.79,11649142,0
+CONL.US,D,20260205,000000,7.025,7.435,5.62,5.72,22766100,0
+CONL.US,D,20260206,000000,6.34,7.19,6.11,7.16,21562682,0
+CONL.US,D,20260209,000000,6.735,7.37,6.63,7.35,13726995,0
+CONL.US,D,20260210,000000,6.935,7.3994,6.87,6.92,10157586,0
+CONL.US,D,20260211,000000,6.51,6.53,5.75,6.14,15373536,0
+CONL.US,D,20260212,000000,6.12,6.12,5.02,5.15,20973448,0
+CONL.US,D,20260213,000000,6.065,7.08,5.515,6.83,39290769,0
+CONL.US,D,20260217,000000,6.69,7.3399,6.34,6.96,24920285,0
+CONL.US,D,20260218,000000,6.92,7.63,6.7206,6.7903,19506380,0
diff --git a/daily/us/nasdaq etfs/copj.us.txt b/daily/us/nasdaq etfs/copj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..975c1bbc78574925460054f13053fa3516b4c792
--- /dev/null
+++ b/daily/us/nasdaq etfs/copj.us.txt	
@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COPJ.US,D,20230203,000000,20.38,20.38,19.5,19.505,12917,0
+COPJ.US,D,20230206,000000,20.45,20.45,19,19.0266,14445,0
+COPJ.US,D,20230207,000000,19.02,19.44,19.02,19.4169,19224,0
+COPJ.US,D,20230208,000000,19.32,19.41,19.25,19.305,9241,0
+COPJ.US,D,20230209,000000,19.36,19.36,19.1831,19.1831,6141,0
+COPJ.US,D,20230210,000000,19.05,19.05,18.741,18.865,4838,0
+COPJ.US,D,20230213,000000,19.24,19.24,18.84,18.92,6312,0
+COPJ.US,D,20230214,000000,18.92,19.145,18.9,19.123,3536,0
+COPJ.US,D,20230215,000000,18.78,18.9155,18.711,18.9155,1921,0
+COPJ.US,D,20230216,000000,18.88,19.16,18.82,19.075,6605,0
+COPJ.US,D,20230217,000000,19.2,19.2,18.74,18.985,3053,0
+COPJ.US,D,20230221,000000,19.37,19.37,19.001,19.04,2660,0
+COPJ.US,D,20230222,000000,19.08,19.08,18.6548,18.655,3152,0
+COPJ.US,D,20230223,000000,18.69,18.7187,18.56,18.7187,800,0
+COPJ.US,D,20230224,000000,18.46,18.46,18.11,18.1546,3333,0
+COPJ.US,D,20230227,000000,18.29,18.52,18.29,18.52,4474,0
+COPJ.US,D,20230228,000000,18.6,18.6941,18.4511,18.6547,3729,0
+COPJ.US,D,20230301,000000,19.24,19.29,19.05,19.29,11652,0
+COPJ.US,D,20230302,000000,19.37,19.4499,19.25,19.38,9320,0
+COPJ.US,D,20230303,000000,19.9,19.93,19.63,19.91,4154,0
+COPJ.US,D,20230306,000000,20.27,20.27,19.61,19.67,5194,0
+COPJ.US,D,20230307,000000,19.76,19.76,18.7701,18.84,5637,0
+COPJ.US,D,20230308,000000,18.6364,18.73,18.59,18.73,1265,0
+COPJ.US,D,20230309,000000,18.69,18.69,18.09,18.09,3357,0
+COPJ.US,D,20230310,000000,17.88,17.9799,17.6895,17.72,5297,0
+COPJ.US,D,20230313,000000,18.28,18.7,17.98,18.1,59117,0
+COPJ.US,D,20230314,000000,18.16,18.2619,18.13,18.25,2701,0
+COPJ.US,D,20230315,000000,18.01,18.01,17.125,17.3396,8889,0
+COPJ.US,D,20230316,000000,17.21,17.3459,17.135,17.3459,1442,0
+COPJ.US,D,20230317,000000,17.26,17.5,17.26,17.5,626,0
+COPJ.US,D,20230320,000000,17.63,17.935,17.63,17.79,1721,0
+COPJ.US,D,20230321,000000,18.03,18.03,17.81,17.9047,2589,0
+COPJ.US,D,20230322,000000,18.01,18.14,17.72,17.7719,3248,0
+COPJ.US,D,20230323,000000,18,18.06,17.79,17.8604,3331,0
+COPJ.US,D,20230324,000000,17.6,17.8,17.6,17.7976,1457,0
+COPJ.US,D,20230327,000000,18,18.0699,17.85,18.02,4088,0
+COPJ.US,D,20230328,000000,18.44,18.51,18.2682,18.45,4885,0
+COPJ.US,D,20230329,000000,18.74,18.87,18.6972,18.7,10093,0
+COPJ.US,D,20230330,000000,19.09,19.185,18.8001,19.15,5273,0
+COPJ.US,D,20230331,000000,19.42,19.475,19.325,19.33,5640,0
+COPJ.US,D,20230403,000000,19.51,19.51,19.37,19.45,3841,0
+COPJ.US,D,20230404,000000,19.69,19.69,19.26,19.35,5165,0
+COPJ.US,D,20230405,000000,19.35,19.35,19.09,19.18,2310,0
+COPJ.US,D,20230406,000000,19.36,19.6,19.36,19.59,10946,0
+COPJ.US,D,20230410,000000,19.77,19.77,19.32,19.45,4272,0
+COPJ.US,D,20230411,000000,19.9,20.1999,19.9,20.08,3825,0
+COPJ.US,D,20230412,000000,20.29,20.5599,20.29,20.4189,8407,0
+COPJ.US,D,20230413,000000,20.57,21.415,20.57,21.35,8504,0
+COPJ.US,D,20230414,000000,21.59,21.87,21.4399,21.61,9451,0
+COPJ.US,D,20230417,000000,21.61,21.61,21.145,21.57,5947,0
+COPJ.US,D,20230418,000000,21.66,21.92,21.65,21.845,9208,0
+COPJ.US,D,20230419,000000,21.71,21.81,21.7,21.72,4492,0
+COPJ.US,D,20230420,000000,21.54,21.5777,21.03,21.4,6356,0
+COPJ.US,D,20230421,000000,21.79,21.79,20.66,20.72,5912,0
+COPJ.US,D,20230424,000000,20.465,20.66,20.391,20.66,4092,0
+COPJ.US,D,20230425,000000,20.56,20.56,20.01,20.05,19206,0
+COPJ.US,D,20230426,000000,20,20.22,20,20.05,4302,0
+COPJ.US,D,20230427,000000,20.14,20.22,20.1,20.22,1948,0
+COPJ.US,D,20230428,000000,20.24,20.24,19.9722,20.18,2481,0
+COPJ.US,D,20230501,000000,20.51,20.57,20.3,20.32,5261,0
+COPJ.US,D,20230502,000000,19.7301,20.0099,19.7301,19.9778,3730,0
+COPJ.US,D,20230503,000000,19.85,19.905,19.85,19.9,1077,0
+COPJ.US,D,20230504,000000,19.99,20.11,19.9,19.9,5904,0
+COPJ.US,D,20230505,000000,20.1,20.65,20.1,20.58,4042,0
+COPJ.US,D,20230508,000000,21,21,20.5501,20.7,3065,0
+COPJ.US,D,20230509,000000,20.54,20.54,20.288,20.4,1421,0
+COPJ.US,D,20230510,000000,20.41,20.41,20.045,20.12,3188,0
+COPJ.US,D,20230511,000000,20.02,20.02,19.1601,19.23,4761,0
+COPJ.US,D,20230512,000000,19.15,19.22,19.01,19.09,1219,0
+COPJ.US,D,20230515,000000,19.31,19.72,19.31,19.72,2231,0
+COPJ.US,D,20230516,000000,19.53,19.62,19.2959,19.2959,6691,0
+COPJ.US,D,20230517,000000,19.84,19.84,19.2025,19.38,3821,0
+COPJ.US,D,20230518,000000,19.02,19.0799,18.91,19.02,1402,0
+COPJ.US,D,20230519,000000,19.1199,19.12,18.985,18.985,1258,0
+COPJ.US,D,20230522,000000,18.99,19.06,18.99,18.99,1059,0
+COPJ.US,D,20230523,000000,18.94,18.94,18.49,18.5,4683,0
+COPJ.US,D,20230524,000000,18.46,18.46,17.8,17.81,6137,0
+COPJ.US,D,20230525,000000,17.71,17.72,17.53,17.6,3431,0
+COPJ.US,D,20230526,000000,17.82,18.08,17.82,17.93,1975,0
+COPJ.US,D,20230530,000000,18.55,18.55,17.7001,17.8,1059,0
+COPJ.US,D,20230531,000000,17.95,17.95,17.35,17.62,6183,0
+COPJ.US,D,20230601,000000,17.94,18.4,17.94,18.18,5180,0
+COPJ.US,D,20230602,000000,18.86,19.13,18.81,18.93,3813,0
+COPJ.US,D,20230605,000000,19.42,19.42,18.514,18.65,4651,0
+COPJ.US,D,20230606,000000,19,19,18.7469,18.89,1846,0
+COPJ.US,D,20230607,000000,18.88,18.88,18.655,18.655,898,0
+COPJ.US,D,20230608,000000,18.73,18.94,18.66,18.94,2966,0
+COPJ.US,D,20230609,000000,18.779,18.94,18.779,18.92,2755,0
+COPJ.US,D,20230612,000000,18.9,18.93,18.75,18.85,4466,0
+COPJ.US,D,20230613,000000,19.18,19.37,19.146,19.2154,10975,0
+COPJ.US,D,20230614,000000,19.5,19.75,19.5,19.57,2626,0
+COPJ.US,D,20230615,000000,19.73,19.95,19.6882,19.82,1222,0
+COPJ.US,D,20230616,000000,19.85,20.04,19.85,19.95,2845,0
+COPJ.US,D,20230620,000000,20,20,19.31,19.47,4065,0
+COPJ.US,D,20230621,000000,19.54,19.54,19.45,19.45,215,0
+COPJ.US,D,20230622,000000,19.375,19.42,19.23,19.23,987,0
+COPJ.US,D,20230623,000000,18.98,18.98,18.88,18.88,552,0
+COPJ.US,D,20230626,000000,19,19.02,18.92,18.92,582,0
+COPJ.US,D,20230627,000000,19,19.045,18.94,18.98,4574,0
+COPJ.US,D,20230628,000000,18.92,18.92,18.79,18.84,1458,0
+COPJ.US,D,20230629,000000,18.85,18.95,18.85,18.87,3652,0
+COPJ.US,D,20230630,000000,19.22,19.28,19.04,19.26,2387,0
+COPJ.US,D,20230703,000000,19.82,19.82,19.5,19.61,748,0
+COPJ.US,D,20230705,000000,19.59,19.68,19.59,19.6022,1835,0
+COPJ.US,D,20230706,000000,19.21,19.21,18.93,19.02,994,0
+COPJ.US,D,20230707,000000,19.02,19.3799,19.02,19.35,1435,0
+COPJ.US,D,20230710,000000,19.3601,19.5,19.3601,19.38,1299,0
+COPJ.US,D,20230711,000000,19.55,19.55,19.38,19.38,532,0
+COPJ.US,D,20230712,000000,20.05,20.14,20.05,20.05,851,0
+COPJ.US,D,20230713,000000,20.7,20.87,20.455,20.835,4310,0
+COPJ.US,D,20230714,000000,21.5,21.5,20.56,20.6183,3158,0
+COPJ.US,D,20230717,000000,21.35,21.35,20.36,20.75,2775,0
+COPJ.US,D,20230718,000000,20.47,20.56,20.47,20.47,660,0
+COPJ.US,D,20230719,000000,20.31,20.55,20.31,20.55,445,0
+COPJ.US,D,20230720,000000,20.43,20.52,20.31,20.31,1168,0
+COPJ.US,D,20230721,000000,20,20.0327,20,20.0327,271,0
+COPJ.US,D,20230724,000000,19.8956,20.24,19.8956,19.96,5874,0
+COPJ.US,D,20230725,000000,20.64,20.73,20.23,20.635,4285,0
+COPJ.US,D,20230726,000000,20.57,20.59,20.5612,20.5612,793,0
+COPJ.US,D,20230727,000000,20.5,20.71,20.36,20.4314,3541,0
+COPJ.US,D,20230728,000000,20.6,20.81,20.6,20.8,2180,0
+COPJ.US,D,20230731,000000,20.88,21.265,20.88,21.1188,2825,0
+COPJ.US,D,20230801,000000,20.919,20.919,20.66,20.66,2748,0
+COPJ.US,D,20230802,000000,20.3,20.3,20.09,20.17,4067,0
+COPJ.US,D,20230803,000000,20.1,20.135,20.0001,20.135,2346,0
+COPJ.US,D,20230804,000000,20.55,20.55,20.1076,20.18,652,0
+COPJ.US,D,20230807,000000,20.17,20.22,20.13,20.22,2043,0
+COPJ.US,D,20230808,000000,20.04,20.04,19.52,19.97,3699,0
+COPJ.US,D,20230809,000000,19.72,19.84,19.63,19.7981,1460,0
+COPJ.US,D,20230810,000000,19.72,19.89,19.72,19.8,524,0
+COPJ.US,D,20230811,000000,19.73,19.81,19.63,19.81,1734,0
+COPJ.US,D,20230814,000000,19.55,19.55,19.55,19.55,25,0
+COPJ.US,D,20230815,000000,19.2,19.2,18.8,18.8,8164,0
+COPJ.US,D,20230816,000000,18.745,18.89,18.63,18.89,3397,0
+COPJ.US,D,20230817,000000,18.72,18.75,18.3943,18.3943,3311,0
+COPJ.US,D,20230818,000000,18.86,18.86,18.2901,18.39,1343,0
+COPJ.US,D,20230821,000000,18.39,18.58,18.39,18.555,1718,0
+COPJ.US,D,20230822,000000,19.05,19.05,18.595,18.595,1312,0
+COPJ.US,D,20230823,000000,18.698,18.9148,18.698,18.9148,1682,0
+COPJ.US,D,20230824,000000,19.49,19.49,18.58,18.58,4903,0
+COPJ.US,D,20230825,000000,18.49,18.66,18.46,18.66,4119,0
+COPJ.US,D,20230828,000000,18.66,18.8298,18.66,18.8298,1003,0
+COPJ.US,D,20230829,000000,18.739,19.06,18.73,19.03,4540,0
+COPJ.US,D,20230830,000000,19.3,19.37,19.21,19.3004,5847,0
+COPJ.US,D,20230831,000000,19.78,19.78,19.1101,19.41,1410,0
+COPJ.US,D,20230901,000000,19.36,19.5,19.36,19.37,6023,0
+COPJ.US,D,20230905,000000,19.11,19.15,19.1061,19.1061,716,0
+COPJ.US,D,20230906,000000,19.114,19.114,19.03,19.0426,5684,0
+COPJ.US,D,20230907,000000,19,19,18.73,18.805,2353,0
+COPJ.US,D,20230908,000000,18.6731,18.8,18.6,18.7428,3088,0
+COPJ.US,D,20230911,000000,19.43,19.44,18.96,18.995,1583,0
+COPJ.US,D,20230912,000000,18.93,18.93,18.6,18.645,4418,0
+COPJ.US,D,20230913,000000,18.75,18.82,18.54,18.54,1984,0
+COPJ.US,D,20230914,000000,18.87,18.9768,18.86,18.86,5702,0
+COPJ.US,D,20230915,000000,18.9266,18.9266,18.9266,18.9266,213,0
+COPJ.US,D,20230918,000000,18.95,19.0098,18.92,18.955,17618,0
+COPJ.US,D,20230919,000000,18.921,18.93,18.7303,18.74,3863,0
+COPJ.US,D,20230920,000000,18.5301,18.5761,18.5301,18.5761,653,0
+COPJ.US,D,20230921,000000,18.41,18.41,18.125,18.1522,1608,0
+COPJ.US,D,20230922,000000,18.29,18.29,18.1821,18.1821,222,0
+COPJ.US,D,20230925,000000,18.0499,18.08,17.9438,17.952,1320,0
+COPJ.US,D,20230926,000000,17.8599,17.8599,17.58,17.58,1069,0
+COPJ.US,D,20230927,000000,17.71,17.71,17.418,17.426,3809,0
+COPJ.US,D,20230928,000000,17.55,17.8,17.55,17.7309,2262,0
+COPJ.US,D,20230929,000000,17.85,17.85,17.63,17.7683,1677,0
+COPJ.US,D,20231002,000000,17.59,17.59,17.07,17.13,4670,0
+COPJ.US,D,20231003,000000,16.91,16.91,16.6432,16.87,4945,0
+COPJ.US,D,20231004,000000,17.02,17.02,16.5603,16.6169,2290,0
+COPJ.US,D,20231005,000000,16.5356,16.6,16.5356,16.6,187,0
+COPJ.US,D,20231006,000000,16.76,17.08,16.64,17.04,2100,0
+COPJ.US,D,20231009,000000,16.87,17.075,16.87,17.075,1535,0
+COPJ.US,D,20231010,000000,17.23,17.5899,17.23,17.4202,2495,0
+COPJ.US,D,20231011,000000,17.27,17.39,17.25,17.3512,4755,0
+COPJ.US,D,20231012,000000,17.075,17.075,16.79,16.8228,1404,0
+COPJ.US,D,20231013,000000,16.9,16.9,16.8456,16.8456,690,0
+COPJ.US,D,20231016,000000,16.86,17,16.86,16.98,2625,0
+COPJ.US,D,20231017,000000,16.91,17.16,16.91,17.16,1663,0
+COPJ.US,D,20231018,000000,16.7104,16.718,16.7104,16.718,247,0
+COPJ.US,D,20231019,000000,16.62,16.67,16.62,16.67,435,0
+COPJ.US,D,20231020,000000,16.56,16.56,16.43,16.4831,3774,0
+COPJ.US,D,20231023,000000,16.42,16.42,16.21,16.3081,994,0
+COPJ.US,D,20231024,000000,16.42,16.6,16.41,16.6,2977,0
+COPJ.US,D,20231025,000000,16.58,16.58,16.4,16.4753,1401,0
+COPJ.US,D,20231026,000000,16.4,16.4,16.31,16.32,745,0
+COPJ.US,D,20231027,000000,16.58,16.58,16.4801,16.5223,1396,0
+COPJ.US,D,20231030,000000,16.57,16.6337,16.5,16.5464,1185,0
+COPJ.US,D,20231031,000000,16.5,16.58,16.3909,16.51,1446,0
+COPJ.US,D,20231101,000000,16.26,16.29,16.21,16.29,3749,0
+COPJ.US,D,20231102,000000,16.81,16.81,16.81,16.81,222,0
+COPJ.US,D,20231103,000000,17.15,17.15,17,17.055,1373,0
+COPJ.US,D,20231106,000000,17,17,16.824,16.84,666,0
+COPJ.US,D,20231107,000000,16.64,16.64,16.35,16.365,874,0
+COPJ.US,D,20231108,000000,16.1889,16.1889,16.1889,16.1889,194,0
+COPJ.US,D,20231109,000000,16.32,16.37,16.1,16.1,2968,0
+COPJ.US,D,20231110,000000,16.07,16.2,15.84,16.01,4462,0
+COPJ.US,D,20231113,000000,16.13,16.25,16.03,16.14,18986,0
+COPJ.US,D,20231114,000000,16.44,16.61,16.44,16.61,1389,0
+COPJ.US,D,20231115,000000,16.83,16.97,16.83,16.94,2002,0
+COPJ.US,D,20231116,000000,16.78,16.78,16.52,16.52,621,0
+COPJ.US,D,20231117,000000,16.8,16.805,16.7,16.805,1948,0
+COPJ.US,D,20231120,000000,16.95,17.09,16.95,17.05,2210,0
+COPJ.US,D,20231121,000000,17.25,17.56,17.2429,17.2429,6328,0
+COPJ.US,D,20231122,000000,17.1,17.24,17.0999,17.16,700,0
+COPJ.US,D,20231124,000000,17.2664,17.27,17.22,17.22,2501,0
+COPJ.US,D,20231127,000000,17.16,17.16,16.93,17.0466,1563,0
+COPJ.US,D,20231128,000000,17.25,17.4,17.03,17.4,2915,0
+COPJ.US,D,20231129,000000,17.33,17.38,17.2399,17.25,6303,0
+COPJ.US,D,20231130,000000,17.28,17.28,17,17.2209,3815,0
+COPJ.US,D,20231201,000000,17.275,17.76,17.275,17.76,3150,0
+COPJ.US,D,20231204,000000,17.5,17.73,17.36,17.73,33710,0
+COPJ.US,D,20231205,000000,17.35,17.35,17,17.1,16947,0
+COPJ.US,D,20231206,000000,17.1,17.24,17.0916,17.14,13817,0
+COPJ.US,D,20231207,000000,17.17,17.3,17.045,17.3,3857,0
+COPJ.US,D,20231208,000000,17.1368,17.63,17.1368,17.63,2325,0
+COPJ.US,D,20231211,000000,17.16,17.21,17.1,17.21,2297,0
+COPJ.US,D,20231212,000000,17.09,17.09,16.7,16.7,3794,0
+COPJ.US,D,20231213,000000,16.71,17.49,16.71,17.49,3450,0
+COPJ.US,D,20231214,000000,17.47,17.74,17.395,17.59,5323,0
+COPJ.US,D,20231215,000000,17.71,17.71,17.595,17.595,1657,0
+COPJ.US,D,20231218,000000,17.6113,17.66,17.44,17.535,10758,0
+COPJ.US,D,20231219,000000,17.79,18.25,17.79,18.075,14638,0
+COPJ.US,D,20231220,000000,18.1,18.18,17.79,17.79,2393,0
+COPJ.US,D,20231221,000000,18.075,18.46,18.075,18.46,3378,0
+COPJ.US,D,20231222,000000,18.55,18.66,18.41,18.4252,7847,0
+COPJ.US,D,20231226,000000,18.58,18.8,18.4699,18.6183,2308,0
+COPJ.US,D,20231227,000000,18.81,18.85,18.7199,18.785,2368,0
+COPJ.US,D,20231228,000000,18.85,18.85,18.525,18.525,2619,0
+COPJ.US,D,20231229,000000,18.48,18.48,18.29,18.4,1866,0
+COPJ.US,D,20240102,000000,18.37,18.53,18.35,18.45,1413,0
+COPJ.US,D,20240103,000000,18.22,18.22,18.03,18.1,6374,0
+COPJ.US,D,20240104,000000,18.19,18.19,17.9701,18.18,1207,0
+COPJ.US,D,20240105,000000,18.17,18.2,18.0598,18.135,744,0
+COPJ.US,D,20240108,000000,18.1,18.15,18.05,18.15,826,0
+COPJ.US,D,20240109,000000,17.86,17.86,17.8,17.8446,788,0
+COPJ.US,D,20240110,000000,17.9,17.99,17.9,17.9288,750,0
+COPJ.US,D,20240111,000000,17.925,17.925,17.875,17.89,2422,0
+COPJ.US,D,20240112,000000,18.23,18.27,18.08,18.17,2893,0
+COPJ.US,D,20240116,000000,17.97,17.97,17.63,17.6511,5193,0
+COPJ.US,D,20240117,000000,17.1704,17.2431,17.1417,17.2431,3596,0
+COPJ.US,D,20240118,000000,17.17,17.17,17.0305,17.1523,1305,0
+COPJ.US,D,20240119,000000,17.21,17.306,16.88,17.306,6009,0
+COPJ.US,D,20240122,000000,17.08,17.14,17.01,17.0396,2844,0
+COPJ.US,D,20240123,000000,17.14,17.36,17.14,17.3367,4039,0
+COPJ.US,D,20240124,000000,17.72,17.82,17.7,17.75,8205,0
+COPJ.US,D,20240125,000000,17.84,17.84,17.8162,17.8162,303,0
+COPJ.US,D,20240126,000000,17.81,17.92,17.75,17.865,1958,0
+COPJ.US,D,20240129,000000,17.88,17.94,17.7,17.8749,1616,0
+COPJ.US,D,20240130,000000,17.78,17.94,17.78,17.88,1265,0
+COPJ.US,D,20240131,000000,17.88,17.943,17.7429,17.7429,14256,0
+COPJ.US,D,20240201,000000,17.64,17.95,17.61,17.8877,4419,0
+COPJ.US,D,20240202,000000,17.6,17.65,17.41,17.51,3560,0
+COPJ.US,D,20240205,000000,17.12,17.19,16.89,16.98,6332,0
+COPJ.US,D,20240206,000000,17.04,17.2213,17.04,17.2213,4503,0
+COPJ.US,D,20240207,000000,17.3,17.3,17.1427,17.1427,192,0
+COPJ.US,D,20240208,000000,17.05,17.05,17.045,17.045,722,0
+COPJ.US,D,20240209,000000,16.9,16.9156,16.8403,16.9156,2931,0
+COPJ.US,D,20240212,000000,16.92,17.0889,16.92,17.0659,3643,0
+COPJ.US,D,20240213,000000,16.5901,16.5901,16.465,16.49,2053,0
+COPJ.US,D,20240214,000000,16.49,16.85,16.49,16.7713,4791,0
+COPJ.US,D,20240215,000000,16.795,17.02,16.795,16.9757,1248,0
+COPJ.US,D,20240216,000000,17.3423,17.49,17.3423,17.405,2231,0
+COPJ.US,D,20240220,000000,17.535,17.535,17.292,17.3184,2443,0
+COPJ.US,D,20240221,000000,17.4021,17.4021,17.4021,17.4021,41,0
+COPJ.US,D,20240222,000000,17.5706,17.5706,17.4209,17.4837,2401,0
+COPJ.US,D,20240223,000000,17.56,17.67,17.56,17.65,811,0
+COPJ.US,D,20240226,000000,17.6283,17.6283,17.535,17.5826,1302,0
+COPJ.US,D,20240227,000000,17.8,17.8,17.715,17.715,619,0
+COPJ.US,D,20240228,000000,17.43,17.44,17.25,17.3465,5478,0
+COPJ.US,D,20240229,000000,17.62,17.655,17.5,17.655,4108,0
+COPJ.US,D,20240301,000000,17.78,18.04,17.695,18.03,4017,0
+COPJ.US,D,20240304,000000,17.7701,18.07,17.7701,18.07,753,0
+COPJ.US,D,20240305,000000,18.27,18.27,17.87,17.87,4546,0
+COPJ.US,D,20240306,000000,18.34,18.66,18.28,18.575,7504,0
+COPJ.US,D,20240307,000000,19.02,19.42,19.02,19.15,9286,0
+COPJ.US,D,20240308,000000,19.1,19.26,18.81,18.81,7791,0
+COPJ.US,D,20240311,000000,18.88,19.16,18.88,19.16,2586,0
+COPJ.US,D,20240312,000000,18.82,18.95,18.82,18.93,3634,0
+COPJ.US,D,20240313,000000,19.18,20.07,19.18,19.955,21767,0
+COPJ.US,D,20240314,000000,20.03,20.1,19.87,20.015,38280,0
+COPJ.US,D,20240315,000000,20.27,20.92,20.23,20.65,18283,0
+COPJ.US,D,20240318,000000,20.68,20.69,20.41,20.49,10274,0
+COPJ.US,D,20240319,000000,20.32,20.32,20.0101,20.0859,6390,0
+COPJ.US,D,20240320,000000,20.09,20.94,20.09,20.74,10657,0
+COPJ.US,D,20240321,000000,20.79,20.79,20.475,20.6187,5478,0
+COPJ.US,D,20240322,000000,20.42,20.47,20.27,20.3561,4272,0
+COPJ.US,D,20240325,000000,20.46,20.61,20.46,20.58,6526,0
+COPJ.US,D,20240326,000000,20.41,20.51,20.21,20.51,3228,0
+COPJ.US,D,20240327,000000,20.44,20.62,20.36,20.5,4684,0
+COPJ.US,D,20240328,000000,20.67,21.31,20.67,21.17,12215,0
+COPJ.US,D,20240401,000000,21.39,21.39,21,21.03,14230,0
+COPJ.US,D,20240402,000000,21.1,21.44,21.1,21.36,7217,0
+COPJ.US,D,20240403,000000,21.61,22.22,21.61,22.16,24665,0
+COPJ.US,D,20240404,000000,22.46,22.93,22.01,22.01,25927,0
+COPJ.US,D,20240405,000000,21.98,22.16,21.75,22.12,9706,0
+COPJ.US,D,20240408,000000,22.3,22.405,22.03,22.26,9112,0
+COPJ.US,D,20240409,000000,22.46,22.94,22.4,22.725,16521,0
+COPJ.US,D,20240410,000000,22.7,22.7,22.22,22.4141,12807,0
+COPJ.US,D,20240411,000000,22.41,22.44,21.98,22.44,11886,0
+COPJ.US,D,20240412,000000,23.65,23.65,22.0501,22.185,35175,0
+COPJ.US,D,20240415,000000,22.64,22.64,21.84,21.96,13239,0
+COPJ.US,D,20240416,000000,21.57,21.77,21.33,21.695,9705,0
+COPJ.US,D,20240417,000000,21.85,22.02,21.73,21.73,4056,0
+COPJ.US,D,20240418,000000,21.85,22.27,21.85,22.18,8392,0
+COPJ.US,D,20240419,000000,22.24,22.31,22.0001,22.07,15565,0
+COPJ.US,D,20240422,000000,22.04,22.04,21.41,21.64,13630,0
+COPJ.US,D,20240423,000000,21.33,21.64,20.87,21.5,11807,0
+COPJ.US,D,20240424,000000,21.55,21.65,21.51,21.6,8987,0
+COPJ.US,D,20240425,000000,21.69,22.4,21.6599,22.4,18248,0
+COPJ.US,D,20240426,000000,22.48,23.47,22.4358,23.3489,23405,0
+COPJ.US,D,20240429,000000,23.35,23.66,23.0802,23.45,11327,0
+COPJ.US,D,20240430,000000,23.19,23.19,22.37,22.425,13902,0
+COPJ.US,D,20240501,000000,22.43,22.5301,22.17,22.2772,11749,0
+COPJ.US,D,20240502,000000,22.22,22.65,22.22,22.39,8279,0
+COPJ.US,D,20240503,000000,23.24,23.24,22.47,22.66,8654,0
+COPJ.US,D,20240506,000000,23.04,23.16,22.81,23.05,14437,0
+COPJ.US,D,20240507,000000,23,23.0999,22.8301,23.04,14916,0
+COPJ.US,D,20240508,000000,22.77,22.77,22.41,22.72,9717,0
+COPJ.US,D,20240509,000000,22.83,23.349,22.45,23.1991,14913,0
+COPJ.US,D,20240510,000000,23.47,23.64,23.2477,23.25,23350,0
+COPJ.US,D,20240513,000000,23.53,23.55,23.25,23.55,11281,0
+COPJ.US,D,20240514,000000,23.65,24.14,23.55,24.14,21118,0
+COPJ.US,D,20240515,000000,24.5,24.5,23.72,24.205,27393,0
+COPJ.US,D,20240516,000000,24.16,24.31,23.88,24.23,7429,0
+COPJ.US,D,20240517,000000,24.59,25.33,24.4478,25.33,31959,0
+COPJ.US,D,20240520,000000,26,26.4299,25.342,26.08,57684,0
+COPJ.US,D,20240521,000000,25.82,26.32,25.22,25.58,31295,0
+COPJ.US,D,20240522,000000,25,25,23.8,23.98,43558,0
+COPJ.US,D,20240523,000000,24.08,24.08,23.31,23.49,12816,0
+COPJ.US,D,20240524,000000,23.74,23.94,23.7,23.8285,9387,0
+COPJ.US,D,20240528,000000,24.52,24.82,24.4,24.76,34846,0
+COPJ.US,D,20240529,000000,24.28,24.37,24,24.05,17375,0
+COPJ.US,D,20240530,000000,24,24,23.67,23.86,15553,0
+COPJ.US,D,20240531,000000,23.85,23.85,23.11,23.495,18026,0
+COPJ.US,D,20240603,000000,23.78,23.78,23.05,23.15,9454,0
+COPJ.US,D,20240604,000000,22.67,22.67,21.91,21.91,18773,0
+COPJ.US,D,20240605,000000,22,22.38,22,22.3,6587,0
+COPJ.US,D,20240606,000000,22.8,22.93,22.455,22.93,10719,0
+COPJ.US,D,20240607,000000,22.47,22.47,21.7501,22.15,24817,0
+COPJ.US,D,20240610,000000,22.21,22.54,22.21,22.37,4108,0
+COPJ.US,D,20240611,000000,22.03,22.03,21.76,21.93,4534,0
+COPJ.US,D,20240612,000000,22.25,22.39,21.82,21.98,20336,0
+COPJ.US,D,20240613,000000,21.9,21.9,21.5,21.61,19390,0
+COPJ.US,D,20240614,000000,21.6,21.6,21.38,21.41,7115,0
+COPJ.US,D,20240617,000000,21.35,21.35,20.85,21.22,25141,0
+COPJ.US,D,20240618,000000,21.19,21.67,21.19,21.64,9891,0
+COPJ.US,D,20240620,000000,21.96,22.28,21.68,22.1,10648,0
+COPJ.US,D,20240621,000000,22.02,22.02,21.47,21.65,21653,0
+COPJ.US,D,20240624,000000,21.99,21.9902,21.9063,21.95,7721,0
+COPJ.US,D,20240625,000000,21.8,21.8,21.5201,21.53,8028,0
+COPJ.US,D,20240626,000000,21.46,21.53,21.4001,21.53,4682,0
+COPJ.US,D,20240627,000000,21.7,21.7268,21.43,21.43,7937,0
+COPJ.US,D,20240628,000000,21.78,22,21.67,21.78,4193,0
+COPJ.US,D,20240701,000000,22.0652,22.0652,21.8,21.99,12546,0
+COPJ.US,D,20240702,000000,21.9,22.02,21.77,21.78,3587,0
+COPJ.US,D,20240703,000000,22.2839,22.64,22.2839,22.62,12960,0
+COPJ.US,D,20240705,000000,23.13,23.13,22.7,22.85,21446,0
+COPJ.US,D,20240708,000000,22.92,22.9201,22.64,22.83,5515,0
+COPJ.US,D,20240709,000000,22.85,22.87,22.66,22.66,12441,0
+COPJ.US,D,20240710,000000,22.75,22.9,22.75,22.89,5589,0
+COPJ.US,D,20240711,000000,22.77,22.8875,22.6669,22.805,13283,0
+COPJ.US,D,20240712,000000,22.88,23.2283,22.88,23.19,6949,0
+COPJ.US,D,20240715,000000,23.13,23.68,23.1,23.11,9152,0
+COPJ.US,D,20240716,000000,23.03,23.155,22.86,23.03,10527,0
+COPJ.US,D,20240717,000000,22.86,22.86,22.44,22.47,3111,0
+COPJ.US,D,20240718,000000,22.28,22.2801,21.36,21.36,39834,0
+COPJ.US,D,20240719,000000,21.69,21.76,21.565,21.76,26461,0
+COPJ.US,D,20240722,000000,21.69,21.6999,21.4,21.48,7538,0
+COPJ.US,D,20240723,000000,21.25,21.4425,21.01,21.26,9947,0
+COPJ.US,D,20240724,000000,21.45,21.56,21.1476,21.22,7709,0
+COPJ.US,D,20240725,000000,20.91,21.11,20.68,21.09,9828,0
+COPJ.US,D,20240726,000000,21.32,21.56,21.295,21.56,5910,0
+COPJ.US,D,20240729,000000,21.32,21.335,21.05,21.24,5045,0
+COPJ.US,D,20240730,000000,21.447,21.447,21.255,21.36,4995,0
+COPJ.US,D,20240731,000000,21.67,21.7599,21.51,21.72,9285,0
+COPJ.US,D,20240801,000000,21.92,21.92,20.94,21.17,5981,0
+COPJ.US,D,20240802,000000,20.85,20.9,20.2301,20.62,75339,0
+COPJ.US,D,20240805,000000,19.25,20.02,19.25,19.85,57334,0
+COPJ.US,D,20240806,000000,19.735,20.2,19.6606,20.0743,29917,0
+COPJ.US,D,20240807,000000,20.18,20.18,19.7842,19.85,5051,0
+COPJ.US,D,20240808,000000,19.9706,20.17,19.9706,20.17,1568,0
+COPJ.US,D,20240809,000000,20.24,20.2853,20.21,20.25,3807,0
+COPJ.US,D,20240812,000000,20.22,20.41,20.1631,20.4,4232,0
+COPJ.US,D,20240813,000000,20.34,20.45,20.3101,20.42,1195,0
+COPJ.US,D,20240814,000000,20.31,20.31,20.17,20.3,2676,0
+COPJ.US,D,20240815,000000,20.285,20.85,20.1,20.85,54728,0
+COPJ.US,D,20240816,000000,20.9589,20.9589,20.79,20.9,2168,0
+COPJ.US,D,20240819,000000,21.17,21.3699,21.15,21.34,4745,0
+COPJ.US,D,20240820,000000,21.4357,21.4357,21.05,21.2,3416,0
+COPJ.US,D,20240821,000000,21.44,21.53,21.3,21.53,3169,0
+COPJ.US,D,20240822,000000,21.25,21.25,21.19,21.24,1039,0
+COPJ.US,D,20240823,000000,21.76,21.87,21.75,21.87,2512,0
+COPJ.US,D,20240826,000000,21.95,21.95,21.69,21.835,3422,0
+COPJ.US,D,20240827,000000,21.84,21.9999,21.79,21.97,3565,0
+COPJ.US,D,20240828,000000,21.53,21.55,21.35,21.35,2862,0
+COPJ.US,D,20240829,000000,21.5157,21.57,21.43,21.43,2585,0
+COPJ.US,D,20240830,000000,21.56,21.66,21.38,21.66,1333,0
+COPJ.US,D,20240903,000000,20.85,21.007,20.14,20.48,66154,0
+COPJ.US,D,20240904,000000,20.26,20.47,20.26,20.32,21874,0
+COPJ.US,D,20240905,000000,20.3301,20.37,20.3301,20.37,1938,0
+COPJ.US,D,20240906,000000,20,20,19.7,19.8,8163,0
+COPJ.US,D,20240909,000000,19.81,19.995,19.81,19.995,472,0
+COPJ.US,D,20240910,000000,19.89,20.03,19.805,19.89,4136,0
+COPJ.US,D,20240911,000000,19.85,20.27,19.85,20.27,5135,0
+COPJ.US,D,20240912,000000,20.43,20.97,20.43,20.83,7738,0
+COPJ.US,D,20240913,000000,21.1599,21.1599,21.09,21.14,4225,0
+COPJ.US,D,20240916,000000,21.15,21.16,20.98,21.06,2276,0
+COPJ.US,D,20240917,000000,21.08,21.32,21.08,21.25,2868,0
+COPJ.US,D,20240918,000000,21.1291,21.4844,20.9,21,7538,0
+COPJ.US,D,20240919,000000,21.8,21.9,21.69,21.9,5199,0
+COPJ.US,D,20240920,000000,21.9,21.9,21.591,21.64,5460,0
+COPJ.US,D,20240923,000000,21.8,21.97,21.8,21.97,2239,0
+COPJ.US,D,20240924,000000,22.36,23.12,22.36,23.12,9979,0
+COPJ.US,D,20240925,000000,22.86,23.09,22.79,22.83,5035,0
+COPJ.US,D,20240926,000000,23.29,23.875,23.29,23.87,13993,0
+COPJ.US,D,20240927,000000,23.83,23.85,23.53,23.67,99134,0
+COPJ.US,D,20240930,000000,23.455,23.56,23.37,23.37,4630,0
+COPJ.US,D,20241001,000000,23.475,23.75,23.38,23.75,2988,0
+COPJ.US,D,20241002,000000,23.54,23.61,23.35,23.52,3954,0
+COPJ.US,D,20241003,000000,23.08,23.3099,22.94,22.94,3914,0
+COPJ.US,D,20241004,000000,23.14,23.42,23.14,23.34,10667,0
+COPJ.US,D,20241007,000000,23.23,23.25,23.09,23.195,6362,0
+COPJ.US,D,20241008,000000,22.81,23.07,22.75,22.93,2574,0
+COPJ.US,D,20241009,000000,22.28,22.4899,22.13,22.38,2871,0
+COPJ.US,D,20241010,000000,22.675,22.695,22.59,22.695,852,0
+COPJ.US,D,20241011,000000,22.99,22.99,22.86,22.88,1315,0
+COPJ.US,D,20241014,000000,22.88,22.88,22.6415,22.73,4924,0
+COPJ.US,D,20241015,000000,22.38,22.43,22.2,22.33,10221,0
+COPJ.US,D,20241016,000000,22.6053,22.68,22.58,22.66,4513,0
+COPJ.US,D,20241017,000000,22.605,22.605,22.52,22.52,1497,0
+COPJ.US,D,20241018,000000,22.91,22.91,22.74,22.88,12231,0
+COPJ.US,D,20241021,000000,22.98,23.078,22.71,22.71,7148,0
+COPJ.US,D,20241022,000000,22.85,22.98,22.8,22.9,6112,0
+COPJ.US,D,20241023,000000,22.64,22.69,22.281,22.39,9145,0
+COPJ.US,D,20241024,000000,22.79,22.79,22.5,22.66,1224,0
+COPJ.US,D,20241025,000000,22.56,22.94,22.56,22.68,2983,0
+COPJ.US,D,20241028,000000,22.84,22.86,22.7117,22.86,1317,0
+COPJ.US,D,20241029,000000,22.86,22.86,22.45,22.45,4942,0
+COPJ.US,D,20241030,000000,22.65,22.77,22.52,22.61,2118,0
+COPJ.US,D,20241031,000000,22.29,22.29,21.9516,22.01,4788,0
+COPJ.US,D,20241101,000000,22.54,22.7385,22.3,22.3,1771,0
+COPJ.US,D,20241104,000000,22.515,22.515,22.29,22.29,2714,0
+COPJ.US,D,20241105,000000,22.93,22.93,22.6315,22.8,1922,0
+COPJ.US,D,20241106,000000,22.78,22.78,22.235,22.64,16636,0
+COPJ.US,D,20241107,000000,23.17,23.38,23.16,23.38,10410,0
+COPJ.US,D,20241108,000000,22.92,22.92,22.35,22.57,2568,0
+COPJ.US,D,20241111,000000,22.3,22.3,22.1101,22.25,5642,0
+COPJ.US,D,20241112,000000,21.9,22,21.54,21.58,3450,0
+COPJ.US,D,20241113,000000,21.55,21.5599,21.13,21.13,4846,0
+COPJ.US,D,20241114,000000,21.94,21.94,21.05,21.25,8941,0
+COPJ.US,D,20241115,000000,21.26,21.39,21.12,21.12,1980,0
+COPJ.US,D,20241118,000000,21.29,21.501,21.29,21.47,6779,0
+COPJ.US,D,20241119,000000,21.51,21.84,21.51,21.71,7037,0
+COPJ.US,D,20241120,000000,21.71,21.79,21.71,21.74,2086,0
+COPJ.US,D,20241121,000000,21.74,22.12,21.74,21.97,2487,0
+COPJ.US,D,20241122,000000,22.19,22.2,22.05,22.2,3424,0
+COPJ.US,D,20241125,000000,22.21,22.21,21.915,22.02,3124,0
+COPJ.US,D,20241126,000000,21.7423,21.7423,21.4,21.47,6181,0
+COPJ.US,D,20241127,000000,21.5701,21.82,21.5701,21.82,794,0
+COPJ.US,D,20241129,000000,21.8679,21.92,21.85,21.85,2965,0
+COPJ.US,D,20241202,000000,22,22,21.54,21.73,3283,0
+COPJ.US,D,20241203,000000,22.5326,22.5326,21.59,21.63,2555,0
+COPJ.US,D,20241204,000000,21.71,21.74,21.5651,21.74,5468,0
+COPJ.US,D,20241205,000000,21.75,21.7502,21.58,21.68,2333,0
+COPJ.US,D,20241206,000000,21.61,21.65,21.5,21.63,5765,0
+COPJ.US,D,20241209,000000,21.78,22.26,21.78,21.94,4392,0
+COPJ.US,D,20241210,000000,21.95,21.995,21.855,21.89,2037,0
+COPJ.US,D,20241211,000000,22.05,22.279,22.05,22.09,1791,0
+COPJ.US,D,20241212,000000,20.33,20.33,19.3501,19.3802,23165,0
+COPJ.US,D,20241213,000000,19.06,19.0601,18.8,18.95,8643,0
+COPJ.US,D,20241216,000000,18.81,18.93,18.68,18.68,3469,0
+COPJ.US,D,20241217,000000,18.51,18.57,18.35,18.39,8389,0
+COPJ.US,D,20241218,000000,18.39,18.42,17.781,17.835,122038,0
+COPJ.US,D,20241219,000000,17.95,18,17.75,17.9,6759,0
+COPJ.US,D,20241220,000000,17.94,18.27,17.94,18.07,6887,0
+COPJ.US,D,20241223,000000,18.16,18.35,18.07,18.35,7861,0
+COPJ.US,D,20241224,000000,18.26,18.36,18.22,18.28,2880,0
+COPJ.US,D,20241226,000000,18.38,18.53,18.33,18.5,4617,0
+COPJ.US,D,20241227,000000,18.3762,18.455,18.3,18.3648,14221,0
+COPJ.US,D,20241230,000000,18.31,18.31,18.12,18.26,22301,0
+COPJ.US,D,20241231,000000,18.11,18.45,18.11,18.45,9102,0
+COPJ.US,D,20250102,000000,18.67,18.93,18.66,18.77,7033,0
+COPJ.US,D,20250103,000000,18.75,18.8379,18.75,18.8379,3356,0
+COPJ.US,D,20250106,000000,18.92,19.165,18.92,18.94,3391,0
+COPJ.US,D,20250107,000000,18.94,18.94,18.56,18.57,5333,0
+COPJ.US,D,20250108,000000,18.45,18.67,18.45,18.65,34349,0
+COPJ.US,D,20250110,000000,19.32,19.32,18.72,18.78,33728,0
+COPJ.US,D,20250113,000000,18.37,18.64,18.37,18.64,1710,0
+COPJ.US,D,20250114,000000,18.72,18.75,18.53,18.625,2534,0
+COPJ.US,D,20250115,000000,18.8715,19.05,18.76,19.05,8467,0
+COPJ.US,D,20250116,000000,19,19.03,18.8901,18.9,5458,0
+COPJ.US,D,20250117,000000,19.03,19.3399,18.98,19.07,4456,0
+COPJ.US,D,20250121,000000,19.24,19.29,19.15,19.29,12009,0
+COPJ.US,D,20250122,000000,19.1545,19.212,19.01,19.01,31202,0
+COPJ.US,D,20250123,000000,19.02,19.09,18.88,19.09,3658,0
+COPJ.US,D,20250124,000000,19.27,19.2988,19.095,19.17,5095,0
+COPJ.US,D,20250127,000000,18.93,18.93,18.62,18.69,33812,0
+COPJ.US,D,20250128,000000,18.43,18.4791,18.29,18.29,3487,0
+COPJ.US,D,20250129,000000,18.32,18.5599,18.32,18.46,1085,0
+COPJ.US,D,20250130,000000,18.625,18.67,18.52,18.52,6407,0
+COPJ.US,D,20250131,000000,18.49,18.6558,18.3445,18.3445,5544,0
+COPJ.US,D,20250203,000000,17.98,18.26,17.83,18.23,4106,0
+COPJ.US,D,20250204,000000,18.605,18.9699,18.605,18.9508,6213,0
+COPJ.US,D,20250205,000000,19.08,19.17,19.0168,19.17,5790,0
+COPJ.US,D,20250206,000000,19.3,19.33,19.1701,19.33,6255,0
+COPJ.US,D,20250207,000000,19.64,19.69,19.53,19.61,11479,0
+COPJ.US,D,20250210,000000,19.892,19.99,19.832,19.99,8409,0
+COPJ.US,D,20250211,000000,19.7,19.7,19.507,19.57,11215,0
+COPJ.US,D,20250212,000000,19.47,19.7899,19.47,19.64,2433,0
+COPJ.US,D,20250213,000000,19.86,20.19,19.825,20.19,3780,0
+COPJ.US,D,20250214,000000,20.3,20.3,20.19319,20.25,1918,0
+COPJ.US,D,20250218,000000,20.26,20.2999,20.09,20.09,3769,0
+COPJ.US,D,20250219,000000,19.9,19.9315,19.57,19.67,48323,0
+COPJ.US,D,20250220,000000,20.04,20.21,19.96,20.17,16685,0
+COPJ.US,D,20250221,000000,20.15,20.15,19.45,19.65,19272,0
+COPJ.US,D,20250224,000000,19.58,19.58,19.323,19.35,3049,0
+COPJ.US,D,20250225,000000,19.265,19.27,18.855,18.9267,4519,0
+COPJ.US,D,20250226,000000,19,19.4019,19,19.3417,1519,0
+COPJ.US,D,20250227,000000,19.35,19.35,18.9703,18.9703,2170,0
+COPJ.US,D,20250228,000000,19.19,19.19,18.55,18.74,2786,0
+COPJ.US,D,20250303,000000,18.86,19,18.3,18.33,8458,0
+COPJ.US,D,20250304,000000,18.253,18.54,18.1,18.42,4108,0
+COPJ.US,D,20250305,000000,19.21,19.71,18.96,19.71,19946,0
+COPJ.US,D,20250306,000000,19.7096,19.78,19.5019,19.5019,2086,0
+COPJ.US,D,20250307,000000,19.25,19.51,19.1,19.34,4898,0
+COPJ.US,D,20250310,000000,18.93,18.93,18.5885,18.7,5179,0
+COPJ.US,D,20250311,000000,18.74,19,18.71,19,4012,0
+COPJ.US,D,20250312,000000,19.3444,19.52,19.2,19.51,7166,0
+COPJ.US,D,20250313,000000,19.45,19.54,19.3,19.38,2206,0
+COPJ.US,D,20250314,000000,19.67,19.85,19.6,19.83,13991,0
+COPJ.US,D,20250317,000000,19.85,20.42,19.85,20.36,18628,0
+COPJ.US,D,20250318,000000,20.72,20.72,20.345,20.47,16142,0
+COPJ.US,D,20250319,000000,20.5,20.72,20.4391,20.72,2685,0
+COPJ.US,D,20250320,000000,20.54,20.7201,20.4519,20.6798,1527,0
+COPJ.US,D,20250321,000000,20.52,20.853,20.4601,20.853,4492,0
+COPJ.US,D,20250324,000000,21.44,21.82,21.425,21.53,19288,0
+COPJ.US,D,20250325,000000,21.85,22.0406,21.75,21.94,15420,0
+COPJ.US,D,20250326,000000,22,22.2,21.47,21.6,17000,0
+COPJ.US,D,20250327,000000,21.24,21.3695,21.04,21.18,243416,0
+COPJ.US,D,20250328,000000,21.22,21.22,20.41,20.52,14086,0
+COPJ.US,D,20250331,000000,20.17,20.32,19.63,20.24,13687,0
+COPJ.US,D,20250401,000000,20.18,20.31,19.9616,20.1629,6266,0
+COPJ.US,D,20250402,000000,19.78,19.92,19.7001,19.8007,3913,0
+COPJ.US,D,20250403,000000,19.26,19.65,19.14,19.2858,18009,0
+COPJ.US,D,20250404,000000,18.71,18.71,16.5511,17.2875,63744,0
+COPJ.US,D,20250407,000000,16.55,17.72,16.55,17.0797,14903,0
+COPJ.US,D,20250408,000000,17.76,17.9,16.2211,16.4105,8914,0
+COPJ.US,D,20250409,000000,16.75,18.03,16.39,18.0151,17946,0
+COPJ.US,D,20250410,000000,18.09,18.09,17.3603,17.64,2466,0
+COPJ.US,D,20250411,000000,17.73,18.6333,17.73,18.5303,11374,0
+COPJ.US,D,20250414,000000,19.36,19.36,18.81,19.01,5246,0
+COPJ.US,D,20250415,000000,19.05,19.34,19.01,19.155,5303,0
+COPJ.US,D,20250416,000000,19.2,19.7099,19.2,19.32,14962,0
+COPJ.US,D,20250417,000000,19.42,19.68,19.2926,19.64,7768,0
+COPJ.US,D,20250421,000000,19.96,19.96,19.05,19.2,7829,0
+COPJ.US,D,20250422,000000,19.21,19.58,19.2,19.43,9218,0
+COPJ.US,D,20250423,000000,20.01,20.1296,19.91,20.06,6207,0
+COPJ.US,D,20250424,000000,20.5,21.05,20.5,21.015,19685,0
+COPJ.US,D,20250425,000000,21,21.02,20.66,21.02,11729,0
+COPJ.US,D,20250428,000000,21,21.01,20.6224,21.01,6194,0
+COPJ.US,D,20250429,000000,21.17,21.17,20.97,21,12468,0
+COPJ.US,D,20250430,000000,20.89,20.89,20.29,20.51,23142,0
+COPJ.US,D,20250501,000000,20.28,20.73,20.08,20.08,5180,0
+COPJ.US,D,20250502,000000,21.08,21.08,20.19,20.49,15944,0
+COPJ.US,D,20250505,000000,20.51,20.56,20.27,20.27,13534,0
+COPJ.US,D,20250506,000000,20.92,20.92,20.4,20.72,5134,0
+COPJ.US,D,20250507,000000,21.19,21.19,20.4,20.62,4524,0
+COPJ.US,D,20250508,000000,20.36,20.52,20.36,20.4,4367,0
+COPJ.US,D,20250509,000000,20.73,20.73,20.47,20.69,17926,0
+COPJ.US,D,20250512,000000,20.57,20.73,20.33,20.53,13540,0
+COPJ.US,D,20250513,000000,20.57,20.73,20.45,20.6209,4399,0
+COPJ.US,D,20250514,000000,20.51,20.51,20.14,20.27,4595,0
+COPJ.US,D,20250515,000000,20.19,20.19,19.7,20.17,6386,0
+COPJ.US,D,20250516,000000,19.97,20.01,19.7083,19.93,5794,0
+COPJ.US,D,20250519,000000,19.87,20.16,19.87,20.16,3017,0
+COPJ.US,D,20250520,000000,20.17,20.53,19.95,20.53,12914,0
+COPJ.US,D,20250521,000000,20.83,21.09,20.77,20.8034,8176,0
+COPJ.US,D,20250522,000000,20.89,21.27,20.89,21.0838,7489,0
+COPJ.US,D,20250523,000000,21.249,21.86,21.249,21.8306,12798,0
+COPJ.US,D,20250527,000000,22.13,22.2282,21.9012,22.12,15592,0
+COPJ.US,D,20250528,000000,22.31,22.31,21.89,22.0441,3663,0
+COPJ.US,D,20250529,000000,21.81,22.32,21.8,22.27,7745,0
+COPJ.US,D,20250530,000000,22.2,22.24,22.12,22.2,1969,0
+COPJ.US,D,20250602,000000,22.66,22.75,22.5,22.5727,6309,0
+COPJ.US,D,20250603,000000,22.93,23,22.6445,22.875,15462,0
+COPJ.US,D,20250604,000000,23.17,23.24,22.98,23.17,7397,0
+COPJ.US,D,20250605,000000,25.5,25.5,22.96,23.54,29566,0
+COPJ.US,D,20250606,000000,24.06,24.06,23.57,23.75,7253,0
+COPJ.US,D,20250609,000000,24.2,24.2,23.725,23.99,7441,0
+COPJ.US,D,20250610,000000,24.44,24.44,23.6112,23.675,5940,0
+COPJ.US,D,20250611,000000,23.67,23.69,23.54,23.54,2828,0
+COPJ.US,D,20250612,000000,23.775,23.84,23.6,23.6701,7162,0
+COPJ.US,D,20250613,000000,23.77,23.97,23.375,23.97,4629,0
+COPJ.US,D,20250616,000000,24.27,24.27,23.7315,23.81,15615,0
+COPJ.US,D,20250617,000000,23.98,24.0499,23.42,23.45,5899,0
+COPJ.US,D,20250618,000000,23.6,24.06,23.6,23.74,5827,0
+COPJ.US,D,20250620,000000,23.74,24.49,23.17,24.49,4796,0
+COPJ.US,D,20250623,000000,23.47,23.49,23.0185,23.3,17917,0
+COPJ.US,D,20250624,000000,23.3,23.53,23.22,23.47,11631,0
+COPJ.US,D,20250625,000000,23.44,23.68,23.34,23.61,6232,0
+COPJ.US,D,20250626,000000,24.51,24.6199,23.9,24.5,42662,0
+COPJ.US,D,20250627,000000,24.84,24.84,24.23,24.41,26698,0
+COPJ.US,D,20250630,000000,24.16,24.522,24.16,24.52,3276,0
+COPJ.US,D,20250701,000000,24.75,24.75,24.45,24.675,25358,0
+COPJ.US,D,20250702,000000,24.95,25.07,24.65,25,29710,0
+COPJ.US,D,20250703,000000,25.39,25.39,25.1506,25.36,8670,0
+COPJ.US,D,20250707,000000,25.35,25.37,25.033,25.34,18345,0
+COPJ.US,D,20250708,000000,25.6,26.07,25.203,26.04,61310,0
+COPJ.US,D,20250709,000000,27.04,27.04,25.2717,25.87,30333,0
+COPJ.US,D,20250710,000000,26.13,26.6069,25.7424,26.52,15902,0
+COPJ.US,D,20250711,000000,26.82,26.82,25.75,26.25,14917,0
+COPJ.US,D,20250714,000000,26.99,26.99,26.0001,26.29,34338,0
+COPJ.US,D,20250715,000000,26.29,26.29,25.611,26.21,16794,0
+COPJ.US,D,20250716,000000,26.96,26.96,25.56,25.84,17976,0
+COPJ.US,D,20250717,000000,25.68,25.9889,25.51,25.9889,13351,0
+COPJ.US,D,20250718,000000,25.9587,26.1077,25.6342,25.8913,12361,0
+COPJ.US,D,20250721,000000,26.03,26.36,26.03,26.1693,14818,0
+COPJ.US,D,20250722,000000,26.25,26.887,26.13,26.8168,9219,0
+COPJ.US,D,20250723,000000,27,27,26.66,26.8449,15770,0
+COPJ.US,D,20250724,000000,26.61,26.63,26.501,26.595,10471,0
+COPJ.US,D,20250725,000000,26.6,26.6,26.1615,26.32,7640,0
+COPJ.US,D,20250728,000000,26.59,26.59,25.73,25.9128,31992,0
+COPJ.US,D,20250729,000000,25.75,26.0353,25.54,25.68,5236,0
+COPJ.US,D,20250730,000000,25.51,25.51,24.4206,24.44,38649,0
+COPJ.US,D,20250731,000000,24.41,24.65,24.2518,24.5,13055,0
+COPJ.US,D,20250801,000000,24.5,24.86,24.5,24.7762,8754,0
+COPJ.US,D,20250804,000000,25.03,25.26,25.03,25.24,5235,0
+COPJ.US,D,20250805,000000,25.05,25.25,24.92,25.105,25866,0
+COPJ.US,D,20250806,000000,25.1719,25.36,25.17,25.305,4676,0
+COPJ.US,D,20250807,000000,25.6715,25.6715,25.3603,25.49,3531,0
+COPJ.US,D,20250808,000000,25.71,26,25.71,25.905,4547,0
+COPJ.US,D,20250811,000000,25.37,25.83,25.37,25.6709,9059,0
+COPJ.US,D,20250812,000000,25.5201,26.45,25.5201,26.27,12029,0
+COPJ.US,D,20250813,000000,26.59,26.59,26.25,26.27,3362,0
+COPJ.US,D,20250814,000000,26.04,26.04,25.8201,25.8661,6245,0
+COPJ.US,D,20250815,000000,26.3,26.56,26.3,26.4931,9219,0
+COPJ.US,D,20250818,000000,26.41,26.55,26.29,26.29,4275,0
+COPJ.US,D,20250819,000000,26.46,26.7,26.04,26.1301,21781,0
+COPJ.US,D,20250820,000000,25.62,26.22,25.5701,26.0825,6508,0
+COPJ.US,D,20250821,000000,27,27,26.12,26.385,6824,0
+COPJ.US,D,20250822,000000,26.64,26.9179,26.64,26.8584,4280,0
+COPJ.US,D,20250825,000000,27.12,27.1999,26.3708,26.82,7028,0
+COPJ.US,D,20250826,000000,26.92,27.27,26.92,27.1546,2990,0
+COPJ.US,D,20250827,000000,27.0168,27.09,26.87,26.99,8810,0
+COPJ.US,D,20250828,000000,27.05,27.33,27.05,27.24,7450,0
+COPJ.US,D,20250829,000000,27.38,27.6466,27.06,27.625,6623,0
+COPJ.US,D,20250902,000000,27.8,27.8,27.14,27.335,8439,0
+COPJ.US,D,20250903,000000,27.64,27.98,27.58,27.7724,14046,0
+COPJ.US,D,20250904,000000,27.63,27.64,27.0001,27.2419,47663,0
+COPJ.US,D,20250905,000000,27.77,27.91,27.56,27.88,8349,0
+COPJ.US,D,20250908,000000,28.41,28.41,27.703,27.921,14606,0
+COPJ.US,D,20250909,000000,28.22,28.24,27.78,27.865,8719,0
+COPJ.US,D,20250910,000000,28.04,28.04,27.5999,27.985,16110,0
+COPJ.US,D,20250911,000000,28.31,28.983,27.853,28.3867,17393,0
+COPJ.US,D,20250912,000000,29.78,29.78,28.11,28.344,26903,0
+COPJ.US,D,20250915,000000,28.33,28.82,28,28.7381,18941,0
+COPJ.US,D,20250916,000000,28.8684,28.8684,28.36,28.5926,31481,0
+COPJ.US,D,20250917,000000,28.77,28.77,28.2275,28.37,6638,0
+COPJ.US,D,20250918,000000,28.77,29.9999,28.11,28.385,5667,0
+COPJ.US,D,20250919,000000,28.4866,28.78,28.47,28.69,4997,0
+COPJ.US,D,20250922,000000,29.18,29.5,28.94,29.3759,32247,0
+COPJ.US,D,20250923,000000,30,30,29.106,29.2194,13696,0
+COPJ.US,D,20250924,000000,29.84,30.64,29.8,30.2433,70727,0
+COPJ.US,D,20250925,000000,30.46,30.61,30.0221,30.5667,21673,0
+COPJ.US,D,20250926,000000,30.85,31.35,30.5655,31.319,18530,0
+COPJ.US,D,20250929,000000,31.99,32.4,31.6613,32.255,64146,0
+COPJ.US,D,20250930,000000,32.18,32.18,31.5,31.83,25182,0
+COPJ.US,D,20251001,000000,32.28,32.65,32.03,32.47,21697,0
+COPJ.US,D,20251002,000000,33.18,33.18,31.6401,32.2298,30468,0
+COPJ.US,D,20251003,000000,32.99,32.99,32.21,32.44,32636,0
+COPJ.US,D,20251006,000000,32.71,33.1099,32.57,32.81,40577,0
+COPJ.US,D,20251007,000000,34.59,35.267,34.5642,35.01,70525,0
+COPJ.US,D,20251008,000000,35.53,36.1272,35.35,35.97,51561,0
+COPJ.US,D,20251009,000000,36.65,37.41,35.68,35.85,132969,0
+COPJ.US,D,20251010,000000,36.02,36.1221,34.51,34.67,52315,0
+COPJ.US,D,20251013,000000,36.1,36.65,35.2001,36.65,34317,0
+COPJ.US,D,20251014,000000,36.06,38.7888,36.01,38.61,54062,0
+COPJ.US,D,20251015,000000,38.88,38.88,36.7101,37.98,57349,0
+COPJ.US,D,20251016,000000,38.23,38.23,36.65,36.9,42620,0
+COPJ.US,D,20251017,000000,36.6,36.6,34.72,35.38,46582,0
+COPJ.US,D,20251020,000000,35.26,36.5,35.26,36.29,32779,0
+COPJ.US,D,20251021,000000,35.45,35.5,33.85,34.3,32550,0
+COPJ.US,D,20251022,000000,34,34.16,33.0601,33.7323,28711,0
+COPJ.US,D,20251023,000000,34.39,35.21,34.39,34.935,26340,0
+COPJ.US,D,20251024,000000,35.38,35.59,34.7001,35.485,18970,0
+COPJ.US,D,20251027,000000,35.65,35.65,34.5001,35,24193,0
+COPJ.US,D,20251028,000000,35.98,35.98,34.1822,35.28,17277,0
+COPJ.US,D,20251029,000000,35.68,36.44,35.31,35.8,55615,0
+COPJ.US,D,20251030,000000,36.05,36.05,34.87,35.51,78157,0
+COPJ.US,D,20251031,000000,35.41,36.38,35.4,36.38,36311,0
+COPJ.US,D,20251103,000000,36.3,36.3,34.56,35.19,50716,0
+COPJ.US,D,20251104,000000,34.55,34.55,33.4,33.73,74661,0
+COPJ.US,D,20251105,000000,34,34.38,33.4501,34.38,32416,0
+COPJ.US,D,20251106,000000,34.15,34.54,33.745,34.3,39753,0
+COPJ.US,D,20251107,000000,33.65,34.18,33.39,34.16,20348,0
+COPJ.US,D,20251110,000000,35.4,36.09,35.389,35.81,39536,0
+COPJ.US,D,20251111,000000,36.35,36.35,35.225,35.76,41652,0
+COPJ.US,D,20251112,000000,35.75,36.5,35.75,36.49,55284,0
+COPJ.US,D,20251113,000000,36.84,36.84,35.014,35.36,29732,0
+COPJ.US,D,20251114,000000,34.01,35.45,34,35.17,27776,0
+COPJ.US,D,20251117,000000,34.98,35.185,34.27,34.53,12867,0
+COPJ.US,D,20251118,000000,34.03,34.445,33.945,34.1134,14992,0
+COPJ.US,D,20251119,000000,34.11,35.6154,34.11,34.7883,27969,0
+COPJ.US,D,20251120,000000,35.6,35.6,33.73,33.7656,73028,0
+COPJ.US,D,20251121,000000,34,34.48,33.2122,34.2422,64558,0
+COPJ.US,D,20251124,000000,34.21,34.43,33.4,34.26,42035,0
+COPJ.US,D,20251125,000000,34.9,35.25,34.82,35.1,18208,0
+COPJ.US,D,20251126,000000,35.84,36.65,35.29,36.61,23735,0
+COPJ.US,D,20251128,000000,37.36,38.7694,37.01,38.61,63185,0
+COPJ.US,D,20251201,000000,39.37,39.37,37.76,38.33,68558,0
+COPJ.US,D,20251202,000000,38.32,38.32,37.19,38.25,25906,0
+COPJ.US,D,20251203,000000,38.76,39.48,38.5,39.34,133526,0
+COPJ.US,D,20251204,000000,39.85,39.85,38.93,39.53,43145,0
+COPJ.US,D,20251205,000000,39.29,40.955,39.29,40.1,49242,0
+COPJ.US,D,20251208,000000,40.71,40.71,39.25,39.81,85364,0
+COPJ.US,D,20251209,000000,38.91,39.9,38.65,39.68,47678,0
+COPJ.US,D,20251210,000000,39.76,40.03,39.15,39.99,56758,0
+COPJ.US,D,20251211,000000,40.95,41.155,40,40.66,117640,0
+COPJ.US,D,20251212,000000,41.15,41.26,39.58,40.39,97993,0
+COPJ.US,D,20251215,000000,40.79,41.12,40.09,40.35,79824,0
+COPJ.US,D,20251216,000000,39.92,40.5199,39.41,39.545,59827,0
+COPJ.US,D,20251217,000000,40.3,40.3,39.2871,39.54,116570,0
+COPJ.US,D,20251218,000000,35.63,35.88,35.23,35.74,122230,0
+COPJ.US,D,20251219,000000,35.8,36.8899,35.8,36.755,121263,0
+COPJ.US,D,20251222,000000,38.71,39.875,38.1,38.39,230613,0
+COPJ.US,D,20251223,000000,39.03,39.04,38.07,38.8,89403,0
+COPJ.US,D,20251224,000000,39.14,39.14,38.22,39.01,51026,0
+COPJ.US,D,20251226,000000,39.25,40.25,39.25,39.92,166880,0
+COPJ.US,D,20251229,000000,39.11,39.56,38.1,39.14,141996,0
+COPJ.US,D,20251230,000000,39.55,39.8899,38.94,39.66,110355,0
+COPJ.US,D,20251231,000000,39.72,39.72,39.04,39.29,121191,0
+COPJ.US,D,20260102,000000,40.12,40.4699,39.5,40.14,84453,0
+COPJ.US,D,20260105,000000,41.06,41.72,40.99,41.49,317632,0
+COPJ.US,D,20260106,000000,42.33,42.96,41.99,42.89,264047,0
+COPJ.US,D,20260107,000000,42.57,42.57,41.49,42.08,169627,0
+COPJ.US,D,20260108,000000,42.09,42.09,40.71,41.87,147911,0
+COPJ.US,D,20260109,000000,42.1,42.49,41.617,42.38,194147,0
+COPJ.US,D,20260112,000000,43.63,44.14,43.5,43.93,317508,0
+COPJ.US,D,20260113,000000,44.62,44.67,44.05,44.42,235157,0
+COPJ.US,D,20260114,000000,45.13,45.7799,44.51,45.59,348505,0
+COPJ.US,D,20260115,000000,45.11,45.15,44.15,44.88,209852,0
+COPJ.US,D,20260116,000000,44.41,44.94,43.7513,44.715,248345,0
+COPJ.US,D,20260120,000000,45.33,45.81,44.8,45.7,363763,0
+COPJ.US,D,20260121,000000,46.185,46.76,45.52,46.02,349773,0
+COPJ.US,D,20260122,000000,46.24,46.8109,45.97,46.35,226286,0
+COPJ.US,D,20260123,000000,47.34,48.73,46.915,48.62,523278,0
+COPJ.US,D,20260126,000000,53.9,53.945,49.29,50.22,1161710,0
+COPJ.US,D,20260127,000000,50.47,50.93,48.27,50.82,513509,0
+COPJ.US,D,20260128,000000,51.8,51.83,50.2,51.16,523153,0
+COPJ.US,D,20260129,000000,53.71,53.9,49.47,51.4,885202,0
+COPJ.US,D,20260130,000000,49.03,49.275,45.2,46.07,702079,0
+COPJ.US,D,20260202,000000,45.46,46.78,45.45,46.07,331355,0
+COPJ.US,D,20260203,000000,48.36,49.07,47.37,48.9,461194,0
+COPJ.US,D,20260204,000000,49.86,49.98,45.76,46.95,321961,0
+COPJ.US,D,20260205,000000,45.18,45.9255,43.56,43.83,328616,0
+COPJ.US,D,20260206,000000,44.05,44.97,44.05,44.87,216683,0
+COPJ.US,D,20260209,000000,45.87,46.8991,45.38,46.66,185316,0
+COPJ.US,D,20260210,000000,46.84,46.84,45.71,45.895,132976,0
+COPJ.US,D,20260211,000000,46.62,46.66,45.31,46.24,188980,0
+COPJ.US,D,20260212,000000,46.33,46.33,43.71,44.24,230049,0
+COPJ.US,D,20260213,000000,43.935,44.92,43.5,44.54,127380,0
+COPJ.US,D,20260217,000000,43.91,43.9799,41.78,42.8,230566,0
+COPJ.US,D,20260218,000000,43.6599,44.18,43.3301,43.75,117483,0
diff --git a/daily/us/nasdaq etfs/cowg.us.txt b/daily/us/nasdaq etfs/cowg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6eff0e39eb6103f96c3153b2d572ac83269d84f8
--- /dev/null
+++ b/daily/us/nasdaq etfs/cowg.us.txt	
@@ -0,0 +1,789 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COWG.US,D,20221227,000000,20.16,20.16,19.8605,19.8605,710,0
+COWG.US,D,20221228,000000,19.59,19.59,19.5665,19.5665,236,0
+COWG.US,D,20221229,000000,19.8,19.92,19.8,19.8721,882,0
+COWG.US,D,20221230,000000,19.76,19.86,19.6599,19.855,5567,0
+COWG.US,D,20230103,000000,19.96,19.96,19.4717,19.5709,28147,0
+COWG.US,D,20230104,000000,19.66,19.81,19.6599,19.7349,5115,0
+COWG.US,D,20230105,000000,19.54,19.58,19.4672,19.4672,8629,0
+COWG.US,D,20230106,000000,19.61,19.89,19.61,19.8075,3076,0
+COWG.US,D,20230109,000000,20.03,20.06,19.8084,19.8084,8962,0
+COWG.US,D,20230110,000000,19.82,19.97,19.82,19.9523,2061,0
+COWG.US,D,20230111,000000,20.04,20.2006,20,20.2006,6399,0
+COWG.US,D,20230112,000000,20.22,20.3,20.185,20.2466,5765,0
+COWG.US,D,20230113,000000,20.19,20.36,20.1899,20.3523,4123,0
+COWG.US,D,20230117,000000,20.455,20.455,20.3642,20.3642,350,0
+COWG.US,D,20230118,000000,20.31,20.31,20.1448,20.1448,2679,0
+COWG.US,D,20230119,000000,20.05,20.06,19.95,19.9944,2371,0
+COWG.US,D,20230120,000000,20.185,20.2996,20.12,20.2996,5149,0
+COWG.US,D,20230123,000000,20.58,20.58,20.5733,20.5733,1073,0
+COWG.US,D,20230124,000000,20.41,20.4247,20.41,20.417,440,0
+COWG.US,D,20230125,000000,20.3,20.3909,20.05,20.3909,1646,0
+COWG.US,D,20230126,000000,20.39,20.5741,20.39,20.5741,1851,0
+COWG.US,D,20230127,000000,20.62,20.62,20.595,20.595,511,0
+COWG.US,D,20230130,000000,20.44,20.51,20.2888,20.2888,1567,0
+COWG.US,D,20230131,000000,20.45,20.5708,20.43,20.5708,731,0
+COWG.US,D,20230201,000000,20.5317,20.97,20.44,20.848,31495,0
+COWG.US,D,20230202,000000,21.13,21.14,20.9424,21.0682,5883,0
+COWG.US,D,20230203,000000,20.93,21.08,20.79,20.8183,2306,0
+COWG.US,D,20230206,000000,20.68,20.68,20.63,20.6469,84243,0
+COWG.US,D,20230207,000000,20.505,20.99,20.505,20.9734,4628,0
+COWG.US,D,20230208,000000,20.79,20.79,20.6566,20.6566,33578,0
+COWG.US,D,20230209,000000,20.7259,20.755,20.5225,20.5225,4082,0
+COWG.US,D,20230210,000000,20.42,20.5406,20.42,20.5406,464,0
+COWG.US,D,20230213,000000,20.71,20.71,20.6872,20.6892,514,0
+COWG.US,D,20230214,000000,20.87,20.88,20.66,20.8454,47773,0
+COWG.US,D,20230215,000000,20.98,21.0047,20.96,21.0047,1683,0
+COWG.US,D,20230216,000000,20.79,20.8295,20.6297,20.6297,850,0
+COWG.US,D,20230217,000000,20.41,20.41,20.4,20.4044,768,0
+COWG.US,D,20230221,000000,20.31,20.33,20.0783,20.0783,2603,0
+COWG.US,D,20230222,000000,20.1581,20.27,20.0651,20.095,16602,0
+COWG.US,D,20230223,000000,20.3,20.3,20.21,20.2795,6347,0
+COWG.US,D,20230224,000000,19.95,19.99,19.9201,19.9684,2046,0
+COWG.US,D,20230227,000000,20.21,20.21,20.0554,20.0554,1230,0
+COWG.US,D,20230228,000000,20.12,20.1699,20.04,20.049,10562,0
+COWG.US,D,20230301,000000,20.0658,20.09,20.015,20.0375,2257,0
+COWG.US,D,20230302,000000,20,20.18,20,20.18,3992,0
+COWG.US,D,20230303,000000,20.27,20.49,20.22,20.49,66569,0
+COWG.US,D,20230306,000000,20.56,20.565,20.4171,20.4171,3268,0
+COWG.US,D,20230307,000000,20.28,20.28,20.1784,20.1784,2663,0
+COWG.US,D,20230308,000000,20.18,20.18,20.145,20.145,1575,0
+COWG.US,D,20230309,000000,20.29,20.29,19.78,19.7875,5231,0
+COWG.US,D,20230310,000000,19.68,19.7,19.45,19.469,5006,0
+COWG.US,D,20230313,000000,19.385,19.547,19.385,19.4392,1268,0
+COWG.US,D,20230314,000000,19.76,19.76,19.6,19.7131,3539,0
+COWG.US,D,20230315,000000,19.41,19.4485,19.275,19.4263,10196,0
+COWG.US,D,20230316,000000,19.62,19.8089,19.619,19.7938,5178,0
+COWG.US,D,20230317,000000,19.4502,19.55,19.4501,19.487,2084,0
+COWG.US,D,20230320,000000,19.6197,19.7999,19.6197,19.7853,1097,0
+COWG.US,D,20230321,000000,20.0399,20.08,19.91,20.0488,23995,0
+COWG.US,D,20230322,000000,19.98,20.1,19.7245,19.7245,4217,0
+COWG.US,D,20230323,000000,19.93,20.08,19.7399,19.8298,12040,0
+COWG.US,D,20230324,000000,19.73,19.79,19.73,19.7893,1270,0
+COWG.US,D,20230327,000000,19.9349,19.9349,19.8594,19.8594,319,0
+COWG.US,D,20230328,000000,19.87,19.87,19.8099,19.87,1801,0
+COWG.US,D,20230329,000000,20.0472,20.16,20.045,20.16,1588,0
+COWG.US,D,20230330,000000,20.38,21,20.2026,20.31,137584,0
+COWG.US,D,20230331,000000,20.39,20.6,20.34,20.57,55713,0
+COWG.US,D,20230403,000000,20.49,20.66,20.48,20.62,37018,0
+COWG.US,D,20230404,000000,20.652,20.66,20.4118,20.45,348798,0
+COWG.US,D,20230405,000000,20.38,20.38,20.225,20.3,23281,0
+COWG.US,D,20230406,000000,20.32,20.32,20.16,20.25,13872,0
+COWG.US,D,20230410,000000,20.34,20.38,20.22,20.37,7153,0
+COWG.US,D,20230411,000000,20.46,20.4901,20.42,20.42,3452,0
+COWG.US,D,20230412,000000,20.495,20.495,20.25,20.25,5815,0
+COWG.US,D,20230413,000000,20.52,20.59,20.52,20.5606,2004,0
+COWG.US,D,20230414,000000,20.65,20.65,20.46,20.515,10552,0
+COWG.US,D,20230417,000000,20.62,20.62,20.46,20.565,6125,0
+COWG.US,D,20230418,000000,20.556,20.56,20.51,20.56,8760,0
+COWG.US,D,20230419,000000,20.51,20.51,20.4156,20.47,14421,0
+COWG.US,D,20230420,000000,20.38,20.4589,20.33,20.3411,1719,0
+COWG.US,D,20230421,000000,20.4,20.4,20.37,20.38,33175,0
+COWG.US,D,20230424,000000,20.48,20.48,20.3667,20.42,4449,0
+COWG.US,D,20230425,000000,20.33,20.33,19.93,19.93,6511,0
+COWG.US,D,20230426,000000,19.9699,19.97,19.73,19.775,3664,0
+COWG.US,D,20230427,000000,19.9,19.91,19.6699,19.9,8177,0
+COWG.US,D,20230428,000000,20.005,20.0999,19.966,20.06,11681,0
+COWG.US,D,20230501,000000,20.125,20.2,20.125,20.1783,4146,0
+COWG.US,D,20230502,000000,20.04,20.08,19.8,19.9,10524,0
+COWG.US,D,20230503,000000,19.9499,20.08,19.78,19.78,3189,0
+COWG.US,D,20230504,000000,19.87,19.87,19.62,19.62,1794,0
+COWG.US,D,20230505,000000,19.69,19.96,19.69,19.92,25148,0
+COWG.US,D,20230508,000000,19.8501,19.94,19.85,19.9298,10066,0
+COWG.US,D,20230509,000000,19.88,19.91,19.83,19.85,10306,0
+COWG.US,D,20230510,000000,19.93,19.99,19.86,19.95,7128,0
+COWG.US,D,20230511,000000,19.8,19.84,19.72,19.84,5145,0
+COWG.US,D,20230512,000000,19.79,19.85,19.79,19.85,1306,0
+COWG.US,D,20230515,000000,19.81,20.0501,19.81,20.0501,3933,0
+COWG.US,D,20230516,000000,19.91,19.93,19.85,19.85,2143,0
+COWG.US,D,20230517,000000,19.82,20.05,19.8199,20.04,5323,0
+COWG.US,D,20230518,000000,20.11,20.33,20.03,20.32,44974,0
+COWG.US,D,20230519,000000,20.3,20.39,20.29,20.29,1840,0
+COWG.US,D,20230522,000000,20.36,20.41,20.34,20.36,3071,0
+COWG.US,D,20230523,000000,20.2,20.2999,20.11,20.11,2671,0
+COWG.US,D,20230524,000000,19.8656,19.97,19.8656,19.93,2118,0
+COWG.US,D,20230525,000000,19.87,20.08,19.87,20.03,7840,0
+COWG.US,D,20230526,000000,20.3231,20.39,20.31,20.3356,3354,0
+COWG.US,D,20230530,000000,20.38,20.38,20.3,20.3,3043,0
+COWG.US,D,20230531,000000,20.2199,20.26,20.2199,20.26,2227,0
+COWG.US,D,20230601,000000,20.27,20.46,20.21,20.46,22404,0
+COWG.US,D,20230602,000000,20.64,20.77,20.64,20.75,9688,0
+COWG.US,D,20230605,000000,20.7043,20.72,20.6699,20.72,3715,0
+COWG.US,D,20230606,000000,20.73,20.7802,20.7,20.77,21625,0
+COWG.US,D,20230607,000000,20.9,20.9,20.62,20.66,6107,0
+COWG.US,D,20230608,000000,20.72,20.76,20.71,20.74,29186,0
+COWG.US,D,20230609,000000,20.88,20.9099,20.7145,20.75,11658,0
+COWG.US,D,20230612,000000,20.7961,21.06,20.7961,21.06,5841,0
+COWG.US,D,20230613,000000,21.11,21.29,21.11,21.22,38852,0
+COWG.US,D,20230614,000000,21.29,21.32,21.13,21.23,53954,0
+COWG.US,D,20230615,000000,21.22,21.48,21.2,21.4548,13228,0
+COWG.US,D,20230616,000000,21.48,21.48,21.368,21.368,30811,0
+COWG.US,D,20230620,000000,21.34,22,21.07,21.1782,82695,0
+COWG.US,D,20230621,000000,21.06,21.06,20.93,20.93,4559,0
+COWG.US,D,20230622,000000,20.84,21.3,20.84,21.02,79420,0
+COWG.US,D,20230623,000000,20.784,20.86,20.75,20.75,10291,0
+COWG.US,D,20230626,000000,20.96,20.96,20.71,20.71,5718,0
+COWG.US,D,20230627,000000,20.88,21.12,20.88,21.1,27922,0
+COWG.US,D,20230628,000000,21.0599,21.24,21.0599,21.19,8506,0
+COWG.US,D,20230629,000000,21.19,21.27,21.19,21.25,28435,0
+COWG.US,D,20230630,000000,21.36,21.58,21.36,21.5,15157,0
+COWG.US,D,20230703,000000,21.45,21.49,21.41,21.44,12680,0
+COWG.US,D,20230705,000000,21.38,21.44,21.36,21.3845,26087,0
+COWG.US,D,20230706,000000,21.2,21.2,20.9457,21.127,16558,0
+COWG.US,D,20230707,000000,21.19,21.34,21.1571,21.1571,2179,0
+COWG.US,D,20230710,000000,21.27,21.56,21.27,21.56,4334,0
+COWG.US,D,20230711,000000,21.72,21.8,21.67,21.8,5322,0
+COWG.US,D,20230712,000000,21.94,21.98,21.85,21.89,14785,0
+COWG.US,D,20230713,000000,22.17,22.21,22.15,22.2,10290,0
+COWG.US,D,20230714,000000,22.27,22.2817,22.1,22.11,14142,0
+COWG.US,D,20230717,000000,22.15,22.41,22.15,22.3907,2502,0
+COWG.US,D,20230718,000000,22.405,22.57,22.405,22.52,24912,0
+COWG.US,D,20230719,000000,22.67,22.67,22.44,22.4951,23910,0
+COWG.US,D,20230720,000000,22.32,22.37,22.0664,22.08,19451,0
+COWG.US,D,20230721,000000,22.22,22.26,22.13,22.16,7559,0
+COWG.US,D,20230724,000000,22.28,22.28,22.0519,22.1,16425,0
+COWG.US,D,20230725,000000,22.19,22.36,22.19,22.29,21051,0
+COWG.US,D,20230726,000000,22.2137,22.29,22.15,22.2348,44063,0
+COWG.US,D,20230727,000000,22.6,22.6,22.1862,22.21,20013,0
+COWG.US,D,20230728,000000,22.47,22.53,22.4176,22.5232,9886,0
+COWG.US,D,20230731,000000,22.7,22.7,22.55,22.6548,7177,0
+COWG.US,D,20230801,000000,22.57,22.63,22.5,22.5984,13514,0
+COWG.US,D,20230802,000000,22.22,22.22,22.04,22.04,17991,0
+COWG.US,D,20230803,000000,22.05,22.05,21.86,21.96,8714,0
+COWG.US,D,20230804,000000,21.99,22.06,21.79,21.8019,22885,0
+COWG.US,D,20230807,000000,21.89,21.99,21.8818,21.99,7994,0
+COWG.US,D,20230808,000000,21.72,21.77,21.5553,21.77,29020,0
+COWG.US,D,20230809,000000,21.69,21.72,21.5488,21.5488,16518,0
+COWG.US,D,20230810,000000,21.9,22,21.6915,21.75,24599,0
+COWG.US,D,20230811,000000,21.7699,21.8,21.68,21.7022,11294,0
+COWG.US,D,20230814,000000,21.75,21.92,21.75,21.92,4408,0
+COWG.US,D,20230815,000000,21.85,21.85,21.61,21.6651,9633,0
+COWG.US,D,20230816,000000,21.71,21.71,21.46,21.46,6066,0
+COWG.US,D,20230817,000000,21.365,21.42,21.19,21.22,2285,0
+COWG.US,D,20230818,000000,20.97,21.2884,20.97,21.26,6136,0
+COWG.US,D,20230821,000000,21.5299,21.62,21.449,21.6,5063,0
+COWG.US,D,20230822,000000,21.81,21.81,21.5689,21.6,9058,0
+COWG.US,D,20230823,000000,21.75,21.91,21.62,21.86,9080,0
+COWG.US,D,20230824,000000,22.07,22.07,21.41,21.4111,12495,0
+COWG.US,D,20230825,000000,21.37,21.66,21.3699,21.66,1330,0
+COWG.US,D,20230828,000000,21.8,21.8,21.7157,21.7817,4182,0
+COWG.US,D,20230829,000000,21.78,22.17,21.78,22.14,14557,0
+COWG.US,D,20230830,000000,22.3,22.35,22.2699,22.34,69983,0
+COWG.US,D,20230831,000000,22.48,22.54,22.445,22.46,28737,0
+COWG.US,D,20230901,000000,22.58,22.59,22.47,22.54,12018,0
+COWG.US,D,20230905,000000,22.42,22.555,22.3938,22.4692,9708,0
+COWG.US,D,20230906,000000,22.31,22.45,22.31,22.45,3133,0
+COWG.US,D,20230907,000000,22.31,22.31,22.19,22.3,14501,0
+COWG.US,D,20230908,000000,22.35,22.37,22.26,22.2974,21440,0
+COWG.US,D,20230911,000000,22.35,22.41,22.31,22.41,1614,0
+COWG.US,D,20230912,000000,22.33,22.33,22.18,22.18,5355,0
+COWG.US,D,20230913,000000,22.21,22.21,22.0868,22.11,10903,0
+COWG.US,D,20230914,000000,22.28,22.36,22.28,22.36,59106,0
+COWG.US,D,20230915,000000,22,22.02,21.92,21.9747,14329,0
+COWG.US,D,20230918,000000,22.03,22.08,22.025,22.04,8173,0
+COWG.US,D,20230919,000000,21.76,21.86,21.7499,21.8415,4049,0
+COWG.US,D,20230920,000000,21.99,21.99,21.64,21.65,13454,0
+COWG.US,D,20230921,000000,21.47,21.47,21.15,21.15,6265,0
+COWG.US,D,20230922,000000,21.17,21.32,21.17,21.19,1677,0
+COWG.US,D,20230925,000000,21.1757,21.3,21.13,21.3,4535,0
+COWG.US,D,20230926,000000,21.1401,21.1401,21.0052,21.05,1587,0
+COWG.US,D,20230927,000000,21.15,21.21,21.06,21.2,2751,0
+COWG.US,D,20230928,000000,21.2408,21.47,21.2408,21.38,5199,0
+COWG.US,D,20230929,000000,21.5825,21.5825,21.355,21.39,5449,0
+COWG.US,D,20231002,000000,21.49,21.49,21.1991,21.35,1973,0
+COWG.US,D,20231003,000000,21.27,21.27,20.86,20.9159,5950,0
+COWG.US,D,20231004,000000,21.11,21.14,21.11,21.1375,524,0
+COWG.US,D,20231005,000000,21.125,21.125,21.1108,21.1108,147,0
+COWG.US,D,20231006,000000,21.09,21.63,21.01,21.57,4612,0
+COWG.US,D,20231009,000000,21.57,21.78,21.5601,21.78,6105,0
+COWG.US,D,20231010,000000,21.89,22.0397,21.8334,21.92,27640,0
+COWG.US,D,20231011,000000,21.98,22.03,21.9,22.03,764,0
+COWG.US,D,20231012,000000,22.0607,22.15,21.92,21.96,5869,0
+COWG.US,D,20231013,000000,21.92,21.92,21.74,21.77,4177,0
+COWG.US,D,20231016,000000,22.0076,22.01,21.96,21.96,4462,0
+COWG.US,D,20231017,000000,21.87,22.0594,21.87,21.98,2451,0
+COWG.US,D,20231018,000000,21.99,21.99,21.6606,21.68,10949,0
+COWG.US,D,20231019,000000,21.68,21.77,21.4198,21.4198,10495,0
+COWG.US,D,20231020,000000,21.39,21.39,21.07,21.1,46020,0
+COWG.US,D,20231023,000000,21.03,21.1899,20.99,21.03,9884,0
+COWG.US,D,20231024,000000,21.2,21.2375,21.2,21.2375,153409,0
+COWG.US,D,20231025,000000,20.8756,20.9045,20.66,20.67,11561,0
+COWG.US,D,20231026,000000,20.73,20.73,20.5126,20.5126,1369,0
+COWG.US,D,20231027,000000,20.46,20.5533,20.38,20.38,2700,0
+COWG.US,D,20231030,000000,20.4599,20.53,20.3699,20.48,87179,0
+COWG.US,D,20231031,000000,20.59,20.6284,20.585,20.6284,8113,0
+COWG.US,D,20231101,000000,20.5201,20.72,20.52,20.71,5371,0
+COWG.US,D,20231102,000000,20.97,21.17,20.97,21.16,9270,0
+COWG.US,D,20231103,000000,21.26,21.515,21.26,21.44,7930,0
+COWG.US,D,20231106,000000,21.31,21.37,21.23,21.337,15026,0
+COWG.US,D,20231107,000000,21.67,21.699,21.6071,21.65,34087,0
+COWG.US,D,20231108,000000,21.72,21.73,21.59,21.59,8001,0
+COWG.US,D,20231109,000000,21.64,21.71,21.41,21.42,152533,0
+COWG.US,D,20231110,000000,21.5099,21.86,21.5099,21.85,12164,0
+COWG.US,D,20231113,000000,21.72,21.88,21.72,21.81,44134,0
+COWG.US,D,20231114,000000,22.25,22.395,22.25,22.36,17792,0
+COWG.US,D,20231115,000000,22.4699,22.54,22.32,22.34,9158,0
+COWG.US,D,20231116,000000,22.24,22.24,22.155,22.17,7262,0
+COWG.US,D,20231117,000000,22.1823,22.33,22.17,22.2643,36642,0
+COWG.US,D,20231120,000000,22.36,22.5499,22.36,22.52,42313,0
+COWG.US,D,20231121,000000,22.56,22.56,22.4001,22.52,14209,0
+COWG.US,D,20231122,000000,22.52,22.7,22.52,22.535,60425,0
+COWG.US,D,20231124,000000,22.54,22.67,22.47,22.67,2569,0
+COWG.US,D,20231127,000000,22.45,22.66,22.45,22.6,8108,0
+COWG.US,D,20231128,000000,22.44,22.54,22.37,22.45,13570,0
+COWG.US,D,20231129,000000,22.73,22.81,22.65,22.65,8248,0
+COWG.US,D,20231130,000000,22.65,22.6749,22.525,22.6749,4502,0
+COWG.US,D,20231201,000000,22.6653,22.9472,22.6401,22.9385,10802,0
+COWG.US,D,20231204,000000,22.6703,22.882,22.59,22.6898,20038,0
+COWG.US,D,20231205,000000,22.74,22.74,22.55,22.63,14522,0
+COWG.US,D,20231206,000000,22.675,22.7599,22.429,22.429,29380,0
+COWG.US,D,20231207,000000,22.515,22.64,22.47,22.6091,18218,0
+COWG.US,D,20231208,000000,22.6,22.7414,22.5401,22.74,16418,0
+COWG.US,D,20231211,000000,22.9441,23.02,22.9,23.0103,5090,0
+COWG.US,D,20231212,000000,23.07,23.15,22.95,23.14,8132,0
+COWG.US,D,20231213,000000,23.29,23.55,23.1472,23.5302,23743,0
+COWG.US,D,20231214,000000,23.76,23.86,23.5299,23.6571,27887,0
+COWG.US,D,20231215,000000,23.66,23.79,23.66,23.7142,42203,0
+COWG.US,D,20231218,000000,23.8108,23.9,23.7901,23.85,22190,0
+COWG.US,D,20231219,000000,23.925,24.02,23.925,24.0082,42720,0
+COWG.US,D,20231220,000000,24.07,24.1395,23.66,23.66,43603,0
+COWG.US,D,20231221,000000,23.85,23.92,23.75,23.92,20508,0
+COWG.US,D,20231222,000000,23.98,24.3559,23.88,23.93,78673,0
+COWG.US,D,20231226,000000,23.95,24.11,23.95,24.07,254048,0
+COWG.US,D,20231227,000000,24.06,24.06,23.9201,23.9976,89091,0
+COWG.US,D,20231228,000000,24.02,24.11,23.96,23.9667,126881,0
+COWG.US,D,20231229,000000,24.06,24.06,23.7895,23.84,62072,0
+COWG.US,D,20240102,000000,23.5791,23.5791,23.3999,23.5003,52809,0
+COWG.US,D,20240103,000000,23.2701,23.35,23.23,23.25,20601,0
+COWG.US,D,20240104,000000,23.246,23.26,23.1334,23.1334,28579,0
+COWG.US,D,20240105,000000,23.18,23.29,23.15,23.19,49962,0
+COWG.US,D,20240108,000000,23.24,23.59,23.2104,23.59,28148,0
+COWG.US,D,20240109,000000,23.475,23.6398,23.4401,23.59,9443,0
+COWG.US,D,20240110,000000,23.62,23.74,23.6,23.73,6879,0
+COWG.US,D,20240111,000000,23.85,23.85,23.6001,23.82,7886,0
+COWG.US,D,20240112,000000,23.92,23.94,23.8201,23.88,11169,0
+COWG.US,D,20240116,000000,23.8,23.88,23.705,23.78,7154,0
+COWG.US,D,20240117,000000,23.57,23.65,23.4999,23.64,7592,0
+COWG.US,D,20240118,000000,23.81,23.92,23.73,23.9,14465,0
+COWG.US,D,20240119,000000,24.07,24.25,24.03,24.24,15777,0
+COWG.US,D,20240122,000000,24.4819,24.54,24.4099,24.46,17094,0
+COWG.US,D,20240123,000000,24.59,24.59,24.4,24.5114,30453,0
+COWG.US,D,20240124,000000,24.8,24.8,24.485,24.5017,26245,0
+COWG.US,D,20240125,000000,24.74,24.74,24.4401,24.57,19044,0
+COWG.US,D,20240126,000000,24.53,24.55,24.4082,24.45,12925,0
+COWG.US,D,20240129,000000,24.57,24.77,24.49,24.76,12905,0
+COWG.US,D,20240130,000000,24.72,24.76,24.6296,24.67,10677,0
+COWG.US,D,20240131,000000,24.55,24.55,24.2,24.2,12027,0
+COWG.US,D,20240201,000000,24.3,24.46,24.295,24.4357,19298,0
+COWG.US,D,20240202,000000,24.4889,24.71,24.4032,24.66,27050,0
+COWG.US,D,20240205,000000,24.7,24.7,24.42,24.53,6946,0
+COWG.US,D,20240206,000000,24.66,24.66,24.4,24.4809,24665,0
+COWG.US,D,20240207,000000,24.66,24.84,24.64,24.79,6283,0
+COWG.US,D,20240208,000000,24.77,24.99,24.77,24.97,15402,0
+COWG.US,D,20240209,000000,25.11,25.25,25.026,25.19,28842,0
+COWG.US,D,20240212,000000,25.14,25.295,25.14,25.16,17993,0
+COWG.US,D,20240213,000000,24.67,24.9,24.585,24.73,47163,0
+COWG.US,D,20240214,000000,24.96,25.05,24.88,25.05,14654,0
+COWG.US,D,20240215,000000,25.34,25.43,25.3,25.41,17877,0
+COWG.US,D,20240216,000000,25.41,25.44,25.18,25.21,21572,0
+COWG.US,D,20240220,000000,25.06,25.06,24.8051,24.92,12333,0
+COWG.US,D,20240221,000000,24.55,24.71,24.5399,24.71,190998,0
+COWG.US,D,20240222,000000,25.08,25.32,25.08,25.2536,21312,0
+COWG.US,D,20240223,000000,25.38,25.39,25.2399,25.2981,44798,0
+COWG.US,D,20240226,000000,25.42,25.5,25.29,25.361,31054,0
+COWG.US,D,20240227,000000,25.41,25.45,25.3399,25.4,29310,0
+COWG.US,D,20240228,000000,25.3076,25.36,25.2975,25.3,21884,0
+COWG.US,D,20240229,000000,25.42,25.45,25.2662,25.38,55844,0
+COWG.US,D,20240301,000000,25.54,25.77,25.41,25.74,35408,0
+COWG.US,D,20240304,000000,25.85,25.85,25.65,25.65,954826,0
+COWG.US,D,20240305,000000,25.53,25.53,25.09,25.21,30047,0
+COWG.US,D,20240306,000000,25.73,25.73,25.4367,25.5,37043,0
+COWG.US,D,20240307,000000,25.7,25.88,25.6122,25.83,24100,0
+COWG.US,D,20240308,000000,26.46,26.46,25.61,25.61,25641,0
+COWG.US,D,20240311,000000,25.5,25.56,25.4399,25.54,84240,0
+COWG.US,D,20240312,000000,25.7,25.82,25.5499,25.82,22184,0
+COWG.US,D,20240313,000000,25.88,25.88,25.69,25.74,21107,0
+COWG.US,D,20240314,000000,25.9,25.9,25.5292,25.61,24240,0
+COWG.US,D,20240315,000000,25.53,25.53,25.2899,25.33,60897,0
+COWG.US,D,20240318,000000,25.67,25.67,25.4645,25.51,55125,0
+COWG.US,D,20240319,000000,25.49,25.599,25.256,25.59,20437,0
+COWG.US,D,20240320,000000,25.7,25.95,25.5772,25.92,90625,0
+COWG.US,D,20240321,000000,26.26,26.3057,26.1,26.15,98186,0
+COWG.US,D,20240322,000000,26.22,26.22,25.9633,26.07,72695,0
+COWG.US,D,20240325,000000,26.04,26.05,25.93,25.98,29737,0
+COWG.US,D,20240326,000000,26.15,26.15,25.97,25.97,38365,0
+COWG.US,D,20240327,000000,26.21,26.21,25.7801,26.01,25125,0
+COWG.US,D,20240328,000000,26.04,26.1,25.9809,26,43329,0
+COWG.US,D,20240401,000000,25.99,26.109,25.89,25.96,137543,0
+COWG.US,D,20240402,000000,25.73,25.77,25.5476,25.76,15206,0
+COWG.US,D,20240403,000000,25.76,25.96,25.6701,25.85,10521,0
+COWG.US,D,20240404,000000,26.06,26.11,25.47,25.47,58772,0
+COWG.US,D,20240405,000000,25.72,25.88,25.5265,25.78,34309,0
+COWG.US,D,20240408,000000,25.7367,25.9,25.7367,25.88,30155,0
+COWG.US,D,20240409,000000,26.42,26.42,25.7399,25.95,39239,0
+COWG.US,D,20240410,000000,25.7,25.7,25.5,25.61,22667,0
+COWG.US,D,20240411,000000,25.7,25.92,25.565,25.87,69757,0
+COWG.US,D,20240412,000000,25.67,25.68,25.305,25.36,31809,0
+COWG.US,D,20240415,000000,25.59,25.59,24.8499,24.9,19568,0
+COWG.US,D,20240416,000000,24.96,25.03,24.76,24.93,19417,0
+COWG.US,D,20240417,000000,25.14,25.14,24.625,24.66,32125,0
+COWG.US,D,20240418,000000,24.5344,24.84,24.51,24.56,23028,0
+COWG.US,D,20240419,000000,24.15,24.15,24.12,24.15,13031,0
+COWG.US,D,20240422,000000,24.39,24.55,24.17,24.42,22633,0
+COWG.US,D,20240423,000000,24.49,24.8901,24.49,24.85,27568,0
+COWG.US,D,20240424,000000,25,25.0899,24.73,24.87,22654,0
+COWG.US,D,20240425,000000,24.4574,24.85,24.44,24.8,23971,0
+COWG.US,D,20240426,000000,24.9,25.18,24.9,25.06,20746,0
+COWG.US,D,20240429,000000,25.07,25.17,25.03,25.13,15146,0
+COWG.US,D,20240430,000000,25.04,25.04,24.58,24.58,31859,0
+COWG.US,D,20240501,000000,24.61,24.98,24.45,24.51,53474,0
+COWG.US,D,20240502,000000,24.76,24.9,24.563,24.86,85454,0
+COWG.US,D,20240503,000000,25.19,25.2899,25.0682,25.2,34558,0
+COWG.US,D,20240506,000000,25.38,25.6,25.38,25.6,82143,0
+COWG.US,D,20240507,000000,25.48,25.53,25.39,25.39,30594,0
+COWG.US,D,20240508,000000,25.29,25.38,25.225,25.36,28133,0
+COWG.US,D,20240509,000000,25.457,25.57,25.411,25.53,41086,0
+COWG.US,D,20240510,000000,25.66,25.8,25.6487,25.7,91907,0
+COWG.US,D,20240513,000000,25.78,25.78,25.64,25.67,20008,0
+COWG.US,D,20240514,000000,25.6,25.906,25.6,25.875,68454,0
+COWG.US,D,20240515,000000,26.1,26.38,26.06,26.38,125053,0
+COWG.US,D,20240516,000000,26.35,26.41,26.28,26.28,30415,0
+COWG.US,D,20240517,000000,26.3,26.41,26.2534,26.37,33489,0
+COWG.US,D,20240520,000000,26.35,26.61,26.35,26.61,29008,0
+COWG.US,D,20240521,000000,26.47,26.47,26.37,26.44,29768,0
+COWG.US,D,20240522,000000,26.44,26.4786,26.26,26.3426,20801,0
+COWG.US,D,20240523,000000,26.61,26.61,26.1,26.18,32680,0
+COWG.US,D,20240524,000000,26.28,26.5,26.22,26.45,28934,0
+COWG.US,D,20240528,000000,26.55,26.55,26.3265,26.43,110766,0
+COWG.US,D,20240529,000000,26.2,26.3261,26.2,26.25,19705,0
+COWG.US,D,20240530,000000,26.12,26.12,25.765,25.78,44480,0
+COWG.US,D,20240531,000000,25.94,25.94,25.44,25.91,31519,0
+COWG.US,D,20240603,000000,26.01,26.01,25.64,25.83,12067,0
+COWG.US,D,20240604,000000,25.77,25.86,25.67,25.79,27195,0
+COWG.US,D,20240605,000000,26.08,26.44,26.004,26.44,56384,0
+COWG.US,D,20240606,000000,26.44,26.4993,26.39,26.39,18904,0
+COWG.US,D,20240607,000000,26.35,26.4023,26.27,26.31,23203,0
+COWG.US,D,20240610,000000,26.38,26.62,26.3,26.6,45049,0
+COWG.US,D,20240611,000000,26.53,26.697,26.415,26.66,178043,0
+COWG.US,D,20240612,000000,27.02,27.05,26.8775,26.98,32586,0
+COWG.US,D,20240613,000000,27.06,27.1,26.785,26.92,41820,0
+COWG.US,D,20240614,000000,26.86,26.95,26.78,26.912,39018,0
+COWG.US,D,20240617,000000,26.92,27.25,26.86,27.19,46244,0
+COWG.US,D,20240618,000000,27.22,27.33,27.22,27.31,58237,0
+COWG.US,D,20240620,000000,27.42,27.42,27.02,27.09,35491,0
+COWG.US,D,20240621,000000,27.06,27.08,26.8603,27.05,33759,0
+COWG.US,D,20240624,000000,26.98,26.98,26.81,26.81,40572,0
+COWG.US,D,20240625,000000,26.93,27.04,26.915,27.04,27771,0
+COWG.US,D,20240626,000000,26.98,27.06,26.8601,26.96,213686,0
+COWG.US,D,20240627,000000,27.01,27.15,27.01,27.15,83405,0
+COWG.US,D,20240628,000000,27.24,27.41,27.09,27.15,52053,0
+COWG.US,D,20240701,000000,27.28,27.28,27.03,27.14,73742,0
+COWG.US,D,20240702,000000,27.14,27.23,27.05,27.2,71895,0
+COWG.US,D,20240703,000000,27.22,27.38,27.22,27.38,104352,0
+COWG.US,D,20240705,000000,27.44,27.47,27.395,27.47,37593,0
+COWG.US,D,20240708,000000,27.53,27.5499,27.43,27.4916,89577,0
+COWG.US,D,20240709,000000,27.6,27.6,27.3752,27.42,86794,0
+COWG.US,D,20240710,000000,27.54,27.58,27.28,27.57,112260,0
+COWG.US,D,20240711,000000,27.74,27.74,27.38,27.4,89296,0
+COWG.US,D,20240712,000000,27.51,27.889,27.43,27.71,75603,0
+COWG.US,D,20240715,000000,27.8,28.04,27.731,27.85,38709,0
+COWG.US,D,20240716,000000,27.98,28.09,27.86,28.09,115703,0
+COWG.US,D,20240717,000000,27.73,27.73,27.27,27.27,65556,0
+COWG.US,D,20240718,000000,27.42,27.5196,26.96,27.12,40384,0
+COWG.US,D,20240719,000000,27.08,27.1262,26.87,26.92,21303,0
+COWG.US,D,20240722,000000,27.19,27.41,27.06,27.4,42226,0
+COWG.US,D,20240723,000000,27.3,27.39,27.2052,27.21,53670,0
+COWG.US,D,20240724,000000,27.03,27.03,26.39,26.41,64056,0
+COWG.US,D,20240725,000000,26.46,26.8165,26.3036,26.39,71197,0
+COWG.US,D,20240726,000000,26.8,26.85,26.6369,26.77,19996,0
+COWG.US,D,20240729,000000,26.94,26.9605,26.74,26.76,27626,0
+COWG.US,D,20240730,000000,26.83,26.87,26.28,26.44,61517,0
+COWG.US,D,20240731,000000,26.86,27.1299,26.795,27,55242,0
+COWG.US,D,20240801,000000,27.03,27.1269,26.1306,26.34,68710,0
+COWG.US,D,20240802,000000,25.85,25.85,25.34,25.59,62161,0
+COWG.US,D,20240805,000000,24.55,25.3292,24.31,24.97,99747,0
+COWG.US,D,20240806,000000,25.22,25.6755,25.0301,25.31,45357,0
+COWG.US,D,20240807,000000,25.83,25.83,25.03,25.06,33863,0
+COWG.US,D,20240808,000000,25.44,26.03,25.295,26.03,58191,0
+COWG.US,D,20240809,000000,26.17,26.26,25.95,26.24,83011,0
+COWG.US,D,20240812,000000,26.4,26.4,26.08,26.17,76256,0
+COWG.US,D,20240813,000000,26.36,26.78,26.2901,26.78,33991,0
+COWG.US,D,20240814,000000,26.88,26.9938,26.7197,26.89,37864,0
+COWG.US,D,20240815,000000,27.24,27.46,27.2326,27.45,43320,0
+COWG.US,D,20240816,000000,27.36,27.48,27.26,27.48,64421,0
+COWG.US,D,20240819,000000,27.5,27.81,27.42,27.81,34705,0
+COWG.US,D,20240820,000000,27.79,27.8483,27.5499,27.64,33270,0
+COWG.US,D,20240821,000000,27.75,27.95,27.7,27.95,25840,0
+COWG.US,D,20240822,000000,28.05,28.06,27.58,27.6,47232,0
+COWG.US,D,20240823,000000,27.85,28,27.79,27.98,30828,0
+COWG.US,D,20240826,000000,28.03,28.03,27.7494,27.77,31444,0
+COWG.US,D,20240827,000000,27.68,27.9,27.5727,27.9,50319,0
+COWG.US,D,20240828,000000,27.79,27.82,27.5299,27.65,41296,0
+COWG.US,D,20240829,000000,27.71,28.0198,27.6499,27.68,62080,0
+COWG.US,D,20240830,000000,27.92,27.95,27.578,27.91,30643,0
+COWG.US,D,20240903,000000,27.73,27.73,26.86,26.95,67311,0
+COWG.US,D,20240904,000000,26.79,27.0289,26.7,26.87,52090,0
+COWG.US,D,20240905,000000,26.81,26.91,26.62,26.76,64258,0
+COWG.US,D,20240906,000000,26.78,26.86,26.14,26.23,42448,0
+COWG.US,D,20240909,000000,26.45,26.62,26.3785,26.5,22504,0
+COWG.US,D,20240910,000000,26.61,26.61,26.295,26.56,37081,0
+COWG.US,D,20240911,000000,26.59,27.15,26.255,27.12,37227,0
+COWG.US,D,20240912,000000,27.15,27.5,27.105,27.41,59048,0
+COWG.US,D,20240913,000000,27.51,27.7727,27.51,27.75,201791,0
+COWG.US,D,20240916,000000,27.74,27.91,27.69,27.9,107857,0
+COWG.US,D,20240917,000000,28.07,28.21,27.91,28.04,83316,0
+COWG.US,D,20240918,000000,28.1,28.335,27.8724,27.96,91548,0
+COWG.US,D,20240919,000000,28.61,28.68,28.36,28.52,103611,0
+COWG.US,D,20240920,000000,28.42,28.46,28.2273,28.46,34277,0
+COWG.US,D,20240923,000000,28.54,28.63,28.5,28.63,41306,0
+COWG.US,D,20240924,000000,28.73,28.73,28.515,28.7,89151,0
+COWG.US,D,20240925,000000,28.67,28.7,28.4807,28.56,65978,0
+COWG.US,D,20240926,000000,28.83,28.83,28.45,28.62,283717,0
+COWG.US,D,20240927,000000,28.71,28.7127,28.52,28.57,27797,0
+COWG.US,D,20240930,000000,28.56,28.73,28.4539,28.73,76806,0
+COWG.US,D,20241001,000000,28.73,28.73,28.32,28.48,91105,0
+COWG.US,D,20241002,000000,28.49,28.72,28.35,28.71,36872,0
+COWG.US,D,20241003,000000,28.61,28.8085,28.6,28.78,75676,0
+COWG.US,D,20241004,000000,29.1,29.1,28.85,29.07,45712,0
+COWG.US,D,20241007,000000,28.99,29.05,28.82,28.89,45650,0
+COWG.US,D,20241008,000000,29,29.1799,28.89,29.17,45448,0
+COWG.US,D,20241009,000000,29.17,29.49,29.125,29.48,84474,0
+COWG.US,D,20241010,000000,29.36,29.4573,29.29,29.44,141738,0
+COWG.US,D,20241011,000000,29.45,29.76,29.45,29.73,44811,0
+COWG.US,D,20241014,000000,29.8,29.9485,29.8,29.92,46808,0
+COWG.US,D,20241015,000000,29.94,29.94,29.5452,29.6,64164,0
+COWG.US,D,20241016,000000,29.73,29.77,29.522,29.7,81879,0
+COWG.US,D,20241017,000000,29.94,29.94,29.7436,29.75,91328,0
+COWG.US,D,20241018,000000,29.89,29.89,29.75,29.8,96466,0
+COWG.US,D,20241021,000000,29.83,29.96,29.65,29.85,73861,0
+COWG.US,D,20241022,000000,29.76,29.91,29.7301,29.87,56588,0
+COWG.US,D,20241023,000000,29.77,29.79,29.33,29.53,119318,0
+COWG.US,D,20241024,000000,29.68,29.7,29.475,29.54,87563,0
+COWG.US,D,20241025,000000,29.74,29.86,29.58,29.62,124426,0
+COWG.US,D,20241028,000000,29.72,29.74,29.66,29.67,67847,0
+COWG.US,D,20241029,000000,29.68,29.98,29.6,29.98,103726,0
+COWG.US,D,20241030,000000,29.99,30.18,29.93,30.06,87699,0
+COWG.US,D,20241031,000000,29.94,29.94,29.615,29.69,88267,0
+COWG.US,D,20241101,000000,29.83,30,29.72,29.77,95664,0
+COWG.US,D,20241104,000000,29.8,30.011361,29.7114,29.81,68542,0
+COWG.US,D,20241105,000000,29.86,30.25,29.86,30.25,149021,0
+COWG.US,D,20241106,000000,31.06,31.06,30.6991,30.96,551679,0
+COWG.US,D,20241107,000000,31.49,31.8699,31.49,31.85,285629,0
+COWG.US,D,20241108,000000,32.11,32.76,32.025,32.74,296516,0
+COWG.US,D,20241111,000000,32.79,32.9099,32.505,32.88,252278,0
+COWG.US,D,20241112,000000,32.77,32.91,32.677881,32.84,215495,0
+COWG.US,D,20241113,000000,32.88,32.88,32.4451,32.49,515026,0
+COWG.US,D,20241114,000000,32.54,32.59,32.24,32.28,606573,0
+COWG.US,D,20241115,000000,32.11,32.11,31.775,31.91,294139,0
+COWG.US,D,20241118,000000,32.01,32.2631,31.84,32.14,525212,0
+COWG.US,D,20241119,000000,32,32.505,31.946,32.5,243239,0
+COWG.US,D,20241120,000000,32.63,32.63,32.2635,32.63,604306,0
+COWG.US,D,20241121,000000,32.9,33.15,32.6098,33.05,422852,0
+COWG.US,D,20241122,000000,33.17,33.69,33.095,33.66,402022,0
+COWG.US,D,20241125,000000,33.97,34.0189,33.42,33.52,300869,0
+COWG.US,D,20241126,000000,33.65,33.71,33.51,33.66,225454,0
+COWG.US,D,20241127,000000,33.65,33.65,33.175,33.5,305587,0
+COWG.US,D,20241129,000000,33.67,33.8999,33.59,33.61,73637,0
+COWG.US,D,20241202,000000,33.7,33.7,33.4815,33.61,203180,0
+COWG.US,D,20241203,000000,33.56,33.98,33.56,33.97,417837,0
+COWG.US,D,20241204,000000,34.32,34.32,33.92,34.1,387613,0
+COWG.US,D,20241205,000000,34.15,34.32,34.01,34.08,320038,0
+COWG.US,D,20241206,000000,34.43,34.58,34.1901,34.47,321533,0
+COWG.US,D,20241209,000000,34.36,34.36,33.535,33.61,256387,0
+COWG.US,D,20241210,000000,33.59,33.66,33.06,33.13,276089,0
+COWG.US,D,20241211,000000,33.44,33.51,33.2355,33.47,186368,0
+COWG.US,D,20241212,000000,33.35,33.4399,33.165,33.26,454237,0
+COWG.US,D,20241213,000000,33.48,33.5,33.1048,33.28,324198,0
+COWG.US,D,20241216,000000,33.37,33.76,33.335,33.68,266957,0
+COWG.US,D,20241217,000000,33.53,33.53,33.1027,33.33,360618,0
+COWG.US,D,20241218,000000,33.45,33.45,31.91,32,246309,0
+COWG.US,D,20241219,000000,32.35,32.55,32.1,32.19,537477,0
+COWG.US,D,20241220,000000,32.02,33,32,32.88,188761,0
+COWG.US,D,20241223,000000,32.88,32.94,32.5,32.93,258075,0
+COWG.US,D,20241224,000000,33.01,33.2,32.91,33.2,96716,0
+COWG.US,D,20241226,000000,33.11,33.24,33.03,33.19,126466,0
+COWG.US,D,20241227,000000,32.97,33.02,32.41,32.69,205068,0
+COWG.US,D,20241230,000000,32.34,32.4486,32,32.23,270099,0
+COWG.US,D,20241231,000000,32.33,32.38,31.93,32.04,576060,0
+COWG.US,D,20250102,000000,32.35,32.5199,31.9755,32.29,274100,0
+COWG.US,D,20250103,000000,32.44,32.8299,32.42,32.8,229584,0
+COWG.US,D,20250106,000000,33.15,33.16,32.79,32.92,411889,0
+COWG.US,D,20250107,000000,33.08,33.08,32.265,32.41,791811,0
+COWG.US,D,20250108,000000,32.37,32.5232,32.07,32.49,401678,0
+COWG.US,D,20250110,000000,32.31,32.31,31.8762,31.98,384689,0
+COWG.US,D,20250113,000000,31.75,31.9316,31.61,31.93,311234,0
+COWG.US,D,20250114,000000,32.2,32.47,32.0701,32.32,468980,0
+COWG.US,D,20250115,000000,32.85,33.035,32.75,32.87,427991,0
+COWG.US,D,20250116,000000,33,33.3094,32.9039,33.06,343218,0
+COWG.US,D,20250117,000000,33.42,33.42,33.11,33.25,754993,0
+COWG.US,D,20250121,000000,33.53,33.6697,33.245,33.59,378986,0
+COWG.US,D,20250122,000000,33.81,33.96,33.74,33.85,405036,0
+COWG.US,D,20250123,000000,33.71,33.97,33.565,33.97,919114,0
+COWG.US,D,20250124,000000,34.05,34.1496,33.8,33.88,385699,0
+COWG.US,D,20250127,000000,33.14,33.4291,32.77,33.04,478968,0
+COWG.US,D,20250128,000000,33.18,33.84,32.985,33.76,423839,0
+COWG.US,D,20250129,000000,33.77,33.77,33.3801,33.6,377091,0
+COWG.US,D,20250130,000000,33.81,33.95,33.64,33.83,1186389,0
+COWG.US,D,20250131,000000,34.16,34.37,33.785,33.88,368423,0
+COWG.US,D,20250203,000000,33.31,34.04,33.195,33.88,1274436,0
+COWG.US,D,20250204,000000,34.26,34.5395,34.185,34.52,754130,0
+COWG.US,D,20250205,000000,34.56,34.85,34.43,34.85,668046,0
+COWG.US,D,20250206,000000,34.94,34.94,34.54,34.87,619340,0
+COWG.US,D,20250207,000000,35.37,35.65,34.93,34.97,853502,0
+COWG.US,D,20250210,000000,35.29,35.4083,34.9572,35.32,648982,0
+COWG.US,D,20250211,000000,35.1104,35.12,34.6501,34.8,860617,0
+COWG.US,D,20250212,000000,34.49,34.9199,34.34,34.89,833967,0
+COWG.US,D,20250213,000000,35.38,35.63,35.1497,35.62,977217,0
+COWG.US,D,20250214,000000,35.65,35.65,35.41,35.57,1019092,0
+COWG.US,D,20250218,000000,35.755,35.87,35.5523,35.87,1060098,0
+COWG.US,D,20250219,000000,35.82,35.82,35.42,35.52,714924,0
+COWG.US,D,20250220,000000,35.47,35.47,34.57,35.05,1197124,0
+COWG.US,D,20250221,000000,35.16,35.16,33.92,33.97,515040,0
+COWG.US,D,20250224,000000,34,34.01,33.25,33.65,753279,0
+COWG.US,D,20250225,000000,33.55,33.55,32.8,33.27,626350,0
+COWG.US,D,20250226,000000,33.36,33.78,33.22,33.42,594301,0
+COWG.US,D,20250227,000000,33.69,33.735,32.76,32.79,637237,0
+COWG.US,D,20250228,000000,32.53,33.05,32.33,33.05,1008715,0
+COWG.US,D,20250303,000000,33.4,33.47,32.2229,32.46,830359,0
+COWG.US,D,20250304,000000,32.205,32.9082,31.62,32.36,1217259,0
+COWG.US,D,20250305,000000,32.37,32.72,32.0124,32.71,519599,0
+COWG.US,D,20250306,000000,32.2,32.3999,31.35,31.47,1099708,0
+COWG.US,D,20250307,000000,31.45,31.92,30.9101,31.88,986810,0
+COWG.US,D,20250310,000000,31.36,31.37,30.4006,30.72,818270,0
+COWG.US,D,20250311,000000,30.75,31.19,30.44,30.75,637272,0
+COWG.US,D,20250312,000000,31.4,31.58,30.78,31.16,631974,0
+COWG.US,D,20250313,000000,31.01,31.01,30.21,30.38,831259,0
+COWG.US,D,20250314,000000,30.8,31.37,30.7701,31.34,555649,0
+COWG.US,D,20250317,000000,31.42,32.01,31.34,31.8,785006,0
+COWG.US,D,20250318,000000,31.69,31.69,31.207,31.39,549898,0
+COWG.US,D,20250319,000000,31.51,32.135,31.4,31.89,480338,0
+COWG.US,D,20250320,000000,31.7,32.12,31.63,31.81,502034,0
+COWG.US,D,20250321,000000,31.4,31.79,31.3,31.79,374173,0
+COWG.US,D,20250324,000000,32.29,32.67,32.25,32.64,649058,0
+COWG.US,D,20250325,000000,32.74,32.87,32.61,32.72,761399,0
+COWG.US,D,20250326,000000,32.74,32.74,31.9399,32.09,1129357,0
+COWG.US,D,20250327,000000,32,32.06,31.45,31.48,805971,0
+COWG.US,D,20250328,000000,31.52,31.52,30.73,30.87,576656,0
+COWG.US,D,20250331,000000,30.38,30.85,29.965,30.79,678959,0
+COWG.US,D,20250401,000000,30.76,31.11,30.38,31.07,803656,0
+COWG.US,D,20250402,000000,30.69,31.65,30.6487,31.48,619027,0
+COWG.US,D,20250403,000000,30.17,30.36,29.56,29.69,1106949,0
+COWG.US,D,20250404,000000,28.79,28.8,27.435,27.61,1491302,0
+COWG.US,D,20250407,000000,26.48,29,26.2,27.85,1068999,0
+COWG.US,D,20250408,000000,28.92,29.016652,26.94,27.4,1567245,0
+COWG.US,D,20250409,000000,27.24,30.335,26.963185,30.21,1577115,0
+COWG.US,D,20250410,000000,29.58,29.58,28.141595,28.97,1002481,0
+COWG.US,D,20250411,000000,28.98,29.4221,28.4842,29.34,541621,0
+COWG.US,D,20250414,000000,29.97,30.108,29.2464,29.55,354794,0
+COWG.US,D,20250415,000000,29.64,29.93,29.624,29.87,361520,0
+COWG.US,D,20250416,000000,29.53,29.82,28.92,29.33,376510,0
+COWG.US,D,20250417,000000,29.55,29.55,29.14,29.35,888477,0
+COWG.US,D,20250421,000000,29.09,29.13,28.16,28.5,647022,0
+COWG.US,D,20250422,000000,28.87,29.35,28.7085,29.18,368255,0
+COWG.US,D,20250423,000000,30.14,30.59,29.85,30,621917,0
+COWG.US,D,20250424,000000,30.2,31.09,30.09,31.01,496372,0
+COWG.US,D,20250425,000000,31.01,31.37,30.93,31.37,676453,0
+COWG.US,D,20250428,000000,31.49,31.625,31.1366,31.55,338611,0
+COWG.US,D,20250429,000000,31.48,31.889,31.471,31.78,961906,0
+COWG.US,D,20250430,000000,31.1,31.8,30.91,31.75,575104,0
+COWG.US,D,20250501,000000,32.16,32.3644,31.8798,31.96,588524,0
+COWG.US,D,20250502,000000,32.38,32.86,32.36,32.78,401141,0
+COWG.US,D,20250505,000000,32.58,33.01,32.512,32.81,381485,0
+COWG.US,D,20250506,000000,32.36,32.541533,32.05,32.31,411708,0
+COWG.US,D,20250507,000000,32.24,32.6,32.11,32.54,309167,0
+COWG.US,D,20250508,000000,32.83,33.17,32.65,32.9,478944,0
+COWG.US,D,20250509,000000,33.13,33.198,32.78,32.99,428299,0
+COWG.US,D,20250512,000000,34.2,34.2,33.645,34.15,600270,0
+COWG.US,D,20250513,000000,34.195,34.9684,34.15,34.79,570158,0
+COWG.US,D,20250514,000000,34.96,35.14,34.6815,34.82,715440,0
+COWG.US,D,20250515,000000,34.75,34.99,34.47,34.87,947242,0
+COWG.US,D,20250516,000000,34.88,34.99,34.64,34.99,441935,0
+COWG.US,D,20250519,000000,34.56,34.95,34.51,34.91,444756,0
+COWG.US,D,20250520,000000,34.86,34.9,34.6021,34.76,868952,0
+COWG.US,D,20250521,000000,34.54,34.73,33.97,34.07,637448,0
+COWG.US,D,20250522,000000,34.09,34.3362,33.96,34.05,559138,0
+COWG.US,D,20250523,000000,33.62,34.1558,33.58,34.01,1517578,0
+COWG.US,D,20250527,000000,34.57,34.6499,34.2884,34.62,652426,0
+COWG.US,D,20250528,000000,34.66,34.7,34.39,34.43,1660237,0
+COWG.US,D,20250529,000000,34.789,34.8,34.131672,34.3,727291,0
+COWG.US,D,20250530,000000,34.24,34.5,33.837,34.46,405328,0
+COWG.US,D,20250602,000000,34.45,34.75,34.16,34.75,1291914,0
+COWG.US,D,20250603,000000,34.8,35.06,34.645,35.05,726241,0
+COWG.US,D,20250604,000000,35.08,35.238,34.935,35.11,1147539,0
+COWG.US,D,20250605,000000,35.25,35.44,34.83,35,826894,0
+COWG.US,D,20250606,000000,35.25,35.31,35.09,35.19,584283,0
+COWG.US,D,20250609,000000,35.25,35.25,34.94,35.04,1526105,0
+COWG.US,D,20250610,000000,35.15,35.1907,34.71,34.97,1129703,0
+COWG.US,D,20250611,000000,35.07,35.2099,34.82,34.89,645069,0
+COWG.US,D,20250612,000000,34.87,34.99,34.785,34.92,804363,0
+COWG.US,D,20250613,000000,34.62,34.87,34.37,34.45,954552,0
+COWG.US,D,20250616,000000,34.75,35.08,34.75,34.9,580744,0
+COWG.US,D,20250617,000000,34.76,34.871526,34.53,34.61,426608,0
+COWG.US,D,20250618,000000,34.71,34.78,34.39,34.56,808427,0
+COWG.US,D,20250620,000000,34.79,34.79,34.12,34.22,494937,0
+COWG.US,D,20250623,000000,34.35,34.48,34.07,34.46,609557,0
+COWG.US,D,20250624,000000,34.71,34.855772,34.56,34.83,1110873,0
+COWG.US,D,20250625,000000,34.89,34.89,34.51,34.56,911535,0
+COWG.US,D,20250626,000000,34.74,34.88,34.58,34.85,497888,0
+COWG.US,D,20250627,000000,34.92,35.0195,34.68,34.81,557524,0
+COWG.US,D,20250630,000000,34.99,35.1399,34.936,35.11,660341,0
+COWG.US,D,20250701,000000,35.06,35.095,34.7,34.93,911865,0
+COWG.US,D,20250702,000000,34.88,35.02,34.7593,35.02,800159,0
+COWG.US,D,20250703,000000,35.23,35.5,35.181,35.45,656393,0
+COWG.US,D,20250707,000000,35.23,35.37,35.05,35.23,896427,0
+COWG.US,D,20250708,000000,35.33,35.33,35.065,35.19,804718,0
+COWG.US,D,20250709,000000,35.32,35.36,35.08,35.36,1182489,0
+COWG.US,D,20250710,000000,35.34,35.37,34.9,35.02,836234,0
+COWG.US,D,20250711,000000,34.9,34.9,34.555,34.58,740144,0
+COWG.US,D,20250714,000000,34.61,34.9358,34.58,34.9,617312,0
+COWG.US,D,20250715,000000,35.02,35.03,34.645,34.66,965394,0
+COWG.US,D,20250716,000000,34.75,34.75,34.3199,34.73,994406,0
+COWG.US,D,20250717,000000,34.76,34.98,34.7101,34.94,998227,0
+COWG.US,D,20250718,000000,35.14,35.14,34.895,35.04,739722,0
+COWG.US,D,20250721,000000,35.16,35.24,35.0001,35.03,943277,0
+COWG.US,D,20250722,000000,35.15,35.1859,34.91,35.13,889752,0
+COWG.US,D,20250723,000000,35.25,35.36,35.06,35.36,651620,0
+COWG.US,D,20250724,000000,35.35,35.38,35.2471,35.33,1346459,0
+COWG.US,D,20250725,000000,35.4,35.5758,35.34,35.51,458221,0
+COWG.US,D,20250728,000000,35.59,35.5957,35.39,35.46,648283,0
+COWG.US,D,20250729,000000,35.46,35.51,35.1,35.21,772236,0
+COWG.US,D,20250730,000000,35.29,35.3067,34.935,35.1,485253,0
+COWG.US,D,20250731,000000,35.25,35.34,34.815,34.89,694276,0
+COWG.US,D,20250801,000000,34.69,34.73,34.165,34.47,886879,0
+COWG.US,D,20250804,000000,34.78,35.12,34.75,35.12,397012,0
+COWG.US,D,20250805,000000,35.29,35.29,34.76,34.82,670350,0
+COWG.US,D,20250806,000000,34.95,35.15,34.8408,35.15,547690,0
+COWG.US,D,20250807,000000,35.5,35.5,34.6446,34.95,1017018,0
+COWG.US,D,20250808,000000,35.13,35.24,34.96,35.06,384484,0
+COWG.US,D,20250811,000000,35.02,35.18,34.655,34.73,407211,0
+COWG.US,D,20250812,000000,34.85,35.09,34.71,35.09,502018,0
+COWG.US,D,20250813,000000,35.24,35.39,35.07,35.39,701795,0
+COWG.US,D,20250814,000000,35.19,35.19,34.8459,35.02,1162464,0
+COWG.US,D,20250815,000000,35,35.075,34.92,35,388444,0
+COWG.US,D,20250818,000000,35.01,35.105,34.96,35.1,504859,0
+COWG.US,D,20250819,000000,35.12,35.12,34.65,34.72,705294,0
+COWG.US,D,20250820,000000,34.69,34.775,34.335,34.75,504567,0
+COWG.US,D,20250821,000000,34.62,34.725772,34.48,34.67,597334,0
+COWG.US,D,20250822,000000,34.79,35.37,34.78,35.24,861536,0
+COWG.US,D,20250825,000000,35.23,35.23,34.895,34.91,581126,0
+COWG.US,D,20250826,000000,34.94,35.0601,34.9,34.99,812363,0
+COWG.US,D,20250827,000000,35.1,35.185,35.045,35.12,841207,0
+COWG.US,D,20250828,000000,35.1,35.27,35.02,35.25,682533,0
+COWG.US,D,20250829,000000,35.23,35.2987,34.96,35.09,630829,0
+COWG.US,D,20250902,000000,34.73,34.92,34.6094,34.89,567676,0
+COWG.US,D,20250903,000000,34.84,34.9474,34.735,34.9,834012,0
+COWG.US,D,20250904,000000,34.8,35.0543,34.7,35.03,678803,0
+COWG.US,D,20250905,000000,35.38,35.5,35.03,35.37,663212,0
+COWG.US,D,20250908,000000,35.51,35.735,35.5,35.73,831938,0
+COWG.US,D,20250909,000000,35.78,35.8,35.57,35.74,835535,0
+COWG.US,D,20250910,000000,35.87,35.96,35.6401,35.77,715998,0
+COWG.US,D,20250911,000000,35.9,36.23,35.81,36.2,844897,0
+COWG.US,D,20250912,000000,36.18,36.23,35.9699,36,382734,0
+COWG.US,D,20250915,000000,36.03,36.1455,35.9927,36.1,599411,0
+COWG.US,D,20250916,000000,36.16,36.16,35.8835,35.98,507302,0
+COWG.US,D,20250917,000000,36.02,36.24,35.77,36.09,586685,0
+COWG.US,D,20250918,000000,36.34,36.6255,36.33,36.58,560729,0
+COWG.US,D,20250919,000000,36.64,36.69,36.42,36.64,605603,0
+COWG.US,D,20250922,000000,36.5,36.7,36.46,36.66,538321,0
+COWG.US,D,20250923,000000,36.69,36.6994,36.4192,36.52,650731,0
+COWG.US,D,20250924,000000,36.46,36.46,36.0647,36.15,577817,0
+COWG.US,D,20250925,000000,35.84,36,35.5794,35.94,675720,0
+COWG.US,D,20250926,000000,36.02,36.21,35.91,36.2,405158,0
+COWG.US,D,20250929,000000,36.58,36.6,36.31,36.34,570553,0
+COWG.US,D,20250930,000000,36.32,36.42,36.015,36.3,654062,0
+COWG.US,D,20251001,000000,36.15,36.5083,36.15,36.46,845652,0
+COWG.US,D,20251002,000000,36.74,36.8,36.45,36.76,510030,0
+COWG.US,D,20251003,000000,36.88,36.88,36.46,36.5,653777,0
+COWG.US,D,20251006,000000,36.94,37.1651,36.745,36.78,600483,0
+COWG.US,D,20251007,000000,36.91,36.91,36.165,36.35,758998,0
+COWG.US,D,20251008,000000,36.53,36.83,36.43,36.83,476541,0
+COWG.US,D,20251009,000000,36.83,36.83,36.42,36.63,549666,0
+COWG.US,D,20251010,000000,36.7,36.71,35.265,35.29,826757,0
+COWG.US,D,20251013,000000,35.99,35.9993,35.69,35.94,585464,0
+COWG.US,D,20251014,000000,35.32,35.91,35.15,35.64,547906,0
+COWG.US,D,20251015,000000,36.05,36.16,35.53,35.89,717732,0
+COWG.US,D,20251016,000000,36.14,36.2,35.54,35.79,835800,0
+COWG.US,D,20251017,000000,35.67,35.75,35.28,35.67,603214,0
+COWG.US,D,20251020,000000,35.93,36.12,35.875,36.02,543525,0
+COWG.US,D,20251021,000000,35.91,36.05,35.65,35.97,434515,0
+COWG.US,D,20251022,000000,35.95,36.01,35.285,35.68,925013,0
+COWG.US,D,20251023,000000,35.87,36.31,35.84,36.24,549036,0
+COWG.US,D,20251024,000000,36.51,36.6157,36.42,36.43,411341,0
+COWG.US,D,20251027,000000,36.72,36.79,36.63,36.72,764306,0
+COWG.US,D,20251028,000000,36.72,36.725,36.535,36.58,627527,0
+COWG.US,D,20251029,000000,36.7,36.72,36.2305,36.45,569783,0
+COWG.US,D,20251030,000000,36.32,36.65,36.21,36.26,1058722,0
+COWG.US,D,20251031,000000,36.51,36.76,36.32,36.56,864056,0
+COWG.US,D,20251103,000000,36.71,36.77,36.25,36.64,621129,0
+COWG.US,D,20251104,000000,36.02,36.13,35.63,35.67,671670,0
+COWG.US,D,20251105,000000,35.63,36.03,35.57,35.88,820654,0
+COWG.US,D,20251106,000000,35.85,35.8599,35.05,35.19,1300844,0
+COWG.US,D,20251107,000000,34.93,35.11,34.345,35.11,1282533,0
+COWG.US,D,20251110,000000,35.63,35.85546,35.395,35.77,1134983,0
+COWG.US,D,20251111,000000,35.69,35.76548,35.45,35.7,326526,0
+COWG.US,D,20251112,000000,35.86,35.86,35.4401,35.57,1254988,0
+COWG.US,D,20251113,000000,35.4,35.4,34.6235,34.73,1760468,0
+COWG.US,D,20251114,000000,34.14,35.01,34.09,34.65,1159971,0
+COWG.US,D,20251117,000000,34.55,34.75,33.89,34.11,1016216,0
+COWG.US,D,20251118,000000,33.92,34.1635,33.61,33.87,683863,0
+COWG.US,D,20251119,000000,33.94,34.25,33.685,33.94,840269,0
+COWG.US,D,20251120,000000,34.54,34.625512,33.055,33.14,811008,0
+COWG.US,D,20251121,000000,33.15,33.7645,32.77,33.47,1011582,0
+COWG.US,D,20251124,000000,33.69,34.14,33.645,34.08,649737,0
+COWG.US,D,20251125,000000,34.06,34.61,33.9,34.55,418221,0
+COWG.US,D,20251126,000000,34.68,34.88,34.555,34.71,531266,0
+COWG.US,D,20251128,000000,34.89,35,34.79,35,198480,0
+COWG.US,D,20251201,000000,34.64,35.125,34.625,34.8566,567309,0
+COWG.US,D,20251202,000000,35.08,35.32,34.84,34.8571,762682,0
+COWG.US,D,20251203,000000,34.86,35.21,34.82,35.19,361592,0
+COWG.US,D,20251204,000000,35.18,35.35,35.03,35.28,529681,0
+COWG.US,D,20251205,000000,35.34,35.675,35.34,35.56,398150,0
+COWG.US,D,20251208,000000,35.71,35.75,35.52,35.59,443344,0
+COWG.US,D,20251209,000000,35.42,35.684542,35.42,35.5939,319900,0
+COWG.US,D,20251210,000000,35.63,35.95,35.47,35.79,836081,0
+COWG.US,D,20251211,000000,35.67,36.12,35.49,36.05,357918,0
+COWG.US,D,20251212,000000,36.04,36.04,35.115,35.22,604915,0
+COWG.US,D,20251215,000000,35.45,35.455,35.0045,35.0267,311053,0
+COWG.US,D,20251216,000000,34.89,35.115,34.72,34.9991,496329,0
+COWG.US,D,20251217,000000,35.13,35.285,34.6,34.61,389029,0
+COWG.US,D,20251218,000000,35.01,35.28,34.905,34.99,614784,0
+COWG.US,D,20251219,000000,35.06,35.735,35.06,35.63,587335,0
+COWG.US,D,20251222,000000,35.85,36.04,35.85,35.9594,456599,0
+COWG.US,D,20251223,000000,35.86,36,35.72,35.8892,377429,0
+COWG.US,D,20251224,000000,35.85,35.965,35.795,35.92,193896,0
+COWG.US,D,20251226,000000,36.02,36.02,35.84,35.93,202270,0
+COWG.US,D,20251229,000000,35.66,35.89,35.66,35.79,281897,0
+COWG.US,D,20251230,000000,35.75,35.75,35.585,35.5956,420403,0
+COWG.US,D,20251231,000000,35.55,35.55,35.195,35.21,231440,0
+COWG.US,D,20260102,000000,35.48,35.53,35.11,35.39,711715,0
+COWG.US,D,20260105,000000,35.72,35.825,35.62,35.7131,459056,0
+COWG.US,D,20260106,000000,35.82,36.3611,35.7926,36.34,485912,0
+COWG.US,D,20260107,000000,36.28,36.5499,36.145,36.45,724314,0
+COWG.US,D,20260108,000000,36.28,36.29,35.93,35.99,333023,0
+COWG.US,D,20260109,000000,36.12,36.365,36.06,36.25,432871,0
+COWG.US,D,20260112,000000,36.13,36.47,36.13,36.41,216222,0
+COWG.US,D,20260113,000000,36.51,36.57,36.315,36.4,343745,0
+COWG.US,D,20260114,000000,36.27,36.33,35.9658,36.19,486662,0
+COWG.US,D,20260115,000000,36.57,36.65,36.225,36.27,396297,0
+COWG.US,D,20260116,000000,36.37,36.395,36.05,36.14,616726,0
+COWG.US,D,20260120,000000,35.62,36.04,35.62,35.71,757002,0
+COWG.US,D,20260121,000000,35.84,36.185,35.6201,36,966006,0
+COWG.US,D,20260122,000000,36.43,36.43,36.15,36.22,901161,0
+COWG.US,D,20260123,000000,36.14,36.2699,35.98,36.17,554495,0
+COWG.US,D,20260126,000000,36.24,36.5901,36.2075,36.42,378622,0
+COWG.US,D,20260127,000000,36.545,36.63,36.4,36.62,398902,0
+COWG.US,D,20260128,000000,36.84,36.84,36.465,36.63,403036,0
+COWG.US,D,20260129,000000,36.69,36.69,35.72,36.27,651260,0
+COWG.US,D,20260130,000000,35.81,36.12,35.2121,35.32,751557,0
+COWG.US,D,20260202,000000,35.14,35.64,35.14,35.44,620780,0
+COWG.US,D,20260203,000000,35.67,35.67,34.47,34.82,746573,0
+COWG.US,D,20260204,000000,34.84,34.85,33.9645,34.41,804934,0
+COWG.US,D,20260205,000000,34.21,34.53,33.83,33.93,824885,0
+COWG.US,D,20260206,000000,34.41,35.1784,34.39,35.168,675056,0
+COWG.US,D,20260209,000000,35.13,35.615458,35.04,35.54,378499,0
+COWG.US,D,20260210,000000,35.48,35.505,35.23,35.28,380628,0
+COWG.US,D,20260211,000000,35.34,35.34,34.66,34.9974,893520,0
+COWG.US,D,20260212,000000,34.87,34.97,34.1,34.25,571761,0
+COWG.US,D,20260213,000000,34.33,35.05,34.32,34.81,1240472,0
+COWG.US,D,20260217,000000,34.63,34.76,34.175,34.63,396283,0
+COWG.US,D,20260218,000000,34.7535,35.075,34.535,34.95,321872,0
diff --git a/daily/us/nasdaq etfs/cows.us.txt b/daily/us/nasdaq etfs/cows.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9672777e1786e2655f628430b2991f74ad0b4bcb
--- /dev/null
+++ b/daily/us/nasdaq etfs/cows.us.txt	
@@ -0,0 +1,605 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COWS.US,D,20230914,000000,25.34,25.4096,25.3015,25.4096,1243,0
+COWS.US,D,20230915,000000,25.31,25.31,25.06,25.0679,5288,0
+COWS.US,D,20230918,000000,25.21,25.21,25.0001,25.005,6241,0
+COWS.US,D,20230919,000000,25,25,24.9,24.9921,3413,0
+COWS.US,D,20230920,000000,25.175,25.18,24.7169,24.7169,2139,0
+COWS.US,D,20230921,000000,24.64,24.65,24.5557,24.5557,340,0
+COWS.US,D,20230922,000000,24.51,24.63,24.423,24.423,1308,0
+COWS.US,D,20230925,000000,24.52,24.7014,24.52,24.7014,1653,0
+COWS.US,D,20230926,000000,24.6112,24.6437,24.4144,24.4144,2507,0
+COWS.US,D,20230927,000000,24.6199,24.62,24.6187,24.6187,538,0
+COWS.US,D,20230928,000000,24.8487,24.8487,24.8487,24.8487,216,0
+COWS.US,D,20230929,000000,24.91,24.93,24.705,24.7163,949,0
+COWS.US,D,20231002,000000,24.39,24.39,24.29,24.3417,1039,0
+COWS.US,D,20231003,000000,23.97,24.03,23.97,23.9882,539,0
+COWS.US,D,20231004,000000,23.8881,23.8881,23.8881,23.8881,45,0
+COWS.US,D,20231005,000000,23.6887,23.79,23.6887,23.7538,7167,0
+COWS.US,D,20231006,000000,24.05,24.06,23.9036,23.9036,596,0
+COWS.US,D,20231009,000000,24.11,24.2999,24.0957,24.2822,959,0
+COWS.US,D,20231010,000000,24.6,24.6,24.5134,24.5134,2186,0
+COWS.US,D,20231011,000000,24.6,24.6,24.3937,24.4953,2167,0
+COWS.US,D,20231012,000000,24.21,24.2101,24.0624,24.0795,854,0
+COWS.US,D,20231013,000000,24.11,24.12,24.0701,24.0701,624,0
+COWS.US,D,20231016,000000,24.41,24.41,24.39,24.4053,29307,0
+COWS.US,D,20231017,000000,24.71,24.71,24.6855,24.6855,360,0
+COWS.US,D,20231018,000000,24.54,24.55,24.4009,24.4009,2518,0
+COWS.US,D,20231019,000000,24.3312,24.34,24.2182,24.2182,1798,0
+COWS.US,D,20231020,000000,24.03,24.06,23.9195,23.9195,1840,0
+COWS.US,D,20231023,000000,23.82,23.82,23.6128,23.6128,537,0
+COWS.US,D,20231024,000000,23.73,23.73,23.7006,23.7006,359,0
+COWS.US,D,20231025,000000,23.55,23.55,23.2829,23.3119,10475,0
+COWS.US,D,20231026,000000,23.2001,23.4,23.2,23.2773,49668,0
+COWS.US,D,20231027,000000,23.15,23.15,23.0033,23.0033,2581,0
+COWS.US,D,20231030,000000,23.0315,23.1561,23.0315,23.1561,303,0
+COWS.US,D,20231031,000000,23.16,23.36,23.16,23.3506,385,0
+COWS.US,D,20231101,000000,23.4,23.4301,23.38,23.4301,3355,0
+COWS.US,D,20231102,000000,23.8999,24.09,23.8999,24.0825,19338,0
+COWS.US,D,20231103,000000,24.46,24.5264,24.44,24.4531,4079,0
+COWS.US,D,20231106,000000,24.47,24.47,24.1599,24.1742,30808,0
+COWS.US,D,20231107,000000,24.05,24.05,23.9018,23.9018,2165,0
+COWS.US,D,20231108,000000,23.82,23.82,23.7243,23.7243,332,0
+COWS.US,D,20231109,000000,23.77,23.77,23.4619,23.4619,4334,0
+COWS.US,D,20231110,000000,23.64,23.78,23.58,23.759,4963,0
+COWS.US,D,20231113,000000,23.715,23.715,23.715,23.715,58,0
+COWS.US,D,20231114,000000,24.32,24.61,24.32,24.5636,1329,0
+COWS.US,D,20231115,000000,24.8219,24.95,24.8219,24.8247,1492,0
+COWS.US,D,20231116,000000,24.83,24.83,24.48,24.6035,2270,0
+COWS.US,D,20231117,000000,24.9638,24.9638,24.9638,24.9638,73,0
+COWS.US,D,20231120,000000,25.04,25.0979,25.04,25.0414,2970,0
+COWS.US,D,20231121,000000,24.8859,24.8859,24.8859,24.8859,171,0
+COWS.US,D,20231122,000000,24.97,25.005,24.95,25.005,22276,0
+COWS.US,D,20231124,000000,25.1305,25.1438,25.1305,25.1438,581,0
+COWS.US,D,20231127,000000,25.0055,25.0981,25.0055,25.079,6171,0
+COWS.US,D,20231128,000000,25.08,25.08,24.8919,24.8919,1174,0
+COWS.US,D,20231129,000000,25.1301,25.22,25.1113,25.1113,6660,0
+COWS.US,D,20231130,000000,25.26,25.2801,25.1694,25.2515,10056,0
+COWS.US,D,20231201,000000,25.2,25.82,25.2,25.8005,6791,0
+COWS.US,D,20231204,000000,25.91,25.94,25.7097,25.7647,3265,0
+COWS.US,D,20231205,000000,25.49,25.49,25.3295,25.3295,1331,0
+COWS.US,D,20231206,000000,25.55,25.55,25.1746,25.1746,2209,0
+COWS.US,D,20231207,000000,25.3299,25.39,25.3299,25.3781,1061,0
+COWS.US,D,20231208,000000,25.58,25.58,25.5287,25.5287,679,0
+COWS.US,D,20231211,000000,25.8192,25.84,25.7853,25.7853,2833,0
+COWS.US,D,20231212,000000,25.4601,25.53,25.45,25.4711,2610,0
+COWS.US,D,20231213,000000,25.65,26.0975,25.65,26.0975,1294,0
+COWS.US,D,20231214,000000,26.865,26.95,26.8158,26.9411,3012,0
+COWS.US,D,20231215,000000,26.7982,26.7982,26.7982,26.7982,200,0
+COWS.US,D,20231218,000000,27,27,26.8397,26.8397,1158,0
+COWS.US,D,20231219,000000,27,27.3,27,27.265,6609,0
+COWS.US,D,20231220,000000,27.3599,27.376,26.8,26.8217,10055,0
+COWS.US,D,20231221,000000,27,27.2,26.98,27.2,1194,0
+COWS.US,D,20231222,000000,27.31,27.36,27.243,27.243,476,0
+COWS.US,D,20231226,000000,27.2883,27.53,27.2883,27.4569,4595,0
+COWS.US,D,20231227,000000,27.62,27.62,27.4099,27.4191,6491,0
+COWS.US,D,20231228,000000,27.3805,27.47,27.2971,27.2971,6910,0
+COWS.US,D,20231229,000000,27.43,27.43,27.14,27.14,4004,0
+COWS.US,D,20240102,000000,27.135,27.21,27.06,27.17,1745,0
+COWS.US,D,20240103,000000,26.7729,26.94,26.73,26.73,11653,0
+COWS.US,D,20240104,000000,26.96,26.96,26.45,26.45,2479,0
+COWS.US,D,20240105,000000,26.7899,26.7899,26.5,26.5792,7219,0
+COWS.US,D,20240108,000000,26.32,26.87,26.32,26.87,1305,0
+COWS.US,D,20240109,000000,26.58,26.64,26.53,26.56,3567,0
+COWS.US,D,20240110,000000,26.48,26.51,26.42,26.51,2504,0
+COWS.US,D,20240111,000000,26.3,26.51,26.285,26.51,2035,0
+COWS.US,D,20240112,000000,26.54,26.54,26.405,26.41,809,0
+COWS.US,D,20240116,000000,26.14,26.2296,26.08,26.21,7973,0
+COWS.US,D,20240117,000000,26.07,26.07,25.82,25.95,8829,0
+COWS.US,D,20240118,000000,26,26.1234,25.8799,26.1234,2781,0
+COWS.US,D,20240119,000000,26.01,26.3308,26.01,26.3308,6250,0
+COWS.US,D,20240122,000000,26.57,26.6899,26.57,26.6645,1854,0
+COWS.US,D,20240123,000000,26.6388,26.66,26.59,26.66,9510,0
+COWS.US,D,20240124,000000,26.73,26.73,26.6046,26.6046,1066,0
+COWS.US,D,20240125,000000,26.98,26.98,26.75,26.8174,770,0
+COWS.US,D,20240126,000000,27.0899,27.09,26.96,27.01,2878,0
+COWS.US,D,20240129,000000,26.9117,27.1176,26.91,27.1176,438,0
+COWS.US,D,20240130,000000,27.13,27.2462,27.13,27.215,630,0
+COWS.US,D,20240131,000000,27.135,27.135,26.7266,26.7266,2449,0
+COWS.US,D,20240201,000000,26.75,27,26.64,26.9776,131477,0
+COWS.US,D,20240202,000000,27.52,28.14,26.695,26.8,6677,0
+COWS.US,D,20240205,000000,26.5,26.625,26.35,26.5529,4310,0
+COWS.US,D,20240206,000000,26.6233,26.75,26.6233,26.6696,2655,0
+COWS.US,D,20240207,000000,26.55,26.63,26.55,26.5844,3393,0
+COWS.US,D,20240208,000000,26.76,26.8,26.6799,26.7764,2155,0
+COWS.US,D,20240209,000000,26.84,26.9283,26.82,26.9283,1224,0
+COWS.US,D,20240212,000000,27.292,27.39,27.26,27.32,1468,0
+COWS.US,D,20240213,000000,27.03,27.03,26.51,26.6316,1169,0
+COWS.US,D,20240214,000000,26.9,26.961,26.788,26.945,4564,0
+COWS.US,D,20240215,000000,27.42,27.4543,27.32,27.4004,1567,0
+COWS.US,D,20240216,000000,27.34,27.51,27.32,27.32,801,0
+COWS.US,D,20240220,000000,27.02,27.02,26.9847,27,987,0
+COWS.US,D,20240221,000000,27.17,27.17,27.05,27.15,11337,0
+COWS.US,D,20240222,000000,27.3797,27.41,27.3797,27.41,243,0
+COWS.US,D,20240223,000000,27.4651,27.56,27.45,27.4973,2596,0
+COWS.US,D,20240226,000000,27.57,27.59,27.5,27.5295,4429,0
+COWS.US,D,20240227,000000,27.62,27.64,27.5692,27.6,3136,0
+COWS.US,D,20240228,000000,27.5,27.6,27.47,27.48,7477,0
+COWS.US,D,20240229,000000,27.65,27.6766,27.5699,27.6766,6114,0
+COWS.US,D,20240301,000000,27.96,28.1367,27.96,28.1367,3205,0
+COWS.US,D,20240304,000000,28.05,28.28,28.01,28.01,1663,0
+COWS.US,D,20240305,000000,28.16,28.17,27.9,27.98,2996,0
+COWS.US,D,20240306,000000,28.12,28.12,27.88,27.9151,2459,0
+COWS.US,D,20240307,000000,28.14,28.34,28.14,28.27,5098,0
+COWS.US,D,20240308,000000,28.36,28.37,28.18,28.2,8475,0
+COWS.US,D,20240311,000000,28.0275,28.201,28.02,28.201,1340,0
+COWS.US,D,20240312,000000,28.265,28.35,28.15,28.2114,1673,0
+COWS.US,D,20240313,000000,28.6,28.75,28.6,28.6446,3087,0
+COWS.US,D,20240314,000000,28.83,28.858,28.36,28.4401,1799,0
+COWS.US,D,20240315,000000,28.75,28.75,28.595,28.5964,7108,0
+COWS.US,D,20240318,000000,28.4981,28.63,28.4981,28.555,4421,0
+COWS.US,D,20240319,000000,28.69,28.83,28.625,28.82,2395,0
+COWS.US,D,20240320,000000,28.82,29.19,28.76,29.14,87732,0
+COWS.US,D,20240321,000000,29.41,29.4599,29.2603,29.4248,23167,0
+COWS.US,D,20240322,000000,29.59,29.59,29.19,29.21,22150,0
+COWS.US,D,20240325,000000,29.34,29.448,29.29,29.29,10373,0
+COWS.US,D,20240326,000000,29.2803,29.2803,29.08,29.08,9874,0
+COWS.US,D,20240327,000000,29.29,29.59,29.29,29.59,9946,0
+COWS.US,D,20240328,000000,29.75,29.85,29.6499,29.82,22325,0
+COWS.US,D,20240401,000000,29.99,29.99,29.67,29.71,18843,0
+COWS.US,D,20240402,000000,29.5622,29.565,29.37,29.54,9844,0
+COWS.US,D,20240403,000000,29.6,29.7397,29.6,29.7228,4426,0
+COWS.US,D,20240404,000000,29.86,29.91,29.46,29.49,11343,0
+COWS.US,D,20240405,000000,29.36,29.71,29.36,29.68,17568,0
+COWS.US,D,20240408,000000,29.86,29.86,29.5795,29.5795,15805,0
+COWS.US,D,20240409,000000,29.58,29.595,29.485,29.58,2523,0
+COWS.US,D,20240410,000000,29.16,29.335,29.08,29.2291,16660,0
+COWS.US,D,20240411,000000,29.23,29.2301,28.99,29.1411,19564,0
+COWS.US,D,20240412,000000,28.9,28.97,28.64,28.64,10580,0
+COWS.US,D,20240415,000000,28.98,28.98,28.33,28.4,8928,0
+COWS.US,D,20240416,000000,28.25,28.2599,28.1192,28.23,6073,0
+COWS.US,D,20240417,000000,28.3719,28.3719,28.01,28.0375,8595,0
+COWS.US,D,20240418,000000,28.29,28.29,27.82,27.92,7270,0
+COWS.US,D,20240419,000000,28.17,28.17,28,28.04,4983,0
+COWS.US,D,20240422,000000,28.2,28.45,28.134,28.27,7601,0
+COWS.US,D,20240423,000000,28.4,28.5372,28.395,28.4566,4744,0
+COWS.US,D,20240424,000000,28.66,28.66,28.351,28.52,7632,0
+COWS.US,D,20240425,000000,28.12,28.18,27.96,28.13,12957,0
+COWS.US,D,20240426,000000,28.14,28.27,28.025,28.14,3630,0
+COWS.US,D,20240429,000000,28.1,28.47,28.1,28.47,2395,0
+COWS.US,D,20240430,000000,28.3188,28.3188,27.79,27.79,3828,0
+COWS.US,D,20240501,000000,27.4788,27.82,27.42,27.4938,6803,0
+COWS.US,D,20240502,000000,27.68,27.83,27.68,27.83,1357,0
+COWS.US,D,20240503,000000,28.21,28.29,27.99,28.04,10002,0
+COWS.US,D,20240506,000000,28.06,28.36,28.06,28.3,12665,0
+COWS.US,D,20240507,000000,28.5,28.5001,28.37,28.38,5991,0
+COWS.US,D,20240508,000000,28.46,28.49,28.285,28.48,3141,0
+COWS.US,D,20240509,000000,28.55,28.77,28.55,28.77,12000,0
+COWS.US,D,20240510,000000,28.72,28.796,28.67,28.67,6226,0
+COWS.US,D,20240513,000000,28.84,28.84,28.74,28.75,2165,0
+COWS.US,D,20240514,000000,28.93,28.97,28.8224,28.93,4393,0
+COWS.US,D,20240515,000000,28.9797,29.12,28.95,29.06,10689,0
+COWS.US,D,20240516,000000,29.19,29.19,28.92,28.92,7008,0
+COWS.US,D,20240517,000000,29.06,29.06,28.88,29.02,65696,0
+COWS.US,D,20240520,000000,29.0364,29.0998,28.97,29,9561,0
+COWS.US,D,20240521,000000,28.87,28.95,28.86,28.94,3822,0
+COWS.US,D,20240522,000000,28.84,28.84,28.79,28.79,833,0
+COWS.US,D,20240523,000000,28.75,28.75,28.42,28.4737,3403,0
+COWS.US,D,20240524,000000,28.54,28.73,28.54,28.7,1861,0
+COWS.US,D,20240528,000000,28.68,28.84,28.6139,28.67,1216,0
+COWS.US,D,20240529,000000,28.65,28.65,28.302,28.3166,2754,0
+COWS.US,D,20240530,000000,28.47,28.54,28.388,28.54,1571,0
+COWS.US,D,20240531,000000,28.7255,29,28.7255,29,1221,0
+COWS.US,D,20240603,000000,28.555,28.65,28.5305,28.6313,3301,0
+COWS.US,D,20240604,000000,28.3,28.3202,28.24,28.26,4489,0
+COWS.US,D,20240605,000000,28.1501,28.427,28.1501,28.41,2823,0
+COWS.US,D,20240606,000000,28.22,28.4891,28.22,28.32,4586,0
+COWS.US,D,20240607,000000,28.37,28.37,28.18,28.18,1181,0
+COWS.US,D,20240610,000000,28.26,28.36,28.255,28.36,4655,0
+COWS.US,D,20240611,000000,28.28,28.28,28.17,28.27,3778,0
+COWS.US,D,20240612,000000,28.81,28.81,28.3,28.36,3963,0
+COWS.US,D,20240613,000000,28.06,28.0972,28,28.09,2111,0
+COWS.US,D,20240614,000000,27.88,27.88,27.61,27.7102,5725,0
+COWS.US,D,20240617,000000,27.61,27.9106,27.59,27.9106,2415,0
+COWS.US,D,20240618,000000,28.14,28.14,27.98,28.07,7047,0
+COWS.US,D,20240620,000000,28.1947,28.23,28.14,28.1602,2388,0
+COWS.US,D,20240621,000000,28.34,28.34,28.19,28.24,3434,0
+COWS.US,D,20240624,000000,28.5213,28.61,28.5093,28.515,8543,0
+COWS.US,D,20240625,000000,28.3,28.31,28.18,28.281,4025,0
+COWS.US,D,20240626,000000,28.2744,28.2744,28.08,28.15,2249,0
+COWS.US,D,20240627,000000,27.97,27.9841,27.9477,27.9841,1188,0
+COWS.US,D,20240628,000000,28.09,28.215,28.07,28.1705,4854,0
+COWS.US,D,20240701,000000,28.09,28.09,27.821,27.84,2623,0
+COWS.US,D,20240702,000000,27.92,27.92,27.82,27.825,1524,0
+COWS.US,D,20240703,000000,27.88,28.06,27.88,27.88,805,0
+COWS.US,D,20240705,000000,27.92,27.92,27.6001,27.6678,4744,0
+COWS.US,D,20240708,000000,27.63,27.805,27.63,27.73,3364,0
+COWS.US,D,20240709,000000,27.75,27.8,27.59,27.59,4052,0
+COWS.US,D,20240710,000000,27.69,27.8105,27.6013,27.8105,1172,0
+COWS.US,D,20240711,000000,27.9,28.51,27.9,28.49,6608,0
+COWS.US,D,20240712,000000,28.7901,28.8,28.71,28.7287,4798,0
+COWS.US,D,20240715,000000,28.67,28.99,28.67,28.83,2209,0
+COWS.US,D,20240716,000000,29,29.5497,29,29.5497,6801,0
+COWS.US,D,20240717,000000,29.5,29.6579,29.37,29.42,11166,0
+COWS.US,D,20240718,000000,29.41,29.67,29.06,29.118,18064,0
+COWS.US,D,20240719,000000,28.8619,28.8619,28.84,28.85,829,0
+COWS.US,D,20240722,000000,28.9,28.93,28.782,28.9,1296,0
+COWS.US,D,20240723,000000,28.66,28.8118,28.66,28.7368,15987,0
+COWS.US,D,20240724,000000,28.59,28.71,28.39,28.39,4061,0
+COWS.US,D,20240725,000000,28.6059,28.9894,28.6059,28.811,6348,0
+COWS.US,D,20240726,000000,29.07,29.2701,29.07,29.2096,6642,0
+COWS.US,D,20240729,000000,29.3,29.3887,29.1699,29.21,6351,0
+COWS.US,D,20240730,000000,29.397,29.58,29.397,29.523,1621,0
+COWS.US,D,20240731,000000,29.6426,29.9,29.6426,29.7436,6817,0
+COWS.US,D,20240801,000000,29.83,29.83,28.7799,28.9247,7566,0
+COWS.US,D,20240802,000000,28,28.12,27.94,28.1041,7717,0
+COWS.US,D,20240805,000000,27.245,27.5801,27.172,27.42,3589,0
+COWS.US,D,20240806,000000,27.52,27.8,27.5,27.63,1797,0
+COWS.US,D,20240807,000000,28.1,28.1,27.52,27.52,4460,0
+COWS.US,D,20240808,000000,27.982,28.06,27.94,28.06,2378,0
+COWS.US,D,20240809,000000,28.21,28.27,28.12,28.2399,5748,0
+COWS.US,D,20240812,000000,28.54,28.54,28.0799,28.08,6538,0
+COWS.US,D,20240813,000000,28.26,28.42,28.2286,28.42,1423,0
+COWS.US,D,20240814,000000,28.44,28.44,28.33,28.38,3887,0
+COWS.US,D,20240815,000000,28.79,28.98,28.77,28.85,884,0
+COWS.US,D,20240816,000000,29.05,29.05,28.815,28.94,4663,0
+COWS.US,D,20240819,000000,28.92,29.2,28.92,29.1535,3850,0
+COWS.US,D,20240820,000000,29.35,29.35,28.84,28.86,4419,0
+COWS.US,D,20240821,000000,29.01,29.01,28.9301,29.01,4469,0
+COWS.US,D,20240822,000000,28.87,28.87,28.76,28.77,1922,0
+COWS.US,D,20240823,000000,29.328,29.45,29.3,29.45,7364,0
+COWS.US,D,20240826,000000,29.55,29.73,29.4817,29.51,6513,0
+COWS.US,D,20240827,000000,29.37,29.39,29.31,29.39,1901,0
+COWS.US,D,20240828,000000,29.39,29.39,29.18,29.28,3745,0
+COWS.US,D,20240829,000000,29.28,29.61,29.28,29.4244,1383,0
+COWS.US,D,20240830,000000,29.5,29.54,29.29,29.54,3406,0
+COWS.US,D,20240903,000000,29.31,29.31,28.85,28.9097,2553,0
+COWS.US,D,20240904,000000,28.9227,28.9227,28.7141,28.81,3651,0
+COWS.US,D,20240905,000000,28.81,28.81,28.4625,28.4625,4236,0
+COWS.US,D,20240906,000000,28.51,28.51,28.13,28.1675,3922,0
+COWS.US,D,20240909,000000,28.43,28.4405,28.1372,28.25,7230,0
+COWS.US,D,20240910,000000,28.11,28.12,28,28.12,1303,0
+COWS.US,D,20240911,000000,27.89,28.1161,27.86,28.1161,695,0
+COWS.US,D,20240912,000000,28.1,28.28,28.1,28.2494,8280,0
+COWS.US,D,20240913,000000,28.5,28.8598,28.5,28.8,5621,0
+COWS.US,D,20240916,000000,28.87,28.98,28.84,28.9682,3105,0
+COWS.US,D,20240917,000000,29.25,29.25,29.1,29.18,3463,0
+COWS.US,D,20240918,000000,29.2,29.4,29.18,29.18,1744,0
+COWS.US,D,20240919,000000,29.46,29.4935,29.46,29.4935,756,0
+COWS.US,D,20240920,000000,29.39,29.39,29.2664,29.28,1252,0
+COWS.US,D,20240923,000000,29.5315,29.5315,29.3915,29.53,2814,0
+COWS.US,D,20240924,000000,29.53,29.6602,29.53,29.66,1300,0
+COWS.US,D,20240925,000000,29.64,29.64,29.21,29.21,15000,0
+COWS.US,D,20240926,000000,29.47,29.47,29.2644,29.28,51660,0
+COWS.US,D,20240927,000000,29.75,29.75,29.521,29.66,898,0
+COWS.US,D,20240930,000000,29.38,29.691,29.38,29.69,7599,0
+COWS.US,D,20241001,000000,29.36,29.7401,29.36,29.74,3135,0
+COWS.US,D,20241002,000000,29.65,29.76,29.65,29.76,2116,0
+COWS.US,D,20241003,000000,29.88,29.931,29.88,29.931,554,0
+COWS.US,D,20241004,000000,30.29,30.3,30.1462,30.2731,2792,0
+COWS.US,D,20241007,000000,30.31,30.31,30.06,30.14,5395,0
+COWS.US,D,20241008,000000,30.18,30.18,29.69,29.7693,4705,0
+COWS.US,D,20241009,000000,29.6501,29.92,29.6501,29.85,5048,0
+COWS.US,D,20241010,000000,29.89,29.89,29.73,29.8,9796,0
+COWS.US,D,20241011,000000,29.82,30.15,29.82,30.15,2879,0
+COWS.US,D,20241014,000000,29.9953,30.23,29.9953,30.23,32189,0
+COWS.US,D,20241015,000000,30.12,30.18,29.83,29.84,1159,0
+COWS.US,D,20241016,000000,30,30.26,30,30.2147,1803,0
+COWS.US,D,20241017,000000,30.28,30.28,30.175,30.2008,8810,0
+COWS.US,D,20241018,000000,30.2,30.2,30.1016,30.18,2864,0
+COWS.US,D,20241021,000000,30.19,30.19,29.7475,29.7475,84125,0
+COWS.US,D,20241022,000000,29.5184,29.59,29.51,29.51,4058,0
+COWS.US,D,20241023,000000,29.51,29.51,29.2,29.37,2948,0
+COWS.US,D,20241024,000000,29.54,29.54,29.3017,29.46,4292,0
+COWS.US,D,20241025,000000,29.47,29.51,29.46,29.51,7572,0
+COWS.US,D,20241028,000000,29.6,29.6001,29.57,29.57,965,0
+COWS.US,D,20241029,000000,29.4207,29.4207,29.4207,29.4207,183,0
+COWS.US,D,20241030,000000,29.42,29.54,29.3651,29.3651,4202,0
+COWS.US,D,20241031,000000,29.42,29.578,29.345,29.35,7855,0
+COWS.US,D,20241101,000000,29.21,29.23,29.21,29.23,979,0
+COWS.US,D,20241104,000000,29.5671,29.59,29.415,29.43,516,0
+COWS.US,D,20241105,000000,29.38,29.6416,29.38,29.6416,3223,0
+COWS.US,D,20241106,000000,30.4,30.61,30.31,30.56,2935,0
+COWS.US,D,20241107,000000,30.79,30.79,30.63,30.73,4108,0
+COWS.US,D,20241108,000000,30.6667,30.75,30.62,30.68,3703,0
+COWS.US,D,20241111,000000,31.07,31.09,31.0499,31.0516,1693,0
+COWS.US,D,20241112,000000,31.03,31.03,30.75,30.78,4805,0
+COWS.US,D,20241113,000000,30.87,30.97,30.7699,30.7699,1051,0
+COWS.US,D,20241114,000000,30.93,30.93,30.68,30.75,1716,0
+COWS.US,D,20241115,000000,30.61,30.62,30.39,30.39,1542,0
+COWS.US,D,20241118,000000,30.62,30.62,30.5308,30.61,816,0
+COWS.US,D,20241119,000000,30.34,30.38,30.32,30.3747,1729,0
+COWS.US,D,20241120,000000,30.63,30.74,30.63,30.74,460,0
+COWS.US,D,20241121,000000,30.865,31.2803,30.865,31.2803,3441,0
+COWS.US,D,20241122,000000,31.51,31.71,31.51,31.69,3782,0
+COWS.US,D,20241125,000000,32.22,32.26,32.03,32.03,13312,0
+COWS.US,D,20241126,000000,31.99,31.99,31.71,31.7607,5422,0
+COWS.US,D,20241127,000000,31.79,31.815,31.6741,31.6741,8970,0
+COWS.US,D,20241129,000000,31.84,32,31.84,31.89,1025,0
+COWS.US,D,20241202,000000,31.94,31.9497,31.9022,31.9022,1352,0
+COWS.US,D,20241203,000000,31.91,31.91,31.75,31.84,1835,0
+COWS.US,D,20241204,000000,31.76,31.76,31.64,31.7375,4703,0
+COWS.US,D,20241205,000000,31.74,31.74,31.42,31.43,3341,0
+COWS.US,D,20241206,000000,31.18,31.18,31.1264,31.1264,2795,0
+COWS.US,D,20241209,000000,31.34,31.4094,31.06,31.06,5328,0
+COWS.US,D,20241210,000000,31.18,31.23,30.87,30.87,19171,0
+COWS.US,D,20241211,000000,31.26,31.26,30.9,31.04,3604,0
+COWS.US,D,20241212,000000,30.8807,31,30.78,30.83,2663,0
+COWS.US,D,20241213,000000,30.75,30.755,30.665,30.75,8375,0
+COWS.US,D,20241216,000000,30.73,30.7999,30.4,30.41,6683,0
+COWS.US,D,20241217,000000,30.0304,30.15,30.03,30.11,5051,0
+COWS.US,D,20241218,000000,30.2345,30.27,29.25,29.25,9515,0
+COWS.US,D,20241219,000000,29.55,29.55,29.12,29.12,4206,0
+COWS.US,D,20241220,000000,29.29,29.65,29.237,29.3977,7597,0
+COWS.US,D,20241223,000000,29.2705,29.47,29.2042,29.46,13853,0
+COWS.US,D,20241224,000000,29.47,29.6319,29.47,29.6319,866,0
+COWS.US,D,20241226,000000,29.7631,29.78,29.7506,29.7598,49699,0
+COWS.US,D,20241227,000000,29.6036,29.6517,29.42,29.555,2585,0
+COWS.US,D,20241230,000000,29.16,29.4599,29.16,29.3724,3942,0
+COWS.US,D,20241231,000000,29.468,29.5992,29.468,29.5114,7658,0
+COWS.US,D,20250102,000000,29.85,29.85,29.51,29.54,1566,0
+COWS.US,D,20250103,000000,29.56,29.74,29.56,29.74,1547,0
+COWS.US,D,20250106,000000,29.74,30.1893,29.74,29.83,5845,0
+COWS.US,D,20250107,000000,29.99,29.999,29.7225,29.8,1844,0
+COWS.US,D,20250108,000000,29.72,29.72,29.48,29.68,3505,0
+COWS.US,D,20250110,000000,29.62,29.6791,29.43,29.44,6698,0
+COWS.US,D,20250113,000000,29.5115,29.6325,29.5115,29.6325,1411,0
+COWS.US,D,20250114,000000,29.73,29.79,29.61,29.79,2135,0
+COWS.US,D,20250115,000000,29.94,30.1,29.94,30.05,6175,0
+COWS.US,D,20250116,000000,30.08,30.12,29.95,30.1111,5820,0
+COWS.US,D,20250117,000000,30.12,30.4484,30.12,30.34,8223,0
+COWS.US,D,20250121,000000,30.44,30.62,30.44,30.56,5380,0
+COWS.US,D,20250122,000000,30.56,30.56,30.37,30.3707,4998,0
+COWS.US,D,20250123,000000,30.43,30.43,30.3,30.39,1901,0
+COWS.US,D,20250124,000000,30.35,30.35,30.24,30.24,5959,0
+COWS.US,D,20250127,000000,30.33,30.45,30.3,30.37,316772,0
+COWS.US,D,20250128,000000,30.28,30.3856,30.17,30.22,2978,0
+COWS.US,D,20250129,000000,30.26,30.35,30.17,30.22,22628,0
+COWS.US,D,20250130,000000,30.08,30.35,30.08,30.25,2583,0
+COWS.US,D,20250131,000000,30.41,30.41,29.8965,29.94,14673,0
+COWS.US,D,20250203,000000,29.43,29.5801,29.16,29.4433,2571,0
+COWS.US,D,20250204,000000,29.43,29.82,29.43,29.77,9522,0
+COWS.US,D,20250205,000000,29.88,29.88,29.76,29.82,3009,0
+COWS.US,D,20250206,000000,29.94,29.94,29.415,29.51,1746,0
+COWS.US,D,20250207,000000,29.89,29.89,29.4308,29.45,8440,0
+COWS.US,D,20250210,000000,29.62,29.7,29.5602,29.6221,1485,0
+COWS.US,D,20250211,000000,29.72,29.97,29.56,29.737,59644,0
+COWS.US,D,20250212,000000,29.67,29.67,29.41,29.42,46407,0
+COWS.US,D,20250213,000000,29.66,29.79,29.4555,29.75,35350,0
+COWS.US,D,20250214,000000,29.87,30.03,29.87,29.91,16285,0
+COWS.US,D,20250218,000000,30.08,30.25,29.91,30.21,18381,0
+COWS.US,D,20250219,000000,29.95,29.99,29.87,29.98,7820,0
+COWS.US,D,20250220,000000,29.88,29.88,29.6035,29.79,23841,0
+COWS.US,D,20250221,000000,29.94,29.94,29.01,29.05,16174,0
+COWS.US,D,20250224,000000,29.09,29.23,29,29.12,19156,0
+COWS.US,D,20250225,000000,29.14,29.19,28.95,29.0864,10308,0
+COWS.US,D,20250226,000000,29.37,29.37,28.9101,28.99,12322,0
+COWS.US,D,20250227,000000,29.17,29.17,28.75,28.79,8458,0
+COWS.US,D,20250228,000000,28.941,29.08,28.724,29.08,23525,0
+COWS.US,D,20250303,000000,29.2,29.2,28.22,28.31,10943,0
+COWS.US,D,20250304,000000,27.8897,28.28,27.5801,27.9,8596,0
+COWS.US,D,20250305,000000,27.845,28.04,27.5,28.04,9823,0
+COWS.US,D,20250306,000000,27.8244,28.1201,27.74,28.02,9825,0
+COWS.US,D,20250307,000000,28.17,28.7,28.15,28.7,2826,0
+COWS.US,D,20250310,000000,28.69,28.6951,28.15,28.35,3852,0
+COWS.US,D,20250311,000000,28.2192,28.2192,27.6599,27.8292,16287,0
+COWS.US,D,20250312,000000,27.986,27.986,27.5,27.61,6958,0
+COWS.US,D,20250313,000000,27.6,27.6,27.15,27.3,5226,0
+COWS.US,D,20250314,000000,27.55,27.8695,27.54,27.8695,5607,0
+COWS.US,D,20250317,000000,27.92,28.34,27.92,28.33,6313,0
+COWS.US,D,20250318,000000,28.26,28.295,28.09,28.26,5632,0
+COWS.US,D,20250319,000000,28.3237,28.65,28.3237,28.63,7076,0
+COWS.US,D,20250320,000000,28.415,28.66,28.415,28.47,13520,0
+COWS.US,D,20250321,000000,28.29,28.29,28.1,28.25,1552,0
+COWS.US,D,20250324,000000,28.55,28.75,28.55,28.72,9936,0
+COWS.US,D,20250325,000000,28.78,28.78,28.68,28.68,2243,0
+COWS.US,D,20250326,000000,28.8,28.9007,28.62,28.69,5525,0
+COWS.US,D,20250327,000000,28.4041,28.66,28.35,28.5,15768,0
+COWS.US,D,20250328,000000,28.21,28.37,27.93,28,6053,0
+COWS.US,D,20250331,000000,27.69,28.19,27.69,28.17,19668,0
+COWS.US,D,20250401,000000,28.05,28.27,27.84,28.27,8579,0
+COWS.US,D,20250402,000000,28.49,28.62,28.46,28.62,2421,0
+COWS.US,D,20250403,000000,27.15,27.15,26.51,26.51,19539,0
+COWS.US,D,20250404,000000,25.56,25.56,24.655,24.81,36600,0
+COWS.US,D,20250407,000000,23.89,25.301,23.704,24.57,13545,0
+COWS.US,D,20250408,000000,25.47,25.47,23.5299,23.84,12422,0
+COWS.US,D,20250409,000000,23.6,26.27,23.6,26.12,22791,0
+COWS.US,D,20250410,000000,25.9,25.9,24.465,24.81,5006,0
+COWS.US,D,20250411,000000,24.759,25.17,24.4327,25.17,9269,0
+COWS.US,D,20250414,000000,25.31,25.4936,25.25,25.43,4135,0
+COWS.US,D,20250415,000000,25.547,25.547,25.2662,25.28,2396,0
+COWS.US,D,20250416,000000,25.37,25.4607,25.06,25.1,3102,0
+COWS.US,D,20250417,000000,25.16,25.4967,25.16,25.37,1756,0
+COWS.US,D,20250421,000000,24.99,24.99,24.56,24.8,3514,0
+COWS.US,D,20250422,000000,25.19,25.39,25.1074,25.39,1937,0
+COWS.US,D,20250423,000000,26.05,26.1615,25.55,25.63,2701,0
+COWS.US,D,20250425,000000,26.21,26.25,26.16,26.25,1162,0
+COWS.US,D,20250428,000000,26.22,26.39,26.22,26.39,2276,0
+COWS.US,D,20250429,000000,26.28,26.42,26.2799,26.42,654,0
+COWS.US,D,20250430,000000,25.724,26.29,25.722,26.29,2886,0
+COWS.US,D,20250501,000000,26.54,26.54,26.28,26.28,3265,0
+COWS.US,D,20250502,000000,26.675,26.86,26.675,26.86,2203,0
+COWS.US,D,20250505,000000,26.6314,26.86,26.6314,26.7,1504,0
+COWS.US,D,20250506,000000,26.42,26.76,26.42,26.72,6421,0
+COWS.US,D,20250507,000000,26.64,26.73,26.59,26.71,9750,0
+COWS.US,D,20250508,000000,26.79,27.1622,26.79,27,2226,0
+COWS.US,D,20250509,000000,27.12,27.12,26.89,26.97,6262,0
+COWS.US,D,20250512,000000,28.22,28.22,27.987,28.19,3583,0
+COWS.US,D,20250513,000000,28.319,28.6101,28.319,28.54,5616,0
+COWS.US,D,20250514,000000,28.38,28.439,28.32,28.38,3889,0
+COWS.US,D,20250515,000000,28.2287,28.5,28.2287,28.5,5586,0
+COWS.US,D,20250516,000000,28.63,28.75,28.451,28.75,2764,0
+COWS.US,D,20250519,000000,28.49,28.6,28.49,28.6,1304,0
+COWS.US,D,20250520,000000,28.51,28.68,28.44,28.49,9009,0
+COWS.US,D,20250521,000000,28.35,28.35,27.79,27.79,2466,0
+COWS.US,D,20250522,000000,27.54,27.749,27.48,27.74,2336,0
+COWS.US,D,20250523,000000,27.670753,27.670753,27.59,27.59,701,0
+COWS.US,D,20250527,000000,27.79,28.19,27.79,28.19,970,0
+COWS.US,D,20250528,000000,28.02,28.107,27.93,27.93,6663,0
+COWS.US,D,20250529,000000,27.945,27.945,27.77,27.91,1769,0
+COWS.US,D,20250530,000000,27.6,27.83,27.6,27.77,1918,0
+COWS.US,D,20250602,000000,27.381,27.74,27.381,27.74,3421,0
+COWS.US,D,20250603,000000,28.1001,28.2936,28.1,28.26,12326,0
+COWS.US,D,20250604,000000,28.365,28.365,28.14,28.14,2884,0
+COWS.US,D,20250605,000000,28.0207,28.2522,28.0207,28.13,6146,0
+COWS.US,D,20250606,000000,28.4,28.5078,28.4,28.5078,8081,0
+COWS.US,D,20250609,000000,28.57,28.71,28.55,28.55,5977,0
+COWS.US,D,20250610,000000,28.87,28.9699,28.78,28.87,8939,0
+COWS.US,D,20250611,000000,28.99,28.99,28.93,28.939,2602,0
+COWS.US,D,20250612,000000,28.59,28.95,28.59,28.95,2041,0
+COWS.US,D,20250613,000000,28.95,28.964,28.75,28.83,5169,0
+COWS.US,D,20250616,000000,29.01,29.11,29.01,29.08,2178,0
+COWS.US,D,20250617,000000,29.0201,29.05,28.85,28.85,2078,0
+COWS.US,D,20250618,000000,28.96,28.96,28.84,28.84,831,0
+COWS.US,D,20250620,000000,29.02,29.0382,28.81,28.8855,14907,0
+COWS.US,D,20250623,000000,28.88,28.88,28.47,28.8,7598,0
+COWS.US,D,20250624,000000,29.08,29.14,29.08,29.135,3091,0
+COWS.US,D,20250625,000000,28.92,28.92,28.76,28.76,2344,0
+COWS.US,D,20250626,000000,29.13,29.2,29.13,29.2,2014,0
+COWS.US,D,20250627,000000,29.35,29.39,29.05,29.21,15838,0
+COWS.US,D,20250630,000000,29.33,29.33,29.16,29.23,5410,0
+COWS.US,D,20250701,000000,29.315,30.3193,29.315,29.9638,9133,0
+COWS.US,D,20250702,000000,30,30.39,29.93,30.39,1909,0
+COWS.US,D,20250703,000000,30.55,30.61,30.51,30.5181,5211,0
+COWS.US,D,20250707,000000,30.28,30.5132,30,30.05,28687,0
+COWS.US,D,20250708,000000,30.13,30.6544,30.13,30.5501,3719,0
+COWS.US,D,20250709,000000,30.56,30.56,30.36,30.48,4413,0
+COWS.US,D,20250710,000000,30.645,30.899,30.645,30.77,11237,0
+COWS.US,D,20250711,000000,30.6,30.6169,30.47,30.58,3565,0
+COWS.US,D,20250714,000000,30.29,30.36,30.121,30.36,3935,0
+COWS.US,D,20250715,000000,30.26,30.26,29.78,29.78,6610,0
+COWS.US,D,20250716,000000,29.779,29.86,29.72,29.7895,3700,0
+COWS.US,D,20250717,000000,29.7,30.21,29.7,30.1826,5609,0
+COWS.US,D,20250718,000000,30.21,30.3486,30.1795,30.1881,1765,0
+COWS.US,D,20250721,000000,30.391409,30.391409,30.1305,30.1305,1492,0
+COWS.US,D,20250722,000000,30.425,30.7288,30.39,30.7288,9144,0
+COWS.US,D,20250723,000000,31.08,31.19,30.9499,31.1832,6285,0
+COWS.US,D,20250724,000000,31.08,31.27,30.9901,31.0433,4131,0
+COWS.US,D,20250725,000000,31.07,31.1633,30.9099,31.1458,2235,0
+COWS.US,D,20250728,000000,31.3,31.45,31.23,31.3003,21283,0
+COWS.US,D,20250729,000000,31.19,31.1999,30.87,31.02,3984,0
+COWS.US,D,20250730,000000,30.768,30.8304,30.5523,30.5523,1947,0
+COWS.US,D,20250731,000000,30.34,30.41,30.1695,30.1695,1408,0
+COWS.US,D,20250801,000000,29.663,29.663,29.42,29.5575,2520,0
+COWS.US,D,20250804,000000,29.82,30.0974,29.82,30.0974,1276,0
+COWS.US,D,20250805,000000,30.03,30.2363,29.9,30.2363,1301,0
+COWS.US,D,20250806,000000,30.42,30.42,30.225,30.2372,2604,0
+COWS.US,D,20250807,000000,30.3301,30.3301,29.82,29.9349,2818,0
+COWS.US,D,20250808,000000,30.0999,30.0999,30.0356,30.0356,2476,0
+COWS.US,D,20250811,000000,30.0575,30.1169,29.83,29.8591,1458,0
+COWS.US,D,20250812,000000,30.49,30.662,30.49,30.6582,2254,0
+COWS.US,D,20250813,000000,30.83,31.46,30.83,31.4452,870,0
+COWS.US,D,20250815,000000,30.9699,30.9927,30.9114,30.9114,1453,0
+COWS.US,D,20250818,000000,30.8801,30.97,30.834246,30.8925,3200,0
+COWS.US,D,20250819,000000,31.12,31.12,30.88,30.9266,2291,0
+COWS.US,D,20250820,000000,30.841,30.841,30.642,30.685,4011,0
+COWS.US,D,20250821,000000,30.51,30.74,30.51,30.7207,1952,0
+COWS.US,D,20250822,000000,31.78,31.8166,31.7301,31.8166,3846,0
+COWS.US,D,20250825,000000,31.87,31.87,31.795,31.8306,1372,0
+COWS.US,D,20250826,000000,31.849,31.849,31.74,31.7439,643,0
+COWS.US,D,20250827,000000,31.6,32.04,31.5918,32.04,3830,0
+COWS.US,D,20250828,000000,31.78,31.9092,31.78,31.9092,1505,0
+COWS.US,D,20250829,000000,31.9694,31.9694,31.78,31.8123,6731,0
+COWS.US,D,20250902,000000,31.51,31.6971,31.3842,31.6971,1703,0
+COWS.US,D,20250903,000000,31.5079,31.5665,31.47,31.5665,1124,0
+COWS.US,D,20250904,000000,31.46,32.0982,31.46,32.0982,1057,0
+COWS.US,D,20250905,000000,31.87,32.4,31.87,32.0104,2145,0
+COWS.US,D,20250908,000000,32.15,32.15,31.9,32.0328,958,0
+COWS.US,D,20250909,000000,31.94,31.9401,31.67,31.7342,3933,0
+COWS.US,D,20250911,000000,31.9855,32.3153,31.9855,32.3153,1217,0
+COWS.US,D,20250912,000000,32.38,32.38,32.0519,32.0519,994,0
+COWS.US,D,20250915,000000,32.19,32.19,31.96,32.0044,4790,0
+COWS.US,D,20250916,000000,31.7801,32.0004,31.76,32.0004,3871,0
+COWS.US,D,20250917,000000,32.25,32.285,31.9498,31.9498,1346,0
+COWS.US,D,20250918,000000,32.04,32.2317,32.04,32.2317,528,0
+COWS.US,D,20250919,000000,32.0387,32.0387,31.9,31.9432,797,0
+COWS.US,D,20250922,000000,31.8,31.8981,31.8,31.8981,2667,0
+COWS.US,D,20250923,000000,31.99,32.2401,31.9553,31.9553,3066,0
+COWS.US,D,20250924,000000,32.1863,32.23,32.1575,32.1729,7382,0
+COWS.US,D,20250925,000000,31.95,31.97,31.82,31.8316,17206,0
+COWS.US,D,20250926,000000,32.06,32.1734,32.06,32.1734,637,0
+COWS.US,D,20250929,000000,31.84,32.12,31.8,32.0901,2142,0
+COWS.US,D,20250930,000000,31.98,31.98,31.65,31.9123,4703,0
+COWS.US,D,20251001,000000,32.01,32.2169,31.98,32.2169,5373,0
+COWS.US,D,20251002,000000,32.25,32.2501,32.2467,32.2501,607,0
+COWS.US,D,20251003,000000,32.41,32.5193,32.3691,32.3691,807,0
+COWS.US,D,20251006,000000,32.37,32.47,32.2911,32.324,2114,0
+COWS.US,D,20251008,000000,32.25,32.2887,32.214,32.2887,1134,0
+COWS.US,D,20251009,000000,32.1,32.1,31.795,31.795,2917,0
+COWS.US,D,20251010,000000,31.7956,31.7956,30.5279,30.5279,4276,0
+COWS.US,D,20251013,000000,30.74,31.1649,30.74,31.1099,2771,0
+COWS.US,D,20251014,000000,30.98,31.4577,30.9001,31.3018,9065,0
+COWS.US,D,20251015,000000,31.329,31.4109,31.32,31.4109,1838,0
+COWS.US,D,20251016,000000,31.49,31.49,30.8857,31.0606,1381,0
+COWS.US,D,20251017,000000,30.92,31.1801,30.92,31.1639,3639,0
+COWS.US,D,20251020,000000,31.42,31.61,31.42,31.5486,5438,0
+COWS.US,D,20251021,000000,31.9007,31.9264,31.9007,31.9264,1020,0
+COWS.US,D,20251022,000000,31.78,31.7801,31.58,31.6257,3029,0
+COWS.US,D,20251023,000000,32,32.1691,32,32.1691,2206,0
+COWS.US,D,20251024,000000,32.1139,32.1139,32.0558,32.0558,2541,0
+COWS.US,D,20251027,000000,32.06,32.45,32.06,32.3214,17081,0
+COWS.US,D,20251028,000000,32.355,32.38,32.2225,32.2225,2768,0
+COWS.US,D,20251029,000000,32.0201,32.19,31.7546,31.7546,1424,0
+COWS.US,D,20251030,000000,31.54,31.72,31.496,31.496,1501,0
+COWS.US,D,20251031,000000,31.5,31.6852,31.5,31.6852,1678,0
+COWS.US,D,20251103,000000,31.69,31.69,31.2008,31.6434,1205,0
+COWS.US,D,20251104,000000,31.26,31.4403,31.26,31.2874,4403,0
+COWS.US,D,20251105,000000,31.21,31.7075,31.21,31.6025,1821,0
+COWS.US,D,20251106,000000,31.71,31.71,31.3495,31.3495,4960,0
+COWS.US,D,20251107,000000,31.44,31.9406,31.44,31.9406,2892,0
+COWS.US,D,20251110,000000,32,32.1,31.84,32.0898,8694,0
+COWS.US,D,20251111,000000,32.17,32.43,32.17,32.373,5004,0
+COWS.US,D,20251112,000000,32.56,32.57,32.3848,32.3848,4733,0
+COWS.US,D,20251113,000000,32.5,32.5,32.1101,32.1234,7266,0
+COWS.US,D,20251114,000000,32.16,32.16,32.0019,32.0019,389,0
+COWS.US,D,20251117,000000,31.8665,31.8665,31.2232,31.3022,2555,0
+COWS.US,D,20251118,000000,31.2886,31.5051,31.2,31.5051,1093,0
+COWS.US,D,20251119,000000,31.4199,31.4199,31.2607,31.3084,1438,0
+COWS.US,D,20251120,000000,31.61,31.61,30.7113,30.7113,2381,0
+COWS.US,D,20251121,000000,30.92,31.6,30.92,31.4771,2797,0
+COWS.US,D,20251124,000000,31.4505,31.78,31.4505,31.6197,8827,0
+COWS.US,D,20251125,000000,31.8028,32.21,31.8028,32.1506,2938,0
+COWS.US,D,20251126,000000,32.2,32.72,32.2,32.5445,8291,0
+COWS.US,D,20251128,000000,32.43,32.84,32.43,32.7704,5089,0
+COWS.US,D,20251201,000000,32.74,32.99,32.74,32.7701,3859,0
+COWS.US,D,20251202,000000,32.6724,32.86,32.61,32.7603,4045,0
+COWS.US,D,20251203,000000,32.86,33.27,32.86,33.1762,1861,0
+COWS.US,D,20251204,000000,33.24,33.35,33.18,33.2513,2265,0
+COWS.US,D,20251205,000000,33.445,33.62,33.3719,33.3719,9072,0
+COWS.US,D,20251209,000000,33.254,33.38,33.1961,33.1961,2919,0
+COWS.US,D,20251210,000000,33.8698,33.93,33.7921,33.7921,7565,0
+COWS.US,D,20251211,000000,33.958,34.043,33.9471,33.9471,2380,0
+COWS.US,D,20251212,000000,34.2,34.2,33.7164,33.7166,9550,0
+COWS.US,D,20251215,000000,33.62,33.6263,33.44,33.6263,8928,0
+COWS.US,D,20251216,000000,33.6128,33.6128,33.25,33.3477,17639,0
+COWS.US,D,20251217,000000,33.4,33.58,33.3368,33.3368,8786,0
+COWS.US,D,20251218,000000,33.42,33.6068,33.22,33.2481,7590,0
+COWS.US,D,20251219,000000,33.4482,33.56,33.42,33.49,34512,0
+COWS.US,D,20251222,000000,33.69,33.69,33.520668,33.5759,12535,0
+COWS.US,D,20251223,000000,33.46,33.54,33.46,33.5329,3307,0
+COWS.US,D,20251224,000000,33.58,33.6677,33.58,33.6677,1830,0
+COWS.US,D,20251226,000000,33.6674,33.6674,33.54,33.658,3384,0
+COWS.US,D,20251229,000000,33.56,33.5884,33.5,33.5644,2262,0
+COWS.US,D,20251230,000000,33.6317,33.6317,33.569,33.569,4308,0
+COWS.US,D,20251231,000000,33.482,33.482,33.23,33.269,5366,0
+COWS.US,D,20260102,000000,33.36,33.55,33.16,33.4477,5277,0
+COWS.US,D,20260105,000000,33.84,33.84,33.5475,33.6889,6466,0
+COWS.US,D,20260106,000000,33.947,34.0187,33.947,34.0187,604,0
+COWS.US,D,20260107,000000,33.62,33.6296,33.533,33.5877,3995,0
+COWS.US,D,20260108,000000,33.55,34.3393,33.55,34.1688,12867,0
+COWS.US,D,20260109,000000,34.53,34.53,34.18,34.2615,6250,0
+COWS.US,D,20260112,000000,33.91,34.11,33.91,34.008,2012,0
+COWS.US,D,20260113,000000,34.02,34.03,33.815,33.8177,144718,0
+COWS.US,D,20260114,000000,34.095,34.1205,33.93,33.9966,6565,0
+COWS.US,D,20260115,000000,33.94,34.17,33.9297,34.0847,4951,0
+COWS.US,D,20260116,000000,34.04,34.04,33.7571,33.7571,10757,0
+COWS.US,D,20260120,000000,33.46,33.6436,33.12,33.1966,21157,0
+COWS.US,D,20260121,000000,33.51,34.01,33.51,33.9544,13443,0
+COWS.US,D,20260122,000000,34.21,34.21,34.06,34.1185,1686,0
+COWS.US,D,20260123,000000,34.1456,34.1456,33.87,33.9397,3539,0
+COWS.US,D,20260126,000000,34.02,34.02,33.7801,33.9516,9359,0
+COWS.US,D,20260127,000000,33.96,33.96,33.8131,33.8131,1231,0
+COWS.US,D,20260128,000000,33.73,33.8228,33.6087,33.6087,4990,0
+COWS.US,D,20260129,000000,33.87,33.88,33.4727,33.6847,4102,0
+COWS.US,D,20260130,000000,33.58,33.8,33.45,33.8,74299,0
+COWS.US,D,20260202,000000,33.76,34.05,33.76,34.0376,4412,0
+COWS.US,D,20260203,000000,33.83,33.96,33.36,33.5547,1887,0
+COWS.US,D,20260204,000000,33.59,33.91,33.43,33.7828,7164,0
+COWS.US,D,20260205,000000,34.03,34.03,33.78,33.8159,20878,0
+COWS.US,D,20260206,000000,34.29,34.566,34.29,34.566,19216,0
+COWS.US,D,20260209,000000,34.76,34.76,34.6,34.6078,11095,0
+COWS.US,D,20260210,000000,34.82,34.8258,34.6766,34.6766,5903,0
+COWS.US,D,20260211,000000,34.7,34.7,34.45,34.5543,7660,0
+COWS.US,D,20260212,000000,35.25,35.25,33.75,33.8019,9631,0
+COWS.US,D,20260213,000000,33.83,34.27,33.81,34.2034,7077,0
+COWS.US,D,20260217,000000,34.21,34.3,34.03,34.1719,22597,0
+COWS.US,D,20260218,000000,34.23,34.439277,34.23,34.37,4830,0
diff --git a/daily/us/nasdaq etfs/cphy.us.txt b/daily/us/nasdaq etfs/cphy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a252da9b8e2671d4365542e37e954d54668f026e
--- /dev/null
+++ b/daily/us/nasdaq etfs/cphy.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPHY.US,D,20250818,000000,50.14,50.1516,50.12,50.125,1869,0
+CPHY.US,D,20250819,000000,50.14,50.14,50.1,50.105,853,0
+CPHY.US,D,20250820,000000,50.0605,50.095,50.0605,50.095,220,0
+CPHY.US,D,20250821,000000,50.0299,50.0299,50.005,50.005,2298,0
+CPHY.US,D,20250822,000000,50.27,50.385,50.27,50.385,484,0
+CPHY.US,D,20250825,000000,50.34,50.38,50.3294,50.3294,9837,0
+CPHY.US,D,20250826,000000,50.36,50.4426,50.36,50.4426,752,0
+CPHY.US,D,20250827,000000,50.41,50.4859,50.4,50.4859,6540,0
+CPHY.US,D,20250828,000000,50.49,50.49,50.49,50.49,299,0
+CPHY.US,D,20250829,000000,50.41,50.4146,50.41,50.4146,266,0
+CPHY.US,D,20250902,000000,50.2699,50.33,50.2699,50.33,6215,0
+CPHY.US,D,20250903,000000,50.24,50.455,50.22,50.455,28711,0
+CPHY.US,D,20250904,000000,50.38,50.4267,50.38,50.4267,9052,0
+CPHY.US,D,20250905,000000,50.54,50.54,50.4472,50.4472,4312,0
+CPHY.US,D,20250908,000000,50.6,50.6001,50.58,50.58,1547,0
+CPHY.US,D,20250909,000000,50.52,50.5301,50.52,50.5301,647,0
+CPHY.US,D,20250910,000000,50.6,50.61,50.5523,50.5523,7892,0
+CPHY.US,D,20250911,000000,50.71,50.72,50.6783,50.703,3300,0
+CPHY.US,D,20250912,000000,50.69,50.69,50.67,50.6806,2324,0
+CPHY.US,D,20250915,000000,50.82,50.82,50.7903,50.805,472,0
+CPHY.US,D,20250916,000000,50.8,50.8,50.7799,50.7799,1057,0
+CPHY.US,D,20250917,000000,50.79,50.79,50.7,50.72,227,0
+CPHY.US,D,20250918,000000,50.79,50.84,50.79,50.8318,264,0
+CPHY.US,D,20250919,000000,50.86,50.86,50.84,50.84,210,0
+CPHY.US,D,20250922,000000,50.85,50.91,50.85,50.9,707,0
+CPHY.US,D,20250923,000000,50.89,50.89,50.87,50.875,273,0
+CPHY.US,D,20250925,000000,50.71,50.71,50.67,50.6753,1679,0
+CPHY.US,D,20250926,000000,50.745,50.755,50.745,50.755,156,0
+CPHY.US,D,20250930,000000,50.82,50.82,50.81,50.81,201,0
+CPHY.US,D,20251001,000000,50.81,50.865,50.81,50.8647,2587,0
+CPHY.US,D,20251002,000000,50.79,50.79,50.75,50.765,2121,0
+CPHY.US,D,20251003,000000,50.72,50.735,50.72,50.735,405,0
+CPHY.US,D,20251006,000000,50.75,50.75,50.7296,50.7296,328,0
+CPHY.US,D,20251007,000000,50.72,50.72,50.67,50.6828,570,0
+CPHY.US,D,20251008,000000,50.7,50.7,50.6027,50.6027,892,0
+CPHY.US,D,20251009,000000,50.46,50.4634,50.4105,50.4634,3034,0
+CPHY.US,D,20251010,000000,50.47,50.47,50.1647,50.1647,5804,0
+CPHY.US,D,20251013,000000,50.32,50.4527,50.32,50.4527,1148,0
+CPHY.US,D,20251014,000000,50.36,50.54,50.35,50.4984,6104,0
+CPHY.US,D,20251015,000000,50.68,50.68,50.6709,50.6709,200,0
+CPHY.US,D,20251016,000000,50.66,50.66,50.48,50.521,9257,0
+CPHY.US,D,20251017,000000,50.49,50.6359,50.49,50.6359,1327,0
+CPHY.US,D,20251020,000000,50.7,50.7295,50.7,50.7295,449,0
+CPHY.US,D,20251021,000000,50.71,50.71,50.67,50.695,11109,0
+CPHY.US,D,20251022,000000,50.67,50.67,50.6542,50.655,2113,0
+CPHY.US,D,20251023,000000,50.68,50.7038,50.66,50.7038,3439,0
+CPHY.US,D,20251024,000000,50.815,50.8515,50.81,50.8515,241,0
+CPHY.US,D,20251027,000000,50.905,51.005,50.905,50.9961,565,0
+CPHY.US,D,20251028,000000,50.945,50.9465,50.94,50.945,382,0
+CPHY.US,D,20251029,000000,50.94,50.95,50.785,50.785,2536,0
+CPHY.US,D,20251030,000000,50.75,50.76,50.69,50.6956,1858,0
+CPHY.US,D,20251031,000000,50.77,50.77,50.6935,50.7,858,0
+CPHY.US,D,20251103,000000,50.64,50.64,50.56,50.56,1043,0
+CPHY.US,D,20251106,000000,50.52,50.56,50.52,50.56,142,0
+CPHY.US,D,20251112,000000,50.79,50.79,50.765,50.765,149,0
+CPHY.US,D,20251113,000000,50.68,50.68,50.515,50.515,2109,0
+CPHY.US,D,20251114,000000,50.5,50.5407,50.5,50.5407,2027,0
+CPHY.US,D,20251119,000000,50.54,50.54,50.4687,50.4687,2017,0
+CPHY.US,D,20251120,000000,50.6619,50.6619,50.475,50.475,2271,0
+CPHY.US,D,20251121,000000,50.49,50.5953,50.49,50.5953,161,0
+CPHY.US,D,20251126,000000,50.97,50.9947,50.97,50.9947,367,0
+CPHY.US,D,20251128,000000,51.05,51.05,50.9982,50.9982,291,0
+CPHY.US,D,20251201,000000,50.95,50.95,50.925,50.925,961,0
+CPHY.US,D,20251202,000000,50.94,50.995,50.94,50.995,142,0
+CPHY.US,D,20251209,000000,50.94,50.945,50.94,50.945,163,0
+CPHY.US,D,20251210,000000,50.97,51.0789,50.97,51.0789,629,0
+CPHY.US,D,20251215,000000,51.02,51.03,51.0055,51.0055,1707,0
+CPHY.US,D,20251217,000000,50.99,50.99,50.9567,50.9567,6006,0
+CPHY.US,D,20251218,000000,51,51.085,51,51.085,1199,0
+CPHY.US,D,20251222,000000,51.08,51.095,51.065,51.095,434,0
+CPHY.US,D,20251223,000000,51.09,51.1404,51.09,51.1404,1201,0
+CPHY.US,D,20251226,000000,51.23,51.24,51.223,51.2294,3558,0
+CPHY.US,D,20251230,000000,51.275,51.285,51.26,51.285,216,0
+CPHY.US,D,20251231,000000,51.27,51.27,51.2542,51.2542,9172,0
+CPHY.US,D,20260102,000000,51.13,51.2607,51.13,51.2607,807,0
+CPHY.US,D,20260105,000000,51.36,51.41,51.36,51.3817,1615,0
+CPHY.US,D,20260108,000000,51.385,51.405,51.385,51.405,206,0
+CPHY.US,D,20260109,000000,51.5087,51.5089,51.4841,51.4841,4898,0
+CPHY.US,D,20260112,000000,51.4704,51.4909,51.4704,51.4909,241,0
+CPHY.US,D,20260113,000000,51.53,51.53,51.51,51.51,303,0
+CPHY.US,D,20260114,000000,51.4914,51.5156,51.4914,51.5156,2418,0
+CPHY.US,D,20260115,000000,51.53,51.54,51.527,51.527,1069,0
+CPHY.US,D,20260116,000000,51.56,51.56,51.55,51.55,1013,0
+CPHY.US,D,20260120,000000,51.08,51.47,51.08,51.45,3780,0
+CPHY.US,D,20260122,000000,51.595,51.64,51.595,51.6246,1994,0
+CPHY.US,D,20260126,000000,51.61,51.61,51.589,51.6001,7079,0
+CPHY.US,D,20260127,000000,51.63,51.63,51.62,51.62,604,0
+CPHY.US,D,20260129,000000,51.53,51.53,51.51,51.525,2442,0
+CPHY.US,D,20260130,000000,51.55,51.5632,51.5499,51.5632,1278,0
+CPHY.US,D,20260202,000000,51.61,51.61,51.595,51.6,1109,0
+CPHY.US,D,20260203,000000,51.52,51.555,51.52,51.555,654,0
+CPHY.US,D,20260206,000000,51.54,51.6,51.54,51.6,248,0
+CPHY.US,D,20260212,000000,51.61,51.61,51.595,51.595,230,0
+CPHY.US,D,20260213,000000,51.665,51.665,51.6378,51.6378,395,0
+CPHY.US,D,20260217,000000,51.56,51.62,51.56,51.6115,3322,0
+CPHY.US,D,20260218,000000,51.71,51.71,51.705,51.71,1033,0
diff --git a/daily/us/nasdaq etfs/ctec.us.txt b/daily/us/nasdaq etfs/ctec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b561ab1a2feb282c9a7ba12c6601e8193baca75
--- /dev/null
+++ b/daily/us/nasdaq etfs/ctec.us.txt	
@@ -0,0 +1,1329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTEC.US,D,20201030,000000,74.52,74.52,72.677,73.5495,10272.6,0
+CTEC.US,D,20201102,000000,74.4705,74.973,74.2755,74.973,3272.84,0
+CTEC.US,D,20201103,000000,76.2205,76.3175,75.0555,75.6995,10342.3,0
+CTEC.US,D,20201104,000000,75.4455,75.4455,72.531,73.8715,3631.7,0
+CTEC.US,D,20201105,000000,77.673,80.1975,77.673,80.1485,11686.7,0
+CTEC.US,D,20201106,000000,82.045,82.045,80.49,80.88,11993.6,0
+CTEC.US,D,20201109,000000,87.3815,89.8335,81.1725,81.753,36144.3,0
+CTEC.US,D,20201110,000000,82.142,82.2735,79.4705,80.1,30669.6,0
+CTEC.US,D,20201111,000000,81.1725,83.1125,81.075,82.848,6722.76,0
+CTEC.US,D,20201112,000000,83.648,83.648,81.8505,82.05,22779.6,0
+CTEC.US,D,20201113,000000,82.673,83.0145,81.898,82.288,8785.03,0
+CTEC.US,D,20201116,000000,82.532,83.2095,82.045,82.897,18117.7,0
+CTEC.US,D,20201117,000000,82.966,83.648,82.385,83.648,8792.01,0
+CTEC.US,D,20201118,000000,84.5205,84.813,83.8435,83.8435,14707.5,0
+CTEC.US,D,20201119,000000,84.472,85.636,84.472,85.4655,6788.83,0
+CTEC.US,D,20201120,000000,85.9285,87.4735,85.9285,86.6985,18044.8,0
+CTEC.US,D,20201123,000000,88.0145,90.101,87.966,90.0325,9127.48,0
+CTEC.US,D,20201124,000000,91.753,92.0455,89.809,91.4115,48027.1,0
+CTEC.US,D,20201125,000000,90.3935,91.9435,90.0515,91.7045,28374.9,0
+CTEC.US,D,20201127,000000,92.8205,94.4965,92.7235,93.108,8808.63,0
+CTEC.US,D,20201130,000000,95.1545,95.5395,91.753,92.2405,24934,0
+CTEC.US,D,20201201,000000,93.259,93.9855,91.4115,91.4895,14623.2,0
+CTEC.US,D,20201202,000000,89.8575,90.2965,88.2535,89.5695,17409,0
+CTEC.US,D,20201203,000000,90.198,90.418,88.838,89.004,14585.7,0
+CTEC.US,D,20201204,000000,89.3265,90.589,89.3265,90.0565,2880.94,0
+CTEC.US,D,20201207,000000,91.2165,91.7285,90.5395,90.638,5603.49,0
+CTEC.US,D,20201208,000000,91.509,94.1315,91.4605,93.868,7442.94,0
+CTEC.US,D,20201209,000000,97.0895,97.0895,90.5395,91.041,20206.2,0
+CTEC.US,D,20201210,000000,91.2655,92.5285,90.101,91.8995,8009.45,0
+CTEC.US,D,20201211,000000,91.8995,93.6385,91.6555,92.3425,8926.4,0
+CTEC.US,D,20201214,000000,92.7715,93.9855,92.7235,93.454,11945.8,0
+CTEC.US,D,20201215,000000,94.668,99.1665,94.668,98.752,12533.9,0
+CTEC.US,D,20201216,000000,99.181,99.5225,97.5765,99.186,18894.3,0
+CTEC.US,D,20201217,000000,101.12,101.56,100.418,101.169,15444.8,0
+CTEC.US,D,20201218,000000,101.95,104.62,101.95,103.382,13611.1,0
+CTEC.US,D,20201221,000000,106.802,106.802,103.26,105.686,42003.4,0
+CTEC.US,D,20201222,000000,106.32,110.688,106.32,108.84,32935.2,0
+CTEC.US,D,20201223,000000,110.926,112.193,109.859,110.589,27797.1,0
+CTEC.US,D,20201224,000000,111.218,111.218,109.469,109.8,22045,0
+CTEC.US,D,20201228,000000,112.724,114.913,109.328,109.469,21890.7,0
+CTEC.US,D,20201229,000000,109.664,110.25,106.802,107.822,18622.2,0
+CTEC.US,D,20201230,000000,109.248,110.784,109.248,110.121,9402.47,0
+CTEC.US,D,20201231,000000,110.608,110.994,109.828,110.316,8266.58,0
+CTEC.US,D,20210104,000000,114.103,114.883,110.56,111.579,62587.9,0
+CTEC.US,D,20210105,000000,112.988,114.148,111.432,113.665,47721.9,0
+CTEC.US,D,20210106,000000,117.428,121.972,117.116,119.783,47229.2,0
+CTEC.US,D,20210107,000000,127.07,130.029,126.533,129.834,108626,0
+CTEC.US,D,20210108,000000,135.47,135.956,127.021,128.961,88963.6,0
+CTEC.US,D,20210111,000000,123.088,126.777,121.728,125.857,62094.1,0
+CTEC.US,D,20210112,000000,128.035,130.322,126.972,130.273,33348.6,0
+CTEC.US,D,20210113,000000,133.525,133.865,129.322,132.602,67786.1,0
+CTEC.US,D,20210114,000000,131.73,132.554,129.932,130.852,44464.6,0
+CTEC.US,D,20210115,000000,129.59,129.59,122.357,122.697,39906.9,0
+CTEC.US,D,20210119,000000,128.474,131.048,127.699,130.804,116998,0
+CTEC.US,D,20210120,000000,132.208,132.602,129.2,131.048,185025,0
+CTEC.US,D,20210121,000000,132.022,135.712,129.883,135.566,80541.5,0
+CTEC.US,D,20210122,000000,134.401,137.891,133.592,137.366,58114.5,0
+CTEC.US,D,20210125,000000,139.544,142.313,134.498,137.073,77330.3,0
+CTEC.US,D,20210126,000000,137.7,140.373,136.586,139.398,34388.7,0
+CTEC.US,D,20210127,000000,131.828,134.982,129.2,131.438,50388.8,0
+CTEC.US,D,20210128,000000,131.438,133.285,129.059,132.749,70028.5,0
+CTEC.US,D,20210129,000000,130.468,132.066,126.246,127.552,45312.5,0
+CTEC.US,D,20210201,000000,130.37,130.37,126.246,129.638,28307.5,0
+CTEC.US,D,20210202,000000,132.115,133.767,130.867,133.622,31494.4,0
+CTEC.US,D,20210203,000000,134.498,136.482,132.793,135.859,29453.9,0
+CTEC.US,D,20210204,000000,136.293,136.829,135.118,135.518,34597.5,0
+CTEC.US,D,20210205,000000,136.439,136.917,134.255,135.908,23758.6,0
+CTEC.US,D,20210208,000000,137.56,139.349,137.122,138.136,38181.2,0
+CTEC.US,D,20210209,000000,139.252,141.538,139.252,140.71,90018.6,0
+CTEC.US,D,20210210,000000,143.239,143.429,136.439,137.99,51167.2,0
+CTEC.US,D,20210211,000000,139.349,140.71,138.199,139.446,27745.4,0
+CTEC.US,D,20210212,000000,138.866,140.514,136.634,139.984,11590.5,0
+CTEC.US,D,20210216,000000,142.508,142.752,136.829,137.941,87288.8,0
+CTEC.US,D,20210217,000000,136.975,137.024,131.647,134.11,119230,0
+CTEC.US,D,20210218,000000,127.65,128.23,124.135,125.71,56681.9,0
+CTEC.US,D,20210219,000000,127.265,130.706,127.265,128.718,26857.1,0
+CTEC.US,D,20210222,000000,124.545,124.78,118.496,118.666,47094.8,0
+CTEC.US,D,20210223,000000,112.89,117.31,108.81,116.775,40500,0
+CTEC.US,D,20210224,000000,116.39,118.959,113.134,118.714,25993.6,0
+CTEC.US,D,20210225,000000,118.714,120.075,112.94,113.572,32165.5,0
+CTEC.US,D,20210226,000000,113.665,116.678,111.735,115.61,45949.3,0
+CTEC.US,D,20210301,000000,119.202,121.24,117.935,121.24,13517.1,0
+CTEC.US,D,20210302,000000,120.27,120.27,115.756,116.098,33327.6,0
+CTEC.US,D,20210303,000000,115.464,116.292,109.488,110.22,41449.4,0
+CTEC.US,D,20210304,000000,106.87,109.248,100.494,102.113,34473.4,0
+CTEC.US,D,20210305,000000,104.345,104.345,94.9515,101.244,37017,0
+CTEC.US,D,20210308,000000,99.1975,100.459,95.9955,95.9955,27438.1,0
+CTEC.US,D,20210309,000000,100.889,105.125,99.539,104.93,49933.2,0
+CTEC.US,D,20210310,000000,107.86,109.248,103.399,104.296,23753.5,0
+CTEC.US,D,20210311,000000,108.42,112.856,108.42,112.452,28344.6,0
+CTEC.US,D,20210312,000000,110.22,112.452,108.761,112.066,20818,0
+CTEC.US,D,20210315,000000,111.286,111.676,110.072,111.432,12891.6,0
+CTEC.US,D,20210316,000000,111.579,111.579,108.323,109.634,12940,0
+CTEC.US,D,20210317,000000,106.096,107.84,103.765,106.626,18910.6,0
+CTEC.US,D,20210318,000000,106.193,106.193,102.497,102.497,12711,0
+CTEC.US,D,20210319,000000,102.497,104.93,101.064,104.588,9815.43,0
+CTEC.US,D,20210322,000000,104.881,107.304,104.881,106.387,45611.4,0
+CTEC.US,D,20210323,000000,105.364,105.802,102.259,102.546,9210.05,0
+CTEC.US,D,20210324,000000,102.985,102.985,97.74,97.74,10901.8,0
+CTEC.US,D,20210325,000000,96.3355,98.905,94.8295,98.7105,59194.6,0
+CTEC.US,D,20210326,000000,100.947,102.356,99.5815,102.356,12956.4,0
+CTEC.US,D,20210329,000000,103.131,103.131,98.515,98.564,13108.8,0
+CTEC.US,D,20210330,000000,100.509,104.052,99.787,103.594,14786.5,0
+CTEC.US,D,20210331,000000,106.338,107.742,105.69,107.352,10812.2,0
+CTEC.US,D,20210401,000000,111.188,111.237,106.88,107.596,24333.2,0
+CTEC.US,D,20210405,000000,109.78,109.78,105.9,106.46,22594.2,0
+CTEC.US,D,20210406,000000,105.802,107.206,105.558,105.997,6991.8,0
+CTEC.US,D,20210407,000000,105.608,105.608,101.82,102.4,21298.3,0
+CTEC.US,D,20210408,000000,102.936,104.393,102.692,103.423,8943.15,0
+CTEC.US,D,20210409,000000,103.765,103.765,102.014,102.789,9090.04,0
+CTEC.US,D,20210412,000000,102.448,102.448,99.3925,100.07,28519.2,0
+CTEC.US,D,20210413,000000,100.07,101.04,99.2945,100.826,22026.7,0
+CTEC.US,D,20210414,000000,101.966,102.936,100.167,100.362,16043.4,0
+CTEC.US,D,20210415,000000,100.85,100.85,97.4965,98.418,16398.7,0
+CTEC.US,D,20210416,000000,98.418,100.519,98.271,100.167,10621,0
+CTEC.US,D,20210419,000000,101.088,101.234,97.569,97.8375,24844.2,0
+CTEC.US,D,20210420,000000,98.2225,98.418,96.0925,96.911,9792.66,0
+CTEC.US,D,20210421,000000,96.3845,99.729,95.171,99.729,14773,0
+CTEC.US,D,20210422,000000,102.259,103.906,101.918,102.692,22286.9,0
+CTEC.US,D,20210423,000000,103.423,105.15,103.18,105.15,10058.3,0
+CTEC.US,D,20210426,000000,106.096,106.821,104.15,106.821,20585.2,0
+CTEC.US,D,20210427,000000,106.821,106.821,105.85,106.096,12134,0
+CTEC.US,D,20210428,000000,102.985,104.004,102.692,103.375,13548.4,0
+CTEC.US,D,20210429,000000,103.955,103.955,100.826,101.625,8343.92,0
+CTEC.US,D,20210430,000000,100.991,100.991,98.9535,99.051,5808.51,0
+CTEC.US,D,20210503,000000,99.8745,99.8745,96.5315,96.7705,19483.7,0
+CTEC.US,D,20210504,000000,94.05,94.05,90.067,90.604,17932.2,0
+CTEC.US,D,20210505,000000,92.0615,92.402,90.725,91.1345,9028.29,0
+CTEC.US,D,20210506,000000,89.6775,89.6775,86.879,87.591,22036.8,0
+CTEC.US,D,20210507,000000,88.176,91.1345,88.176,89.726,43876.9,0
+CTEC.US,D,20210510,000000,88.127,88.268,86.041,86.2355,19153.2,0
+CTEC.US,D,20210511,000000,82.5455,87.2505,81.571,87.1525,87665.6,0
+CTEC.US,D,20210512,000000,85.2665,85.3145,82.5945,82.785,94597.9,0
+CTEC.US,D,20210513,000000,84.145,84.4375,80.796,82.059,23573.5,0
+CTEC.US,D,20210514,000000,83.3695,85.8945,83.3695,85.4555,9029.11,0
+CTEC.US,D,20210517,000000,83.906,85.5535,83.808,84.925,43293.9,0
+CTEC.US,D,20210518,000000,84.827,88.0785,84.827,87.396,12442.9,0
+CTEC.US,D,20210519,000000,85.3145,88.0785,85.218,87.8345,3878.9,0
+CTEC.US,D,20210520,000000,90.019,91.0865,89.824,91.0865,11526.3,0
+CTEC.US,D,20210521,000000,91.915,91.915,90.506,91.476,4749.55,0
+CTEC.US,D,20210524,000000,91.427,91.427,90.014,90.213,7168.22,0
+CTEC.US,D,20210525,000000,90.213,91.476,90.213,90.3115,6484.68,0
+CTEC.US,D,20210526,000000,90.3115,92.641,90.3115,92.2805,13112.3,0
+CTEC.US,D,20210527,000000,92.739,92.739,91.7685,92.402,12422.8,0
+CTEC.US,D,20210528,000000,92.739,94.001,92.739,92.9825,5580.39,0
+CTEC.US,D,20210601,000000,93.616,94.781,92.9825,93.665,11612.7,0
+CTEC.US,D,20210602,000000,92.934,93.1285,91.6515,92.1095,23675.7,0
+CTEC.US,D,20210603,000000,91.042,91.9345,89.6775,90.4085,27025.1,0
+CTEC.US,D,20210604,000000,91.042,92.008,90.3115,91.622,11321.2,0
+CTEC.US,D,20210607,000000,91.964,93.713,90.555,92.4515,37905.7,0
+CTEC.US,D,20210608,000000,94.391,94.488,91.6715,92.495,24850.2,0
+CTEC.US,D,20210609,000000,92.495,93.86,92.256,92.3045,7285.57,0
+CTEC.US,D,20210610,000000,92.4515,93.324,90.7985,92.836,22678.3,0
+CTEC.US,D,20210611,000000,93.4205,94.1955,93.4205,93.903,16681.6,0
+CTEC.US,D,20210614,000000,96.3845,96.911,94.347,94.44,16250.4,0
+CTEC.US,D,20210615,000000,95.2205,96.1415,92.256,92.256,24312.3,0
+CTEC.US,D,20210616,000000,92.836,94.148,92.256,93.0315,9938.93,0
+CTEC.US,D,20210617,000000,93.4205,94.6345,92.256,94.391,10762.8,0
+CTEC.US,D,20210618,000000,94.391,95.171,92.9825,93.3725,18869.3,0
+CTEC.US,D,20210621,000000,93.3725,95.3615,93.324,94.2445,9371.09,0
+CTEC.US,D,20210622,000000,94.488,96.2875,93.713,96.1895,10399.6,0
+CTEC.US,D,20210623,000000,96.867,98.271,95.878,96.911,27986.9,0
+CTEC.US,D,20210624,000000,97.789,98.564,97.472,98.131,17901,0
+CTEC.US,D,20210625,000000,99.2945,100.07,98.3685,98.613,25117.1,0
+CTEC.US,D,20210628,000000,98.8075,102.259,98.613,102.014,22304.9,0
+CTEC.US,D,20210629,000000,102.064,104.442,101.186,103.375,18983.8,0
+CTEC.US,D,20210630,000000,102.546,103.667,100.899,101.186,15938,0
+CTEC.US,D,20210701,000000,102.742,102.742,99.631,100.557,15331.4,0
+CTEC.US,D,20210702,000000,99.7775,101.966,99.1485,99.49,16838.6,0
+CTEC.US,D,20210706,000000,100.85,101.04,99.49,100.313,17549.8,0
+CTEC.US,D,20210707,000000,102.985,103.034,99.631,99.68,30719.6,0
+CTEC.US,D,20210708,000000,97.789,102.4,95.4055,97.3505,32282,0
+CTEC.US,D,20210709,000000,97.155,98.131,97.155,98.0815,9994.73,0
+CTEC.US,D,20210712,000000,100.167,100.313,98.3195,99.0755,17926.5,0
+CTEC.US,D,20210713,000000,99.5815,101.234,97.3015,97.886,22177.7,0
+CTEC.US,D,20210714,000000,97.2035,98.131,93.7575,94.2395,60416.4,0
+CTEC.US,D,20210715,000000,94.2885,96.3305,91.6665,92.3485,14012.3,0
+CTEC.US,D,20210716,000000,92.2995,92.8795,90.794,91.037,10100.5,0
+CTEC.US,D,20210719,000000,90.257,90.501,88.4105,90.3545,11591.1,0
+CTEC.US,D,20210720,000000,90.8915,92.0565,89.5795,91.8125,14003,0
+CTEC.US,D,20210721,000000,92.3975,95.166,92.2995,95.166,8309.45,0
+CTEC.US,D,20210722,000000,96.185,96.4775,94.143,94.8735,26577.5,0
+CTEC.US,D,20210723,000000,94.8735,94.8735,92.2025,93.002,18777.8,0
+CTEC.US,D,20210726,000000,92.2995,93.1235,91.3745,91.7635,10205.6,0
+CTEC.US,D,20210727,000000,91.4225,91.4225,89.092,90.5995,20581.9,0
+CTEC.US,D,20210728,000000,90.4525,93.9475,90.4525,93.611,10130.5,0
+CTEC.US,D,20210729,000000,94.5325,94.5325,93.3675,93.3675,14567.2,0
+CTEC.US,D,20210730,000000,92.685,94.8735,92.685,94.2395,19685.2,0
+CTEC.US,D,20210802,000000,96.039,96.039,94.483,94.483,8088.72,0
+CTEC.US,D,20210803,000000,96.185,96.6725,95.829,96.6725,5005.77,0
+CTEC.US,D,20210804,000000,97.2035,98.515,96.585,96.862,23493.9,0
+CTEC.US,D,20210805,000000,97.74,97.74,96.185,96.4285,12366.4,0
+CTEC.US,D,20210806,000000,96.5265,97.3505,96.185,96.233,9211.07,0
+CTEC.US,D,20210809,000000,96.233,98.8855,96.233,98.418,8103.9,0
+CTEC.US,D,20210810,000000,98.8565,99.8265,98.418,98.905,27721.8,0
+CTEC.US,D,20210811,000000,100.119,100.557,96.039,96.96,30811.7,0
+CTEC.US,D,20210812,000000,98.0815,99.1975,95.6195,96.4285,24713.9,0
+CTEC.US,D,20210813,000000,97.0575,97.0575,94.386,94.7275,8459,0
+CTEC.US,D,20210816,000000,93.562,93.562,91.91,92.4465,12198.4,0
+CTEC.US,D,20210817,000000,91.1295,91.1295,89.7215,90.3545,5888.93,0
+CTEC.US,D,20210818,000000,93.611,93.708,91.1295,92.2755,11982.6,0
+CTEC.US,D,20210819,000000,90.842,91.8615,90.842,91.179,19505.3,0
+CTEC.US,D,20210820,000000,91.325,91.8125,91.037,91.715,11087.9,0
+CTEC.US,D,20210823,000000,93.27,94.6295,92.2995,94.386,8989.31,0
+CTEC.US,D,20210824,000000,95.4055,95.941,94.5815,95.2155,4573.74,0
+CTEC.US,D,20210825,000000,96.814,96.814,95.746,96.185,9809.48,0
+CTEC.US,D,20210826,000000,96.4775,97.101,95.166,95.941,11683.9,0
+CTEC.US,D,20210827,000000,95.746,97.0575,95.3075,96.6725,10726,0
+CTEC.US,D,20210830,000000,97.3015,98.613,97.3015,98.271,13785.6,0
+CTEC.US,D,20210831,000000,99.344,99.3925,97.745,97.935,24216.1,0
+CTEC.US,D,20210901,000000,98.174,99.49,97.886,98.2225,22970.2,0
+CTEC.US,D,20210902,000000,99.5815,100.07,98.613,99.0025,17781.2,0
+CTEC.US,D,20210903,000000,99.5815,99.8745,98.1975,98.3195,25936.2,0
+CTEC.US,D,20210907,000000,98.613,99.1975,97.2525,98.131,17764.6,0
+CTEC.US,D,20210908,000000,97.106,98.418,94.8735,94.8735,7033.65,0
+CTEC.US,D,20210909,000000,95.5995,96.0875,93.7575,95.3175,16206.5,0
+CTEC.US,D,20210910,000000,96.38,96.38,93.708,93.855,11933.9,0
+CTEC.US,D,20210913,000000,94.045,95.2875,93.1235,95.2155,9998.83,0
+CTEC.US,D,20210914,000000,95.746,95.9855,94.7765,95.0685,9090.24,0
+CTEC.US,D,20210915,000000,94.6785,94.6785,93.611,94.2885,14890.5,0
+CTEC.US,D,20210916,000000,92.734,93.2215,92.0565,92.929,7510,0
+CTEC.US,D,20210917,000000,92.734,93.5135,92.2025,93.5135,9085.32,0
+CTEC.US,D,20210920,000000,90.8915,91.057,89.2875,89.916,6575.76,0
+CTEC.US,D,20210921,000000,91.5195,91.7005,90.55,91.5685,5074.29,0
+CTEC.US,D,20210922,000000,92.0565,93.635,92.0565,93.3195,1491,0
+CTEC.US,D,20210923,000000,94.2885,95.2155,94.2395,95.0195,7958.45,0
+CTEC.US,D,20210924,000000,93.66,94.1905,92.5925,92.7825,7389.99,0
+CTEC.US,D,20210927,000000,92.49,94.6785,92.3485,94.2395,11885.7,0
+CTEC.US,D,20210928,000000,93.27,93.27,91.3745,91.5685,19000.2,0
+CTEC.US,D,20210929,000000,91.471,92.2995,90.2085,90.272,6834.24,0
+CTEC.US,D,20210930,000000,90.3545,91.5195,90.3545,90.5995,5315.75,0
+CTEC.US,D,20211001,000000,90.501,90.842,89.3845,90.5995,6533.09,0
+CTEC.US,D,20211004,000000,89.3845,89.3845,86.664,86.904,6228.65,0
+CTEC.US,D,20211005,000000,87.1475,87.44,86.713,87.1475,7045.75,0
+CTEC.US,D,20211006,000000,85.013,87.05,84.647,86.1285,12883.8,0
+CTEC.US,D,20211007,000000,87.2455,88.9465,87.2455,88.3125,10524.8,0
+CTEC.US,D,20211008,000000,87.879,88.4105,87.488,87.488,12563.5,0
+CTEC.US,D,20211011,000000,87.684,90.842,87.684,89.482,3615.7,0
+CTEC.US,D,20211012,000000,90.062,93.027,90.062,92.5395,26973.8,0
+CTEC.US,D,20211013,000000,94.8735,96.6725,94.8735,96.3305,11341.1,0
+CTEC.US,D,20211014,000000,97.155,97.155,95.2155,95.6485,11403.2,0
+CTEC.US,D,20211015,000000,96.862,97.155,95.8435,96.185,12381.2,0
+CTEC.US,D,20211018,000000,95.698,97.155,95.5505,96.96,10624.1,0
+CTEC.US,D,20211019,000000,97.691,99.8265,97.4475,99.729,13709.5,0
+CTEC.US,D,20211020,000000,99.729,99.729,98.174,98.8075,10864.1,0
+CTEC.US,D,20211021,000000,98.466,100.362,98.174,99.49,12395.7,0
+CTEC.US,D,20211022,000000,99.5815,99.6705,97.2035,97.789,5903.08,0
+CTEC.US,D,20211025,000000,98.3685,100.752,98.174,100.509,5653.63,0
+CTEC.US,D,20211026,000000,101.771,102.014,99.729,100.264,16870.6,0
+CTEC.US,D,20211027,000000,102.21,104.442,102.014,102.888,15318.2,0
+CTEC.US,D,20211028,000000,102.888,107.309,102.888,106.87,99255.8,0
+CTEC.US,D,20211029,000000,106.582,107.942,105.364,107.796,19542.2,0
+CTEC.US,D,20211101,000000,108.084,110.077,107.845,110.077,26098.7,0
+CTEC.US,D,20211102,000000,109.688,109.688,106.582,107.26,25640.2,0
+CTEC.US,D,20211103,000000,105.174,105.802,102.259,105.51,24994.2,0
+CTEC.US,D,20211104,000000,105.705,106.08,104.491,105.125,15221.4,0
+CTEC.US,D,20211105,000000,104.102,104.273,102.162,103.034,18089.6,0
+CTEC.US,D,20211108,000000,104.979,107.738,104.93,107.064,16492.9,0
+CTEC.US,D,20211109,000000,107.552,107.601,104.881,106.626,27999.8,0
+CTEC.US,D,20211110,000000,104.296,105.85,103.472,104.296,25857.4,0
+CTEC.US,D,20211111,000000,103.906,108.448,103.906,107.82,31366.2,0
+CTEC.US,D,20211112,000000,108.133,109.302,107.552,108.718,7729.71,0
+CTEC.US,D,20211115,000000,109.59,109.784,106.87,107.455,20235.2,0
+CTEC.US,D,20211116,000000,107.357,107.455,106.022,107.455,27620.3,0
+CTEC.US,D,20211117,000000,107.309,107.942,106.143,106.626,7456.45,0
+CTEC.US,D,20211118,000000,106.435,106.435,103.423,104.491,26582.2,0
+CTEC.US,D,20211119,000000,102.936,107.113,102.936,106.387,36166.9,0
+CTEC.US,D,20211122,000000,106.387,108.376,103.638,104.198,17267.7,0
+CTEC.US,D,20211123,000000,102.692,104.198,100.557,101.381,19849.7,0
+CTEC.US,D,20211124,000000,100.509,102.014,99.7825,101.868,11582.5,0
+CTEC.US,D,20211126,000000,99.1485,101.479,98.271,99.1485,7589.59,0
+CTEC.US,D,20211129,000000,99.3925,101.771,99.129,100.752,21011.5,0
+CTEC.US,D,20211130,000000,99.68,101.186,97.4525,98.759,32287.5,0
+CTEC.US,D,20211201,000000,99.49,100.606,95.4535,95.4535,16691.1,0
+CTEC.US,D,20211202,000000,95.2155,96.853,94.5815,95.478,8434.39,0
+CTEC.US,D,20211203,000000,94.8735,95.166,89.507,90.1115,28073.4,0
+CTEC.US,D,20211206,000000,89.433,91.715,87.781,90.9885,72391.8,0
+CTEC.US,D,20211207,000000,92.49,95.2155,92.49,94.4355,19243.7,0
+CTEC.US,D,20211208,000000,94.5815,95.795,94.2395,95.5025,15867.2,0
+CTEC.US,D,20211209,000000,94.2395,94.971,91.8615,92.008,12925.6,0
+CTEC.US,D,20211210,000000,92.008,93.27,90.55,90.9405,21937.5,0
+CTEC.US,D,20211213,000000,90.3065,91.8125,89.141,90.4525,37244.5,0
+CTEC.US,D,20211214,000000,87.9765,88.605,86.7625,87.3425,15239.7,0
+CTEC.US,D,20211215,000000,86.324,88.5565,85.407,88.508,27780.3,0
+CTEC.US,D,20211216,000000,89.092,90.842,86.568,86.568,40754.1,0
+CTEC.US,D,20211217,000000,85.013,87.1235,84.2325,86.855,38941.7,0
+CTEC.US,D,20211220,000000,83.214,84.135,81.902,81.951,22624.1,0
+CTEC.US,D,20211221,000000,82.585,85.9335,82.585,85.9335,71114.6,0
+CTEC.US,D,20211222,000000,84.72,85.9335,84.574,85.7385,40120.4,0
+CTEC.US,D,20211223,000000,85.208,86.904,85.1585,86.275,82610,0
+CTEC.US,D,20211227,000000,86.855,87.44,86.178,86.904,64464.6,0
+CTEC.US,D,20211228,000000,85.8365,86.421,84.793,85.11,46748.5,0
+CTEC.US,D,20211229,000000,84.768,85.9825,83.8475,84.72,22228.4,0
+CTEC.US,D,20211230,000000,84.4765,87.109,84.4765,86.718,29144.9,0
+CTEC.US,D,20211231,000000,86.2305,87.299,85.841,85.841,11999.2,0
+CTEC.US,D,20220103,000000,86.6215,87.5715,86.6215,87.214,4103.95,0
+CTEC.US,D,20220104,000000,87.7415,88.4245,84.6225,85.89,18026.8,0
+CTEC.US,D,20220105,000000,85.061,85.4025,81.503,81.503,24800.9,0
+CTEC.US,D,20220106,000000,80.771,81.1615,78.9685,80.0655,14727,0
+CTEC.US,D,20220107,000000,80.4305,81.307,79.1635,79.4065,30481,0
+CTEC.US,D,20220110,000000,78.676,79.358,77.116,79.358,26748,0
+CTEC.US,D,20220111,000000,78.7735,80.5765,78.7735,80.1375,16197.3,0
+CTEC.US,D,20220112,000000,81.21,82.429,80.3335,80.869,14791.2,0
+CTEC.US,D,20220113,000000,81.6,82.1575,79.115,79.2605,5847.9,0
+CTEC.US,D,20220114,000000,78.481,79.446,77.359,78.4315,13993,0
+CTEC.US,D,20220118,000000,77.3105,77.506,75.7995,75.7995,12999.3,0
+CTEC.US,D,20220119,000000,76.287,76.555,74.6295,75.117,17658.3,0
+CTEC.US,D,20220120,000000,75.556,78.09,74.6785,75.042,18700.5,0
+CTEC.US,D,20220121,000000,73.8985,74.3375,71.2665,71.2665,26112,0
+CTEC.US,D,20220124,000000,68.487,70.9745,66.6355,70.3395,20115.8,0
+CTEC.US,D,20220125,000000,68.78,69.5205,67.7565,68.6345,6746.44,0
+CTEC.US,D,20220126,000000,71.2665,71.9485,69.2185,69.365,36921.4,0
+CTEC.US,D,20220127,000000,69.121,69.2185,66.6845,66.9465,19588,0
+CTEC.US,D,20220128,000000,66.586,67.318,64.8315,67.026,18333.1,0
+CTEC.US,D,20220131,000000,68.1955,72.5815,68.0005,72.4355,28294,0
+CTEC.US,D,20220201,000000,72.4355,72.6795,71.217,72.3875,7650.93,0
+CTEC.US,D,20220202,000000,73.606,73.8495,71.169,71.559,7417.27,0
+CTEC.US,D,20220203,000000,69.609,70.729,68.9265,68.9745,30272.8,0
+CTEC.US,D,20220204,000000,69.024,70.7295,69.024,70.4075,3885.67,0
+CTEC.US,D,20220207,000000,69.755,71.1195,69.462,70.145,3506.97,0
+CTEC.US,D,20220208,000000,69.2675,70.2425,68.951,69.9745,23212.1,0
+CTEC.US,D,20220209,000000,73.8,73.8,72.4355,73.8,24643.4,0
+CTEC.US,D,20220210,000000,72.192,74.288,71.2665,71.4615,7401.68,0
+CTEC.US,D,20220211,000000,71.997,72.144,68.682,69.17,8861.5,0
+CTEC.US,D,20220214,000000,68.585,69.462,68.2445,68.487,6174.49,0
+CTEC.US,D,20220215,000000,70.9745,73.0205,70.9745,72.972,5969.35,0
+CTEC.US,D,20220216,000000,72.6305,74.142,72.024,73.411,17113.9,0
+CTEC.US,D,20220217,000000,72.826,73.411,71.7045,71.851,3302.03,0
+CTEC.US,D,20220218,000000,71.3155,71.851,70.1945,70.3395,2115.26,0
+CTEC.US,D,20220222,000000,69.17,69.3315,67.1715,67.513,16094.9,0
+CTEC.US,D,20220223,000000,69.17,69.36,66.8305,66.8305,6708.49,0
+CTEC.US,D,20220224,000000,63.564,71.559,63.564,71.3155,14139.1,0
+CTEC.US,D,20220225,000000,72.728,74.045,71.6565,74.045,6095.51,0
+CTEC.US,D,20220228,000000,76.0435,79.8945,76.0435,79.309,12486.8,0
+CTEC.US,D,20220301,000000,78.7735,79.358,77.067,79.1635,14697.5,0
+CTEC.US,D,20220302,000000,79.6265,79.8945,76.7255,77.701,19081,0
+CTEC.US,D,20220303,000000,78.09,78.09,74.5325,74.5325,12931.2,0
+CTEC.US,D,20220304,000000,74.58,74.6785,72.736,73.362,20255.5,0
+CTEC.US,D,20220307,000000,75.0195,75.6755,74.142,74.4835,4139.24,0
+CTEC.US,D,20220308,000000,76.677,81.649,75.7995,80.771,15937,0
+CTEC.US,D,20220309,000000,81.454,81.9165,79.211,81.405,7583.44,0
+CTEC.US,D,20220310,000000,80.869,80.869,78.286,79.5535,6348.66,0
+CTEC.US,D,20220311,000000,80.967,81.307,77.9935,78.09,5103.63,0
+CTEC.US,D,20220314,000000,77.8955,77.8955,73.7765,74.288,12499.3,0
+CTEC.US,D,20220315,000000,73.8495,74.873,71.972,74.873,14356.9,0
+CTEC.US,D,20220316,000000,76.189,79.6505,76.189,79.431,201588,0
+CTEC.US,D,20220317,000000,78.4315,80.128,78.4315,79.5535,12609.7,0
+CTEC.US,D,20220318,000000,78.87,81.1615,78.865,80.771,5238.62,0
+CTEC.US,D,20220321,000000,80.5275,80.5275,78.5845,79.797,7027.7,0
+CTEC.US,D,20220322,000000,79.845,81.747,79.845,81.015,4181.09,0
+CTEC.US,D,20220323,000000,80.235,81.922,79.697,80.4305,7766.64,0
+CTEC.US,D,20220324,000000,80.9175,81.8445,79.7485,81.8445,7739.97,0
+CTEC.US,D,20220325,000000,81.454,81.454,78.578,79.4065,7408.04,0
+CTEC.US,D,20220328,000000,79.358,80.089,78.286,79.7455,4401.82,0
+CTEC.US,D,20220329,000000,80.479,82.1365,79.7485,82.1365,11839.6,0
+CTEC.US,D,20220330,000000,82.429,82.8675,80.723,80.723,6857.02,0
+CTEC.US,D,20220331,000000,80.284,82.041,80.284,81.1615,28424.8,0
+CTEC.US,D,20220401,000000,82.283,82.721,81.21,81.649,1527.72,0
+CTEC.US,D,20220404,000000,81.8445,85.11,81.649,84.8175,9331.29,0
+CTEC.US,D,20220405,000000,85.9875,85.9875,83.1595,83.696,4429.93,0
+CTEC.US,D,20220406,000000,81.7955,81.7955,79.699,80.723,11375.7,0
+CTEC.US,D,20220407,000000,80.089,80.5275,78.2365,79.309,6815.17,0
+CTEC.US,D,20220408,000000,79.2605,79.456,78.1885,78.1885,2632.23,0
+CTEC.US,D,20220411,000000,77.4085,78.529,76.2665,77.3105,4064.36,0
+CTEC.US,D,20220412,000000,78.1885,78.724,76.311,76.7255,6871.58,0
+CTEC.US,D,20220413,000000,76.8715,78.383,76.8715,78.139,3136.89,0
+CTEC.US,D,20220414,000000,78.4315,78.6265,77.018,77.018,2521.45,0
+CTEC.US,D,20220418,000000,77.018,77.018,76.0915,76.287,1840.98,0
+CTEC.US,D,20220419,000000,76.628,78.481,75.9945,78.4315,1677.48,0
+CTEC.US,D,20220420,000000,78.481,78.481,76.044,76.287,2784.04,0
+CTEC.US,D,20220421,000000,76.287,76.5305,71.412,71.412,3931.42,0
+CTEC.US,D,20220422,000000,71.412,72.144,69.707,69.8035,1537.57,0
+CTEC.US,D,20220425,000000,68.39,69.9985,68.001,69.511,21567.4,0
+CTEC.US,D,20220426,000000,68.682,68.682,67.026,67.1715,3721.56,0
+CTEC.US,D,20220427,000000,67.22,69.56,66.928,68.2925,7094.99,0
+CTEC.US,D,20220428,000000,68.829,68.829,66.44,68.0985,4393.62,0
+CTEC.US,D,20220429,000000,69.511,70.8275,68.2925,69.024,2562.68,0
+CTEC.US,D,20220502,000000,68.2445,69.17,67.269,68.829,9504.02,0
+CTEC.US,D,20220503,000000,68.2445,71.3075,68.1955,70.5835,5395.14,0
+CTEC.US,D,20220504,000000,70.5835,74.093,69.9985,73.0205,4995.93,0
+CTEC.US,D,20220505,000000,72.582,72.582,69.2675,69.9985,12100.5,0
+CTEC.US,D,20220506,000000,69.2675,69.2675,67.026,67.269,7968.09,0
+CTEC.US,D,20220509,000000,65.368,65.758,62.248,62.248,11657,0
+CTEC.US,D,20220510,000000,64.1495,64.1495,60.9805,62.2965,6251.83,0
+CTEC.US,D,20220511,000000,62.8335,63.5165,60.2005,60.2495,8759.13,0
+CTEC.US,D,20220512,000000,58.2015,60.557,57.1295,58.885,9089.63,0
+CTEC.US,D,20220513,000000,60.2495,63.662,59.421,63.0765,11690.6,0
+CTEC.US,D,20220516,000000,62.9795,63.4425,62.2965,62.5405,2356.31,0
+CTEC.US,D,20220517,000000,64.6365,65.611,63.8085,65.319,5104.86,0
+CTEC.US,D,20220518,000000,65.2705,66.928,64.8315,65.0265,5940.83,0
+CTEC.US,D,20220519,000000,65.368,68.2445,65.368,67.7565,3080.27,0
+CTEC.US,D,20220520,000000,68.2445,68.829,66.2935,67.9025,9047.16,0
+CTEC.US,D,20220523,000000,68.9265,69.072,67.5615,68.78,5995.61,0
+CTEC.US,D,20220524,000000,67.7565,68.0985,66.586,67.4155,6053.05,0
+CTEC.US,D,20220525,000000,67.806,70.0965,66.6845,70.0965,7130.07,0
+CTEC.US,D,20220526,000000,68.4385,70.5835,68.4385,69.852,4180.47,0
+CTEC.US,D,20220527,000000,69.755,72.29,68.2445,71.9485,9086.75,0
+CTEC.US,D,20220531,000000,72.3875,73.5575,71.217,72.0465,9409.86,0
+CTEC.US,D,20220601,000000,72.0955,72.5335,70.535,70.9745,5277.8,0
+CTEC.US,D,20220602,000000,70.9745,73.996,70.9745,73.655,2821.99,0
+CTEC.US,D,20220603,000000,73.118,73.4605,72.1445,72.7775,1292.42,0
+CTEC.US,D,20220606,000000,75.2145,75.764,74.58,74.776,1146.56,0
+CTEC.US,D,20220607,000000,73.606,74.971,73.0695,74.6295,2967.85,0
+CTEC.US,D,20220608,000000,73.947,75.2635,73.5575,73.704,2400.82,0
+CTEC.US,D,20220609,000000,73.2645,73.314,71.217,71.3155,3175.46,0
+CTEC.US,D,20220610,000000,69.4145,70.925,69.4145,70.2425,2600.23,0
+CTEC.US,D,20220613,000000,66.928,66.9765,64.5395,65.1245,6088.95,0
+CTEC.US,D,20220614,000000,65.1245,65.8065,64.5395,64.783,4785.65,0
+CTEC.US,D,20220615,000000,64.6855,66.538,64.1005,66.465,2502.78,0
+CTEC.US,D,20220616,000000,64.5885,64.5885,63.5165,63.613,3475.79,0
+CTEC.US,D,20220617,000000,64.881,66.806,64.881,66.538,2267.89,0
+CTEC.US,D,20220621,000000,67.9515,69.609,67.9515,68.9265,3091.35,0
+CTEC.US,D,20220622,000000,67.026,68.39,67.026,67.7565,3224.69,0
+CTEC.US,D,20220623,000000,68.2445,68.39,67.172,68.39,2698.29,0
+CTEC.US,D,20220624,000000,68.878,69.7065,67.9515,68.9745,2161.42,0
+CTEC.US,D,20220627,000000,69.2185,70.6815,69.17,69.755,3387.17,0
+CTEC.US,D,20220628,000000,70.437,70.632,67.7565,67.9515,3981.68,0
+CTEC.US,D,20220629,000000,67.0255,67.0255,65.0735,65.2685,5268.68,0
+CTEC.US,D,20220630,000000,64.6345,67.2195,64.6345,66.488,4600.38,0
+CTEC.US,D,20220701,000000,66.488,66.6835,65.952,66.0975,618.072,0
+CTEC.US,D,20220705,000000,64.781,65.854,63.9025,65.5615,3466.33,0
+CTEC.US,D,20220706,000000,65.512,65.61,64.7325,65.512,7540.89,0
+CTEC.US,D,20220707,000000,65.9995,69.5605,65.9995,69.025,2854.82,0
+CTEC.US,D,20220708,000000,68.293,70.423,68.293,70.049,3672.76,0
+CTEC.US,D,20220711,000000,69.2685,69.2685,66.917,67.2675,1101.05,0
+CTEC.US,D,20220712,000000,67.171,67.171,65.512,65.805,3870.59,0
+CTEC.US,D,20220713,000000,64.9755,66.8785,64.586,66.6835,2879.21,0
+CTEC.US,D,20220714,000000,65.4635,66.0975,64.5205,65.9345,1973.52,0
+CTEC.US,D,20220715,000000,64.8785,64.8785,62.3415,64.3905,2223.21,0
+CTEC.US,D,20220718,000000,65.854,67.8535,65.854,66.537,1558.19,0
+CTEC.US,D,20220719,000000,67.806,68.4385,67.3175,68.293,1871.64,0
+CTEC.US,D,20220720,000000,68.4875,70.049,67.9025,69.366,12467.8,0
+CTEC.US,D,20220721,000000,69.9515,70.7315,69.025,69.6585,17519,0
+CTEC.US,D,20220722,000000,70.098,70.098,67.975,68.3905,2188.36,0
+CTEC.US,D,20220725,000000,68.8785,69.073,68.049,69.073,1993.41,0
+CTEC.US,D,20220726,000000,68.537,68.6825,67.2685,67.2685,8081.68,0
+CTEC.US,D,20220727,000000,69.366,71.4145,68.5855,71.025,3924.91,0
+CTEC.US,D,20220728,000000,75.805,77.5125,74.7325,76.732,6237.92,0
+CTEC.US,D,20220729,000000,76.439,79.0245,76.439,78.878,17682.6,0
+CTEC.US,D,20220801,000000,77.9515,78.0975,76.9275,77.5615,9460.1,0
+CTEC.US,D,20220802,000000,76.4875,79.9505,75.707,79.1705,6653.66,0
+CTEC.US,D,20220803,000000,78.684,78.684,76.4875,77.9515,2614.97,0
+CTEC.US,D,20220804,000000,78.0485,79.8535,77.317,79.4635,5425.51,0
+CTEC.US,D,20220805,000000,79.561,81.8055,79.512,80.8295,9156.08,0
+CTEC.US,D,20220808,000000,82.4395,83.659,80.8865,81.22,14686.1,0
+CTEC.US,D,20220809,000000,80.586,81.0975,79.512,80.8295,2392.34,0
+CTEC.US,D,20220810,000000,83.5615,85.61,82.624,85.61,6260.88,0
+CTEC.US,D,20220811,000000,87.0735,87.4005,84.8785,85.2205,6215.57,0
+CTEC.US,D,20220812,000000,84.6345,86.635,84.0495,86.244,5845.76,0
+CTEC.US,D,20220815,000000,85.854,86.781,79.7715,85.4635,2007.96,0
+CTEC.US,D,20220816,000000,85.317,85.854,84.098,84.6345,7684.8,0
+CTEC.US,D,20220817,000000,83.269,84.2925,82.4395,83.7565,10808.5,0
+CTEC.US,D,20220818,000000,83.61,84.683,83.3665,83.879,8521.82,0
+CTEC.US,D,20220819,000000,82.0975,82.4395,80,80.3175,4856.84,0
+CTEC.US,D,20220822,000000,78.2935,78.781,77.7565,78.5365,13358.7,0
+CTEC.US,D,20220823,000000,78.927,79.903,78.196,78.9765,6181.95,0
+CTEC.US,D,20220824,000000,78.5855,81.0245,78.5365,80.7805,1639.99,0
+CTEC.US,D,20220825,000000,82.3425,83.2195,81.4635,83.1705,3093.02,0
+CTEC.US,D,20220826,000000,83.7565,84.1955,81.1585,81.9025,6339.39,0
+CTEC.US,D,20220829,000000,80.4395,82.147,80.049,80.61,7751.84,0
+CTEC.US,D,20220830,000000,81.708,82.1955,79.074,80.2925,3197.57,0
+CTEC.US,D,20220831,000000,80.8785,81.7565,80,80.8295,1748.02,0
+CTEC.US,D,20220901,000000,78.6345,78.9765,76.732,78.3265,7495.18,0
+CTEC.US,D,20220902,000000,79.074,79.2195,76.6345,77.4635,3328.36,0
+CTEC.US,D,20220906,000000,78.0005,78.196,76.2205,77.22,4106.54,0
+CTEC.US,D,20220907,000000,77.317,81.5125,76.8295,81.22,7240.37,0
+CTEC.US,D,20220908,000000,80.3415,81.561,79.7565,81.5255,2373.68,0
+CTEC.US,D,20220909,000000,82.537,82.537,81.3665,82.3425,1438.68,0
+CTEC.US,D,20220912,000000,82.4885,82.6825,81.726,82.586,3883.71,0
+CTEC.US,D,20220913,000000,79.61,81.4635,79.127,80.202,2007.55,0
+CTEC.US,D,20220914,000000,80.196,81.561,79.366,81.3665,6113.48,0
+CTEC.US,D,20220915,000000,80.3415,81.171,79.2195,79.512,7694.64,0
+CTEC.US,D,20220916,000000,77.7565,79.561,77.22,79.098,51358.8,0
+CTEC.US,D,20220919,000000,77.805,79.074,77.805,78.83,1487.06,0
+CTEC.US,D,20220920,000000,78.0485,78.439,76.439,77.0735,1856.88,0
+CTEC.US,D,20220921,000000,76.878,77.903,75.6105,75.6105,6296.55,0
+CTEC.US,D,20220922,000000,75.3655,76.391,73.1715,73.9025,3499.74,0
+CTEC.US,D,20220923,000000,71.366,71.5615,69.9515,70.4885,2727.1,0
+CTEC.US,D,20220926,000000,69.9515,71.5615,69.269,69.61,2333.09,0
+CTEC.US,D,20220927,000000,70.6835,71.561,69.4155,69.8535,14308.9,0
+CTEC.US,D,20220928,000000,69.4155,71.2195,68.927,71.081,2540.14,0
+CTEC.US,D,20220929,000000,69.61,70.196,67.3175,67.561,2804.18,0
+CTEC.US,D,20220930,000000,67.3655,68.7805,67.3655,67.833,847.262,0
+CTEC.US,D,20221003,000000,68.537,69.8535,67.806,69.805,1377.39,0
+CTEC.US,D,20221004,000000,72.439,73.317,71.7075,72.8785,7358.04,0
+CTEC.US,D,20221005,000000,71.318,71.318,68.7805,70.171,2128.5,0
+CTEC.US,D,20221006,000000,69.463,70.781,68.3905,68.4875,2972.08,0
+CTEC.US,D,20221007,000000,67.464,68.049,66.2685,66.415,3107.37,0
+CTEC.US,D,20221010,000000,66.2925,66.2925,64.9265,65.61,2421.86,0
+CTEC.US,D,20221011,000000,64.829,65.6055,63.9025,64.965,1481.94,0
+CTEC.US,D,20221012,000000,65.5615,65.707,63.8055,64.0975,4703.7,0
+CTEC.US,D,20221013,000000,61.756,64.683,61.7075,64.586,2132.81,0
+CTEC.US,D,20221014,000000,65.219,65.805,62.7805,63.2195,2604.72,0
+CTEC.US,D,20221017,000000,64.293,65.0735,63.8055,64.0005,4963.44,0
+CTEC.US,D,20221018,000000,66.6345,67.073,65.123,65.61,4859.09,0
+CTEC.US,D,20221019,000000,64.537,65.049,63.464,63.707,3470.84,0
+CTEC.US,D,20221020,000000,63.122,64.195,62.4875,62.8785,1835.97,0
+CTEC.US,D,20221021,000000,62.976,64.6345,62.7325,64.537,2827.14,0
+CTEC.US,D,20221024,000000,64.049,64.049,62.391,63.61,1324.7,0
+CTEC.US,D,20221025,000000,64.4645,66.7795,64.4645,66.0975,1255.82,0
+CTEC.US,D,20221026,000000,67.61,69.7565,67.3175,68.537,2642.23,0
+CTEC.US,D,20221027,000000,68.537,69.8535,68.537,68.8295,2333.09,0
+CTEC.US,D,20221028,000000,68.0985,68.3905,66.708,68.3905,3358.91,0
+CTEC.US,D,20221031,000000,67.415,68.8295,67.124,68.728,3074.78,0
+CTEC.US,D,20221101,000000,70.5855,70.5855,69.2195,69.2195,729.797,0
+CTEC.US,D,20221102,000000,69.073,70,67.3655,67.561,5944.36,0
+CTEC.US,D,20221103,000000,67.3655,69.4155,67.3655,68.8785,1121.55,0
+CTEC.US,D,20221104,000000,70.439,70.781,68.0985,69.4155,1723.01,0
+CTEC.US,D,20221107,000000,69.2445,69.366,68.781,69.366,734.922,0
+CTEC.US,D,20221108,000000,70.196,71.805,70.196,71.512,16361.4,0
+CTEC.US,D,20221109,000000,71.512,73.2685,70.927,71.2195,12108,0
+CTEC.US,D,20221110,000000,74.5375,77.5125,74.5375,77.171,6613.27,0
+CTEC.US,D,20221111,000000,77.61,78.878,76.9275,77.5125,3040.34,0
+CTEC.US,D,20221114,000000,76.7805,77.0245,75.488,76.6345,6318.07,0
+CTEC.US,D,20221115,000000,78.781,79.7565,78.0975,78.83,4616.58,0
+CTEC.US,D,20221116,000000,78.4885,78.4885,77.5615,77.854,3535.62,0
+CTEC.US,D,20221117,000000,75.6105,77.854,75.171,77.854,3568.01,0
+CTEC.US,D,20221118,000000,78.196,78.464,76.5855,77.317,6293.06,0
+CTEC.US,D,20221121,000000,76.439,76.439,75.854,76.256,550.628,0
+CTEC.US,D,20221122,000000,76.5855,77.459,75.5125,77.3905,5044.41,0
+CTEC.US,D,20221123,000000,77.5125,78.727,77.5125,78.684,1161.52,0
+CTEC.US,D,20221125,000000,78.684,79.7565,77.7565,79.304,7617.77,0
+CTEC.US,D,20221128,000000,78.0005,78.196,76.8295,77.0975,1662.95,0
+CTEC.US,D,20221129,000000,77.22,77.854,76.6345,76.878,27926,0
+CTEC.US,D,20221130,000000,77.5125,80.1465,76.8295,79.561,7296.13,0
+CTEC.US,D,20221201,000000,79.4635,80.244,77.903,78.83,16217.4,0
+CTEC.US,D,20221202,000000,77.61,80.5365,77.61,80.488,7867.66,0
+CTEC.US,D,20221205,000000,79.561,79.6585,78.439,78.9765,4950.11,0
+CTEC.US,D,20221206,000000,78.7315,78.7315,75.9025,76.5855,1789.02,0
+CTEC.US,D,20221207,000000,75.805,76.0975,75.2685,76,10032.2,0
+CTEC.US,D,20221208,000000,76.439,77.366,75.805,77.0245,4646.3,0
+CTEC.US,D,20221209,000000,76.1465,77.415,76.1465,76.2685,2284.71,0
+CTEC.US,D,20221212,000000,76.439,77.171,75.9025,77.0735,2479.46,0
+CTEC.US,D,20221213,000000,78.4885,79.415,77.5125,78.4365,5052.82,0
+CTEC.US,D,20221214,000000,79.074,80.4395,78.439,80.1465,4691.4,0
+CTEC.US,D,20221215,000000,78.684,79.6585,77.366,78.1465,2178.73,0
+CTEC.US,D,20221216,000000,76.5855,76.7805,75.8055,76.7805,3759.07,0
+CTEC.US,D,20221219,000000,76.9275,76.9275,74.927,74.976,10258.7,0
+CTEC.US,D,20221220,000000,74.488,75.8985,74.0005,75.0735,6508.93,0
+CTEC.US,D,20221221,000000,75.0245,75.7565,73.756,75.1225,3247.59,0
+CTEC.US,D,20221222,000000,75.0735,75.0735,72.385,73.9515,2873.06,0
+CTEC.US,D,20221223,000000,73.317,73.317,72.244,72.9755,1932.93,0
+CTEC.US,D,20221227,000000,72.9755,72.9755,71.073,71.122,9087.2,0
+CTEC.US,D,20221228,000000,71.1715,71.7075,69.805,69.805,6763.95,0
+CTEC.US,D,20221229,000000,70.959,72.3115,70.959,71.838,2954.61,0
+CTEC.US,D,20221230,000000,71.2515,71.686,70.861,71.398,2911.02,0
+CTEC.US,D,20230103,000000,72.18,72.18,70.323,70.875,9104.26,0
+CTEC.US,D,20230104,000000,71.3495,72.0825,70.8215,71.9115,1369.56,0
+CTEC.US,D,20230105,000000,70.714,71.0805,69.8835,69.908,15362.3,0
+CTEC.US,D,20230106,000000,71.3005,72.8645,70.0785,72.571,3386.16,0
+CTEC.US,D,20230109,000000,73.8905,75.4545,73.695,74.5265,13500.6,0
+CTEC.US,D,20230110,000000,74.086,76.578,74.086,76.48,6398.28,0
+CTEC.US,D,20230111,000000,77.018,79.6565,77.018,79.6565,4618.84,0
+CTEC.US,D,20230112,000000,80.1455,81.221,78.961,81.221,9712.01,0
+CTEC.US,D,20230113,000000,80.6345,81.7585,79.6565,81.514,4271.38,0
+CTEC.US,D,20230117,000000,81.465,81.514,80.61,81.514,10027.3,0
+CTEC.US,D,20230118,000000,81.7585,82.443,79.95,80.439,10682.3,0
+CTEC.US,D,20230119,000000,79.212,79.212,76.7735,77.458,2804.82,0
+CTEC.US,D,20230120,000000,78.1915,79.0215,77.458,78.9735,2149.6,0
+CTEC.US,D,20230123,000000,79.168,81.7585,79.168,81.7585,2452.86,0
+CTEC.US,D,20230124,000000,80.83,81.0745,79.9015,80.292,5074.13,0
+CTEC.US,D,20230125,000000,79.168,79.6565,77.751,79.4615,3413.38,0
+CTEC.US,D,20230126,000000,80.977,80.977,79.071,79.999,3036.87,0
+CTEC.US,D,20230127,000000,79.168,81.1605,78.7285,80.9275,5135.93,0
+CTEC.US,D,20230130,000000,79.12,79.926,78.8265,79.12,1849.01,0
+CTEC.US,D,20230131,000000,79.6085,81.661,79.071,81.661,13177.1,0
+CTEC.US,D,20230201,000000,82.15,84.4945,81.6115,83.762,13970.9,0
+CTEC.US,D,20230202,000000,84.74,85.326,82.7355,83.6645,21155.7,0
+CTEC.US,D,20230203,000000,81.905,82.6865,80.9275,81.27,17406.4,0
+CTEC.US,D,20230206,000000,80.488,80.6345,79.6565,80.439,3625.78,0
+CTEC.US,D,20230207,000000,80.292,81.025,78.8265,80.732,2573.59,0
+CTEC.US,D,20230208,000000,82.15,82.15,79.8525,80.39,13789,0
+CTEC.US,D,20230209,000000,81.71,82.3455,78.9735,79.706,18715.1,0
+CTEC.US,D,20230210,000000,78.631,79.0215,77.507,78.338,13170.6,0
+CTEC.US,D,20230213,000000,78.289,79.706,77.8,79.2665,21519.4,0
+CTEC.US,D,20230214,000000,78.1915,79.2665,77.018,79.2665,14523.6,0
+CTEC.US,D,20230215,000000,77.8,81.123,77.556,81.123,9641.82,0
+CTEC.US,D,20230216,000000,79.706,80.5365,78.289,78.6805,9327.31,0
+CTEC.US,D,20230217,000000,77.7025,77.751,76.994,77.751,5367.98,0
+CTEC.US,D,20230221,000000,76.578,76.652,75.356,75.552,2749.98,0
+CTEC.US,D,20230222,000000,75.21,75.6985,74.77,75.21,4402.55,0
+CTEC.US,D,20230223,000000,76.138,76.383,74.77,76.138,3635.6,0
+CTEC.US,D,20230224,000000,74.3795,74.4405,73.499,73.988,2172.73,0
+CTEC.US,D,20230227,000000,74.477,75.405,74.3795,75.063,6074.76,0
+CTEC.US,D,20230228,000000,75.1125,75.552,74.428,75.356,2320.26,0
+CTEC.US,D,20230301,000000,76.432,77.9935,76.432,77.507,3651.57,0
+CTEC.US,D,20230302,000000,76.627,77.311,75.992,77.311,1233.9,0
+CTEC.US,D,20230303,000000,77.653,79.6565,77.653,79.559,8419.79,0
+CTEC.US,D,20230306,000000,79.9015,81.123,79.6565,80.439,5601.87,0
+CTEC.US,D,20230307,000000,80.195,80.39,79.0215,79.071,1676.71,0
+CTEC.US,D,20230308,000000,78.924,78.924,77.751,78.669,16093.7,0
+CTEC.US,D,20230309,000000,79.413,79.6085,76.969,77.262,2114.82,0
+CTEC.US,D,20230310,000000,77.311,77.311,75.4155,75.943,4915.14,0
+CTEC.US,D,20230313,000000,73.939,76.6145,73.939,75.7965,3447.76,0
+CTEC.US,D,20230314,000000,77.067,77.4765,75.699,76.2365,7291.47,0
+CTEC.US,D,20230315,000000,73.8415,74.281,72.6205,73.304,2153.29,0
+CTEC.US,D,20230316,000000,73.108,73.695,72.2775,73.695,2557.63,0
+CTEC.US,D,20230317,000000,72.1315,72.1315,70.1765,70.6655,2395.77,0
+CTEC.US,D,20230320,000000,70.1765,72.1315,70.127,71.5445,27912.7,0
+CTEC.US,D,20230321,000000,72.6205,74.574,72.6205,74.5265,4259.31,0
+CTEC.US,D,20230322,000000,74.3305,74.5755,73.2555,73.2555,4168.66,0
+CTEC.US,D,20230323,000000,73.8905,76.138,73.7195,74.2325,3598.57,0
+CTEC.US,D,20230324,000000,72.6815,72.8645,71.838,72.8155,1345.01,0
+CTEC.US,D,20230327,000000,73.36,73.5485,72.0825,72.8155,7270.19,0
+CTEC.US,D,20230328,000000,72.9135,72.9135,72.2665,72.5225,3806.67,0
+CTEC.US,D,20230329,000000,73.108,74.5015,72.7175,74.4815,2615.74,0
+CTEC.US,D,20230330,000000,75.845,76.676,75.845,76.334,2615.74,0
+CTEC.US,D,20230331,000000,76.48,78.435,76.138,77.8,2854.34,0
+CTEC.US,D,20230403,000000,77.751,78.142,76.29,77.1645,8657.56,0
+CTEC.US,D,20230404,000000,76.5295,76.5295,75.1125,75.7965,2236.77,0
+CTEC.US,D,20230405,000000,75.21,75.21,73.206,73.7925,3090.48,0
+CTEC.US,D,20230406,000000,73.0695,73.5485,72.8645,73.402,2324.15,0
+CTEC.US,D,20230410,000000,72.8645,74.8195,72.6205,74.8195,4217.97,0
+CTEC.US,D,20230411,000000,74.6675,75.3085,74.331,75.234,3448.98,0
+CTEC.US,D,20230412,000000,75.7475,75.7475,74.5265,74.5265,2906.31,0
+CTEC.US,D,20230413,000000,75.1125,76.6625,74.721,76.432,3226.56,0
+CTEC.US,D,20230414,000000,76.0895,76.432,75.1615,75.552,1319.02,0
+CTEC.US,D,20230417,000000,75.7965,77.1645,75.7965,76.9205,4328.27,0
+CTEC.US,D,20230418,000000,77.311,77.311,76.48,76.9205,4078.21,0
+CTEC.US,D,20230419,000000,75.7475,76.2365,75.503,75.943,3976.31,0
+CTEC.US,D,20230420,000000,74.749,75.5515,74.5265,75.0145,2589.76,0
+CTEC.US,D,20230421,000000,74.8675,75.356,74.384,75.0145,2322.51,0
+CTEC.US,D,20230424,000000,74.8675,75.552,74.574,75.21,7484.03,0
+CTEC.US,D,20230425,000000,73.8905,73.988,72.7665,72.8645,20632.5,0
+CTEC.US,D,20230426,000000,71.398,71.398,69.5415,69.834,34881.5,0
+CTEC.US,D,20230427,000000,70.323,71.7405,70.279,71.496,14939.8,0
+CTEC.US,D,20230428,000000,70.323,70.616,69.2885,70.616,827.921,0
+CTEC.US,D,20230501,000000,70.42,71.154,69.884,70.274,1510.76,0
+CTEC.US,D,20230502,000000,69.4925,69.4925,68.2705,68.4175,5402.97,0
+CTEC.US,D,20230503,000000,68.1725,69.0035,68.026,68.0755,10683.5,0
+CTEC.US,D,20230504,000000,69.4435,69.4435,68.2705,68.5145,6168.27,0
+CTEC.US,D,20230505,000000,69.4435,71.056,69.4435,70.714,701.666,0
+CTEC.US,D,20230508,000000,70.9585,70.9585,70.4685,70.616,1159.62,0
+CTEC.US,D,20230509,000000,70.127,70.2255,69.4435,69.7855,2919.41,0
+CTEC.US,D,20230510,000000,70.2255,70.372,69.6875,69.932,1713.34,0
+CTEC.US,D,20230511,000000,69.248,69.5415,68.7105,69.248,2392.9,0
+CTEC.US,D,20230512,000000,69.932,71.789,68.7595,70.6655,4127.73,0
+CTEC.US,D,20230515,000000,71.496,72.3265,71.105,72.2295,4637.25,0
+CTEC.US,D,20230516,000000,71.691,71.691,70.42,70.6655,2352.8,0
+CTEC.US,D,20230517,000000,70.714,71.8335,70.127,71.398,2870.91,0
+CTEC.US,D,20230518,000000,71.202,71.202,70.274,71.105,2395.36,0
+CTEC.US,D,20230519,000000,70.9585,71.882,70.0545,70.323,31223.8,0
+CTEC.US,D,20230522,000000,70.5675,71.7895,70.323,71.6425,1322.7,0
+CTEC.US,D,20230523,000000,71.2515,72.2775,71.0075,71.2515,1971.78,0
+CTEC.US,D,20230524,000000,70.7625,70.7625,70.127,70.4695,1158.59,0
+CTEC.US,D,20230525,000000,70.4695,70.616,69.959,70.274,5024.2,0
+CTEC.US,D,20230526,000000,70.1765,70.518,69.639,70.372,2794.59,0
+CTEC.US,D,20230530,000000,70.5675,72.0825,70.4695,70.6655,21374.5,0
+CTEC.US,D,20230531,000000,69.6435,70.127,68.808,69.5415,5823.48,0
+CTEC.US,D,20230601,000000,69.737,71.642,69.6875,71.4475,1493.98,0
+CTEC.US,D,20230602,000000,72.3265,72.3265,71.496,71.5935,2689.2,0
+CTEC.US,D,20230605,000000,71.3005,71.838,71.056,71.6425,3673.05,0
+CTEC.US,D,20230606,000000,71.3495,72.424,71.3495,71.7405,2232.27,0
+CTEC.US,D,20230607,000000,72.0335,72.7175,71.838,71.887,3756.95,0
+CTEC.US,D,20230608,000000,71.5005,72.3265,71.4525,72.0825,6632.57,0
+CTEC.US,D,20230609,000000,72.0335,72.3265,71.202,71.5935,3100.91,0
+CTEC.US,D,20230612,000000,71.398,72.8155,71.0075,72.7665,6643.21,0
+CTEC.US,D,20230613,000000,73.597,74.0375,73.304,73.7925,3674.89,0
+CTEC.US,D,20230614,000000,74.5265,74.721,72.4245,73.646,35764.5,0
+CTEC.US,D,20230615,000000,72.962,74.428,72.7175,74.1835,3144.09,0
+CTEC.US,D,20230616,000000,74.9655,75.356,73.8415,74.2325,1116.85,0
+CTEC.US,D,20230620,000000,72.9135,72.9135,71.056,71.2515,3166.8,0
+CTEC.US,D,20230621,000000,70.909,71.122,70.42,70.7625,2261.12,0
+CTEC.US,D,20230622,000000,70.714,71.2515,70.0785,70.714,1660.75,0
+CTEC.US,D,20230623,000000,68.5145,69.052,68.0755,68.6615,1016.58,0
+CTEC.US,D,20230626,000000,69.57,69.7855,68.3195,68.9055,8550.75,0
+CTEC.US,D,20230627,000000,69.0525,69.5905,68.8085,69.4925,5879.34,0
+CTEC.US,D,20230628,000000,69.1505,69.932,68.9055,69.639,3145.93,0
+CTEC.US,D,20230629,000000,69.639,70.4695,69.3945,70.4695,2019.05,0
+CTEC.US,D,20230630,000000,71.2515,71.838,70.8115,71.838,3780.69,0
+CTEC.US,D,20230703,000000,72.2295,73.0595,71.7895,72.6685,7643.84,0
+CTEC.US,D,20230705,000000,71.7405,71.7405,70.861,70.909,8870.38,0
+CTEC.US,D,20230706,000000,69.834,69.834,68.3685,68.7595,7697.25,0
+CTEC.US,D,20230707,000000,68.6615,70.274,68.6615,69.981,2434.03,0
+CTEC.US,D,20230710,000000,69.639,71.0315,69.2965,71.0075,3450.21,0
+CTEC.US,D,20230711,000000,71.3495,72.0825,70.7625,71.936,5935.61,0
+CTEC.US,D,20230712,000000,73.011,73.939,72.7665,73.939,5729.76,0
+CTEC.US,D,20230713,000000,73.988,75.0145,73.988,75.0145,4509.36,0
+CTEC.US,D,20230714,000000,74.77,75.0145,73.108,73.1575,5178.49,0
+CTEC.US,D,20230717,000000,73.0595,75.5025,72.7175,75.0145,3244.36,0
+CTEC.US,D,20230718,000000,75.6015,76.9375,75.1125,75.699,1751.4,0
+CTEC.US,D,20230719,000000,75.503,75.992,74.891,75.1125,6730.59,0
+CTEC.US,D,20230720,000000,74.574,74.574,73.646,73.7925,6531.08,0
+CTEC.US,D,20230721,000000,74.3305,74.3305,73.304,73.597,6264.04,0
+CTEC.US,D,20230724,000000,73.4505,74.135,73.304,73.646,2202.19,0
+CTEC.US,D,20230725,000000,73.7925,74.0375,73.353,73.695,1164.32,0
+CTEC.US,D,20230726,000000,72.18,73.304,72.18,72.9865,1874.17,0
+CTEC.US,D,20230727,000000,72.8155,73.011,70.6655,70.9585,3042.8,0
+CTEC.US,D,20230728,000000,71.5935,71.7895,70.714,71.7895,966.453,0
+CTEC.US,D,20230731,000000,72.3265,73.1,71.7405,72.6685,2001.66,0
+CTEC.US,D,20230801,000000,71.3495,71.7405,71.0075,71.2515,5456.79,0
+CTEC.US,D,20230802,000000,69.0035,69.0035,67.537,67.782,12063.7,0
+CTEC.US,D,20230803,000000,67.5865,67.9285,67.342,67.3905,4819.37,0
+CTEC.US,D,20230804,000000,67.4395,67.8305,66.5115,66.7935,5066.36,0
+CTEC.US,D,20230807,000000,66.6085,66.6085,65.5335,66.072,2758.37,0
+CTEC.US,D,20230808,000000,64.9965,65.7295,64.5075,65.583,1734.41,0
+CTEC.US,D,20230809,000000,66.4625,67,66.1205,66.8045,1904.66,0
+CTEC.US,D,20230810,000000,65.925,66.169,64.7035,65.094,2443.24,0
+CTEC.US,D,20230811,000000,64.41,64.5075,63.7255,63.921,11355.3,0
+CTEC.US,D,20230814,000000,63.5785,64.3605,62.6505,64.3605,3490.73,0
+CTEC.US,D,20230815,000000,63.1885,63.1885,62.0155,62.064,2012.71,0
+CTEC.US,D,20230816,000000,61.5265,61.5265,60.5,60.5,2095.79,0
+CTEC.US,D,20230817,000000,60.891,60.891,59.67,60.1095,3330.71,0
+CTEC.US,D,20230818,000000,58.985,59.621,58.985,59.621,2242.91,0
+CTEC.US,D,20230821,000000,59.474,60.0605,59.147,59.474,1351.15,0
+CTEC.US,D,20230822,000000,60.207,60.207,58.448,59.0825,65374.2,0
+CTEC.US,D,20230823,000000,58.839,59.67,58.643,59.132,5061.65,0
+CTEC.US,D,20230824,000000,59.5715,59.5715,58.0075,58.0075,2542.9,0
+CTEC.US,D,20230825,000000,58.5945,59.2075,58.155,59.0825,3004.13,0
+CTEC.US,D,20230828,000000,59.181,59.376,59.0345,59.132,1835.09,0
+CTEC.US,D,20230829,000000,59.132,61.6245,58.936,61.0865,2510.16,0
+CTEC.US,D,20230830,000000,60.647,61.0865,60.4025,60.598,6834.95,0
+CTEC.US,D,20230831,000000,60.305,60.804,60.14,60.256,4896.31,0
+CTEC.US,D,20230901,000000,61.0865,61.225,60.598,61.0865,3070.42,0
+CTEC.US,D,20230905,000000,60.4515,60.5,59.914,60.305,3629.26,0
+CTEC.US,D,20230906,000000,59.67,60.012,58.6435,58.7895,5049.37,0
+CTEC.US,D,20230907,000000,57.764,57.812,56.7375,57.421,5175.42,0
+CTEC.US,D,20230908,000000,57.568,58.057,56.786,57.0795,22749,0
+CTEC.US,D,20230911,000000,57.3235,57.9585,57.0795,57.373,3444.89,0
+CTEC.US,D,20230912,000000,56.8355,58.2025,56.8355,57.7145,1326.18,0
+CTEC.US,D,20230913,000000,57.568,58.149,56.983,57.373,4666.72,0
+CTEC.US,D,20230914,000000,58.057,59.0825,57.7145,58.643,3345.03,0
+CTEC.US,D,20230915,000000,58.2525,58.6425,57.373,57.4705,1482.31,0
+CTEC.US,D,20230918,000000,57.666,57.666,56.2,56.2,30522.9,0
+CTEC.US,D,20230919,000000,56.249,56.884,56.2,56.493,3423,0
+CTEC.US,D,20230920,000000,57.421,57.861,56.493,56.6395,15213,0
+CTEC.US,D,20230921,000000,55.3695,55.557,54.7335,54.7335,2156.56,0
+CTEC.US,D,20230922,000000,55.2225,55.711,54.147,54.538,6898.18,0
+CTEC.US,D,20230925,000000,53.414,53.903,53.414,53.6585,2254.58,0
+CTEC.US,D,20230926,000000,52.5835,53.0725,52.388,52.437,5289.81,0
+CTEC.US,D,20230927,000000,53.2675,53.6095,52.7795,52.8765,7499.37,0
+CTEC.US,D,20230928,000000,53.0725,53.414,52.1435,53.414,2856.59,0
+CTEC.US,D,20230929,000000,53.8545,54.4405,52.9255,53.4635,8711.99,0
+CTEC.US,D,20231002,000000,52.4855,52.4855,51.02,51.166,2498.9,0
+CTEC.US,D,20231003,000000,50.3845,50.3845,49.1625,49.407,3676.53,0
+CTEC.US,D,20231004,000000,49.3577,49.6514,48.4784,49.6514,4827.15,0
+CTEC.US,D,20231005,000000,49.7982,49.7982,48.625,48.9672,8748.01,0
+CTEC.US,D,20231006,000000,48.1363,49.6686,48.1363,49.5533,5093.16,0
+CTEC.US,D,20231009,000000,49.1207,49.1207,48.625,48.8694,1115.21,0
+CTEC.US,D,20231010,000000,49.0013,51.459,48.9182,51.459,3612.07,0
+CTEC.US,D,20231011,000000,52.2905,52.73,51.7525,52.2905,1432.59,0
+CTEC.US,D,20231012,000000,51.9975,51.9975,50.6485,51.0195,904.451,0
+CTEC.US,D,20231013,000000,50.1885,50.824,49.8957,49.9446,2147.56,0
+CTEC.US,D,20231016,000000,49.9446,50.6285,49.9446,50.4825,1603.66,0
+CTEC.US,D,20231017,000000,49.6514,51.5255,49.6514,51.2155,1902.62,0
+CTEC.US,D,20231018,000000,50.776,50.776,49.1625,49.1625,846.133,0
+CTEC.US,D,20231019,000000,48.8694,49.2116,48.0386,48.0386,2852.91,0
+CTEC.US,D,20231020,000000,45.9861,46.5476,45.7906,45.8395,1267.05,0
+CTEC.US,D,20231023,000000,45.1553,46.3717,43.5426,45.7418,26974.7,0
+CTEC.US,D,20231024,000000,46.0349,47.0123,46.0349,46.6214,1486.2,0
+CTEC.US,D,20231025,000000,45.4974,45.5419,44.8132,44.9109,1899.75,0
+CTEC.US,D,20231026,000000,45.0087,45.6444,44.7643,44.9598,2199.94,0
+CTEC.US,D,20231027,000000,44.0313,44.1535,43.4938,43.5914,789.451,0
+CTEC.US,D,20231030,000000,44.2756,44.4712,43.546,43.7381,1737.89,0
+CTEC.US,D,20231031,000000,43.6892,43.9825,43.5147,43.9825,2908.56,0
+CTEC.US,D,20231101,000000,43.9336,43.9336,43.1517,43.5426,3727.48,0
+CTEC.US,D,20231102,000000,44.2756,45.7418,44.2756,45.3508,4746.53,0
+CTEC.US,D,20231103,000000,46.5726,47.8339,46.5726,47.0123,1322.7,0
+CTEC.US,D,20231106,000000,47.6965,47.6965,46.1815,46.5726,6821.24,0
+CTEC.US,D,20231107,000000,45.9861,46.3771,45.4485,45.9861,2361.8,0
+CTEC.US,D,20231108,000000,45.7906,45.8884,45.1807,45.2042,2600.19,0
+CTEC.US,D,20231109,000000,45.3996,45.7418,44.4712,44.5689,3273.21,0
+CTEC.US,D,20231110,000000,43.5426,43.7195,42.7494,43.6404,3472.72,0
+CTEC.US,D,20231113,000000,43.3471,44.129,43.2494,43.787,3173.76,0
+CTEC.US,D,20231114,000000,45.4974,47.5988,45.4974,47.4521,5875.66,0
+CTEC.US,D,20231115,000000,47.892,49.3577,47.892,48.234,3920.04,0
+CTEC.US,D,20231116,000000,47.2078,47.3549,47.0128,47.0612,5351.4,0
+CTEC.US,D,20231117,000000,47.4033,47.501,46.768,47.3055,2278.31,0
+CTEC.US,D,20231120,000000,47.892,48.625,47.4033,48.5273,8521.9,0
+CTEC.US,D,20231121,000000,47.9408,47.9408,47.0856,47.3055,3954,0
+CTEC.US,D,20231122,000000,47.2078,47.5499,47.1101,47.5499,7287.79,0
+CTEC.US,D,20231124,000000,46.8658,47.1101,46.5236,47.0612,1756.1,0
+CTEC.US,D,20231127,000000,46.768,46.9146,46.1327,46.4992,4927.62,0
+CTEC.US,D,20231128,000000,46.0838,46.768,45.6439,46.6214,7641.39,0
+CTEC.US,D,20231129,000000,47.2567,48.4296,47.2567,47.892,3934.56,0
+CTEC.US,D,20231130,000000,48.234,48.5761,47.4038,48.1852,3183.38,0
+CTEC.US,D,20231201,000000,47.2567,49.5528,47.2567,49.3094,2825.08,0
+CTEC.US,D,20231204,000000,49.2601,49.9446,49.1625,49.3577,5085.59,0
+CTEC.US,D,20231205,000000,48.8205,49.3577,48.625,48.6739,5906.56,0
+CTEC.US,D,20231206,000000,48.8205,48.8694,47.7454,47.9408,6654.67,0
+CTEC.US,D,20231207,000000,47.5988,47.9834,47.5499,47.7454,1783.32,0
+CTEC.US,D,20231208,000000,47.501,48.2829,47.159,47.501,7263.44,0
+CTEC.US,D,20231211,000000,46.9635,47.7937,46.9635,47.5499,4532.49,0
+CTEC.US,D,20231212,000000,47.0123,47.1101,45.9861,46.4748,4423.21,0
+CTEC.US,D,20231213,000000,45.3508,48.3318,45.3508,48.1363,9997.05,0
+CTEC.US,D,20231214,000000,49.7982,52.241,49.7982,51.3615,6672.07,0
+CTEC.US,D,20231215,000000,51.655,52.046,51.3125,51.606,4560.72,0
+CTEC.US,D,20231218,000000,50.6285,51.459,50.287,50.6775,7114.06,0
+CTEC.US,D,20231219,000000,50.4335,51.9995,50.4335,51.8015,8218.43,0
+CTEC.US,D,20231220,000000,51.3615,51.8015,49.9446,49.9446,7299.45,0
+CTEC.US,D,20231221,000000,51.117,51.9815,50.824,51.606,4900.81,0
+CTEC.US,D,20231222,000000,51.8505,51.9995,51.166,51.5575,9176.29,0
+CTEC.US,D,20231226,000000,51.704,52.7795,51.5085,52.339,6223.11,0
+CTEC.US,D,20231227,000000,53.0725,53.2675,52.7795,53.0725,3868.68,0
+CTEC.US,D,20231228,000000,53.638,53.8425,53.343,53.4905,1532.2,0
+CTEC.US,D,20231229,000000,53.392,53.715,52.901,53.122,3214.65,0
+CTEC.US,D,20240102,000000,51.771,52.901,51.6435,51.771,10550.9,0
+CTEC.US,D,20240103,000000,50.3465,50.445,49.3154,50.003,2187.75,0
+CTEC.US,D,20240104,000000,49.7574,50.5925,49.7574,50.15,3827.05,0
+CTEC.US,D,20240105,000000,49.4134,50.4935,49.3642,49.6592,2324.36,0
+CTEC.US,D,20240108,000000,49.61,49.9047,48.8732,49.708,1936.53,0
+CTEC.US,D,20240109,000000,49.1188,49.5115,48.6276,49.1678,3159.48,0
+CTEC.US,D,20240110,000000,48.9223,49.1188,48.1938,48.9223,6193.76,0
+CTEC.US,D,20240111,000000,48.8732,48.8732,47.6943,48.2346,2802.39,0
+CTEC.US,D,20240112,000000,48.2346,48.7749,47.3996,47.4488,3058.3,0
+CTEC.US,D,20240116,000000,46.2207,46.2207,45.1892,45.2384,4484.84,0
+CTEC.US,D,20240117,000000,43.814,43.9121,43.2245,43.6665,5485.88,0
+CTEC.US,D,20240118,000000,44.0595,44.3051,43.6665,44.1087,2497.62,0
+CTEC.US,D,20240119,000000,43.6665,43.7408,42.8807,43.6665,4375.11,0
+CTEC.US,D,20240122,000000,43.5683,45.2875,43.5683,44.1578,2287.72,0
+CTEC.US,D,20240123,000000,45.8769,46.4172,45.2384,45.8769,5341.74,0
+CTEC.US,D,20240124,000000,46.9576,47.0067,45.3857,45.3857,3789.18,0
+CTEC.US,D,20240125,000000,45.1892,45.2384,44.649,44.9436,1566.81,0
+CTEC.US,D,20240126,000000,45.1892,45.484,44.7472,44.9137,16498.1,0
+CTEC.US,D,20240129,000000,44.5507,45.484,44.3051,45.484,2074.56,0
+CTEC.US,D,20240130,000000,44.8945,44.9436,44.3056,44.5507,1653.13,0
+CTEC.US,D,20240131,000000,44.649,45.9752,44.2068,44.4524,43617.9,0
+CTEC.US,D,20240201,000000,45.2875,45.3366,44.8208,45.1892,1511.64,0
+CTEC.US,D,20240202,000000,44.6981,44.6981,44.0158,44.649,4312.2,0
+CTEC.US,D,20240205,000000,43.7648,43.7648,42.5859,43.2245,7464.56,0
+CTEC.US,D,20240206,000000,42.7333,44.2068,42.7333,43.9613,13525.5,0
+CTEC.US,D,20240207,000000,45.4348,45.8744,45.0906,45.3857,10648.4,0
+CTEC.US,D,20240208,000000,45.3366,45.9752,45.3366,45.8769,1121.97,0
+CTEC.US,D,20240209,000000,45.7296,46.6913,45.7296,46.5155,3260.26,0
+CTEC.US,D,20240212,000000,46.8593,48.4802,46.8593,48.2838,2635.04,0
+CTEC.US,D,20240213,000000,46.319,46.3681,45.4348,45.7296,2102.65,0
+CTEC.US,D,20240214,000000,46.7119,47.4488,46.319,47.4488,5539.43,0
+CTEC.US,D,20240215,000000,47.4488,48.1054,46.9576,47.3996,5886.54,0
+CTEC.US,D,20240216,000000,46.8102,47.5469,46.3681,46.6136,12265.3,0
+CTEC.US,D,20240220,000000,45.926,45.926,44.8253,45.2384,3669.67,0
+CTEC.US,D,20240221,000000,44.3542,44.8454,44.2068,44.5507,1130.32,0
+CTEC.US,D,20240222,000000,44.8454,44.8454,43.4701,43.7648,4396.89,0
+CTEC.US,D,20240223,000000,43.5192,43.5192,42.6842,42.8315,33819.2,0
+CTEC.US,D,20240226,000000,42.9298,43.4116,42.3453,43.2245,5523.55,0
+CTEC.US,D,20240227,000000,43.2245,44.1824,43.2245,43.7157,4177.22,0
+CTEC.US,D,20240228,000000,43.9613,44.0536,43.4701,43.4701,2987.45,0
+CTEC.US,D,20240229,000000,44.8454,45.5331,44.3866,44.5016,1060.49,0
+CTEC.US,D,20240301,000000,45.1892,46.0734,44.7718,46.0242,31702.7,0
+CTEC.US,D,20240304,000000,46.0242,46.2207,44.7963,45.1892,2669.04,0
+CTEC.US,D,20240305,000000,45.0419,45.4348,44.4524,45.1401,6607.45,0
+CTEC.US,D,20240306,000000,44.9928,46.0242,44.9928,45.5331,3786.74,0
+CTEC.US,D,20240307,000000,46.6628,47.3431,46.3681,47.0557,2635.85,0
+CTEC.US,D,20240308,000000,47.989,48.4311,47.6943,47.7434,2293.01,0
+CTEC.US,D,20240311,000000,47.989,48.2832,47.3996,48.0872,5876.16,0
+CTEC.US,D,20240312,000000,47.989,48.1364,46.6136,47.2032,3753.14,0
+CTEC.US,D,20240313,000000,47.4488,47.6938,46.9084,47.0557,2445.9,0
+CTEC.US,D,20240314,000000,46.5646,46.5646,44.8459,44.9928,1174.5,0
+CTEC.US,D,20240315,000000,44.8454,44.9805,44.0595,44.7472,4213.66,0
+CTEC.US,D,20240318,000000,45.1892,45.3366,44.0104,45.3366,4323.8,0
+CTEC.US,D,20240319,000000,44.649,45.2875,44.2068,45.2875,1786.89,0
+CTEC.US,D,20240320,000000,44.9928,46.4619,44.8012,46.2207,8327.36,0
+CTEC.US,D,20240321,000000,46.2207,46.7119,46.098,46.319,1909.45,0
+CTEC.US,D,20240322,000000,46.4172,46.4172,45.926,46.1225,6449.47,0
+CTEC.US,D,20240325,000000,45.926,46.2895,45.6804,46.0242,3526.75,0
+CTEC.US,D,20240326,000000,45.8769,45.9383,45.2875,45.2875,2907.44,0
+CTEC.US,D,20240327,000000,45.6313,47.1245,45.1892,47.0557,3596.99,0
+CTEC.US,D,20240328,000000,47.1049,47.4488,46.9084,47.267,2198.95,0
+CTEC.US,D,20240401,000000,47.3504,47.4978,46.9084,47.2169,2107.13,0
+CTEC.US,D,20240402,000000,46.0242,46.2699,45.7296,45.8278,4151.36,0
+CTEC.US,D,20240403,000000,45.2384,46.0238,44.9436,45.926,2922.5,0
+CTEC.US,D,20240404,000000,46.6628,47.3013,45.6313,45.7787,1669.62,0
+CTEC.US,D,20240405,000000,45.1892,45.8695,45.091,45.3857,2945.1,0
+CTEC.US,D,20240408,000000,45.5331,46.12,45.484,45.7296,937.93,0
+CTEC.US,D,20240409,000000,46.1716,47.1987,46.1225,47.1049,1306.83,0
+CTEC.US,D,20240410,000000,45.3366,45.6313,44.9436,45.3857,5990.99,0
+CTEC.US,D,20240411,000000,45.7787,45.9752,44.9436,45.7787,3944.11,0
+CTEC.US,D,20240412,000000,44.5016,44.7963,43.5683,43.5683,2108.56,0
+CTEC.US,D,20240415,000000,43.863,43.863,42.3895,42.4386,2801.57,0
+CTEC.US,D,20240416,000000,41.6036,41.9474,41.4562,41.6528,1816.21,0
+CTEC.US,D,20240417,000000,41.7509,41.7755,41.4562,41.4562,2275.91,0
+CTEC.US,D,20240418,000000,41.9474,41.9474,41.2598,41.358,3556.68,0
+CTEC.US,D,20240419,000000,41.1615,41.2598,40.7725,41.242,2127.08,0
+CTEC.US,D,20240422,000000,41.4071,41.8,41.0633,41.8,1580.04,0
+CTEC.US,D,20240423,000000,41.7509,42.8802,41.7509,42.1439,2221.14,0
+CTEC.US,D,20240424,000000,42.2421,42.4872,41.8983,41.8983,2275.09,0
+CTEC.US,D,20240425,000000,41.1124,41.4562,40.7686,41.4562,552.334,0
+CTEC.US,D,20240426,000000,41.6528,42.6842,41.6528,42.3909,2096.55,0
+CTEC.US,D,20240429,000000,43.421,43.7088,43.2245,43.5192,1823.74,0
+CTEC.US,D,20240430,000000,43.028,43.1017,42.5368,42.6596,1262.04,0
+CTEC.US,D,20240501,000000,42.4882,43.5206,42.4386,42.4386,1859.37,0
+CTEC.US,D,20240502,000000,43.3228,43.9613,42.7824,43.9613,753.276,0
+CTEC.US,D,20240503,000000,44.4033,45.1156,44.3542,44.6981,1766.53,0
+CTEC.US,D,20240506,000000,44.8945,45.3366,44.8945,45.0419,886.015,0
+CTEC.US,D,20240507,000000,45.1401,45.4348,44.9436,44.9436,1031.78,0
+CTEC.US,D,20240508,000000,43.7157,44.394,43.6665,44.0595,1889.5,0
+CTEC.US,D,20240509,000000,43.4701,44.5138,43.4701,44.3542,789.718,0
+CTEC.US,D,20240510,000000,44.6981,44.8454,43.3228,43.3228,1692.42,0
+CTEC.US,D,20240513,000000,43.4701,44.649,43.4701,44.2068,1102.63,0
+CTEC.US,D,20240514,000000,46.0734,46.0734,45.4348,45.926,856.902,0
+CTEC.US,D,20240515,000000,46.6136,46.6136,45.2384,45.8769,2421.68,0
+CTEC.US,D,20240516,000000,45.3857,45.926,44.9928,45.091,5558.16,0
+CTEC.US,D,20240517,000000,43.9613,44.3051,43.9613,44.3051,165.313,0
+CTEC.US,D,20240520,000000,44.0595,44.4524,43.863,44.1578,7061.05,0
+CTEC.US,D,20240521,000000,43.7648,44.7226,43.5683,44.649,4257.23,0
+CTEC.US,D,20240522,000000,45.2384,48.1364,44.4082,47.8416,5176.02,0
+CTEC.US,D,20240523,000000,47.5961,47.5961,46.2207,46.2699,1160.04,0
+CTEC.US,D,20240524,000000,46.5155,48.1364,46.319,47.989,2906.83,0
+CTEC.US,D,20240528,000000,48.5293,49.4627,48.5293,49.1678,2851.86,0
+CTEC.US,D,20240529,000000,47.9399,48.7258,47.9399,48.5293,951.367,0
+CTEC.US,D,20240530,000000,48.3328,49.4346,48.3328,49.2661,2546.27,0
+CTEC.US,D,20240531,000000,49.3642,49.3642,48.2346,48.6767,525.664,0
+CTEC.US,D,20240603,000000,49.2661,49.3642,48.4311,48.4311,3751.31,0
+CTEC.US,D,20240604,000000,48.0382,48.0382,47.4488,47.6206,1897.03,0
+CTEC.US,D,20240605,000000,47.8172,48.3815,47.4488,48.2838,1490.06,0
+CTEC.US,D,20240606,000000,47.8908,47.8908,47.3858,47.4488,1259.8,0
+CTEC.US,D,20240607,000000,46.5646,47.0557,45.9752,46.1716,2491.91,0
+CTEC.US,D,20240610,000000,45.926,47.3504,45.926,47.3504,3461.81,0
+CTEC.US,D,20240611,000000,46.2207,46.8102,46.0242,46.5646,586.13,0
+CTEC.US,D,20240612,000000,47.989,48.4802,47.2522,47.2522,2346.35,0
+CTEC.US,D,20240613,000000,47.1049,47.3996,45.8769,46.2699,1407.6,0
+CTEC.US,D,20240614,000000,45.7296,45.7296,44.5016,44.9928,2123.62,0
+CTEC.US,D,20240617,000000,44.4033,44.4033,43.7157,43.9121,973.355,0
+CTEC.US,D,20240618,000000,43.6445,44.2068,43.6445,43.9613,1281.99,0
+CTEC.US,D,20240620,000000,43.5192,43.9613,43.0771,43.1262,15554.3,0
+CTEC.US,D,20240621,000000,42.9298,42.9298,41.997,42.3404,12225.8,0
+CTEC.US,D,20240624,000000,42.4877,42.7333,42.0388,42.4141,940.781,0
+CTEC.US,D,20240625,000000,41.8983,41.947,41.0633,41.2598,2108.76,0
+CTEC.US,D,20240626,000000,40.8668,40.8668,40.2774,40.3265,3955.1,0
+CTEC.US,D,20240627,000000,40.3526,40.9931,40.3038,40.6482,3292.83,0
+CTEC.US,D,20240628,000000,40.796,40.796,39.2686,39.2686,5575.54,0
+CTEC.US,D,20240701,000000,39.5642,39.6628,37.889,39.1701,5450.72,0
+CTEC.US,D,20240702,000000,38.973,39.2627,38.234,38.3817,16967.5,0
+CTEC.US,D,20240703,000000,38.973,40.2048,38.6773,40.2048,5844.46,0
+CTEC.US,D,20240705,000000,40.4511,40.4511,39.7613,40.2048,1106.94,0
+CTEC.US,D,20240708,000000,40.254,40.796,40.0076,40.2048,1293.06,0
+CTEC.US,D,20240709,000000,40.254,40.697,40.0692,40.5004,1772.66,0
+CTEC.US,D,20240710,000000,40.5004,40.7468,40.1555,40.7468,1887.13,0
+CTEC.US,D,20240711,000000,42.4712,42.9146,40.8945,42.9146,2616.77,0
+CTEC.US,D,20240712,000000,43.1609,44.2942,43.1609,43.9,759.48,0
+CTEC.US,D,20240715,000000,42.6683,42.6683,41.7819,42.2741,3846.51,0
+CTEC.US,D,20240716,000000,42.1756,43.2102,41.8306,42.8654,3050.5,0
+CTEC.US,D,20240717,000000,42.5697,42.7422,41.6336,41.9785,2324.91,0
+CTEC.US,D,20240718,000000,42.1263,42.4219,41.1655,41.338,1582.28,0
+CTEC.US,D,20240719,000000,41.0916,41.0916,40.5496,40.5743,2484.44,0
+CTEC.US,D,20240722,000000,41.1901,41.1901,40.5989,40.9931,4660.59,0
+CTEC.US,D,20240723,000000,40.5004,40.8945,40.254,40.5989,7037.47,0
+CTEC.US,D,20240724,000000,40.6482,41.1409,40.5053,40.5989,1423.77,0
+CTEC.US,D,20240725,000000,40.1555,41.1522,39.9451,40.4018,1883.68,0
+CTEC.US,D,20240726,000000,40.6974,41.5843,40.6482,41.0916,3566.43,0
+CTEC.US,D,20240729,000000,41.0424,41.0424,39.9584,39.9584,1058.23,0
+CTEC.US,D,20240730,000000,39.8598,39.8598,39.5889,39.6628,1206.8,0
+CTEC.US,D,20240731,000000,40.3186,40.9438,40.1062,40.2048,1058.84,0
+CTEC.US,D,20240801,000000,40.796,40.796,39.1701,39.4657,1715.62,0
+CTEC.US,D,20240802,000000,38.6281,38.6281,37.6427,38.2832,1127.65,0
+CTEC.US,D,20240805,000000,35.7212,37.3964,35.4797,36.953,1311.33,0
+CTEC.US,D,20240806,000000,37.1993,37.7186,36.953,37.0514,4550.38,0
+CTEC.US,D,20240807,000000,38.1354,38.234,36.879,36.879,3403.85,0
+CTEC.US,D,20240808,000000,37.2978,37.9314,37.2978,37.4948,2435.53,0
+CTEC.US,D,20240809,000000,37.9383,37.9383,37.2485,37.8398,2597.9,0
+CTEC.US,D,20240812,000000,37.692,37.692,37.1007,37.1007,1346.84,0
+CTEC.US,D,20240813,000000,37.3471,38.8252,37.3076,38.7266,12775.3,0
+CTEC.US,D,20240814,000000,38.6281,38.6281,38.0615,38.0615,4097.98,0
+CTEC.US,D,20240815,000000,38.5296,38.9238,38.5296,38.7266,941.333,0
+CTEC.US,D,20240816,000000,38.5296,38.7266,38.3325,38.6759,3451.35,0
+CTEC.US,D,20240819,000000,38.7266,39.2657,38.7266,38.9238,907.844,0
+CTEC.US,D,20240820,000000,38.9238,39.1208,38.0368,38.1354,1284.13,0
+CTEC.US,D,20240821,000000,38.3325,39.1701,38.293,39.1701,1512.66,0
+CTEC.US,D,20240822,000000,38.7266,38.7266,38.0368,38.0861,1705.48,0
+CTEC.US,D,20240823,000000,38.1354,39.4657,37.889,39.2932,4210.02,0
+CTEC.US,D,20240826,000000,39.5642,39.8598,39.0469,39.0469,2022.1,0
+CTEC.US,D,20240827,000000,39.1208,39.4164,38.8252,39.3179,546.574,0
+CTEC.US,D,20240828,000000,38.973,38.973,37.9388,38.5296,2309.89,0
+CTEC.US,D,20240829,000000,38.973,38.973,37.889,38.8744,1882.66,0
+CTEC.US,D,20240830,000000,38.8252,38.8744,38.3817,38.431,2720.28,0
+CTEC.US,D,20240903,000000,38.8252,38.8252,37.2485,38.3325,4066.32,0
+CTEC.US,D,20240904,000000,37.3964,37.9383,37.3471,37.4948,1513.68,0
+CTEC.US,D,20240905,000000,37.9876,37.9876,37.2485,37.2485,926.314,0
+CTEC.US,D,20240906,000000,37.2485,37.2485,36.07,36.2138,1360.04,0
+CTEC.US,D,20240909,000000,36.3124,36.3616,36.2138,36.2138,1322.69,0
+CTEC.US,D,20240910,000000,36.0168,36.066,35.2777,35.7704,1020.48,0
+CTEC.US,D,20240911,000000,37.15,38.3325,37.0416,37.889,1918.18,0
+CTEC.US,D,20240912,000000,37.8398,38.2832,37.7905,38.2832,235.84,0
+CTEC.US,D,20240913,000000,38.3867,38.9238,38.3867,38.4803,1661.03,0
+CTEC.US,D,20240916,000000,38.6281,38.7044,38.0368,38.4266,1758.86,0
+CTEC.US,D,20240917,000000,38.6773,39.3671,38.3325,39.0223,5970.91,0
+CTEC.US,D,20240918,000000,39.3179,40.4018,38.9238,38.9238,1342.99,0
+CTEC.US,D,20240919,000000,40.3526,40.4511,39.4657,39.515,1818.32,0
+CTEC.US,D,20240920,000000,39.2686,39.2686,38.5788,38.6281,712.19,0
+CTEC.US,D,20240923,000000,39.1701,39.3671,38.6281,39.3671,4241.07,0
+CTEC.US,D,20240924,000000,39.9091,40.1555,39.5642,40.1062,778.558,0
+CTEC.US,D,20240925,000000,39.7613,39.7613,38.7266,38.7266,1683.15,0
+CTEC.US,D,20240926,000000,39.7121,40.3526,39.7121,40.3526,1877.18,0
+CTEC.US,D,20240927,000000,40.6482,41.4764,40.4511,40.9438,4329.76,0
+CTEC.US,D,20240930,000000,41.3872,41.4365,40.796,41.1901,1491.15,0
+CTEC.US,D,20241001,000000,40.7468,40.7468,39.9091,40.2048,2041.58,0
+CTEC.US,D,20241002,000000,40.4708,40.4708,39.4657,40.3526,2002.61,0
+CTEC.US,D,20241003,000000,39.4657,39.5642,39.3179,39.515,281.506,0
+CTEC.US,D,20241004,000000,39.717,40.1555,39.717,39.9584,619.437,0
+CTEC.US,D,20241007,000000,40.4018,40.5496,40.0076,40.5496,2526.86,0
+CTEC.US,D,20241008,000000,39.1208,39.1208,38.6773,38.6773,414.04,0
+CTEC.US,D,20241009,000000,38.3325,38.9696,38.3325,38.6773,454.226,0
+CTEC.US,D,20241010,000000,38.3817,38.3817,37.6865,37.8398,563.419,0
+CTEC.US,D,20241011,000000,37.8398,38.5788,37.5934,38.5788,1158.09,0
+CTEC.US,D,20241014,000000,37.8398,38.0274,37.692,37.7412,997.756,0
+CTEC.US,D,20241015,000000,37.1056,37.1204,36.4602,36.4602,872.123,0
+CTEC.US,D,20241016,000000,36.411,36.8543,36.3124,36.608,9122.48,0
+CTEC.US,D,20241017,000000,36.608,36.608,35.7704,35.9428,3118.9,0
+CTEC.US,D,20241018,000000,36.3596,36.4602,36.2138,36.4602,4904.95,0
+CTEC.US,D,20241021,000000,36.6573,36.6573,35.869,36.3124,3911.26,0
+CTEC.US,D,20241022,000000,36.2138,36.4602,36.2138,36.411,2120.94,0
+CTEC.US,D,20241023,000000,36.2138,36.2138,35.4748,35.9182,1966.48,0
+CTEC.US,D,20241024,000000,36.3124,36.4602,36.0168,36.1153,3861.53,0
+CTEC.US,D,20241025,000000,37.4456,37.6417,37.1007,37.3471,5931.73,0
+CTEC.US,D,20241028,000000,37.2485,38.3325,37.0514,37.9383,1632.82,0
+CTEC.US,D,20241029,000000,37.0514,37.0514,36.613,36.7066,2712.98,0
+CTEC.US,D,20241030,000000,36.7066,37.1988,36.6573,36.8051,6071.98,0
+CTEC.US,D,20241031,000000,36.7066,37.2436,36.4602,36.9282,1373.84,0
+CTEC.US,D,20241101,000000,36.5095,37.5441,36.5095,37.1993,861.366,0
+CTEC.US,D,20241104,000000,37.7412,38.6773,37.7412,38.0861,5404.85,0
+CTEC.US,D,20241105,000000,37.692,38.5788,37.692,38.5788,2534.98,0
+CTEC.US,D,20241106,000000,35.4255,35.4501,34.4894,35.3762,3304.81,0
+CTEC.US,D,20241107,000000,35.0313,35.7704,34.8441,35.4762,7148.28,0
+CTEC.US,D,20241108,000000,34.8426,35.0313,34.4943,34.785,3189.32,0
+CTEC.US,D,20241111,000000,34.7357,34.785,34.5386,34.7357,9439.1,0
+CTEC.US,D,20241112,000000,34.0952,34.0952,33.0148,33.4054,2711.15,0
+CTEC.US,D,20241113,000000,33.4054,33.9424,32.9176,33.0606,2731.24,0
+CTEC.US,D,20241114,000000,33.0112,33.9966,32.7649,33.4315,6407.07,0
+CTEC.US,D,20241115,000000,33.2084,34.4894,33.2084,33.9474,2229.93,0
+CTEC.US,D,20241118,000000,33.6518,34.8343,33.6109,34.2923,4342.35,0
+CTEC.US,D,20241119,000000,33.8982,34.7357,33.8982,34.6372,2901.93,0
+CTEC.US,D,20241120,000000,34.3908,34.9328,33.8488,34.5386,1931.78,0
+CTEC.US,D,20241121,000000,34.5879,34.856,34.2923,34.4647,2644.98,0
+CTEC.US,D,20241122,000000,34.1445,35.2777,34.046,35.0313,2963.84,0
+CTEC.US,D,20241125,000000,35.4255,36.6578,35.4255,36.2138,6018.6,0
+CTEC.US,D,20241126,000000,35.8197,35.9675,35.4743,35.7704,2690.24,0
+CTEC.US,D,20241127,000000,35.6718,36.5095,35.6718,35.869,3469.41,0
+CTEC.US,D,20241129,000000,35.869,36.8046,35.8197,36.5587,4359.8,0
+CTEC.US,D,20241202,000000,36.3616,37.15,36.3616,36.8543,4296.07,0
+CTEC.US,D,20241203,000000,36.3616,36.3616,35.869,36.0414,1672.19,0
+CTEC.US,D,20241204,000000,36.0168,36.066,35.524,35.6472,2372.61,0
+CTEC.US,D,20241205,000000,35.2284,35.9675,35.2023,35.5802,7323.44,0
+CTEC.US,D,20241206,000000,36.066,36.066,35.2284,35.2777,2831.71,0
+CTEC.US,D,20241209,000000,35.4748,37.214,35.3762,36.8543,5962.99,0
+CTEC.US,D,20241210,000000,36.1153,36.1153,35.0821,35.4748,1808.99,0
+CTEC.US,D,20241211,000000,35.1299,35.524,34.982,35.4255,5120.3,0
+CTEC.US,D,20241212,000000,35.2777,35.4255,34.785,34.8894,5260.34,0
+CTEC.US,D,20241213,000000,34.7357,35.2531,34.7357,35.2531,2930.35,0
+CTEC.US,D,20241216,000000,35.0806,35.0846,34.647,34.817,3324.29,0
+CTEC.US,D,20241217,000000,34.4894,35.2777,34.4894,34.7357,7837.13,0
+CTEC.US,D,20241218,000000,34.7357,35.6758,33.701,33.9035,11711,0
+CTEC.US,D,20241219,000000,33.8982,34.046,33.1344,33.159,2910.66,0
+CTEC.US,D,20241220,000000,32.7649,34.4894,32.7649,34.317,5606.18,0
+CTEC.US,D,20241223,000000,33.9966,34.7604,33.7504,34.7604,7146.25,0
+CTEC.US,D,20241224,000000,33.6518,35.2777,33.6518,35.0313,5422.3,0
+CTEC.US,D,20241226,000000,33.701,35.3762,33.701,35.327,5433.06,0
+CTEC.US,D,20241227,000000,34.9328,35.1792,34.5199,34.8343,3503.51,0
+CTEC.US,D,20241230,000000,34.7366,34.7366,33.9891,34.4625,3290.3,0
+CTEC.US,D,20241231,000000,34.3878,34.3878,33.6407,33.8146,2042.64,0
+CTEC.US,D,20250102,000000,33.5904,35.4593,33.5904,35.3846,1902.78,0
+CTEC.US,D,20250103,000000,35.534,36.182,35.4842,35.9328,3969.91,0
+CTEC.US,D,20250106,000000,36.3813,37.677,36.3813,36.9928,5501.09,0
+CTEC.US,D,20250107,000000,36.7301,37.8266,36.7301,37.5774,1944.52,0
+CTEC.US,D,20250108,000000,36.4311,36.4311,35.534,35.6835,2847.05,0
+CTEC.US,D,20250110,000000,34.6868,35.2346,34.637,34.8861,2677.1,0
+CTEC.US,D,20250113,000000,34.3878,34.5872,33.7898,34.5872,6156.22,0
+CTEC.US,D,20250114,000000,34.8363,35.3846,34.3878,34.5124,11310.9,0
+CTEC.US,D,20250115,000000,34.8861,35.5839,34.6868,34.6868,11283,0
+CTEC.US,D,20250116,000000,34.5872,35.1852,34.5872,34.936,2908.65,0
+CTEC.US,D,20250117,000000,35.1353,35.2848,34.7366,34.7366,1492.85,0
+CTEC.US,D,20250121,000000,34.3878,34.7865,34.2926,34.6868,72924.7,0
+CTEC.US,D,20250122,000000,34.3878,34.7366,33.6901,33.6901,4700.68,0
+CTEC.US,D,20250123,000000,33.4908,34.5866,33.4409,34.5752,3441.19,0
+CTEC.US,D,20250124,000000,34.5872,34.936,34.5872,34.6868,2663.66,0
+CTEC.US,D,20250127,000000,33.8894,33.9392,32.9425,33.0422,3715.88,0
+CTEC.US,D,20250128,000000,33.2914,33.2914,32.195,32.3444,1898.57,0
+CTEC.US,D,20250129,000000,33.391,33.7898,33.1917,33.7898,505.243,0
+CTEC.US,D,20250130,000000,33.8894,34.5622,33.8894,34.1386,1340.76,0
+CTEC.US,D,20250131,000000,34.2881,34.5872,33.5904,33.5904,1375.07,0
+CTEC.US,D,20250203,000000,32.5936,33.3173,32.5936,32.8927,2484.07,0
+CTEC.US,D,20250204,000000,33.1418,33.9462,33.1418,33.391,1240.43,0
+CTEC.US,D,20250205,000000,33.7898,34.0888,33.5202,33.7399,2539.45,0
+CTEC.US,D,20250206,000000,33.391,34.2383,33.391,33.7399,2597.24,0
+CTEC.US,D,20250207,000000,34.2881,34.3878,33.7399,33.9392,3437.57,0
+CTEC.US,D,20250210,000000,34.039,34.1884,34.039,34.039,19230.1,0
+CTEC.US,D,20250211,000000,33.2415,33.2415,32.494,32.494,3265.21,0
+CTEC.US,D,20250212,000000,32.3444,32.6933,32.195,32.469,1300.02,0
+CTEC.US,D,20250213,000000,32.5438,33.1418,32.5438,32.5936,1024.73,0
+CTEC.US,D,20250214,000000,33.0422,33.5405,33.0422,33.5405,810.837,0
+CTEC.US,D,20250218,000000,33.391,34.0942,33.391,33.7399,1457.74,0
+CTEC.US,D,20250219,000000,34.2383,34.637,34.0439,34.2881,2405.62,0
+CTEC.US,D,20250220,000000,34.2881,34.2881,33.6402,34.1884,3297.12,0
+CTEC.US,D,20250221,000000,33.9392,34.1391,33.0422,33.1917,3239.13,0
+CTEC.US,D,20250224,000000,33.4908,33.4908,32.7432,32.9923,803.412,0
+CTEC.US,D,20250225,000000,32.9923,33.2251,32.5438,32.8428,1658.19,0
+CTEC.US,D,20250226,000000,33.7898,34.1282,33.6651,33.6651,2299.87,0
+CTEC.US,D,20250227,000000,33.4908,33.6153,32.8927,32.8927,2571.96,0
+CTEC.US,D,20250228,000000,32.0953,32.0953,31.3477,31.547,3782.9,0
+CTEC.US,D,20250303,000000,32.1451,32.1451,30.8992,31.0986,3346.88,0
+CTEC.US,D,20250304,000000,30.65,31.9816,30.4556,31.5969,4057.79,0
+CTEC.US,D,20250305,000000,32.0454,32.3444,31.6468,32.2946,802.208,0
+CTEC.US,D,20250306,000000,31.896,32.2946,31.5969,32.195,997.443,0
+CTEC.US,D,20250307,000000,32.2946,32.8179,32.2448,32.8179,22065.5,0
+CTEC.US,D,20250310,000000,32.3943,32.4442,31.896,31.896,1336.94,0
+CTEC.US,D,20250311,000000,32.5438,33.092,32.2448,32.8678,2195.74,0
+CTEC.US,D,20250312,000000,33.0422,33.0422,32.2922,32.3444,1269.72,0
+CTEC.US,D,20250313,000000,32.3943,32.5936,31.9956,32.3943,12667.1,0
+CTEC.US,D,20250314,000000,32.9425,32.9425,32.5936,32.6002,2356.06,0
+CTEC.US,D,20250317,000000,32.8927,33.8396,32.8927,33.8396,827.691,0
+CTEC.US,D,20250318,000000,33.6901,33.6901,33.3412,33.4902,1004.66,0
+CTEC.US,D,20250319,000000,33.2914,33.7399,33.2914,33.4409,757.664,0
+CTEC.US,D,20250320,000000,33.3662,33.8894,33.2914,33.391,1449.51,0
+CTEC.US,D,20250321,000000,32.5438,32.5438,32.3943,32.3943,67.2186,0
+CTEC.US,D,20250324,000000,32.6435,32.6435,32.2946,32.5438,1754.5,0
+CTEC.US,D,20250325,000000,32.195,32.5936,32.195,32.2946,988.013,0
+CTEC.US,D,20250326,000000,32.195,32.2946,31.547,31.547,306.998,0
+CTEC.US,D,20250327,000000,31.4474,31.7763,31.397,31.3976,297.166,0
+CTEC.US,D,20250328,000000,30.949,31.0288,30.65,30.65,1386.3,0
+CTEC.US,D,20250331,000000,30.0021,30.1516,29.5038,29.8526,2225.23,0
+CTEC.US,D,20250401,000000,30.1516,30.5503,29.8526,30.5503,210401,0
+CTEC.US,D,20250402,000000,30.65,30.7496,30.351,30.6002,804.616,0
+CTEC.US,D,20250403,000000,29.9024,29.9024,29.6832,29.7529,2117.88,0
+CTEC.US,D,20250404,000000,28.6565,28.6565,27.7096,28.4073,2924.91,0
+CTEC.US,D,20250407,000000,26.364,28.4073,26.364,27.4105,1854.63,0
+CTEC.US,D,20250408,000000,27.7594,27.869,25.8157,25.9154,5553.86,0
+CTEC.US,D,20250409,000000,26.2144,28.5568,26.2144,28.5568,1378.48,0
+CTEC.US,D,20250410,000000,27.261,27.261,27.0118,27.0911,236.569,0
+CTEC.US,D,20250411,000000,27.5102,28.2578,27.4604,28.2578,196.037,0
+CTEC.US,D,20250414,000000,28.4572,28.9555,28.2079,28.7312,2300.28,0
+CTEC.US,D,20250415,000000,28.4073,29.3263,28.3574,28.3574,1581.14,0
+CTEC.US,D,20250416,000000,28.3076,28.7557,28.1582,28.6565,201.053,0
+CTEC.US,D,20250417,000000,27.7101,28.8558,27.7101,28.8558,1645.55,0
+CTEC.US,D,20250421,000000,28.0584,28.0584,27.5102,27.7096,954.102,0
+CTEC.US,D,20250422,000000,27.8092,29.1548,27.8092,28.7064,1823.32,0
+CTEC.US,D,20250423,000000,29.3044,29.3044,28.7562,28.8618,721.345,0
+CTEC.US,D,20250424,000000,28.6316,29.3542,28.6316,29.1548,933.034,0
+CTEC.US,D,20250425,000000,28.9306,29.7569,28.9306,29.7031,2845.65,0
+CTEC.US,D,20250428,000000,29.9024,30.3011,29.9024,30.2762,1422.42,0
+CTEC.US,D,20250429,000000,29.9024,30.052,29.8934,30.0021,1121.24,0
+CTEC.US,D,20250430,000000,29.5038,29.5038,28.8558,29.2047,961.727,0
+CTEC.US,D,20250501,000000,27.8092,29.6034,27.8092,29.1548,649.713,0
+CTEC.US,D,20250502,000000,30.1516,30.1516,29.8526,29.8526,805.218,0
+CTEC.US,D,20250505,000000,29.8526,30.0016,29.6532,29.6532,992.026,0
+CTEC.US,D,20250506,000000,29.9522,30.6002,29.9522,30.2014,371.809,0
+CTEC.US,D,20250507,000000,30.0021,30.4506,30.0021,30.4506,40440.5,0
+CTEC.US,D,20250508,000000,30.2014,31.1484,30.2014,31.0487,1646.55,0
+CTEC.US,D,20250509,000000,31.6468,31.9457,31.3477,31.9457,1030.55,0
+CTEC.US,D,20250512,000000,32.793,33.2346,32.3444,32.3943,2305.29,0
+CTEC.US,D,20250513,000000,33.092,34.4376,33.092,34.2881,4971.76,0
+CTEC.US,D,20250514,000000,34.5373,34.637,33.9392,34.039,1292.8,0
+CTEC.US,D,20250515,000000,33.6402,34.4376,33.5904,34.338,962.931,0
+CTEC.US,D,20250516,000000,34.2203,34.6071,33.8894,33.8894,555.205,0
+CTEC.US,D,20250519,000000,33.2914,33.2914,33.1418,33.1418,330.675,0
+CTEC.US,D,20250520,000000,33.2415,34.1386,33.2415,34.039,382.644,0
+CTEC.US,D,20250521,000000,33.4409,33.4409,33.092,33.092,164.936,0
+CTEC.US,D,20250522,000000,31.8461,32.636,31.5969,32.2448,1570.9,0
+CTEC.US,D,20250523,000000,32.2946,32.9883,31.9457,32.8927,401.505,0
+CTEC.US,D,20250527,000000,32.5438,32.8827,32.195,32.6435,596.941,0
+CTEC.US,D,20250528,000000,32.8428,33.3412,32.4446,33.3412,2608.68,0
+CTEC.US,D,20250529,000000,32.793,33.2914,32.494,32.494,1045.19,0
+CTEC.US,D,20250530,000000,32.3943,33.0422,32.3943,32.8927,1703.33,0
+CTEC.US,D,20250602,000000,32.195,32.6435,31.8466,32.6435,1644.34,0
+CTEC.US,D,20250603,000000,32.1451,33.2914,32.1451,33.0422,386.256,0
+CTEC.US,D,20250604,000000,32.6933,33.1917,32.6933,33.092,627.44,0
+CTEC.US,D,20250605,000000,33.092,33.1418,32.8428,32.9923,677.403,0
+CTEC.US,D,20250606,000000,33.1418,33.9392,33.1418,33.8894,640.482,0
+CTEC.US,D,20250609,000000,33.7898,34.487,33.7898,33.9392,572.261,0
+CTEC.US,D,20250610,000000,33.8894,34.8363,33.8894,34.338,548.182,0
+CTEC.US,D,20250611,000000,34.7366,35.4842,34.7366,35.3347,2161.63,0
+CTEC.US,D,20250612,000000,35.0357,35.3846,35.0357,35.1852,740.809,0
+CTEC.US,D,20250613,000000,34.5872,35.1852,34.455,35.1852,1147.13,0
+CTEC.US,D,20250616,000000,35.0357,35.8829,35.0357,35.6462,1534.79,0
+CTEC.US,D,20250617,000000,33.9891,34.1386,33.5904,33.7898,989.618,0
+CTEC.US,D,20250618,000000,33.4908,34.0888,33.2914,33.7399,1267.12,0
+CTEC.US,D,20250620,000000,33.6901,33.9392,33.3412,33.3412,3664.71,0
+CTEC.US,D,20250623,000000,33.3412,33.3412,33.1418,33.2415,709.908,0
+CTEC.US,D,20250624,000000,33.5904,34.3878,33.5904,34.0888,1770.75,0
+CTEC.US,D,20250625,000000,34.6868,35.0855,34.637,35.0357,1968.8,0
+CTEC.US,D,20250626,000000,34.8861,36.3813,34.8861,36.0822,4470.73,0
+CTEC.US,D,20250627,000000,35.75,35.75,35.15,35.45,450.8,0
+CTEC.US,D,20250630,000000,35.45,36.25,35.3,35.55,1987.4,0
+CTEC.US,D,20250701,000000,35.6,36.25,35.235,35.9105,1310.4,0
+CTEC.US,D,20250702,000000,36.15,37.95,36.15,37.7,4761.8,0
+CTEC.US,D,20250703,000000,37.5,39.1,37.4,39,2637.2,0
+CTEC.US,D,20250707,000000,37.95,38.65,37.95,38.2,2667.4,0
+CTEC.US,D,20250708,000000,38.206,38.6,38.206,38.45,768.6,0
+CTEC.US,D,20250709,000000,38.4,39.35,38.4,39.3,2423.8,0
+CTEC.US,D,20250710,000000,39.8,39.85,39.5005,39.85,725.6,0
+CTEC.US,D,20250711,000000,39.55,39.55,39.2,39.3,1745,0
+CTEC.US,D,20250714,000000,38.95,39.325,38.95,39.325,533,0
+CTEC.US,D,20250715,000000,39.75,40.301,39.65,39.7,1661.2,0
+CTEC.US,D,20250716,000000,39.95,39.95,39.15,39.5725,1422,0
+CTEC.US,D,20250717,000000,39.8,40.72,39.8,40.445,1325,0
+CTEC.US,D,20250718,000000,41.65,41.65,41.15,41.575,873.2,0
+CTEC.US,D,20250721,000000,41.75,42.05,41.5,41.681,3634.8,0
+CTEC.US,D,20250722,000000,41.3,43.044,41.3,42.9835,1389.6,0
+CTEC.US,D,20250723,000000,43.15,43.15,42.0505,42.525,2236.4,0
+CTEC.US,D,20250724,000000,42.85,43.5,42.5,42.8685,726.4,0
+CTEC.US,D,20250725,000000,42.35,42.875,42.25,42.875,1514.6,0
+CTEC.US,D,20250728,000000,42.5,42.5,42.059,42.15,2531,0
+CTEC.US,D,20250729,000000,42.05,42.05,41,41.125,2555.8,0
+CTEC.US,D,20250730,000000,41.1,41.1,40.575,40.625,683,0
+CTEC.US,D,20250731,000000,40.4,40.55,39.95,40.0215,5653.8,0
+CTEC.US,D,20250801,000000,39.35,39.5,39.35,39.45,1054.6,0
+CTEC.US,D,20250804,000000,39.45,39.95,39.45,39.9,1169,0
+CTEC.US,D,20250805,000000,40.5,40.85,40.456,40.675,1657.4,0
+CTEC.US,D,20250806,000000,40.95,40.95,40.5,40.55,2896.2,0
+CTEC.US,D,20250807,000000,41.25,41.25,40.65,40.8,954.4,0
+CTEC.US,D,20250808,000000,41.15,41.5,41.05,41.149,2164.2,0
+CTEC.US,D,20250811,000000,41,41.2,40.75,41.05,1675.4,0
+CTEC.US,D,20250812,000000,40.9,41.317,40.8,41.317,1034.6,0
+CTEC.US,D,20250813,000000,41.85,41.875,41.6,41.65,447.2,0
+CTEC.US,D,20250814,000000,40.4,41.15,40.4,41.075,269.2,0
+CTEC.US,D,20250815,000000,41.35,43.4,41.35,42.875,516.6,0
+CTEC.US,D,20250818,000000,43.45,44.4495,43.35,43.95,1486.8,0
+CTEC.US,D,20250819,000000,43.7,43.7945,43.1,43.2,2250.6,0
+CTEC.US,D,20250820,000000,42.5,43.15,42.3,43.075,2476.2,0
+CTEC.US,D,20250821,000000,42.5,42.8,42.25,42.375,1660.8,0
+CTEC.US,D,20250822,000000,42.2,44.35,42.2,44.15,2739,0
+CTEC.US,D,20250825,000000,44.4,44.6915,43.85,43.875,1208.6,0
+CTEC.US,D,20250826,000000,44.4,44.477,44.15,44.225,110,0
+CTEC.US,D,20250827,000000,43.2,44.1,43.2,43.7515,17815.2,0
+CTEC.US,D,20250828,000000,43.6,44.231,43.6,44.224,499.4,0
+CTEC.US,D,20250829,000000,43.85,43.875,43.669,43.7245,322.6,0
+CTEC.US,D,20250902,000000,42.075,42.6832,42.075,42.6832,2278,0
+CTEC.US,D,20250903,000000,42.22,43.33,42.22,43.1268,4953,0
+CTEC.US,D,20250904,000000,42.31,43.4,42.31,43.3256,13791,0
+CTEC.US,D,20250905,000000,44.24,45.2,44.09,44.7812,5681,0
+CTEC.US,D,20250908,000000,45.1,45.35,44.9812,44.9812,10141,0
+CTEC.US,D,20250909,000000,44.24,44.82,44.0287,44.0287,2035,0
+CTEC.US,D,20250910,000000,43.84,44.7,43.84,44.5503,2083,0
+CTEC.US,D,20250911,000000,45.24,45.3964,45.1468,45.1468,3393,0
+CTEC.US,D,20250912,000000,44.84,45.4572,44.84,45.4572,1389,0
+CTEC.US,D,20250915,000000,45.07,46.2347,45.07,46.2347,1417,0
+CTEC.US,D,20250916,000000,46.32,46.7896,46.32,46.7896,1709,0
+CTEC.US,D,20250917,000000,45.89,47.78,45.89,47.69,4907,0
+CTEC.US,D,20250918,000000,47.8,48.7541,47.8,48.7541,348,0
+CTEC.US,D,20250919,000000,49.3416,49.65,49.125,49.65,1596,0
+CTEC.US,D,20250922,000000,48.43,50.7135,48.43,50.7135,1764,0
+CTEC.US,D,20250923,000000,50.05,50.955,49.61,49.7391,1600,0
+CTEC.US,D,20250925,000000,49.25,49.6512,49.25,49.6512,1495,0
+CTEC.US,D,20250926,000000,49.13,49.4885,49,49.4885,957,0
+CTEC.US,D,20250929,000000,50.115,50.115,49.69,49.8788,2981,0
+CTEC.US,D,20250930,000000,49.94,50.2415,49.32,50.2415,1826,0
+CTEC.US,D,20251001,000000,51.845,53.0714,51.845,53.0714,1761,0
+CTEC.US,D,20251002,000000,54.14,54.14,53.23,53.2745,2416,0
+CTEC.US,D,20251003,000000,54.25,54.972,53.92,54.4095,12039,0
+CTEC.US,D,20251006,000000,56.59,56.59,54.9362,54.9362,3611,0
+CTEC.US,D,20251007,000000,55.67,55.67,53.81,53.9437,3970,0
+CTEC.US,D,20251008,000000,53.26,54.3326,53.26,54.3326,1590,0
+CTEC.US,D,20251010,000000,55.09,55.35,52.51,52.6375,4615,0
+CTEC.US,D,20251013,000000,55.49,56.745,55.49,56.5609,2443,0
+CTEC.US,D,20251014,000000,55.0516,58.1172,55.0516,57.3286,2551,0
+CTEC.US,D,20251015,000000,59.43,59.56,59.43,59.5007,2090,0
+CTEC.US,D,20251016,000000,59.91,60.13,57.6834,57.6994,5007,0
+CTEC.US,D,20251017,000000,57.3647,57.3647,56.35,56.7063,2642,0
+CTEC.US,D,20251020,000000,58.7,58.7,57.1535,57.1535,4915,0
+CTEC.US,D,20251021,000000,56.14,56.5701,55.9,56.0978,2913,0
+CTEC.US,D,20251022,000000,55.95,55.95,53.03,54.0303,4635,0
+CTEC.US,D,20251023,000000,54.58,55.35,54.58,54.9744,15336,0
+CTEC.US,D,20251024,000000,56,58.1699,56,57.9877,7750,0
+CTEC.US,D,20251027,000000,59.77,59.77,57.34,57.8142,4973,0
+CTEC.US,D,20251028,000000,58.7,59.2,58.55,58.65,3934,0
+CTEC.US,D,20251029,000000,59.41,61.0556,59.41,59.9963,6712,0
+CTEC.US,D,20251030,000000,58.4712,59.18,58.4712,58.8439,2075,0
+CTEC.US,D,20251031,000000,59.23,60.72,59.23,60.72,3431,0
+CTEC.US,D,20251103,000000,61.35,61.35,60.23,60.5294,11559,0
+CTEC.US,D,20251104,000000,57.73,59.41,57.59,57.7737,5456,0
+CTEC.US,D,20251105,000000,58.48,62.33,58.48,61.8608,14170,0
+CTEC.US,D,20251106,000000,63.38,63.38,60.13,60.62,10804,0
+CTEC.US,D,20251107,000000,59.95,61.465,58.1301,61.2125,7783,0
+CTEC.US,D,20251110,000000,61.81,63.72,61.81,62.8944,9216,0
+CTEC.US,D,20251111,000000,62.3,62.309,61.005,61.62,5279,0
+CTEC.US,D,20251112,000000,62.43,62.43,59.43,60.2531,5821,0
+CTEC.US,D,20251113,000000,60.25,60.25,56.32,56.81,8282,0
+CTEC.US,D,20251114,000000,54.49,57.84,54.49,57.06,39081,0
+CTEC.US,D,20251117,000000,56.88,56.88,54.61,55.43,5865,0
+CTEC.US,D,20251118,000000,53.53,55.61,53.53,54.9119,3799,0
+CTEC.US,D,20251119,000000,53.26,55.31,53.26,54.329,7517,0
+CTEC.US,D,20251120,000000,54.88,55.63,52.0069,52.0069,6040,0
+CTEC.US,D,20251121,000000,50.68,51.95,50.5,51.81,4491,0
+CTEC.US,D,20251124,000000,52,52.7138,52,52.7138,2047,0
+CTEC.US,D,20251125,000000,52.03,53.1387,52.03,53.1387,928,0
+CTEC.US,D,20251126,000000,53.13,54.835,53.13,54.6498,4903,0
+CTEC.US,D,20251128,000000,54.16,55.72,54.16,55.6798,2764,0
+CTEC.US,D,20251201,000000,54.81,55.2,54,54,9571,0
+CTEC.US,D,20251202,000000,53.65,54.93,53.65,54.7017,9239,0
+CTEC.US,D,20251203,000000,54.7,54.7,54.03,54.6563,3068,0
+CTEC.US,D,20251204,000000,54.76,56.645,54.66,56.5866,2984,0
+CTEC.US,D,20251205,000000,56.65,57.0085,56.5547,56.5547,1382,0
+CTEC.US,D,20251208,000000,56.45,56.45,55.51,56.1342,3776,0
+CTEC.US,D,20251209,000000,55.13,56.26,55.13,56.0281,35035,0
+CTEC.US,D,20251210,000000,55.99,57.17,55.9129,56.7777,5771,0
+CTEC.US,D,20251211,000000,55.75,58.2327,55.75,58.2327,2327,0
+CTEC.US,D,20251212,000000,58.13,58.13,55.39,55.4593,2544,0
+CTEC.US,D,20251215,000000,56.45,56.45,54.8458,54.8458,1783,0
+CTEC.US,D,20251216,000000,54.03,54.60398,53.88,54.5934,2036,0
+CTEC.US,D,20251217,000000,54.65,54.77,52.9801,53.0234,1667,0
+CTEC.US,D,20251218,000000,54.15,54.3,53.8491,53.8491,3042,0
+CTEC.US,D,20251219,000000,55.075,55.075,54.9889,54.9889,431,0
+CTEC.US,D,20251222,000000,54.55,56.05,54.55,55.8044,4116,0
+CTEC.US,D,20251223,000000,55.5,55.5,54.4505,54.86,7526,0
+CTEC.US,D,20251224,000000,54.59,54.93,54.56,54.9194,2464,0
+CTEC.US,D,20251226,000000,53.82,54.9101,53.82,54.9101,3104,0
+CTEC.US,D,20251229,000000,54.568,54.568,54.4091,54.4091,1354,0
+CTEC.US,D,20251230,000000,53.781,53.996,53.3919,53.3919,1166,0
+CTEC.US,D,20251231,000000,52.82,53.155,52.751,53.1022,1678,0
+CTEC.US,D,20260102,000000,54.8682,56.0037,54.8682,56.0037,2617,0
+CTEC.US,D,20260105,000000,56.05,56.7316,56.05,56.7316,2740,0
+CTEC.US,D,20260106,000000,56.49,56.9822,56.37,56.9822,5334,0
+CTEC.US,D,20260107,000000,55.74,56.54,55.74,56.2836,7810,0
+CTEC.US,D,20260108,000000,56.2,57.23,56.2,56.6021,1907,0
+CTEC.US,D,20260109,000000,57.17,57.471,57.17,57.471,3228,0
+CTEC.US,D,20260112,000000,56.2,59.13,56.19,58.7864,6238,0
+CTEC.US,D,20260113,000000,59.81,59.89,58.89,59.1653,1980,0
+CTEC.US,D,20260114,000000,59.05,59.05,58.26,58.4909,7235,0
+CTEC.US,D,20260115,000000,58.96,59.455,58.9493,58.9493,1757,0
+CTEC.US,D,20260116,000000,59.25,59.5603,59.25,59.5603,1293,0
+CTEC.US,D,20260120,000000,59.0401,59.2972,59.0401,59.2972,1569,0
+CTEC.US,D,20260121,000000,59.99,60.2342,58.725,60.2342,3159,0
+CTEC.US,D,20260122,000000,60.71,62.5,60.71,62.2551,4899,0
+CTEC.US,D,20260123,000000,62.3,62.79,62.01,62.2391,6843,0
+CTEC.US,D,20260126,000000,62.94,62.94,60.6801,62.0209,10723,0
+CTEC.US,D,20260127,000000,61.83,62.79,61.83,62.7492,9787,0
+CTEC.US,D,20260128,000000,62.92,64.65,62.92,64.6115,6048,0
+CTEC.US,D,20260129,000000,64.95,64.95,61.4034,63.2512,7587,0
+CTEC.US,D,20260130,000000,61.87,63.2,61.01,61.357,10435,0
+CTEC.US,D,20260202,000000,61,61.2405,60.49,61.2405,2206,0
+CTEC.US,D,20260203,000000,61.85,62.96,61.67,62.5134,1234,0
+CTEC.US,D,20260204,000000,64.25,64.25,59.87,61.5941,3721,0
+CTEC.US,D,20260205,000000,59,59.29,58.23,58.5216,2909,0
+CTEC.US,D,20260206,000000,59.69,60.1867,59.34,60.1867,2628,0
+CTEC.US,D,20260209,000000,60.78,61.5565,60.78,61.5565,2421,0
+CTEC.US,D,20260210,000000,61.5,61.77,60.666,60.666,2092,0
+CTEC.US,D,20260211,000000,60.6,60.6,60.36,60.3628,1028,0
+CTEC.US,D,20260212,000000,62.12,62.12,58.3795,58.3795,1159,0
+CTEC.US,D,20260213,000000,58.81,59,58.6101,58.9349,3508,0
+CTEC.US,D,20260217,000000,57.33,59.34,57.33,59.149,5232,0
+CTEC.US,D,20260218,000000,59.79,60.76,59.6,59.74,3855,0
diff --git a/daily/us/nasdaq etfs/dads.us.txt b/daily/us/nasdaq etfs/dads.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7009edfa68ec224f2c879fef2542164595bab3a7
--- /dev/null
+++ b/daily/us/nasdaq etfs/dads.us.txt	
@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DADS.US,D,20250805,000000,19.91,20,19.9069,19.95,36396,0
+DADS.US,D,20250806,000000,19.86,20,19.86,19.9426,19919,0
+DADS.US,D,20250807,000000,19.975,20,19.88,19.9841,13147,0
+DADS.US,D,20250808,000000,19.96,19.99,19.86,19.91,10388,0
+DADS.US,D,20250811,000000,20.05,20.07,19.99,19.99,19313,0
+DADS.US,D,20250812,000000,20.02,20.065,20.02,20.065,28070,0
+DADS.US,D,20250813,000000,20.1,20.1274,20.0544,20.1274,12909,0
+DADS.US,D,20250814,000000,20.15,20.24,20.06,20.24,13362,0
+DADS.US,D,20250815,000000,20.16,20.21,20.16,20.2,4447,0
+DADS.US,D,20250818,000000,20.2,20.37,20.2,20.31,14833,0
+DADS.US,D,20250819,000000,20.2,20.2,20.02,20.05,14741,0
+DADS.US,D,20250820,000000,19.95,20.0522,19.95,20.0522,3005,0
+DADS.US,D,20250821,000000,19.96,19.96,19.9,19.92,8214,0
+DADS.US,D,20250822,000000,20.25,20.25,20.21,20.21,9148,0
+DADS.US,D,20250825,000000,20.07,20.07,20.0346,20.0346,5537,0
+DADS.US,D,20250826,000000,20.03,20.095,20.03,20.095,3374,0
+DADS.US,D,20250827,000000,20.14,20.14,20.125,20.125,3070,0
+DADS.US,D,20250828,000000,20.2016,20.24,20.2016,20.21,10686,0
+DADS.US,D,20250829,000000,20.02,20.13,20.02,20.105,5875,0
+DADS.US,D,20250902,000000,20.01,20.15,20.01,20.13,4505,0
+DADS.US,D,20250903,000000,20.08,20.09,20.0384,20.05,3514,0
+DADS.US,D,20250904,000000,19.925,19.973,19.925,19.96,1998,0
+DADS.US,D,20250905,000000,20,20.035,19.9728,20.035,4370,0
+DADS.US,D,20250908,000000,20.05,20.18,20.05,20.1592,14615,0
+DADS.US,D,20250909,000000,20.16,20.3096,20.09,20.2943,10796,0
+DADS.US,D,20250910,000000,20.5827,20.6397,20.54,20.54,5051,0
+DADS.US,D,20250911,000000,20.64,20.65,20.6247,20.6247,1906,0
+DADS.US,D,20250912,000000,20.631,20.755,20.6301,20.755,1058,0
+DADS.US,D,20250915,000000,20.76,20.785,20.76,20.785,2283,0
+DADS.US,D,20250916,000000,20.93,20.955,20.9052,20.955,3426,0
+DADS.US,D,20250917,000000,20.942,21.0094,20.942,21.0094,2626,0
+DADS.US,D,20250918,000000,21.23,21.26,21.18,21.22,3813,0
+DADS.US,D,20250919,000000,21.21,21.2699,21.11,21.2343,4959,0
+DADS.US,D,20250922,000000,21.17,21.34,21.17,21.32,918,0
+DADS.US,D,20250923,000000,21.45,21.45,21.295,21.295,7724,0
+DADS.US,D,20250924,000000,21.48,21.48,21.375,21.375,403,0
+DADS.US,D,20250925,000000,21.1416,21.1416,21.035,21.035,3488,0
+DADS.US,D,20250926,000000,21,21,20.99,20.99,3071,0
+DADS.US,D,20250929,000000,21.1,21.275,21.1,21.275,1638,0
+DADS.US,D,20250930,000000,21.27,21.27,21.22,21.25,5978,0
+DADS.US,D,20251001,000000,21.3301,21.415,21.3301,21.415,278,0
+DADS.US,D,20251002,000000,21.621,21.78,21.621,21.7,5423,0
+DADS.US,D,20251003,000000,21.85,21.85,21.755,21.755,1216,0
+DADS.US,D,20251006,000000,21.9434,22.04,21.9434,22.04,349,0
+DADS.US,D,20251007,000000,21.873,21.915,21.873,21.915,451,0
+DADS.US,D,20251008,000000,21.99,22.15,21.99,22.085,2839,0
+DADS.US,D,20251009,000000,22.19,22.19,21.96,22.18,3396,0
+DADS.US,D,20251010,000000,22.0792,22.0792,21.8441,21.8441,1410,0
+DADS.US,D,20251013,000000,22.07,22.13,22.07,22.13,2600,0
+DADS.US,D,20251014,000000,22.0483,22.2914,22.0483,22.2914,211,0
+DADS.US,D,20251015,000000,22.33,22.4734,22.33,22.4734,1908,0
+DADS.US,D,20251016,000000,22.1928,22.1928,21.9305,21.9305,2618,0
+DADS.US,D,20251017,000000,21.8595,21.8595,21.8126,21.8126,393,0
+DADS.US,D,20251020,000000,22.17,22.32,22.15,22.15,4782,0
+DADS.US,D,20251021,000000,21.965,22.28,21.91,21.9431,5620,0
+DADS.US,D,20251022,000000,21.289,21.405,21.15,21.405,8861,0
+DADS.US,D,20251024,000000,21.94,21.96,21.89,21.96,9940,0
+DADS.US,D,20251027,000000,22.26,22.26,22.2452,22.2452,1455,0
+DADS.US,D,20251028,000000,22.5048,22.5048,22.2701,22.2701,356,0
+DADS.US,D,20251029,000000,22.21,22.21,21.99,22.055,1419,0
+DADS.US,D,20251030,000000,21.91,21.91,21.725,21.725,3094,0
+DADS.US,D,20251031,000000,21.74,21.8884,21.74,21.8884,686,0
+DADS.US,D,20251103,000000,21.869,21.93,21.86,21.93,847,0
+DADS.US,D,20251104,000000,21.441,21.48,21.34,21.34,1485,0
+DADS.US,D,20251105,000000,21.44,21.4627,21.3819,21.4627,7414,0
+DADS.US,D,20251106,000000,21.4,21.4,21.061,21.061,789,0
+DADS.US,D,20251107,000000,20.84,21.09,20.84,21.09,3868,0
+DADS.US,D,20251110,000000,21.16,21.16,21.06,21.06,673,0
+DADS.US,D,20251111,000000,20.666,20.666,20.59,20.59,9187,0
+DADS.US,D,20251112,000000,20.617,20.617,20.3665,20.415,679,0
+DADS.US,D,20251114,000000,19.74,19.74,19.525,19.525,549,0
+DADS.US,D,20251117,000000,19.3361,19.3361,19.26,19.33,3535,0
+DADS.US,D,20251118,000000,19.45,19.55,19.45,19.4815,12637,0
+DADS.US,D,20251119,000000,19.47,19.47,19.31,19.31,1064,0
+DADS.US,D,20251120,000000,19.56,19.56,19.077,19.077,176,0
+DADS.US,D,20251121,000000,19.04,19.04,18.9715,19,1513,0
+DADS.US,D,20251124,000000,19.34,19.385,19.34,19.385,1392,0
+DADS.US,D,20251126,000000,19.8,19.86,19.8,19.86,3983,0
+DADS.US,D,20251128,000000,20.14,20.14,20.0885,20.0885,1008,0
+DADS.US,D,20251201,000000,19.9085,19.9085,19.872,19.872,304,0
+DADS.US,D,20251202,000000,19.92,19.99,19.87,19.87,1549,0
+DADS.US,D,20251203,000000,19.997,19.997,19.96,19.965,919,0
+DADS.US,D,20251205,000000,19.88,19.96,19.88,19.9,1744,0
+DADS.US,D,20251208,000000,19.98,20.01,19.98,19.9855,681,0
+DADS.US,D,20251209,000000,20.31,20.31,20.22,20.22,828,0
+DADS.US,D,20251210,000000,20.2,20.319,20.1922,20.1922,1105,0
+DADS.US,D,20251212,000000,20.02,20.02,19.8641,19.8641,1100,0
+DADS.US,D,20251215,000000,19.39,19.39,19.355,19.355,396,0
+DADS.US,D,20251216,000000,19.3348,19.3577,19.3348,19.3577,138,0
+DADS.US,D,20251217,000000,19.4299,19.4299,19.105,19.105,421,0
+DADS.US,D,20251218,000000,19.2436,19.2436,19.175,19.175,568,0
+DADS.US,D,20251219,000000,19.39,19.4706,19.39,19.4706,1359,0
+DADS.US,D,20251222,000000,19.5995,19.5995,19.5352,19.5352,286,0
+DADS.US,D,20251223,000000,19.48,19.48,19.47,19.47,923,0
+DADS.US,D,20251224,000000,19.47,19.47,19.45,19.45,642,0
+DADS.US,D,20251226,000000,19.4,19.4,19.345,19.345,1753,0
+DADS.US,D,20251229,000000,19.15,19.15,19.11,19.11,2204,0
+DADS.US,D,20251230,000000,19.1,19.14,19,19,1257,0
+DADS.US,D,20251231,000000,18.935,18.94,18.935,18.94,246,0
+DADS.US,D,20260102,000000,19.33,19.33,19.325,19.325,364,0
+DADS.US,D,20260105,000000,19.74,19.74,19.705,19.705,378,0
+DADS.US,D,20260106,000000,19.68,19.6914,19.68,19.6914,1507,0
+DADS.US,D,20260107,000000,19.68,19.68,19.6,19.6,669,0
+DADS.US,D,20260108,000000,19.51,19.6363,19.51,19.6363,682,0
+DADS.US,D,20260112,000000,19.84,19.84,19.79,19.84,4360,0
+DADS.US,D,20260113,000000,19.9898,20.045,19.94,20.045,1174,0
+DADS.US,D,20260114,000000,20.2268,20.2578,20.22,20.2578,479,0
+DADS.US,D,20260115,000000,20.3599,20.39,20.25,20.275,2081,0
+DADS.US,D,20260116,000000,20.54,20.54,20.5,20.507,1667,0
+DADS.US,D,20260120,000000,20.21,20.24,20.1248,20.1248,1536,0
+DADS.US,D,20260122,000000,20.13,20.1301,20.125,20.125,328,0
+DADS.US,D,20260123,000000,20.235,20.4,20.235,20.315,4116,0
+DADS.US,D,20260126,000000,20.23,20.2822,20.2106,20.22,2610,0
+DADS.US,D,20260127,000000,20.2799,20.525,20.2799,20.5152,2149,0
+DADS.US,D,20260128,000000,20.471,20.471,20.4446,20.4446,364,0
+DADS.US,D,20260129,000000,20.11,20.19,20.07,20.1632,1509,0
+DADS.US,D,20260130,000000,19.9399,19.9399,19.77,19.8619,1809,0
+DADS.US,D,20260202,000000,19.755,19.85,19.71,19.71,3513,0
+DADS.US,D,20260203,000000,19.74,19.74,19.4385,19.585,1254,0
+DADS.US,D,20260204,000000,19.09,19.2565,19.09,19.24,2803,0
+DADS.US,D,20260205,000000,18.71,18.75,18.5387,18.5387,7889,0
+DADS.US,D,20260206,000000,19.21,19.2599,19.175,19.24,1038,0
+DADS.US,D,20260209,000000,19.402,19.485,19.402,19.485,867,0
+DADS.US,D,20260210,000000,19.53,19.53,19.46,19.485,7893,0
+DADS.US,D,20260211,000000,19.31,19.395,19.31,19.395,22245,0
+DADS.US,D,20260212,000000,19.4401,19.4401,19.24,19.24,19693,0
+DADS.US,D,20260213,000000,19.5,19.56,19.465,19.465,2148,0
+DADS.US,D,20260217,000000,19.2755,19.395,19.275,19.34,1358,0
+DADS.US,D,20260218,000000,19.36,19.36,19.2401,19.2401,8306,0
diff --git a/daily/us/nasdaq etfs/dali.us.txt b/daily/us/nasdaq etfs/dali.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd0c20a25a386f87e26388b7a1e8b77b1dc4661b
--- /dev/null
+++ b/daily/us/nasdaq etfs/dali.us.txt	
@@ -0,0 +1,1909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DALI.US,D,20180516,000000,19.654,19.654,19.468,19.522,96494,0
+DALI.US,D,20180517,000000,19.703,19.703,19.488,19.548,1361650,0
+DALI.US,D,20180518,000000,19.409,19.585,19.36,19.555,17344,0
+DALI.US,D,20180521,000000,19.711,19.713,19.617,19.653,11826,0
+DALI.US,D,20180522,000000,19.663,19.703,19.595,19.613,25348,0
+DALI.US,D,20180523,000000,20.044,20.044,19.488,19.582,26276,0
+DALI.US,D,20180524,000000,19.654,19.693,19.525,19.669,12181,0
+DALI.US,D,20180525,000000,19.615,19.663,19.615,19.634,1125,0
+DALI.US,D,20180529,000000,19.555,19.595,19.379,19.474,11996,0
+DALI.US,D,20180530,000000,19.693,19.731,19.679,19.713,3109,0
+DALI.US,D,20180531,000000,19.687,19.687,19.57,19.625,12248,0
+DALI.US,D,20180601,000000,19.791,19.887,19.76,19.857,7345,0
+DALI.US,D,20180604,000000,19.906,19.976,19.88,19.976,12399,0
+DALI.US,D,20180605,000000,20.103,20.103,20.019,20.084,15625,0
+DALI.US,D,20180606,000000,20.143,20.553,20.092,20.238,7927,0
+DALI.US,D,20180607,000000,20.114,20.114,19.916,20.084,18475,0
+DALI.US,D,20180608,000000,20.024,20.172,20.024,20.172,6983,0
+DALI.US,D,20180611,000000,20.271,20.271,20.182,20.182,5945,0
+DALI.US,D,20180612,000000,20.317,20.317,20.222,20.29,44365,0
+DALI.US,D,20180613,000000,20.352,20.376,20.29,20.29,28695,0
+DALI.US,D,20180614,000000,20.367,20.376,20.317,20.327,6249,0
+DALI.US,D,20180615,000000,20.197,20.298,20.197,20.294,5352,0
+DALI.US,D,20180618,000000,20.29,20.396,20.271,20.396,3853,0
+DALI.US,D,20180619,000000,20.084,20.26,20.044,20.251,7326,0
+DALI.US,D,20180620,000000,20.406,20.435,20.396,20.415,17784,0
+DALI.US,D,20180621,000000,20.414,20.414,20.244,20.259,11139,0
+DALI.US,D,20180622,000000,20.22,20.22,20.072,20.072,2652,0
+DALI.US,D,20180625,000000,20.062,20.062,19.503,19.612,137693,0
+DALI.US,D,20180626,000000,19.622,19.71,19.616,19.69,25529,0
+DALI.US,D,20180627,000000,19.7,19.7,19.362,19.364,7916,0
+DALI.US,D,20180629,000000,19.631,19.631,19.572,19.572,2735,0
+DALI.US,D,20180702,000000,19.396,19.602,19.396,19.595,23280,0
+DALI.US,D,20180703,000000,19.865,19.865,19.572,19.572,9827,0
+DALI.US,D,20180705,000000,19.798,19.798,19.592,19.694,16703,0
+DALI.US,D,20180706,000000,19.973,19.973,19.944,19.963,28083,0
+DALI.US,D,20180709,000000,20.061,20.151,20.018,20.15,28570,0
+DALI.US,D,20180710,000000,20.16,20.16,20.112,20.121,3137,0
+DALI.US,D,20180711,000000,20.092,20.092,20.003,20.022,4814,0
+DALI.US,D,20180712,000000,20.094,20.249,20.094,20.229,14000,0
+DALI.US,D,20180713,000000,20.239,20.249,20.16,20.19,12834,0
+DALI.US,D,20180716,000000,20.305,20.305,20.132,20.141,2390,0
+DALI.US,D,20180717,000000,19.964,20.305,19.964,20.305,3330,0
+DALI.US,D,20180718,000000,20.404,20.404,20.284,20.345,5969,0
+DALI.US,D,20180719,000000,20.414,20.414,20.305,20.344,4038,0
+DALI.US,D,20180720,000000,20.345,20.365,20.335,20.335,2446,0
+DALI.US,D,20180723,000000,20.239,20.365,20.226,20.355,15546,0
+DALI.US,D,20180724,000000,20.229,20.229,20.2,20.2,343,0
+DALI.US,D,20180725,000000,20.259,20.384,20.2,20.365,16286,0
+DALI.US,D,20180726,000000,20.305,20.443,20.304,20.404,16901,0
+DALI.US,D,20180727,000000,20.542,20.542,19.974,20.052,7113,0
+DALI.US,D,20180730,000000,19.855,19.855,19.73,19.762,14217,0
+DALI.US,D,20180731,000000,19.825,19.885,19.695,19.807,34567,0
+DALI.US,D,20180801,000000,19.924,19.944,19.816,19.875,12082,0
+DALI.US,D,20180802,000000,19.914,20.052,19.914,20.052,4772,0
+DALI.US,D,20180803,000000,19.974,19.974,19.974,19.974,102,0
+DALI.US,D,20180806,000000,20.141,20.141,20.122,20.133,1083,0
+DALI.US,D,20180807,000000,20.305,20.32,20.305,20.315,5519,0
+DALI.US,D,20180808,000000,20.305,20.331,20.271,20.331,1750,0
+DALI.US,D,20180809,000000,20.394,20.394,20.325,20.325,9628,0
+DALI.US,D,20180810,000000,20.239,20.288,20.19,20.19,19691,0
+DALI.US,D,20180813,000000,20.269,20.288,20.079,20.079,25731,0
+DALI.US,D,20180814,000000,20.21,20.296,20.21,20.239,26524,0
+DALI.US,D,20180815,000000,19.974,20.013,19.944,20.013,2438,0
+DALI.US,D,20180816,000000,20.22,20.274,20.16,20.17,71096,0
+DALI.US,D,20180817,000000,20.082,20.22,20.062,20.215,8158,0
+DALI.US,D,20180820,000000,20.19,20.285,20.132,20.279,16366,0
+DALI.US,D,20180821,000000,20.375,20.482,20.375,20.423,7856,0
+DALI.US,D,20180822,000000,20.512,20.512,20.365,20.489,24276,0
+DALI.US,D,20180823,000000,20.551,20.571,20.477,20.502,31454,0
+DALI.US,D,20180824,000000,20.659,20.708,20.601,20.688,30693,0
+DALI.US,D,20180827,000000,20.864,20.933,20.795,20.864,22075,0
+DALI.US,D,20180828,000000,20.934,20.934,20.808,20.898,7511,0
+DALI.US,D,20180829,000000,21.02,21.03,20.923,21.011,6856,0
+DALI.US,D,20180830,000000,21.153,21.153,20.899,20.941,14157,0
+DALI.US,D,20180831,000000,20.903,20.941,20.903,20.938,1453,0
+DALI.US,D,20180904,000000,20.824,20.98,20.824,20.962,65697,0
+DALI.US,D,20180905,000000,20.688,20.768,20.663,20.753,12003,0
+DALI.US,D,20180906,000000,20.698,20.698,20.571,20.649,8447,0
+DALI.US,D,20180907,000000,20.659,20.758,20.614,20.62,29379,0
+DALI.US,D,20180910,000000,20.659,20.707,20.649,20.702,3263,0
+DALI.US,D,20180911,000000,20.785,21.53,20.738,20.814,29645,0
+DALI.US,D,20180912,000000,20.884,20.884,20.551,20.727,210142,0
+DALI.US,D,20180913,000000,20.864,20.864,20.795,20.795,9289,0
+DALI.US,D,20180914,000000,20.884,20.912,20.813,20.869,2908,0
+DALI.US,D,20180917,000000,20.951,20.951,20.596,20.596,9957,0
+DALI.US,D,20180918,000000,20.728,20.765,20.669,20.762,25230,0
+DALI.US,D,20180919,000000,20.777,20.777,20.581,20.678,11492,0
+DALI.US,D,20180920,000000,20.758,20.824,20.738,20.824,14001,0
+DALI.US,D,20180921,000000,20.794,20.794,20.738,20.738,3878,0
+DALI.US,D,20180924,000000,20.639,20.669,20.611,20.664,10470,0
+DALI.US,D,20180925,000000,20.659,20.738,20.659,20.738,856,0
+DALI.US,D,20180926,000000,20.758,20.795,20.635,20.635,12176,0
+DALI.US,D,20180927,000000,20.785,20.785,20.669,20.669,13434,0
+DALI.US,D,20180928,000000,20.659,20.708,20.62,20.662,9051,0
+DALI.US,D,20181001,000000,20.834,20.834,20.567,20.591,21937,0
+DALI.US,D,20181002,000000,20.639,20.639,20.297,20.301,10370,0
+DALI.US,D,20181003,000000,20.462,20.502,20.394,20.432,27377,0
+DALI.US,D,20181004,000000,20.453,20.453,19.988,20.052,6617,0
+DALI.US,D,20181005,000000,20.032,20.052,19.64,19.851,231129,0
+DALI.US,D,20181008,000000,19.719,19.739,19.375,19.6,5896,0
+DALI.US,D,20181009,000000,19.601,19.611,19.464,19.464,4568,0
+DALI.US,D,20181010,000000,19.511,19.511,18.768,18.768,16319,0
+DALI.US,D,20181011,000000,18.764,18.845,18.369,18.51,5828,0
+DALI.US,D,20181012,000000,18.836,18.837,18.506,18.772,16494,0
+DALI.US,D,20181015,000000,18.717,18.788,18.706,18.708,3848,0
+DALI.US,D,20181016,000000,18.959,19.269,18.953,19.269,5272,0
+DALI.US,D,20181017,000000,19.395,19.395,19.012,19.132,17699,0
+DALI.US,D,20181018,000000,19.059,19.092,18.741,18.811,3153,0
+DALI.US,D,20181019,000000,18.851,18.851,18.557,18.557,3194,0
+DALI.US,D,20181022,000000,18.748,18.748,18.446,18.604,7024,0
+DALI.US,D,20181023,000000,18.143,18.506,18.143,18.506,7131,0
+DALI.US,D,20181024,000000,18.535,18.535,17.555,17.555,6570,0
+DALI.US,D,20181025,000000,17.935,18.063,17.869,18.025,7221,0
+DALI.US,D,20181026,000000,17.447,17.868,17.408,17.663,20443,0
+DALI.US,D,20181029,000000,17.925,17.925,17.113,17.222,6662,0
+DALI.US,D,20181030,000000,17.446,17.704,17.446,17.704,11930,0
+DALI.US,D,20181031,000000,18.083,18.163,18.05,18.152,8589,0
+DALI.US,D,20181101,000000,18.281,18.349,18.281,18.349,5562,0
+DALI.US,D,20181102,000000,18.555,18.712,18.378,18.466,2520,0
+DALI.US,D,20181105,000000,18.301,18.427,18.286,18.427,4057,0
+DALI.US,D,20181106,000000,18.575,18.575,18.417,18.417,40455,0
+DALI.US,D,20181107,000000,18.738,18.954,18.738,18.954,23665,0
+DALI.US,D,20181108,000000,18.971,18.973,18.83,18.85,15781,0
+DALI.US,D,20181109,000000,18.818,18.818,18.437,18.437,10018,0
+DALI.US,D,20181112,000000,18.212,18.23,18.015,18.092,976,0
+DALI.US,D,20181113,000000,17.965,18.202,17.965,17.975,4103,0
+DALI.US,D,20181114,000000,18.163,18.163,17.762,17.781,8685,0
+DALI.US,D,20181115,000000,17.713,18.133,17.713,18.133,4046,0
+DALI.US,D,20181116,000000,18.123,18.143,17.995,18.073,4931,0
+DALI.US,D,20181119,000000,17.84,17.849,17.673,17.673,20718,0
+DALI.US,D,20181120,000000,17.28,17.31,17.084,17.31,8792,0
+DALI.US,D,20181121,000000,17.516,17.594,17.496,17.584,2966,0
+DALI.US,D,20181123,000000,17.526,17.614,17.526,17.614,659,0
+DALI.US,D,20181126,000000,17.772,17.868,17.772,17.868,14999,0
+DALI.US,D,20181127,000000,17.772,17.819,17.752,17.752,612,0
+DALI.US,D,20181128,000000,17.916,18.274,17.83,18.251,9655,0
+DALI.US,D,20181129,000000,18.359,18.417,18.212,18.417,17624,0
+DALI.US,D,20181130,000000,18.334,18.407,18.334,18.369,3598,0
+DALI.US,D,20181203,000000,18.749,18.758,18.614,18.742,13773,0
+DALI.US,D,20181204,000000,18.594,18.698,18.113,18.202,6439,0
+DALI.US,D,20181206,000000,17.781,18.063,17.663,18.063,149576,0
+DALI.US,D,20181207,000000,17.868,17.868,17.466,17.486,301519,0
+DALI.US,D,20181210,000000,17.496,17.577,17.3,17.577,672,0
+DALI.US,D,20181211,000000,17.849,17.849,17.658,17.663,14259,0
+DALI.US,D,20181212,000000,17.965,18.095,17.95,17.95,4105,0
+DALI.US,D,20181213,000000,17.887,17.888,17.772,17.772,12391,0
+DALI.US,D,20181214,000000,17.594,17.594,17.379,17.379,19010,0
+DALI.US,D,20181217,000000,17.084,17.242,16.853,16.853,15726,0
+DALI.US,D,20181218,000000,17.035,17.035,16.821,16.929,7553,0
+DALI.US,D,20181219,000000,17.075,17.103,16.546,16.576,22688,0
+DALI.US,D,20181220,000000,16.449,16.565,16.018,16.254,15278,0
+DALI.US,D,20181221,000000,16.135,16.135,15.744,15.764,75459,0
+DALI.US,D,20181224,000000,15.668,15.668,15.498,15.665,5298,0
+DALI.US,D,20181226,000000,15.636,16.057,15.517,16.057,221942,0
+DALI.US,D,20181227,000000,16.067,16.399,15.862,16.342,17723,0
+DALI.US,D,20181228,000000,16.449,16.624,16.342,16.536,20674,0
+DALI.US,D,20181231,000000,16.606,16.634,16.487,16.576,35113,0
+DALI.US,D,20190102,000000,16.4,16.585,16.4,16.585,1694,0
+DALI.US,D,20190103,000000,16.382,16.382,16.205,16.273,8353,0
+DALI.US,D,20190104,000000,16.458,16.941,16.458,16.873,8113,0
+DALI.US,D,20190107,000000,17.053,17.28,17.045,17.28,5094,0
+DALI.US,D,20190108,000000,17.389,17.389,17.212,17.339,2524,0
+DALI.US,D,20190109,000000,17.586,17.673,17.545,17.653,3888,0
+DALI.US,D,20190110,000000,17.486,17.663,17.486,17.654,193992,0
+DALI.US,D,20190111,000000,17.687,17.772,17.678,17.762,175432,0
+DALI.US,D,20190114,000000,17.624,17.624,17.545,17.545,37050,0
+DALI.US,D,20190115,000000,17.732,17.742,17.732,17.742,1162,0
+DALI.US,D,20190116,000000,17.965,17.965,17.84,17.849,23748,0
+DALI.US,D,20190117,000000,17.858,17.995,17.762,17.965,5177,0
+DALI.US,D,20190118,000000,18.053,18.274,18.053,18.231,12095,0
+DALI.US,D,20190122,000000,18.015,18.045,17.81,17.888,203493,0
+DALI.US,D,20190123,000000,17.763,17.763,17.763,17.763,1294,0
+DALI.US,D,20190124,000000,18.025,18.035,18.005,18.025,1587,0
+DALI.US,D,20190125,000000,18.123,18.34,18.123,18.33,20102,0
+DALI.US,D,20190128,000000,18.202,18.202,18.04,18.14,116832,0
+DALI.US,D,20190129,000000,18.083,18.122,18.005,18.062,23935,0
+DALI.US,D,20190130,000000,18.063,18.387,18.063,18.33,8306,0
+DALI.US,D,20190131,000000,18.506,18.574,18.502,18.502,2302,0
+DALI.US,D,20190201,000000,18.691,18.691,18.604,18.641,8784,0
+DALI.US,D,20190204,000000,18.7,18.818,18.634,18.778,14605,0
+DALI.US,D,20190205,000000,18.944,18.944,18.842,18.914,13679,0
+DALI.US,D,20190206,000000,18.934,18.957,18.924,18.957,1557,0
+DALI.US,D,20190207,000000,18.757,18.808,18.606,18.637,6501,0
+DALI.US,D,20190208,000000,18.642,18.778,18.584,18.778,6209,0
+DALI.US,D,20190211,000000,18.864,18.864,18.82,18.837,3454,0
+DALI.US,D,20190212,000000,19.003,19.082,19.003,19.052,6233,0
+DALI.US,D,20190213,000000,19.121,19.198,19.121,19.19,4382,0
+DALI.US,D,20190214,000000,19.161,19.161,19.013,19.013,1980,0
+DALI.US,D,20190215,000000,19.269,19.363,19.269,19.363,3345,0
+DALI.US,D,20190219,000000,19.337,19.405,19.337,19.405,1764,0
+DALI.US,D,20190220,000000,19.309,19.415,19.269,19.365,10134,0
+DALI.US,D,20190221,000000,19.249,19.299,19.18,19.18,5275,0
+DALI.US,D,20190222,000000,19.349,19.466,19.349,19.466,5349,0
+DALI.US,D,20190225,000000,19.63,19.689,19.582,19.601,7091,0
+DALI.US,D,20190226,000000,19.521,19.535,19.474,19.515,7343,0
+DALI.US,D,20190227,000000,19.405,19.581,19.397,19.532,48527,0
+DALI.US,D,20190228,000000,19.482,19.571,19.482,19.521,7094,0
+DALI.US,D,20190301,000000,19.601,19.674,19.521,19.648,24036,0
+DALI.US,D,20190304,000000,19.64,19.684,19.316,19.375,8659,0
+DALI.US,D,20190305,000000,19.454,19.454,19.289,19.434,6296,0
+DALI.US,D,20190306,000000,19.249,19.249,19.098,19.098,3236,0
+DALI.US,D,20190307,000000,19.121,19.121,18.904,18.954,1857,0
+DALI.US,D,20190308,000000,18.758,18.812,18.758,18.812,3626,0
+DALI.US,D,20190311,000000,19.013,19.259,18.964,19.259,11962,0
+DALI.US,D,20190312,000000,19.269,19.302,19.269,19.292,2415,0
+DALI.US,D,20190313,000000,19.507,19.581,19.484,19.521,11186,0
+DALI.US,D,20190314,000000,19.474,19.494,19.47,19.494,3374,0
+DALI.US,D,20190315,000000,19.659,19.659,19.561,19.62,4885,0
+DALI.US,D,20190318,000000,19.758,19.758,19.564,19.601,15278,0
+DALI.US,D,20190319,000000,19.768,19.769,19.669,19.669,6795,0
+DALI.US,D,20190320,000000,19.758,19.758,19.64,19.64,14480,0
+DALI.US,D,20190321,000000,19.551,19.983,19.551,19.983,34342,0
+DALI.US,D,20190322,000000,19.818,19.983,19.449,19.506,6988,0
+DALI.US,D,20190325,000000,19.405,19.444,19.239,19.444,2617,0
+DALI.US,D,20190326,000000,19.551,19.556,19.449,19.463,5334,0
+DALI.US,D,20190327,000000,19.591,19.591,19.239,19.346,14764,0
+DALI.US,D,20190328,000000,19.375,19.494,19.375,19.443,16959,0
+DALI.US,D,20190329,000000,19.521,19.679,19.521,19.669,5438,0
+DALI.US,D,20190401,000000,19.825,19.848,19.8,19.848,5405,0
+DALI.US,D,20190402,000000,19.877,19.954,19.877,19.941,10258,0
+DALI.US,D,20190403,000000,20.122,20.132,20.013,20.082,25117,0
+DALI.US,D,20190404,000000,20.072,20.072,19.814,19.944,20511,0
+DALI.US,D,20190405,000000,20.095,20.122,20.092,20.102,13320,0
+DALI.US,D,20190408,000000,20.042,20.092,20.032,20.092,7345,0
+DALI.US,D,20190409,000000,20.052,20.089,19.964,19.964,3988,0
+DALI.US,D,20190410,000000,20.141,20.16,20.112,20.153,4993,0
+DALI.US,D,20190411,000000,20.122,20.141,20.076,20.092,7384,0
+DALI.US,D,20190412,000000,20.137,20.137,20.102,20.115,4765,0
+DALI.US,D,20190415,000000,20.062,20.062,19.954,20.003,111713,0
+DALI.US,D,20190416,000000,20.21,20.21,19.969,19.993,14835,0
+DALI.US,D,20190417,000000,19.788,19.825,19.63,19.689,19059,0
+DALI.US,D,20190418,000000,19.531,19.618,19.521,19.613,1006,0
+DALI.US,D,20190422,000000,19.65,19.699,19.611,19.694,23327,0
+DALI.US,D,20190423,000000,20.01,20.042,20.002,20.003,4570,0
+DALI.US,D,20190424,000000,20.022,20.052,20.022,20.044,2148,0
+DALI.US,D,20190425,000000,20.052,20.052,19.914,19.993,6432,0
+DALI.US,D,20190426,000000,19.875,20.092,19.875,20.082,9973,0
+DALI.US,D,20190429,000000,20.102,20.156,20.102,20.151,1589,0
+DALI.US,D,20190430,000000,20.122,20.122,20.051,20.091,4198,0
+DALI.US,D,20190501,000000,20.082,20.107,19.973,19.973,15839,0
+DALI.US,D,20190502,000000,19.942,20.008,19.803,19.942,3455,0
+DALI.US,D,20190503,000000,20.072,20.182,20.072,20.162,13397,0
+DALI.US,D,20190506,000000,19.922,20.151,19.922,20.151,8099,0
+DALI.US,D,20190507,000000,19.865,19.865,19.659,19.665,2330,0
+DALI.US,D,20190508,000000,19.657,19.713,19.601,19.703,9849,0
+DALI.US,D,20190509,000000,19.319,19.591,19.298,19.526,15693,0
+DALI.US,D,20190510,000000,19.531,19.546,19.365,19.546,5123,0
+DALI.US,D,20190513,000000,19.092,19.092,18.934,18.934,2384,0
+DALI.US,D,20190514,000000,19.19,19.281,19.189,19.281,10599,0
+DALI.US,D,20190515,000000,19.239,19.425,19.21,19.395,49200,0
+DALI.US,D,20190516,000000,19.541,19.626,19.531,19.581,13327,0
+DALI.US,D,20190517,000000,19.454,19.571,19.319,19.319,57124,0
+DALI.US,D,20190520,000000,19.23,19.23,19.095,19.095,5985,0
+DALI.US,D,20190521,000000,19.249,19.385,19.249,19.385,8596,0
+DALI.US,D,20190522,000000,19.309,19.35,19.29,19.319,18809,0
+DALI.US,D,20190523,000000,19.151,19.151,18.904,18.904,4811,0
+DALI.US,D,20190524,000000,19.171,19.171,19.072,19.121,1978,0
+DALI.US,D,20190528,000000,19.151,19.151,19.042,19.042,9014,0
+DALI.US,D,20190529,000000,18.914,18.914,18.778,18.782,7344,0
+DALI.US,D,20190530,000000,18.904,18.953,18.827,18.928,3926,0
+DALI.US,D,20190531,000000,18.778,18.778,18.778,18.778,197,0
+DALI.US,D,20190603,000000,18.681,18.681,18.525,18.574,4410,0
+DALI.US,D,20190604,000000,18.661,18.933,18.661,18.933,5078,0
+DALI.US,D,20190605,000000,19.072,19.131,18.952,19.121,93363,0
+DALI.US,D,20190606,000000,19.111,19.21,19.101,19.21,25574,0
+DALI.US,D,20190607,000000,19.425,19.433,19.415,19.433,918,0
+DALI.US,D,20190610,000000,19.64,19.679,19.521,19.521,5005,0
+DALI.US,D,20190611,000000,19.669,19.669,19.44,19.44,6162,0
+DALI.US,D,20190612,000000,19.415,19.464,19.398,19.464,32606,0
+DALI.US,D,20190613,000000,19.551,19.551,19.464,19.534,26245,0
+DALI.US,D,20190614,000000,19.434,19.444,19.383,19.444,7803,0
+DALI.US,D,20190617,000000,19.551,19.551,19.484,19.484,48624,0
+DALI.US,D,20190618,000000,19.739,19.914,19.739,19.816,78035,0
+DALI.US,D,20190619,000000,19.85,19.946,19.778,19.946,60064,0
+DALI.US,D,20190620,000000,20.206,20.219,20.02,20.072,61913,0
+DALI.US,D,20190621,000000,19.983,20.022,19.983,19.993,57535,0
+DALI.US,D,20190624,000000,19.924,19.938,19.846,19.865,10302,0
+DALI.US,D,20190625,000000,19.825,19.825,19.669,19.669,12817,0
+DALI.US,D,20190626,000000,19.679,19.679,19.586,19.586,5394,0
+DALI.US,D,20190627,000000,19.736,19.758,19.736,19.749,7677,0
+DALI.US,D,20190628,000000,19.944,19.954,19.944,19.954,578,0
+DALI.US,D,20190701,000000,20.19,20.19,20.102,20.102,1851,0
+DALI.US,D,20190702,000000,20.132,20.19,20.132,20.151,4956,0
+DALI.US,D,20190703,000000,20.263,20.315,20.263,20.305,4807,0
+DALI.US,D,20190705,000000,20.158,20.325,20.158,20.325,1391,0
+DALI.US,D,20190708,000000,20.19,20.19,20.113,20.152,11930,0
+DALI.US,D,20190709,000000,20.132,20.231,20.132,20.231,4821,0
+DALI.US,D,20190710,000000,20.37,20.404,20.305,20.375,6300,0
+DALI.US,D,20190711,000000,20.325,20.365,20.279,20.345,4646,0
+DALI.US,D,20190712,000000,20.335,20.414,20.335,20.414,1651,0
+DALI.US,D,20190715,000000,20.404,20.423,20.384,20.423,3442,0
+DALI.US,D,20190716,000000,20.394,20.401,20.288,20.317,10271,0
+DALI.US,D,20190717,000000,20.355,20.37,20.305,20.305,2908,0
+DALI.US,D,20190718,000000,20.296,20.384,20.269,20.384,724,0
+DALI.US,D,20190719,000000,20.431,20.431,20.204,20.204,7696,0
+DALI.US,D,20190722,000000,20.31,20.315,20.272,20.272,6638,0
+DALI.US,D,20190723,000000,20.22,20.251,20.22,20.251,2174,0
+DALI.US,D,20190724,000000,20.379,20.555,20.373,20.555,2689,0
+DALI.US,D,20190725,000000,20.478,20.478,20.365,20.375,4834,0
+DALI.US,D,20190729,000000,20.384,20.384,20.381,20.381,1332,0
+DALI.US,D,20190730,000000,20.423,20.481,20.423,20.456,17500,0
+DALI.US,D,20190731,000000,20.46,20.516,20.239,20.239,31031,0
+DALI.US,D,20190801,000000,20.384,20.489,20.132,20.132,9268,0
+DALI.US,D,20190802,000000,19.769,19.807,19.699,19.769,10905,0
+DALI.US,D,20190805,000000,19.365,19.365,19.249,19.249,773,0
+DALI.US,D,20190806,000000,19.22,19.385,19.19,19.375,3311,0
+DALI.US,D,20190807,000000,19.298,19.474,19.284,19.464,3573,0
+DALI.US,D,20190808,000000,19.611,19.885,19.611,19.885,7437,0
+DALI.US,D,20190809,000000,19.626,19.729,19.591,19.669,1010,0
+DALI.US,D,20190812,000000,19.484,19.521,19.372,19.434,3274,0
+DALI.US,D,20190813,000000,19.669,19.758,19.669,19.679,3892,0
+DALI.US,D,20190814,000000,19.346,19.346,19.346,19.346,342,0
+DALI.US,D,20190815,000000,19.141,19.279,19.141,19.2,1280,0
+DALI.US,D,20190816,000000,19.484,19.484,19.484,19.484,128,0
+DALI.US,D,20190819,000000,19.66,19.749,19.66,19.729,37254,0
+DALI.US,D,20190820,000000,19.621,19.648,19.611,19.611,1476,0
+DALI.US,D,20190821,000000,19.775,19.778,19.749,19.749,1164,0
+DALI.US,D,20190822,000000,19.835,19.835,19.65,19.709,11880,0
+DALI.US,D,20190823,000000,19.749,19.758,19.2,19.2,3080,0
+DALI.US,D,20190826,000000,19.434,19.444,19.259,19.425,16272,0
+DALI.US,D,20190827,000000,19.479,19.479,19.23,19.289,2655,0
+DALI.US,D,20190828,000000,19.19,19.363,19.19,19.363,2323,0
+DALI.US,D,20190829,000000,19.611,19.64,19.611,19.621,1802,0
+DALI.US,D,20190830,000000,19.739,19.739,19.528,19.528,1593,0
+DALI.US,D,20190903,000000,19.425,19.494,19.279,19.28,9246,0
+DALI.US,D,20190904,000000,19.494,19.536,19.481,19.528,6856,0
+DALI.US,D,20190905,000000,19.807,19.807,19.807,19.807,305,0
+DALI.US,D,20190906,000000,19.762,19.845,19.719,19.729,17792,0
+DALI.US,D,20190909,000000,19.691,19.719,19.581,19.581,1528,0
+DALI.US,D,20190910,000000,19.551,19.63,19.541,19.551,3790,0
+DALI.US,D,20190911,000000,19.791,19.885,19.791,19.885,49416,0
+DALI.US,D,20190912,000000,19.993,19.993,19.907,19.934,102738,0
+DALI.US,D,20190913,000000,19.924,19.983,19.919,19.919,1090,0
+DALI.US,D,20190916,000000,19.807,19.885,19.798,19.875,3826,0
+DALI.US,D,20190917,000000,19.855,19.924,19.818,19.924,12454,0
+DALI.US,D,20190918,000000,19.875,19.944,19.719,19.944,23665,0
+DALI.US,D,20190919,000000,19.964,20.003,19.885,19.885,6645,0
+DALI.US,D,20190920,000000,19.894,19.894,19.807,19.825,2065,0
+DALI.US,D,20190923,000000,19.719,19.835,19.719,19.807,22994,0
+DALI.US,D,20190924,000000,19.885,19.885,19.511,19.561,5757,0
+DALI.US,D,20190925,000000,19.454,19.689,19.431,19.689,2271,0
+DALI.US,D,20190926,000000,19.659,19.659,19.659,19.659,784,0
+DALI.US,D,20190927,000000,19.63,19.63,19.308,19.385,8256,0
+DALI.US,D,20190930,000000,19.434,19.531,19.434,19.521,1723,0
+DALI.US,D,20191001,000000,19.443,19.444,19.209,19.229,4257,0
+DALI.US,D,20191002,000000,19.029,19.029,18.91,18.923,10223,0
+DALI.US,D,20191003,000000,18.776,19.12,18.776,19.12,13948,0
+DALI.US,D,20191004,000000,19.209,19.318,19.209,19.318,602,0
+DALI.US,D,20191007,000000,19.365,19.444,19.328,19.365,6162,0
+DALI.US,D,20191008,000000,19.041,19.13,18.996,19.021,9732,0
+DALI.US,D,20191009,000000,19.101,19.189,19.086,19.179,8188,0
+DALI.US,D,20191010,000000,19.219,19.259,19.189,19.219,14219,0
+DALI.US,D,20191011,000000,19.365,19.571,19.365,19.494,8559,0
+DALI.US,D,20191014,000000,19.395,19.425,19.346,19.405,4741,0
+DALI.US,D,20191015,000000,19.581,19.611,19.575,19.575,8243,0
+DALI.US,D,20191016,000000,19.516,19.516,19.474,19.474,2955,0
+DALI.US,D,20191017,000000,19.581,19.581,19.502,19.561,13554,0
+DALI.US,D,20191018,000000,19.494,19.494,19.405,19.454,6660,0
+DALI.US,D,20191021,000000,19.548,19.63,19.548,19.621,27774,0
+DALI.US,D,20191022,000000,19.611,19.611,19.484,19.494,7114,0
+DALI.US,D,20191023,000000,19.425,19.494,19.364,19.454,12200,0
+DALI.US,D,20191024,000000,19.521,19.521,19.511,19.521,1312,0
+DALI.US,D,20191025,000000,19.591,19.65,19.581,19.64,16626,0
+DALI.US,D,20191028,000000,19.74,19.783,19.739,19.739,3723,0
+DALI.US,D,20191029,000000,19.749,19.749,19.749,19.749,566,0
+DALI.US,D,20191030,000000,19.679,19.744,19.679,19.739,717,0
+DALI.US,D,20191031,000000,19.65,19.689,19.63,19.648,4607,0
+DALI.US,D,20191101,000000,19.779,19.836,19.768,19.816,9816,0
+DALI.US,D,20191104,000000,19.957,19.984,19.935,19.935,9261,0
+DALI.US,D,20191105,000000,19.935,19.935,19.846,19.857,1079,0
+DALI.US,D,20191106,000000,19.729,19.788,19.729,19.784,15300,0
+DALI.US,D,20191107,000000,19.925,19.935,19.795,19.795,4466,0
+DALI.US,D,20191108,000000,19.729,19.856,19.729,19.827,8421,0
+DALI.US,D,20191111,000000,19.85,19.866,19.846,19.847,2746,0
+DALI.US,D,20191112,000000,19.945,19.945,19.905,19.935,82723,0
+DALI.US,D,20191113,000000,19.846,19.955,19.846,19.945,4217,0
+DALI.US,D,20191114,000000,19.915,19.932,19.886,19.925,14688,0
+DALI.US,D,20191115,000000,20.016,20.073,20.016,20.049,3222,0
+DALI.US,D,20191118,000000,20.052,20.133,20.052,20.086,11138,0
+DALI.US,D,20191119,000000,20.094,20.19,20.094,20.137,8133,0
+DALI.US,D,20191120,000000,20.033,20.166,19.945,20.071,2061,0
+DALI.US,D,20191121,000000,20.009,20.009,19.966,19.969,6253,0
+DALI.US,D,20191122,000000,20.033,20.033,19.94,20.004,7730,0
+DALI.US,D,20191125,000000,20.142,20.24,20.142,20.235,14572,0
+DALI.US,D,20191126,000000,20.275,20.284,20.275,20.284,2459,0
+DALI.US,D,20191127,000000,20.335,20.367,20.335,20.357,9973,0
+DALI.US,D,20191129,000000,20.298,20.298,20.298,20.298,378,0
+DALI.US,D,20191202,000000,20.032,20.083,20.004,20.023,29754,0
+DALI.US,D,20191203,000000,19.836,19.945,19.778,19.945,7480,0
+DALI.US,D,20191204,000000,20.093,20.101,20.043,20.043,15714,0
+DALI.US,D,20191205,000000,20.043,20.058,20.033,20.058,2205,0
+DALI.US,D,20191206,000000,20.227,20.24,20.201,20.221,11088,0
+DALI.US,D,20191209,000000,20.191,20.191,20.122,20.128,1748,0
+DALI.US,D,20191210,000000,20.142,20.151,20.063,20.063,6049,0
+DALI.US,D,20191211,000000,20.103,20.201,20.092,20.146,10781,0
+DALI.US,D,20191212,000000,20.25,20.337,20.25,20.291,29036,0
+DALI.US,D,20191213,000000,20.379,20.379,20.274,20.32,5620,0
+DALI.US,D,20191216,000000,20.467,20.524,20.458,20.487,4923,0
+DALI.US,D,20191217,000000,20.458,20.527,20.458,20.512,18552,0
+DALI.US,D,20191218,000000,20.517,20.568,20.517,20.546,4243,0
+DALI.US,D,20191219,000000,20.586,20.679,20.576,20.655,11060,0
+DALI.US,D,20191220,000000,20.704,20.774,20.704,20.763,5293,0
+DALI.US,D,20191223,000000,20.724,20.764,20.722,20.754,46449,0
+DALI.US,D,20191224,000000,20.724,20.734,20.719,20.723,2131,0
+DALI.US,D,20191226,000000,20.832,20.832,20.793,20.798,634,0
+DALI.US,D,20191227,000000,20.793,20.812,20.783,20.788,2453,0
+DALI.US,D,20191230,000000,20.635,20.734,20.625,20.642,16021,0
+DALI.US,D,20191231,000000,20.675,20.783,20.645,20.783,12407,0
+DALI.US,D,20200102,000000,20.892,20.913,20.734,20.793,18688,0
+DALI.US,D,20200103,000000,20.764,20.835,20.746,20.788,12299,0
+DALI.US,D,20200106,000000,20.616,20.824,20.616,20.824,6474,0
+DALI.US,D,20200107,000000,20.764,20.874,20.764,20.857,6541,0
+DALI.US,D,20200108,000000,20.925,21.008,20.876,20.989,2477,0
+DALI.US,D,20200109,000000,21.028,21.126,21.028,21.088,11929,0
+DALI.US,D,20200110,000000,21.087,21.126,21.009,21.019,7933,0
+DALI.US,D,20200113,000000,21.106,21.215,21.106,21.201,14598,0
+DALI.US,D,20200114,000000,21.186,21.303,21.186,21.186,18883,0
+DALI.US,D,20200115,000000,21.303,21.324,21.211,21.252,5133,0
+DALI.US,D,20200116,000000,21.437,21.453,21.431,21.453,1590,0
+DALI.US,D,20200117,000000,21.51,21.57,21.51,21.521,6489,0
+DALI.US,D,20200121,000000,21.51,21.54,21.486,21.486,1503,0
+DALI.US,D,20200122,000000,21.638,21.648,21.53,21.535,8591,0
+DALI.US,D,20200123,000000,21.441,21.56,21.441,21.56,8152,0
+DALI.US,D,20200124,000000,21.422,21.48,21.412,21.42,29012,0
+DALI.US,D,20200127,000000,21.075,21.116,21.019,21.057,14066,0
+DALI.US,D,20200128,000000,21.176,21.306,21.176,21.306,9527,0
+DALI.US,D,20200129,000000,21.292,21.33,21.217,21.217,8547,0
+DALI.US,D,20200130,000000,21.077,21.323,21.058,21.323,20147,0
+DALI.US,D,20200131,000000,20.989,20.999,20.862,20.892,140678,0
+DALI.US,D,20200203,000000,20.931,21.156,20.931,21.151,1697,0
+DALI.US,D,20200204,000000,21.263,21.535,21.263,21.535,23195,0
+DALI.US,D,20200205,000000,21.608,21.608,21.49,21.575,8874,0
+DALI.US,D,20200206,000000,21.622,21.672,21.618,21.638,1419,0
+DALI.US,D,20200207,000000,21.505,21.553,21.431,21.436,17547,0
+DALI.US,D,20200210,000000,21.505,21.57,21.505,21.506,5313,0
+DALI.US,D,20200211,000000,21.884,21.913,21.766,21.801,19452,0
+DALI.US,D,20200212,000000,21.992,21.992,21.904,21.988,172381,0
+DALI.US,D,20200213,000000,21.98,22.113,21.98,22.062,4343,0
+DALI.US,D,20200214,000000,22.114,22.12,22.027,22.066,32483,0
+DALI.US,D,20200218,000000,22.071,22.071,22.012,22.032,13096,0
+DALI.US,D,20200219,000000,22.238,22.297,22.219,22.297,6947,0
+DALI.US,D,20200220,000000,22.277,22.284,21.918,22.169,21766,0
+DALI.US,D,20200221,000000,21.874,21.935,21.771,21.807,10936,0
+DALI.US,D,20200224,000000,21.225,21.261,21.019,21.194,9246,0
+DALI.US,D,20200225,000000,21.168,21.168,20.448,20.462,4718,0
+DALI.US,D,20200226,000000,20.724,20.744,20.3,20.355,10826,0
+DALI.US,D,20200227,000000,19.878,20.189,19.592,19.848,48117,0
+DALI.US,D,20200228,000000,19.031,19.308,18.877,19.288,61269,0
+DALI.US,D,20200302,000000,19.475,20.062,19.318,20.062,58206,0
+DALI.US,D,20200303,000000,20.128,20.35,19.396,19.67,15260,0
+DALI.US,D,20200304,000000,19.807,20.296,19.799,20.296,5747,0
+DALI.US,D,20200305,000000,19.779,19.858,19.592,19.658,147602,0
+DALI.US,D,20200306,000000,19.267,19.267,18.923,19.258,12889,0
+DALI.US,D,20200309,000000,17.861,18.305,17.636,17.701,20007,0
+DALI.US,D,20200310,000000,17.919,18.285,17.558,17.939,26936,0
+DALI.US,D,20200311,000000,17.851,17.998,17.205,17.399,47074,0
+DALI.US,D,20200312,000000,16.936,16.936,15.403,15.709,13595,0
+DALI.US,D,20200313,000000,16.711,16.769,15.574,16.769,34380,0
+DALI.US,D,20200316,000000,15.363,15.551,14.713,14.713,21751,0
+DALI.US,D,20200317,000000,15,15.825,14.606,15.682,9673,0
+DALI.US,D,20200318,000000,15.118,15.128,14.203,14.321,38094,0
+DALI.US,D,20200319,000000,14.576,15.304,14.576,15.113,6042,0
+DALI.US,D,20200320,000000,15.255,15.485,14.549,14.549,12371,0
+DALI.US,D,20200323,000000,14.606,14.606,13.18,14.257,75999,0
+DALI.US,D,20200324,000000,15.285,15.694,15.175,15.694,18831,0
+DALI.US,D,20200325,000000,15.639,16.284,15.353,15.864,209169,0
+DALI.US,D,20200326,000000,16.249,16.722,16.249,16.667,2177670,0
+DALI.US,D,20200327,000000,16.437,16.565,16.229,16.32,27242,0
+DALI.US,D,20200330,000000,16.386,16.423,16.288,16.288,5097,0
+DALI.US,D,20200331,000000,16.301,16.338,16.256,16.256,3997,0
+DALI.US,D,20200401,000000,16.308,16.318,16.21,16.239,28329,0
+DALI.US,D,20200402,000000,16.288,16.328,16.249,16.287,17014,0
+DALI.US,D,20200403,000000,16.298,16.298,16.239,16.289,4796,0
+DALI.US,D,20200406,000000,16.367,16.367,16.288,16.293,5214,0
+DALI.US,D,20200407,000000,16.269,16.288,16.269,16.284,47476,0
+DALI.US,D,20200408,000000,16.367,16.367,16.318,16.323,48366,0
+DALI.US,D,20200409,000000,16.495,16.541,16.437,16.539,52790,0
+DALI.US,D,20200413,000000,16.485,16.485,16.476,16.485,905,0
+DALI.US,D,20200414,000000,16.584,16.584,16.49,16.49,17564,0
+DALI.US,D,20200415,000000,16.504,16.604,16.504,16.604,7041,0
+DALI.US,D,20200416,000000,16.637,16.644,16.599,16.611,6153,0
+DALI.US,D,20200417,000000,16.692,16.692,16.564,16.564,3123,0
+DALI.US,D,20200420,000000,16.574,16.584,16.544,16.569,13133,0
+DALI.US,D,20200421,000000,16.612,16.643,16.612,16.642,1171,0
+DALI.US,D,20200422,000000,16.652,16.652,16.564,16.564,4609,0
+DALI.US,D,20200423,000000,16.622,16.622,16.622,16.622,152,0
+DALI.US,D,20200424,000000,16.622,16.622,16.605,16.617,3115,0
+DALI.US,D,20200427,000000,16.622,16.622,16.612,16.612,803,0
+DALI.US,D,20200428,000000,16.672,16.672,16.622,16.632,441,0
+DALI.US,D,20200429,000000,16.741,16.741,16.707,16.707,992,0
+DALI.US,D,20200430,000000,16.749,16.77,16.712,16.715,7364,0
+DALI.US,D,20200501,000000,16.642,16.642,16.605,16.617,2108,0
+DALI.US,D,20200504,000000,16.612,16.643,16.612,16.642,965,0
+DALI.US,D,20200506,000000,16.632,16.632,16.574,16.599,5655,0
+DALI.US,D,20200507,000000,16.639,16.662,16.639,16.642,42620,0
+DALI.US,D,20200508,000000,16.652,16.662,16.642,16.657,6267,0
+DALI.US,D,20200511,000000,16.622,16.622,16.594,16.608,1015,0
+DALI.US,D,20200512,000000,16.662,16.662,16.632,16.632,12192,0
+DALI.US,D,20200513,000000,16.637,16.637,16.594,16.599,2157,0
+DALI.US,D,20200514,000000,16.574,16.574,16.554,16.559,5515,0
+DALI.US,D,20200515,000000,16.637,16.637,16.632,16.637,1382,0
+DALI.US,D,20200518,000000,16.722,16.722,16.682,16.697,4889,0
+DALI.US,D,20200519,000000,16.712,16.712,16.692,16.697,10912,0
+DALI.US,D,20200520,000000,16.77,16.825,16.77,16.825,8037,0
+DALI.US,D,20200521,000000,16.85,16.85,16.79,16.79,11390,0
+DALI.US,D,20200522,000000,16.84,16.86,16.82,16.86,8063,0
+DALI.US,D,20200526,000000,16.947,16.947,16.87,16.884,5772,0
+DALI.US,D,20200527,000000,16.889,16.899,16.86,16.879,5560,0
+DALI.US,D,20200528,000000,16.908,16.908,16.899,16.908,4334,0
+DALI.US,D,20200529,000000,16.928,16.957,16.908,16.957,8759,0
+DALI.US,D,20200601,000000,16.967,17.016,16.947,17.006,4437,0
+DALI.US,D,20200602,000000,17.026,17.061,17.026,17.061,2576,0
+DALI.US,D,20200603,000000,17.066,17.066,17.056,17.066,3953,0
+DALI.US,D,20200604,000000,17.036,17.056,17.006,17.021,9785,0
+DALI.US,D,20200605,000000,17.081,17.086,17.046,17.086,9436,0
+DALI.US,D,20200608,000000,17.115,17.144,17.115,17.144,3497,0
+DALI.US,D,20200609,000000,17.125,17.144,17.125,17.13,1631,0
+DALI.US,D,20200610,000000,17.164,17.175,17.164,17.175,218,0
+DALI.US,D,20200611,000000,17.066,17.066,16.991,16.991,2786,0
+DALI.US,D,20200612,000000,17.056,17.056,17.006,17.035,407,0
+DALI.US,D,20200615,000000,17.001,17.126,16.997,17.126,1326,0
+DALI.US,D,20200616,000000,17.154,17.154,17.134,17.14,889,0
+DALI.US,D,20200617,000000,17.139,17.164,17.139,17.149,390,0
+DALI.US,D,20200619,000000,17.164,17.166,17.154,17.165,1686,0
+DALI.US,D,20200622,000000,17.154,17.159,17.154,17.159,569,0
+DALI.US,D,20200623,000000,17.164,17.169,17.154,17.154,1675,0
+DALI.US,D,20200624,000000,17.125,17.125,17.016,17.066,8986,0
+DALI.US,D,20200625,000000,17.125,17.125,17.056,17.118,685,0
+DALI.US,D,20200629,000000,17.115,17.115,17.099,17.111,1078,0
+DALI.US,D,20200630,000000,17.165,17.165,17.135,17.135,5964,0
+DALI.US,D,20200701,000000,17.185,17.2,17.165,17.2,844,0
+DALI.US,D,20200702,000000,17.245,17.254,17.245,17.254,369,0
+DALI.US,D,20200706,000000,17.284,17.302,17.274,17.302,847,0
+DALI.US,D,20200708,000000,17.304,17.324,17.274,17.324,2532,0
+DALI.US,D,20200709,000000,17.354,17.359,17.334,17.359,2250,0
+DALI.US,D,20200710,000000,17.364,17.364,17.359,17.359,575,0
+DALI.US,D,20200713,000000,17.364,17.394,17.304,17.304,3225,0
+DALI.US,D,20200714,000000,17.309,17.358,17.309,17.349,1697,0
+DALI.US,D,20200715,000000,17.394,17.394,17.394,17.394,106,0
+DALI.US,D,20200716,000000,17.404,17.404,17.404,17.404,323,0
+DALI.US,D,20200717,000000,17.423,17.428,17.413,17.423,2835,0
+DALI.US,D,20200720,000000,17.478,17.478,17.478,17.478,745,0
+DALI.US,D,20200721,000000,17.543,17.543,17.543,17.543,1044,0
+DALI.US,D,20200722,000000,17.559,17.612,17.543,17.582,14696,0
+DALI.US,D,20200723,000000,17.592,17.592,17.543,17.561,1229,0
+DALI.US,D,20200724,000000,17.553,17.563,17.543,17.553,4135,0
+DALI.US,D,20200727,000000,17.551,17.553,17.524,17.553,1341,0
+DALI.US,D,20200728,000000,17.553,17.553,17.523,17.552,14142,0
+DALI.US,D,20200730,000000,17.629,17.662,17.592,17.662,96817,0
+DALI.US,D,20200731,000000,17.642,17.642,17.642,17.642,304,0
+DALI.US,D,20200803,000000,17.662,17.722,17.592,17.672,6090,0
+DALI.US,D,20200806,000000,17.723,17.732,17.722,17.722,1182,0
+DALI.US,D,20200811,000000,17.622,17.622,17.622,17.622,543,0
+DALI.US,D,20200812,000000,17.582,17.602,17.582,17.596,761,0
+DALI.US,D,20200817,000000,17.543,17.59,17.543,17.582,1365,0
+DALI.US,D,20200819,000000,17.652,17.657,17.612,17.612,1750,0
+DALI.US,D,20200820,000000,17.632,17.662,17.602,17.662,5439,0
+DALI.US,D,20200824,000000,17.682,17.69,17.652,17.672,3564,0
+DALI.US,D,20200825,000000,17.627,17.642,17.602,17.642,6267,0
+DALI.US,D,20200826,000000,17.653,17.675,17.642,17.675,11466,0
+DALI.US,D,20200827,000000,17.632,17.632,17.627,17.627,1060,0
+DALI.US,D,20200828,000000,17.661,17.661,17.622,17.642,2808,0
+DALI.US,D,20200831,000000,17.662,17.697,17.662,17.692,1009,0
+DALI.US,D,20200901,000000,17.708,17.708,17.708,17.708,126,0
+DALI.US,D,20200902,000000,17.751,17.756,17.751,17.756,207,0
+DALI.US,D,20200903,000000,17.741,17.741,17.698,17.702,4576,0
+DALI.US,D,20200904,000000,17.572,17.572,17.572,17.572,103,0
+DALI.US,D,20200908,000000,17.572,17.572,17.544,17.544,101,0
+DALI.US,D,20200909,000000,17.572,17.592,17.572,17.592,475,0
+DALI.US,D,20200910,000000,17.592,17.592,17.584,17.584,101,0
+DALI.US,D,20200911,000000,17.652,17.682,17.533,17.543,40329,0
+DALI.US,D,20200915,000000,18.128,18.128,18.109,18.128,1323,0
+DALI.US,D,20200916,000000,18.128,18.188,17.969,17.969,1134,0
+DALI.US,D,20200917,000000,17.741,17.83,17.662,17.662,909,0
+DALI.US,D,20200918,000000,17.89,17.89,17.745,17.745,1073,0
+DALI.US,D,20200921,000000,17.533,17.533,17.284,17.394,1110,0
+DALI.US,D,20200922,000000,17.622,17.652,17.622,17.652,1209,0
+DALI.US,D,20200924,000000,17.382,17.382,17.302,17.381,425,0
+DALI.US,D,20200928,000000,17.931,17.981,17.881,17.961,18407,0
+DALI.US,D,20200930,000000,18.131,18.221,18.081,18.081,1147,0
+DALI.US,D,20201002,000000,18.081,18.261,18.081,18.261,2111,0
+DALI.US,D,20201005,000000,18.451,18.601,18.451,18.601,458,0
+DALI.US,D,20201007,000000,18.591,18.829,18.591,18.809,1000,0
+DALI.US,D,20201008,000000,18.869,18.869,18.869,18.869,302,0
+DALI.US,D,20201009,000000,19.092,19.152,19.092,19.144,1863,0
+DALI.US,D,20201012,000000,19.289,19.358,19.289,19.349,404,0
+DALI.US,D,20201013,000000,19.329,19.419,19.289,19.41,3547,0
+DALI.US,D,20201014,000000,19.419,19.419,19.419,19.419,169,0
+DALI.US,D,20201015,000000,19.099,19.259,19.069,19.259,2393,0
+DALI.US,D,20201016,000000,19.365,19.365,19.239,19.239,783,0
+DALI.US,D,20201020,000000,19.169,19.207,19.169,19.207,499,0
+DALI.US,D,20201022,000000,18.987,18.987,18.833,18.833,1611,0
+DALI.US,D,20201026,000000,18.734,18.734,18.734,18.734,256,0
+DALI.US,D,20201027,000000,18.801,18.801,18.801,18.801,761,0
+DALI.US,D,20201028,000000,18.521,18.521,18.121,18.121,1063,0
+DALI.US,D,20201029,000000,18.361,18.421,18.361,18.421,678,0
+DALI.US,D,20201102,000000,18.081,18.081,18.031,18.031,356,0
+DALI.US,D,20201103,000000,18.201,18.491,18.201,18.471,2065,0
+DALI.US,D,20201104,000000,18.699,19.119,18.699,18.999,837,0
+DALI.US,D,20201105,000000,19.259,19.489,19.259,19.489,1097,0
+DALI.US,D,20201109,000000,19.59,19.59,19.469,19.469,1409,0
+DALI.US,D,20201110,000000,18.899,19.169,18.899,19.069,1185,0
+DALI.US,D,20201112,000000,19.229,19.229,19.169,19.189,1966,0
+DALI.US,D,20201116,000000,19.658,19.693,19.658,19.693,100,0
+DALI.US,D,20201117,000000,19.788,19.788,19.788,19.788,350,0
+DALI.US,D,20201118,000000,19.912,19.912,19.91,19.91,1370,0
+DALI.US,D,20201119,000000,19.758,19.848,19.749,19.838,1840,0
+DALI.US,D,20201120,000000,19.888,19.888,19.888,19.888,102,0
+DALI.US,D,20201123,000000,20.098,20.128,20.078,20.101,576,0
+DALI.US,D,20201124,000000,20.178,20.293,20.178,20.293,5531,0
+DALI.US,D,20201125,000000,20.298,20.373,20.298,20.373,425,0
+DALI.US,D,20201127,000000,20.567,20.567,20.567,20.567,260,0
+DALI.US,D,20201130,000000,20.658,20.658,20.417,20.527,10806,0
+DALI.US,D,20201201,000000,20.677,20.727,20.577,20.727,4385,0
+DALI.US,D,20201202,000000,20.545,20.545,20.497,20.519,1759,0
+DALI.US,D,20201203,000000,20.747,20.868,20.727,20.819,11213,0
+DALI.US,D,20201204,000000,20.807,20.996,20.807,20.996,2117,0
+DALI.US,D,20201207,000000,21.016,21.056,21.016,21.056,3216,0
+DALI.US,D,20201208,000000,21.126,21.136,21.056,21.056,1664,0
+DALI.US,D,20201209,000000,21.245,21.245,20.837,20.887,2386,0
+DALI.US,D,20201210,000000,21.046,21.136,21.026,21.136,37197,0
+DALI.US,D,20201211,000000,21.007,21.022,21.007,21.022,9422,0
+DALI.US,D,20201214,000000,21.245,21.265,21.086,21.121,21093,0
+DALI.US,D,20201215,000000,21.245,21.393,21.206,21.393,140411,0
+DALI.US,D,20201216,000000,21.455,21.505,21.415,21.489,319300,0
+DALI.US,D,20201217,000000,21.665,21.755,21.647,21.733,571514,0
+DALI.US,D,20201218,000000,21.825,21.895,21.745,21.845,333676,0
+DALI.US,D,20201221,000000,21.687,21.825,21.645,21.825,568208,0
+DALI.US,D,20201222,000000,21.941,22.055,21.825,22.055,80922,0
+DALI.US,D,20201223,000000,22.05,22.095,21.998,21.998,47404,0
+DALI.US,D,20201224,000000,22.005,22.034,21.935,21.97,61488,0
+DALI.US,D,20201228,000000,22.092,22.092,21.779,21.779,2530,0
+DALI.US,D,20201229,000000,21.885,21.885,21.475,21.575,104980,0
+DALI.US,D,20201230,000000,21.74,21.755,21.725,21.744,115513,0
+DALI.US,D,20201231,000000,21.705,21.735,21.655,21.716,8814,0
+DALI.US,D,20210104,000000,21.755,21.765,21.146,21.408,17597,0
+DALI.US,D,20210105,000000,21.216,21.715,21.216,21.705,19580,0
+DALI.US,D,20210106,000000,21.806,21.994,21.806,21.994,3791,0
+DALI.US,D,20210107,000000,22.154,22.414,22.154,22.41,93970,0
+DALI.US,D,20210108,000000,22.474,22.584,22.474,22.574,1573,0
+DALI.US,D,20210111,000000,22.314,22.644,22.314,22.574,5978,0
+DALI.US,D,20210112,000000,22.764,22.838,22.724,22.814,10840,0
+DALI.US,D,20210113,000000,22.834,22.862,22.744,22.766,12106,0
+DALI.US,D,20210114,000000,23.023,23.093,22.954,23.013,19081,0
+DALI.US,D,20210115,000000,22.842,22.91,22.514,22.661,8357,0
+DALI.US,D,20210119,000000,22.944,23.033,22.894,23.003,5673,0
+DALI.US,D,20210120,000000,23.223,23.333,23.194,23.263,34546,0
+DALI.US,D,20210121,000000,23.263,23.273,23.263,23.263,1273,0
+DALI.US,D,20210122,000000,23.24,23.323,23.218,23.323,1633,0
+DALI.US,D,20210125,000000,22.914,23.254,22.904,23.254,20052,0
+DALI.US,D,20210128,000000,22.588,22.7,22.524,22.524,31376,0
+DALI.US,D,20210129,000000,22.075,22.164,22.075,22.093,7786,0
+DALI.US,D,20210201,000000,22.299,22.299,22.299,22.299,224,0
+DALI.US,D,20210202,000000,23.066,23.123,23.066,23.093,14070,0
+DALI.US,D,20210203,000000,23.033,23.104,23.033,23.104,4449,0
+DALI.US,D,20210205,000000,23.524,23.634,23.524,23.634,614,0
+DALI.US,D,20210208,000000,23.962,24.052,23.94,24.019,2135,0
+DALI.US,D,20210209,000000,24.172,24.172,24.142,24.142,4924,0
+DALI.US,D,20210210,000000,24.012,24.174,23.932,24.096,38031,0
+DALI.US,D,20210211,000000,24.204,24.227,24.204,24.222,5110,0
+DALI.US,D,20210212,000000,24.407,24.512,24.407,24.512,1953,0
+DALI.US,D,20210216,000000,24.542,24.552,24.402,24.402,1581,0
+DALI.US,D,20210217,000000,24.172,24.172,24.172,24.172,530,0
+DALI.US,D,20210218,000000,23.872,24.083,23.773,24.062,3217,0
+DALI.US,D,20210219,000000,24.304,24.427,24.304,24.362,2164,0
+DALI.US,D,20210222,000000,24.132,24.132,24.132,24.132,514,0
+DALI.US,D,20210223,000000,23.428,23.691,23.428,23.691,4154,0
+DALI.US,D,20210224,000000,23.743,24.052,23.743,23.972,3821,0
+DALI.US,D,20210225,000000,23.823,23.823,23.177,23.177,1526,0
+DALI.US,D,20210226,000000,23.203,23.355,23.203,23.355,12330,0
+DALI.US,D,20210301,000000,23.982,23.982,23.982,23.982,793,0
+DALI.US,D,20210302,000000,23.937,23.937,23.727,23.727,20878,0
+DALI.US,D,20210303,000000,23.623,23.643,23.183,23.188,5957,0
+DALI.US,D,20210304,000000,22.744,22.934,22.376,22.404,13040,0
+DALI.US,D,20210305,000000,22.234,22.884,22.234,22.884,20675,0
+DALI.US,D,20210308,000000,23.153,23.153,22.608,22.608,443,0
+DALI.US,D,20210309,000000,23.043,23.293,23.043,23.218,17817,0
+DALI.US,D,20210310,000000,23.453,23.453,23.353,23.356,15380,0
+DALI.US,D,20210311,000000,23.942,23.952,23.942,23.942,4104,0
+DALI.US,D,20210312,000000,23.833,23.972,23.829,23.961,8255,0
+DALI.US,D,20210315,000000,23.922,24.223,23.922,24.223,13472,0
+DALI.US,D,20210316,000000,24.244,24.244,24.005,24.005,3368,0
+DALI.US,D,20210317,000000,23.872,24.212,23.769,24.163,15090,0
+DALI.US,D,20210318,000000,23.902,24.022,23.525,23.525,5508,0
+DALI.US,D,20210319,000000,23.573,23.753,23.573,23.721,3620,0
+DALI.US,D,20210322,000000,23.733,23.982,23.733,23.86,18345,0
+DALI.US,D,20210323,000000,23.843,23.843,23.313,23.335,8280,0
+DALI.US,D,20210324,000000,23.633,23.633,22.92,22.929,6465,0
+DALI.US,D,20210325,000000,22.814,23.163,22.654,23.138,35133,0
+DALI.US,D,20210326,000000,23.373,23.555,23.28,23.555,15366,0
+DALI.US,D,20210329,000000,23.303,23.313,23.191,23.219,7941,0
+DALI.US,D,20210330,000000,23.303,23.393,23.303,23.375,37945,0
+DALI.US,D,20210331,000000,23.723,23.84,23.663,23.727,2140,0
+DALI.US,D,20210401,000000,24.092,24.092,24.008,24.062,22377,0
+DALI.US,D,20210405,000000,24.266,24.372,24.266,24.352,3946,0
+DALI.US,D,20210406,000000,24.432,24.532,24.393,24.393,16239,0
+DALI.US,D,20210407,000000,24.336,24.362,24.183,24.183,9684,0
+DALI.US,D,20210408,000000,24.294,24.462,24.212,24.441,44672,0
+DALI.US,D,20210409,000000,24.402,24.552,24.402,24.535,24648,0
+DALI.US,D,20210412,000000,24.366,24.532,24.366,24.501,9282,0
+DALI.US,D,20210413,000000,24.582,24.582,24.372,24.54,100578,0
+DALI.US,D,20210414,000000,24.652,24.761,24.441,24.441,17765,0
+DALI.US,D,20210415,000000,24.662,24.692,24.542,24.652,47510,0
+DALI.US,D,20210416,000000,24.702,24.731,24.646,24.7,19163,0
+DALI.US,D,20210419,000000,24.623,24.623,24.322,24.379,6350,0
+DALI.US,D,20210420,000000,24.077,24.077,23.949,24.064,18093,0
+DALI.US,D,20210421,000000,24.329,24.437,24.329,24.437,13402,0
+DALI.US,D,20210422,000000,24.512,24.721,24.282,24.362,37444,0
+DALI.US,D,20210423,000000,24.682,24.782,24.672,24.767,25775,0
+DALI.US,D,20210426,000000,24.881,24.947,24.881,24.947,8141,0
+DALI.US,D,20210427,000000,24.931,25.021,24.911,24.967,41038,0
+DALI.US,D,20210428,000000,24.891,24.894,24.861,24.877,2343,0
+DALI.US,D,20210429,000000,24.632,24.834,24.632,24.834,27953,0
+DALI.US,D,20210430,000000,24.74,24.74,24.592,24.592,483,0
+DALI.US,D,20210503,000000,24.632,24.632,24.462,24.509,10623,0
+DALI.US,D,20210504,000000,24.182,24.266,24.179,24.266,9661,0
+DALI.US,D,20210505,000000,24.212,24.422,24.212,24.283,20845,0
+DALI.US,D,20210506,000000,24.092,24.302,24.092,24.302,10425,0
+DALI.US,D,20210507,000000,24.592,24.622,24.552,24.6,26692,0
+DALI.US,D,20210510,000000,24.412,24.462,24.151,24.151,4904,0
+DALI.US,D,20210511,000000,23.972,24.092,23.653,24.017,56659,0
+DALI.US,D,20210512,000000,23.633,23.633,23.234,23.293,79053,0
+DALI.US,D,20210513,000000,23.421,23.603,23.263,23.502,5849,0
+DALI.US,D,20210514,000000,23.653,24.062,23.653,24.053,25835,0
+DALI.US,D,20210517,000000,23.823,23.988,23.805,23.988,63039,0
+DALI.US,D,20210518,000000,24.113,24.132,23.847,23.847,2267,0
+DALI.US,D,20210519,000000,23.563,23.758,23.563,23.758,30795,0
+DALI.US,D,20210520,000000,23.942,24.062,23.924,24.046,12500,0
+DALI.US,D,20210521,000000,24.202,24.202,24.072,24.072,2852,0
+DALI.US,D,20210524,000000,24.222,24.402,24.222,24.31,10487,0
+DALI.US,D,20210525,000000,24.362,24.391,24.222,24.237,51410,0
+DALI.US,D,20210526,000000,24.432,24.542,24.432,24.515,30158,0
+DALI.US,D,20210527,000000,24.721,24.731,24.717,24.721,20317,0
+DALI.US,D,20210528,000000,24.741,24.801,24.713,24.713,39172,0
+DALI.US,D,20210601,000000,24.911,24.911,24.761,24.778,2034,0
+DALI.US,D,20210602,000000,24.951,24.951,24.741,24.784,28654,0
+DALI.US,D,20210603,000000,24.582,24.721,24.452,24.607,16209,0
+DALI.US,D,20210604,000000,24.751,24.831,24.721,24.814,18679,0
+DALI.US,D,20210607,000000,24.831,24.901,24.821,24.882,21930,0
+DALI.US,D,20210608,000000,24.961,25.061,24.791,25.017,26848,0
+DALI.US,D,20210609,000000,24.951,25.001,24.858,24.858,127072,0
+DALI.US,D,20210610,000000,24.871,24.901,24.851,24.851,96484,0
+DALI.US,D,20210611,000000,24.936,25.061,24.931,25.035,578275,0
+DALI.US,D,20210614,000000,25.081,25.081,24.961,25.003,32652,0
+DALI.US,D,20210615,000000,24.901,24.951,24.821,24.926,8865,0
+DALI.US,D,20210616,000000,24.881,24.881,24.682,24.82,884,0
+DALI.US,D,20210617,000000,24.821,24.831,24.697,24.726,11849,0
+DALI.US,D,20210618,000000,24.462,24.462,24.402,24.418,2596,0
+DALI.US,D,20210621,000000,24.741,24.761,24.741,24.745,2762,0
+DALI.US,D,20210622,000000,24.791,24.941,24.721,24.906,4067,0
+DALI.US,D,20210623,000000,24.861,25.051,24.861,25.004,1253,0
+DALI.US,D,20210624,000000,25.221,25.243,25.221,25.243,255,0
+DALI.US,D,20210625,000000,25.289,25.371,25.289,25.34,6469,0
+DALI.US,D,20210628,000000,25.351,25.351,25.331,25.341,2182,0
+DALI.US,D,20210629,000000,25.44,25.461,25.391,25.414,5083,0
+DALI.US,D,20210630,000000,25.391,25.391,25.363,25.382,20225,0
+DALI.US,D,20210701,000000,25.366,25.405,25.351,25.405,11535,0
+DALI.US,D,20210702,000000,25.391,25.421,25.391,25.403,3996,0
+DALI.US,D,20210706,000000,25.209,25.257,25.209,25.257,171,0
+DALI.US,D,20210707,000000,25.171,25.171,25.151,25.151,827,0
+DALI.US,D,20210708,000000,24.821,24.961,24.821,24.85,21025,0
+DALI.US,D,20210709,000000,25.131,25.274,25.131,25.274,854,0
+DALI.US,D,20210712,000000,25.32,25.321,25.252,25.321,2401,0
+DALI.US,D,20210713,000000,25.081,25.091,25.03,25.03,2159,0
+DALI.US,D,20210714,000000,24.896,24.911,24.821,24.836,2199,0
+DALI.US,D,20210715,000000,24.741,24.781,24.676,24.676,2359,0
+DALI.US,D,20210716,000000,24.661,24.661,24.402,24.402,226,0
+DALI.US,D,20210719,000000,24.012,24.262,23.882,24.147,11776,0
+DALI.US,D,20210720,000000,24.632,24.781,24.632,24.761,1945,0
+DALI.US,D,20210721,000000,25.031,25.041,25.031,25.041,1966,0
+DALI.US,D,20210722,000000,24.931,24.981,24.911,24.981,2236,0
+DALI.US,D,20210723,000000,25.201,25.281,25.061,25.266,4457,0
+DALI.US,D,20210726,000000,25.291,25.311,25.271,25.311,1219,0
+DALI.US,D,20210727,000000,24.871,25.019,24.871,25.019,1427,0
+DALI.US,D,20210728,000000,25.141,25.27,25.141,25.235,1634,0
+DALI.US,D,20210729,000000,25.531,25.531,25.436,25.436,630,0
+DALI.US,D,20210730,000000,25.381,25.471,25.369,25.369,1983,0
+DALI.US,D,20210802,000000,25.501,25.501,25.336,25.336,506,0
+DALI.US,D,20210803,000000,25.511,25.551,25.381,25.521,8790,0
+DALI.US,D,20210805,000000,25.59,25.67,25.59,25.65,12840,0
+DALI.US,D,20210806,000000,25.61,25.61,25.6,25.6,327,0
+DALI.US,D,20210809,000000,25.66,25.67,25.58,25.58,4742,0
+DALI.US,D,20210810,000000,25.66,25.69,25.605,25.605,9419,0
+DALI.US,D,20210811,000000,25.695,25.695,25.695,25.695,630,0
+DALI.US,D,20210812,000000,25.66,25.705,25.65,25.705,541,0
+DALI.US,D,20210813,000000,25.66,25.68,25.6,25.619,7482,0
+DALI.US,D,20210816,000000,25.411,25.541,25.411,25.541,1269,0
+DALI.US,D,20210817,000000,25.031,25.191,25.031,25.176,7393,0
+DALI.US,D,20210818,000000,25.201,25.221,24.991,24.991,23032,0
+DALI.US,D,20210819,000000,24.843,24.911,24.821,24.838,6548,0
+DALI.US,D,20210820,000000,25.061,25.131,25.061,25.124,7463,0
+DALI.US,D,20210823,000000,25.45,25.491,25.441,25.456,1007,0
+DALI.US,D,20210824,000000,25.73,25.73,25.676,25.676,1290,0
+DALI.US,D,20210825,000000,25.81,25.887,25.81,25.86,24863,0
+DALI.US,D,20210826,000000,25.75,25.78,25.665,25.665,1477,0
+DALI.US,D,20210830,000000,26.1,26.13,26.05,26.068,1005,0
+DALI.US,D,20210901,000000,26.04,26.09,25.974,25.974,5237,0
+DALI.US,D,20210902,000000,26.149,26.18,26.125,26.125,3366,0
+DALI.US,D,20210903,000000,26.13,26.15,26.11,26.135,3542,0
+DALI.US,D,20210907,000000,26.06,26.06,25.915,25.915,2574,0
+DALI.US,D,20210908,000000,25.74,25.75,25.74,25.75,1865,0
+DALI.US,D,20210909,000000,25.76,25.8,25.73,25.734,22900,0
+DALI.US,D,20210910,000000,25.775,25.87,25.582,25.582,29456,0
+DALI.US,D,20210913,000000,25.521,25.579,25.521,25.579,212,0
+DALI.US,D,20210914,000000,25.62,25.62,25.426,25.426,1292,0
+DALI.US,D,20210915,000000,25.491,25.71,25.491,25.68,1376,0
+DALI.US,D,20210916,000000,25.6,25.765,25.585,25.736,2583,0
+DALI.US,D,20210917,000000,25.481,25.561,25.481,25.561,7248,0
+DALI.US,D,20210920,000000,25.091,25.101,24.731,25.065,47275,0
+DALI.US,D,20210921,000000,25.131,25.182,25.041,25.082,3250,0
+DALI.US,D,20210922,000000,25.418,25.418,25.393,25.393,888,0
+DALI.US,D,20210923,000000,25.62,25.863,25.62,25.777,1949,0
+DALI.US,D,20210924,000000,25.77,25.77,25.721,25.754,2980,0
+DALI.US,D,20210927,000000,25.79,25.8,25.756,25.756,3293,0
+DALI.US,D,20210929,000000,25.341,25.341,25.058,25.058,3197,0
+DALI.US,D,20210930,000000,25.097,25.097,24.791,24.797,10930,0
+DALI.US,D,20211001,000000,24.901,25.161,24.662,25.033,49067,0
+DALI.US,D,20211004,000000,24.622,24.682,24.622,24.682,12869,0
+DALI.US,D,20211005,000000,24.682,25.031,24.682,24.911,6201,0
+DALI.US,D,20211006,000000,24.761,24.911,24.604,24.9,3305,0
+DALI.US,D,20211007,000000,25.411,25.421,25.231,25.251,3530,0
+DALI.US,D,20211008,000000,25.121,25.141,25.074,25.074,1152,0
+DALI.US,D,20211011,000000,25.081,25.111,24.916,24.919,2843,0
+DALI.US,D,20211012,000000,24.981,25.015,24.981,25.015,152,0
+DALI.US,D,20211013,000000,25.146,25.157,25.146,25.157,170,0
+DALI.US,D,20211014,000000,25.551,25.64,25.551,25.607,15336,0
+DALI.US,D,20211015,000000,25.86,25.86,25.72,25.72,1967,0
+DALI.US,D,20211018,000000,25.511,25.9,25.511,25.9,2705,0
+DALI.US,D,20211019,000000,25.91,26.04,25.91,25.972,5592,0
+DALI.US,D,20211020,000000,26.09,26.15,26.04,26.09,1950,0
+DALI.US,D,20211021,000000,26.26,26.33,26.257,26.311,990,0
+DALI.US,D,20211022,000000,26.42,26.43,26.299,26.299,2352,0
+DALI.US,D,20211026,000000,26.39,26.405,26.343,26.343,438,0
+DALI.US,D,20211027,000000,26.13,26.18,25.951,25.951,1657,0
+DALI.US,D,20211028,000000,26.3,26.378,26.28,26.378,1800,0
+DALI.US,D,20211029,000000,26.519,26.522,26.422,26.522,432,0
+DALI.US,D,20211101,000000,26.789,26.841,26.774,26.841,925,0
+DALI.US,D,20211102,000000,26.869,26.913,26.859,26.913,3600,0
+DALI.US,D,20211103,000000,27.059,27.172,27.059,27.172,2665,0
+DALI.US,D,20211104,000000,27.428,27.428,27.363,27.363,104296,0
+DALI.US,D,20211105,000000,27.438,27.498,27.418,27.468,4813,0
+DALI.US,D,20211108,000000,27.648,27.683,27.648,27.683,200,0
+DALI.US,D,20211109,000000,27.768,27.768,27.648,27.692,933,0
+DALI.US,D,20211110,000000,27.249,27.249,27.249,27.249,230,0
+DALI.US,D,20211111,000000,27.488,27.488,27.408,27.418,16154,0
+DALI.US,D,20211112,000000,27.608,27.663,27.608,27.663,601,0
+DALI.US,D,20211115,000000,27.608,27.621,27.608,27.621,390,0
+DALI.US,D,20211116,000000,27.841,27.868,27.833,27.833,1201,0
+DALI.US,D,20211117,000000,27.648,27.648,27.628,27.643,757,0
+DALI.US,D,20211118,000000,27.608,27.618,27.586,27.586,1022,0
+DALI.US,D,20211119,000000,27.638,27.638,27.482,27.482,10334,0
+DALI.US,D,20211122,000000,27.548,27.598,27.27,27.27,339027,0
+DALI.US,D,20211123,000000,26.849,27.179,26.849,27.134,23916,0
+DALI.US,D,20211124,000000,27.149,27.242,27.149,27.242,5656,0
+DALI.US,D,20211126,000000,26.789,26.789,26.576,26.576,785,0
+DALI.US,D,20211129,000000,26.899,26.919,26.819,26.819,2348,0
+DALI.US,D,20211130,000000,26.149,26.28,26.13,26.28,5782,0
+DALI.US,D,20211201,000000,26.659,26.669,25.63,25.63,17058,0
+DALI.US,D,20211202,000000,26.075,26.24,26.075,26.15,3478,0
+DALI.US,D,20211203,000000,26.2,26.2,25.521,25.75,5787,0
+DALI.US,D,20211206,000000,25.76,26.15,25.76,25.995,1979,0
+DALI.US,D,20211207,000000,26.839,26.839,26.729,26.739,8473,0
+DALI.US,D,20211208,000000,26.669,26.869,26.659,26.859,6422,0
+DALI.US,D,20211209,000000,26.729,26.729,26.446,26.446,27216,0
+DALI.US,D,20211210,000000,26.449,26.569,26.449,26.519,7123,0
+DALI.US,D,20211213,000000,26.3,26.3,25.995,25.995,1172,0
+DALI.US,D,20211214,000000,25.72,25.74,25.68,25.68,8054,0
+DALI.US,D,20211215,000000,25.421,26.1,25.421,26.074,918,0
+DALI.US,D,20211216,000000,25.84,25.84,25.62,25.62,3810,0
+DALI.US,D,20211217,000000,25.551,25.67,25.521,25.541,8272,0
+DALI.US,D,20211220,000000,24.791,25.071,24.791,25.064,4110,0
+DALI.US,D,20211221,000000,25.531,25.787,25.531,25.787,336002,0
+DALI.US,D,20211222,000000,25.918,26.02,25.918,26.01,35376,0
+DALI.US,D,20211223,000000,26,26.32,26,26.28,8788,0
+DALI.US,D,20211227,000000,26.4799,26.7057,26.44,26.7057,47136,0
+DALI.US,D,20211228,000000,26.63,26.63,26.5854,26.5854,913,0
+DALI.US,D,20211229,000000,26.7,26.7,26.52,26.61,15179,0
+DALI.US,D,20211230,000000,26.7799,26.7799,26.6,26.6,2304,0
+DALI.US,D,20211231,000000,26.555,26.63,26.5503,26.5544,4657,0
+DALI.US,D,20220103,000000,26.61,26.6384,26.52,26.6384,17843,0
+DALI.US,D,20220104,000000,26.7955,26.87,26.7,26.8617,3853,0
+DALI.US,D,20220105,000000,26.84,26.84,26.11,26.11,6451,0
+DALI.US,D,20220106,000000,26.27,26.349,26.27,26.349,4650,0
+DALI.US,D,20220110,000000,25.89,25.89,25.33,25.83,12205,0
+DALI.US,D,20220112,000000,26.26,26.2673,26.1153,26.2673,1257,0
+DALI.US,D,20220113,000000,26.46,26.46,25.9901,25.9901,2408,0
+DALI.US,D,20220114,000000,25.73,26.03,25.73,26.03,1380,0
+DALI.US,D,20220118,000000,25.69,25.69,25.42,25.42,9085,0
+DALI.US,D,20220119,000000,25.69,25.69,25.09,25.0989,10676,0
+DALI.US,D,20220120,000000,25.09,25.5,24.63,24.63,54795,0
+DALI.US,D,20220121,000000,24.74,24.74,24.1837,24.1837,2591,0
+DALI.US,D,20220124,000000,23.4411,24.535,23.3153,24.535,18140,0
+DALI.US,D,20220125,000000,24.07,24.54,23.93,24.2591,18719,0
+DALI.US,D,20220126,000000,24.71,24.83,24.0476,24.0476,3734,0
+DALI.US,D,20220127,000000,24.33,24.5478,23.7334,23.7334,4050,0
+DALI.US,D,20220128,000000,23.7123,24.1388,23.48,24.1388,4123,0
+DALI.US,D,20220131,000000,24.4,24.7839,24.4,24.7839,506,0
+DALI.US,D,20220201,000000,25.03,25.15,25.0002,25.15,2203,0
+DALI.US,D,20220202,000000,25.22,25.22,25.0557,25.2134,4741,0
+DALI.US,D,20220203,000000,24.9,24.96,24.62,24.6487,3786,0
+DALI.US,D,20220204,000000,24.473,24.89,24.473,24.7324,25773,0
+DALI.US,D,20220207,000000,24.9,24.9,24.7288,24.7288,668,0
+DALI.US,D,20220209,000000,25.5,25.57,25.47,25.57,3203,0
+DALI.US,D,20220210,000000,25.4505,25.4505,25.4505,25.4505,622,0
+DALI.US,D,20220211,000000,25.24,25.24,24.8279,24.8279,13368,0
+DALI.US,D,20220214,000000,24.72,24.7968,24.55,24.6395,1995,0
+DALI.US,D,20220215,000000,25,25.17,24.9999,25.1345,1318,0
+DALI.US,D,20220216,000000,25.2849,25.2849,25.195,25.195,306,0
+DALI.US,D,20220218,000000,24.4993,24.6,24.36,24.4173,11623,0
+DALI.US,D,20220222,000000,24.4435,24.4435,23.88,24.181,1586,0
+DALI.US,D,20220223,000000,24,24,23.531,23.6,77963,0
+DALI.US,D,20220224,000000,23.4499,24.18,23.4499,24.17,23612,0
+DALI.US,D,20220225,000000,24.12,24.69,24.04,24.69,36314,0
+DALI.US,D,20220228,000000,24.95,25.06,24.9123,25.0444,95341,0
+DALI.US,D,20220301,000000,25.61,25.9772,25.61,25.9772,4505,0
+DALI.US,D,20220302,000000,26.4,26.69,26.27,26.65,21886,0
+DALI.US,D,20220303,000000,27.18,27.31,26.84,26.926,6166,0
+DALI.US,D,20220304,000000,27.6499,27.77,27.33,27.6599,13225,0
+DALI.US,D,20220307,000000,28.3841,29.06,28.34,28.98,16940,0
+DALI.US,D,20220308,000000,29.51,29.76,28.48,29.76,84748,0
+DALI.US,D,20220309,000000,28.77,28.77,27.1,27.22,17572,0
+DALI.US,D,20220310,000000,27.53,27.87,26.91,27.6984,13559,0
+DALI.US,D,20220311,000000,28.035,28.25,27.9,28.0856,4575,0
+DALI.US,D,20220314,000000,27.59,27.59,26.25,26.26,17174,0
+DALI.US,D,20220315,000000,25.78,26.04,25.77,25.9602,10647,0
+DALI.US,D,20220316,000000,25.9794,25.9794,25.9,25.9,2174,0
+DALI.US,D,20220317,000000,26.48,26.55,26.48,26.5,973,0
+DALI.US,D,20220318,000000,26.49,26.66,26.3,26.66,203707,0
+DALI.US,D,20220321,000000,26.96,27.16,26.9015,27.126,31682,0
+DALI.US,D,20220322,000000,26.961,27.06,26.961,27.0043,48279,0
+DALI.US,D,20220323,000000,27.55,27.61,27.545,27.61,2548,0
+DALI.US,D,20220324,000000,27.75,27.86,27.696,27.7807,28952,0
+DALI.US,D,20220325,000000,27.63,27.82,27.63,27.8094,20675,0
+DALI.US,D,20220328,000000,27.23,27.23,26.98,27.08,49841,0
+DALI.US,D,20220329,000000,26.75,26.97,26.64,26.97,33340,0
+DALI.US,D,20220330,000000,27.17,27.345,27.17,27.29,5650,0
+DALI.US,D,20220331,000000,27.33,27.33,26.91,26.94,87207,0
+DALI.US,D,20220401,000000,26.95,27,26.88,26.9,2545,0
+DALI.US,D,20220404,000000,27.24,27.24,27.0791,27.15,9254,0
+DALI.US,D,20220405,000000,27.41,27.41,27.08,27.1,47558,0
+DALI.US,D,20220406,000000,27.26,27.26,26.96,27,17270,0
+DALI.US,D,20220407,000000,27,27.1,26.84,27.0631,7725,0
+DALI.US,D,20220408,000000,27,27.33,27,27.2918,5501,0
+DALI.US,D,20220411,000000,27.14,27.2425,27.12,27.2425,2015,0
+DALI.US,D,20220412,000000,27.54,27.69,27.54,27.6657,17769,0
+DALI.US,D,20220413,000000,27.75,28.08,27.69,28.08,95470,0
+DALI.US,D,20220414,000000,28.05,28.31,28.03,28.2692,259824,0
+DALI.US,D,20220418,000000,28.43,28.79,28.43,28.6091,36341,0
+DALI.US,D,20220419,000000,28.13,28.13,27.94,28.05,10356,0
+DALI.US,D,20220420,000000,28.01,28.12,27.93,27.93,38346,0
+DALI.US,D,20220421,000000,28.16,28.21,28,28.21,3218,0
+DALI.US,D,20220422,000000,27.935,27.935,27.54,27.54,8883,0
+DALI.US,D,20220425,000000,27.0899,27.425,27.0899,27.425,2560,0
+DALI.US,D,20220426,000000,27.52,27.55,27.43,27.4889,13448,0
+DALI.US,D,20220427,000000,27.45,27.7844,27.45,27.7608,20904,0
+DALI.US,D,20220428,000000,27.7,27.75,27.55,27.7293,12789,0
+DALI.US,D,20220429,000000,27.76,27.76,27.645,27.645,1748,0
+DALI.US,D,20220502,000000,27.58,27.64,27.3184,27.64,22965,0
+DALI.US,D,20220503,000000,27.81,27.81,27.515,27.53,7680,0
+DALI.US,D,20220504,000000,27.78,28.12,27.7454,28.07,6483,0
+DALI.US,D,20220505,000000,28.045,28.07,27.8562,27.91,20127,0
+DALI.US,D,20220506,000000,28.08,28.08,27.58,27.67,29351,0
+DALI.US,D,20220509,000000,27.18,27.18,26.63,26.65,29291,0
+DALI.US,D,20220510,000000,26.82,26.82,26.64,26.66,6633,0
+DALI.US,D,20220511,000000,26.91,27.22,26.91,27.09,85726,0
+DALI.US,D,20220512,000000,26.92,27.07,26.92,27.01,16617,0
+DALI.US,D,20220513,000000,27.135,27.33,27.135,27.3199,23743,0
+DALI.US,D,20220516,000000,27.51,27.86,27.51,27.86,238490,0
+DALI.US,D,20220517,000000,27.92,27.92,27.7243,27.7243,26950,0
+DALI.US,D,20220518,000000,27.61,27.61,27.13,27.13,22453,0
+DALI.US,D,20220519,000000,27.14,27.59,27.14,27.49,202773,0
+DALI.US,D,20220520,000000,27.5,27.58,27.3705,27.51,117968,0
+DALI.US,D,20220523,000000,27.535,27.72,27.49,27.72,35039,0
+DALI.US,D,20220524,000000,27.73,27.84,27.5364,27.65,46791,0
+DALI.US,D,20220525,000000,27.63,27.65,27.544,27.6441,18913,0
+DALI.US,D,20220526,000000,27.61,27.97,27.57,27.81,104699,0
+DALI.US,D,20220527,000000,27.75,27.98,27.75,27.9626,14355,0
+DALI.US,D,20220531,000000,28.05,28.14,27.47,27.47,29024,0
+DALI.US,D,20220601,000000,27.84,27.98,27.66,27.98,49352,0
+DALI.US,D,20220602,000000,28.124,28.36,27.965,28.36,28384,0
+DALI.US,D,20220603,000000,28.22,28.22,28.03,28.13,22884,0
+DALI.US,D,20220606,000000,28.39,28.44,28.3,28.41,30316,0
+DALI.US,D,20220607,000000,28.2398,28.48,28.2398,28.44,35292,0
+DALI.US,D,20220608,000000,28.57,28.7,28.425,28.47,34702,0
+DALI.US,D,20220609,000000,28.28,28.57,28.2632,28.52,9509,0
+DALI.US,D,20220610,000000,28.26,28.36,28.1501,28.23,25518,0
+DALI.US,D,20220613,000000,28.07,28.07,27.51,27.82,202221,0
+DALI.US,D,20220614,000000,28.14,28.14,27.25,27.32,66100,0
+DALI.US,D,20220615,000000,27.55,27.6623,27.46,27.63,103120,0
+DALI.US,D,20220616,000000,27.56,27.677,27.4208,27.61,31777,0
+DALI.US,D,20220617,000000,27.2297,27.2297,26.9637,27.049,9224,0
+DALI.US,D,20220621,000000,27.12,27.27,26.9201,26.9353,35197,0
+DALI.US,D,20220622,000000,26.48,26.719,26.355,26.67,133471,0
+DALI.US,D,20220623,000000,26.47,26.47,25.76,25.76,12258,0
+DALI.US,D,20220624,000000,25.93,26.02,25.72,25.99,20774,0
+DALI.US,D,20220627,000000,25.95,26.02,25.95,25.9727,44478,0
+DALI.US,D,20220628,000000,26,26.1427,26,26.1427,19113,0
+DALI.US,D,20220629,000000,26.3399,26.3399,26.0018,26.09,106962,0
+DALI.US,D,20220630,000000,25.83,25.83,25.29,25.35,15295,0
+DALI.US,D,20220701,000000,25.38,25.38,25.11,25.11,23627,0
+DALI.US,D,20220705,000000,24.77,24.77,24.06,24.12,29835,0
+DALI.US,D,20220706,000000,23.88,23.925,23.73,23.8839,66242,0
+DALI.US,D,20220707,000000,24.43,24.73,24.43,24.64,22511,0
+DALI.US,D,20220708,000000,24.69,24.8571,24.58,24.83,3412,0
+DALI.US,D,20220711,000000,24.96,24.96,24.79,24.91,6849,0
+DALI.US,D,20220712,000000,24.76,24.76,24.1196,24.15,7698,0
+DALI.US,D,20220713,000000,24.12,24.33,24.12,24.25,4282,0
+DALI.US,D,20220714,000000,23.92,24.0106,23.72,23.99,47770,0
+DALI.US,D,20220715,000000,24,24.27,24,24.25,7776,0
+DALI.US,D,20220718,000000,24.77,24.92,24.73,24.78,14251,0
+DALI.US,D,20220719,000000,24.53,24.75,24.485,24.61,13524,0
+DALI.US,D,20220720,000000,24.75,24.83,24.6821,24.83,5063,0
+DALI.US,D,20220721,000000,24.47,24.5704,24.41,24.4786,18398,0
+DALI.US,D,20220722,000000,24.49,24.68,24.39,24.49,4104,0
+DALI.US,D,20220725,000000,24.525,24.74,24.525,24.74,5839,0
+DALI.US,D,20220726,000000,25.13,25.2,24.91,25.05,14966,0
+DALI.US,D,20220727,000000,25.19,25.51,25.19,25.51,8634,0
+DALI.US,D,20220728,000000,25.3942,25.5,25.37,25.5,9728,0
+DALI.US,D,20220729,000000,25.77,25.8308,25.58,25.6554,11884,0
+DALI.US,D,20220801,000000,25.24,25.24,25,25.2234,3786,0
+DALI.US,D,20220802,000000,25.09,25.09,24.86,24.86,7607,0
+DALI.US,D,20220803,000000,25.01,25.01,24.67,24.8593,5027,0
+DALI.US,D,20220804,000000,24.8,25.04,24.8,25.04,3030,0
+DALI.US,D,20220805,000000,24.78,25.06,24.78,24.9193,20251,0
+DALI.US,D,20220808,000000,24.9,25.0657,24.9,24.9702,6861,0
+DALI.US,D,20220809,000000,25.28,25.33,25.25,25.31,2965,0
+DALI.US,D,20220810,000000,25.4402,25.69,25.44,25.69,59924,0
+DALI.US,D,20220811,000000,25.78,26.0208,25.78,25.98,15987,0
+DALI.US,D,20220812,000000,25.91,26.0384,25.9045,26.0384,3725,0
+DALI.US,D,20220815,000000,25.55,25.6759,25.4236,25.6759,5728,0
+DALI.US,D,20220816,000000,25.78,25.78,25.5,25.512,12349,0
+DALI.US,D,20220817,000000,25.54,25.5723,25.44,25.5723,25636,0
+DALI.US,D,20220818,000000,25.6682,25.6682,25.51,25.56,3155,0
+DALI.US,D,20220819,000000,25.6953,25.6953,25.63,25.6608,25743,0
+DALI.US,D,20220822,000000,25.69,25.9,25.5495,25.8771,31120,0
+DALI.US,D,20220823,000000,26.0781,26.11,26.05,26.075,5331,0
+DALI.US,D,20220824,000000,26.126,26.22,26.09,26.22,181976,0
+DALI.US,D,20220825,000000,26.26,26.28,26.071,26.08,17008,0
+DALI.US,D,20220826,000000,26.24,26.285,26.19,26.26,5132,0
+DALI.US,D,20220829,000000,26.13,26.28,26.13,26.19,8073,0
+DALI.US,D,20220830,000000,25.94,25.96,25.704,25.96,4929,0
+DALI.US,D,20220831,000000,25.64,25.6433,25.475,25.48,9982,0
+DALI.US,D,20220901,000000,25.17,25.23,24.89,24.89,6391,0
+DALI.US,D,20220902,000000,25.14,25.24,25.06,25.22,4132,0
+DALI.US,D,20220906,000000,25.06,25.06,24.88,25.01,2689,0
+DALI.US,D,20220907,000000,24.7,24.97,24.61,24.61,2396,0
+DALI.US,D,20220908,000000,24.7261,24.76,24.7261,24.7353,9430,0
+DALI.US,D,20220909,000000,24.9693,25.2139,24.9409,25.21,1250,0
+DALI.US,D,20220912,000000,25.4,25.67,25.38,25.6497,11654,0
+DALI.US,D,20220913,000000,25.58,25.58,25.3767,25.49,10342,0
+DALI.US,D,20220914,000000,25.44,25.53,25.38,25.38,4281,0
+DALI.US,D,20220915,000000,25.18,25.19,24.95,25.13,19570,0
+DALI.US,D,20220916,000000,24.9,24.947,24.83,24.88,2826,0
+DALI.US,D,20220919,000000,24.995,25.08,24.98,25.08,454,0
+DALI.US,D,20220920,000000,24.9811,25.0942,24.972,25.0942,14628,0
+DALI.US,D,20220921,000000,24.93,25.02,24.93,24.9452,861,0
+DALI.US,D,20220922,000000,25.0073,25.02,24.87,24.87,7744,0
+DALI.US,D,20220923,000000,24.4,24.4,24.13,24.24,72120,0
+DALI.US,D,20220926,000000,24.15,24.15,23.7396,23.7396,984,0
+DALI.US,D,20220927,000000,24.01,24.017,23.76,23.7854,17339,0
+DALI.US,D,20220928,000000,23.99,24.2477,23.99,24.2454,17817,0
+DALI.US,D,20220929,000000,24.24,24.24,24.18,24.2288,23168,0
+DALI.US,D,20220930,000000,24.21,24.2101,23.9291,24.05,2235,0
+DALI.US,D,20221003,000000,24.21,24.28,24.09,24.27,21159,0
+DALI.US,D,20221004,000000,24.66,25.02,24.66,25.02,58354,0
+DALI.US,D,20221005,000000,24.85,25.15,24.84,25.15,49948,0
+DALI.US,D,20221006,000000,25.02,25.19,25.01,25.12,76530,0
+DALI.US,D,20221007,000000,25.226,25.3,25.226,25.255,9428,0
+DALI.US,D,20221010,000000,25.38,25.5171,25.11,25.15,11321,0
+DALI.US,D,20221011,000000,24.98,25.09,24.86,24.9328,6691,0
+DALI.US,D,20221012,000000,24.9684,25.0367,24.965,25.015,880,0
+DALI.US,D,20221013,000000,25.0454,25.3082,25.0454,25.23,9668,0
+DALI.US,D,20221014,000000,24.9501,24.9592,24.86,24.94,4399,0
+DALI.US,D,20221017,000000,25.01,25.01,24.82,24.83,2173,0
+DALI.US,D,20221018,000000,24.89,24.89,24.56,24.66,25351,0
+DALI.US,D,20221019,000000,24.49,24.71,24.47,24.58,107583,0
+DALI.US,D,20221020,000000,24.89,24.89,24.63,24.655,8817,0
+DALI.US,D,20221021,000000,24.63,24.8449,24.56,24.84,21748,0
+DALI.US,D,20221024,000000,24.79,24.9,24.77,24.7956,6663,0
+DALI.US,D,20221025,000000,24.91,24.93,24.8765,24.9099,1566,0
+DALI.US,D,20221026,000000,25.06,25.24,25.02,25.24,18513,0
+DALI.US,D,20221027,000000,25.115,25.16,25,25.01,4593,0
+DALI.US,D,20221028,000000,24.83,24.86,24.72,24.8525,10040,0
+DALI.US,D,20221031,000000,24.9496,24.96,24.9206,24.96,729,0
+DALI.US,D,20221101,000000,25.035,25.13,25.035,25.12,2484,0
+DALI.US,D,20221102,000000,25.2,25.35,25.2,25.31,2750,0
+DALI.US,D,20221103,000000,25.06,25.32,25.06,25.19,15381,0
+DALI.US,D,20221104,000000,25.7,25.92,25.69,25.9153,29441,0
+DALI.US,D,20221107,000000,25.8378,25.88,25.8123,25.8123,14207,0
+DALI.US,D,20221108,000000,25.8425,25.8425,25.63,25.67,21382,0
+DALI.US,D,20221109,000000,25.52,25.55,25.3,25.36,23551,0
+DALI.US,D,20221110,000000,25.495,25.521,25.4259,25.52,165662,0
+DALI.US,D,20221111,000000,25.83,25.83,25.69,25.76,4953,0
+DALI.US,D,20221114,000000,25.88,25.88,25.61,25.6324,9701,0
+DALI.US,D,20221115,000000,25.75,25.91,25.62,25.91,87910,0
+DALI.US,D,20221116,000000,25.64,25.66,25.52,25.66,3974,0
+DALI.US,D,20221117,000000,25.42,25.42,25.24,25.27,3848,0
+DALI.US,D,20221118,000000,25.07,25.2266,25.01,25.2141,75987,0
+DALI.US,D,20221121,000000,25.06,25.19,24.79,25.18,12015,0
+DALI.US,D,20221122,000000,25.34,25.46,25.31,25.3639,24627,0
+DALI.US,D,20221123,000000,25.27,25.27,25.1999,25.27,6661,0
+DALI.US,D,20221125,000000,25.34,25.34,25.0158,25.0158,2201,0
+DALI.US,D,20221128,000000,24.715,24.955,24.715,24.93,9894,0
+DALI.US,D,20221129,000000,25.11,25.12,25.04,25.09,9079,0
+DALI.US,D,20221130,000000,25.54,25.59,25.36,25.59,11736,0
+DALI.US,D,20221201,000000,25.66,25.66,25.26,25.26,1780,0
+DALI.US,D,20221202,000000,25.1999,25.223,25.086,25.1058,4591,0
+DALI.US,D,20221205,000000,25.1871,25.1871,24.58,24.58,9227,0
+DALI.US,D,20221206,000000,24.61,24.71,24.33,24.4,7492,0
+DALI.US,D,20221207,000000,24.525,24.5501,24.3575,24.4166,2445,0
+DALI.US,D,20221208,000000,24.3701,24.45,24.33,24.4404,43153,0
+DALI.US,D,20221209,000000,24.54,24.584,24.34,24.47,2052,0
+DALI.US,D,20221212,000000,24.044,24.25,24.044,24.24,2241,0
+DALI.US,D,20221213,000000,24.91,24.91,24.31,24.66,3937,0
+DALI.US,D,20221214,000000,24.3405,24.46,24.27,24.35,3761,0
+DALI.US,D,20221215,000000,24.2222,24.29,24.01,24.29,172808,0
+DALI.US,D,20221216,000000,24.04,24.04,23.97,23.9758,41974,0
+DALI.US,D,20221219,000000,24.03,24.12,23.85,23.85,11050,0
+DALI.US,D,20221220,000000,24.2,24.61,24.2,24.61,13626,0
+DALI.US,D,20221221,000000,24.46,24.46,24.35,24.38,4525,0
+DALI.US,D,20221222,000000,24.3444,24.37,24.24,24.325,6077,0
+DALI.US,D,20221223,000000,24.28,24.3499,24.21,24.21,7359,0
+DALI.US,D,20221227,000000,24.2275,24.278,24.13,24.205,8730,0
+DALI.US,D,20221228,000000,24.31,24.32,24.1,24.24,32187,0
+DALI.US,D,20221229,000000,24.38,24.4914,24.33,24.42,22728,0
+DALI.US,D,20221230,000000,24.34,24.34,24.15,24.28,4106,0
+DALI.US,D,20230103,000000,24.16,24.16,23.88,23.98,1275,0
+DALI.US,D,20230104,000000,23.885,24.1075,23.885,24.0747,17015,0
+DALI.US,D,20230105,000000,23.94,24.04,23.88,23.9945,2759,0
+DALI.US,D,20230106,000000,24.01,24.68,24.01,24.6144,25580,0
+DALI.US,D,20230109,000000,24.8032,24.8032,24.57,24.57,10511,0
+DALI.US,D,20230110,000000,24.5801,24.7299,24.5801,24.67,2211,0
+DALI.US,D,20230111,000000,24.8099,24.85,24.75,24.8478,61946,0
+DALI.US,D,20230112,000000,24.8817,25.2666,24.8817,25.09,168633,0
+DALI.US,D,20230113,000000,25.1799,25.25,25.05,25.236,14383,0
+DALI.US,D,20230117,000000,25.32,25.3362,25.23,25.329,3194,0
+DALI.US,D,20230118,000000,25.3,25.3622,25.22,25.33,3445,0
+DALI.US,D,20230119,000000,25.2399,25.39,25.19,25.39,3007,0
+DALI.US,D,20230120,000000,25.29,25.59,25.29,25.5615,11397,0
+DALI.US,D,20230123,000000,25.62,25.72,25.53,25.6363,4501,0
+DALI.US,D,20230124,000000,25.37,25.748,25.37,25.66,8449,0
+DALI.US,D,20230125,000000,25.53,25.7672,25.53,25.7672,1476,0
+DALI.US,D,20230126,000000,25.8368,25.96,25.72,25.885,10206,0
+DALI.US,D,20230127,000000,25.71,25.83,25.7,25.7,1660,0
+DALI.US,D,20230130,000000,25.72,25.72,25.57,25.5803,14879,0
+DALI.US,D,20230131,000000,25.54,25.74,25.54,25.717,2579,0
+DALI.US,D,20230201,000000,25.6045,25.86,25.549,25.86,2009,0
+DALI.US,D,20230202,000000,25.99,25.99,25.61,25.6812,24078,0
+DALI.US,D,20230203,000000,25.46,25.48,25.2938,25.2974,15790,0
+DALI.US,D,20230206,000000,25.04,25.2,25.0026,25.0941,2423,0
+DALI.US,D,20230207,000000,24.932,25.205,24.89,25.2,9120,0
+DALI.US,D,20230208,000000,25.22,25.2499,25.155,25.1713,2456,0
+DALI.US,D,20230209,000000,25.22,25.2933,25.034,25.15,34714,0
+DALI.US,D,20230210,000000,25.0051,25.16,24.992,25.09,7395,0
+DALI.US,D,20230213,000000,25.04,25.2645,24.981,25.2645,758,0
+DALI.US,D,20230214,000000,25.3,25.35,25.187,25.2922,4572,0
+DALI.US,D,20230215,000000,25.28,25.39,25.1701,25.2917,1729,0
+DALI.US,D,20230216,000000,25.05,25.28,25.05,25.16,4793,0
+DALI.US,D,20230217,000000,25.2192,25.4,25.2001,25.4,14324,0
+DALI.US,D,20230221,000000,25.21,25.225,25,25,8920,0
+DALI.US,D,20230222,000000,24.9001,25.03,24.86,24.8932,6967,0
+DALI.US,D,20230223,000000,25.0942,25.15,24.81,25.0644,104553,0
+DALI.US,D,20230224,000000,24.62,24.79,24.54,24.6669,7726,0
+DALI.US,D,20230227,000000,24.96,25,24.782,24.9435,13072,0
+DALI.US,D,20230228,000000,24.845,24.85,24.62,24.62,1773,0
+DALI.US,D,20230301,000000,25,25,24.91,25,89340,0
+DALI.US,D,20230302,000000,24.93,24.9979,24.93,24.97,5287,0
+DALI.US,D,20230303,000000,24.97,25.305,24.97,25.26,100612,0
+DALI.US,D,20230306,000000,25.47,25.4743,25.29,25.42,13964,0
+DALI.US,D,20230307,000000,25.1649,25.1649,24.93,24.93,14091,0
+DALI.US,D,20230308,000000,25.05,25.38,25.05,25.235,40503,0
+DALI.US,D,20230309,000000,25.1512,25.2934,24.86,24.86,17693,0
+DALI.US,D,20230310,000000,24.6301,24.7943,24.62,24.62,5128,0
+DALI.US,D,20230313,000000,24.4314,24.5586,24.33,24.33,6511,0
+DALI.US,D,20230314,000000,24.4971,24.57,24.41,24.4508,13398,0
+DALI.US,D,20230315,000000,24.78,24.78,23.76,23.8956,33842,0
+DALI.US,D,20230316,000000,23.81,24.24,23.81,24.19,19365,0
+DALI.US,D,20230317,000000,23.92,23.99,23.83,23.83,2869,0
+DALI.US,D,20230320,000000,24.095,24.15,24.01,24.0746,2955,0
+DALI.US,D,20230321,000000,24.1711,24.29,24.17,24.2714,3802,0
+DALI.US,D,20230322,000000,24.4,24.52,24.2043,24.2043,3195,0
+DALI.US,D,20230323,000000,24.5,24.5,24.2145,24.2145,25433,0
+DALI.US,D,20230324,000000,24.12,24.14,23.91,23.98,32565,0
+DALI.US,D,20230327,000000,24.17,24.38,24.05,24.38,27000,0
+DALI.US,D,20230328,000000,24.2101,24.33,24.2101,24.33,346,0
+DALI.US,D,20230329,000000,24.53,24.5999,24.42,24.56,38534,0
+DALI.US,D,20230330,000000,24.8673,24.95,24.8166,24.8786,3760,0
+DALI.US,D,20230331,000000,24.81,24.9592,24.81,24.87,3758,0
+DALI.US,D,20230403,000000,24.8962,25.0351,24.87,24.94,27974,0
+DALI.US,D,20230404,000000,24.89,25.16,24.89,25.12,23519,0
+DALI.US,D,20230405,000000,24.79,24.89,24.72,24.8458,9281,0
+DALI.US,D,20230406,000000,24.74,24.97,24.74,24.94,21139,0
+DALI.US,D,20230410,000000,24.8348,25,24.81,25,11009,0
+DALI.US,D,20230411,000000,25.2706,25.41,25.2528,25.3096,6813,0
+DALI.US,D,20230412,000000,25.57,25.58,25.41,25.57,8060,0
+DALI.US,D,20230413,000000,25.7325,25.819,25.62,25.7374,14851,0
+DALI.US,D,20230414,000000,25.6121,25.66,25.56,25.56,16749,0
+DALI.US,D,20230417,000000,25.54,25.65,25.54,25.6262,6345,0
+DALI.US,D,20230418,000000,25.7262,25.9,25.61,25.82,30213,0
+DALI.US,D,20230419,000000,25.5178,25.83,25.5178,25.62,33034,0
+DALI.US,D,20230420,000000,25.679,25.68,25.5641,25.67,1645,0
+DALI.US,D,20230421,000000,25.52,25.57,25.4887,25.491,2308,0
+DALI.US,D,20230424,000000,25.62,25.69,25.62,25.69,2555,0
+DALI.US,D,20230425,000000,25.389,25.39,25.24,25.315,12211,0
+DALI.US,D,20230426,000000,25.2095,25.48,25.2095,25.355,7367,0
+DALI.US,D,20230427,000000,25.4737,25.4956,25.4444,25.4956,722,0
+DALI.US,D,20230428,000000,25.63,25.66,25.55,25.6,109864,0
+DALI.US,D,20230501,000000,25.5,25.72,25.49,25.7,5064,0
+DALI.US,D,20230502,000000,25.51,25.51,25.21,25.3188,1686,0
+DALI.US,D,20230503,000000,25.4699,25.47,25.4699,25.47,352,0
+DALI.US,D,20230504,000000,25.41,25.48,25.21,25.35,32169,0
+DALI.US,D,20230505,000000,25.56,25.79,25.4,25.79,4809,0
+DALI.US,D,20230508,000000,25.755,25.86,25.745,25.745,6496,0
+DALI.US,D,20230509,000000,25.79,25.9,25.571,25.7363,18305,0
+DALI.US,D,20230510,000000,26.07,26.07,25.68,25.8,30554,0
+DALI.US,D,20230511,000000,25.515,25.73,25.27,25.5846,37802,0
+DALI.US,D,20230512,000000,25.71,25.71,25.42,25.5133,7249,0
+DALI.US,D,20230515,000000,25.52,25.78,25.51,25.6712,5872,0
+DALI.US,D,20230516,000000,25.3801,25.57,25.3801,25.56,2958,0
+DALI.US,D,20230517,000000,25.44,25.61,25.364,25.61,12442,0
+DALI.US,D,20230518,000000,25.1701,25.5,25.14,25.48,7401,0
+DALI.US,D,20230519,000000,25.59,25.59,25.28,25.29,10122,0
+DALI.US,D,20230522,000000,25.5,25.58,25.4993,25.58,3650,0
+DALI.US,D,20230523,000000,25.32,25.43,25.23,25.2553,4531,0
+DALI.US,D,20230524,000000,25.15,25.15,24.91,24.94,35334,0
+DALI.US,D,20230525,000000,24.9509,25.02,24.94,24.94,584,0
+DALI.US,D,20230526,000000,25.2899,25.2899,25.03,25.1901,8423,0
+DALI.US,D,20230530,000000,25.24,25.24,24.9,25.21,10734,0
+DALI.US,D,20230531,000000,24.81,24.81,24.5901,24.71,4989,0
+DALI.US,D,20230601,000000,24.93,25.0299,24.88,24.98,5205,0
+DALI.US,D,20230602,000000,25.42,25.61,25.34,25.525,8618,0
+DALI.US,D,20230605,000000,25.525,25.6,25.52,25.6,5741,0
+DALI.US,D,20230606,000000,25.55,25.74,25.43,25.7388,3324,0
+DALI.US,D,20230607,000000,25.48,25.829,25.48,25.49,1359,0
+DALI.US,D,20230608,000000,25.51,25.83,25.49,25.83,2241,0
+DALI.US,D,20230609,000000,25.8836,26.03,25.79,25.915,5485,0
+DALI.US,D,20230612,000000,25.84,26.0399,25.69,26.01,11841,0
+DALI.US,D,20230613,000000,26.12,26.24,25.98,26.24,12311,0
+DALI.US,D,20230614,000000,26.295,26.4798,26.17,26.41,4925,0
+DALI.US,D,20230615,000000,26.265,26.67,26.265,26.5359,2773,0
+DALI.US,D,20230616,000000,26.47,26.6697,26.35,26.58,10661,0
+DALI.US,D,20230620,000000,26.1799,26.29,25.91,26.29,9860,0
+DALI.US,D,20230621,000000,26.1115,26.26,25.99,26.2141,9295,0
+DALI.US,D,20230622,000000,26.19,26.19,25.921,25.98,7285,0
+DALI.US,D,20230623,000000,25.52,25.8,25.52,25.59,5267,0
+DALI.US,D,20230626,000000,25.765,25.89,25.66,25.87,4611,0
+DALI.US,D,20230627,000000,25.28,25.63,25.271,25.63,18167,0
+DALI.US,D,20230628,000000,24.98,25.59,24.98,25.39,4808,0
+DALI.US,D,20230629,000000,25.52,25.55,25.34,25.55,3701,0
+DALI.US,D,20230630,000000,26.16,26.16,25.55,25.86,31628,0
+DALI.US,D,20230703,000000,25.34,26.06,25.34,25.85,3788,0
+DALI.US,D,20230705,000000,25.8516,25.9399,25.73,25.83,2681,0
+DALI.US,D,20230706,000000,25.6199,25.63,25.3988,25.4394,4697,0
+DALI.US,D,20230707,000000,25.58,25.9,25.58,25.747,16840,0
+DALI.US,D,20230710,000000,25.82,25.85,25.641,25.85,4172,0
+DALI.US,D,20230711,000000,25.87,25.995,25.74,25.89,44876,0
+DALI.US,D,20230712,000000,26.33,26.5,26.1901,26.48,55390,0
+DALI.US,D,20230713,000000,26.59,26.78,26.57,26.57,8245,0
+DALI.US,D,20230714,000000,26.4724,26.69,26.4724,26.5734,16233,0
+DALI.US,D,20230717,000000,26.7,26.7,26.4501,26.7,4925,0
+DALI.US,D,20230718,000000,26.82,26.84,26.66,26.67,5867,0
+DALI.US,D,20230719,000000,26.75,26.97,26.72,26.8,8744,0
+DALI.US,D,20230720,000000,26.8,26.8,26.56,26.6783,5191,0
+DALI.US,D,20230721,000000,26.81,26.81,26.5801,26.6644,17433,0
+DALI.US,D,20230724,000000,26.74,26.89,26.65,26.74,10791,0
+DALI.US,D,20230725,000000,26.945,27.1,26.945,27.06,17968,0
+DALI.US,D,20230726,000000,27.03,27.22,26.8501,27.22,27165,0
+DALI.US,D,20230727,000000,27.115,27.17,26.83,26.8929,10269,0
+DALI.US,D,20230728,000000,27.04,27.27,27.03,27.06,11664,0
+DALI.US,D,20230731,000000,27.1695,27.31,27.091,27.3,7774,0
+DALI.US,D,20230801,000000,27.14,27.14,26.77,26.81,5808,0
+DALI.US,D,20230802,000000,26.41,26.47,26.29,26.29,4581,0
+DALI.US,D,20230803,000000,26.33,26.42,26.23,26.42,7262,0
+DALI.US,D,20230804,000000,26.5,26.74,26.4487,26.4487,5902,0
+DALI.US,D,20230807,000000,26.3601,26.59,26.3601,26.59,965,0
+DALI.US,D,20230808,000000,26.3899,26.3899,26.18,26.3195,1313,0
+DALI.US,D,20230809,000000,26.58,26.58,26.26,26.43,2731,0
+DALI.US,D,20230810,000000,26.66,26.69,26.43,26.45,10297,0
+DALI.US,D,20230811,000000,26.255,26.42,26.16,26.24,2434,0
+DALI.US,D,20230814,000000,26.06,26.37,26.06,26.33,14155,0
+DALI.US,D,20230815,000000,26.139,26.139,25.965,25.965,4208,0
+DALI.US,D,20230816,000000,25.985,25.985,25.6946,25.6946,7731,0
+DALI.US,D,20230817,000000,25.69,25.7041,25.37,25.379,11724,0
+DALI.US,D,20230818,000000,25.23,25.53,25.23,25.4637,12028,0
+DALI.US,D,20230821,000000,25.6167,25.64,25.5878,25.5878,6606,0
+DALI.US,D,20230822,000000,25.57,25.61,25.48,25.48,2547,0
+DALI.US,D,20230823,000000,25.57,25.84,25.57,25.7886,2689,0
+DALI.US,D,20230824,000000,25.75,25.7501,25.41,25.41,3860,0
+DALI.US,D,20230825,000000,25.31,25.5478,25.31,25.5478,2751,0
+DALI.US,D,20230828,000000,25.73,25.96,25.65,25.78,52651,0
+DALI.US,D,20230829,000000,25.65,26.16,25.65,26.13,2720,0
+DALI.US,D,20230830,000000,26.1899,26.36,26.1899,26.27,15175,0
+DALI.US,D,20230831,000000,26.45,26.45,26.3,26.3,5185,0
+DALI.US,D,20230901,000000,26.4344,26.52,26.4344,26.49,10100,0
+DALI.US,D,20230905,000000,26.32,26.32,26.15,26.15,5757,0
+DALI.US,D,20230906,000000,26.09,26.1585,26.02,26.05,6704,0
+DALI.US,D,20230907,000000,25.8734,25.91,25.83,25.84,5190,0
+DALI.US,D,20230908,000000,25.95,25.96,25.78,25.8172,7400,0
+DALI.US,D,20230911,000000,26.0455,26.0455,25.91,25.97,3367,0
+DALI.US,D,20230912,000000,25.938,25.938,25.77,25.8,1699,0
+DALI.US,D,20230913,000000,25.69,25.78,25.6527,25.6527,3048,0
+DALI.US,D,20230914,000000,25.8967,25.9136,25.7701,25.89,13223,0
+DALI.US,D,20230915,000000,25.6998,25.7,25.42,25.46,58429,0
+DALI.US,D,20230918,000000,25.5399,25.54,25.4662,25.4662,1407,0
+DALI.US,D,20230919,000000,25.3,25.36,25.23,25.36,5151,0
+DALI.US,D,20230920,000000,25.46,25.46,25.0848,25.0848,585,0
+DALI.US,D,20230921,000000,24.7899,24.79,24.55,24.55,7241,0
+DALI.US,D,20230922,000000,24.76,24.79,24.56,24.56,11170,0
+DALI.US,D,20230925,000000,24.41,24.6997,24.4,24.65,8508,0
+DALI.US,D,20230926,000000,24.51,24.51,24.29,24.31,3887,0
+DALI.US,D,20230927,000000,24.49,24.58,24.37,24.55,5070,0
+DALI.US,D,20230928,000000,24.62,24.97,24.62,24.83,4408,0
+DALI.US,D,20230929,000000,24.96,24.9601,24.74,24.78,11056,0
+DALI.US,D,20231002,000000,24.77,24.7721,24.6401,24.6691,2580,0
+DALI.US,D,20231003,000000,24.6507,24.6507,24.2,24.2,1440,0
+DALI.US,D,20231004,000000,24.22,24.4,24.1499,24.3907,4640,0
+DALI.US,D,20231005,000000,24.2499,24.3298,24.13,24.29,2987,0
+DALI.US,D,20231006,000000,24.22,24.73,24.21,24.66,259356,0
+DALI.US,D,20231009,000000,24.49,24.83,24.45,24.83,3460,0
+DALI.US,D,20231010,000000,25.12,25.145,25.03,25.03,1044,0
+DALI.US,D,20231011,000000,25.06,25.17,24.93,25.17,8915,0
+DALI.US,D,20231012,000000,25.03,25.14,24.66,24.81,15399,0
+DALI.US,D,20231013,000000,24.52,24.5501,24.4,24.47,14130,0
+DALI.US,D,20231016,000000,24.84,24.89,24.82,24.86,6084,0
+DALI.US,D,20231017,000000,24.7627,25.0396,24.7627,24.98,9126,0
+DALI.US,D,20231018,000000,24.62,24.668,24.4534,24.4534,4570,0
+DALI.US,D,20231019,000000,24.46,24.46,24.16,24.16,3438,0
+DALI.US,D,20231020,000000,24.11,24.11,23.79,23.8145,1828,0
+DALI.US,D,20231023,000000,23.57,23.92,23.57,23.68,3585,0
+DALI.US,D,20231024,000000,23.8535,23.96,23.83,23.96,5830,0
+DALI.US,D,20231025,000000,23.58,23.58,23.27,23.29,12585,0
+DALI.US,D,20231026,000000,23.205,23.32,23.1006,23.17,8022,0
+DALI.US,D,20231027,000000,23.2499,23.352,23.045,23.08,6981,0
+DALI.US,D,20231030,000000,23,23,22.8,22.8,5894,0
+DALI.US,D,20231031,000000,22.92,22.95,22.7501,22.835,8110,0
+DALI.US,D,20231101,000000,22.87,22.92,22.69,22.7549,21630,0
+DALI.US,D,20231102,000000,22.85,22.98,22.82,22.95,5954,0
+DALI.US,D,20231103,000000,22.93,23.0682,22.91,22.91,48877,0
+DALI.US,D,20231106,000000,22.96,23.11,22.96,23.02,29853,0
+DALI.US,D,20231107,000000,22.71,22.71,22.54,22.55,5225,0
+DALI.US,D,20231108,000000,22.5389,22.5389,22.3464,22.43,17597,0
+DALI.US,D,20231109,000000,22.34,22.49,22.31,22.33,27690,0
+DALI.US,D,20231110,000000,22.36,22.4,22.31,22.31,13056,0
+DALI.US,D,20231113,000000,22.43,22.6601,22.43,22.65,12705,0
+DALI.US,D,20231114,000000,22.78,22.79,22.68,22.68,5655,0
+DALI.US,D,20231115,000000,22.72,22.77,22.68,22.76,21862,0
+DALI.US,D,20231116,000000,22.54,22.54,22.34,22.34,9590,0
+DALI.US,D,20231117,000000,22.36,22.4399,22.34,22.41,17686,0
+DALI.US,D,20231120,000000,22.55,22.625,22.545,22.62,34112,0
+DALI.US,D,20231121,000000,22.76,22.79,22.6762,22.79,3689,0
+DALI.US,D,20231122,000000,22.43,22.56,22.415,22.5451,11137,0
+DALI.US,D,20231124,000000,22.48,22.48,22.36,22.36,13515,0
+DALI.US,D,20231127,000000,22.31,22.3601,22.25,22.3,9369,0
+DALI.US,D,20231128,000000,22.39,22.5701,22.36,22.53,10460,0
+DALI.US,D,20231129,000000,22.56,22.56,22.56,22.56,204,0
+DALI.US,D,20231130,000000,22.551,22.56,22.42,22.48,45179,0
+DALI.US,D,20231201,000000,22.3799,22.53,22.25,22.25,13530,0
+DALI.US,D,20231204,000000,22.1722,22.1722,22.07,22.14,17383,0
+DALI.US,D,20231205,000000,22.02,22.03,21.95,21.95,10360,0
+DALI.US,D,20231206,000000,21.88,21.88,21.5,21.5,7686,0
+DALI.US,D,20231207,000000,21.5901,21.67,21.5747,21.67,11427,0
+DALI.US,D,20231208,000000,21.72,21.75,21.61,21.65,25704,0
+DALI.US,D,20231211,000000,21.57,21.6473,21.566,21.6473,6551,0
+DALI.US,D,20231212,000000,21.56,21.56,21.372,21.38,17237,0
+DALI.US,D,20231213,000000,21.37,21.53,21.35,21.53,42431,0
+DALI.US,D,20231214,000000,21.77,21.87,21.73,21.87,433411,0
+DALI.US,D,20231215,000000,21.89,21.93,21.83,21.92,37473,0
+DALI.US,D,20231218,000000,22.1274,22.1274,21.9759,22.02,8730,0
+DALI.US,D,20231219,000000,22.02,22.17,21.77,22.17,211183,0
+DALI.US,D,20231220,000000,22.16,22.1699,21.88,21.89,20388,0
+DALI.US,D,20231221,000000,21.95,21.99,21.87,21.99,10209,0
+DALI.US,D,20231222,000000,21.9,21.9,21.75,21.75,5802,0
+DALI.US,D,20231226,000000,21.83,21.9,21.83,21.86,4149,0
+DALI.US,D,20231227,000000,21.9869,22,21.87,21.87,183059,0
+DALI.US,D,20231228,000000,21.83,21.9699,21.78,21.78,13445,0
+DALI.US,D,20231229,000000,21.76,21.76,21.56,21.56,19762,0
+DALI.US,D,20240102,000000,21.75,21.75,21.45,21.52,75521,0
+DALI.US,D,20240103,000000,21.52,21.64,21.51,21.64,21889,0
+DALI.US,D,20240104,000000,21.51,21.6,21.46,21.595,6181,0
+DALI.US,D,20240105,000000,21.6,21.6,21.51,21.54,6338,0
+DALI.US,D,20240108,000000,21.3,21.44,21.18,21.41,5135,0
+DALI.US,D,20240109,000000,21.56,21.65,21.48,21.6,5381,0
+DALI.US,D,20240110,000000,21.43,21.44,21.41,21.4152,1842,0
+DALI.US,D,20240111,000000,21.62,21.641,21.54,21.62,16681,0
+DALI.US,D,20240112,000000,21.81,21.84,21.4899,21.59,24309,0
+DALI.US,D,20240116,000000,21.3796,21.46,21.31,21.4571,3368,0
+DALI.US,D,20240117,000000,21.195,21.3244,21.19,21.3244,6469,0
+DALI.US,D,20240118,000000,21.51,21.64,21.401,21.64,20506,0
+DALI.US,D,20240119,000000,21.69,22.01,21.66,22.01,167364,0
+DALI.US,D,20240122,000000,22.23,22.27,22.1141,22.24,25406,0
+DALI.US,D,20240123,000000,22.2,22.23,22.1,22.22,23545,0
+DALI.US,D,20240124,000000,22.37,22.38,22.16,22.16,15038,0
+DALI.US,D,20240125,000000,22.3499,22.38,22.2299,22.34,29023,0
+DALI.US,D,20240126,000000,22.28,22.3046,22.16,22.17,9092,0
+DALI.US,D,20240129,000000,22.23,22.4843,22.1903,22.4843,13109,0
+DALI.US,D,20240130,000000,22.42,22.42,22.3,22.32,9879,0
+DALI.US,D,20240131,000000,22.129,22.18,21.9,21.9,11587,0
+DALI.US,D,20240201,000000,22.05,22.26,21.94,22.26,8174,0
+DALI.US,D,20240202,000000,22.23,22.47,22.23,22.47,525,0
+DALI.US,D,20240205,000000,22.29,22.372,22.17,22.3266,23901,0
+DALI.US,D,20240206,000000,22.32,22.4,22.24,22.4,52841,0
+DALI.US,D,20240207,000000,22.39,22.58,22.36,22.55,89992,0
+DALI.US,D,20240208,000000,22.59,22.79,22.58,22.79,12491,0
+DALI.US,D,20240209,000000,22.86,23.04,22.86,23.0263,19030,0
+DALI.US,D,20240212,000000,22.98,23.27,22.98,23.11,13518,0
+DALI.US,D,20240213,000000,22.56,22.655,22.42,22.55,6773,0
+DALI.US,D,20240214,000000,22.79,23.04,22.75,23.04,28477,0
+DALI.US,D,20240215,000000,23.126,23.23,23.07,23.2,5991,0
+DALI.US,D,20240216,000000,22.97,23.152,22.92,22.92,10009,0
+DALI.US,D,20240220,000000,22.6079,22.71,22.6079,22.71,2436,0
+DALI.US,D,20240221,000000,22.5,22.59,22.44,22.59,8922,0
+DALI.US,D,20240222,000000,22.96,23.17,22.96,23.1323,18926,0
+DALI.US,D,20240223,000000,23.2519,23.2519,23.05,23.1608,67146,0
+DALI.US,D,20240226,000000,23.16,23.2702,23.16,23.2209,14808,0
+DALI.US,D,20240227,000000,23.31,23.38,23.28,23.34,20624,0
+DALI.US,D,20240228,000000,23.2,23.3,23.2,23.26,4705,0
+DALI.US,D,20240229,000000,23.4,23.4612,23.34,23.4612,37020,0
+DALI.US,D,20240301,000000,23.51,23.82,23.46,23.77,19379,0
+DALI.US,D,20240304,000000,23.89,23.9101,23.78,23.85,15561,0
+DALI.US,D,20240305,000000,23.48,23.55,23.35,23.44,41363,0
+DALI.US,D,20240306,000000,23.66,23.79,23.55,23.6353,16187,0
+DALI.US,D,20240307,000000,23.82,23.985,23.82,23.98,23059,0
+DALI.US,D,20240308,000000,24.05,24.05,23.6439,23.6943,9457,0
+DALI.US,D,20240311,000000,23.51,23.5391,23.42,23.5,37167,0
+DALI.US,D,20240312,000000,23.56,23.7331,23.49,23.7331,29996,0
+DALI.US,D,20240313,000000,23.69,23.74,23.62,23.6363,9089,0
+DALI.US,D,20240314,000000,23.69,23.69,23.37,23.3996,10548,0
+DALI.US,D,20240315,000000,23.34,23.38,23.23,23.2541,38861,0
+DALI.US,D,20240318,000000,23.44,23.4412,23.33,23.3305,17205,0
+DALI.US,D,20240319,000000,23.1765,23.4,23.13,23.4,22716,0
+DALI.US,D,20240320,000000,23.49,23.81,23.42,23.7763,4904,0
+DALI.US,D,20240321,000000,23.98,24.1498,23.98,24.06,17940,0
+DALI.US,D,20240322,000000,23.9199,23.965,23.89,23.9218,68313,0
+DALI.US,D,20240325,000000,23.89,23.9029,23.8268,23.8268,11205,0
+DALI.US,D,20240326,000000,23.96,23.96,23.82,23.85,19258,0
+DALI.US,D,20240327,000000,23.985,24.0505,23.9099,24.0505,2549,0
+DALI.US,D,20240328,000000,24.15,24.1601,24.0616,24.12,7582,0
+DALI.US,D,20240401,000000,24.17,24.1701,24.01,24.01,7512,0
+DALI.US,D,20240402,000000,23.8,23.8,23.5801,23.7,17378,0
+DALI.US,D,20240403,000000,23.5,23.87,23.5,23.79,35073,0
+DALI.US,D,20240404,000000,24.01,24.02,23.39,23.43,23779,0
+DALI.US,D,20240405,000000,23.519,23.73,23.51,23.68,38028,0
+DALI.US,D,20240408,000000,23.75,23.82,23.72,23.77,6217,0
+DALI.US,D,20240409,000000,23.85,23.85,23.5795,23.7993,3442,0
+DALI.US,D,20240410,000000,23.34,23.4601,23.34,23.4,9717,0
+DALI.US,D,20240411,000000,23.5,23.69,23.37,23.69,69460,0
+DALI.US,D,20240412,000000,23.39,23.45,23.09,23.14,16464,0
+DALI.US,D,20240415,000000,23.37,23.37,22.73,22.786,64735,0
+DALI.US,D,20240416,000000,22.63,22.86,22.63,22.77,9960,0
+DALI.US,D,20240417,000000,22.85,22.86,22.5,22.5332,8239,0
+DALI.US,D,20240418,000000,22.47,22.64,22.36,22.3959,15181,0
+DALI.US,D,20240419,000000,22.34,22.34,22.03,22.1,12297,0
+DALI.US,D,20240422,000000,22.265,22.48,22.1404,22.3479,13642,0
+DALI.US,D,20240423,000000,22.73,22.8228,22.728,22.7731,6858,0
+DALI.US,D,20240424,000000,23.016,23.016,22.682,22.83,14438,0
+DALI.US,D,20240425,000000,22.59,22.75,22.551,22.75,46229,0
+DALI.US,D,20240426,000000,22.78,23.09,22.78,23.03,33144,0
+DALI.US,D,20240429,000000,23.2016,23.2016,23.05,23.19,29695,0
+DALI.US,D,20240430,000000,23.05,23.1001,22.7,22.7,66583,0
+DALI.US,D,20240501,000000,22.6746,22.99,22.5361,22.6134,12969,0
+DALI.US,D,20240502,000000,22.705,22.9,22.705,22.9,9395,0
+DALI.US,D,20240503,000000,23.29,23.29,23.11,23.21,14783,0
+DALI.US,D,20240506,000000,23.4051,23.5009,23.4051,23.5009,5916,0
+DALI.US,D,20240507,000000,23.47,23.5942,23.44,23.44,16785,0
+DALI.US,D,20240508,000000,23.355,23.4262,23.33,23.4262,22995,0
+DALI.US,D,20240509,000000,23.4,23.5346,23.33,23.5187,20259,0
+DALI.US,D,20240510,000000,23.55,23.56,23.5,23.54,10370,0
+DALI.US,D,20240513,000000,23.7,23.7181,23.59,23.62,44675,0
+DALI.US,D,20240514,000000,23.73,23.771,23.66,23.771,19839,0
+DALI.US,D,20240515,000000,23.98,24.12,23.98,24.12,7604,0
+DALI.US,D,20240516,000000,24.021,24.0799,23.9749,23.9749,5749,0
+DALI.US,D,20240517,000000,24.01,24.01,23.84,23.9234,3842,0
+DALI.US,D,20240520,000000,24.1159,24.14,24.05,24.0969,10442,0
+DALI.US,D,20240521,000000,23.99,24.05,23.95,24.05,14531,0
+DALI.US,D,20240522,000000,24.01,24.075,23.93,23.9748,17460,0
+DALI.US,D,20240523,000000,23.89,23.91,23.59,23.7221,33771,0
+DALI.US,D,20240524,000000,23.99,23.9958,23.9608,23.9608,1415,0
+DALI.US,D,20240528,000000,23.98,23.98,23.84,23.94,2420,0
+DALI.US,D,20240529,000000,23.66,23.68,23.61,23.62,2363,0
+DALI.US,D,20240530,000000,23.55,23.6,23.49,23.5602,16471,0
+DALI.US,D,20240531,000000,23.57,23.57,23.2,23.55,11898,0
+DALI.US,D,20240603,000000,23.73,23.73,23.43,23.57,24075,0
+DALI.US,D,20240604,000000,23.53,23.53,23.3,23.39,27167,0
+DALI.US,D,20240605,000000,23.76,23.87,23.49,23.87,15108,0
+DALI.US,D,20240606,000000,23.78,23.7834,23.7,23.7172,7714,0
+DALI.US,D,20240607,000000,23.5415,23.67,23.49,23.57,29115,0
+DALI.US,D,20240610,000000,23.73,23.7813,23.69,23.7813,33877,0
+DALI.US,D,20240611,000000,23.62,23.7456,23.62,23.7456,23829,0
+DALI.US,D,20240612,000000,24.22,24.22,24.09,24.17,2538,0
+DALI.US,D,20240613,000000,24.02,24.06,23.9599,24.03,38377,0
+DALI.US,D,20240614,000000,23.7505,23.85,23.75,23.85,387,0
+DALI.US,D,20240617,000000,23.8,24.1313,23.7704,24.1313,8328,0
+DALI.US,D,20240618,000000,24.12,24.23,24.12,24.2231,5418,0
+DALI.US,D,20240620,000000,24.16,24.18,23.93,24.0173,10992,0
+DALI.US,D,20240621,000000,23.86,24.0465,23.86,24.0465,8240,0
+DALI.US,D,20240624,000000,23.98,24.085,23.89,23.908,4083,0
+DALI.US,D,20240625,000000,23.89,23.97,23.82,23.97,2125,0
+DALI.US,D,20240626,000000,23.89,23.9268,23.85,23.9268,2627,0
+DALI.US,D,20240627,000000,23.95,24.0069,23.91,24.0069,101583,0
+DALI.US,D,20240628,000000,24.25,24.25,24.06,24.12,2442,0
+DALI.US,D,20240701,000000,24.06,24.06,23.93,24.03,3922,0
+DALI.US,D,20240702,000000,23.96,24.1097,23.96,24.1097,1116,0
+DALI.US,D,20240703,000000,24.27,24.27,24.17,24.23,2360,0
+DALI.US,D,20240705,000000,24.26,24.26,24.26,24.26,118,0
+DALI.US,D,20240708,000000,24.47,24.47,24.33,24.4104,20802,0
+DALI.US,D,20240709,000000,24.29,24.36,24.28,24.3193,17480,0
+DALI.US,D,20240710,000000,24.38,24.5,24.36,24.49,4770,0
+DALI.US,D,20240711,000000,24.729,24.7349,24.52,24.56,5088,0
+DALI.US,D,20240712,000000,24.91,24.9101,24.7609,24.7609,2676,0
+DALI.US,D,20240715,000000,24.85,24.95,24.83,24.8808,4522,0
+DALI.US,D,20240716,000000,25.09,25.36,25.08,25.36,12551,0
+DALI.US,D,20240717,000000,25.03,25.03,24.54,24.54,2557,0
+DALI.US,D,20240718,000000,24.6791,24.6791,24.24,24.356,3209,0
+DALI.US,D,20240719,000000,24.16,24.16,24.11,24.1181,1804,0
+DALI.US,D,20240722,000000,24.34,24.61,24.34,24.61,2793,0
+DALI.US,D,20240723,000000,24.61,24.61,24.54,24.54,426,0
+DALI.US,D,20240724,000000,24.13,24.13,23.8,23.8,10695,0
+DALI.US,D,20240725,000000,23.74,23.94,23.68,23.68,3695,0
+DALI.US,D,20240726,000000,24.01,24.16,23.96,24.1,5783,0
+DALI.US,D,20240729,000000,24.29,24.29,24.055,24.08,2249,0
+DALI.US,D,20240730,000000,23.87,23.92,23.83,23.8683,19529,0
+DALI.US,D,20240731,000000,24.2373,24.47,24.2373,24.38,3639,0
+DALI.US,D,20240801,000000,24.395,24.395,23.56,23.61,3349,0
+DALI.US,D,20240802,000000,22.736,22.8167,22.7,22.75,1186,0
+DALI.US,D,20240805,000000,21.7176,22.395,21.7176,22.27,3575,0
+DALI.US,D,20240806,000000,22.6,22.93,22.55,22.5516,61213,0
+DALI.US,D,20240807,000000,22.4258,22.4258,22.22,22.22,1477,0
+DALI.US,D,20240808,000000,22.78,23.04,22.78,23.04,42051,0
+DALI.US,D,20240809,000000,22.9,23.065,22.9,23.03,6546,0
+DALI.US,D,20240812,000000,23.076,23.076,22.92,22.9716,17813,0
+DALI.US,D,20240813,000000,23.22,23.45,23.22,23.45,752,0
+DALI.US,D,20240814,000000,23.4499,23.49,23.37,23.49,3514,0
+DALI.US,D,20240815,000000,23.91,24.11,23.91,24.11,63904,0
+DALI.US,D,20240816,000000,24.02,24.1061,24.02,24.05,3238,0
+DALI.US,D,20240819,000000,24.06,24.3223,24.06,24.3223,2784,0
+DALI.US,D,20240820,000000,24.26,24.26,24.11,24.1945,1147,0
+DALI.US,D,20240821,000000,24.23,24.481,24.23,24.481,5821,0
+DALI.US,D,20240822,000000,24.5,24.5,24.13,24.1551,2480,0
+DALI.US,D,20240823,000000,24.4,24.7,24.4,24.7,4673,0
+DALI.US,D,20240826,000000,24.64,24.64,24.45,24.4556,957,0
+DALI.US,D,20240827,000000,24.44,24.5003,24.44,24.4918,13262,0
+DALI.US,D,20240828,000000,24.4,24.4,24.13,24.23,5061,0
+DALI.US,D,20240829,000000,24.56,24.58,24.37,24.38,1459,0
+DALI.US,D,20240830,000000,24.4,24.632,24.4,24.632,5630,0
+DALI.US,D,20240903,000000,24.37,24.37,23.66,23.74,3956,0
+DALI.US,D,20240904,000000,23.69,23.8,23.62,23.7156,3904,0
+DALI.US,D,20240905,000000,23.53,23.6,23.53,23.5811,2288,0
+DALI.US,D,20240906,000000,23.12,23.12,23.09,23.1087,1115,0
+DALI.US,D,20240909,000000,23.4467,23.4467,23.26,23.4,2846,0
+DALI.US,D,20240910,000000,23.26,23.4068,23.26,23.4068,394,0
+DALI.US,D,20240911,000000,23.34,23.79,23.03,23.76,7612,0
+DALI.US,D,20240912,000000,23.88,24.0335,23.87,23.97,3373,0
+DALI.US,D,20240913,000000,24.2308,24.35,24.22,24.35,1953,0
+DALI.US,D,20240916,000000,24.2775,24.37,24.22,24.3691,7706,0
+DALI.US,D,20240917,000000,24.48,24.48,24.41,24.4449,2528,0
+DALI.US,D,20240918,000000,24.46,24.51,24.38,24.3939,4138,0
+DALI.US,D,20240919,000000,24.94,25.06,24.94,25.01,29726,0
+DALI.US,D,20240920,000000,24.8,24.8622,24.8,24.8622,4850,0
+DALI.US,D,20240923,000000,24.9303,24.9491,24.9303,24.9491,615,0
+DALI.US,D,20240924,000000,25.09,25.09,25.03,25.0604,3227,0
+DALI.US,D,20240925,000000,24.985,24.985,24.985,24.985,77,0
+DALI.US,D,20240926,000000,25.3692,25.42,25.11,25.29,12255,0
+DALI.US,D,20240927,000000,25.3,25.3,25.18,25.18,759,0
+DALI.US,D,20240930,000000,25.13,25.21,25.13,25.21,3535,0
+DALI.US,D,20241001,000000,24.8599,24.9001,24.83,24.89,1319,0
+DALI.US,D,20241002,000000,24.755,24.98,24.755,24.95,2754,0
+DALI.US,D,20241003,000000,24.94,24.94,24.79,24.79,3966,0
+DALI.US,D,20241004,000000,25.032,25.2,25,25.2,4128,0
+DALI.US,D,20241007,000000,25.04,25.05,24.9599,24.9599,1253,0
+DALI.US,D,20241008,000000,25.135,25.15,25.13,25.13,831,0
+DALI.US,D,20241009,000000,25.125,25.34,25.125,25.33,12910,0
+DALI.US,D,20241010,000000,25.29,25.32,25.175,25.32,5613,0
+DALI.US,D,20241011,000000,25.61,25.61,25.58,25.58,1818,0
+DALI.US,D,20241014,000000,25.86,25.86,25.8338,25.8338,1734,0
+DALI.US,D,20241015,000000,25.48,25.48,25.48,25.48,342,0
+DALI.US,D,20241016,000000,25.61,25.72,25.6,25.72,3940,0
+DALI.US,D,20241017,000000,25.71,25.765,25.652,25.652,1751,0
+DALI.US,D,20241018,000000,25.73,25.76,25.7,25.76,7752,0
+DALI.US,D,20241021,000000,25.67,25.67,25.51,25.62,2113,0
+DALI.US,D,20241022,000000,25.38,25.49,25.38,25.4603,2708,0
+DALI.US,D,20241023,000000,25.44,25.44,25.1,25.19,5678,0
+DALI.US,D,20241024,000000,25.2741,25.305,25.2741,25.305,1140,0
+DALI.US,D,20241025,000000,25.38,25.5601,25.29,25.29,1183,0
+DALI.US,D,20241028,000000,25.53,25.55,25.5,25.5,1403,0
+DALI.US,D,20241029,000000,25.34,25.65,25.34,25.65,773,0
+DALI.US,D,20241030,000000,25.69,25.69,25.44,25.44,11969,0
+DALI.US,D,20241031,000000,25.17,25.21,25.05,25.05,10939,0
+DALI.US,D,20241101,000000,25.15,25.15,25.15,25.15,1008,0
+DALI.US,D,20241104,000000,25.2356,25.2356,25.1464,25.1464,3492,0
+DALI.US,D,20241105,000000,25.3,25.5651,25.3,25.5651,411,0
+DALI.US,D,20241106,000000,26.2,26.4699,26.2,26.45,7702,0
+DALI.US,D,20241107,000000,26.66,26.81,26.66,26.81,1399,0
+DALI.US,D,20241108,000000,26.71,26.83,26.71,26.83,1768,0
+DALI.US,D,20241111,000000,26.9051,27.0061,26.9051,27.0061,1351,0
+DALI.US,D,20241112,000000,26.75,26.7772,26.74,26.7772,8283,0
+DALI.US,D,20241113,000000,26.8394,26.8779,26.65,26.65,961,0
+DALI.US,D,20241114,000000,26.62,26.6201,26.43,26.49,4243,0
+DALI.US,D,20241115,000000,26.064,26.064,25.95,25.9846,1122,0
+DALI.US,D,20241118,000000,26.2,26.2,26.1045,26.1045,284,0
+DALI.US,D,20241119,000000,26.13,26.285,26.13,26.285,664,0
+DALI.US,D,20241120,000000,26.0323,26.3008,26.0323,26.3008,3043,0
+DALI.US,D,20241121,000000,26.57,26.78,26.545,26.77,2652,0
+DALI.US,D,20241122,000000,26.85,27.05,26.83,27.035,4774,0
+DALI.US,D,20241125,000000,27.42,27.42,27.29,27.29,1146,0
+DALI.US,D,20241126,000000,27.26,27.32,27.24,27.2678,1767,0
+DALI.US,D,20241127,000000,27.04,27.11,27.04,27.0877,1427,0
+DALI.US,D,20241129,000000,27.2501,27.29,27.24,27.24,456,0
+DALI.US,D,20241202,000000,27.4,27.42,27.35,27.37,3423,0
+DALI.US,D,20241203,000000,27.29,27.32,27.26,27.32,4936,0
+DALI.US,D,20241204,000000,27.52,27.6485,27.52,27.6485,2233,0
+DALI.US,D,20241205,000000,27.525,27.525,27.3678,27.3678,2377,0
+DALI.US,D,20241206,000000,27.49,27.57,27.49,27.54,8877,0
+DALI.US,D,20241209,000000,27.52,27.52,27.17,27.17,374,0
+DALI.US,D,20241210,000000,27.19,27.19,26.9364,26.9364,2559,0
+DALI.US,D,20241211,000000,27.162,27.3101,27.162,27.2783,1181,0
+DALI.US,D,20241212,000000,27.25,27.25,27.05,27.05,459,0
+DALI.US,D,20241216,000000,27.13,27.26,27.13,27.18,1369,0
+DALI.US,D,20241217,000000,26.9501,27.05,26.9134,27,11760,0
+DALI.US,D,20241218,000000,26.915,26.92,25.92,25.92,505,0
+DALI.US,D,20241219,000000,25.9499,26.06,25.8628,25.8628,1942,0
+DALI.US,D,20241220,000000,26.2739,26.35,26.18,26.2002,7506,0
+DALI.US,D,20241223,000000,26.2,26.2276,26.11,26.2276,6219,0
+DALI.US,D,20241224,000000,26.335,26.4644,26.335,26.4644,2527,0
+DALI.US,D,20241226,000000,26.41,26.5513,26.41,26.5513,4908,0
+DALI.US,D,20241227,000000,26.17,26.24,26.1497,26.24,6426,0
+DALI.US,D,20241230,000000,25.72,26.05,25.65,25.95,7544,0
+DALI.US,D,20241231,000000,25.95,26.06,25.8,25.81,5923,0
+DALI.US,D,20250102,000000,26.12,26.12,25.79,25.81,1311,0
+DALI.US,D,20250103,000000,25.99,26.1922,25.99,26.1922,2927,0
+DALI.US,D,20250107,000000,25.961367,26,25.961367,26,510,0
+DALI.US,D,20250108,000000,25.9,26,25.9,25.98,7392,0
+DALI.US,D,20250110,000000,25.6435,25.6435,25.4277,25.56,1903,0
+DALI.US,D,20250113,000000,25.2,25.53,25.2,25.53,12968,0
+DALI.US,D,20250114,000000,25.89,25.89,25.7899,25.8364,1785,0
+DALI.US,D,20250115,000000,26.41,26.41,26.2555,26.335,1484,0
+DALI.US,D,20250116,000000,26.4019,26.4547,26.4019,26.4547,542,0
+DALI.US,D,20250117,000000,26.735,26.735,26.7,26.7,418,0
+DALI.US,D,20250121,000000,26.934,27.07,26.934,27.07,896,0
+DALI.US,D,20250122,000000,27.13,27.185,27.13,27.14,1163,0
+DALI.US,D,20250123,000000,26.99,27.2118,26.96,27.2118,5597,0
+DALI.US,D,20250124,000000,27.216,27.249,27.1257,27.1618,2916,0
+DALI.US,D,20250127,000000,26.86,26.905,26.6898,26.81,2188,0
+DALI.US,D,20250128,000000,26.99,27.05,26.85,27.03,8244,0
+DALI.US,D,20250129,000000,26.96,27.13,26.96,26.9861,9069,0
+DALI.US,D,20250130,000000,27.31,27.36,27.27,27.3,2640,0
+DALI.US,D,20250131,000000,27.39,27.4299,27.0562,27.1089,2871,0
+DALI.US,D,20250203,000000,26.86,26.8752,26.86,26.8752,631,0
+DALI.US,D,20250204,000000,26.83,27.08,26.83,27.03,10154,0
+DALI.US,D,20250205,000000,27.03,27.28,27.03,27.28,3952,0
+DALI.US,D,20250206,000000,27.35,27.3662,27.2208,27.2949,6541,0
+DALI.US,D,20250207,000000,27.29,27.29,27.04,27.04,5485,0
+DALI.US,D,20250210,000000,27.24,27.24,27.15,27.19,4849,0
+DALI.US,D,20250211,000000,27.0102,27.0695,26.94,26.945,12236,0
+DALI.US,D,20250212,000000,26.8249,26.93,26.7966,26.93,3152,0
+DALI.US,D,20250213,000000,27.038,27.19,26.97,27.19,1637,0
+DALI.US,D,20250214,000000,27.15,27.29,27.15,27.2768,5155,0
+DALI.US,D,20250218,000000,27.369,27.41,27.2675,27.41,7712,0
+DALI.US,D,20250219,000000,27.14,27.2427,27.14,27.2427,5255,0
+DALI.US,D,20250220,000000,27.17,27.17,26.7106,26.87,2182,0
+DALI.US,D,20250221,000000,26.5943,26.5943,26.136,26.136,8176,0
+DALI.US,D,20250224,000000,25.87,26.135,25.87,26.13,23067,0
+DALI.US,D,20250225,000000,25.55,25.8767,25.55,25.7898,8849,0
+DALI.US,D,20250226,000000,25.9309,25.97,25.9211,25.9211,1303,0
+DALI.US,D,20250227,000000,25.98,25.98,25.47,25.4827,3334,0
+DALI.US,D,20250228,000000,25.64,25.79,25.45,25.79,2008,0
+DALI.US,D,20250303,000000,25.91,25.91,25.23,25.32,7543,0
+DALI.US,D,20250304,000000,24.94,25.2,24.5,24.88,7970,0
+DALI.US,D,20250305,000000,24.97,25.23,24.86,25.23,5131,0
+DALI.US,D,20250306,000000,24.7862,25.035,24.52,24.55,11748,0
+DALI.US,D,20250307,000000,24.306,24.6803,24.0317,24.6576,33508,0
+DALI.US,D,20250310,000000,24.26,24.26,23.7099,23.8331,10126,0
+DALI.US,D,20250311,000000,23.78,24.04,23.71,23.8171,25440,0
+DALI.US,D,20250312,000000,23.97,24.03,23.82,23.9513,3075,0
+DALI.US,D,20250313,000000,23.88,23.88,23.4619,23.4619,8034,0
+DALI.US,D,20250314,000000,23.8396,24.1038,23.8396,24.1038,3947,0
+DALI.US,D,20250317,000000,24.36,24.4683,24.25,24.4683,2663,0
+DALI.US,D,20250318,000000,24.07,24.15,24.0699,24.1488,10077,0
+DALI.US,D,20250319,000000,24.1604,24.58,24.1604,24.52,4163,0
+DALI.US,D,20250320,000000,24.6,24.6774,24.43,24.4502,10333,0
+DALI.US,D,20250321,000000,24.22,24.43,24.1736,24.4017,4339,0
+DALI.US,D,20250324,000000,24.85,25.0682,24.85,25.0682,11629,0
+DALI.US,D,20250325,000000,25.02,25.12,25.02,25.0787,3455,0
+DALI.US,D,20250326,000000,24.79,24.79,24.674594,24.71,3201,0
+DALI.US,D,20250327,000000,24.56,24.6201,24.5054,24.5159,4927,0
+DALI.US,D,20250328,000000,23.92,24.0388,23.85,23.94,10840,0
+DALI.US,D,20250331,000000,23.58,23.95,23.58,23.95,13720,0
+DALI.US,D,20250401,000000,23.8089,24.09,23.74,24.09,6108,0
+DALI.US,D,20250402,000000,23.71,24.34,23.71,24.34,5084,0
+DALI.US,D,20250403,000000,23.45,23.475,23.01,23.01,9328,0
+DALI.US,D,20250404,000000,22.07,22.105,21.61,21.6179,16173,0
+DALI.US,D,20250407,000000,20.8239,22.34,20.8239,21.58,5285,0
+DALI.US,D,20250408,000000,22.31,22.31,21.16,21.18,6118,0
+DALI.US,D,20250409,000000,21.23,23.1615,21.04,23.1615,5195,0
+DALI.US,D,20250410,000000,22.53,22.58,21.8,22.37,3051,0
+DALI.US,D,20250411,000000,22.39,22.67,22.24,22.6388,1589,0
+DALI.US,D,20250414,000000,22.888,22.97,22.8,22.85,3181,0
+DALI.US,D,20250415,000000,23.099,23.1,22.96,22.96,857,0
+DALI.US,D,20250416,000000,22.9333,22.9333,22.45,22.67,6089,0
+DALI.US,D,20250417,000000,22.86,22.9,22.65,22.7533,6711,0
+DALI.US,D,20250421,000000,22.2207,22.24,22,22.24,3507,0
+DALI.US,D,20250422,000000,22.68,22.8276,22.655,22.8276,2741,0
+DALI.US,D,20250423,000000,23.47,23.569,23.18,23.18,2631,0
+DALI.US,D,20250424,000000,23.225,23.5902,23.225,23.5902,913,0
+DALI.US,D,20250425,000000,23.4996,23.62,23.4996,23.55,2115,0
+DALI.US,D,20250428,000000,23.7671,23.7671,23.53,23.7168,2778,0
+DALI.US,D,20250429,000000,23.72,23.8696,23.65,23.8696,5965,0
+DALI.US,D,20250430,000000,23.5,23.8065,23.5,23.8065,3626,0
+DALI.US,D,20250501,000000,24.06,24.06,23.84,23.84,2951,0
+DALI.US,D,20250502,000000,24.24,24.3323,24.21,24.3323,7445,0
+DALI.US,D,20250505,000000,24.26,24.3816,24.26,24.28,9251,0
+DALI.US,D,20250506,000000,24.17,24.22,24.1647,24.1647,1210,0
+DALI.US,D,20250507,000000,24.235,24.27,24.13,24.24,2941,0
+DALI.US,D,20250508,000000,24.651,24.6755,24.5388,24.5388,1210,0
+DALI.US,D,20250509,000000,24.63,24.6328,24.545,24.545,2004,0
+DALI.US,D,20250512,000000,25.055,25.1755,25.02,25.1755,18281,0
+DALI.US,D,20250513,000000,25.325,25.4324,25.325,25.3428,3116,0
+DALI.US,D,20250514,000000,25.33,25.33,25.24,25.285,3104,0
+DALI.US,D,20250515,000000,25.285,25.44,25.27,25.4261,7981,0
+DALI.US,D,20250516,000000,25.5999,25.6851,25.45,25.6851,2778,0
+DALI.US,D,20250519,000000,25.51,25.7074,25.51,25.7074,5620,0
+DALI.US,D,20250520,000000,25.6515,25.68,25.53,25.6119,29882,0
+DALI.US,D,20250521,000000,25.48,25.48,25.1,25.1094,6141,0
+DALI.US,D,20250522,000000,25.08,25.23,24.97,25.12,8214,0
+DALI.US,D,20250523,000000,24.9099,25.0463,24.89,25.0463,2726,0
+DALI.US,D,20250527,000000,25.35,25.54,25.27,25.5155,13501,0
+DALI.US,D,20250528,000000,25.49,25.49,25.27,25.3103,7434,0
+DALI.US,D,20250529,000000,25.45,25.45,25.27,25.32,1718,0
+DALI.US,D,20250530,000000,25.26,25.41,25.15,25.4006,9475,0
+DALI.US,D,20250602,000000,25.1101,25.47,25.1101,25.4463,2388,0
+DALI.US,D,20250603,000000,25.4,25.65,25.4,25.6244,5621,0
+DALI.US,D,20250604,000000,25.67,25.67,25.551,25.5891,5491,0
+DALI.US,D,20250605,000000,25.5286,25.65,25.5286,25.5625,1622,0
+DALI.US,D,20250606,000000,25.78,25.8447,25.72,25.8447,6036,0
+DALI.US,D,20250609,000000,25.75,25.86,25.74,25.7922,53259,0
+DALI.US,D,20250610,000000,25.72,25.7722,25.65,25.7722,24086,0
+DALI.US,D,20250611,000000,25.889,25.889,25.69,25.7362,3481,0
+DALI.US,D,20250612,000000,25.6,25.7555,25.6,25.7516,7665,0
+DALI.US,D,20250613,000000,25.465,25.57,25.3519,25.3519,14821,0
+DALI.US,D,20250616,000000,25.66,25.73,25.57,25.6074,21525,0
+DALI.US,D,20250617,000000,25.51,25.515,25.35,25.3667,4909,0
+DALI.US,D,20250618,000000,25.48,25.545,25.4304,25.4304,1238,0
+DALI.US,D,20250620,000000,25.53,25.5301,25.4231,25.4483,3471,0
+DALI.US,D,20250623,000000,25.3957,25.7237,25.33,25.7237,1746,0
+DALI.US,D,20250624,000000,25.9691,26.0879,25.9691,26.0603,5254,0
+DALI.US,D,20250625,000000,25.9,25.9,25.8,25.825,7417,0
+DALI.US,D,20250626,000000,25.91,26.1537,25.9,26.1537,8170,0
+DALI.US,D,20250627,000000,26.3367,26.3367,26.145,26.29,2748,0
+DALI.US,D,20250630,000000,26.4234,26.48,26.38,26.48,4094,0
+DALI.US,D,20250701,000000,26.5671,26.5671,26.44,26.44,1610,0
+DALI.US,D,20250702,000000,26.47,26.52,26.44,26.52,615,0
+DALI.US,D,20250703,000000,26.77,26.77,26.74,26.74,395,0
+DALI.US,D,20250707,000000,26.71,26.71,26.6311,26.6311,213,0
+DALI.US,D,20250708,000000,26.4851,26.61,26.4851,26.53,3797,0
+DALI.US,D,20250709,000000,26.62,26.725,26.62,26.725,1209,0
+DALI.US,D,20250710,000000,26.815,26.815,26.7679,26.7679,445,0
+DALI.US,D,20250711,000000,26.5703,26.5703,26.525,26.525,488,0
+DALI.US,D,20250714,000000,26.65,26.75,26.65,26.7359,1443,0
+DALI.US,D,20250715,000000,26.66,26.66,26.42,26.42,1931,0
+DALI.US,D,20250716,000000,26.45,26.515,26.29,26.515,1742,0
+DALI.US,D,20250717,000000,26.7,26.8646,26.7,26.8646,1941,0
+DALI.US,D,20250718,000000,26.82,26.885,26.82,26.885,496,0
+DALI.US,D,20250721,000000,26.952,27.0105,26.855,26.855,4815,0
+DALI.US,D,20250722,000000,26.88,27.02,26.88,27.0093,2679,0
+DALI.US,D,20250723,000000,27.11,27.2025,27.11,27.2025,1293,0
+DALI.US,D,20250724,000000,27.21,27.21,27.14,27.1578,5047,0
+DALI.US,D,20250725,000000,27.219,27.3169,27.1301,27.3169,649,0
+DALI.US,D,20250728,000000,27.29,27.29,27.1877,27.1877,292,0
+DALI.US,D,20250729,000000,27.2613,27.2613,27.06,27.0729,2378,0
+DALI.US,D,20250730,000000,27.1512,27.235,26.97,27.025,3797,0
+DALI.US,D,20250731,000000,27.175,27.205,27.0073,27.0073,2393,0
+DALI.US,D,20250801,000000,26.61,26.61,26.5,26.546,1960,0
+DALI.US,D,20250804,000000,26.86,27.0653,26.86,27.0653,510,0
+DALI.US,D,20250805,000000,26.95,27.01,26.93,26.965,1437,0
+DALI.US,D,20250806,000000,27.0243,27.09,27.0243,27.09,1030,0
+DALI.US,D,20250807,000000,27.13,27.13,26.88,27.0171,1611,0
+DALI.US,D,20250808,000000,27.0669,27.07,26.97,26.975,4504,0
+DALI.US,D,20250811,000000,26.99,26.99,26.88,26.9056,1106,0
+DALI.US,D,20250812,000000,27.1,27.3559,27.1,27.3559,288,0
+DALI.US,D,20250813,000000,27.4,27.5896,27.37,27.5896,4099,0
+DALI.US,D,20250814,000000,27.4,27.4037,27.4,27.4037,292,0
+DALI.US,D,20250815,000000,27.26,27.33,27.26,27.2954,2835,0
+DALI.US,D,20250818,000000,27.3797,27.45,27.35,27.3747,5002,0
+DALI.US,D,20250819,000000,27.19,27.24,27.19,27.2148,690,0
+DALI.US,D,20250820,000000,27.0824,27.1877,27.08,27.1877,332,0
+DALI.US,D,20250821,000000,27.12,27.1353,27.12,27.1353,1603,0
+DALI.US,D,20250822,000000,27.62,27.7994,27.59,27.7067,2383,0
+DALI.US,D,20250825,000000,27.6586,27.72,27.5437,27.5437,15720,0
+DALI.US,D,20250826,000000,27.5606,27.6797,27.5606,27.6797,983,0
+DALI.US,D,20250827,000000,27.747,27.7635,27.747,27.7635,277,0
+DALI.US,D,20250828,000000,27.8469,27.874,27.8469,27.858,493,0
+DALI.US,D,20250829,000000,27.72,27.72,27.67,27.7078,1040,0
+DALI.US,D,20250902,000000,27.45,27.5181,27.38,27.5181,1334,0
+DALI.US,D,20250903,000000,27.5886,27.5886,27.46,27.5227,2066,0
+DALI.US,D,20250904,000000,27.62,27.7866,27.62,27.7866,423,0
+DALI.US,D,20250905,000000,27.9692,27.9692,27.6,27.722,427,0
+DALI.US,D,20250908,000000,27.7255,27.795,27.7255,27.7743,2034,0
+DALI.US,D,20250909,000000,27.7414,27.8071,27.67,27.8071,4684,0
+DALI.US,D,20250910,000000,27.905,27.9456,27.78,27.8106,1926,0
+DALI.US,D,20250911,000000,28.0276,28.1362,28.01,28.1362,2124,0
+DALI.US,D,20250912,000000,27.996,28.0101,27.97,27.9774,3437,0
+DALI.US,D,20250915,000000,28.06,28.11,28.0503,28.0503,855,0
+DALI.US,D,20250916,000000,27.94,27.94,27.855,27.9231,16553,0
+DALI.US,D,20250917,000000,27.9,28.08,27.79,27.9496,3828,0
+DALI.US,D,20250918,000000,28.202,28.2788,28.18,28.2788,2167,0
+DALI.US,D,20250919,000000,28.21,28.3036,28.16,28.2933,4042,0
+DALI.US,D,20250922,000000,28.1112,28.3688,28.11,28.3688,5380,0
+DALI.US,D,20250923,000000,28.28,28.42,28.248,28.248,2632,0
+DALI.US,D,20250924,000000,28.09,28.09,28.065,28.065,871,0
+DALI.US,D,20250925,000000,27.75,27.87,27.74,27.8454,2482,0
+DALI.US,D,20250926,000000,27.93,28.0879,27.93,28.0879,560,0
+DALI.US,D,20250929,000000,28.11,28.1876,28.11,28.1876,1864,0
+DALI.US,D,20250930,000000,28,28.172,27.92,28.172,5478,0
+DALI.US,D,20251001,000000,28.1233,28.1449,28.1233,28.1449,1653,0
+DALI.US,D,20251002,000000,28.1251,28.245,28.1,28.245,25144,0
+DALI.US,D,20251003,000000,28.415,28.42,28.291,28.2946,2109,0
+DALI.US,D,20251006,000000,28.3,28.49,28.29,28.4446,7140,0
+DALI.US,D,20251007,000000,28.43,28.43,28.18,28.29,7155,0
+DALI.US,D,20251008,000000,28.5,28.59,28.49,28.5694,4224,0
+DALI.US,D,20251009,000000,28.56,28.56,28.38,28.4359,9278,0
+DALI.US,D,20251010,000000,28.57,28.57,27.698,27.698,1296,0
+DALI.US,D,20251013,000000,28.035,28.17,28.03,28.1316,3837,0
+DALI.US,D,20251014,000000,27.96,28.47,27.79,28.3514,2633,0
+DALI.US,D,20251015,000000,28.62,28.62,28.27,28.4691,2454,0
+DALI.US,D,20251016,000000,28.22,28.3201,28.04,28.1073,2473,0
+DALI.US,D,20251017,000000,28.15,28.15,27.94,28.1319,1766,0
+DALI.US,D,20251020,000000,28.26,28.538,28.26,28.525,1023,0
+DALI.US,D,20251021,000000,28.41,28.5916,28.41,28.5916,3271,0
+DALI.US,D,20251022,000000,28.23,28.27,28.06,28.2143,2209,0
+DALI.US,D,20251023,000000,28.34,28.5299,28.28,28.445,3633,0
+DALI.US,D,20251024,000000,28.75,28.755,28.7078,28.7078,1644,0
+DALI.US,D,20251027,000000,28.847,28.8714,28.84,28.8714,2100,0
+DALI.US,D,20251028,000000,28.815,28.82,28.71,28.7196,3024,0
+DALI.US,D,20251029,000000,28.62,28.62,28.43,28.5177,4989,0
+DALI.US,D,20251030,000000,28.5,28.52,28.2365,28.2365,661,0
+DALI.US,D,20251031,000000,28.38,28.4506,28.38,28.4506,127,0
+DALI.US,D,20251103,000000,28.25,28.365,28.1443,28.365,2304,0
+DALI.US,D,20251104,000000,28.16,28.16,28.0153,28.0153,599,0
+DALI.US,D,20251105,000000,28.02,28.23,28.02,28.23,437,0
+DALI.US,D,20251106,000000,28,28,27.81,27.8147,2343,0
+DALI.US,D,20251107,000000,27.65,28.0205,27.5167,28.0205,7155,0
+DALI.US,D,20251110,000000,28.295,28.3188,28.14,28.3188,8389,0
+DALI.US,D,20251111,000000,28.22,28.3501,28.22,28.3282,2196,0
+DALI.US,D,20251112,000000,28.32,28.38,28.32,28.3583,779,0
+DALI.US,D,20251113,000000,28.1,28.1001,27.7754,27.7754,3686,0
+DALI.US,D,20251114,000000,27.49,27.84,27.49,27.7515,1265,0
+DALI.US,D,20251117,000000,27.7468,27.7468,27.3172,27.3172,1178,0
+DALI.US,D,20251118,000000,27.2,27.2331,27.2,27.2331,480,0
+DALI.US,D,20251119,000000,27.296,27.4,27.19,27.2646,8843,0
+DALI.US,D,20251120,000000,27.67,27.7101,26.6708,26.6708,2097,0
+DALI.US,D,20251121,000000,26.652,27.1262,26.652,27.0915,2220,0
+DALI.US,D,20251124,000000,27.2,27.6416,27.2,27.6416,3785,0
+DALI.US,D,20251125,000000,27.92,28.0102,27.91,28.0102,1501,0
+DALI.US,D,20251126,000000,28.18,28.3887,28.18,28.2946,3465,0
+DALI.US,D,20251128,000000,28.44,28.5403,28.44,28.5403,1116,0
+DALI.US,D,20251201,000000,28.31,28.37,28.2706,28.2706,921,0
+DALI.US,D,20251202,000000,28.42,28.4353,28.3839,28.3839,1441,0
+DALI.US,D,20251203,000000,28.4099,28.638,28.35,28.638,4885,0
+DALI.US,D,20251204,000000,28.6425,28.73,28.6425,28.6955,1855,0
+DALI.US,D,20251205,000000,28.75,28.7875,28.726,28.726,1076,0
+DALI.US,D,20251208,000000,28.7501,28.815,28.66,28.7177,6242,0
+DALI.US,D,20251209,000000,28.7426,28.9,28.7426,28.7758,2901,0
+DALI.US,D,20251210,000000,28.76,29.1393,28.76,29.1393,6004,0
+DALI.US,D,20251211,000000,29.03,29.32,29.03,29.2894,3949,0
+DALI.US,D,20251212,000000,28.8336,28.8336,28.7835,28.7835,292,0
+DALI.US,D,20251215,000000,28.7382,28.8,28.62,28.6499,6397,0
+DALI.US,D,20251216,000000,28.57,28.57,28.4239,28.5326,6227,0
+DALI.US,D,20251217,000000,28.6049,28.6049,28.1257,28.1257,7258,0
+DALI.US,D,20251218,000000,28.58,28.6272,28.4794,28.4794,17115,0
+DALI.US,D,20251219,000000,28.46,28.9181,28.46,28.8828,7758,0
+DALI.US,D,20251222,000000,29,29.2441,29,29.2441,954,0
+DALI.US,D,20251223,000000,29.188,29.25,29.14,29.2136,11328,0
+DALI.US,D,20251224,000000,29.26,29.2724,29.26,29.2724,363,0
+DALI.US,D,20251226,000000,29.1456,29.1537,29.1456,29.1523,786,0
+DALI.US,D,20251229,000000,29.1899,29.1899,29.03,29.0772,2914,0
+DALI.US,D,20251230,000000,29.1699,29.1699,29.0145,29.0145,548,0
+DALI.US,D,20251231,000000,29.015,29.015,28.7635,28.7635,5474,0
+DALI.US,D,20260102,000000,28.9172,29.1911,28.9172,29.1911,4137,0
+DALI.US,D,20260105,000000,29.4601,29.6647,29.46,29.6647,1769,0
+DALI.US,D,20260106,000000,29.7907,30.11,29.7907,30.11,290,0
+DALI.US,D,20260107,000000,30.0068,30.0068,29.8,29.825,7078,0
+DALI.US,D,20260108,000000,29.96,29.96,29.76,29.815,9769,0
+DALI.US,D,20260109,000000,30.06,30.19,30.06,30.1681,1652,0
+DALI.US,D,20260112,000000,30.1169,30.26,30.09,30.26,3460,0
+DALI.US,D,20260113,000000,30.18,30.21,30.18,30.196,1046,0
+DALI.US,D,20260114,000000,30.1298,30.2114,30.01,30.2114,2537,0
+DALI.US,D,20260115,000000,30.53,30.611,30.4652,30.4652,6995,0
+DALI.US,D,20260116,000000,30.63,30.639,30.46,30.5746,3314,0
+DALI.US,D,20260120,000000,29.98,30.39,29.98,30.1111,4063,0
+DALI.US,D,20260121,000000,30.41,30.5687,30.24,30.5687,5175,0
+DALI.US,D,20260122,000000,30.97,30.97,30.7165,30.7165,1666,0
+DALI.US,D,20260123,000000,30.37,30.385,30.31,30.3845,9706,0
+DALI.US,D,20260126,000000,30.42,30.479,30.405,30.405,2546,0
+DALI.US,D,20260127,000000,30.6,30.615,30.6,30.615,290,0
+DALI.US,D,20260128,000000,30.57,30.69,30.57,30.6352,1345,0
+DALI.US,D,20260129,000000,30.49,30.6269,30.47,30.6269,1246,0
+DALI.US,D,20260130,000000,30.205,30.205,30.085,30.085,1973,0
+DALI.US,D,20260202,000000,30.23,30.3701,30.23,30.3262,1090,0
+DALI.US,D,20260203,000000,30.2514,30.295,29.84,30.1176,2509,0
+DALI.US,D,20260204,000000,29.87,29.87,29.28,29.5798,2133,0
+DALI.US,D,20260205,000000,29.44,29.44,29.1665,29.1665,391,0
+DALI.US,D,20260206,000000,29.7998,30.0809,29.74,30.0809,36802,0
+DALI.US,D,20260209,000000,30.155,30.299,30.155,30.2167,8494,0
+DALI.US,D,20260210,000000,30.18,30.2,30.0422,30.0422,697,0
+DALI.US,D,20260211,000000,30.195,30.195,29.72,29.9606,9673,0
+DALI.US,D,20260212,000000,29.97,29.99,29.34,29.4073,6583,0
+DALI.US,D,20260213,000000,29.53,29.835,29.53,29.6569,18206,0
+DALI.US,D,20260217,000000,29.54,29.84,29.54,29.7501,25443,0
+DALI.US,D,20260218,000000,29.975,29.975,29.975,29.975,1081,0
diff --git a/daily/us/nasdaq etfs/deco.us.txt b/daily/us/nasdaq etfs/deco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2271da8541831514ec04fddf911ee5c959636aac
--- /dev/null
+++ b/daily/us/nasdaq etfs/deco.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECO.US,D,20240913,000000,26.0032,26.0032,26.0032,26.0032,8.13506,0
+DECO.US,D,20240916,000000,25.7177,25.7177,25.7177,25.7177,9.15194,0
+DECO.US,D,20240917,000000,26.0531,26.0531,26.0531,26.0531,10211.5,0
+DECO.US,D,20240918,000000,25.9832,25.9832,25.9832,25.9832,38.6415,0
+DECO.US,D,20240919,000000,26.7564,26.7564,26.7564,26.7564,1.01688,0
+DECO.US,D,20240920,000000,26.8384,26.8384,26.8384,26.8384,52.8779,0
+DECO.US,D,20240923,000000,27.3083,27.3083,27.3083,27.3083,32.5402,0
+DECO.US,D,20240924,000000,27.7907,27.9317,27.7907,27.9317,261.338,0
+DECO.US,D,20240925,000000,27.9777,28.253,27.8458,27.8458,9502.76,0
+DECO.US,D,20240926,000000,28.0662,28.7742,28.0662,28.7342,1110.43,0
+DECO.US,D,20240927,000000,29.3052,29.3052,28.4792,28.5646,769.78,0
+DECO.US,D,20240930,000000,27.9875,27.9875,27.8446,27.8446,293.879,0
+DECO.US,D,20241001,000000,27.958,27.958,26.9638,26.9638,297.946,0
+DECO.US,D,20241002,000000,27.4073,27.4073,27.3581,27.3581,103.722,0
+DECO.US,D,20241003,000000,27.2991,27.5843,27.2991,27.5843,780.965,0
+DECO.US,D,20241004,000000,28.2726,28.2726,27.8252,28.194,1208.05,0
+DECO.US,D,20241007,000000,27.7416,27.9973,27.7416,27.9973,1076.87,0
+DECO.US,D,20241008,000000,28.0367,28.0367,28.0367,28.0367,2.03376,0
+DECO.US,D,20241009,000000,27.7711,27.7711,27.662,27.662,393.533,0
+DECO.US,D,20241010,000000,27.5766,27.5766,27.5766,27.5766,83.3843,0
+DECO.US,D,20241011,000000,29.0689,29.0689,29.0689,29.0689,8.13506,0
+DECO.US,D,20241014,000000,29.5959,29.5959,29.5959,29.5959,35.5908,0
+DECO.US,D,20241015,000000,29.3039,29.3039,29.3039,29.3039,8.13506,0
+DECO.US,D,20241016,000000,30.5284,30.5284,30.5284,30.5284,65.0804,0
+DECO.US,D,20241017,000000,30.4723,30.4723,30.4723,30.4723,3.05064,0
+DECO.US,D,20241018,000000,31.1756,31.1756,31.1756,31.1756,1.01688,0
+DECO.US,D,20241021,000000,31.9558,31.9558,31.9558,31.9558,23.3883,0
+DECO.US,D,20241022,000000,31.9211,32.2456,31.9211,32.2456,1330.08,0
+DECO.US,D,20241023,000000,31.1245,31.4452,31.1245,31.4452,1267.03,0
+DECO.US,D,20241024,000000,32.0454,32.0454,32.0454,32.0454,14.2363,0
+DECO.US,D,20241025,000000,32.4521,32.4521,31.8343,31.8343,148.464,0
+DECO.US,D,20241028,000000,32.934,33.1522,32.934,33.1522,1120.6,0
+DECO.US,D,20241029,000000,33.3765,33.4257,33.2139,33.2139,4452.92,0
+DECO.US,D,20241030,000000,32.9635,33.1433,32.6685,32.8274,9106.18,0
+DECO.US,D,20241031,000000,31.2032,31.2081,31.0655,31.1169,1094.16,0
+DECO.US,D,20241101,000000,31.9302,31.9302,31.0704,31.095,2789.3,0
+DECO.US,D,20241104,000000,30.3694,30.3694,30.3694,30.3694,2.03376,0
+DECO.US,D,20241105,000000,31.4809,31.4809,31.4809,31.4809,8.13506,0
+DECO.US,D,20241106,000000,34.0256,35.6402,34.0256,35.6402,1802.93,0
+DECO.US,D,20241107,000000,35.6482,36.3422,35.3084,36.3422,3114.71,0
+DECO.US,D,20241108,000000,37.0741,40.7815,36.4152,36.7806,3062.85,0
+DECO.US,D,20241111,000000,38.618,40.0144,38.264,39.6348,11546.7,0
+DECO.US,D,20241112,000000,38.8344,39.7391,38.1952,39.3673,2631.69,0
+DECO.US,D,20241113,000000,40.0931,40.1325,37.0938,37.0938,14450.9,0
+DECO.US,D,20241114,000000,36.2579,36.2579,35.9048,36.0219,2757.78,0
+DECO.US,D,20241115,000000,36.0219,36.7692,36.0219,36.7692,6909.71,0
+DECO.US,D,20241118,000000,36.8282,37.6346,36.8282,36.9757,702.665,0
+DECO.US,D,20241120,000000,38.972,38.972,37.8562,37.8562,1675.82,0
+DECO.US,D,20241121,000000,39.3359,39.3359,36.4742,37.0174,2394.75,0
+DECO.US,D,20241122,000000,38.913,38.913,38.4902,38.5706,3128.94,0
+DECO.US,D,20241125,000000,39.2966,39.2966,37.2609,37.7194,2541.18,0
+DECO.US,D,20241126,000000,36.8774,36.8774,35.8,35.8,1795.81,0
+DECO.US,D,20241127,000000,36.3169,37.8313,36.3169,37.8313,601.994,0
+DECO.US,D,20241129,000000,38.4705,39.4342,38.3899,38.3899,2040.88,0
+DECO.US,D,20241202,000000,37.635,37.635,37.61,37.6199,5982.32,0
+DECO.US,D,20241203,000000,37.615,37.6454,37.2579,37.4339,1082.98,0
+DECO.US,D,20241204,000000,38.3132,39.355,38.2935,39.355,821.641,0
+DECO.US,D,20241205,000000,40.3665,40.3665,38.7892,38.7892,861.299,0
+DECO.US,D,20241206,000000,39.4146,40.6733,39.4146,40.1128,1564.98,0
+DECO.US,D,20241209,000000,39.6998,39.6998,37.4174,37.4174,1049.42,0
+DECO.US,D,20241210,000000,37.0646,37.0646,36.2874,36.5332,19052.3,0
+DECO.US,D,20241211,000000,37.8706,37.9591,37.2403,37.9192,658.94,0
+DECO.US,D,20241213,000000,38.3722,38.3722,37.9838,37.9838,953.835,0
+DECO.US,D,20241216,000000,38.6279,40.5617,38.6279,40.221,1164.33,0
+DECO.US,D,20241217,000000,39.3359,39.9315,39.3359,39.5719,1011.79,0
+DECO.US,D,20241218,000000,39.1392,39.6126,35.717,35.717,344.723,0
+DECO.US,D,20241219,000000,35.9815,35.9815,34.5664,34.5664,908.076,0
+DECO.US,D,20241223,000000,34.1436,34.1436,33.9862,34.1239,1816.15,0
+DECO.US,D,20241224,000000,34.3992,35.4908,34.3992,35.4908,696.564,0
+DECO.US,D,20241226,000000,35.1339,35.1453,34.8909,34.8909,524.711,0
+DECO.US,D,20241227,000000,33.73,33.73,33.73,33.73,100,0
+DECO.US,D,20241230,000000,32.3205,32.65,32.3205,32.61,1523,0
+DECO.US,D,20241231,000000,31.9323,32.25,31.9323,32.25,1035,0
+DECO.US,D,20250102,000000,32.96,33.73,32.53,33.01,3646,0
+DECO.US,D,20250103,000000,34.821,35.95,34.821,35.95,3890,0
+DECO.US,D,20250106,000000,36.62,37.54,36.62,37.54,2908,0
+DECO.US,D,20250107,000000,37.34,37.4,35.625,35.72,1100,0
+DECO.US,D,20250108,000000,34.975,34.975,34.6656,34.6663,2301,0
+DECO.US,D,20250113,000000,32.95,33.71,32.95,33.71,342,0
+DECO.US,D,20250117,000000,38.15,38.251,37.8,37.8,602,0
+DECO.US,D,20250121,000000,37.055,37.66,37.055,37.66,928,0
+DECO.US,D,20250122,000000,37.75,38.305,37.6694,38.08,4129,0
+DECO.US,D,20250124,000000,39.05,39.44,38.29,38.4,2106,0
+DECO.US,D,20250127,000000,36.09,36.09,33.64,33.64,3033,0
+DECO.US,D,20250128,000000,33.8367,33.8367,33.339,33.6296,3233,0
+DECO.US,D,20250129,000000,33.76,34.57,33.64,34.22,2245,0
+DECO.US,D,20250130,000000,35.7,35.789,35.68,35.68,340,0
+DECO.US,D,20250131,000000,36.87,36.87,36.19,36.19,586,0
+DECO.US,D,20250203,000000,33.83,35.9631,33.83,35.9631,550,0
+DECO.US,D,20250204,000000,35.99,36.1408,35.92,36.1408,470,0
+DECO.US,D,20250205,000000,36.64,36.64,36.08,36.09,3263,0
+DECO.US,D,20250207,000000,37.56,37.56,36.32,36.32,604,0
+DECO.US,D,20250210,000000,36.5,36.61,36.5,36.61,565,0
+DECO.US,D,20250212,000000,35.55,35.55,35.4655,35.4655,331,0
+DECO.US,D,20250214,000000,36.74,37.02,36.74,37.02,193,0
+DECO.US,D,20250218,000000,37.141,37.141,36.73,36.73,1143,0
+DECO.US,D,20250221,000000,36.732,36.732,33.7435,33.7435,4832,0
+DECO.US,D,20250225,000000,29.161,30.03,29.16,30.03,2445,0
+DECO.US,D,20250226,000000,30.57,30.57,30.41,30.41,114,0
+DECO.US,D,20250303,000000,31.61,31.619,28.63,28.7438,3405,0
+DECO.US,D,20250304,000000,28,28.3344,27.81,28.3344,1012,0
+DECO.US,D,20250305,000000,28.69,29.69,28.69,29.69,381,0
+DECO.US,D,20250306,000000,27.98,27.98,27.74,27.74,287,0
+DECO.US,D,20250307,000000,28.33,28.48,28.29,28.39,439,0
+DECO.US,D,20250314,000000,26.89,27.04,26.89,27.04,241,0
+DECO.US,D,20250317,000000,27.215,27.82,27.215,27.4769,290,0
+DECO.US,D,20250318,000000,26.79,26.79,26.3115,26.3115,324,0
+DECO.US,D,20250320,000000,27.39,27.39,27.159,27.35,2903,0
+DECO.US,D,20250321,000000,26.91,26.98,26.91,26.98,184,0
+DECO.US,D,20250324,000000,27.81,28.77,27.81,28.77,2952,0
+DECO.US,D,20250327,000000,26.0111,26.0111,25.8797,25.8797,305,0
+DECO.US,D,20250328,000000,25,25,24.61,24.61,349,0
+DECO.US,D,20250331,000000,24.03,24.25,24.03,24.25,173,0
+DECO.US,D,20250402,000000,25.782,26.09,25.695,26.09,2513,0
+DECO.US,D,20250404,000000,22.24,22.24,20.76,21.8176,4875,0
+DECO.US,D,20250408,000000,21.05,21.05,21.05,21.05,393,0
+DECO.US,D,20250409,000000,21.44,24.4188,21.44,24.4188,669,0
+DECO.US,D,20250410,000000,22.53,22.88,22.53,22.88,283,0
+DECO.US,D,20250415,000000,23.62,23.62,23.03,23.03,211,0
+DECO.US,D,20250421,000000,22.14,22.28,22.14,22.28,150,0
+DECO.US,D,20250422,000000,23.68,24.004,23.61,24.004,5040,0
+DECO.US,D,20250423,000000,24.88,24.8982,24.7453,24.7453,410,0
+DECO.US,D,20250424,000000,25.62,25.62,25.5725,25.6037,6669,0
+DECO.US,D,20250425,000000,25.879,26.24,25.879,26.24,221,0
+DECO.US,D,20250428,000000,25.53,25.89,25.29,25.89,5828,0
+DECO.US,D,20250430,000000,25.29,25.5055,25.29,25.5055,300,0
+DECO.US,D,20250506,000000,26.055,26.3312,26.055,26.3312,950,0
+DECO.US,D,20250507,000000,26.37,26.4138,26.26,26.4138,1224,0
+DECO.US,D,20250508,000000,27.23,27.4943,27.23,27.4943,1356,0
+DECO.US,D,20250512,000000,28.4732,28.5597,28.171,28.27,1733,0
+DECO.US,D,20250513,000000,29.14,29.69,29.14,29.69,927,0
+DECO.US,D,20250514,000000,29.64,29.75,29.521,29.55,1329,0
+DECO.US,D,20250515,000000,29.15,29.16,29.15,29.16,146,0
+DECO.US,D,20250519,000000,30.46,30.5386,30.46,30.5386,201,0
+DECO.US,D,20250520,000000,30.42,30.59,30.42,30.59,913,0
+DECO.US,D,20250521,000000,30.59,30.59,30.02,30.3221,1577,0
+DECO.US,D,20250522,000000,30.82,30.82,30.74,30.74,202,0
+DECO.US,D,20250527,000000,31.001,31.001,30.88,30.97,523,0
+DECO.US,D,20250603,000000,30.8288,30.8288,30.79,30.8169,3939,0
+DECO.US,D,20250604,000000,30.77,31.53,30.77,31.48,1820,0
+DECO.US,D,20250605,000000,31.671,31.7,30.55,30.55,957,0
+DECO.US,D,20250606,000000,31.4,31.83,31.4,31.6626,292,0
+DECO.US,D,20250609,000000,32.5978,32.69,32.5978,32.69,172,0
+DECO.US,D,20250620,000000,31.99,31.99,31.25,31.25,442,0
+DECO.US,D,20250623,000000,30.95,30.95,30.83,30.83,119,0
+DECO.US,D,20250624,000000,32.02,32.47,32.02,32.47,409,0
+DECO.US,D,20250630,000000,36.14,37.5502,36.14,37.5502,246,0
+DECO.US,D,20250701,000000,37.55,37.55,37.49,37.49,1323,0
+DECO.US,D,20250702,000000,37.57,38.1862,37.52,38.1862,1451,0
+DECO.US,D,20250703,000000,38.65,38.7638,38.65,38.7638,470,0
+DECO.US,D,20250707,000000,35.94,37.15,35.94,36.89,3421,0
+DECO.US,D,20250708,000000,37.44,37.44,36.6399,36.66,1156,0
+DECO.US,D,20250714,000000,37.33,37.7074,37.33,37.7074,201,0
+DECO.US,D,20250716,000000,37.989,37.989,37.661,37.935,620,0
+DECO.US,D,20250717,000000,38.331,38.4612,38.331,38.4612,254,0
+DECO.US,D,20250718,000000,38.58,38.58,38.3187,38.3187,314,0
+DECO.US,D,20250721,000000,39.32,39.7,38.3591,38.3591,3979,0
+DECO.US,D,20250722,000000,38.47,39.19,38.46,39.1778,574,0
+DECO.US,D,20250723,000000,38.65,39.1984,38.65,39.1984,1401,0
+DECO.US,D,20250724,000000,39.47,39.59,39.3033,39.3498,3523,0
+DECO.US,D,20250728,000000,39.211,39.2297,39.041,39.2297,980,0
+DECO.US,D,20250729,000000,38.3726,38.4047,38.3726,38.4047,562,0
+DECO.US,D,20250730,000000,38.711,38.7449,37.92,38.2629,652,0
+DECO.US,D,20250731,000000,39.2733,39.96,38.5,38.5112,1809,0
+DECO.US,D,20250804,000000,36.76,37.6036,36.76,37.6036,365,0
+DECO.US,D,20250806,000000,37.86,37.9428,37.86,37.9428,1400,0
+DECO.US,D,20250808,000000,37.91,38.0855,37.77,38.0148,1718,0
+DECO.US,D,20250811,000000,38.8,38.8,38.1544,38.1544,686,0
+DECO.US,D,20250812,000000,38.4982,38.7997,38.28,38.7997,1221,0
+DECO.US,D,20250813,000000,38.0629,38.3109,38.04,38.3109,1566,0
+DECO.US,D,20250814,000000,37.7424,38.3597,37.7424,38.3597,1145,0
+DECO.US,D,20250818,000000,38.131,38.9238,38.131,38.9238,992,0
+DECO.US,D,20250819,000000,38.05,38.05,37.8764,37.8764,1835,0
+DECO.US,D,20250820,000000,36.9349,37.9844,36.9349,37.9844,523,0
+DECO.US,D,20250825,000000,38.3102,38.51,38.1918,38.1918,263,0
+DECO.US,D,20250826,000000,37.971,38.9841,37.97,38.9841,1174,0
+DECO.US,D,20250827,000000,39.34,39.34,39.0403,39.0403,202,0
+DECO.US,D,20250828,000000,39.611,39.6699,39.2946,39.2946,699,0
+DECO.US,D,20250902,000000,38.99,39.2479,38.99,39.2479,208,0
+DECO.US,D,20250903,000000,39.68,39.68,39.0059,39.0059,1287,0
+DECO.US,D,20250909,000000,39.79,41.17,39.79,41.0904,1533,0
+DECO.US,D,20250910,000000,42.73,42.904,42.73,42.904,706,0
+DECO.US,D,20250911,000000,43.93,43.93,43.4399,43.4399,1135,0
+DECO.US,D,20250915,000000,45.16,45.254,44.8596,45.254,517,0
+DECO.US,D,20250916,000000,46.07,46.6034,46.07,46.6034,691,0
+DECO.US,D,20250917,000000,46.39,46.9716,46.39,46.9716,1221,0
+DECO.US,D,20250918,000000,48.459,48.5616,48.295,48.295,2223,0
+DECO.US,D,20250919,000000,48.41,48.41,48.0843,48.0843,1751,0
+DECO.US,D,20250922,000000,47.23,48.4916,47.23,48.4916,4533,0
+DECO.US,D,20250923,000000,49.05,49.05,47.7422,47.7422,1003,0
+DECO.US,D,20250924,000000,48.72,48.72,48.2159,48.2159,614,0
+DECO.US,D,20250925,000000,46.02,46.5655,46.02,46.5655,573,0
+DECO.US,D,20250926,000000,46.1491,46.5881,46.1491,46.5881,505,0
+DECO.US,D,20251001,000000,49.28,49.6297,49.28,49.6297,579,0
+DECO.US,D,20251003,000000,51.17,51.3264,51.1566,51.1566,1802,0
+DECO.US,D,20251006,000000,52.615,53.02,52.531,52.9405,1369,0
+DECO.US,D,20251007,000000,53.76,53.76,51.8089,51.9916,2504,0
+DECO.US,D,20251008,000000,52.6495,53.9053,52.5595,53.9053,5441,0
+DECO.US,D,20251009,000000,53.81,54.1891,53.81,54.1891,808,0
+DECO.US,D,20251010,000000,56.0985,56.0985,52.6473,52.6473,2792,0
+DECO.US,D,20251013,000000,54.45,55.1235,53.6372,55.1235,1576,0
+DECO.US,D,20251014,000000,56.11,56.13,55.3075,55.3075,1433,0
+DECO.US,D,20251015,000000,56.63,56.8685,56,56.6525,1414,0
+DECO.US,D,20251016,000000,56.61,56.61,53.675,53.6969,8291,0
+DECO.US,D,20251017,000000,51.69,53.285,51.69,53.2033,1192,0
+DECO.US,D,20251020,000000,55.02,55.66,54.7085,54.7085,2841,0
+DECO.US,D,20251021,000000,53.68,53.9259,53.68,53.9259,966,0
+DECO.US,D,20251022,000000,51.15,51.2368,50.33,51.2368,2052,0
+DECO.US,D,20251023,000000,51.68,52.879,51.68,52.879,5376,0
+DECO.US,D,20251024,000000,54.59,55.0406,54.59,55.0406,1039,0
+DECO.US,D,20251027,000000,56.014,56.56,56.014,56.5026,1298,0
+DECO.US,D,20251028,000000,56.6569,56.6569,55.7237,55.7237,751,0
+DECO.US,D,20251029,000000,55.89,56.291,55.72,55.9964,771,0
+DECO.US,D,20251030,000000,55.2389,55.65,54.6488,54.6488,1703,0
+DECO.US,D,20251031,000000,56.47,56.47,55,55.2005,1226,0
+DECO.US,D,20251103,000000,56.63,56.63,56.0939,56.0939,613,0
+DECO.US,D,20251104,000000,54.2266,54.2266,53.5,53.5103,1005,0
+DECO.US,D,20251105,000000,54.41,55.08,54.41,55.0028,575,0
+DECO.US,D,20251106,000000,53.361,53.361,52.6571,52.6571,618,0
+DECO.US,D,20251107,000000,50.58,52.7812,50.56,52.7812,4204,0
+DECO.US,D,20251111,000000,52.48,52.48,51,51.1579,2928,0
+DECO.US,D,20251112,000000,52.2,52.2,50.135,50.4382,1724,0
+DECO.US,D,20251113,000000,49.85,49.85,47.5076,47.5076,1336,0
+DECO.US,D,20251114,000000,46.27,47.915,46.26,47.1588,4736,0
+DECO.US,D,20251117,000000,47.2278,47.2278,46,46.5022,947,0
+DECO.US,D,20251118,000000,46.0974,46.95,45.978,46.6956,780,0
+DECO.US,D,20251119,000000,46.86,47.19,46.2092,46.2092,642,0
+DECO.US,D,20251120,000000,47.26,47.27,44.39,44.4572,1202,0
+DECO.US,D,20251121,000000,44.15,44.2424,44.15,44.2424,349,0
+DECO.US,D,20251124,000000,46.475,47.4186,46.475,47.4186,889,0
+DECO.US,D,20251126,000000,49.04,50.2,48.73,49.8234,2849,0
+DECO.US,D,20251201,000000,50.7978,50.7978,50.2536,50.2536,477,0
+DECO.US,D,20251202,000000,50.891,50.9478,49.533,49.533,1399,0
+DECO.US,D,20251203,000000,50.2795,50.6866,50.2795,50.6866,724,0
+DECO.US,D,20251211,000000,51.171,51.6121,51.171,51.6121,509,0
+DECO.US,D,20251215,000000,47.07,47.07,46.4823,46.4823,490,0
+DECO.US,D,20251216,000000,46.701,46.701,45.32,46.1366,2441,0
+DECO.US,D,20251217,000000,46.1,46.1,44.2966,44.2966,443,0
+DECO.US,D,20251218,000000,45.4613,45.4613,45.4476,45.4476,347,0
+DECO.US,D,20251219,000000,47.6757,47.9188,47.6757,47.9188,400,0
+DECO.US,D,20251222,000000,49.39,49.39,48.6609,48.6609,604,0
+DECO.US,D,20251229,000000,46.629,46.77,46.382,46.6063,1062,0
+DECO.US,D,20251230,000000,46.7096,46.7096,45.7747,45.7747,2105,0
+DECO.US,D,20251231,000000,45.9085,45.9085,45.4402,45.4402,830,0
+DECO.US,D,20260102,000000,48.4891,48.8,48.4891,48.7204,784,0
+DECO.US,D,20260105,000000,51.075,51.075,50.9242,50.9242,370,0
+DECO.US,D,20260106,000000,50.47,51.5484,50.47,51.5484,593,0
+DECO.US,D,20260107,000000,50.68,50.6899,50.68,50.6899,142,0
+DECO.US,D,20260108,000000,50.88,50.88,50.55,50.7198,1192,0
+DECO.US,D,20260109,000000,51.22,51.3484,51.2,51.3484,6836,0
+DECO.US,D,20260113,000000,53.34,53.34,52.6,53.2378,1260,0
+DECO.US,D,20260114,000000,53.44,53.53,53.31,53.31,423,0
+DECO.US,D,20260115,000000,53.285,53.66,52.98,53.0252,7101,0
+DECO.US,D,20260116,000000,54.79,55.61,54.79,55.5206,4222,0
+DECO.US,D,20260120,000000,53.77,53.77,53.1138,53.1138,1219,0
+DECO.US,D,20260121,000000,53.59,54.19,49.61,53.1122,1738,0
+DECO.US,D,20260122,000000,54.13,54.13,52.95,53.1134,3165,0
+DECO.US,D,20260123,000000,53.43,54.35,53.43,53.7671,1295,0
+DECO.US,D,20260126,000000,53.215,53.391,52.5577,52.5577,1482,0
+DECO.US,D,20260127,000000,52.6835,54.6163,52.6835,54.6163,1708,0
+DECO.US,D,20260128,000000,55,55,54.48,54.8081,8332,0
+DECO.US,D,20260129,000000,53.75,53.75,53.34,53.4491,392,0
+DECO.US,D,20260130,000000,51.031,51.1561,51.031,51.1561,548,0
+DECO.US,D,20260202,000000,50.39,50.9,50.2817,50.7073,1209,0
+DECO.US,D,20260203,000000,51.001,51.18,49.75,50.4862,1305,0
+DECO.US,D,20260204,000000,47.86,47.86,46.66,47.3105,795,0
+DECO.US,D,20260205,000000,45.82,45.82,43.8993,43.8993,885,0
+DECO.US,D,20260206,000000,47.53,48.1682,47.53,48.1584,774,0
+DECO.US,D,20260209,000000,49.58,49.8755,49.58,49.8755,328,0
+DECO.US,D,20260211,000000,49.8199,49.9837,49.8199,49.9837,433,0
+DECO.US,D,20260212,000000,48.4301,48.7113,48.4301,48.7113,541,0
+DECO.US,D,20260213,000000,50.2508,50.2508,49.7626,49.7626,155,0
+DECO.US,D,20260217,000000,47.89,48.7236,47.89,48.7236,634,0
+DECO.US,D,20260218,000000,48.861,49.885,48.861,49.885,1193,0
diff --git a/daily/us/nasdaq etfs/dgcb.us.txt b/daily/us/nasdaq etfs/dgcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f44955cb0bb7e496fb7d7eb0990674e4957c4ac
--- /dev/null
+++ b/daily/us/nasdaq etfs/dgcb.us.txt	
@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGCB.US,D,20231110,000000,50.2097,50.2097,50.17,50.17,2655,0
+DGCB.US,D,20231113,000000,50.185,50.185,50.185,50.185,2,0
+DGCB.US,D,20231114,000000,50.7796,50.83,50.745,50.82,872789,0
+DGCB.US,D,20231115,000000,50.62,50.62,50.4822,50.5613,14879,0
+DGCB.US,D,20231116,000000,50.6877,50.7991,50.675,50.6794,9300,0
+DGCB.US,D,20231117,000000,50.85,50.9491,50.85,50.9072,72641,0
+DGCB.US,D,20231120,000000,50.7919,50.99,50.7919,50.975,4191,0
+DGCB.US,D,20231121,000000,51.015,51.11,50.98,51.0007,13762,0
+DGCB.US,D,20231122,000000,51.08,51.14,51.0601,51.1068,10404,0
+DGCB.US,D,20231124,000000,51,51.02,50.92,50.9494,1481,0
+DGCB.US,D,20231127,000000,51.01,51.34,51.01,51.2364,61135,0
+DGCB.US,D,20231128,000000,51.24,51.4399,51.2316,51.4086,54356,0
+DGCB.US,D,20231129,000000,51.655,51.76,51.61,51.6788,33311,0
+DGCB.US,D,20231130,000000,51.5498,51.73,51.485,51.5472,28554,0
+DGCB.US,D,20231201,000000,51.66,51.96,51.66,51.925,68960,0
+DGCB.US,D,20231204,000000,51.82,52.04,51.7105,51.8203,95365,0
+DGCB.US,D,20231205,000000,52.055,52.13,52.05,52.0932,38228,0
+DGCB.US,D,20231206,000000,52.21,52.3635,52.18,52.2751,41159,0
+DGCB.US,D,20231207,000000,52.225,52.42,52.225,52.2634,42204,0
+DGCB.US,D,20231208,000000,52.1,52.1,52.03,52.0633,37351,0
+DGCB.US,D,20231211,000000,52.01,52.0496,51.945,52.0496,3821,0
+DGCB.US,D,20231212,000000,52.065,52.38,52.065,52.2484,70494,0
+DGCB.US,D,20231213,000000,52.37,52.88,52.3562,52.8394,18042,0
+DGCB.US,D,20231214,000000,53.11,53.24,53.1,53.17,22109,0
+DGCB.US,D,20231215,000000,53.12,53.24,53.0204,53.0204,14280,0
+DGCB.US,D,20231218,000000,53.03,53.04,53.0019,53.0019,12743,0
+DGCB.US,D,20231219,000000,52.93,52.93,52.7843,52.7843,47407,0
+DGCB.US,D,20231220,000000,52.94,52.96,52.8481,52.9301,67011,0
+DGCB.US,D,20231221,000000,52.96,52.99,52.88,52.9362,24373,0
+DGCB.US,D,20231222,000000,53.16,53.16,52.92,52.9499,9352,0
+DGCB.US,D,20231226,000000,53.06,53.06,52.95,53.0454,6874,0
+DGCB.US,D,20231227,000000,53.25,53.38,53.18,53.3485,17784,0
+DGCB.US,D,20231228,000000,53.2456,53.2852,53.2032,53.22,12302,0
+DGCB.US,D,20231229,000000,53.1164,53.19,53.1,53.1,33511,0
+DGCB.US,D,20240102,000000,52.885,52.9154,52.83,52.88,33651,0
+DGCB.US,D,20240103,000000,52.7402,52.89,52.66,52.865,71260,0
+DGCB.US,D,20240104,000000,52.7,52.71,52.635,52.6692,55875,0
+DGCB.US,D,20240105,000000,52.71,52.72,52.5269,52.5269,20812,0
+DGCB.US,D,20240108,000000,52.72,52.8184,52.72,52.78,17252,0
+DGCB.US,D,20240109,000000,52.69,52.7894,52.69,52.76,75056,0
+DGCB.US,D,20240110,000000,52.8507,52.93,52.69,52.715,43732,0
+DGCB.US,D,20240111,000000,52.86,52.965,52.76,52.96,76501,0
+DGCB.US,D,20240112,000000,53.07,53.17,52.99,53.0457,60893,0
+DGCB.US,D,20240116,000000,53.13,53.13,52.68,52.735,79912,0
+DGCB.US,D,20240117,000000,52.67,52.67,52.565,52.6,18051,0
+DGCB.US,D,20240118,000000,52.72,52.72,52.52,52.5282,29894,0
+DGCB.US,D,20240119,000000,52.62,52.62,52.47,52.5309,29084,0
+DGCB.US,D,20240122,000000,52.75,52.81,52.61,52.68,31047,0
+DGCB.US,D,20240123,000000,52.6304,52.66,52.52,52.5866,15848,0
+DGCB.US,D,20240124,000000,52.77,52.77,52.54,52.54,8436,0
+DGCB.US,D,20240125,000000,52.74,52.79,52.72,52.79,21945,0
+DGCB.US,D,20240126,000000,52.85,52.85,52.58,52.71,206488,0
+DGCB.US,D,20240129,000000,52.8793,52.95,52.85,52.94,14895,0
+DGCB.US,D,20240130,000000,52.97,53.01,52.8835,53,14509,0
+DGCB.US,D,20240131,000000,53.2,53.31,53.08,53.19,17026,0
+DGCB.US,D,20240201,000000,53.3301,53.455,53.3301,53.4,24022,0
+DGCB.US,D,20240202,000000,53.08,53.1435,52.98,53.06,21707,0
+DGCB.US,D,20240205,000000,52.8019,52.8019,52.7,52.7306,12709,0
+DGCB.US,D,20240206,000000,52.88,52.9999,52.79,52.95,10416,0
+DGCB.US,D,20240207,000000,52.86,52.9895,52.8,52.84,17755,0
+DGCB.US,D,20240208,000000,52.63,52.7588,52.63,52.64,10010,0
+DGCB.US,D,20240209,000000,52.5768,52.67,52.5768,52.62,15016,0
+DGCB.US,D,20240212,000000,52.675,52.69,52.61,52.6481,19169,0
+DGCB.US,D,20240213,000000,52.5,52.5,52.31,52.36,30615,0
+DGCB.US,D,20240214,000000,52.3858,52.6899,52.37,52.5106,39691,0
+DGCB.US,D,20240215,000000,52.7,52.7143,52.43,52.6192,51132,0
+DGCB.US,D,20240216,000000,52.43,52.49,52.35,52.38,43707,0
+DGCB.US,D,20240220,000000,52.65,52.65,52.5725,52.5964,26842,0
+DGCB.US,D,20240221,000000,52.42,52.42,52.25,52.28,21478,0
+DGCB.US,D,20240222,000000,52.38,52.405,52.27,52.35,10147,0
+DGCB.US,D,20240223,000000,52.4254,52.55,52.4254,52.53,15774,0
+DGCB.US,D,20240226,000000,52.61,52.61,52.39,52.4472,44634,0
+DGCB.US,D,20240227,000000,52.37,52.54,52.37,52.37,10640,0
+DGCB.US,D,20240228,000000,52.35,52.43,52.35,52.35,31998,0
+DGCB.US,D,20240229,000000,52.435,52.54,52.4,52.43,14152,0
+DGCB.US,D,20240301,000000,52.53,52.73,52.53,52.72,132689,0
+DGCB.US,D,20240304,000000,52.68,52.7199,52.61,52.66,31115,0
+DGCB.US,D,20240305,000000,52.8,52.8394,52.74,52.7903,27181,0
+DGCB.US,D,20240306,000000,52.85,52.96,52.85,52.87,15381,0
+DGCB.US,D,20240307,000000,52.9512,52.97,52.89,52.97,20273,0
+DGCB.US,D,20240308,000000,53.0643,53.11,53.045,53.05,21681,0
+DGCB.US,D,20240311,000000,53.18,53.1884,53.12,53.12,19666,0
+DGCB.US,D,20240312,000000,52.98,53.0043,52.92,52.97,18118,0
+DGCB.US,D,20240313,000000,52.9184,53.0198,52.9,52.9,33331,0
+DGCB.US,D,20240314,000000,52.94,52.94,52.7,52.72,44272,0
+DGCB.US,D,20240315,000000,52.659,52.71,52.63,52.65,47635,0
+DGCB.US,D,20240318,000000,52.66,52.6997,52.6242,52.65,27092,0
+DGCB.US,D,20240319,000000,52.56,52.63,52.56,52.6001,9989,0
+DGCB.US,D,20240320,000000,52.64,52.7,52.58,52.695,5757,0
+DGCB.US,D,20240321,000000,52.74,52.7564,52.65,52.695,8718,0
+DGCB.US,D,20240322,000000,52.94,52.9497,52.85,52.9,20041,0
+DGCB.US,D,20240325,000000,53.22,53.22,52.7287,52.78,209420,0
+DGCB.US,D,20240326,000000,52.85,53.01,52.73,52.78,78735,0
+DGCB.US,D,20240327,000000,52.69,52.94,52.69,52.93,22189,0
+DGCB.US,D,20240328,000000,52.9,53.01,52.9,52.95,518070,0
+DGCB.US,D,20240401,000000,52.84,52.84,52.62,52.68,46086,0
+DGCB.US,D,20240402,000000,52.4438,52.62,52.43,52.59,39388,0
+DGCB.US,D,20240403,000000,52.54,52.665,52.46,52.66,36315,0
+DGCB.US,D,20240404,000000,52.79,52.8,52.65,52.74,71516,0
+DGCB.US,D,20240405,000000,52.64,52.691,52.59,52.59,15393,0
+DGCB.US,D,20240408,000000,52.56,52.62,52.56,52.592,18899,0
+DGCB.US,D,20240409,000000,52.62,52.82,52.62,52.82,41070,0
+DGCB.US,D,20240410,000000,52.71,52.71,52.32,52.37,29096,0
+DGCB.US,D,20240411,000000,52.28,52.37,52.195,52.31,21643,0
+DGCB.US,D,20240412,000000,52.49,52.49,52.3901,52.41,112529,0
+DGCB.US,D,20240415,000000,52.2,52.2,52.02,52.08,44185,0
+DGCB.US,D,20240416,000000,51.76,51.815,51.67,51.77,42427,0
+DGCB.US,D,20240417,000000,51.98,51.98,51.83,51.92,25573,0
+DGCB.US,D,20240418,000000,51.88,51.895,51.8168,51.84,26268,0
+DGCB.US,D,20240419,000000,51.94,51.9499,51.865,51.884,16531,0
+DGCB.US,D,20240422,000000,51.93,51.98,51.8678,51.9139,47065,0
+DGCB.US,D,20240423,000000,51.77,52.1,51.77,52.0201,18251,0
+DGCB.US,D,20240424,000000,51.85,51.94,51.795,51.835,206831,0
+DGCB.US,D,20240425,000000,51.71,51.75,51.57,51.7344,16256,0
+DGCB.US,D,20240426,000000,52.01,52.0412,51.9101,51.935,84650,0
+DGCB.US,D,20240429,000000,52.06,52.06,51.965,52.0536,37311,0
+DGCB.US,D,20240430,000000,51.89,51.95,51.83,51.8366,41567,0
+DGCB.US,D,20240501,000000,51.9166,52.2083,51.9001,52.03,28542,0
+DGCB.US,D,20240502,000000,52.04,52.23,51.99,52.19,40521,0
+DGCB.US,D,20240503,000000,52.58,52.58,52.32,52.4361,19458,0
+DGCB.US,D,20240506,000000,52.475,52.54,52.465,52.5201,24265,0
+DGCB.US,D,20240507,000000,52.8,52.8,52.6,52.6035,22897,0
+DGCB.US,D,20240508,000000,52.48,52.6084,52.48,52.5537,44548,0
+DGCB.US,D,20240509,000000,52.45,52.62,52.42,52.57,47943,0
+DGCB.US,D,20240510,000000,52.49,52.5538,52.46,52.485,37607,0
+DGCB.US,D,20240513,000000,52.535,52.58,52.47,52.485,35049,0
+DGCB.US,D,20240514,000000,52.57,52.58,52.495,52.56,31434,0
+DGCB.US,D,20240515,000000,52.8275,52.97,52.7741,52.9459,42747,0
+DGCB.US,D,20240516,000000,52.95,52.95,52.825,52.855,24114,0
+DGCB.US,D,20240517,000000,52.82,52.82,52.725,52.7252,27941,0
+DGCB.US,D,20240520,000000,52.7063,52.86,52.6736,52.735,111914,0
+DGCB.US,D,20240521,000000,52.62,52.62,52.56,52.575,149211,0
+DGCB.US,D,20240522,000000,52.47,52.64,52.47,52.4989,25981,0
+DGCB.US,D,20240523,000000,52.49,52.5,52.31,52.37,42601,0
+DGCB.US,D,20240524,000000,52.37,52.47,52.34,52.44,38368,0
+DGCB.US,D,20240528,000000,52.54,52.54,52.2752,52.2906,21134,0
+DGCB.US,D,20240529,000000,52.23,52.23,52.06,52.09,40593,0
+DGCB.US,D,20240530,000000,52.1595,52.28,52.1595,52.2506,31233,0
+DGCB.US,D,20240531,000000,52.41,52.48,52.3524,52.4484,34751,0
+DGCB.US,D,20240603,000000,52.56,52.82,52.5499,52.7681,50919,0
+DGCB.US,D,20240604,000000,52.92,52.94,52.8347,52.9,60895,0
+DGCB.US,D,20240605,000000,52.837,52.97,52.76,52.96,50583,0
+DGCB.US,D,20240606,000000,52.8737,52.97,52.8737,52.955,29814,0
+DGCB.US,D,20240607,000000,52.5414,52.64,52.5414,52.5694,25149,0
+DGCB.US,D,20240610,000000,52.51,52.52,52.49,52.51,22010,0
+DGCB.US,D,20240611,000000,52.5384,52.68,52.5,52.6061,66174,0
+DGCB.US,D,20240612,000000,53.009,53.09,52.8898,52.8898,44813,0
+DGCB.US,D,20240613,000000,53.01,53.129,52.9801,53.129,18819,0
+DGCB.US,D,20240614,000000,53.11,53.24,53.04,53.105,59296,0
+DGCB.US,D,20240617,000000,52.88,52.96,52.83,52.93,133735,0
+DGCB.US,D,20240618,000000,52.82,52.97,52.82,52.94,26985,0
+DGCB.US,D,20240620,000000,52.76,52.8789,52.76,52.83,25291,0
+DGCB.US,D,20240621,000000,52.94,52.94,52.84,52.905,33934,0
+DGCB.US,D,20240624,000000,52.9099,53.01,52.9099,52.935,20133,0
+DGCB.US,D,20240625,000000,52.9194,52.9782,52.78,52.78,26051,0
+DGCB.US,D,20240626,000000,52.69,52.78,52.64,52.69,27750,0
+DGCB.US,D,20240627,000000,52.79,52.86,52.73,52.815,41944,0
+DGCB.US,D,20240628,000000,52.87,52.87,52.6363,52.6689,26023,0
+DGCB.US,D,20240701,000000,52.46,52.537,52.3489,52.4,24025,0
+DGCB.US,D,20240702,000000,52.51,52.65,52.44,52.595,38560,0
+DGCB.US,D,20240703,000000,52.7,52.82,52.7,52.8141,9350,0
+DGCB.US,D,20240705,000000,52.95,53.09,52.8994,53.045,9566,0
+DGCB.US,D,20240708,000000,52.97,53.0594,52.97,53.035,9197,0
+DGCB.US,D,20240709,000000,52.87,53.025,52.8401,52.96,34931,0
+DGCB.US,D,20240710,000000,53.01,53.0589,52.9569,53.02,23695,0
+DGCB.US,D,20240711,000000,53.29,53.3024,53.18,53.2597,19080,0
+DGCB.US,D,20240712,000000,53.265,53.34,53.2429,53.3181,122667,0
+DGCB.US,D,20240715,000000,53.2597,53.305,53.196,53.205,50114,0
+DGCB.US,D,20240716,000000,53.0899,53.23,53.04,53.2087,221113,0
+DGCB.US,D,20240717,000000,53.2,53.2395,53.12,53.2097,25918,0
+DGCB.US,D,20240718,000000,53.11,53.255,53.0999,53.1055,43173,0
+DGCB.US,D,20240719,000000,53,53.126,52.98,53.0043,31887,0
+DGCB.US,D,20240722,000000,53.07,53.0888,52.91,52.9591,29644,0
+DGCB.US,D,20240723,000000,53.01,53.09,52.974,52.98,31203,0
+DGCB.US,D,20240724,000000,53.0197,53.0198,52.82,52.825,45559,0
+DGCB.US,D,20240725,000000,52.9,53.015,52.9,52.91,24341,0
+DGCB.US,D,20240726,000000,53.09,53.1596,53.0517,53.1372,47697,0
+DGCB.US,D,20240729,000000,53.34,53.34,53.2276,53.263,19903,0
+DGCB.US,D,20240730,000000,52.92,53.3,52.92,53.27,27731,0
+DGCB.US,D,20240731,000000,53.64,53.64,53.4,53.5312,25307,0
+DGCB.US,D,20240801,000000,53.61,53.68,53.585,53.6,39339,0
+DGCB.US,D,20240802,000000,53.48,54.04,53.48,54,40664,0
+DGCB.US,D,20240805,000000,53.85,53.97,53.7699,53.8866,32865,0
+DGCB.US,D,20240806,000000,53.84,53.88,53.51,53.51,34103,0
+DGCB.US,D,20240807,000000,53.3,53.58,53.3,53.38,34275,0
+DGCB.US,D,20240808,000000,53.37,53.64,53.355,53.4909,24939,0
+DGCB.US,D,20240809,000000,53.86,53.86,53.62,53.68,29040,0
+DGCB.US,D,20240812,000000,53.79,53.8,53.58,53.7285,33240,0
+DGCB.US,D,20240813,000000,53.84,53.9499,53.8,53.93,10666,0
+DGCB.US,D,20240814,000000,53.99,54.24,53.99,54.134,22404,0
+DGCB.US,D,20240815,000000,53.8079,54.12,53.8,54,102648,0
+DGCB.US,D,20240816,000000,53.974,54.12,53.96,54.105,32428,0
+DGCB.US,D,20240819,000000,53.81,54.21,53.81,54.16,127085,0
+DGCB.US,D,20240820,000000,54.23,54.23,54.0962,54.165,82302,0
+DGCB.US,D,20240821,000000,54.16,54.36,54.16,54.2698,36025,0
+DGCB.US,D,20240822,000000,54.085,54.16,54.02,54.0805,26681,0
+DGCB.US,D,20240823,000000,54.17,54.34,54.15,54.29,11758,0
+DGCB.US,D,20240826,000000,54.36,54.37,54.239,54.2849,117915,0
+DGCB.US,D,20240827,000000,54.07,54.229,54.0632,54.21,185882,0
+DGCB.US,D,20240828,000000,54.13,54.249,54.13,54.195,138935,0
+DGCB.US,D,20240829,000000,54.03,54.13,54.01,54.07,22781,0
+DGCB.US,D,20240830,000000,54.11,54.26,54.04,54.04,24530,0
+DGCB.US,D,20240903,000000,54.16,54.25,54.13,54.175,26315,0
+DGCB.US,D,20240904,000000,54.14,54.42,54.1365,54.38,53540,0
+DGCB.US,D,20240905,000000,54.44,54.5,54.34,54.45,52825,0
+DGCB.US,D,20240906,000000,54.51,54.698,54.4106,54.49,25857,0
+DGCB.US,D,20240909,000000,54.59,54.66,54.4992,54.64,58910,0
+DGCB.US,D,20240910,000000,54.68,54.75,54.59,54.725,134188,0
+DGCB.US,D,20240911,000000,54.5993,54.745,54.5993,54.68,23431,0
+DGCB.US,D,20240912,000000,54.61,54.73,54.59,54.655,39022,0
+DGCB.US,D,20240913,000000,54.76,54.89,54.72,54.795,30842,0
+DGCB.US,D,20240916,000000,54.89,55.01,54.81,54.9589,67032,0
+DGCB.US,D,20240917,000000,54.93,55.03,54.89,54.915,22536,0
+DGCB.US,D,20240918,000000,54.8107,55.12,54.7857,54.805,21511,0
+DGCB.US,D,20240919,000000,54.85,54.94,54.79,54.88,42439,0
+DGCB.US,D,20240920,000000,54.82,54.97,54.76,54.9,150854,0
+DGCB.US,D,20240923,000000,54.82,54.94,54.72,54.875,34644,0
+DGCB.US,D,20240924,000000,54.7,55.16,54.69,54.96,81029,0
+DGCB.US,D,20240925,000000,54.8053,55.07,54.62,54.62,86228,0
+DGCB.US,D,20240926,000000,54.81,54.81,54.63,54.6708,28588,0
+DGCB.US,D,20240927,000000,54.83,54.89,54.7843,54.836,43466,0
+DGCB.US,D,20240930,000000,54.85,54.9073,54.78,54.84,88772,0
+DGCB.US,D,20241001,000000,55.05,55.13,54.98,55.02,97997,0
+DGCB.US,D,20241002,000000,54.95,54.95,54.7625,54.92,47119,0
+DGCB.US,D,20241003,000000,54.83,54.8798,54.78,54.78,46195,0
+DGCB.US,D,20241004,000000,54.64,54.69,54.4774,54.49,49242,0
+DGCB.US,D,20241007,000000,54.39,54.45,54.3501,54.37,27102,0
+DGCB.US,D,20241008,000000,54.27,54.54,54.2636,54.42,39223,0
+DGCB.US,D,20241009,000000,54.3143,54.5,54.3117,54.36,23904,0
+DGCB.US,D,20241010,000000,54.23,54.47,54.23,54.365,60850,0
+DGCB.US,D,20241011,000000,54.37,54.45,54.27,54.35,69404,0
+DGCB.US,D,20241014,000000,54.23,54.35,54.15,54.33,40494,0
+DGCB.US,D,20241015,000000,54.59,54.59,54.49,54.5562,25159,0
+DGCB.US,D,20241016,000000,54.72,54.75,54.6201,54.655,29246,0
+DGCB.US,D,20241017,000000,54.61,54.61,54.42,54.46,45114,0
+DGCB.US,D,20241018,000000,54.47,54.57,54.47,54.48,33465,0
+DGCB.US,D,20241021,000000,54.1959,54.31,54.08,54.08,43885,0
+DGCB.US,D,20241022,000000,53.81,53.89,53.7399,53.81,44507,0
+DGCB.US,D,20241023,000000,53.65,53.78,53.63,53.69,46297,0
+DGCB.US,D,20241024,000000,53.68,53.88,53.66,53.82,33938,0
+DGCB.US,D,20241025,000000,53.8696,53.95,53.72,53.72,13538,0
+DGCB.US,D,20241028,000000,53.84,53.84,53.635,53.71,97255,0
+DGCB.US,D,20241029,000000,53.39,53.7,53.39,53.69,26051,0
+DGCB.US,D,20241030,000000,53.76,53.91,53.584,53.6,46451,0
+DGCB.US,D,20241031,000000,53.465,53.68,53.3862,53.53,66291,0
+DGCB.US,D,20241101,000000,53.59,53.6,53.37,53.38,29704,0
+DGCB.US,D,20241104,000000,53.61,53.69,53.52,53.59,32221,0
+DGCB.US,D,20241105,000000,53.58,53.73,53.4948,53.65,47408,0
+DGCB.US,D,20241106,000000,53.32,53.535,53.32,53.465,21023,0
+DGCB.US,D,20241107,000000,53.59,53.8499,53.59,53.76,34158,0
+DGCB.US,D,20241108,000000,53.88,54.05,53.88,54,30677,0
+DGCB.US,D,20241111,000000,54.12,54.12,53.8993,53.98,26905,0
+DGCB.US,D,20241112,000000,53.79,53.89,53.6001,53.605,42014,0
+DGCB.US,D,20241113,000000,53.7,53.77,53.39,53.5381,54706,0
+DGCB.US,D,20241114,000000,53.55,53.72,53.54,53.5414,49521,0
+DGCB.US,D,20241115,000000,53.34,53.5934,53.34,53.56,51151,0
+DGCB.US,D,20241118,000000,53.4694,53.655,53.44,53.63,34937,0
+DGCB.US,D,20241119,000000,53.15,53.2793,53.1344,53.15,66760,0
+DGCB.US,D,20241120,000000,53.0004,53.19,53.0004,53.05,54378,0
+DGCB.US,D,20241121,000000,53.1,53.28,53.06,53.085,55188,0
+DGCB.US,D,20241122,000000,53.16,53.26,53.0708,53.17,38148,0
+DGCB.US,D,20241125,000000,53.52,53.62,53.49,53.595,72142,0
+DGCB.US,D,20241126,000000,53.49,53.54,53.45,53.53,75722,0
+DGCB.US,D,20241127,000000,53.63,53.75,53.5848,53.684,65240,0
+DGCB.US,D,20241129,000000,53.96,53.9804,53.87,53.9386,51646,0
+DGCB.US,D,20241202,000000,54.19,54.21,53.8501,54.0652,29657,0
+DGCB.US,D,20241203,000000,54.01,54.0396,53.89,53.9122,52450,0
+DGCB.US,D,20241204,000000,53.8,54.1215,53.79,54.0957,54636,0
+DGCB.US,D,20241205,000000,53.94,54.08,53.94,54.055,38934,0
+DGCB.US,D,20241206,000000,54.16,54.23,54.08,54.1919,29626,0
+DGCB.US,D,20241209,000000,54.0416,54.13,54.0416,54.07,55350,0
+DGCB.US,D,20241210,000000,53.95,54.06,53.95,54.02,39042,0
+DGCB.US,D,20241211,000000,54.27,54.27,53.86,53.89,49736,0
+DGCB.US,D,20241212,000000,53.81,53.8399,53.635,53.6457,50903,0
+DGCB.US,D,20241213,000000,53.62,53.69,53.48,53.53,45963,0
+DGCB.US,D,20241216,000000,53.56,53.67,53.54,53.5823,47375,0
+DGCB.US,D,20241217,000000,53.08,53.1763,53.0668,53.11,84673,0
+DGCB.US,D,20241218,000000,53.05,53.17,52.67,52.6825,62533,0
+DGCB.US,D,20241219,000000,52.55,52.585,52.43,52.495,74591,0
+DGCB.US,D,20241220,000000,52.64,52.85,52.56,52.66,90743,0
+DGCB.US,D,20241223,000000,52.58,52.77,52.47,52.5349,47775,0
+DGCB.US,D,20241224,000000,52.4,52.56,52.4,52.5506,84398,0
+DGCB.US,D,20241226,000000,52.62,52.6824,52.475,52.645,28214,0
+DGCB.US,D,20241227,000000,52.47,52.65,52.47,52.54,99016,0
+DGCB.US,D,20241230,000000,52.5619,52.77,52.56,52.6898,64460,0
+DGCB.US,D,20241231,000000,52.68,52.86,52.57,52.6,80766,0
+DGCB.US,D,20250102,000000,52.66,52.8,52.5601,52.605,72119,0
+DGCB.US,D,20250103,000000,52.65,52.65,52.4663,52.52,41457,0
+DGCB.US,D,20250106,000000,52.47,52.52,52.33,52.4,147116,0
+DGCB.US,D,20250107,000000,52.36,52.36,52.1704,52.2392,52798,0
+DGCB.US,D,20250108,000000,52.21,52.2916,52.05,52.255,275506,0
+DGCB.US,D,20250110,000000,52.04,52.12,51.895,51.94,164543,0
+DGCB.US,D,20250113,000000,52.1,52.1,51.82,51.87,93542,0
+DGCB.US,D,20250114,000000,51.88,51.97,51.76,51.887,146320,0
+DGCB.US,D,20250115,000000,52.37,52.44,52.28,52.36,73081,0
+DGCB.US,D,20250116,000000,52.33,52.58,52.22,52.4481,74041,0
+DGCB.US,D,20250117,000000,52.52,52.68,52.52,52.53,66151,0
+DGCB.US,D,20250121,000000,52.71,52.81,52.64,52.72,29063,0
+DGCB.US,D,20250122,000000,52.68,52.82,52.57,52.6384,112504,0
+DGCB.US,D,20250123,000000,52.4898,52.5261,52.34,52.44,116808,0
+DGCB.US,D,20250124,000000,52.51,52.59,52.4799,52.53,134261,0
+DGCB.US,D,20250127,000000,52.79,52.82,52.715,52.8,52286,0
+DGCB.US,D,20250128,000000,52.82,53.07,52.68,52.815,77254,0
+DGCB.US,D,20250129,000000,52.9,53.01,52.6962,52.84,71934,0
+DGCB.US,D,20250130,000000,52.95,53.01,52.8871,52.9226,67353,0
+DGCB.US,D,20250131,000000,52.99,53.06,52.83,52.92,111666,0
+DGCB.US,D,20250203,000000,52.98,53.1,52.92,52.9513,43265,0
+DGCB.US,D,20250204,000000,52.86,53.11,52.845,53.0806,40690,0
+DGCB.US,D,20250205,000000,53.23,53.48,53.13,53.2766,109183,0
+DGCB.US,D,20250206,000000,53.23,53.35,53.1923,53.27,36186,0
+DGCB.US,D,20250207,000000,53.0205,53.15,52.98,53.04,35162,0
+DGCB.US,D,20250210,000000,53.21,53.27,52.97,52.9916,55753,0
+DGCB.US,D,20250211,000000,52.88,52.98,52.782,52.84,57240,0
+DGCB.US,D,20250212,000000,52.65,52.91,52.55,52.7878,103887,0
+DGCB.US,D,20250213,000000,52.93,53.26,52.93,53.1065,42433,0
+DGCB.US,D,20250214,000000,53.2,53.42,53.19,53.2446,47727,0
+DGCB.US,D,20250218,000000,52.86,53.23,52.86,52.94,64825,0
+DGCB.US,D,20250219,000000,52.74,52.95,52.7335,52.84,65138,0
+DGCB.US,D,20250220,000000,52.7935,53.015,52.7935,52.92,67108,0
+DGCB.US,D,20250221,000000,52.95,53.41,52.94,53.17,104919,0
+DGCB.US,D,20250224,000000,53.01,53.39,53.01,53.19,95630,0
+DGCB.US,D,20250225,000000,53.57,53.57,53.36,53.4803,58306,0
+DGCB.US,D,20250226,000000,53.4,53.6,53.36,53.5,40404,0
+DGCB.US,D,20250227,000000,53.3616,53.45,53.3616,53.3813,27793,0
+DGCB.US,D,20250228,000000,53.45,53.64,53.3907,53.6046,47712,0
+DGCB.US,D,20250303,000000,53.45,53.68,53.44,53.64,42296,0
+DGCB.US,D,20250304,000000,53.59,53.68,53.39,53.44,50885,0
+DGCB.US,D,20250305,000000,53.39,53.44,53.19,53.21,22872,0
+DGCB.US,D,20250306,000000,53.12,53.19,52.99,52.99,95287,0
+DGCB.US,D,20250307,000000,53.24,53.24,52.9352,53.03,29656,0
+DGCB.US,D,20250310,000000,53.25,53.284,53.15,53.15,39301,0
+DGCB.US,D,20250311,000000,53.15,53.1686,52.91,52.93,45554,0
+DGCB.US,D,20250312,000000,52.95,52.95,52.79,52.79,36066,0
+DGCB.US,D,20250313,000000,52.69,53.05,52.6401,52.95,73678,0
+DGCB.US,D,20250314,000000,52.9,53.015,52.87,52.975,45906,0
+DGCB.US,D,20250317,000000,53.13,53.23,53.01,53.08,44329,0
+DGCB.US,D,20250318,000000,52.97,53.2,52.935,53.13,34956,0
+DGCB.US,D,20250319,000000,53.02,53.34,53.0132,53.3,28352,0
+DGCB.US,D,20250320,000000,53.4182,53.4182,53.2899,53.33,28014,0
+DGCB.US,D,20250321,000000,53.29,53.3,53.2198,53.2777,33822,0
+DGCB.US,D,20250324,000000,53.17,53.27,52.9736,53.08,67568,0
+DGCB.US,D,20250325,000000,52.91,53.1681,52.89,52.995,43703,0
+DGCB.US,D,20250326,000000,52.92,52.9718,52.81,52.865,54144,0
+DGCB.US,D,20250327,000000,52.78,52.86,52.74,52.8366,69156,0
+DGCB.US,D,20250328,000000,52.97,53.18,52.9299,53.07,48622,0
+DGCB.US,D,20250331,000000,53.07,53.21,52.99,53.17,93704,0
+DGCB.US,D,20250401,000000,53.08,53.42,53.08,53.23,91114,0
+DGCB.US,D,20250402,000000,53.33,53.3345,53.13,53.27,39230,0
+DGCB.US,D,20250403,000000,53.4,53.8,53.355,53.41,79234,0
+DGCB.US,D,20250404,000000,53.32,53.4603,53.11,53.11,170748,0
+DGCB.US,D,20250407,000000,52.78,52.8,52.23,52.56,89572,0
+DGCB.US,D,20250408,000000,52.65,52.65,51.928,51.96,80999,0
+DGCB.US,D,20250409,000000,51.51,53,51.2931,52.27,43211,0
+DGCB.US,D,20250410,000000,52.49,52.49,51.9,52.08,60922,0
+DGCB.US,D,20250411,000000,51.8,52.025,51.45,51.84,71356,0
+DGCB.US,D,20250414,000000,52.19,52.44,52.1704,52.23,33335,0
+DGCB.US,D,20250415,000000,52.3,52.61,52.29,52.47,32717,0
+DGCB.US,D,20250416,000000,52.53,52.71,52.46,52.71,57362,0
+DGCB.US,D,20250417,000000,52.6919,52.76,52.48,52.6408,78646,0
+DGCB.US,D,20250421,000000,52.45,52.57,52.27,52.35,75366,0
+DGCB.US,D,20250422,000000,52.48,52.59,52.4178,52.4803,112233,0
+DGCB.US,D,20250423,000000,52.89,53.04,52.4353,52.5057,53547,0
+DGCB.US,D,20250424,000000,52.79,53.03,52.7405,52.98,36084,0
+DGCB.US,D,20250425,000000,53.01,53.26,52.9501,53.15,45800,0
+DGCB.US,D,20250428,000000,52.94,53.17,52.94,53.13,16906,0
+DGCB.US,D,20250429,000000,53.01,53.2199,53.01,53.1582,82485,0
+DGCB.US,D,20250430,000000,53.06,53.2,52.99,53.154,50287,0
+DGCB.US,D,20250501,000000,53.07,53.09,52.895,52.92,35022,0
+DGCB.US,D,20250502,000000,52.9,52.965,52.78,52.86,67271,0
+DGCB.US,D,20250505,000000,52.74,52.87,52.6437,52.76,36844,0
+DGCB.US,D,20250506,000000,52.6556,52.93,52.63,52.855,38013,0
+DGCB.US,D,20250507,000000,52.95,53.155,52.9292,53.03,27017,0
+DGCB.US,D,20250508,000000,53,53.08,52.82,52.84,62671,0
+DGCB.US,D,20250509,000000,52.83,52.965,52.8242,52.86,23261,0
+DGCB.US,D,20250512,000000,52.7,52.91,52.7,52.76,51655,0
+DGCB.US,D,20250513,000000,52.8,52.87,52.725,52.78,42092,0
+DGCB.US,D,20250514,000000,52.77,52.795,52.64,52.65,47432,0
+DGCB.US,D,20250515,000000,52.73,52.946,52.7137,52.9141,47303,0
+DGCB.US,D,20250516,000000,53.19,53.19,52.96,53.005,45677,0
+DGCB.US,D,20250519,000000,52.6901,53.03,52.6901,53.03,46158,0
+DGCB.US,D,20250520,000000,52.878,53.13,52.86,53.02,57078,0
+DGCB.US,D,20250521,000000,52.77,52.9,52.5725,52.59,67183,0
+DGCB.US,D,20250522,000000,52.57,52.81,52.49,52.77,78783,0
+DGCB.US,D,20250523,000000,52.79,52.94,52.7495,52.84,62504,0
+DGCB.US,D,20250527,000000,53.02,53.27,53.0162,53.1838,52587,0
+DGCB.US,D,20250528,000000,53.05,53.17,52.99,53.05,59789,0
+DGCB.US,D,20250529,000000,53.21,53.35,52.98,53.32,53311,0
+DGCB.US,D,20250530,000000,53.21,53.41,53.21,53.41,50033,0
+DGCB.US,D,20250602,000000,53.2005,53.3,53.1616,53.3,31433,0
+DGCB.US,D,20250603,000000,53.34,53.41,53.22,53.25,104372,0
+DGCB.US,D,20250604,000000,53.45,53.6,53.4295,53.57,40001,0
+DGCB.US,D,20250605,000000,53.58,53.58,53.38,53.4,55909,0
+DGCB.US,D,20250606,000000,53.4,53.4,53.19,53.265,25680,0
+DGCB.US,D,20250609,000000,53.26,53.47,53.26,53.39,44448,0
+DGCB.US,D,20250610,000000,53.49,53.67,53.4465,53.49,74908,0
+DGCB.US,D,20250611,000000,53.5256,53.66,53.4995,53.6,101905,0
+DGCB.US,D,20250612,000000,53.71,53.87,53.69,53.83,46566,0
+DGCB.US,D,20250613,000000,53.67,53.6799,53.53,53.58,36022,0
+DGCB.US,D,20250616,000000,53.5431,53.7,53.5431,53.57,21052,0
+DGCB.US,D,20250617,000000,53.61,53.72,53.5,53.66,83078,0
+DGCB.US,D,20250618,000000,53.67,53.77,53.65,53.74,80183,0
+DGCB.US,D,20250620,000000,53.66,53.81,53.605,53.745,35406,0
+DGCB.US,D,20250623,000000,53.81,53.93,53.7756,53.85,60139,0
+DGCB.US,D,20250624,000000,53.88,54.06,53.7714,53.9,47092,0
+DGCB.US,D,20250625,000000,53.89,54.15,53.8,53.97,110937,0
+DGCB.US,D,20250626,000000,53.95,54.09,53.87,54.075,62045,0
+DGCB.US,D,20250627,000000,53.95,54.15,53.95,54.03,104943,0
+DGCB.US,D,20250630,000000,54.07,54.28,54.04,54.23,146928,0
+DGCB.US,D,20250701,000000,54.27,54.32,54.16,54.3,80214,0
+DGCB.US,D,20250702,000000,54.23,54.26,54.0622,54.2553,113538,0
+DGCB.US,D,20250703,000000,54.25,54.51,54.25,54.32,33980,0
+DGCB.US,D,20250707,000000,54.36,54.36,54.06,54.12,74633,0
+DGCB.US,D,20250708,000000,53.89,54.02,53.89,54,56267,0
+DGCB.US,D,20250709,000000,54.01,54.16,54.01,54.16,56786,0
+DGCB.US,D,20250710,000000,54.11,54.18,54.02,54.15,79439,0
+DGCB.US,D,20250711,000000,53.97,54,53.88,53.92,52150,0
+DGCB.US,D,20250714,000000,53.89,53.96,53.86,53.92,66373,0
+DGCB.US,D,20250715,000000,54,54,53.8,53.86,46278,0
+DGCB.US,D,20250716,000000,53.88,53.99,53.7799,53.9247,105864,0
+DGCB.US,D,20250717,000000,53.9,54.04,53.9,53.98,84381,0
+DGCB.US,D,20250718,000000,54.05,54.09,53.98,54.035,36534,0
+DGCB.US,D,20250721,000000,54.21,54.33,54.21,54.2136,31335,0
+DGCB.US,D,20250722,000000,54.24,54.37,54.24,54.3147,38690,0
+DGCB.US,D,20250723,000000,54.25,54.32,54.21,54.255,91192,0
+DGCB.US,D,20250724,000000,54.05,54.23,54.05,54.17,58337,0
+DGCB.US,D,20250725,000000,54.13,54.34,54.1199,54.2956,41744,0
+DGCB.US,D,20250728,000000,54.21,54.28,54.2,54.25,60568,0
+DGCB.US,D,20250729,000000,54.27,54.48,54.27,54.455,64742,0
+DGCB.US,D,20250730,000000,54.252,54.45,54.252,54.33,35625,0
+DGCB.US,D,20250731,000000,54.4,54.455,54.33,54.33,57010,0
+DGCB.US,D,20250801,000000,54.46,54.65,54.454,54.62,40638,0
+DGCB.US,D,20250804,000000,54.63,54.77,54.6253,54.725,54585,0
+DGCB.US,D,20250805,000000,54.64,54.75,54.62,54.72,75720,0
+DGCB.US,D,20250806,000000,54.61,54.75,54.53,54.74,79163,0
+DGCB.US,D,20250807,000000,54.7,54.82,54.6541,54.7,80640,0
+DGCB.US,D,20250808,000000,54.62,54.63,54.56,54.565,43665,0
+DGCB.US,D,20250811,000000,54.66,54.66,54.55,54.6,41431,0
+DGCB.US,D,20250812,000000,54.51,54.629,54.477,54.59,52710,0
+DGCB.US,D,20250813,000000,54.92,54.92,54.73,54.83,58817,0
+DGCB.US,D,20250814,000000,54.68,54.8,54.675,54.735,64948,0
+DGCB.US,D,20250815,000000,54.59,54.7,54.5601,54.595,49882,0
+DGCB.US,D,20250818,000000,54.62,54.64,54.54,54.64,48155,0
+DGCB.US,D,20250819,000000,54.67,54.68,54.589,54.645,62834,0
+DGCB.US,D,20250820,000000,54.605,54.7225,54.605,54.71,61270,0
+DGCB.US,D,20250821,000000,54.56,54.5695,54.46,54.5349,50439,0
+DGCB.US,D,20250822,000000,54.65,54.845,54.61,54.7858,55913,0
+DGCB.US,D,20250825,000000,54.64,54.779,54.64,54.715,31430,0
+DGCB.US,D,20250826,000000,54.67,54.7799,54.645,54.7251,57120,0
+DGCB.US,D,20250827,000000,54.62,54.79,54.609,54.77,64402,0
+DGCB.US,D,20250828,000000,54.79,54.87,54.75,54.8013,48497,0
+DGCB.US,D,20250829,000000,54.7491,54.76,54.69,54.725,37309,0
+DGCB.US,D,20250902,000000,54.39,54.56,54.39,54.5147,49967,0
+DGCB.US,D,20250903,000000,54.5635,54.78,54.5635,54.745,63623,0
+DGCB.US,D,20250904,000000,54.81,54.9999,54.73,54.99,55306,0
+DGCB.US,D,20250905,000000,55.16,55.29,55.16,55.17,65807,0
+DGCB.US,D,20250908,000000,55.31,55.37,55.2792,55.37,46875,0
+DGCB.US,D,20250909,000000,55.25,55.39,55.2195,55.33,67149,0
+DGCB.US,D,20250910,000000,55.36,55.53,55.33,55.42,43328,0
+DGCB.US,D,20250911,000000,55.41,55.58,55.4,55.56,38729,0
+DGCB.US,D,20250912,000000,55.42,55.5,55.38,55.46,39785,0
+DGCB.US,D,20250915,000000,55.52,55.59,55.51,55.5201,65769,0
+DGCB.US,D,20250916,000000,55.49,55.57,55.28,55.49,85117,0
+DGCB.US,D,20250917,000000,55.57,55.65,55.4305,55.46,40170,0
+DGCB.US,D,20250918,000000,55.4,55.49,55.34,55.41,57098,0
+DGCB.US,D,20250919,000000,55.42,55.47,55.36,55.4648,47155,0
+DGCB.US,D,20250922,000000,55.4,55.42,55.3514,55.38,41167,0
+DGCB.US,D,20250923,000000,55.45,55.47,55.3618,55.42,49364,0
+DGCB.US,D,20250924,000000,55.36,55.3899,55.2903,55.3141,223093,0
+DGCB.US,D,20250925,000000,55.24,55.26,55.1454,55.24,33168,0
+DGCB.US,D,20250926,000000,55.32,55.37,55.28,55.3071,78120,0
+DGCB.US,D,20250929,000000,55.33,55.55,55.33,55.465,56072,0
+DGCB.US,D,20250930,000000,55.52,55.54,55.4221,55.45,92346,0
+DGCB.US,D,20251001,000000,55.43,55.6,55.43,55.54,42648,0
+DGCB.US,D,20251002,000000,55.56,55.6597,55.5142,55.619,59899,0
+DGCB.US,D,20251003,000000,55.62,55.66,55.55,55.5778,56097,0
+DGCB.US,D,20251006,000000,55.5,55.53,55.39,55.4697,47647,0
+DGCB.US,D,20251007,000000,55.52,55.56,55.5,55.5287,44827,0
+DGCB.US,D,20251008,000000,55.64,55.64,55.54,55.5657,62661,0
+DGCB.US,D,20251009,000000,55.52,55.52,55.42,55.47,36606,0
+DGCB.US,D,20251010,000000,55.59,55.6373,55.55,55.5732,35097,0
+DGCB.US,D,20251013,000000,55.5776,55.7,55.5724,55.675,48722,0
+DGCB.US,D,20251014,000000,55.64,55.815,55.64,55.7913,33823,0
+DGCB.US,D,20251015,000000,55.935,56.03,55.81,55.8549,41017,0
+DGCB.US,D,20251016,000000,55.87,56.0247,55.8699,56.015,61417,0
+DGCB.US,D,20251017,000000,55.9192,55.99,55.88,55.94,47109,0
+DGCB.US,D,20251020,000000,55.95,56.03,55.95,56.01,35010,0
+DGCB.US,D,20251021,000000,55.58,55.6,55.54,55.5576,72388,0
+DGCB.US,D,20251022,000000,55.52,55.575,55.48,55.5614,60002,0
+DGCB.US,D,20251023,000000,55.5,55.57,55.49,55.51,71390,0
+DGCB.US,D,20251024,000000,55.52,55.56,55.49,55.53,39248,0
+DGCB.US,D,20251027,000000,55.48,55.64,55.48,55.61,89830,0
+DGCB.US,D,20251028,000000,55.6,55.61,55.45,55.52,98382,0
+DGCB.US,D,20251029,000000,55.58,55.58,55.34,55.35,40952,0
+DGCB.US,D,20251030,000000,55.24,55.33,55.215,55.29,35058,0
+DGCB.US,D,20251031,000000,55.32,55.34,55.13,55.19,70709,0
+DGCB.US,D,20251103,000000,55.11,55.125,55.045,55.0992,36693,0
+DGCB.US,D,20251104,000000,55.08,55.2,55.08,55.115,42710,0
+DGCB.US,D,20251105,000000,55.11,55.13,55.04,55.06,48442,0
+DGCB.US,D,20251106,000000,55.1,55.195,55.1,55.18,41034,0
+DGCB.US,D,20251107,000000,55.02,55.14,55.02,55.11,38879,0
+DGCB.US,D,20251110,000000,55.1,55.14,55.04,55.065,44962,0
+DGCB.US,D,20251111,000000,55.1926,55.3,55.1713,55.2769,39606,0
+DGCB.US,D,20251112,000000,55.26,55.27,55.17,55.2161,67371,0
+DGCB.US,D,20251113,000000,55.1,55.1145,55.0501,55.0824,33019,0
+DGCB.US,D,20251114,000000,55.06,55.06,54.965,54.965,82691,0
+DGCB.US,D,20251117,000000,55.03,55.051,54.965,54.99,77600,0
+DGCB.US,D,20251118,000000,54.72,54.7201,54.65,54.685,40826,0
+DGCB.US,D,20251119,000000,54.73,54.81,54.64,54.66,225055,0
+DGCB.US,D,20251120,000000,54.74,54.763,54.675,54.6859,78375,0
+DGCB.US,D,20251121,000000,54.8,54.84,54.7,54.8352,37786,0
+DGCB.US,D,20251124,000000,54.85,55.0399,54.85,54.94,47024,0
+DGCB.US,D,20251125,000000,54.95,55.125,54.95,55.08,45813,0
+DGCB.US,D,20251126,000000,55.09,55.2199,55.019,55.205,45081,0
+DGCB.US,D,20251128,000000,55.1,55.3824,55.07,55.09,23403,0
+DGCB.US,D,20251201,000000,54.83,54.96,54.83,54.92,60574,0
+DGCB.US,D,20251202,000000,54.92,54.9997,54.8748,54.96,59612,0
+DGCB.US,D,20251203,000000,55,55.1,54.9877,55.06,60084,0
+DGCB.US,D,20251204,000000,55,55,54.9301,54.98,57929,0
+DGCB.US,D,20251205,000000,55.01,55.01,54.8899,54.92,81366,0
+DGCB.US,D,20251208,000000,54.87,54.87,54.73,54.81,64212,0
+DGCB.US,D,20251209,000000,54.84,54.84,54.74,54.77,358065,0
+DGCB.US,D,20251210,000000,54.73,54.9298,54.7002,54.9,36355,0
+DGCB.US,D,20251211,000000,54.98,54.99,54.84,54.85,52161,0
+DGCB.US,D,20251212,000000,54.75,54.81,54.74,54.795,61988,0
+DGCB.US,D,20251215,000000,54.87,54.9,54.7926,54.82,54824,0
+DGCB.US,D,20251216,000000,54.05,54.1998,54.05,54.18,62094,0
+DGCB.US,D,20251217,000000,54.1144,54.16,54.0501,54.11,92777,0
+DGCB.US,D,20251218,000000,54.19,54.235,54.164,54.225,124613,0
+DGCB.US,D,20251219,000000,54.15,54.1699,54.1,54.1054,95832,0
+DGCB.US,D,20251222,000000,54.0701,54.115,54.06,54.09,58016,0
+DGCB.US,D,20251223,000000,54.08,54.21,54.07,54.18,71933,0
+DGCB.US,D,20251224,000000,54.25,54.31,54.225,54.31,54114,0
+DGCB.US,D,20251226,000000,54.35,54.385,54.3,54.35,24283,0
+DGCB.US,D,20251229,000000,54.37,54.39,54.27,54.345,98512,0
+DGCB.US,D,20251230,000000,54.29,54.395,54.29,54.3832,183925,0
+DGCB.US,D,20251231,000000,54.27,54.325,54.2,54.2377,52922,0
+DGCB.US,D,20260102,000000,54.22,54.22,54.1626,54.19,31647,0
+DGCB.US,D,20260105,000000,54.262,54.37,54.25,54.355,41233,0
+DGCB.US,D,20260106,000000,54.33,54.3789,54.25,54.37,81841,0
+DGCB.US,D,20260107,000000,54.45,54.52,54.42,54.47,89699,0
+DGCB.US,D,20260108,000000,54.31,54.4,54.31,54.385,57791,0
+DGCB.US,D,20260109,000000,54.4,54.49,54.36,54.47,44067,0
+DGCB.US,D,20260112,000000,54.45,54.5,54.42,54.44,42512,0
+DGCB.US,D,20260113,000000,54.47,54.5094,54.4212,54.47,47273,0
+DGCB.US,D,20260114,000000,54.53,54.63,54.515,54.6,50074,0
+DGCB.US,D,20260115,000000,54.65,54.65,54.57,54.57,49605,0
+DGCB.US,D,20260116,000000,54.55,54.55,54.47,54.47,54909,0
+DGCB.US,D,20260120,000000,54.24,54.375,54.24,54.31,37508,0
+DGCB.US,D,20260121,000000,54.34,54.495,54.34,54.46,114663,0
+DGCB.US,D,20260122,000000,54.56,54.58,54.46,54.54,79701,0
+DGCB.US,D,20260123,000000,54.52,54.6299,54.48,54.56,68548,0
+DGCB.US,D,20260126,000000,54.64,54.71,54.6224,54.64,134780,0
+DGCB.US,D,20260127,000000,54.61,54.6996,54.595,54.61,84354,0
+DGCB.US,D,20260128,000000,54.62,54.67,54.57,54.61,57303,0
+DGCB.US,D,20260129,000000,54.57,54.7,54.5599,54.68,40055,0
+DGCB.US,D,20260130,000000,54.66,54.72,54.61,54.64,280459,0
+DGCB.US,D,20260202,000000,54.64,54.68,54.58,54.63,85437,0
+DGCB.US,D,20260203,000000,54.52,54.6099,54.52,54.57,106824,0
+DGCB.US,D,20260204,000000,54.62,54.63,54.56,54.61,89245,0
+DGCB.US,D,20260205,000000,54.62,54.77,54.565,54.75,86105,0
+DGCB.US,D,20260206,000000,54.75,54.795,54.6901,54.77,87738,0
+DGCB.US,D,20260209,000000,54.73,54.86,54.7,54.8,54585,0
+DGCB.US,D,20260210,000000,54.93,54.96,54.85,54.85,110524,0
+DGCB.US,D,20260211,000000,54.79,54.8998,54.79,54.84,48041,0
+DGCB.US,D,20260212,000000,54.89,55,54.89,54.99,50844,0
+DGCB.US,D,20260213,000000,55.04,55.085,55.025,55.06,78366,0
+DGCB.US,D,20260217,000000,55.06,55.1368,55.04,55.1,49139,0
+DGCB.US,D,20260218,000000,55.06,55.135,55.04,55.0999,76765,0
diff --git a/daily/us/nasdaq etfs/dglo.us.txt b/daily/us/nasdaq etfs/dglo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efbb54e483682db7797923f99882ac78b5dda855
--- /dev/null
+++ b/daily/us/nasdaq etfs/dglo.us.txt	
@@ -0,0 +1,67 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGLO.US,D,20250807,000000,20.12,20.12,19.8425,19.8425,5457,0
+DGLO.US,D,20250808,000000,20.01,20.01,19.885,19.885,2004,0
+DGLO.US,D,20250811,000000,19.81,19.8165,19.79,19.8165,200,0
+DGLO.US,D,20250812,000000,20.27,20.2961,20.27,20.2961,212,0
+DGLO.US,D,20250813,000000,20.3895,20.59,20.35,20.59,1427,0
+DGLO.US,D,20250814,000000,20.68,20.68,20.31,20.3592,2600,0
+DGLO.US,D,20250815,000000,20.17,20.17,20.1683,20.1683,356,0
+DGLO.US,D,20250818,000000,20.16,20.2149,20.16,20.2149,577,0
+DGLO.US,D,20250819,000000,20.69,20.69,20.288,20.288,435,0
+DGLO.US,D,20250820,000000,21.1,21.1,20.1527,20.1527,867,0
+DGLO.US,D,20250821,000000,20.14,20.1847,20.14,20.1847,1004,0
+DGLO.US,D,20250911,000000,20.55,20.6531,20.55,20.6531,500,0
+DGLO.US,D,20250916,000000,20.54,20.54,20.4739,20.4739,7711,0
+DGLO.US,D,20250918,000000,20.41,20.5593,20.41,20.5593,1959,0
+DGLO.US,D,20250923,000000,20.54,20.54,20.42,20.4487,2923,0
+DGLO.US,D,20250924,000000,20.54,20.54,20.3201,20.3201,251,0
+DGLO.US,D,20250929,000000,20.5035,20.5035,20.495,20.495,112,0
+DGLO.US,D,20250930,000000,20.41,20.5663,20.41,20.5663,311,0
+DGLO.US,D,20251001,000000,20.48,20.5654,20.48,20.5654,507,0
+DGLO.US,D,20251002,000000,20.46,20.555,20.46,20.555,508,0
+DGLO.US,D,20251009,000000,20.575,20.575,20.4298,20.4298,300,0
+DGLO.US,D,20251015,000000,20.47,20.47,20.2011,20.2011,107,0
+DGLO.US,D,20251016,000000,20.22,20.22,20.0929,20.0929,101,0
+DGLO.US,D,20251017,000000,20.0476,20.0927,20.022,20.0927,413,0
+DGLO.US,D,20251022,000000,20.436,20.436,20.2942,20.2942,1682,0
+DGLO.US,D,20251023,000000,20.45,20.62,20.45,20.62,288,0
+DGLO.US,D,20251024,000000,20.76,20.76,20.6619,20.6619,1068,0
+DGLO.US,D,20251027,000000,20.73,20.73,20.6513,20.6513,202,0
+DGLO.US,D,20251029,000000,20.53,20.53,20.26,20.3323,212,0
+DGLO.US,D,20251030,000000,20.4,20.4,20.1404,20.1404,400,0
+DGLO.US,D,20251031,000000,20.27,20.2754,20.27,20.2708,1007,0
+DGLO.US,D,20251103,000000,20.14,20.24,20.1,20.2305,5812,0
+DGLO.US,D,20251104,000000,20.1,20.105,20.1,20.105,183,0
+DGLO.US,D,20251105,000000,20.05,20.0604,20.05,20.0604,205,0
+DGLO.US,D,20251106,000000,20.06,20.06,19.95,19.955,1323,0
+DGLO.US,D,20251112,000000,20.3,20.32,20.1508,20.1508,1251,0
+DGLO.US,D,20251113,000000,20.14,20.14,19.88,19.88,201,0
+DGLO.US,D,20251114,000000,19.88,19.93,19.86,19.9029,2984,0
+DGLO.US,D,20251117,000000,19.79,19.85,19.5152,19.5152,7760,0
+DGLO.US,D,20251124,000000,19.81,19.82,19.7854,19.7854,2585,0
+DGLO.US,D,20251125,000000,20.14,20.14,20.0845,20.0845,393,0
+DGLO.US,D,20251201,000000,20.38,20.38,20.205,20.205,353,0
+DGLO.US,D,20251202,000000,20.2,20.2099,20.2,20.2099,494,0
+DGLO.US,D,20251205,000000,20.558,20.5581,20.558,20.5581,203,0
+DGLO.US,D,20251222,000000,20.71,20.71,20.6938,20.6938,206,0
+DGLO.US,D,20251226,000000,20.66,20.6788,20.66,20.6788,502,0
+DGLO.US,D,20251229,000000,20.75,20.75,20.6396,20.6396,402,0
+DGLO.US,D,20251231,000000,20.57,20.57,20.3653,20.3653,608,0
+DGLO.US,D,20260107,000000,21.14,21.14,20.9324,20.9324,2808,0
+DGLO.US,D,20260112,000000,21.68,21.6961,21.68,21.6961,228,0
+DGLO.US,D,20260113,000000,21.8299,21.8299,21.7599,21.7658,2707,0
+DGLO.US,D,20260114,000000,21.8999,21.9,21.81,21.8906,6550,0
+DGLO.US,D,20260122,000000,22.1599,22.18,22.1165,22.1165,1296,0
+DGLO.US,D,20260123,000000,22.12,22.12,21.9984,22.0083,613,0
+DGLO.US,D,20260126,000000,22.025,22.025,21.9201,21.93,320,0
+DGLO.US,D,20260128,000000,22.05,22.05,21.8549,21.8549,134,0
+DGLO.US,D,20260129,000000,21.89,21.89,21.87,21.87,247,0
+DGLO.US,D,20260202,000000,21.94,21.9505,21.94,21.9505,224,0
+DGLO.US,D,20260204,000000,22.48,22.48,22.4436,22.4436,152,0
+DGLO.US,D,20260206,000000,22.715,23.0241,22.71,23.0241,1975,0
+DGLO.US,D,20260210,000000,23.18,23.18,23.105,23.105,899,0
+DGLO.US,D,20260211,000000,23.35,23.35,23.03,23.0842,2592,0
+DGLO.US,D,20260212,000000,22.91,22.94,22.6554,22.6554,1631,0
+DGLO.US,D,20260213,000000,22.9696,22.97,22.924,22.924,1144,0
+DGLO.US,D,20260217,000000,22.71,23.3999,22.68,22.855,23214,0
+DGLO.US,D,20260218,000000,22.97,22.97,22.94,22.97,792,0
diff --git a/daily/us/nasdaq etfs/dgre.us.txt b/daily/us/nasdaq etfs/dgre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aec87c51208fbada296379ca523a0df4505e9e5c
--- /dev/null
+++ b/daily/us/nasdaq etfs/dgre.us.txt	
@@ -0,0 +1,3149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGRE.US,D,20130805,000000,19.6408,19.6552,19.5397,19.5503,91472.20038308,0
+DGRE.US,D,20130806,000000,19.4887,19.4887,19.2384,19.3135,25926.55927728,0
+DGRE.US,D,20130807,000000,19.2172,19.3433,19.1104,19.1104,93717.063537107,0
+DGRE.US,D,20130808,000000,19.327,19.5426,19.2461,19.4482,27045.355027806,0
+DGRE.US,D,20130809,000000,19.5503,19.634,19.4184,19.6167,162512.094715,0
+DGRE.US,D,20130812,000000,19.5715,19.6552,19.5503,19.5715,39666.866976638,0
+DGRE.US,D,20130813,000000,19.7024,19.7322,19.6042,19.7159,60103.328258068,0
+DGRE.US,D,20130814,000000,19.8998,19.9258,19.7939,19.8159,11192.112735532,0
+DGRE.US,D,20130815,000000,19.6167,19.6167,19.3625,19.5503,25433.125682573,0
+DGRE.US,D,20130816,000000,19.5426,19.5426,19.2461,19.2644,39196.287148423,0
+DGRE.US,D,20130819,000000,19.0488,19.0488,18.5963,18.5963,23934.12636223,0
+DGRE.US,D,20130820,000000,18.5655,18.6906,18.5655,18.6041,11263.790457711,0
+DGRE.US,D,20130821,000000,18.4827,18.4827,18.0726,18.1834,40288.073902186,0
+DGRE.US,D,20130822,000000,18.4038,18.4038,18.3027,18.3027,10263.418769915,0
+DGRE.US,D,20130823,000000,18.3788,18.5251,18.3788,18.5241,2861.9148493031,0
+DGRE.US,D,20130826,000000,18.4914,18.4914,18.2209,18.2209,20603.709299847,0
+DGRE.US,D,20130827,000000,17.9437,17.9437,17.6346,17.6818,41071.334808311,0
+DGRE.US,D,20130828,000000,17.7261,17.8339,17.6048,17.8262,8039.3317672438,0
+DGRE.US,D,20130829,000000,17.9042,18.1525,17.6664,17.7993,5480.7487277398,0
+DGRE.US,D,20130830,000000,18.0861,18.0958,17.8849,17.9311,26752.411293685,0
+DGRE.US,D,20130903,000000,18.2527,18.2527,18.2527,18.2527,1215.404854332,0
+DGRE.US,D,20130904,000000,18.0726,18.2267,18.0496,18.089,9377.3159145768,0
+DGRE.US,D,20130905,000000,18.1892,18.1892,18.089,18.1092,23869.720293026,0
+DGRE.US,D,20130906,000000,18.5241,18.6676,18.5087,18.6261,4293.3916777386,0
+DGRE.US,D,20130909,000000,18.8957,19.2365,18.8957,19.0652,4359.8753620781,0
+DGRE.US,D,20130910,000000,19.2316,19.5137,19.2316,19.353,10304.971072627,0
+DGRE.US,D,20130911,000000,19.4482,19.4974,19.4482,19.4887,2450.5470524523,0
+DGRE.US,D,20130912,000000,19.5426,19.5426,19.2461,19.2461,8917.1241620391,0
+DGRE.US,D,20130913,000000,19.403,19.403,19.2548,19.3347,2973.0672590582,0
+DGRE.US,D,20130916,000000,19.7592,19.8516,19.7197,19.7996,4113.6779685083,0
+DGRE.US,D,20130917,000000,19.8824,19.8824,19.7891,19.7996,6982.864470786,0
+DGRE.US,D,20130918,000000,19.7669,20.6544,19.5715,20.5928,62223.534503959,0
+DGRE.US,D,20130919,000000,20.6717,20.7171,20.5023,20.5793,3546.4890364867,0
+DGRE.US,D,20130920,000000,20.5928,20.5928,20.1799,20.2106,5700.9759321145,0
+DGRE.US,D,20130923,000000,20.1106,20.1106,20.0884,20.0884,2102.5465172376,0
+DGRE.US,D,20130924,000000,20.0826,20.0826,19.7034,19.9815,7916.7524742428,0
+DGRE.US,D,20130925,000000,19.9748,19.9748,19.7034,19.7746,11163.026123634,0
+DGRE.US,D,20130926,000000,19.9093,19.918,19.6495,19.7602,7134.5303756855,0
+DGRE.US,D,20130927,000000,19.6495,19.6495,19.4482,19.4482,17195.381669878,0
+DGRE.US,D,20130930,000000,19.2114,19.2471,19.119,19.1287,21560.451069795,0
+DGRE.US,D,20131001,000000,19.4482,19.4599,19.4482,19.4569,1038.8075678051,0
+DGRE.US,D,20131002,000000,19.7034,19.7034,19.4983,19.6967,2594.9413043772,0
+DGRE.US,D,20131004,000000,19.7534,19.8613,19.7265,19.7679,15053.360465064,0
+DGRE.US,D,20131007,000000,19.7265,19.7265,19.5648,19.6889,6226.6125614239,0
+DGRE.US,D,20131008,000000,19.6495,19.6802,19.6418,19.6802,2074.4987129068,0
+DGRE.US,D,20131009,000000,19.7602,19.7602,19.4569,19.6889,64367.633323909,0
+DGRE.US,D,20131010,000000,19.8371,20.1116,19.8371,20.0576,28446.706436775,0
+DGRE.US,D,20131011,000000,20.2328,20.2443,20.2328,20.2443,3181.8675801871,0
+DGRE.US,D,20131014,000000,20.3435,20.4099,20.3435,20.4099,4618.5384464616,0
+DGRE.US,D,20131015,000000,20.3445,20.382,20.1211,20.1905,7195.8200221861,0
+DGRE.US,D,20131016,000000,20.1828,20.4032,20.1828,20.4032,8804.9329447162,0
+DGRE.US,D,20131017,000000,20.4214,20.4985,20.3204,20.4821,10899.169001412,0
+DGRE.US,D,20131018,000000,20.6207,20.6207,20.382,20.5303,15183.21141104,0
+DGRE.US,D,20131021,000000,20.5745,20.5745,20.3445,20.3445,13106.635082997,0
+DGRE.US,D,20131022,000000,20.6073,20.6756,20.5745,20.6304,2594.9413043772,0
+DGRE.US,D,20131023,000000,20.4591,20.4591,20.229,20.305,4541.666686444,0
+DGRE.US,D,20131024,000000,20.3127,20.3127,20.1664,20.2742,11810.203238377,0
+DGRE.US,D,20131025,000000,20.1433,20.4349,20.1433,20.4349,5968.9882846082,0
+DGRE.US,D,20131028,000000,20.229,20.5525,20.229,20.4821,3374.046980231,0
+DGRE.US,D,20131029,000000,20.4908,20.5139,20.382,20.5139,2338.3558351293,0
+DGRE.US,D,20131030,000000,20.2675,20.3762,20.2126,20.252,2467.1679735372,0
+DGRE.US,D,20131031,000000,20.0345,20.1279,20.0345,20.0345,10625.962611079,0
+DGRE.US,D,20131101,000000,19.8006,19.8959,19.8006,19.8959,3508.0531564779,0
+DGRE.US,D,20131104,000000,19.892,19.9815,19.892,19.892,5712.4028153603,0
+DGRE.US,D,20131105,000000,19.7178,19.7255,19.5484,19.5484,10123.179748261,0
+DGRE.US,D,20131106,000000,19.6418,19.7265,19.6263,19.636,3115.3838958475,0
+DGRE.US,D,20131107,000000,19.7823,19.7823,19.35,19.35,5840.1761462004,0
+DGRE.US,D,20131108,000000,19.2249,19.3347,19.2114,19.3347,25694.905189659,0
+DGRE.US,D,20131111,000000,19.2558,19.2731,19.1971,19.1971,6507.0906047313,0
+DGRE.US,D,20131112,000000,19.2384,19.2384,18.9044,18.9044,11549.462538857,0
+DGRE.US,D,20131113,000000,18.9044,19.171,18.9044,19.1604,4424.281431282,0
+DGRE.US,D,20131114,000000,19.4482,19.4983,19.2249,19.4983,17647.262961873,0
+DGRE.US,D,20131115,000000,19.5436,19.711,19.5436,19.6186,2856.7208114641,0
+DGRE.US,D,20131118,000000,19.7534,19.8179,19.711,19.711,1817.913243659,0
+DGRE.US,D,20131119,000000,19.8006,19.9016,19.5811,19.7486,1798.1758998707,0
+DGRE.US,D,20131120,000000,19.636,19.711,19.2558,19.2558,12583.076068823,0
+DGRE.US,D,20131121,000000,19.3625,19.4896,19.3625,19.4097,3242.1184191198,0
+DGRE.US,D,20131122,000000,19.4339,19.4482,19.4339,19.4482,2467.1679735372,0
+DGRE.US,D,20131125,000000,19.4184,19.4184,19.2558,19.2653,24134.616222816,0
+DGRE.US,D,20131126,000000,19.171,19.2885,19.0488,19.2885,7398.387497908,0
+DGRE.US,D,20131127,000000,19.2471,19.3347,19.171,19.2172,4281.9647944927,0
+DGRE.US,D,20131129,000000,19.3625,19.3625,19.3625,19.3625,519.40378390256,0
+DGRE.US,D,20131202,000000,19.3145,19.3145,19.0266,19.0266,10770.356863003,0
+DGRE.US,D,20131203,000000,19.1104,19.1104,18.8437,18.9496,12977.822944589,0
+DGRE.US,D,20131204,000000,18.8245,18.9563,18.6088,18.9429,6360.6187376707,0
+DGRE.US,D,20131205,000000,18.8639,18.9631,18.7562,18.8669,10239.526195855,0
+DGRE.US,D,20131206,000000,19.019,19.2558,19.019,19.2558,3892.4119565658,0
+DGRE.US,D,20131209,000000,19.2384,19.3558,19.1046,19.119,20111.314512707,0
+DGRE.US,D,20131210,000000,19.2885,19.3222,19.1634,19.3222,6226.6125614239,0
+DGRE.US,D,20131211,000000,19.0488,19.0488,18.784,18.784,6360.6187376707,0
+DGRE.US,D,20131212,000000,18.7253,18.9236,18.6955,18.8601,19923.290342935,0
+DGRE.US,D,20131213,000000,18.8004,18.8245,18.7417,18.8004,5582.5518693847,0
+DGRE.US,D,20131216,000000,18.8514,18.9785,18.8167,18.8871,40357.674009229,0
+DGRE.US,D,20131217,000000,18.9708,19.0006,18.71,18.9496,47360.275823803,0
+DGRE.US,D,20131218,000000,19.0006,19.4339,18.8582,19.2885,14922.470711521,0
+DGRE.US,D,20131219,000000,19.0006,19.019,19.0006,19.0093,1687.0234901155,0
+DGRE.US,D,20131220,000000,18.8784,18.9708,18.8004,18.8004,14406.183350321,0
+DGRE.US,D,20131223,000000,18.9198,19.0902,18.9198,19.0353,10899.169001412,0
+DGRE.US,D,20131224,000000,19.0555,19.1431,19.0555,19.1431,1160.3480532383,0
+DGRE.US,D,20131226,000000,18.9775,18.9775,18.8235,18.8427,11771.767358368,0
+DGRE.US,D,20131227,000000,18.9342,18.9342,18.9044,18.9274,7632.1192006642,0
+DGRE.US,D,20131230,000000,19.0353,19.2653,19.0353,19.2172,30789.217502176,0
+DGRE.US,D,20131231,000000,19.2894,19.3155,19.2653,19.3058,15523.940293279,0
+DGRE.US,D,20140102,000000,18.9554,18.9554,18.681,18.681,8649.1118095454,0
+DGRE.US,D,20140103,000000,18.681,18.6868,18.5222,18.5704,64867.299764023,0
+DGRE.US,D,20140106,000000,18.4933,18.5,18.4779,18.4779,11123.551436057,0
+DGRE.US,D,20140107,000000,18.5511,18.5539,18.4143,18.45,38052.560016269,0
+DGRE.US,D,20140108,000000,18.5299,18.5299,18.3056,18.3056,6083.2571170668,0
+DGRE.US,D,20140109,000000,18.3749,18.3749,18.0274,18.1699,15132.309840217,0
+DGRE.US,D,20140110,000000,18.3451,18.5781,18.3451,18.5539,2069.3046750678,0
+DGRE.US,D,20140113,000000,18.8331,18.8331,18.6156,18.6156,1035.6911451017,0
+DGRE.US,D,20140114,000000,18.4865,18.7398,18.4865,18.7398,393.70806819814,0
+DGRE.US,D,20140115,000000,18.8427,18.8427,18.5944,18.7013,9956.9705374121,0
+DGRE.US,D,20140116,000000,18.7744,18.7744,18.5617,18.6733,5068.3421233212,0
+DGRE.US,D,20140117,000000,18.5386,18.71,18.5386,18.6021,7243.6051703051,0
+DGRE.US,D,20140121,000000,18.71,18.71,18.3913,18.4317,4787.8640800138,0
+DGRE.US,D,20140122,000000,18.5944,18.7484,18.5781,18.7484,15132.309840217,0
+DGRE.US,D,20140123,000000,18.6733,18.6733,18.2151,18.4221,6598.5056706981,0
+DGRE.US,D,20140124,000000,18.191,18.191,17.8435,17.9504,29621.597795962,0
+DGRE.US,D,20140127,000000,17.8734,17.8734,17.6414,17.7906,5303.1126336451,0
+DGRE.US,D,20140128,000000,17.7828,17.7828,17.6981,17.6981,2384.0633681127,0
+DGRE.US,D,20140129,000000,17.4036,17.5509,17.4036,17.5182,5687.471433733,0
+DGRE.US,D,20140130,000000,17.7184,17.7184,17.5037,17.5682,17851.908052731,0
+DGRE.US,D,20140131,000000,17.4026,17.5942,17.2178,17.471,25499.609366912,0
+DGRE.US,D,20140203,000000,17.496,17.496,17.0157,17.0157,9937.2331936238,0
+DGRE.US,D,20140204,000000,17.3776,17.5682,17.3776,17.5682,7729.7671120379,0
+DGRE.US,D,20140205,000000,17.4797,17.4797,17.4036,17.4556,1022.1866467202,0
+DGRE.US,D,20140206,000000,17.8887,17.9272,17.7743,17.9042,5962.7554392014,0
+DGRE.US,D,20140207,000000,17.8512,17.9437,17.832,17.9437,1110.4852899837,0
+DGRE.US,D,20140210,000000,17.859,17.859,17.6587,17.6587,3339.7663304935,0
+DGRE.US,D,20140211,000000,17.6963,18.0515,17.6963,18.0197,7437.8621854846,0
+DGRE.US,D,20140212,000000,17.9861,18.0515,17.804,17.8262,7228.023056788,0
+DGRE.US,D,20140213,000000,18.0515,18.0582,17.7828,18.0582,1461.6022479018,0
+DGRE.US,D,20140214,000000,18.2064,18.2969,18.2064,18.2969,7825.337408276,0
+DGRE.US,D,20140218,000000,18.2921,18.2921,18.2449,18.2449,3601.5458375803,0
+DGRE.US,D,20140219,000000,18.1468,18.1602,18.0823,18.0823,5111.972041169,0
+DGRE.US,D,20140220,000000,18.0591,18.1852,18.0515,18.1785,7319.4381227549,0
+DGRE.US,D,20140221,000000,18.1468,18.1468,18.1372,18.1372,775.98925315042,0
+DGRE.US,D,20140224,000000,18.1862,18.3605,18.1708,18.3605,3414.5604753754,0
+DGRE.US,D,20140225,000000,18.1285,18.1285,18.1285,18.1285,778.06686828603,0
+DGRE.US,D,20140226,000000,18.0428,18.0428,18.0129,18.0236,2214.7377345605,0
+DGRE.US,D,20140227,000000,18.1217,18.1612,18.0197,18.1612,6963.1271269977,0
+DGRE.US,D,20140228,000000,18.4865,18.4865,18.0591,18.0823,4625.8100994362,0
+DGRE.US,D,20140303,000000,17.8435,17.9437,17.7828,17.7993,18103.29948414,0
+DGRE.US,D,20140304,000000,18.2064,18.2392,18.2064,18.2151,2816.2073163197,0
+DGRE.US,D,20140305,000000,18.3681,18.4135,18.3441,18.3681,5091.1958898129,0
+DGRE.US,D,20140306,000000,18.6579,18.7687,18.6579,18.7436,11184.841082558,0
+DGRE.US,D,20140307,000000,18.6329,18.6396,18.4385,18.4385,2570.0099227499,0
+DGRE.US,D,20140310,000000,18.2931,18.3451,18.2931,18.3451,5077.6913914314,0
+DGRE.US,D,20140311,000000,18.4972,18.4972,18.3749,18.399,3406.250014833,0
+DGRE.US,D,20140312,000000,18.1852,18.1852,18.0149,18.0149,1296.4318446208,0
+DGRE.US,D,20140313,000000,18.0428,18.0428,17.7828,17.8339,34653.581654411,0
+DGRE.US,D,20140314,000000,18.0139,18.2469,18.0139,18.2469,2556.5054243684,0
+DGRE.US,D,20140317,000000,18.4317,18.4615,18.3094,18.3451,41847.324061461,0
+DGRE.US,D,20140318,000000,18.4914,18.732,18.4914,18.732,3335.6111002222,0
+DGRE.US,D,20140319,000000,18.4317,18.5944,18.399,18.399,1000.3716877963,0
+DGRE.US,D,20140320,000000,18.2767,18.2767,18.2565,18.2565,2779.8490514465,0
+DGRE.US,D,20140321,000000,18.5077,18.5077,18.4452,18.4452,1630.927881454,0
+DGRE.US,D,20140324,000000,18.3499,18.5395,18.3499,18.3499,1322.4020338159,0
+DGRE.US,D,20140325,000000,18.7253,18.81,18.6753,18.81,1359.7991062569,0
+DGRE.US,D,20140326,000000,18.9304,18.9304,18.8534,18.8591,2578.3203832923,0
+DGRE.US,D,20140327,000000,18.8976,18.9525,18.8889,18.9525,2638.571222225,0
+DGRE.US,D,20140328,000000,19.0122,19.2701,19.0122,19.2701,1626.7726511828,0
+DGRE.US,D,20140331,000000,19.3674,19.3944,19.3077,19.327,4958.2285211338,0
+DGRE.US,D,20140401,000000,19.4627,19.4627,19.454,19.454,442.53202388498,0
+DGRE.US,D,20140402,000000,19.4396,19.4801,19.4396,19.4801,510.05451579231,0
+DGRE.US,D,20140403,000000,19.3857,19.3857,19.2509,19.3202,3770.8714711326,0
+DGRE.US,D,20140404,000000,19.611,19.6793,19.4319,19.4319,2021.5195269488,0
+DGRE.US,D,20140407,000000,19.6408,19.6408,19.61,19.61,1573.7934652248,0
+DGRE.US,D,20140408,000000,19.8449,19.9373,19.7342,19.8006,2823.4789692943,0
+DGRE.US,D,20140409,000000,19.8613,19.946,19.8613,19.8959,2697.7832535899,0
+DGRE.US,D,20140410,000000,19.8179,19.8179,19.8179,19.8179,1743.119098777,0
+DGRE.US,D,20140411,000000,19.7255,19.7948,19.688,19.7948,2105.662939941,0
+DGRE.US,D,20140414,000000,19.7948,19.7948,19.635,19.712,4226.907993399,0
+DGRE.US,D,20140415,000000,19.3405,19.6716,19.3405,19.4078,6696.1535820718,0
+DGRE.US,D,20140416,000000,19.5118,19.7255,19.5118,19.7255,3736.590821395,0
+DGRE.US,D,20140417,000000,19.7524,19.8699,19.7437,19.7437,3064.4823250251,0
+DGRE.US,D,20140421,000000,19.8371,19.8699,19.7255,19.7457,3581.808493792,0
+DGRE.US,D,20140422,000000,19.8536,19.8593,19.6967,19.7909,15912.454323638,0
+DGRE.US,D,20140423,000000,19.7255,19.7255,19.611,19.6408,1187.3570500012,0
+DGRE.US,D,20140424,000000,19.5791,19.688,19.5791,19.688,6643.1743961137,0
+DGRE.US,D,20140425,000000,19.4155,19.4714,19.4155,19.454,1669.3637614628,0
+DGRE.US,D,20140428,000000,19.4078,19.6253,19.4078,19.6253,3204.7213466788,0
+DGRE.US,D,20140429,000000,19.6967,19.7034,19.6967,19.6967,1293.3154219174,0
+DGRE.US,D,20140501,000000,19.6485,19.7881,19.6485,19.7881,871.55954938849,0
+DGRE.US,D,20140502,000000,19.8613,19.8699,19.8276,19.8613,866.36551154947,0
+DGRE.US,D,20140505,000000,19.7832,19.7832,19.6716,19.7342,4823.1835373192,0
+DGRE.US,D,20140506,000000,19.6408,19.7948,19.6408,19.7746,1741.0414836414,0
+DGRE.US,D,20140507,000000,19.919,19.919,19.919,19.919,4257.0334128654,0
+DGRE.US,D,20140508,000000,20.1231,20.1596,20.0634,20.0749,8206.5797856604,0
+DGRE.US,D,20140509,000000,20.0904,20.0904,19.996,20.0047,14965.061821801,0
+DGRE.US,D,20140512,000000,20.1596,20.1924,20.0769,20.1693,55166.914695859,0
+DGRE.US,D,20140513,000000,20.278,20.3637,20.2703,20.3637,7990.507811557,0
+DGRE.US,D,20140514,000000,20.4167,20.4561,20.3936,20.4552,23397.062849675,0
+DGRE.US,D,20140515,000000,20.2463,20.2703,20.1134,20.2232,4888.6284140909,0
+DGRE.US,D,20140516,000000,20.3329,20.4936,20.3329,20.4936,4138.6093501356,0
+DGRE.US,D,20140519,000000,20.4206,20.4936,20.4206,20.4936,8439.2726808488,0
+DGRE.US,D,20140520,000000,20.2463,20.2694,20.0971,20.1846,1808.5639755487,0
+DGRE.US,D,20140521,000000,20.3532,20.3532,20.3242,20.3242,689.7682250226,0
+DGRE.US,D,20140522,000000,20.4321,20.486,20.3416,20.486,39742.699929088,0
+DGRE.US,D,20140523,000000,20.4398,20.4783,20.3994,20.4321,1163.4644759417,0
+DGRE.US,D,20140527,000000,20.278,20.3772,20.2232,20.2395,9327.4531513222,0
+DGRE.US,D,20140528,000000,20.0614,20.3242,20.022,20.3098,4356.7589393747,0
+DGRE.US,D,20140529,000000,20.4167,20.4167,20.3657,20.3762,2108.7793626444,0
+DGRE.US,D,20140530,000000,20.2463,20.2463,20.0442,20.0614,4292.3528701707,0
+DGRE.US,D,20140602,000000,20.1443,20.1443,20.0769,20.1433,2990.7269877109,0
+DGRE.US,D,20140603,000000,20.1443,20.255,20.1443,20.253,2432.8873237996,0
+DGRE.US,D,20140604,000000,20.1895,20.1924,20.1336,20.176,7383.8441919588,0
+DGRE.US,D,20140605,000000,20.2858,20.3609,20.2627,20.3387,13738.230084223,0
+DGRE.US,D,20140606,000000,20.5861,20.5861,20.4398,20.5726,3486.238197554,0
+DGRE.US,D,20140609,000000,20.5987,20.6814,20.564,20.6727,5576.3190239779,0
+DGRE.US,D,20140610,000000,20.6554,20.7103,20.5793,20.7103,14831.055645554,0
+DGRE.US,D,20140611,000000,20.6063,20.6255,20.5668,20.5861,3501.8203110711,0
+DGRE.US,D,20140612,000000,20.562,20.564,20.4214,20.4214,6065.5973884141,0
+DGRE.US,D,20140613,000000,20.5793,20.5793,20.3772,20.4426,3356.3872515783,0
+DGRE.US,D,20140616,000000,20.5273,20.5273,20.4071,20.4167,4376.496283163,0
+DGRE.US,D,20140617,000000,20.3156,20.3772,20.255,20.3714,12305.71444822,0
+DGRE.US,D,20140618,000000,20.3714,20.6112,20.3484,20.5188,4811.7566540733,0
+DGRE.US,D,20140619,000000,20.6727,20.6814,20.5408,20.5408,3118.500318551,0
+DGRE.US,D,20140620,000000,20.5428,20.6188,20.5428,20.6188,1809.6027831165,0
+DGRE.US,D,20140623,000000,20.6467,20.6467,20.5303,20.6265,30244.882336647,0
+DGRE.US,D,20140624,000000,20.6824,20.7498,20.5553,20.5678,13562.671605264,0
+DGRE.US,D,20140625,000000,20.6035,20.6419,20.5938,20.6419,10226.021697473,0
+DGRE.US,D,20140626,000000,20.5938,20.6265,20.5428,20.6035,7365.1456557383,0
+DGRE.US,D,20140627,000000,20.6419,20.7036,20.5658,20.7036,6253.6215581868,0
+DGRE.US,D,20140630,000000,20.7199,20.8171,20.6035,20.8171,20133.129471631,0
+DGRE.US,D,20140701,000000,20.8835,20.8835,20.7748,20.8229,294329.50341649,0
+DGRE.US,D,20140702,000000,20.8085,20.9,20.8085,20.9,2938.7866093207,0
+DGRE.US,D,20140703,000000,20.845,20.9577,20.845,20.9337,89180.590888502,0
+DGRE.US,D,20140707,000000,21.0501,21.1907,21.0414,21.1483,15742.089882519,0
+DGRE.US,D,20140708,000000,21.2215,21.2927,21.1185,21.1185,9474.9638259505,0
+DGRE.US,D,20140709,000000,21.3292,21.4323,21.3292,21.3784,3108.1122428729,0
+DGRE.US,D,20140710,000000,21.1753,21.2292,21.1531,21.2292,7291.3903184241,0
+DGRE.US,D,20140711,000000,21.0953,21.3062,21.0953,21.3062,24714.270845651,0
+DGRE.US,D,20140714,000000,21.2435,21.3871,21.2435,21.3871,5289.6081352637,0
+DGRE.US,D,20140715,000000,21.3004,21.3697,21.2215,21.3408,8018.5556158877,0
+DGRE.US,D,20140716,000000,21.3871,21.3928,21.2349,21.3928,33605.424818496,0
+DGRE.US,D,20140717,000000,21.1329,21.1993,20.9317,20.9471,14124.666499446,0
+DGRE.US,D,20140718,000000,21.079,21.2609,21.0261,21.2292,13648.892633392,0
+DGRE.US,D,20140721,000000,21.0934,21.3062,21.0934,21.3062,4048.2330917365,0
+DGRE.US,D,20140722,000000,21.3976,21.5189,21.3976,21.4708,18143.812979284,0
+DGRE.US,D,20140723,000000,21.5805,21.5805,21.4862,21.5275,2267.7169205186,0
+DGRE.US,D,20140724,000000,21.594,21.6354,21.5882,21.6122,9602.7371567905,0
+DGRE.US,D,20140725,000000,21.5815,21.5815,21.4294,21.4938,5425.6919266461,0
+DGRE.US,D,20140728,000000,21.3871,21.54,21.3004,21.54,3619.205566233,0
+DGRE.US,D,20140729,000000,21.54,21.54,21.2513,21.2513,18598.810693983,0
+DGRE.US,D,20140730,000000,21.3369,21.3369,21.0521,21.0732,16731.034687069,0
+DGRE.US,D,20140731,000000,20.9721,20.9721,20.6467,20.691,14835.210875825,0
+DGRE.US,D,20140801,000000,20.7296,20.8296,20.6265,20.7584,3025.0076374485,0
+DGRE.US,D,20140804,000000,20.9269,21.1329,20.8913,21.0414,6194.4095268219,0
+DGRE.US,D,20140805,000000,20.9,20.9,20.7613,20.7651,2045.4121010083,0
+DGRE.US,D,20140806,000000,20.6035,20.6419,20.5418,20.5418,10215.633621795,0
+DGRE.US,D,20140807,000000,20.6727,20.6727,20.5418,20.563,5882.7672564804,0
+DGRE.US,D,20140808,000000,20.7016,20.8229,20.7016,20.8008,6273.3589019751,0
+DGRE.US,D,20140811,000000,21.0501,21.158,21.0414,21.0501,5143.1362682031,0
+DGRE.US,D,20140812,000000,21.079,21.1329,20.9904,21.1213,4429.475469121,0
+DGRE.US,D,20140813,000000,21.3129,21.3129,21.1907,21.1993,1077.2434478139,0
+DGRE.US,D,20140814,000000,21.2696,21.2696,21.2215,21.2215,3999.4091360497,0
+DGRE.US,D,20140815,000000,21.3206,21.3369,21.1329,21.2215,3662.8354840808,0
+DGRE.US,D,20140818,000000,21.3369,21.3948,21.2609,21.3948,1738.9638685058,0
+DGRE.US,D,20140819,000000,21.4938,21.5324,21.4938,21.5189,9744.014986012,0
+DGRE.US,D,20140820,000000,21.5093,21.5487,21.5093,21.5487,6473.8487625615,0
+DGRE.US,D,20140821,000000,21.5526,21.5642,21.5526,21.5642,1833.495357176,0
+DGRE.US,D,20140822,000000,21.5093,21.5093,21.4428,21.4486,3756.3281651833,0
+DGRE.US,D,20140825,000000,21.594,21.6122,21.4563,21.5555,13826.528727486,0
+DGRE.US,D,20140826,000000,21.6412,21.7278,21.6325,21.7278,2946.0582622953,0
+DGRE.US,D,20140827,000000,21.7163,21.849,21.7163,21.849,10457.675785094,0
+DGRE.US,D,20140828,000000,21.6354,21.6584,21.5632,21.6508,7862.7344807169,0
+DGRE.US,D,20140829,000000,21.6122,21.6181,21.5815,21.5815,7481.4921033325,0
+DGRE.US,D,20140902,000000,21.5815,21.6286,21.5555,21.5872,7413.9696114251,0
+DGRE.US,D,20140903,000000,21.8934,21.9569,21.8799,21.9396,4563.4816453679,0
+DGRE.US,D,20140904,000000,22.0176,22.0271,21.7768,21.852,5795.5074207848,0
+DGRE.US,D,20140905,000000,21.9781,21.9781,21.9781,21.9781,211.91674383224,0
+DGRE.US,D,20140908,000000,22.0792,22.1119,21.7692,21.7692,2863.9924644387,0
+DGRE.US,D,20140909,000000,21.6989,21.6989,21.4255,21.4255,17698.164532696,0
+DGRE.US,D,20140910,000000,21.3774,21.4708,21.1993,21.4708,6695.114774504,0
+DGRE.US,D,20140911,000000,21.3004,21.3004,21.2435,21.2609,5585.6682920881,0
+DGRE.US,D,20140912,000000,21.1907,21.1907,20.9731,21.0174,9985.0183417428,0
+DGRE.US,D,20140915,000000,20.9462,21.0404,20.8393,21.0404,6249.4663279156,0
+DGRE.US,D,20140916,000000,21.0261,21.4486,21.0261,21.3062,12633.977639646,0
+DGRE.US,D,20140917,000000,21.3004,21.3004,21.0414,21.0414,6197.5259495253,0
+DGRE.US,D,20140918,000000,21.079,21.2349,21.079,21.1907,9591.3102735447,0
+DGRE.US,D,20140919,000000,21.2349,21.2696,20.9721,20.9885,11651.265680502,0
+DGRE.US,D,20140922,000000,20.9337,20.9337,20.5775,20.6939,24490.927218574,0
+DGRE.US,D,20140923,000000,20.7565,20.7565,20.5543,20.6717,25949.413043772,0
+DGRE.US,D,20140924,000000,20.7189,20.9211,20.6717,20.9211,13002.754326217,0
+DGRE.US,D,20140925,000000,20.7421,20.7421,20.4918,20.5457,5252.2110628227,0
+DGRE.US,D,20140926,000000,20.4985,20.6265,20.4802,20.5697,5443.3516552988,0
+DGRE.US,D,20140929,000000,20.2867,20.2867,20.099,20.1991,14316.845899491,0
+DGRE.US,D,20140930,000000,20.2703,20.2867,20.2068,20.2752,9233.9604702197,0
+DGRE.US,D,20141001,000000,20.1366,20.1366,19.9315,19.9546,7630.0415855286,0
+DGRE.US,D,20141002,000000,19.7669,20.0402,19.6495,19.9488,5266.7543687719,0
+DGRE.US,D,20141003,000000,19.9296,20.0402,19.8545,19.9999,6656.6788944952,0
+DGRE.US,D,20141006,000000,20.4109,20.4821,20.3262,20.3262,6311.7947819839,0
+DGRE.US,D,20141007,000000,20.3657,20.4263,20.2867,20.2867,39408.203892255,0
+DGRE.US,D,20141008,000000,20.2395,20.3955,19.9546,20.3791,6355.4246998317,0
+DGRE.US,D,20141009,000000,20.4206,20.4206,20.1529,20.1818,921.42231264314,0
+DGRE.US,D,20141010,000000,20.0489,20.2395,19.8545,19.8545,12348.305558499,0
+DGRE.US,D,20141013,000000,20.0884,20.1838,20.0249,20.0412,24264.467168792,0
+DGRE.US,D,20141014,000000,20.0172,20.1587,19.97,20.0952,3781.2595468106,0
+DGRE.US,D,20141015,000000,19.9046,19.9046,19.3963,19.7669,82094.884468502,0
+DGRE.US,D,20141016,000000,19.3318,19.8545,19.3318,19.7823,2219.9317723995,0
+DGRE.US,D,20141017,000000,20.0817,20.1433,19.9999,20.0095,2405.8783270367,0
+DGRE.US,D,20141020,000000,20.1366,20.1366,19.8631,19.9046,3263.9333780437,0
+DGRE.US,D,20141021,000000,20.0317,20.1116,19.9932,20.0307,1437.7096738423,0
+DGRE.US,D,20141022,000000,19.9402,19.9402,19.8776,19.9084,2292.6483021459,0
+DGRE.US,D,20141024,000000,19.7592,19.9864,19.7592,19.9315,3412.4828602398,0
+DGRE.US,D,20141027,000000,19.7881,19.7881,19.7746,19.7746,4812.7954616411,0
+DGRE.US,D,20141028,000000,19.9478,20.1991,19.9478,20.1838,6494.6249139176,0
+DGRE.US,D,20141029,000000,20.4022,20.4263,20.1433,20.2213,9623.5133081466,0
+DGRE.US,D,20141030,000000,20.228,20.6901,20.228,20.4581,6699.2700047752,0
+DGRE.US,D,20141031,000000,20.2627,20.5303,20.2627,20.4648,11610.752185358,0
+DGRE.US,D,20141103,000000,20.4109,20.4821,20.3435,20.3657,6418.7919614678,0
+DGRE.US,D,20141105,000000,20.2308,20.2308,19.9999,20.1279,1965.4239182873,0
+DGRE.US,D,20141106,000000,19.8218,19.8978,19.688,19.688,3035.3957131266,0
+DGRE.US,D,20141107,000000,19.7332,19.8863,19.7332,19.8112,3445.7247024096,0
+DGRE.US,D,20141110,000000,19.7958,20.0402,19.7958,19.8776,12900.951184572,0
+DGRE.US,D,20141111,000000,19.8622,19.9315,19.8016,19.893,2980.3389120329,0
+DGRE.US,D,20141112,000000,20.0547,20.0624,19.9276,19.9276,2578.3203832923,0
+DGRE.US,D,20141113,000000,20.0576,20.0576,19.9036,19.9036,4484.5322702147,0
+DGRE.US,D,20141114,000000,19.7746,19.9613,19.7746,19.9613,2904.5059595831,0
+DGRE.US,D,20141117,000000,19.9478,19.9478,19.8458,19.8458,592.12031364892,0
+DGRE.US,D,20141118,000000,19.9123,19.9787,19.8545,19.9218,182776.11394017,0
+DGRE.US,D,20141119,000000,19.8728,20.0268,19.8381,20.0172,59136.198412442,0
+DGRE.US,D,20141120,000000,20.1202,20.1202,19.9315,20.0268,14040.523086454,0
+DGRE.US,D,20141121,000000,20.4735,20.6237,20.2068,20.6092,64312.576522815,0
+DGRE.US,D,20141124,000000,20.5303,20.5303,20.4206,20.4542,2573.1263454533,0
+DGRE.US,D,20141125,000000,20.4504,20.4918,20.3098,20.3108,31578.711253708,0
+DGRE.US,D,20141126,000000,20.4349,20.4349,20.4349,20.4349,685.61299475138,0
+DGRE.US,D,20141128,000000,20.3012,20.4349,20.2232,20.2232,2851.526773625,0
+DGRE.US,D,20141201,000000,19.893,20.176,19.8718,19.9546,3938.1194895492,0
+DGRE.US,D,20141202,000000,19.8718,19.8718,19.7159,19.8622,14283.60405732,0
+DGRE.US,D,20141203,000000,19.9623,19.9623,19.8381,19.842,4013.952441999,0
+DGRE.US,D,20141204,000000,19.8718,19.8718,19.7582,19.8112,5779.9253072677,0
+DGRE.US,D,20141205,000000,19.5397,19.7159,19.5397,19.7024,14397.872889779,0
+DGRE.US,D,20141208,000000,19.5917,19.5917,19.2346,19.3867,13772.51073396,0
+DGRE.US,D,20141209,000000,19.2201,19.3202,19.1912,19.2933,6070.7914262531,0
+DGRE.US,D,20141210,000000,19.1382,19.2018,19.1287,19.1517,17946.439541401,0
+DGRE.US,D,20141211,000000,19.1335,19.1806,18.9728,18.9728,10264.457577482,0
+DGRE.US,D,20141212,000000,19.0545,19.0545,18.6935,18.7715,44705.083680493,0
+DGRE.US,D,20141215,000000,18.6868,18.6868,18.1892,18.399,20907.041109646,0
+DGRE.US,D,20141216,000000,18.116,18.3923,17.9928,18.1969,33652.171159046,0
+DGRE.US,D,20141217,000000,18.3691,18.939,18.3691,18.7552,20615.136183092,0
+DGRE.US,D,20141218,000000,19.1287,19.2134,18.9535,19.2134,68320.296119407,0
+DGRE.US,D,20141219,000000,19.5426,19.5426,19.0853,19.2644,57058.583276832,0
+DGRE.US,D,20141222,000000,19.4387,19.4454,19.2307,19.4002,17912.158891664,0
+DGRE.US,D,20141223,000000,19.3453,19.378,19.1547,19.2644,126608.82755652,0
+DGRE.US,D,20141224,000000,19.2788,19.3231,19.171,19.3231,14551.616409814,0
+DGRE.US,D,20141226,000000,19.4222,19.4906,19.2018,19.378,37771.043165394,0
+DGRE.US,D,20141229,000000,19.2374,19.3549,19.1325,19.2885,23715.976772991,0
+DGRE.US,D,20141230,000000,19.2818,19.3366,19.2172,19.2269,8304.2276970341,0
+DGRE.US,D,20141231,000000,19.1961,19.4049,19.1614,19.328,31374.066162851,0
+DGRE.US,D,20150102,000000,18.9486,18.9486,18.8543,18.8543,3917.3433381931,0
+DGRE.US,D,20150105,000000,18.8754,18.8754,18.4413,18.474,36370.730563993,0
+DGRE.US,D,20150106,000000,18.4654,18.6396,18.4173,18.5944,64855.872880777,0
+DGRE.US,D,20150107,000000,18.7782,18.9813,18.7648,18.8485,20318.037218701,0
+DGRE.US,D,20150108,000000,19.146,19.2548,19.1325,19.223,71724.468519104,0
+DGRE.US,D,20150109,000000,19.1219,19.1951,18.992,19.1325,43798.2046738,0
+DGRE.US,D,20150112,000000,19.067,19.093,18.9265,19.093,4200.9378042039,0
+DGRE.US,D,20150113,000000,19.067,19.274,18.9602,19.1132,76222.5052877,0
+DGRE.US,D,20150114,000000,18.9409,19.0998,18.8466,19.0998,17162.139827708,0
+DGRE.US,D,20150115,000000,19.2644,19.6051,18.9708,18.9708,9196.5633977787,0
+DGRE.US,D,20150116,000000,19.2374,19.3414,19.2374,19.328,32824.241527506,0
+DGRE.US,D,20150120,000000,19.2885,19.351,19.1672,19.3453,13669.668784748,0
+DGRE.US,D,20150121,000000,19.5638,19.6755,19.5638,19.6755,16740.38395518,0
+DGRE.US,D,20150122,000000,19.7717,20.1356,19.7717,20.1356,33572.182976325,0
+DGRE.US,D,20150123,000000,19.97,20.0662,19.9613,20.0075,12501.010270967,0
+DGRE.US,D,20150126,000000,19.8429,20.0537,19.8429,19.9912,7016.1063129558,0
+DGRE.US,D,20150127,000000,19.8256,19.9758,19.8256,19.9537,6270.2424792717,0
+DGRE.US,D,20150128,000000,19.9825,20.0018,19.7996,19.8353,34590.214392774,0
+DGRE.US,D,20150129,000000,19.6138,19.8613,19.6138,19.8353,25758.272451296,0
+DGRE.US,D,20150130,000000,19.5195,19.5195,19.2307,19.3453,7036.8824643119,0
+DGRE.US,D,20150202,000000,19.5503,19.5715,19.4666,19.5108,21147.005657809,0
+DGRE.US,D,20150203,000000,19.8613,19.9845,19.7649,19.9402,19255.337076836,0
+DGRE.US,D,20150204,000000,19.7861,19.8968,19.7861,19.7996,17929.818620316,0
+DGRE.US,D,20150205,000000,19.7939,20.0152,19.7939,20.0075,16214.74732587,0
+DGRE.US,D,20150206,000000,19.7649,19.8256,19.609,19.6995,9581.9610054344,0
+DGRE.US,D,20150209,000000,19.7717,19.7794,19.7226,19.7717,22198.278916428,0
+DGRE.US,D,20150210,000000,19.6283,19.6283,19.4406,19.5609,18640.362996695,0
+DGRE.US,D,20150211,000000,19.4454,19.4454,19.3155,19.3568,9880.0987773945,0
+DGRE.US,D,20150212,000000,19.7399,19.9537,19.5638,19.9103,14499.676031423,0
+DGRE.US,D,20150213,000000,20.0721,20.1279,20.047,20.0586,8188.9200570077,0
+DGRE.US,D,20150217,000000,20.047,20.047,19.9537,20.0307,17913.197699231,0
+DGRE.US,D,20150218,000000,19.9036,20.0075,19.894,20.0075,7753.6596860974,0
+DGRE.US,D,20150219,000000,19.8613,19.9613,19.8613,19.92,4002.5255587531,0
+DGRE.US,D,20150220,000000,19.9103,20.0874,19.9103,20.0807,15803.379529019,0
+DGRE.US,D,20150223,000000,20.0394,20.0394,19.8776,19.8776,5392.4500844764,0
+DGRE.US,D,20150224,000000,19.9845,20.2126,19.9845,20.2126,5147.2914984744,0
+DGRE.US,D,20150225,000000,20.0394,20.1828,19.9932,20.1192,2835.944660108,0
+DGRE.US,D,20150226,000000,20.0239,20.0239,19.8881,19.969,25829.950173474,0
+DGRE.US,D,20150227,000000,19.9383,20.0065,19.8968,19.9065,5483.8651504432,0
+DGRE.US,D,20150302,000000,19.9103,19.9103,19.8256,19.8613,4931.2195243709,0
+DGRE.US,D,20150303,000000,19.8256,19.8699,19.8083,19.8256,12006.537868691,0
+DGRE.US,D,20150304,000000,19.5195,19.6283,19.4387,19.5715,15675.606198179,0
+DGRE.US,D,20150305,000000,19.5898,19.6051,19.5801,19.5801,5438.1576174598,0
+DGRE.US,D,20150306,000000,19.4531,19.4531,19.2018,19.274,4294.4304853064,0
+DGRE.US,D,20150309,000000,19.1412,19.2104,19.0853,19.0998,7455.5219141373,0
+DGRE.US,D,20150310,000000,18.7648,18.8206,18.6733,18.6733,43351.517419644,0
+DGRE.US,D,20150311,000000,18.7648,18.8206,18.6493,18.8119,10364.183103992,0
+DGRE.US,D,20150312,000000,19.0372,19.0372,18.757,18.8389,6447.8785733664,0
+DGRE.US,D,20150313,000000,18.7195,18.7195,18.4018,18.5597,8212.8126310673,0
+DGRE.US,D,20150316,000000,18.5761,18.757,18.5761,18.7263,24896.062170018,0
+DGRE.US,D,20150317,000000,18.7513,18.8841,18.6955,18.8033,3917.3433381931,0
+DGRE.US,D,20150318,000000,18.8669,19.3915,18.7715,19.3915,6068.7138111175,0
+DGRE.US,D,20150319,000000,19.1768,19.1768,18.8601,18.9333,17570.391201856,0
+DGRE.US,D,20150320,000000,19.1325,19.3732,19.1325,19.3366,10870.082389513,0
+DGRE.US,D,20150323,000000,19.3231,19.5128,19.1065,19.3443,26239.24035519,0
+DGRE.US,D,20150324,000000,19.5041,19.5128,19.3558,19.4531,2523.2635821986,0
+DGRE.US,D,20150325,000000,19.327,19.3828,19.092,19.1662,6686.8043139615,0
+DGRE.US,D,20150326,000000,18.9169,18.9169,18.9006,18.9006,5673.9669353516,0
+DGRE.US,D,20150327,000000,18.8197,18.9006,18.8014,18.9006,14255.55625299,0
+DGRE.US,D,20150330,000000,19.0988,19.2096,19.0276,19.2096,6559.0309831215,0
+DGRE.US,D,20150331,000000,18.9775,19.1662,18.9775,19.044,8197.2305175502,0
+DGRE.US,D,20150401,000000,19.2731,19.4145,19.2365,19.2971,18164.58913064,0
+DGRE.US,D,20150402,000000,19.5195,19.7149,19.5041,19.6995,21318.408906497,0
+DGRE.US,D,20150406,000000,20.0085,20.0307,19.893,19.9392,17532.994129414,0
+DGRE.US,D,20150407,000000,19.8978,19.8978,19.8362,19.8756,4783.7088497426,0
+DGRE.US,D,20150408,000000,19.9777,20.0162,19.8708,19.8978,7062.852653507,0
+DGRE.US,D,20150409,000000,19.8978,19.9613,19.8708,19.8776,5204.4259147036,0
+DGRE.US,D,20150410,000000,19.9613,19.9922,19.9036,19.9777,5932.630019735,0
+DGRE.US,D,20150413,000000,19.9537,19.9537,19.8266,19.8266,7569.7907465959,0
+DGRE.US,D,20150414,000000,19.8439,19.8978,19.8266,19.8978,3277.4378764251,0
+DGRE.US,D,20150415,000000,19.8526,20.048,19.7804,20.0394,41241.699249431,0
+DGRE.US,D,20150416,000000,20.0394,20.1905,20.0394,20.177,9919.5734649711,0
+DGRE.US,D,20150417,000000,19.8169,19.893,19.7871,19.8613,9205.912665889,0
+DGRE.US,D,20150420,000000,19.8613,19.8613,19.7958,19.8276,6437.4904976883,0
+DGRE.US,D,20150421,000000,19.9093,19.947,19.9093,19.9093,857.01624343922,0
+DGRE.US,D,20150422,000000,19.9113,20.0307,19.893,20.0018,12747.207664536,0
+DGRE.US,D,20150423,000000,20.1366,20.2935,20.0952,20.2935,7696.5252698681,0
+DGRE.US,D,20150424,000000,20.3752,20.3752,20.3666,20.3666,2646.8816827674,0
+DGRE.US,D,20150427,000000,20.278,20.3666,20.2405,20.3282,12740.97481913,0
+DGRE.US,D,20150428,000000,20.3502,20.4754,20.3108,20.3964,9083.3333728879,0
+DGRE.US,D,20150429,000000,20.2145,20.2145,20.0952,20.176,2770.4997833362,0
+DGRE.US,D,20150430,000000,20.0307,20.0307,19.8362,19.893,6432.2964598493,0
+DGRE.US,D,20150501,000000,19.8439,19.9537,19.8439,19.8439,880.90881749874,0
+DGRE.US,D,20150504,000000,19.9854,19.9922,19.9392,19.9392,5296.8797882383,0
+DGRE.US,D,20150505,000000,19.9537,19.9537,19.8708,19.8708,3026.0464450163,0
+DGRE.US,D,20150506,000000,19.9305,19.9383,19.7804,19.8362,2568.9711151821,0
+DGRE.US,D,20150507,000000,19.8006,19.8362,19.7486,19.8092,3110.1898580085,0
+DGRE.US,D,20150508,000000,19.9989,20.1038,19.9854,20.0952,4668.4012097162,0
+DGRE.US,D,20150511,000000,20.0085,20.0085,19.7486,19.8006,9837.5076671145,0
+DGRE.US,D,20150512,000000,19.7746,19.8853,19.7486,19.8131,1580.0263106316,0
+DGRE.US,D,20150513,000000,19.9777,20.1038,19.8613,19.9537,3406.250014833,0
+DGRE.US,D,20150514,000000,20.0952,20.151,20.0162,20.151,7820.1433704369,0
+DGRE.US,D,20150515,000000,20.0721,20.2126,20.048,20.2001,8404.9920311112,0
+DGRE.US,D,20150518,000000,20.2001,20.3666,20.0105,20.0721,12770.061431028,0
+DGRE.US,D,20150519,000000,20.0162,20.0634,19.9537,20.0085,7944.8002785735,0
+DGRE.US,D,20150520,000000,19.9113,20.1202,19.9113,20.048,5673.9669353516,0
+DGRE.US,D,20150521,000000,19.9854,19.9854,19.9305,19.9392,3155.8973909919,0
+DGRE.US,D,20150522,000000,19.9113,19.9854,19.7659,19.7659,5797.5850359204,0
+DGRE.US,D,20150526,000000,19.6677,19.6677,19.3443,19.4454,35252.973621035,0
+DGRE.US,D,20150527,000000,19.3356,19.4387,19.327,19.4387,3910.0716852185,0
+DGRE.US,D,20150528,000000,19.3558,19.5349,19.0844,19.5349,5684.3550110296,0
+DGRE.US,D,20150529,000000,19.2634,19.2885,19.1604,19.1604,10723.610522452,0
+DGRE.US,D,20150601,000000,19.1065,19.1219,19.0844,19.1065,2523.2635821986,0
+DGRE.US,D,20150602,000000,19.1537,19.2731,19.1431,19.2606,10611.41930513,0
+DGRE.US,D,20150603,000000,19.066,19.1537,19.0575,19.0575,2770.4997833362,0
+DGRE.US,D,20150604,000000,18.94,18.94,18.7176,18.734,6057.2869278716,0
+DGRE.US,D,20150605,000000,18.6386,18.7176,18.6386,18.6868,4286.1200247639,0
+DGRE.US,D,20150608,000000,18.6801,18.7503,18.6723,18.7503,6808.3447993947,0
+DGRE.US,D,20150609,000000,18.6801,18.6935,18.6059,18.6059,3916.3045306253,0
+DGRE.US,D,20150610,000000,18.9544,19.0006,18.8274,18.9333,8930.6286604206,0
+DGRE.US,D,20150611,000000,18.8659,18.8659,18.7947,18.7947,2405.8783270367,0
+DGRE.US,D,20150612,000000,18.8274,18.837,18.786,18.786,3657.6414462418,0
+DGRE.US,D,20150615,000000,18.657,18.7022,18.6136,18.6868,3406.250014833,0
+DGRE.US,D,20150616,000000,18.7763,18.786,18.7763,18.786,1767.0116728365,0
+DGRE.US,D,20150617,000000,18.8457,19.0276,18.7562,19.0276,8831.9419414791,0
+DGRE.US,D,20150618,000000,19.0276,19.1662,19.0276,19.1662,3406.250014833,0
+DGRE.US,D,20150619,000000,19.0575,19.066,19.0497,19.066,2905.5447671509,0
+DGRE.US,D,20150622,000000,19.2211,19.2365,19.1652,19.1652,2247.9795767303,0
+DGRE.US,D,20150623,000000,19.0815,19.2211,19.0815,19.1787,2642.7264524962,0
+DGRE.US,D,20150624,000000,19.2365,19.2365,19.1287,19.1517,3126.8107790934,0
+DGRE.US,D,20150625,000000,19.1999,19.1999,19.1691,19.1739,52429.656754692,0
+DGRE.US,D,20150626,000000,19.1517,19.1739,19.1382,19.1517,7505.384677392,0
+DGRE.US,D,20150629,000000,18.9978,18.9978,18.7657,18.7898,65905.06852426,0
+DGRE.US,D,20150630,000000,19.0545,19.2153,18.9978,19.119,21506.433076269,0
+DGRE.US,D,20150701,000000,19.2875,19.2875,18.9351,19.0324,193336.63167448,0
+DGRE.US,D,20150702,000000,19.0969,19.2153,19.0632,19.0719,18132.386096039,0
+DGRE.US,D,20150706,000000,18.8225,18.8611,18.7051,18.7051,10377.687602373,0
+DGRE.US,D,20150707,000000,18.6329,18.6329,18.3085,18.6156,4251.8393750263,0
+DGRE.US,D,20150708,000000,18.3431,18.3816,18.2074,18.2074,18509.473243151,0
+DGRE.US,D,20150709,000000,18.5347,18.5347,18.3431,18.3518,35138.704788576,0
+DGRE.US,D,20150710,000000,18.5924,18.7368,18.5924,18.7368,1749.3519441838,0
+DGRE.US,D,20150713,000000,18.6666,18.7523,18.6493,18.7272,10501.305702942,0
+DGRE.US,D,20150714,000000,18.7368,18.7975,18.6493,18.7272,16563.786668653,0
+DGRE.US,D,20150715,000000,18.7205,18.7205,18.5674,18.5674,21533.442073033,0
+DGRE.US,D,20150716,000000,18.7802,18.7898,18.6897,18.6955,10756.852364621,0
+DGRE.US,D,20150717,000000,18.8312,18.8312,18.6733,18.7272,10879.431657623,0
+DGRE.US,D,20150720,000000,18.5751,18.6579,18.4952,18.6243,22259.568562928,0
+DGRE.US,D,20150721,000000,18.5924,18.7436,18.5924,18.6733,9377.3159145768,0
+DGRE.US,D,20150722,000000,18.526,18.526,18.2951,18.3673,21757.824507678,0
+DGRE.US,D,20150723,000000,18.2729,18.2729,18.1179,18.1352,8379.0218419161,0
+DGRE.US,D,20150724,000000,17.9359,17.9359,17.6886,17.7261,11006.166180895,0
+DGRE.US,D,20150727,000000,17.5922,17.5922,17.4402,17.4402,9755.4418692579,0
+DGRE.US,D,20150728,000000,17.5047,17.5538,17.4498,17.5538,48149.769575335,0
+DGRE.US,D,20150729,000000,17.5779,17.8022,17.5779,17.7665,8755.0701814615,0
+DGRE.US,D,20150730,000000,17.6385,17.6472,17.5711,17.6472,4376.496283163,0
+DGRE.US,D,20150731,000000,17.8098,17.9196,17.7501,17.8715,10377.687602373,0
+DGRE.US,D,20150803,000000,17.6953,17.6953,17.471,17.4797,20981.835254527,0
+DGRE.US,D,20150804,000000,17.5538,17.6472,17.4797,17.5452,15131.27103265,0
+DGRE.US,D,20150805,000000,17.6231,17.6317,17.4883,17.4883,7126.2199151431,0
+DGRE.US,D,20150806,000000,17.471,17.471,17.3381,17.4248,13003.793133784,0
+DGRE.US,D,20150807,000000,17.3381,17.3641,17.2487,17.3439,26138.476021113,0
+DGRE.US,D,20150810,000000,17.3738,17.5922,17.3738,17.5922,9255.7754291436,0
+DGRE.US,D,20150811,000000,17.2765,17.2765,17.1081,17.2159,10765.162825165,0
+DGRE.US,D,20150812,000000,16.9617,16.9617,16.8164,16.9444,15884.406519308,0
+DGRE.US,D,20150813,000000,16.904,17.0397,16.8963,16.8963,5128.5929622539,0
+DGRE.US,D,20150814,000000,17.0079,17.0079,16.8693,16.8693,4501.1531912996,0
+DGRE.US,D,20150817,000000,16.7365,16.7866,16.6855,16.7461,8129.7080256429,0
+DGRE.US,D,20150818,000000,16.6315,16.7124,16.593,16.6662,8505.7563651883,0
+DGRE.US,D,20150819,000000,16.5055,16.5276,16.3611,16.4881,11382.214520441,0
+DGRE.US,D,20150820,000000,16.3457,16.4728,16.3302,16.3457,11255.479997169,0
+DGRE.US,D,20150821,000000,16.0732,16.2398,15.8326,15.9365,28011.446065866,0
+DGRE.US,D,20150824,000000,14.8102,15.8721,14.4117,15.1125,154473.80175533,0
+DGRE.US,D,20150825,000000,15.952,15.952,15.2713,15.2713,103671.95645938,0
+DGRE.US,D,20150826,000000,15.5775,15.8249,15.5053,15.8249,17256.671316379,0
+DGRE.US,D,20150827,000000,15.9798,16.4391,15.9798,16.4391,33636.58904553,0
+DGRE.US,D,20150828,000000,16.3611,16.3687,16.2013,16.3149,12628.783601807,0
+DGRE.US,D,20150831,000000,16.1916,16.4006,16.1117,16.3765,11507.910236145,0
+DGRE.US,D,20150901,000000,15.9288,15.9875,15.6718,15.7295,99420.117084357,0
+DGRE.US,D,20150902,000000,16.0472,16.0472,15.9153,15.924,5252.2110628227,0
+DGRE.US,D,20150903,000000,16.1194,16.2263,16.0386,16.0472,6376.2008511878,0
+DGRE.US,D,20150904,000000,15.8576,15.8653,15.4677,15.6015,12881.213840783,0
+DGRE.US,D,20150908,000000,15.8489,15.8489,15.6718,15.8249,6878.9837140055,0
+DGRE.US,D,20150909,000000,15.9288,15.9288,15.5775,15.5775,21882.481415815,0
+DGRE.US,D,20150910,000000,15.8894,15.9712,15.7941,15.7941,28164.150778333,0
+DGRE.US,D,20150911,000000,15.8653,15.8653,15.7749,15.8181,3876.8298430487,0
+DGRE.US,D,20150914,000000,15.8721,16.0145,15.8721,16.0145,2376.7917151381,0
+DGRE.US,D,20150915,000000,15.9712,16.2263,15.9712,16.1117,164949.13726907,0
+DGRE.US,D,20150916,000000,16.2965,16.519,16.2965,16.519,4126.1436593219,0
+DGRE.US,D,20150917,000000,16.4006,16.6566,16.3947,16.5718,14703.282314713,0
+DGRE.US,D,20150918,000000,16.3611,16.3611,16.1589,16.2176,5128.5929622539,0
+DGRE.US,D,20150921,000000,16.2311,16.2311,15.9972,16.0242,48232.874180759,0
+DGRE.US,D,20150922,000000,15.7729,15.899,15.6824,15.8413,53648.178031727,0
+DGRE.US,D,20150923,000000,15.7412,15.7497,15.4687,15.565,9349.2681102461,0
+DGRE.US,D,20150924,000000,15.2935,15.589,15.1741,15.4918,14648.22551362,0
+DGRE.US,D,20150925,000000,15.6362,15.667,15.5399,15.5399,1967.5015334229,0
+DGRE.US,D,20150928,000000,15.3753,15.3753,15.076,15.1414,28361.524216216,0
+DGRE.US,D,20150929,000000,15.1568,15.3445,15.1568,15.1828,25224.325361444,0
+DGRE.US,D,20150930,000000,15.5717,15.7825,15.5717,15.7825,7015.067505388,0
+DGRE.US,D,20151001,000000,15.7497,15.7497,15.6603,15.6901,2215.7765421283,0
+DGRE.US,D,20151002,000000,15.5072,16.1233,15.5072,16.1233,17473.78209805,0
+DGRE.US,D,20151005,000000,16.2533,16.5074,16.2533,16.5074,32318.342241985,0
+DGRE.US,D,20151006,000000,16.4236,16.5738,16.4006,16.5738,6642.1355885459,0
+DGRE.US,D,20151007,000000,16.7673,17.0513,16.7259,16.7759,16493.147754042,0
+DGRE.US,D,20151008,000000,16.878,17.0994,16.7759,16.9791,57705.760391574,0
+DGRE.US,D,20151009,000000,17.188,17.3921,17.1235,17.2207,8123.475180236,0
+DGRE.US,D,20151012,000000,17.2679,17.2679,17.0166,17.0686,20283.756568963,0
+DGRE.US,D,20151013,000000,16.8463,16.8463,16.6989,16.7259,4183.2780755512,0
+DGRE.US,D,20151014,000000,16.7846,16.8405,16.7336,16.7586,11934.860146513,0
+DGRE.US,D,20151015,000000,17.0262,17.237,16.9849,17.237,40972.64808937,0
+DGRE.US,D,20151016,000000,17.1148,17.2207,16.9531,17.2207,19441.283631473,0
+DGRE.US,D,20151019,000000,17.0099,17.0099,16.8867,17.0032,8000.895887235,0
+DGRE.US,D,20151020,000000,17.0099,17.0099,17.0099,17.0099,153.74352003516,0
+DGRE.US,D,20151021,000000,16.928,16.928,16.6769,16.7336,36916.10453709,0
+DGRE.US,D,20151022,000000,17.0513,17.0773,17.0513,17.0773,2829.7118147011,0
+DGRE.US,D,20151023,000000,17.0773,17.3641,17.0773,17.188,7630.0415855286,0
+DGRE.US,D,20151026,000000,17.1148,17.1235,16.9704,17.0917,6273.3589019751,0
+DGRE.US,D,20151027,000000,16.9704,17.0166,16.8616,17.0166,2215.7765421283,0
+DGRE.US,D,20151028,000000,17.084,17.2207,16.7759,16.7914,7749.5044558262,0
+DGRE.US,D,20151029,000000,16.7432,16.7673,16.7259,16.7432,1600.8024619877,0
+DGRE.US,D,20151030,000000,16.7586,16.7991,16.7172,16.7914,9474.9638259505,0
+DGRE.US,D,20151103,000000,17.0589,17.3641,17.0589,17.2679,12797.070427792,0
+DGRE.US,D,20151104,000000,17.4181,17.4181,17.1235,17.2448,11997.188600582,0
+DGRE.US,D,20151105,000000,17.2284,17.237,17.1505,17.214,4922.9090638285,0
+DGRE.US,D,20151106,000000,17.0416,17.1071,16.904,16.9935,5778.8864996999,0
+DGRE.US,D,20151109,000000,16.9849,16.9849,16.5969,16.7259,76165.370871471,0
+DGRE.US,D,20151110,000000,16.7336,16.7336,16.7336,16.7336,246.19739356981,0
+DGRE.US,D,20151111,000000,16.6614,16.8405,16.6432,16.8154,5415.3038509681,0
+DGRE.US,D,20151112,000000,16.6104,16.6104,16.4978,16.5131,3689.8444808438,0
+DGRE.US,D,20151113,000000,16.4496,16.6037,16.3601,16.5218,247196.72645004,0
+DGRE.US,D,20151116,000000,16.5738,16.6527,16.5565,16.6527,1600.8024619877,0
+DGRE.US,D,20151117,000000,16.8338,16.8963,16.7259,16.8154,12427.254933653,0
+DGRE.US,D,20151118,000000,16.8616,17.0166,16.7509,17.0166,4061.737590118,0
+DGRE.US,D,20151119,000000,17.0686,17.1071,16.9627,17.0686,3815.5401965482,0
+DGRE.US,D,20151120,000000,17.3381,17.3381,17.0994,17.3122,5415.3038509681,0
+DGRE.US,D,20151123,000000,17.3381,17.3381,17.0262,17.2457,38882.567262946,0
+DGRE.US,D,20151124,000000,17.0917,17.1726,16.9127,17.0773,18337.031186896,0
+DGRE.US,D,20151125,000000,16.8963,17.0416,16.619,16.7432,43680.819418638,0
+DGRE.US,D,20151127,000000,16.4891,16.6345,16.4891,16.6345,612.89646500502,0
+DGRE.US,D,20151130,000000,16.5382,17.5066,16.3534,16.6614,7385.9218070944,0
+DGRE.US,D,20151201,000000,16.8154,17.2284,16.5565,16.7471,5973.1435148794,0
+DGRE.US,D,20151202,000000,16.6432,16.6836,16.5738,16.6769,2725.8310579206,0
+DGRE.US,D,20151203,000000,16.8338,16.8607,16.5382,16.8289,14463.317766551,0
+DGRE.US,D,20151204,000000,16.5565,16.7586,16.5565,16.5651,6522.6727182483,0
+DGRE.US,D,20151207,000000,16.6527,16.6769,16.2533,16.4149,259012.12372626,0
+DGRE.US,D,20151208,000000,16.2436,16.3033,16.1089,16.2706,59802.074063405,0
+DGRE.US,D,20151209,000000,16.2234,16.4573,16.0992,16.1329,78625.267192033,0
+DGRE.US,D,20151210,000000,16.1233,16.2706,15.8066,15.9067,208439.8549028,0
+DGRE.US,D,20151211,000000,15.5563,15.5717,15.3753,15.3753,3941.2359122526,0
+DGRE.US,D,20151214,000000,15.6448,15.8586,15.4851,15.8586,77254.041202531,0
+DGRE.US,D,20151215,000000,15.7825,16.1714,15.7825,16.1396,159592.0066419,0
+DGRE.US,D,20151216,000000,16.0579,16.3678,15.9298,16.0492,31621.302363988,0
+DGRE.US,D,20151217,000000,16.3302,16.3302,16.0674,16.0925,17351.202805049,0
+DGRE.US,D,20151218,000000,16.1233,16.3216,15.8808,15.8808,41713.317885214,0
+DGRE.US,D,20151221,000000,15.9298,16.0337,15.6767,15.7729,72844.303077198,0
+DGRE.US,D,20151222,000000,15.7921,16.0078,15.6767,15.7921,126873.72348631,0
+DGRE.US,D,20151223,000000,15.9895,16.2311,15.9722,16.2148,157862.39204151,0
+DGRE.US,D,20151224,000000,16.0155,16.2533,15.7921,16.1714,93201.814983475,0
+DGRE.US,D,20151228,000000,15.9972,16.2148,15.9558,16.0242,119104.4816867,0
+DGRE.US,D,20151229,000000,16.0925,16.2148,15.9452,16.0078,48198.593531021,0
+DGRE.US,D,20151230,000000,15.8479,16.0579,15.7921,15.7921,28198.431428069,0
+DGRE.US,D,20151231,000000,15.8721,15.9231,15.7277,15.7363,15433.564034881,0
+DGRE.US,D,20160104,000000,15.2473,16.0078,15.0605,15.4918,15371.235580812,0
+DGRE.US,D,20160105,000000,15.3994,15.5053,15.36,15.4389,6592.2728252913,0
+DGRE.US,D,20160106,000000,15.1,15.1,15.1,15.1,182.8301319337,0
+DGRE.US,D,20160107,000000,14.9133,15.0317,14.6456,14.7505,262608.475526,0
+DGRE.US,D,20160108,000000,14.7833,14.8738,14.6379,14.6456,40636.0744374,0
+DGRE.US,D,20160111,000000,14.5898,14.5898,14.4011,14.4589,7237.3723248983,0
+DGRE.US,D,20160112,000000,14.7505,14.9383,14.5542,14.8411,6083.2571170668,0
+DGRE.US,D,20160113,000000,14.6235,14.8642,14.5581,14.5581,6100.9168457195,0
+DGRE.US,D,20160114,000000,14.483,14.8016,14.483,14.5976,6287.9022079244,0
+DGRE.US,D,20160115,000000,14.2702,14.2702,13.8717,14.0633,6273.3589019751,0
+DGRE.US,D,20160119,000000,14.506,14.6678,14.352,14.5369,184444.43889407,0
+DGRE.US,D,20160120,000000,14.1018,14.2837,13.8235,14.0228,143887.31383183,0
+DGRE.US,D,20160121,000000,14.0199,14.2144,13.89,13.9458,43714.061260807,0
+DGRE.US,D,20160122,000000,14.2952,14.5542,14.2702,14.5022,24859.703905144,0
+DGRE.US,D,20160125,000000,14.481,14.481,14.173,14.173,9486.3907091963,0
+DGRE.US,D,20160126,000000,14.1932,14.6678,14.1932,14.6678,26131.204368137,0
+DGRE.US,D,20160127,000000,14.4993,14.7515,14.4185,14.4993,7001.5630070065,0
+DGRE.US,D,20160128,000000,14.5811,14.5811,14.5407,14.5542,959.85819265193,0
+DGRE.US,D,20160129,000000,14.7747,15.255,14.7747,15.255,7610.3042417403,0
+DGRE.US,D,20160201,000000,14.9546,15.0336,14.946,15.0336,36550.444273223,0
+DGRE.US,D,20160202,000000,14.6524,14.9296,14.5455,14.5898,12182.096347651,0
+DGRE.US,D,20160203,000000,14.792,15.0258,14.767,15.0258,1970.6179561263,0
+DGRE.US,D,20160204,000000,15.1491,15.4504,15.0336,15.0336,9439.6443686451,0
+DGRE.US,D,20160205,000000,15.36,15.36,15.0191,15.0548,2568.9711151821,0
+DGRE.US,D,20160208,000000,14.8901,15.076,14.6908,14.6908,1967.5015334229,0
+DGRE.US,D,20160209,000000,14.6678,14.9209,14.5677,14.5677,4660.0907491738,0
+DGRE.US,D,20160210,000000,15.125,15.125,14.8594,15.0028,818.58036343043,0
+DGRE.US,D,20160211,000000,14.6495,14.6495,14.5186,14.6168,1860.504353939,0
+DGRE.US,D,20160212,000000,14.6283,14.6591,14.5629,14.6591,3807.2297360058,0
+DGRE.US,D,20160216,000000,14.9056,15.0393,14.8612,14.8738,7707.952153114,0
+DGRE.US,D,20160217,000000,14.9931,15.3676,14.9931,15.1972,35826.395398462,0
+DGRE.US,D,20160218,000000,15.1972,15.4187,15.1491,15.2973,35099.230100999,0
+DGRE.US,D,20160219,000000,15.1,15.2771,15.1,15.2299,7750.543263394,0
+DGRE.US,D,20160222,000000,15.4187,15.6045,15.4187,15.4504,6364.773967942,0
+DGRE.US,D,20160223,000000,15.3137,15.409,15.2694,15.2694,2979.3001044651,0
+DGRE.US,D,20160224,000000,15.1337,15.2541,14.8564,15.1337,4847.0761113787,0
+DGRE.US,D,20160225,000000,15.1741,15.3994,15.1741,15.3108,18560.374813974,0
+DGRE.US,D,20160226,000000,15.3233,15.434,15.0528,15.0605,22405.00162242,0
+DGRE.US,D,20160229,000000,15.2386,15.2626,15.2386,15.2626,3436.3754342993,0
+DGRE.US,D,20160301,000000,15.4427,15.8479,15.4427,15.8479,6547.6040998757,0
+DGRE.US,D,20160302,000000,15.9327,15.9722,15.8162,15.8316,1354.6050684179,0
+DGRE.US,D,20160303,000000,15.8413,16.2773,15.8413,16.1089,4059.6599749824,0
+DGRE.US,D,20160304,000000,16.313,16.5805,16.313,16.3765,3979.6717922614,0
+DGRE.US,D,20160307,000000,16.5363,16.6095,16.3861,16.5468,4461.678503723,0
+DGRE.US,D,20160308,000000,16.2735,16.3678,16.0704,16.2417,10230.176927744,0
+DGRE.US,D,20160309,000000,16.5738,16.6527,16.2436,16.4314,35304.913999425,0
+DGRE.US,D,20160310,000000,16.619,16.619,16.619,16.619,145.43305949272,0
+DGRE.US,D,20160311,000000,16.8376,16.878,16.4746,16.8463,8036.2153445404,0
+DGRE.US,D,20160314,000000,16.6701,16.7759,16.6046,16.6046,1944.6477669312,0
+DGRE.US,D,20160315,000000,16.287,16.311,16.0579,16.0925,32259.13021062,0
+DGRE.US,D,20160316,000000,16.2388,16.5805,16.0992,16.5805,5073.5361611602,0
+DGRE.US,D,20160317,000000,17.0032,17.0032,16.9742,16.9742,1035.6911451017,0
+DGRE.US,D,20160318,000000,17.0763,17.0763,16.9742,17.0099,7078.4347670241,0
+DGRE.US,D,20160321,000000,17.1735,17.1735,16.9569,17.1735,1562.3665819789,0
+DGRE.US,D,20160322,000000,16.7586,17.1505,16.7432,17.0975,7865.8509034204,0
+DGRE.US,D,20160323,000000,16.852,16.852,16.6055,16.6055,3324.1842169764,0
+DGRE.US,D,20160324,000000,16.7288,16.7288,16.7288,16.7288,1473.0291311477,0
+DGRE.US,D,20160328,000000,16.7086,16.7259,16.7086,16.7259,24654.020006719,0
+DGRE.US,D,20160329,000000,16.8154,17.0706,16.8029,17.0706,5702.0147396823,0
+DGRE.US,D,20160330,000000,17.1244,17.264,17.1244,17.1985,18001.496342495,0
+DGRE.US,D,20160331,000000,17.2679,17.3044,17.0908,17.0908,91054.599740822,0
+DGRE.US,D,20160401,000000,17.0176,17.3044,17.0109,17.3044,6269.2036717039,0
+DGRE.US,D,20160404,000000,17.1832,17.1985,17.033,17.033,2863.9924644387,0
+DGRE.US,D,20160405,000000,16.8405,16.8405,16.7259,16.7914,4326.6335199083,0
+DGRE.US,D,20160406,000000,16.6345,16.853,16.6345,16.853,12819.924194283,0
+DGRE.US,D,20160407,000000,16.6902,16.6902,16.5103,16.5103,1998.665760457,0
+DGRE.US,D,20160408,000000,16.853,17.0109,16.7875,16.928,3435.3366267315,0
+DGRE.US,D,20160411,000000,17.0272,17.1735,16.9859,16.9859,1854.2715085321,0
+DGRE.US,D,20160412,000000,17.0176,17.3516,17.0176,17.3324,4610.2279859191,0
+DGRE.US,D,20160413,000000,17.4016,17.6039,17.3969,17.6009,4125.1048517541,0
+DGRE.US,D,20160414,000000,17.524,17.5672,17.4411,17.4508,6742.899922623,0
+DGRE.US,D,20160415,000000,17.5692,17.5884,17.3449,17.5413,7555.2474406466,0
+DGRE.US,D,20160418,000000,17.3516,17.5914,17.3516,17.5413,6472.8099549937,0
+DGRE.US,D,20160419,000000,17.6212,17.7743,17.6212,17.7059,14463.317766551,0
+DGRE.US,D,20160420,000000,17.6722,17.7752,17.6212,17.7059,4319.3618669337,0
+DGRE.US,D,20160421,000000,17.5365,17.549,17.498,17.523,2287.4542643069,0
+DGRE.US,D,20160422,000000,17.5413,17.5413,17.4016,17.4748,2740.3743638699,0
+DGRE.US,D,20160425,000000,17.4748,17.5807,17.3747,17.4354,2436.003746503,0
+DGRE.US,D,20160426,000000,17.5807,17.5807,17.4536,17.5057,6830.1597583187,0
+DGRE.US,D,20160427,000000,17.5085,17.6789,17.4354,17.6789,4327.6723274761,0
+DGRE.US,D,20160428,000000,17.5586,17.6299,17.3738,17.5663,17303.41765693,0
+DGRE.US,D,20160429,000000,17.3381,17.3931,17.1735,17.3931,6474.8875701293,0
+DGRE.US,D,20160503,000000,17.0926,17.0926,16.8616,16.8867,87889.35308172,0
+DGRE.US,D,20160504,000000,16.7086,16.904,16.6701,16.7673,17685.698841883,0
+DGRE.US,D,20160505,000000,16.8154,16.853,16.62,16.62,10465.986245636,0
+DGRE.US,D,20160506,000000,16.8154,16.8154,16.6345,16.7673,2223.048195103,0
+DGRE.US,D,20160509,000000,16.6614,16.6614,16.5122,16.5122,2597.0189195128,0
+DGRE.US,D,20160510,000000,16.7991,16.7991,16.7991,16.7991,797.80421207433,0
+DGRE.US,D,20160511,000000,16.8154,16.9194,16.7673,16.8616,19162.883203301,0
+DGRE.US,D,20160512,000000,16.928,16.9367,16.6769,16.775,14382.290776262,0
+DGRE.US,D,20160513,000000,16.6614,16.6614,16.3592,16.3592,1083.4762932207,0
+DGRE.US,D,20160516,000000,16.672,16.672,16.5902,16.619,2947.0970698631,0
+DGRE.US,D,20160517,000000,16.4236,16.5661,16.4236,16.5661,810.26990288799,0
+DGRE.US,D,20160518,000000,16.5208,16.5728,16.4102,16.4968,13082.742508937,0
+DGRE.US,D,20160519,000000,16.337,16.3804,16.2937,16.3755,13878.469105876,0
+DGRE.US,D,20160520,000000,16.5555,16.5555,16.5093,16.5353,848.70578289678,0
+DGRE.US,D,20160523,000000,16.4814,16.4814,16.3669,16.3669,2573.1263454533,0
+DGRE.US,D,20160524,000000,16.6055,16.6345,16.5161,16.6345,31325.242207164,0
+DGRE.US,D,20160525,000000,16.7673,16.7991,16.5883,16.6345,5364.4022801456,0
+DGRE.US,D,20160526,000000,16.8338,16.8338,16.7221,16.7374,5581.5130618169,0
+DGRE.US,D,20160527,000000,16.8693,16.8867,16.7509,16.7914,1271.5004629935,0
+DGRE.US,D,20160531,000000,16.8415,16.8463,16.7558,16.8154,7230.1006719236,0
+DGRE.US,D,20160601,000000,16.8154,16.8963,16.7759,16.853,3007.3479087958,0
+DGRE.US,D,20160602,000000,16.9194,16.98,16.903,16.9367,4052.3883220078,0
+DGRE.US,D,20160603,000000,17.1331,17.3381,17.1158,17.2949,3514.2860018847,0
+DGRE.US,D,20160606,000000,17.2756,17.524,17.2756,17.5124,5903.5434078365,0
+DGRE.US,D,20160607,000000,17.6125,17.6125,17.5162,17.5779,6099.8780381517,0
+DGRE.US,D,20160608,000000,17.677,17.7598,17.677,17.7598,5081.8466217026,0
+DGRE.US,D,20160609,000000,17.5413,17.6549,17.444,17.5085,8143.2125240243,0
+DGRE.US,D,20160610,000000,17.2467,17.2949,17.1505,17.1591,3948.5075652273,0
+DGRE.US,D,20160613,000000,17.0022,17.0022,16.8867,16.904,6726.2790015381,0
+DGRE.US,D,20160614,000000,16.853,16.9088,16.6701,16.9088,8128.669218075,0
+DGRE.US,D,20160615,000000,17.0272,17.0272,17.0272,17.0272,1199.8227408149,0
+DGRE.US,D,20160616,000000,16.7759,17.006,16.7759,17.006,3256.661725069,0
+DGRE.US,D,20160617,000000,17.0339,17.085,16.9714,17.0099,43829.368900834,0
+DGRE.US,D,20160620,000000,17.3651,17.4306,17.3074,17.4306,4146.919810678,0
+DGRE.US,D,20160621,000000,17.4306,17.524,17.3546,17.524,4480.3770399435,0
+DGRE.US,D,20160622,000000,17.5124,17.5509,17.4873,17.5278,10407.81302184,0
+DGRE.US,D,20160623,000000,17.6856,17.857,17.6779,17.8407,11009.282603598,0
+DGRE.US,D,20160624,000000,17.0426,17.1841,16.9647,17.0109,3523.635269995,0
+DGRE.US,D,20160627,000000,16.9194,16.9916,16.6902,16.8453,4862.6582248958,0
+DGRE.US,D,20160628,000000,17.2159,17.2495,17.1783,17.2207,6388.6665420015,0
+DGRE.US,D,20160629,000000,17.5846,17.7011,17.5846,17.7011,9172.6708237192,0
+DGRE.US,D,20160630,000000,17.7434,17.9302,17.7251,17.8609,4695.4102064791,0
+DGRE.US,D,20160701,000000,18.0024,18.0024,17.9667,17.9667,2728.947480624,0
+DGRE.US,D,20160705,000000,17.7001,17.7088,17.5932,17.6269,4967.5777892441,0
+DGRE.US,D,20160706,000000,17.472,17.5201,17.3766,17.5201,1839.7282025829,0
+DGRE.US,D,20160707,000000,17.7174,17.7174,17.4238,17.47,7958.304776955,0
+DGRE.US,D,20160708,000000,17.833,17.9389,17.833,17.9157,5924.3195591926,0
+DGRE.US,D,20160711,000000,18.063,18.0785,18.0053,18.063,10887.742118165,0
+DGRE.US,D,20160712,000000,18.2449,18.2691,18.1892,18.1892,7839.8807142252,0
+DGRE.US,D,20160713,000000,18.1987,18.217,18.1083,18.217,3893.4507641336,0
+DGRE.US,D,20160714,000000,18.3335,18.4982,18.2691,18.3576,11367.671214492,0
+DGRE.US,D,20160715,000000,18.2844,18.3576,18.2536,18.3076,7238.4111324661,0
+DGRE.US,D,20160718,000000,18.2921,18.4153,18.2921,18.4057,7685.0983866223,0
+DGRE.US,D,20160719,000000,18.4076,18.4076,18.2199,18.2844,18248.732543632,0
+DGRE.US,D,20160720,000000,18.3663,18.4982,18.3663,18.4076,22755.079772772,0
+DGRE.US,D,20160721,000000,18.3499,18.4394,18.3085,18.3663,19118.214477885,0
+DGRE.US,D,20160722,000000,18.4086,18.4375,18.4086,18.4375,1309.9363430023,0
+DGRE.US,D,20160725,000000,18.3903,18.3903,18.3153,18.3903,2392.3738286552,0
+DGRE.US,D,20160726,000000,18.4635,18.4702,18.372,18.4153,15892.716979851,0
+DGRE.US,D,20160727,000000,18.4153,18.5184,18.2777,18.4914,11241.975498787,0
+DGRE.US,D,20160728,000000,18.448,18.5337,18.4076,18.4827,8770.6522949786,0
+DGRE.US,D,20160729,000000,18.5386,18.7022,18.5107,18.6656,22908.823292806,0
+DGRE.US,D,20160801,000000,18.7715,18.7715,18.6473,18.6955,3433.2590115959,0
+DGRE.US,D,20160802,000000,18.5973,18.6059,18.448,18.5626,33702.033922302,0
+DGRE.US,D,20160803,000000,18.4982,18.681,18.4827,18.6733,13065.082780285,0
+DGRE.US,D,20160804,000000,18.7445,18.8919,18.7445,18.8591,11126.66785876,0
+DGRE.US,D,20160805,000000,19.0247,19.1132,18.9188,19.0988,10236.409773151,0
+DGRE.US,D,20160808,000000,19.1479,19.3135,19.1479,19.2615,4613.3444086225,0
+DGRE.US,D,20160809,000000,19.376,19.4415,19.2711,19.3837,24342.377736377,0
+DGRE.US,D,20160810,000000,19.4502,19.4675,19.3288,19.3953,9925.8063103779,0
+DGRE.US,D,20160811,000000,19.3944,19.6148,19.3944,19.6081,27270.77627002,0
+DGRE.US,D,20160812,000000,19.4849,19.6148,19.4637,19.4849,16475.488025389,0
+DGRE.US,D,20160815,000000,19.6398,19.6398,19.5426,19.5648,8213.8514386351,0
+DGRE.US,D,20160816,000000,19.402,19.4762,19.402,19.4097,21324.641751903,0
+DGRE.US,D,20160817,000000,19.2711,19.4002,19.1566,19.3048,6748.093960462,0
+DGRE.US,D,20160818,000000,19.4319,19.4627,19.3288,19.4222,11809.164430808,0
+DGRE.US,D,20160819,000000,19.2124,19.3048,19.1065,19.3038,5484.903958011,0
+DGRE.US,D,20160822,000000,19.1325,19.1325,18.9496,19.0575,17936.051465723,0
+DGRE.US,D,20160823,000000,19.2124,19.2346,18.8601,18.8601,41031.860120735,0
+DGRE.US,D,20160824,000000,18.914,19.0719,18.914,18.9978,23619.367669185,0
+DGRE.US,D,20160825,000000,18.8832,19.0488,18.8832,19.042,14601.479173069,0
+DGRE.US,D,20160826,000000,19.092,19.092,18.6935,18.8177,2113.9734004834,0
+DGRE.US,D,20160829,000000,18.9188,19.0247,18.8206,18.9746,9857.2450109028,0
+DGRE.US,D,20160830,000000,18.9573,18.9736,18.8389,18.9188,10067.084139599,0
+DGRE.US,D,20160831,000000,18.8254,18.8254,18.6705,18.6705,729.24291259919,0
+DGRE.US,D,20160901,000000,18.63,18.7445,18.63,18.7445,2404.8395194688,0
+DGRE.US,D,20160902,000000,19.0333,19.0333,18.8746,18.9746,5948.2121332521,0
+DGRE.US,D,20160906,000000,19.1422,19.402,19.1422,19.3857,6633.8251280035,0
+DGRE.US,D,20160907,000000,19.3578,19.3885,19.3155,19.3885,7738.0775725803,0
+DGRE.US,D,20160908,000000,19.3453,19.3665,19.223,19.2865,11979.528871929,0
+DGRE.US,D,20160909,000000,18.966,18.966,18.6213,18.6213,3410.4052451042,0
+DGRE.US,D,20160912,000000,18.5222,18.9226,18.5222,18.9226,4283.0036020605,0
+DGRE.US,D,20160913,000000,18.5539,18.5539,18.2546,18.3239,4799.2909632596,0
+DGRE.US,D,20160914,000000,18.4865,18.6213,18.4865,18.5838,3907.9940700829,0
+DGRE.US,D,20160915,000000,18.6955,18.8639,18.6955,18.8639,961.93580778754,0
+DGRE.US,D,20160916,000000,18.6136,18.7667,18.5944,18.7205,1770.1280955399,0
+DGRE.US,D,20160919,000000,18.8746,19.0488,18.8746,18.9014,2652.0757206065,0
+DGRE.US,D,20160920,000000,18.9746,18.9746,18.862,18.9573,7925.0629347852,0
+DGRE.US,D,20160921,000000,19.0247,19.3347,18.9573,19.3347,5093.2735049485,0
+DGRE.US,D,20160922,000000,19.4357,19.4589,19.2952,19.3944,7150.1124892026,0
+DGRE.US,D,20160923,000000,19.3048,19.3048,19.1325,19.1971,2422.4992481215,0
+DGRE.US,D,20160926,000000,19.094,19.094,18.9351,18.9554,12674.49113479,0
+DGRE.US,D,20160927,000000,19.1517,19.3202,19.0526,19.2316,28045.726715602,0
+DGRE.US,D,20160928,000000,19.1931,19.3837,19.1219,19.3837,7291.3903184241,0
+DGRE.US,D,20160929,000000,19.35,19.4011,19.044,19.1267,18950.966459469,0
+DGRE.US,D,20160930,000000,19.1065,19.2673,19.1065,19.2673,8465.2428700439,0
+DGRE.US,D,20161003,000000,19.1749,19.3645,19.1344,19.327,13483.72223011,0
+DGRE.US,D,20161004,000000,19.299,19.327,19.0353,19.042,10998.89452792,0
+DGRE.US,D,20161005,000000,19.2394,19.3568,19.2163,19.3568,4038.8838236263,0
+DGRE.US,D,20161006,000000,19.1084,19.2316,19.1017,19.2096,26706.703760702,0
+DGRE.US,D,20161007,000000,19.2316,19.2481,19.0777,19.1931,18168.744360912,0
+DGRE.US,D,20161010,000000,19.2009,19.2875,19.2009,19.2875,2416.2664027147,0
+DGRE.US,D,20161011,000000,18.9265,18.9265,18.7186,18.8245,5786.1581526745,0
+DGRE.US,D,20161012,000000,18.8697,18.8919,18.7657,18.8611,8841.2912095894,0
+DGRE.US,D,20161013,000000,18.5511,18.8418,18.4673,18.7725,11330.27414205,0
+DGRE.US,D,20161014,000000,18.8591,18.9351,18.7195,18.8004,8170.2215207873,0
+DGRE.US,D,20161017,000000,18.8504,18.8504,18.8225,18.8225,718.85483692114,0
+DGRE.US,D,20161018,000000,19.0507,19.1267,19.0353,19.1037,3432.2202040281,0
+DGRE.US,D,20161019,000000,19.1797,19.2808,19.1517,19.276,7942.7226634379,0
+DGRE.US,D,20161020,000000,19.0892,19.2211,19.0892,19.2114,1711.9548717428,0
+DGRE.US,D,20161021,000000,19.0777,19.2481,19.0777,19.2481,10865.927159242,0
+DGRE.US,D,20161024,000000,19.2673,19.2673,19.1845,19.2096,7551.0922103754,0
+DGRE.US,D,20161025,000000,19.2471,19.2471,19.1517,19.1614,5619.9489418257,0
+DGRE.US,D,20161026,000000,19.0738,19.0738,18.9871,19.0083,1840.7670101507,0
+DGRE.US,D,20161027,000000,18.9948,19.0593,18.9101,18.9342,134379.1081637,0
+DGRE.US,D,20161028,000000,18.9226,18.9756,18.735,18.759,13956.379673461,0
+DGRE.US,D,20161031,000000,18.9506,19.0353,18.9111,18.9188,2856.7208114641,0
+DGRE.US,D,20161101,000000,18.9188,18.9188,18.5664,18.7465,6310.7559744161,0
+DGRE.US,D,20161102,000000,18.6598,18.6598,18.4221,18.5838,9806.3434400803,0
+DGRE.US,D,20161103,000000,18.6079,18.6079,18.3673,18.3673,11076.805095506,0
+DGRE.US,D,20161104,000000,18.2604,18.3076,18.1515,18.1515,19081.856213013,0
+DGRE.US,D,20161107,000000,18.6531,18.9101,18.6531,18.8832,45632.738838543,0
+DGRE.US,D,20161108,000000,18.8996,19.069,18.8996,19.069,3595.3129921735,0
+DGRE.US,D,20161109,000000,18.5174,18.6243,18.3768,18.4,16806.867639519,0
+DGRE.US,D,20161110,000000,18.2758,18.2758,17.8195,17.8195,8602.3654689942,0
+DGRE.US,D,20161111,000000,17.4835,17.5008,17.2217,17.3738,109178.67537632,0
+DGRE.US,D,20161114,000000,17.3554,17.3998,17.1687,17.2332,31551.702256945,0
+DGRE.US,D,20161115,000000,17.3921,17.7174,17.3641,17.7174,19113.020440047,0
+DGRE.US,D,20161116,000000,17.4922,17.6067,17.4922,17.6067,12145.738082778,0
+DGRE.US,D,20161117,000000,17.7405,17.7405,17.5779,17.5779,16752.849645993,0
+DGRE.US,D,20161118,000000,17.5702,17.6674,17.5075,17.5797,31473.791689359,0
+DGRE.US,D,20161121,000000,17.651,17.651,17.5827,17.5827,11540.113270747,0
+DGRE.US,D,20161122,000000,17.8195,17.856,17.7415,17.7848,20546.574883618,0
+DGRE.US,D,20161123,000000,17.5932,17.6684,17.5827,17.6606,5256.3662930939,0
+DGRE.US,D,20161125,000000,17.6,17.7001,17.5827,17.6154,21707.961744423,0
+DGRE.US,D,20161128,000000,17.6924,17.7925,17.6924,17.7588,8928.551045285,0
+DGRE.US,D,20161129,000000,17.6664,17.7752,17.6269,17.7415,14952.596130987,0
+DGRE.US,D,20161130,000000,17.7665,17.8262,17.7193,17.8022,16679.094308679,0
+DGRE.US,D,20161201,000000,17.7001,17.7001,17.4835,17.5085,24650.903584015,0
+DGRE.US,D,20161202,000000,17.5519,17.6154,17.4835,17.5008,23055.295159867,0
+DGRE.US,D,20161205,000000,17.6424,17.7588,17.6,17.7588,49233.245868556,0
+DGRE.US,D,20161206,000000,17.7588,17.8425,17.6626,17.7088,35871.064123878,0
+DGRE.US,D,20161207,000000,17.9177,18.0833,17.858,18.0746,18465.843325304,0
+DGRE.US,D,20161208,000000,18.0486,18.1352,17.9609,18.1217,11440.387744238,0
+DGRE.US,D,20161209,000000,18.0833,18.0833,17.9591,17.9937,39560.908604722,0
+DGRE.US,D,20161212,000000,17.9744,17.9937,17.8503,17.859,32439.882727418,0
+DGRE.US,D,20161213,000000,18.0313,18.1689,18.0168,18.0168,12380.508593101,0
+DGRE.US,D,20161214,000000,17.9764,17.9764,17.5779,17.6067,10193.818662872,0
+DGRE.US,D,20161215,000000,17.6847,17.6847,17.5249,17.625,24155.392374173,0
+DGRE.US,D,20161216,000000,17.6,17.6664,17.4575,17.4835,33111.991223789,0
+DGRE.US,D,20161219,000000,17.5085,17.6048,17.3824,17.419,7803.522449352,0
+DGRE.US,D,20161220,000000,17.4354,17.4941,17.3824,17.3931,9857.2450109028,0
+DGRE.US,D,20161221,000000,17.4344,17.4344,17.3285,17.3285,58911.815977796,0
+DGRE.US,D,20161222,000000,17.3285,17.3285,17.1648,17.2101,21987.400980163,0
+DGRE.US,D,20161223,000000,17.1822,17.2621,17.1572,17.2554,31366.794509875,0
+DGRE.US,D,20161227,000000,17.4171,17.4315,17.316,17.316,14512.141722237,0
+DGRE.US,D,20161228,000000,17.5075,17.5403,17.4411,17.4738,7148.034874067,0
+DGRE.US,D,20161229,000000,17.6057,17.8927,17.6057,17.7925,45172.547086006,0
+DGRE.US,D,20161230,000000,17.8917,17.8917,17.6761,17.6934,16514.962712965,0
+DGRE.US,D,20170103,000000,17.7848,17.9601,17.7473,17.8137,12774.216661299,0
+DGRE.US,D,20170104,000000,17.9946,18.0428,17.8667,17.935,5443.3516552988,0
+DGRE.US,D,20170105,000000,18.0851,18.1208,18.0111,18.0823,27467.110900335,0
+DGRE.US,D,20170106,000000,18.0524,18.0524,17.8762,17.9552,6467.6159171547,0
+DGRE.US,D,20170109,000000,17.9504,18.012,17.8927,18.012,2771.5385909041,0
+DGRE.US,D,20170110,000000,18.0678,18.1265,17.9504,18.0111,41347.657621347,0
+DGRE.US,D,20170111,000000,17.9696,18.0851,17.859,18.0851,4625.8100994362,0
+DGRE.US,D,20170112,000000,18.1862,18.2026,18.0573,18.1352,10569.867002417,0
+DGRE.US,D,20170113,000000,18.1448,18.2026,17.9946,18.0678,14164.141187023,0
+DGRE.US,D,20170117,000000,18.1882,18.1882,18.0245,18.1092,25888.123397271,0
+DGRE.US,D,20170118,000000,18.1015,18.1015,17.9475,18.0062,11945.248222191,0
+DGRE.US,D,20170119,000000,18.0611,18.064,17.8927,17.8927,72561.747418755,0
+DGRE.US,D,20170120,000000,18.0033,18.0111,17.8667,17.935,106906.80322553,0
+DGRE.US,D,20170123,000000,18.1708,18.2623,18.115,18.2623,11987.839332471,0
+DGRE.US,D,20170124,000000,18.3681,18.4298,18.2719,18.3624,26705.664953134,0
+DGRE.US,D,20170125,000000,18.4625,18.5674,18.4202,18.5674,9415.7517945856,0
+DGRE.US,D,20170126,000000,18.5135,18.5212,18.4587,18.4962,5293.7633655349,0
+DGRE.US,D,20170127,000000,18.4722,18.5107,18.4202,18.4895,11656.459718341,0
+DGRE.US,D,20170130,000000,18.3942,18.4202,18.3489,18.4153,11093.426016591,0
+DGRE.US,D,20170131,000000,18.4625,18.4625,18.3413,18.4115,7735.9999574447,0
+DGRE.US,D,20170201,000000,18.5212,18.5212,18.347,18.4722,11033.175177658,0
+DGRE.US,D,20170202,000000,18.4211,18.5771,18.4202,18.476,9080.2169501845,0
+DGRE.US,D,20170203,000000,18.6252,18.682,18.6204,18.6386,6133.1198803214,0
+DGRE.US,D,20170206,000000,18.5617,18.5963,18.4962,18.4962,12138.466429803,0
+DGRE.US,D,20170207,000000,18.4914,18.5202,18.4654,18.5077,2927.3597260748,0
+DGRE.US,D,20170208,000000,18.5886,18.6541,18.5087,18.5992,8505.7563651883,0
+DGRE.US,D,20170209,000000,18.6753,18.7388,18.6637,18.6983,20373.094019794,0
+DGRE.US,D,20170210,000000,18.7475,18.9073,18.7475,18.8225,20058.335326749,0
+DGRE.US,D,20170213,000000,18.9563,19.016,18.8572,18.9891,11581.66557346,0
+DGRE.US,D,20170214,000000,18.8986,19.0584,18.888,19.0584,23073.993696088,0
+DGRE.US,D,20170215,000000,19.094,19.2634,19.094,19.2384,5553.4652574862,0
+DGRE.US,D,20170216,000000,19.1431,19.2096,19.0872,19.1257,7549.0145952398,0
+DGRE.US,D,20170217,000000,19.0333,19.1162,18.9409,19.0247,98836.30723125,0
+DGRE.US,D,20170221,000000,19.2096,19.2201,19.1084,19.1922,10508.577355917,0
+DGRE.US,D,20170222,000000,19.2923,19.2923,19.1999,19.2576,9076.0617199133,0
+DGRE.US,D,20170223,000000,19.4771,19.764,19.351,19.351,12619.434333696,0
+DGRE.US,D,20170224,000000,19.2096,19.2096,19.1287,19.1836,8410.1860689502,0
+DGRE.US,D,20170227,000000,19.1836,19.4858,19.0767,19.2316,29250.743494256,0
+DGRE.US,D,20170228,000000,19.1508,19.1508,18.9323,18.9409,10023.454221752,0
+DGRE.US,D,20170301,000000,19.0584,19.3433,19.0584,19.1836,13893.012411825,0
+DGRE.US,D,20170302,000000,19.0333,19.1142,18.8225,18.8225,40043.954123751,0
+DGRE.US,D,20170303,000000,19.6947,19.6947,18.9429,19.0584,34094.703182931,0
+DGRE.US,D,20170306,000000,19.6128,19.6128,19.094,19.094,7581.2176298417,0
+DGRE.US,D,20170307,000000,19.1585,19.1585,19.094,19.12,8852.7180928352,0
+DGRE.US,D,20170308,000000,19.016,19.1084,18.9351,18.9525,14806.124263926,0
+DGRE.US,D,20170309,000000,18.8409,18.8409,18.7157,18.7157,12011.731906531,0
+DGRE.US,D,20170310,000000,19.0767,19.0767,18.9044,19.016,40575.823598468,0
+DGRE.US,D,20170313,000000,19.1084,19.2114,19.094,19.094,10157.460397998,0
+DGRE.US,D,20170314,000000,19.1084,19.1287,19.016,19.016,7766.1253769111,0
+DGRE.US,D,20170315,000000,19.1257,19.7322,19.0892,19.7322,6784.4522253352,0
+DGRE.US,D,20170316,000000,19.6523,19.714,19.6023,19.6263,8552.5027057395,0
+DGRE.US,D,20170317,000000,19.7187,19.7274,19.6128,19.6263,15332.799700804,0
+DGRE.US,D,20170320,000000,19.7187,19.8805,19.7187,19.8391,8207.6185932282,0
+DGRE.US,D,20170321,000000,19.8959,19.8959,19.6023,19.6023,7787.940335835,0
+DGRE.US,D,20170322,000000,19.6947,19.8545,19.6196,19.7852,7773.3970298857,0
+DGRE.US,D,20170323,000000,19.7457,19.8391,19.712,19.7361,9072.9452972099,0
+DGRE.US,D,20170324,000000,19.8381,19.8738,19.7852,19.8738,3188.1004255939,0
+DGRE.US,D,20170327,000000,19.9151,19.9595,19.8776,19.9007,11809.164430808,0
+DGRE.US,D,20170328,000000,19.8863,20.0432,19.8863,19.9555,6970.3987799723,0
+DGRE.US,D,20170329,000000,19.9932,19.9932,19.8949,19.9642,1433.5544435711,0
+DGRE.US,D,20170330,000000,19.9797,20.0018,19.8988,19.946,10745.425481376,0
+DGRE.US,D,20170331,000000,19.7669,19.8324,19.6456,19.7361,12878.09741808,0
+DGRE.US,D,20170403,000000,19.7437,19.8583,19.7217,19.7707,6493.5861063498,0
+DGRE.US,D,20170404,000000,19.8863,19.8978,19.8343,19.8978,18849.163317823,0
+DGRE.US,D,20170405,000000,19.8151,19.8593,19.7669,19.7669,5692.665471572,0
+DGRE.US,D,20170406,000000,19.6889,19.7891,19.6186,19.7891,11505.83262101,0
+DGRE.US,D,20170407,000000,19.6967,19.7014,19.6388,19.6697,8222.1618991775,0
+DGRE.US,D,20170410,000000,19.559,19.662,19.402,19.662,14603.556788204,0
+DGRE.US,D,20170411,000000,19.4579,19.6196,19.4415,19.5599,9046.9751080148,0
+DGRE.US,D,20170412,000000,19.6523,19.6523,19.5531,19.5936,3843.5880008789,0
+DGRE.US,D,20170413,000000,19.7053,19.7303,19.6033,19.6033,12950.813947826,0
+DGRE.US,D,20170417,000000,19.6533,19.8179,19.6533,19.7649,3779.181931675,0
+DGRE.US,D,20170418,000000,19.7572,19.7572,19.5936,19.6918,10506.499740781,0
+DGRE.US,D,20170419,000000,19.661,19.662,19.5455,19.559,6371.0068133488,0
+DGRE.US,D,20170420,000000,19.6658,19.739,19.6465,19.712,8960.7540798869,0
+DGRE.US,D,20170421,000000,19.9343,19.9343,19.7736,19.7967,3030.2016752875,0
+DGRE.US,D,20170424,000000,20.0182,20.0432,20.0182,20.0268,6980.7868556504,0
+DGRE.US,D,20170425,000000,20.0307,20.1876,20.0307,20.1461,4329.7499426117,0
+DGRE.US,D,20170426,000000,20.0345,20.1461,19.9527,20.0345,13877.430298309,0
+DGRE.US,D,20170427,000000,19.8998,20.0018,19.8843,20.0018,7180.237908669,0
+DGRE.US,D,20170428,000000,20.0191,20.2136,19.969,20.1221,19697.869100721,0
+DGRE.US,D,20170501,000000,20.1384,20.176,20.1384,20.1635,5752.9163105047,0
+DGRE.US,D,20170502,000000,20.2318,20.2742,20.1905,20.2665,18350.535685277,0
+DGRE.US,D,20170503,000000,20.1789,20.2732,20.0788,20.2136,11723.982210249,0
+DGRE.US,D,20170504,000000,20.0432,20.0432,19.9999,19.9999,4622.6936767328,0
+DGRE.US,D,20170505,000000,19.9777,20.1376,19.9248,19.9681,16926.330509816,0
+DGRE.US,D,20170508,000000,19.9777,20.1376,19.9248,20.0191,16476.526832957,0
+DGRE.US,D,20170509,000000,20.0191,20.2732,20.0191,20.1384,12092.758896819,0
+DGRE.US,D,20170510,000000,20.1587,20.3089,20.1384,20.2752,6891.4494048192,0
+DGRE.US,D,20170511,000000,20.2742,20.3772,20.1818,20.1818,59690.92165365,0
+DGRE.US,D,20170512,000000,20.2578,20.3839,20.2578,20.3839,13192.856111125,0
+DGRE.US,D,20170515,000000,20.3358,20.5977,20.3358,20.5717,19583.600268262,0
+DGRE.US,D,20170516,000000,20.5505,20.5977,20.5043,20.5977,3335.6111002222,0
+DGRE.US,D,20170517,000000,20.3839,20.3839,20.0345,20.1384,14077.920158895,0
+DGRE.US,D,20170518,000000,19.6186,20.0345,19.5397,19.8699,19587.755498534,0
+DGRE.US,D,20170519,000000,20.0191,20.2992,19.969,20.2068,26236.123932486,0
+DGRE.US,D,20170522,000000,20.3522,20.3522,20.2308,20.2318,5340.5097060861,0
+DGRE.US,D,20170523,000000,20.0692,20.3522,20.0692,20.3262,7089.8616502699,0
+DGRE.US,D,20170524,000000,20.4321,20.563,20.2136,20.5303,22405.00162242,0
+DGRE.US,D,20170525,000000,20.5206,20.5206,20.3772,20.3936,7115.8318394651,0
+DGRE.US,D,20170526,000000,20.2232,20.538,20.2232,20.538,18929.151500545,0
+DGRE.US,D,20170530,000000,20.4196,20.4484,20.3282,20.3685,5521.2622228842,0
+DGRE.US,D,20170531,000000,20.2492,20.3089,20.1779,20.3089,6711.7356955889,0
+DGRE.US,D,20170601,000000,20.563,20.563,20.2828,20.3358,31297.194402832,0
+DGRE.US,D,20170602,000000,20.4609,20.5303,20.3609,20.3772,17043.715764978,0
+DGRE.US,D,20170605,000000,20.5303,20.5553,20.5303,20.5303,19857.845466163,0
+DGRE.US,D,20170606,000000,20.5033,20.5553,20.4811,20.4946,17607.788274297,0
+DGRE.US,D,20170607,000000,20.2232,20.4764,20.2232,20.4196,16874.390131426,0
+DGRE.US,D,20170608,000000,20.3936,20.5081,20.3936,20.4908,3585.9637240633,0
+DGRE.US,D,20170609,000000,20.3887,20.4946,20.3262,20.3358,54155.116124817,0
+DGRE.US,D,20170612,000000,20.3175,20.3175,20.2338,20.2867,2366.4036394601,0
+DGRE.US,D,20170613,000000,20.3618,20.3926,20.303,20.3358,7106.4825713548,0
+DGRE.US,D,20170614,000000,20.4013,20.5197,20.356,20.356,14137.13219026,0
+DGRE.US,D,20170615,000000,20.1548,20.1856,20.1548,20.1856,1422.1275603252,0
+DGRE.US,D,20170616,000000,20.4196,20.4349,20.1721,20.2232,10189.663432601,0
+DGRE.US,D,20170619,000000,20.3839,20.408,20.2992,20.3262,7571.8683617315,0
+DGRE.US,D,20170620,000000,20.2588,20.2588,20.2088,20.2232,1129.1838262042,0
+DGRE.US,D,20170621,000000,20.2973,20.3282,20.1635,20.2665,8921.2793923104,0
+DGRE.US,D,20170622,000000,20.3666,20.4196,20.3609,20.3609,11050.83490631,0
+DGRE.US,D,20170623,000000,20.4099,20.4764,20.3772,20.4349,9468.7309805436,0
+DGRE.US,D,20170626,000000,20.6709,20.6804,20.6372,20.665,7727.6894969023,0
+DGRE.US,D,20170627,000000,20.6035,20.6035,20.4706,20.5255,7518.8891757734,0
+DGRE.US,D,20170628,000000,20.4908,20.5823,20.4696,20.5823,3628.5548343433,0
+DGRE.US,D,20170629,000000,20.4561,20.4638,20.3175,20.3887,3522.5964624272,0
+DGRE.US,D,20170630,000000,20.5264,20.5736,20.4561,20.5611,11821.630121622,0
+DGRE.US,D,20170703,000000,20.4051,20.7054,20.4051,20.6035,12363.887672017,0
+DGRE.US,D,20170705,000000,20.278,20.4581,20.278,20.4571,3316.9125640017,0
+DGRE.US,D,20170706,000000,20.4301,20.5803,20.33,20.33,6047.9376597614,0
+DGRE.US,D,20170707,000000,20.2703,20.3772,20.2703,20.3435,4977.9658649221,0
+DGRE.US,D,20170710,000000,20.4388,20.4571,20.3917,20.4571,10789.055399224,0
+DGRE.US,D,20170711,000000,20.5322,20.7054,20.5322,20.5861,12044.973748701,0
+DGRE.US,D,20170712,000000,20.8171,20.9933,20.8171,20.9933,4254.9557977298,0
+DGRE.US,D,20170713,000000,20.924,21.0144,20.8508,20.9673,10241.603810991,0
+DGRE.US,D,20170714,000000,21.1386,21.3119,21.1358,21.3119,18331.837149057,0
+DGRE.US,D,20170717,000000,21.2195,21.2715,21.1069,21.1377,74691.302932755,0
+DGRE.US,D,20170718,000000,21.2195,21.2879,21.2195,21.2802,3392.7455164515,0
+DGRE.US,D,20170719,000000,21.4515,21.4592,21.4082,21.4563,3543.3726137833,0
+DGRE.US,D,20170720,000000,21.4843,21.4843,21.4506,21.4746,3495.5874656642,0
+DGRE.US,D,20170721,000000,21.3793,21.4168,21.3668,21.4168,7410.8531887217,0
+DGRE.US,D,20170724,000000,21.4843,21.4843,21.3486,21.4678,34867.576013379,0
+DGRE.US,D,20170725,000000,21.3996,21.4168,21.3302,21.3302,6165.3229149234,0
+DGRE.US,D,20170726,000000,21.3909,21.4563,21.3572,21.4563,14988.95439586,0
+DGRE.US,D,20170727,000000,21.5872,21.5872,21.3668,21.4592,6257.776788458,0
+DGRE.US,D,20170728,000000,21.4438,21.4843,21.4159,21.4795,5873.4179883701,0
+DGRE.US,D,20170731,000000,21.5093,21.5093,21.3389,21.4342,10368.338334263,0
+DGRE.US,D,20170801,000000,21.6633,21.6633,21.5025,21.5275,13760.045043147,0
+DGRE.US,D,20170802,000000,21.5275,21.7326,21.5275,21.6537,11790.465894588,0
+DGRE.US,D,20170803,000000,21.5333,21.5333,21.4476,21.5006,4781.631234607,0
+DGRE.US,D,20170804,000000,21.5535,21.5594,21.4938,21.5594,7805.6000644877,0
+DGRE.US,D,20170807,000000,21.569,21.6633,21.5526,21.6537,15992.44250636,0
+DGRE.US,D,20170808,000000,21.7018,21.7673,21.5988,21.6373,12349.344366067,0
+DGRE.US,D,20170809,000000,21.4737,21.4938,21.4573,21.4775,11198.345580939,0
+DGRE.US,D,20170810,000000,21.4438,21.4438,21.1955,21.1955,32859.560984812,0
+DGRE.US,D,20170811,000000,21.3119,21.3196,21.1233,21.2435,9667.1432259944,0
+DGRE.US,D,20170814,000000,21.4583,21.4583,21.4371,21.4371,1112.5629051193,0
+DGRE.US,D,20170815,000000,21.3745,21.4486,21.3437,21.4333,16322.783312922,0
+DGRE.US,D,20170816,000000,21.4938,21.6296,21.4938,21.6181,6163.2452997878,0
+DGRE.US,D,20170817,000000,21.594,21.6719,21.3948,21.3996,24061.89969307,0
+DGRE.US,D,20170818,000000,21.4746,21.6729,21.4746,21.6296,8681.3148441474,0
+DGRE.US,D,20170821,000000,21.6729,21.7066,21.5979,21.6729,41083.800499125,0
+DGRE.US,D,20170822,000000,21.8684,21.8684,21.8106,21.8106,14716.786813095,0
+DGRE.US,D,20170823,000000,21.8106,21.9473,21.7885,21.8857,25675.167845871,0
+DGRE.US,D,20170824,000000,22.0676,22.0676,21.9742,21.9973,13538.779031204,0
+DGRE.US,D,20170825,000000,22.0156,22.1687,22.0156,22.1177,19147.301089784,0
+DGRE.US,D,20170828,000000,22.108,22.108,22.0253,22.0503,7917.7912818106,0
+DGRE.US,D,20170829,000000,21.8953,22.0503,21.6729,22.0503,5056.9152400753,0
+DGRE.US,D,20170830,000000,21.9791,22.0599,21.9791,22.0503,23072.954888519,0
+DGRE.US,D,20170831,000000,22.108,22.1957,22.1032,22.1879,13006.909556488,0
+DGRE.US,D,20170901,000000,22.2899,22.3218,22.2139,22.2601,8800.777714445,0
+DGRE.US,D,20170905,000000,22.2554,22.3063,22.0503,22.108,9670.2596486978,0
+DGRE.US,D,20170906,000000,22.1783,22.2986,22.1379,22.2554,26202.882090316,0
+DGRE.US,D,20170907,000000,22.4016,22.443,22.3285,22.392,50951.433585705,0
+DGRE.US,D,20170908,000000,22.3555,22.3555,22.2236,22.2813,7083.6288048631,0
+DGRE.US,D,20170911,000000,22.3381,22.5027,22.3381,22.4864,6007.424164617,0
+DGRE.US,D,20170912,000000,22.5711,22.5711,22.4353,22.4594,27459.83924736,0
+DGRE.US,D,20170913,000000,22.3227,22.3824,22.2977,22.3555,17855.024475434,0
+DGRE.US,D,20170914,000000,22.3266,22.4777,22.3266,22.4777,3041.6285585334,0
+DGRE.US,D,20170915,000000,22.4594,22.5788,22.4411,22.5788,15169.706912658,0
+DGRE.US,D,20170918,000000,22.6846,22.6846,22.6067,22.6298,11692.817983215,0
+DGRE.US,D,20170919,000000,22.6298,22.6394,22.4739,22.6394,7855.4628277423,0
+DGRE.US,D,20170920,000000,22.6394,22.9061,22.5461,22.5461,16273.959357235,0
+DGRE.US,D,20170921,000000,22.6231,22.6654,22.5788,22.5981,16115.021799361,0
+DGRE.US,D,20170922,000000,22.5124,22.5124,22.4402,22.4777,15612.238936543,0
+DGRE.US,D,20170925,000000,22.2726,22.2832,22.0753,22.1263,12740.97481913,0
+DGRE.US,D,20170926,000000,22.0898,22.135,21.9549,22.0406,17875.80062679,0
+DGRE.US,D,20170927,000000,22.0051,22.0224,21.7191,21.8742,30030.887977678,0
+DGRE.US,D,20170928,000000,21.7634,21.9097,21.7634,21.9001,20992.223330205,0
+DGRE.US,D,20170929,000000,22.0541,22.16,22.0541,22.1523,13933.52590697,0
+DGRE.US,D,20171002,000000,22.2996,22.3314,22.082,22.1437,34551.778512766,0
+DGRE.US,D,20171003,000000,22.2312,22.368,22.2312,22.368,47577.386605474,0
+DGRE.US,D,20171004,000000,22.2996,22.4623,22.2996,22.4036,7003.6406221421,0
+DGRE.US,D,20171005,000000,22.5345,22.6106,22.4979,22.4979,4132.3765047288,0
+DGRE.US,D,20171006,000000,22.3227,22.395,22.2698,22.3766,14226.469641091,0
+DGRE.US,D,20171009,000000,22.2611,22.341,22.1707,22.2919,11566.083459942,0
+DGRE.US,D,20171010,000000,22.4815,22.5846,22.4815,22.5075,15508.358179763,0
+DGRE.US,D,20171011,000000,22.5075,22.6201,22.5075,22.5846,13453.596810644,0
+DGRE.US,D,20171012,000000,22.5759,22.6451,22.5682,22.5682,7742.2328028515,0
+DGRE.US,D,20171013,000000,22.8829,22.9658,22.8829,22.9282,8494.3294819424,0
+DGRE.US,D,20171016,000000,22.8522,22.9581,22.8002,22.8002,11095.503631726,0
+DGRE.US,D,20171017,000000,22.6625,22.7222,22.6038,22.6914,4788.9028875816,0
+DGRE.US,D,20171018,000000,22.7058,22.7915,22.6905,22.7058,26818.894978025,0
+DGRE.US,D,20171019,000000,22.4979,22.6038,22.4979,22.5942,9591.3102735447,0
+DGRE.US,D,20171020,000000,22.7058,22.7058,22.5422,22.5759,12269.356183346,0
+DGRE.US,D,20171023,000000,22.5345,22.5345,22.395,22.395,7622.769932554,0
+DGRE.US,D,20171024,000000,22.3496,22.4344,22.3314,22.3314,8279.2963154068,0
+DGRE.US,D,20171025,000000,22.368,22.368,22.0666,22.1889,35983.255341202,0
+DGRE.US,D,20171026,000000,22.0743,22.1909,22.0666,22.0743,79586.164192254,0
+DGRE.US,D,20171027,000000,22.1437,22.2649,22.1177,22.2216,17743.872065679,0
+DGRE.US,D,20171030,000000,22.109,22.212,22.0743,22.0898,32757.757843166,0
+DGRE.US,D,20171031,000000,22.1177,22.2216,22.1177,22.1889,23344.083663717,0
+DGRE.US,D,20171101,000000,22.3766,22.4806,22.2746,22.2996,21626.934754135,0
+DGRE.US,D,20171102,000000,22.2476,22.445,22.2476,22.4151,6128.9646500502,0
+DGRE.US,D,20171103,000000,22.2746,22.3805,22.1792,22.2832,17952.672386808,0
+DGRE.US,D,20171106,000000,22.5345,22.5846,22.4844,22.5846,10408.851829407,0
+DGRE.US,D,20171107,000000,22.5142,22.5142,22.3227,22.3236,92813.300953116,0
+DGRE.US,D,20171108,000000,22.4218,22.6721,22.3169,22.6124,229368.71097137,0
+DGRE.US,D,20171109,000000,22.4517,22.4517,22.1697,22.2746,70548.538352349,0
+DGRE.US,D,20171110,000000,22.2062,22.3169,22.2024,22.2524,8414.3412992215,0
+DGRE.US,D,20171113,000000,22.2756,22.2996,22.2572,22.2746,8653.2670398166,0
+DGRE.US,D,20171114,000000,22.2996,22.2996,22.1745,22.2649,44521.214740991,0
+DGRE.US,D,20171115,000000,22.0666,22.1687,22.0406,22.0406,5611.6384812832,0
+DGRE.US,D,20171116,000000,22.4218,22.5759,22.3853,22.5422,5949.2509408199,0
+DGRE.US,D,20171117,000000,22.5075,22.7829,22.5075,22.7829,14274.25478921,0
+DGRE.US,D,20171120,000000,22.5846,22.7126,22.5846,22.7078,11276.256148524,0
+DGRE.US,D,20171121,000000,22.8098,23.0081,22.8098,22.8974,15332.799700804,0
+DGRE.US,D,20171122,000000,22.9735,22.9831,22.9061,22.9234,11837.212235139,0
+DGRE.US,D,20171124,000000,23.0168,23.0168,22.8666,22.9061,1182.1630121622,0
+DGRE.US,D,20171127,000000,22.8974,22.8974,22.6038,22.6038,18607.121154526,0
+DGRE.US,D,20171128,000000,22.7742,22.9416,22.7742,22.9138,25448.707796089,0
+DGRE.US,D,20171129,000000,22.6356,22.8002,22.4218,22.4537,20400.103016556,0
+DGRE.US,D,20171130,000000,22.4537,22.4537,22.3169,22.341,10346.523375339,0
+DGRE.US,D,20171201,000000,22.2216,22.3333,22.2216,22.2649,13274.921908982,0
+DGRE.US,D,20171204,000000,22.3496,22.5047,22.3496,22.4218,21204.140074038,0
+DGRE.US,D,20171205,000000,22.4103,22.4218,22.3054,22.3583,2977.2224893295,0
+DGRE.US,D,20171206,000000,22.135,22.213,22.0666,22.2034,34097.819605635,0
+DGRE.US,D,20171207,000000,22.1263,22.2919,22.1003,22.2312,5432.9635796208,0
+DGRE.US,D,20171208,000000,22.444,22.4719,22.3583,22.4228,2696.7444460221,0
+DGRE.US,D,20171211,000000,22.5393,22.6279,22.5249,22.5759,28761.46512982,0
+DGRE.US,D,20171212,000000,22.4373,22.4719,22.366,22.4719,71826.271660749,0
+DGRE.US,D,20171213,000000,22.4218,22.6451,22.4218,22.6346,4704.7594745894,0
+DGRE.US,D,20171214,000000,22.6538,22.7665,22.6038,22.6451,18434.67909827,0
+DGRE.US,D,20171215,000000,22.6818,22.7135,22.5846,22.6578,20413.607514938,0
+DGRE.US,D,20171218,000000,22.7222,22.9138,22.7222,22.8175,29681.848634896,0
+DGRE.US,D,20171219,000000,22.9061,22.9484,22.8522,22.9138,30409.013932359,0
+DGRE.US,D,20171220,000000,22.9995,23.036,22.9658,22.9898,5754.9939256404,0
+DGRE.US,D,20171221,000000,22.9946,23.0717,22.9946,23.0533,9219.4171642704,0
+DGRE.US,D,20171222,000000,23.1477,23.2228,23.0967,23.1997,10101.364789337,0
+DGRE.US,D,20171226,000000,23.0793,23.2478,23.0793,23.2064,4119.9108139151,0
+DGRE.US,D,20171227,000000,23.2256,23.268,23.1381,23.2064,6242.194674941,0
+DGRE.US,D,20171228,000000,23.3652,23.4249,23.3652,23.4249,9468.7309805436,0
+DGRE.US,D,20171229,000000,23.4432,23.7349,23.4432,23.6338,42181.820098295,0
+DGRE.US,D,20180102,000000,23.7455,23.988,23.7455,23.988,46119.939587844,0
+DGRE.US,D,20180103,000000,23.9188,24.1199,23.8947,24.0747,30444.333389664,0
+DGRE.US,D,20180104,000000,24.0584,24.2316,24.0584,24.2046,21072.211512927,0
+DGRE.US,D,20180105,000000,24.1441,24.3625,24.1441,24.2316,7744.3104179872,0
+DGRE.US,D,20180108,000000,24.2759,24.3433,24.171,24.2133,59197.488058943,0
+DGRE.US,D,20180109,000000,24.1998,24.222,24.1411,24.2133,16870.234901155,0
+DGRE.US,D,20180110,000000,24.1026,24.1026,23.8668,23.9033,25562.976628548,0
+DGRE.US,D,20180111,000000,23.937,24.1026,23.937,24.1026,21002.611405883,0
+DGRE.US,D,20180112,000000,24.0584,24.1739,24.0584,24.1739,14935.975209902,0
+DGRE.US,D,20180116,000000,24.196,24.2056,23.9688,23.9688,19518.155391491,0
+DGRE.US,D,20180117,000000,24.2586,24.4406,24.1556,24.4222,44392.402602584,0
+DGRE.US,D,20180118,000000,24.3625,24.4406,24.2923,24.3895,10399.502561297,0
+DGRE.US,D,20180119,000000,24.5348,24.5878,24.3944,24.5348,19722.800482348,0
+DGRE.US,D,20180122,000000,24.6128,24.6841,24.5358,24.6841,12559.183494764,0
+DGRE.US,D,20180123,000000,24.5801,24.7428,24.5801,24.6917,31793.744420244,0
+DGRE.US,D,20180124,000000,24.8987,24.9757,24.8208,24.8208,25593.102048015,0
+DGRE.US,D,20180125,000000,24.995,25.1058,24.8458,24.9363,63201.052425263,0
+DGRE.US,D,20180126,000000,24.8833,25.0701,24.8833,25.0634,11332.351757186,0
+DGRE.US,D,20180129,000000,24.7611,24.7611,24.6657,24.6754,20267.135647878,0
+DGRE.US,D,20180130,000000,24.5445,24.6292,24.3347,24.3347,55027.714481773,0
+DGRE.US,D,20180131,000000,24.7331,24.8188,24.5628,24.5975,49167.800991784,0
+DGRE.US,D,20180201,000000,24.5532,24.6128,24.3625,24.5011,67354.205081348,0
+DGRE.US,D,20180202,000000,24.1363,24.197,23.9448,24.0083,15576.919479237,0
+DGRE.US,D,20180205,000000,23.937,24.0728,23.2593,23.319,15202.948754827,0
+DGRE.US,D,20180206,000000,23.2411,24.0112,23.2411,23.7455,73858.179263376,0
+DGRE.US,D,20180207,000000,23.5809,23.784,23.2421,23.3113,21008.84425129,0
+DGRE.US,D,20180208,000000,23.4009,23.4009,22.6106,22.6106,15513.552217601,0
+DGRE.US,D,20180209,000000,23.2064,23.2247,23.2064,23.2064,11315.730836101,0
+DGRE.US,D,20180212,000000,23.4085,23.6685,23.2228,23.5453,49752.649652458,0
+DGRE.US,D,20180213,000000,23.4952,23.6858,23.4759,23.6185,543501.00305293,0
+DGRE.US,D,20180214,000000,23.5992,24.0747,23.5992,24.0257,39287.70221439,0
+DGRE.US,D,20180215,000000,24.4309,24.4935,24.0661,24.299,90417.810701757,0
+DGRE.US,D,20180216,000000,24.1363,24.2393,23.8851,23.9785,80073.364941554,0
+DGRE.US,D,20180220,000000,23.9033,23.9033,23.7994,23.8678,37048.033098202,0
+DGRE.US,D,20180221,000000,24.0334,24.2038,23.938,23.9785,15394.089347304,0
+DGRE.US,D,20180222,000000,23.9188,24.1392,23.9188,24.0334,17755.298948925,0
+DGRE.US,D,20180223,000000,24.2759,24.4222,24.1806,24.4222,33675.024925538,0
+DGRE.US,D,20180226,000000,24.4569,24.5522,24.3202,24.533,11367.671214492,0
+DGRE.US,D,20180227,000000,24.1123,24.2123,23.9833,23.988,9032.4318020655,0
+DGRE.US,D,20180228,000000,23.8052,23.8995,23.8052,23.8148,13114.94554354,0
+DGRE.US,D,20180301,000000,23.8177,23.9188,23.5636,23.6685,6055.209312736,0
+DGRE.US,D,20180302,000000,23.3903,23.7724,23.3903,23.7369,28791.590549287,0
+DGRE.US,D,20180305,000000,23.6242,23.8755,23.6242,23.8755,23521.719757811,0
+DGRE.US,D,20180306,000000,24.0285,24.0747,23.8485,23.8485,9700.3850681642,0
+DGRE.US,D,20180307,000000,23.8186,23.8745,23.6598,23.8331,27205.331393249,0
+DGRE.US,D,20180308,000000,23.8735,23.8735,23.7022,23.7532,72160.767697582,0
+DGRE.US,D,20180309,000000,24.041,24.2316,24.0334,24.196,12707.73297696,0
+DGRE.US,D,20180312,000000,24.2673,24.3182,24.2095,24.2923,12359.732441745,0
+DGRE.US,D,20180313,000000,24.2952,24.2952,24.0439,24.0487,9360.6949934919,0
+DGRE.US,D,20180314,000000,24.2133,24.2133,23.9525,24.0334,11744.758361605,0
+DGRE.US,D,20180315,000000,24.1123,24.1123,23.8851,23.9101,9763.7523298003,0
+DGRE.US,D,20180316,000000,23.914,23.9275,23.9043,23.9275,5597.095175334,0
+DGRE.US,D,20180319,000000,23.8148,23.8148,23.5809,23.6733,9682.7253395115,0
+DGRE.US,D,20180320,000000,23.8148,23.9688,23.8148,23.9216,9291.094886449,0
+DGRE.US,D,20180321,000000,23.9188,24.0862,23.914,24.0862,5192.9990314578,0
+DGRE.US,D,20180322,000000,23.6752,23.705,23.4172,23.4346,16633.386775696,0
+DGRE.US,D,20180323,000000,23.396,23.4085,23.1207,23.1997,51320.210272276,0
+DGRE.US,D,20180326,000000,23.5761,23.5761,23.3557,23.5453,6478.0039928327,0
+DGRE.US,D,20180327,000000,23.5009,23.6415,23.2228,23.2411,64807.04892509,0
+DGRE.US,D,20180328,000000,23.2411,23.2411,23.0437,23.1641,17015.667960648,0
+DGRE.US,D,20180329,000000,23.2064,23.5453,23.2064,23.4577,28474.754241106,0
+DGRE.US,D,20180402,000000,23.5636,23.5636,23.0832,23.1121,6658.7565096308,0
+DGRE.US,D,20180403,000000,23.3999,23.4577,23.346,23.399,2562.7382697752,0
+DGRE.US,D,20180404,000000,23.0437,23.5106,23.0437,23.5106,21183.363922682,0
+DGRE.US,D,20180405,000000,23.6088,23.6935,23.5039,23.5636,18133.424903606,0
+DGRE.US,D,20180406,000000,23.3287,23.4529,23.0533,23.1477,27512.818433318,0
+DGRE.US,D,20180409,000000,23.1121,23.1506,22.9918,23.0341,4766.0491210899,0
+DGRE.US,D,20180410,000000,23.1525,23.2786,23.1294,23.2641,5798.6238434882,0
+DGRE.US,D,20180411,000000,23.2151,23.5193,23.2151,23.3085,7931.2957801921,0
+DGRE.US,D,20180412,000000,23.321,23.4577,23.321,23.4577,8336.4307316361,0
+DGRE.US,D,20180413,000000,23.4346,23.4346,23.2324,23.2863,23909.194980603,0
+DGRE.US,D,20180416,000000,23.2228,23.3739,23.2228,23.3296,19258.453499539,0
+DGRE.US,D,20180417,000000,23.2324,23.4952,23.2324,23.4085,582271.37909856,0
+DGRE.US,D,20180418,000000,23.4172,23.6338,23.4172,23.6242,19944.066494291,0
+DGRE.US,D,20180419,000000,23.5202,23.5713,23.3652,23.4172,19596.065959076,0
+DGRE.US,D,20180420,000000,23.2671,23.2671,23.1121,23.1997,21029.620402647,0
+DGRE.US,D,20180423,000000,23.037,23.1207,22.9041,22.9985,10433.783211034,0
+DGRE.US,D,20180424,000000,23.087,23.087,22.8089,22.8089,41792.267260367,0
+DGRE.US,D,20180425,000000,22.8165,22.8781,22.729,22.8781,57430.476386106,0
+DGRE.US,D,20180426,000000,22.9648,23.1121,22.9388,23.0793,18522.977741533,0
+DGRE.US,D,20180427,000000,23.1574,23.1574,23.062,23.1381,6931.9628999636,0
+DGRE.US,D,20180430,000000,23.2863,23.2863,22.9408,22.9494,38398.482936348,0
+DGRE.US,D,20180501,000000,22.6443,22.9648,22.6346,22.9224,46357.826520871,0
+DGRE.US,D,20180502,000000,22.9224,22.9244,22.8781,22.9244,2638.571222225,0
+DGRE.US,D,20180503,000000,22.6106,22.7732,22.4835,22.7385,39327.176901966,0
+DGRE.US,D,20180504,000000,22.6616,22.8165,22.6616,22.7665,16880.622976833,0
+DGRE.US,D,20180507,000000,22.7048,22.7472,22.5672,22.6269,13386.074318737,0
+DGRE.US,D,20180508,000000,22.6269,22.7126,22.5489,22.6905,20379.3268652,0
+DGRE.US,D,20180509,000000,22.6712,22.8165,22.5923,22.7819,27880.556312322,0
+DGRE.US,D,20180510,000000,22.9416,23.1207,22.9234,23.062,34601.641276021,0
+DGRE.US,D,20180511,000000,22.9985,23.0533,22.8512,23.0168,14225.430833523,0
+DGRE.US,D,20180514,000000,22.9783,22.9783,22.9061,22.9061,20222.466922462,0
+DGRE.US,D,20180515,000000,22.5826,22.5826,22.368,22.4286,18510.51205072,0
+DGRE.US,D,20180516,000000,22.6905,23.0264,22.6905,23.0264,19694.752678018,0
+DGRE.US,D,20180517,000000,22.6192,22.6519,22.4748,22.5836,9724.2776422237,0
+DGRE.US,D,20180518,000000,22.315,22.3478,22.2726,22.315,21761.97973795,0
+DGRE.US,D,20180521,000000,22.3564,22.494,22.3564,22.4113,5778.8864996999,0
+DGRE.US,D,20180522,000000,22.496,22.7145,22.496,22.6616,17649.340577009,0
+DGRE.US,D,20180523,000000,22.3564,22.7048,22.3564,22.5826,13024.56928514,0
+DGRE.US,D,20180524,000000,22.6808,22.6808,22.4026,22.5759,7915.713666675,0
+DGRE.US,D,20180525,000000,22.7722,22.7722,22.6124,22.6905,19215.862389259,0
+DGRE.US,D,20180529,000000,22.5104,22.5134,22.2554,22.2774,26245.473200597,0
+DGRE.US,D,20180530,000000,22.6443,22.6808,22.4065,22.6808,11708.400096731,0
+DGRE.US,D,20180531,000000,22.6616,22.704,22.4036,22.5826,6438.5293052561,0
+DGRE.US,D,20180601,000000,22.7694,22.8146,22.7665,22.7665,5289.6081352637,0
+DGRE.US,D,20180604,000000,22.9503,22.9985,22.9503,22.9918,18771.252750238,0
+DGRE.US,D,20180605,000000,22.9398,22.9571,22.8609,22.9022,6457.2278414766,0
+DGRE.US,D,20180606,000000,22.9821,23.1015,22.8964,23.1015,20458.276240354,0
+DGRE.US,D,20180607,000000,22.8512,22.9571,22.5923,22.6905,174880.13761729,0
+DGRE.US,D,20180608,000000,22.5402,22.7048,22.5402,22.6991,10416.123482382,0
+DGRE.US,D,20180611,000000,22.6346,22.704,22.6106,22.6616,9245.3873534655,0
+DGRE.US,D,20180612,000000,22.5326,22.6885,22.5326,22.6346,9540.4087027222,0
+DGRE.US,D,20180613,000000,22.5826,22.7905,22.4797,22.496,9740.8985633086,0
+DGRE.US,D,20180614,000000,22.4537,22.495,22.3478,22.393,34426.082797062,0
+DGRE.US,D,20180615,000000,22.1677,22.2437,22.1562,22.2437,8563.9295889854,0
+DGRE.US,D,20180618,000000,21.8857,21.9656,21.8028,21.9069,8818.4374430976,0
+DGRE.US,D,20180619,000000,21.5073,21.8809,21.5073,21.7942,11233.665038244,0
+DGRE.US,D,20180620,000000,22.0955,22.0955,21.9742,22.0118,3799.9580830311,0
+DGRE.US,D,20180621,000000,21.7163,21.8809,21.7086,21.7683,12166.514234134,0
+DGRE.US,D,20180622,000000,21.9733,21.9791,21.8809,21.8982,34564.24420358,0
+DGRE.US,D,20180625,000000,21.6893,21.7181,21.5141,21.7181,131830.91319988,0
+DGRE.US,D,20180626,000000,21.8712,21.8712,21.6277,21.6354,15604.967283569,0
+DGRE.US,D,20180627,000000,21.6181,21.6181,21.3206,21.3206,11315.730836101,0
+DGRE.US,D,20180628,000000,21.4188,21.4361,21.1637,21.3206,61527.53343353,0
+DGRE.US,D,20180629,000000,21.5911,21.7817,21.5911,21.7066,13102.479852726,0
+DGRE.US,D,20180702,000000,21.3918,21.5786,21.3918,21.5651,4673.5952475552,0
+DGRE.US,D,20180703,000000,21.671,21.7316,21.6007,21.6007,2990.7269877109,0
+DGRE.US,D,20180705,000000,21.7153,21.723,21.6181,21.6893,24796.336643508,0
+DGRE.US,D,20180706,000000,21.9232,21.9935,21.8809,21.8809,10130.451401236,0
+DGRE.US,D,20180709,000000,22.1427,22.3603,22.1427,22.342,12078.21559087,0
+DGRE.US,D,20180710,000000,22.1957,22.2399,22.1514,22.2149,13194.933726261,0
+DGRE.US,D,20180711,000000,22.0176,22.0176,21.902,21.9329,5960.6778240658,0
+DGRE.US,D,20180712,000000,22.134,22.2216,22.134,22.2034,10798.404667335,0
+DGRE.US,D,20180713,000000,22.1879,22.2312,22.1427,22.1514,20487.362852253,0
+DGRE.US,D,20180716,000000,22.0725,22.0888,22.0128,22.0483,10713.222446774,0
+DGRE.US,D,20180717,000000,21.9666,22.1687,21.9666,22.1167,15493.814873813,0
+DGRE.US,D,20180718,000000,22.0888,22.1427,22.0166,22.1253,7148.034874067,0
+DGRE.US,D,20180719,000000,21.8115,21.8568,21.7163,21.8202,9526.9042043407,0
+DGRE.US,D,20180720,000000,21.8809,22.0648,21.8809,22.0185,55172.108733697,0
+DGRE.US,D,20180723,000000,22.0128,22.0128,21.8837,21.8982,4361.9529772137,0
+DGRE.US,D,20180724,000000,22.0975,22.2216,22.0657,22.1119,6892.488212387,0
+DGRE.US,D,20180725,000000,22.3083,22.3169,22.2004,22.3169,3133.0436245002,0
+DGRE.US,D,20180726,000000,22.2842,22.2996,22.2197,22.2756,44957.513919469,0
+DGRE.US,D,20180727,000000,22.3169,22.4402,22.3006,22.3603,7758.8537239364,0
+DGRE.US,D,20180730,000000,22.4652,22.4652,22.3169,22.3169,4261.1886431366,0
+DGRE.US,D,20180731,000000,22.3333,22.3689,22.2766,22.3294,25780.08741022,0
+DGRE.US,D,20180801,000000,22.2034,22.2929,22.1957,22.2929,12062.633477353,0
+DGRE.US,D,20180802,000000,21.9165,22.0128,21.9165,22.0128,19101.5935568,0
+DGRE.US,D,20180803,000000,22.0146,22.0792,22.0146,22.057,10374.57117967,0
+DGRE.US,D,20180806,000000,21.8568,21.9329,21.8568,21.9069,10142.917092049,0
+DGRE.US,D,20180807,000000,22.1427,22.1832,22.0733,22.0975,13394.384779279,0
+DGRE.US,D,20180808,000000,22.006,22.1253,22.006,22.1167,15299.557858633,0
+DGRE.US,D,20180809,000000,22.0888,22.1013,21.9598,21.9598,5596.0563677662,0
+DGRE.US,D,20180810,000000,21.6104,21.6104,21.489,21.5824,5323.8887850012,0
+DGRE.US,D,20180813,000000,21.2792,21.3369,21.1194,21.1454,17351.202805049,0
+DGRE.US,D,20180814,000000,21.2609,21.3784,21.2609,21.3659,5377.9067785271,0
+DGRE.US,D,20180815,000000,20.9644,20.9644,20.666,20.8932,10502.34451051,0
+DGRE.US,D,20180816,000000,20.9885,21.0896,20.9297,20.9297,13192.856111125,0
+DGRE.US,D,20180817,000000,20.7738,21.0848,20.7738,21.0337,13543.973069043,0
+DGRE.US,D,20180820,000000,20.9799,21.0771,20.9799,20.9885,29334.886907249,0
+DGRE.US,D,20180821,000000,21.2965,21.4563,21.2965,21.3581,13613.573176086,0
+DGRE.US,D,20180822,000000,21.4968,21.5487,21.4535,21.5006,10820.219626258,0
+DGRE.US,D,20180823,000000,21.489,21.489,21.2185,21.2185,7401.5039206115,0
+DGRE.US,D,20180824,000000,21.3754,21.5651,21.3754,21.5651,10799.443474902,0
+DGRE.US,D,20180827,000000,21.8318,21.8568,21.7249,21.7846,13242.718874379,0
+DGRE.US,D,20180828,000000,21.8625,21.8809,21.8347,21.8712,28379.183944868,0
+DGRE.US,D,20180829,000000,21.7768,22.0301,21.7768,22.0224,7014.0286978202,0
+DGRE.US,D,20180830,000000,21.7413,21.7413,21.4746,21.4746,9870.7495092842,0
+DGRE.US,D,20180831,000000,21.5285,21.6527,21.5237,21.6527,4117.8331987795,0
+DGRE.US,D,20180904,000000,21.1368,21.1368,20.9644,20.9644,12076.137975734,0
+DGRE.US,D,20180905,000000,20.8845,20.8845,20.7439,20.7439,6913.2643637431,0
+DGRE.US,D,20180906,000000,20.7623,20.8758,20.7623,20.8758,3605.7010678516,0
+DGRE.US,D,20180907,000000,20.8913,20.9288,20.7276,20.7276,13925.215446428,0
+DGRE.US,D,20180910,000000,20.6564,20.6564,20.4638,20.5283,21379.698552997,0
+DGRE.US,D,20180911,000000,20.3627,20.5457,20.1953,20.5457,13194.933726261,0
+DGRE.US,D,20180912,000000,20.4042,20.6564,20.4042,20.6063,9149.8170572275,0
+DGRE.US,D,20180913,000000,20.8412,20.9625,20.7439,20.8662,7423.3188795354,0
+DGRE.US,D,20180914,000000,20.9028,20.9875,20.7998,20.8932,5469.3218444939,0
+DGRE.US,D,20180917,000000,20.7372,20.7372,20.6227,20.6227,12359.732441745,0
+DGRE.US,D,20180918,000000,20.7016,20.8845,20.7016,20.7901,9121.7692528967,0
+DGRE.US,D,20180919,000000,20.948,21.0848,20.948,20.9981,3388.5902861803,0
+DGRE.US,D,20180920,000000,21.1637,21.2869,21.156,21.2176,7262.3037065256,0
+DGRE.US,D,20180921,000000,21.1974,21.3052,21.1974,21.2427,9985.0183417428,0
+DGRE.US,D,20180924,000000,21.1021,21.1194,21.0366,21.0934,2226.1646178064,0
+DGRE.US,D,20180925,000000,21.2272,21.2272,21.1243,21.1993,4085.6301641775,0
+DGRE.US,D,20180926,000000,21.0934,21.2012,21.0511,21.156,32118.891188967,0
+DGRE.US,D,20180927,000000,21.13,21.2224,21.079,21.1194,55850.450075474,0
+DGRE.US,D,20180928,000000,21.1194,21.1646,21.0328,21.129,11815.397276215,0
+DGRE.US,D,20181001,000000,21.1194,21.2157,21.0848,21.0848,19657.355605576,0
+DGRE.US,D,20181002,000000,20.8913,20.9413,20.8518,20.9365,6225.5737538561,0
+DGRE.US,D,20181003,000000,20.8788,20.8913,20.4841,20.5485,24469.112259649,0
+DGRE.US,D,20181004,000000,20.2742,20.3175,19.9478,20.0442,72067.275016481,0
+DGRE.US,D,20181005,000000,20.0394,20.0595,19.8881,20.0172,30630.279944302,0
+DGRE.US,D,20181008,000000,19.8699,20.1501,19.8699,20.1501,5309.345479052,0
+DGRE.US,D,20181009,000000,19.9296,20.0884,19.8496,20.0345,25818.523290228,0
+DGRE.US,D,20181010,000000,19.6802,19.7005,19.4425,19.4425,26368.052493597,0
+DGRE.US,D,20181011,000000,19.5618,19.5618,19.2558,19.3472,21678.875132525,0
+DGRE.US,D,20181012,000000,19.7544,19.8622,19.6648,19.7967,31732.454773743,0
+DGRE.US,D,20181015,000000,19.6725,19.7794,18.8861,19.7352,6142.4691484317,0
+DGRE.US,D,20181016,000000,19.8881,20.1596,19.8881,20.1327,10761.007594894,0
+DGRE.US,D,20181017,000000,19.9815,20.0095,19.8151,19.8151,88023.359257967,0
+DGRE.US,D,20181018,000000,19.6475,19.7265,19.3905,19.4357,33250.152630306,0
+DGRE.US,D,20181019,000000,19.7005,19.8179,19.6822,19.7707,20868.605229637,0
+DGRE.US,D,20181022,000000,19.9652,19.9652,19.7871,19.7967,128370.64519151,0
+DGRE.US,D,20181023,000000,19.4184,19.7871,19.4184,19.7447,71291.285763329,0
+DGRE.US,D,20181024,000000,19.5676,19.5676,19.0545,19.0545,17973.448538165,0
+DGRE.US,D,20181025,000000,19.1441,19.4974,19.1441,19.4357,25745.806760482,0
+DGRE.US,D,20181026,000000,19.0844,19.1893,18.8966,19.1007,41705.007424672,0
+DGRE.US,D,20181029,000000,19.1374,19.1441,18.5963,18.6781,69342.482766128,0
+DGRE.US,D,20181030,000000,18.7715,18.993,18.7388,18.9669,17190.187632039,0
+DGRE.US,D,20181031,000000,19.3048,19.3385,19.1797,19.2259,48602.689674898,0
+DGRE.US,D,20181101,000000,19.5253,19.92,19.5253,19.92,31212.012182273,0
+DGRE.US,D,20181102,000000,20.2039,20.3454,19.9797,20.1327,35509.559090282,0
+DGRE.US,D,20181105,000000,20.177,20.2183,20.0884,20.2183,11872.531692445,0
+DGRE.US,D,20181106,000000,20.0259,20.1057,19.9902,20.0537,9547.6803556968,0
+DGRE.US,D,20181107,000000,20.3282,20.565,20.2828,20.5216,68288.093084805,0
+DGRE.US,D,20181108,000000,20.1866,20.1943,19.9103,19.9652,37964.261373006,0
+DGRE.US,D,20181109,000000,19.7265,19.7265,19.5648,19.6822,8880.765897166,0
+DGRE.US,D,20181112,000000,19.6196,19.6196,19.4357,19.4617,56714.737971888,0
+DGRE.US,D,20181113,000000,19.6918,19.894,19.6446,19.7707,14315.807091922,0
+DGRE.US,D,20181114,000000,19.919,19.919,19.7207,19.8516,21392.164243811,0
+DGRE.US,D,20181115,000000,19.8516,20.3223,19.8516,20.1866,20168.448928936,0
+DGRE.US,D,20181116,000000,19.9825,20.3175,19.9825,20.2742,9595.4655038159,0
+DGRE.US,D,20181119,000000,20.1009,20.1327,19.9652,20.0345,10218.750044499,0
+DGRE.US,D,20181120,000000,19.7352,19.8786,19.5859,19.5859,28462.288550293,0
+DGRE.US,D,20181121,000000,20.1057,20.1501,20.0259,20.0297,7144.9184513636,0
+DGRE.US,D,20181123,000000,19.7707,19.8613,19.7447,19.763,25863.192015644,0
+DGRE.US,D,20181126,000000,20.0489,20.0961,19.9296,20.0162,18428.446252863,0
+DGRE.US,D,20181127,000000,19.9296,20.1144,19.8285,20.0634,19778.896091009,0
+DGRE.US,D,20181128,000000,20.2463,20.6275,20.1501,20.6005,20225.583345166,0
+DGRE.US,D,20181129,000000,20.5303,20.5533,20.4321,20.4408,17451.967139126,0
+DGRE.US,D,20181130,000000,20.3637,20.4071,20.3282,20.383,15024.273853166,0
+DGRE.US,D,20181203,000000,20.9712,20.9712,20.7064,20.9172,51321.249079844,0
+DGRE.US,D,20181204,000000,20.8913,20.8913,20.4408,20.4542,19642.812299627,0
+DGRE.US,D,20181206,000000,19.9296,20.2068,19.7707,20.2068,11235.74265338,0
+DGRE.US,D,20181207,000000,20.1154,20.1154,19.8189,19.8189,100312.4527851,0
+DGRE.US,D,20181210,000000,19.5696,19.7178,19.4377,19.7178,41970.94216203,0
+DGRE.US,D,20181211,000000,19.8881,19.9296,19.7303,19.8815,29006.623715822,0
+DGRE.US,D,20181212,000000,20.1943,20.3012,20.1501,20.1501,15250.733902947,0
+DGRE.US,D,20181213,000000,20.1501,20.2925,20.1346,20.1414,60282.003159731,0
+DGRE.US,D,20181214,000000,19.9238,20.0374,19.8881,19.9797,32828.396757778,0
+DGRE.US,D,20181217,000000,19.8699,19.9007,19.6475,19.7217,50955.588815977,0
+DGRE.US,D,20181218,000000,19.8151,19.9748,19.8151,19.8881,29651.723215429,0
+DGRE.US,D,20181219,000000,19.8786,20.047,19.4357,19.5446,45625.467185568,0
+DGRE.US,D,20181220,000000,19.8516,19.8516,19.585,19.713,29157.250813154,0
+DGRE.US,D,20181221,000000,19.6822,19.8613,19.4617,19.4974,46692.322557704,0
+DGRE.US,D,20181224,000000,19.5339,19.6245,19.4656,19.4656,7850.2687899033,0
+DGRE.US,D,20181226,000000,19.4887,19.6562,19.3616,19.6562,49219.741370174,0
+DGRE.US,D,20181227,000000,19.4175,19.6822,19.3809,19.6745,27436.985480869,0
+DGRE.US,D,20181228,000000,19.8083,19.8911,19.6745,19.8083,61381.061566468,0
+DGRE.US,D,20181231,000000,19.9228,19.9228,19.6523,19.7649,18656.98391778,0
+DGRE.US,D,20190102,000000,19.5253,19.8266,19.5253,19.8266,5869.2627580989,0
+DGRE.US,D,20190103,000000,19.4887,19.4887,19.3029,19.3895,22595.103407329,0
+DGRE.US,D,20190104,000000,19.5523,20.0124,19.5523,19.8911,22950.375595519,0
+DGRE.US,D,20190107,000000,19.8728,19.969,19.8362,19.943,20655.649678237,0
+DGRE.US,D,20190108,000000,19.8911,19.9662,19.8496,19.9046,7669.5162731052,0
+DGRE.US,D,20190109,000000,20.1289,20.3079,20.1289,20.1914,17244.205625565,0
+DGRE.US,D,20190110,000000,20.3098,20.4474,20.2713,20.4042,14538.111911433,0
+DGRE.US,D,20190111,000000,20.306,20.3695,20.2896,20.3252,11874.60930758,0
+DGRE.US,D,20190114,000000,20.1741,20.2896,20.1289,20.2165,24197.983484452,0
+DGRE.US,D,20190115,000000,20.3695,20.4129,20.3175,20.3435,16766.354144375,0
+DGRE.US,D,20190116,000000,20.4474,20.6901,20.4474,20.6092,18312.099805268,0
+DGRE.US,D,20190117,000000,20.5014,20.7151,20.4341,20.6901,23224.620793419,0
+DGRE.US,D,20190118,000000,20.6439,20.8153,20.6439,20.7421,7480.4532957647,0
+DGRE.US,D,20190122,000000,20.537,20.5525,20.3878,20.4138,5149.36911361,0
+DGRE.US,D,20190123,000000,20.5909,20.7786,20.5563,20.7786,250424.30156321,0
+DGRE.US,D,20190124,000000,20.6977,20.9211,20.6977,20.9211,54975.774103383,0
+DGRE.US,D,20190125,000000,21.1502,21.2224,21.1406,21.206,10584.410308367,0
+DGRE.US,D,20190128,000000,20.8576,20.9807,20.8287,20.9577,47511.941728703,0
+DGRE.US,D,20190129,000000,20.9904,21.0866,20.9297,21.0723,15826.233295511,0
+DGRE.US,D,20190130,000000,21.1406,21.569,21.0866,21.542,42923.528701707,0
+DGRE.US,D,20190131,000000,21.542,21.6479,21.4631,21.6229,27052.626680781,0
+DGRE.US,D,20190201,000000,21.5324,21.5324,21.388,21.4111,14022.863357802,0
+DGRE.US,D,20190204,000000,21.4014,21.6046,21.4014,21.491,6404.2486555186,0
+DGRE.US,D,20190205,000000,21.5266,21.8289,21.5266,21.7663,17164.217442844,0
+DGRE.US,D,20190206,000000,21.6854,21.6854,21.517,21.5324,15153.085991573,0
+DGRE.US,D,20190207,000000,21.4371,21.4544,21.258,21.4544,12829.273462393,0
+DGRE.US,D,20190208,000000,21.206,21.3292,21.1791,21.3292,5676.0445504872,0
+DGRE.US,D,20190211,000000,21.4014,21.4014,21.231,21.2435,6856.1299475138,0
+DGRE.US,D,20190212,000000,21.3841,21.4977,21.3841,21.491,11313.653220965,0
+DGRE.US,D,20190213,000000,21.5594,21.5594,21.3109,21.3476,24757.900763499,0
+DGRE.US,D,20190214,000000,21.2397,21.4813,21.1887,21.3841,25869.424861051,0
+DGRE.US,D,20190215,000000,21.2397,21.3476,21.2397,21.3476,20060.412941884,0
+DGRE.US,D,20190219,000000,21.285,21.5949,21.285,21.5949,32109.541920856,0
+DGRE.US,D,20190220,000000,21.7249,21.7249,21.6046,21.6229,6417.7531539,0
+DGRE.US,D,20190221,000000,21.5266,21.6142,21.5266,21.5824,8279.2963154068,0
+DGRE.US,D,20190222,000000,21.775,21.9434,21.775,21.801,16100.478493412,0
+DGRE.US,D,20190225,000000,22.0936,22.238,22.0801,22.1205,7530.3160590193,0
+DGRE.US,D,20190226,000000,21.9801,22.0753,21.9801,22.006,7237.3723248983,0
+DGRE.US,D,20190227,000000,21.7836,21.8115,21.7663,21.7663,6253.6215581868,0
+DGRE.US,D,20190228,000000,21.5892,21.6142,21.5266,21.5872,6005.3465494814,0
+DGRE.US,D,20190301,000000,21.6787,21.6787,21.6142,21.6286,2330.0453745869,0
+DGRE.US,D,20190304,000000,21.7393,21.85,21.5622,21.722,22506.804764066,0
+DGRE.US,D,20190305,000000,21.8192,22.0397,21.8192,21.9482,13569.943258238,0
+DGRE.US,D,20190306,000000,21.9126,21.9261,21.7836,21.7836,8793.5060614703,0
+DGRE.US,D,20190307,000000,21.5535,21.594,21.3793,21.3909,8790.3896387669,0
+DGRE.US,D,20190308,000000,21.1502,21.3292,21.1502,21.2484,11316.769643669,0
+DGRE.US,D,20190311,000000,21.4631,21.7114,21.4631,21.6729,5880.6896413448,0
+DGRE.US,D,20190312,000000,21.8192,21.8375,21.6768,21.7509,7028.5720037694,0
+DGRE.US,D,20190313,000000,21.8472,21.8712,21.7567,21.8568,4221.71395556,0
+DGRE.US,D,20190314,000000,21.7298,21.7298,21.5343,21.6951,14843.521336368,0
+DGRE.US,D,20190315,000000,21.8096,22.0416,21.8096,21.9674,6936.1181302348,0
+DGRE.US,D,20190318,000000,22.2149,22.2187,22.162,22.2187,2721.6758276494,0
+DGRE.US,D,20190319,000000,22.2986,22.3603,22.2909,22.2909,6261.9320187293,0
+DGRE.US,D,20190320,000000,22.2649,22.4672,22.0349,22.4507,4772.2819664967,0
+DGRE.US,D,20190321,000000,22.2563,22.3448,22.1312,22.3448,12838.622730504,0
+DGRE.US,D,20190322,000000,21.9541,22.0416,21.6826,21.7615,10952.148187369,0
+DGRE.US,D,20190325,000000,21.6854,21.802,21.6854,21.799,5702.0147396823,0
+DGRE.US,D,20190326,000000,21.8289,21.9126,21.801,21.8472,5543.0771818081,0
+DGRE.US,D,20190327,000000,21.8712,21.8712,21.5594,21.6489,12271.433798482,0
+DGRE.US,D,20190328,000000,21.6671,21.8712,21.6671,21.8712,21757.824507678,0
+DGRE.US,D,20190329,000000,22.1312,22.2236,22.0426,22.0503,11841.367465411,0
+DGRE.US,D,20190401,000000,22.4594,22.4594,22.3613,22.4132,3428.0649737569,0
+DGRE.US,D,20190402,000000,22.3294,22.4075,22.3169,22.3256,4322.4782896371,0
+DGRE.US,D,20190403,000000,22.5489,22.6471,22.4835,22.5672,34986.000076109,0
+DGRE.US,D,20190404,000000,22.6375,22.7357,22.6124,22.703,11575.432728053,0
+DGRE.US,D,20190405,000000,22.7722,22.8781,22.7107,22.7636,19537.892735278,0
+DGRE.US,D,20190408,000000,22.6124,22.8069,22.6124,22.7174,4030.5733630839,0
+DGRE.US,D,20190409,000000,22.7636,22.8069,22.727,22.7405,12130.15596926,0
+DGRE.US,D,20190410,000000,22.8339,22.9416,22.8339,22.8781,25137.065525748,0
+DGRE.US,D,20190411,000000,22.6663,22.7472,22.5942,22.6211,5737.3341969877,0
+DGRE.US,D,20190412,000000,22.8627,22.9321,22.8252,22.8666,4362.9917847815,0
+DGRE.US,D,20190415,000000,22.8156,22.8156,22.6211,22.6568,6255.6991733224,0
+DGRE.US,D,20190416,000000,22.7502,22.8339,22.7453,22.8156,11431.038476127,0
+DGRE.US,D,20190417,000000,23.0485,23.0485,22.8704,22.8704,12035.62448059,0
+DGRE.US,D,20190418,000000,22.8339,22.9244,22.7636,22.8522,4754.622237844,0
+DGRE.US,D,20190422,000000,22.6953,22.727,22.6481,22.7107,13010.025979191,0
+DGRE.US,D,20190423,000000,22.6443,22.7347,22.6443,22.7001,7853.3852126067,0
+DGRE.US,D,20190424,000000,22.4873,22.5142,22.3698,22.5142,16386.150574558,0
+DGRE.US,D,20190425,000000,22.3343,22.3343,22.2572,22.2929,3316.9125640017,0
+DGRE.US,D,20190426,000000,22.3795,22.3978,22.3333,22.3516,2187.7287377976,0
+DGRE.US,D,20190429,000000,22.3613,22.4161,22.341,22.3698,14273.215981642,0
+DGRE.US,D,20190430,000000,22.3343,22.5489,22.3343,22.4931,9378.3547221446,0
+DGRE.US,D,20190501,000000,22.495,22.5884,22.495,22.495,4512.5800745454,0
+DGRE.US,D,20190502,000000,22.3516,22.3516,22.2813,22.3044,1508.348588453,0
+DGRE.US,D,20190503,000000,22.4344,22.5942,22.4344,22.5778,16206.436865327,0
+DGRE.US,D,20190506,000000,21.7836,22.085,21.7836,22.085,8353.051652721,0
+DGRE.US,D,20190507,000000,21.8568,21.8568,21.5949,21.5949,5218.9692206529,0
+DGRE.US,D,20190508,000000,21.6576,21.8433,21.6576,21.7913,3138.2376623393,0
+DGRE.US,D,20190509,000000,21.2484,21.3736,21.1713,21.3062,9457.3040972978,0
+DGRE.US,D,20190510,000000,21.49,21.6671,21.3351,21.6671,5683.3162034618,0
+DGRE.US,D,20190513,000000,21.0347,21.0347,20.7324,20.847,13667.591169612,0
+DGRE.US,D,20190514,000000,21.0261,21.1493,21.0174,21.1396,4868.8910703026,0
+DGRE.US,D,20190515,000000,21.1396,21.1878,21.1319,21.1878,7399.4263054759,0
+DGRE.US,D,20190516,000000,21.1588,21.18,21.0261,21.0713,4967.5777892441,0
+DGRE.US,D,20190517,000000,20.7546,20.7546,20.6497,20.6497,1578.9875030638,0
+DGRE.US,D,20190520,000000,20.4244,20.5987,20.4244,20.5188,27813.033820414,0
+DGRE.US,D,20190521,000000,20.5861,20.795,20.5861,20.795,5813.1671494374,0
+DGRE.US,D,20190522,000000,20.8046,20.8046,20.6968,20.7854,2923.2044958036,0
+DGRE.US,D,20190523,000000,20.4311,20.4725,20.332,20.4321,36097.52417366,0
+DGRE.US,D,20190524,000000,20.589,20.589,20.4504,20.5457,13394.384779279,0
+DGRE.US,D,20190528,000000,20.7237,20.7237,20.538,20.538,25926.55927728,0
+DGRE.US,D,20190529,000000,20.562,20.64,20.5543,20.612,6972.476395108,0
+DGRE.US,D,20190530,000000,20.7391,20.7719,20.7179,20.7411,9009.5780355738,0
+DGRE.US,D,20190531,000000,20.7411,20.9442,20.7237,20.9384,10522.081854298,0
+DGRE.US,D,20190603,000000,21.0443,21.1406,21.0443,21.0963,3838.3939630399,0
+DGRE.US,D,20190604,000000,20.9288,21.001,20.9009,20.9799,9222.5335869738,0
+DGRE.US,D,20190605,000000,20.9721,20.9721,20.8556,20.8556,7788.9791434028,0
+DGRE.US,D,20190606,000000,20.9105,21.0607,20.8306,20.9471,49457.628303202,0
+DGRE.US,D,20190607,000000,20.9288,21.2147,20.9288,21.0626,15358.769889998,0
+DGRE.US,D,20190610,000000,21.2224,21.4255,21.2224,21.3283,9161.2439404733,0
+DGRE.US,D,20190611,000000,21.5632,21.6392,21.49,21.49,10430.666788331,0
+DGRE.US,D,20190612,000000,21.3611,21.4361,21.3062,21.3486,20270.252070581,0
+DGRE.US,D,20190613,000000,21.4448,21.4448,21.2224,21.2224,12278.705451456,0
+DGRE.US,D,20190614,000000,21.1396,21.1955,21.0799,21.0799,31361.600472037,0
+DGRE.US,D,20190617,000000,21.0713,21.1974,21.0713,21.105,9146.7006345241,0
+DGRE.US,D,20190618,000000,21.2937,21.6768,21.2937,21.5949,24323.679200157,0
+DGRE.US,D,20190619,000000,21.5949,21.8885,21.5949,21.7393,39895.404641556,0
+DGRE.US,D,20190620,000000,22.0945,22.1572,21.9964,22.0945,9139.4289815494,0
+DGRE.US,D,20190621,000000,22.0156,22.0686,21.9261,22.0253,11880.842152987,0
+DGRE.US,D,20190624,000000,22.0686,22.1138,22.0041,22.0503,22094.398159647,0
+DGRE.US,D,20190625,000000,21.9434,22.0676,21.799,21.799,7971.8092753365,0
+DGRE.US,D,20190626,000000,21.9531,22.0955,21.9531,21.9868,22991.927898231,0
+DGRE.US,D,20190627,000000,22.0503,22.2496,22.0503,22.1957,6880.0225215733,0
+DGRE.US,D,20190628,000000,22.0859,22.2409,22.0686,22.2409,11889.152613529,0
+DGRE.US,D,20190701,000000,22.5797,22.6721,22.3131,22.4363,19997.045680249,0
+DGRE.US,D,20190702,000000,22.42,22.4989,22.3189,22.446,4946.801637888,0
+DGRE.US,D,20190703,000000,22.2851,22.3275,22.2669,22.3073,12608.007450451,0
+DGRE.US,D,20190705,000000,22.0725,22.1398,22.0426,22.1398,3995.2539057785,0
+DGRE.US,D,20190708,000000,21.9232,22.0599,21.8799,21.9329,14910.005020707,0
+DGRE.US,D,20190709,000000,21.7557,21.9069,21.7557,21.8357,7299.7007789666,0
+DGRE.US,D,20190710,000000,22.1321,22.1495,22.006,22.0955,9754.4030616901,0
+DGRE.US,D,20190711,000000,22.1273,22.1273,21.9424,22.0137,7706.9133455462,0
+DGRE.US,D,20190712,000000,21.9242,22.006,21.8885,21.9733,66299.815400026,0
+DGRE.US,D,20190715,000000,22.0388,22.0773,21.9771,22.0416,14734.446541748,0
+DGRE.US,D,20190716,000000,22.0733,22.1754,22.0599,22.1138,2997.9986406856,0
+DGRE.US,D,20190717,000000,22.0907,22.1398,22.0253,22.0339,15336.954931075,0
+DGRE.US,D,20190718,000000,22.0339,22.1677,21.9598,22.1504,6459.3054566122,0
+DGRE.US,D,20190719,000000,22.2476,22.2476,21.9771,22.0725,3299.2528353491,0
+DGRE.US,D,20190722,000000,22.082,22.2312,22.0339,22.0503,14019.746935098,0
+DGRE.US,D,20190723,000000,22.1495,22.1495,21.9674,22.0725,9005.4228053026,0
+DGRE.US,D,20190724,000000,21.9868,22.1398,21.9868,22.0907,5763.3043861828,0
+DGRE.US,D,20190725,000000,21.9896,21.9896,21.8982,21.9174,7546.9369801042,0
+DGRE.US,D,20190726,000000,21.9069,22.033,21.9069,22.033,1792.9818620316,0
+DGRE.US,D,20190729,000000,21.8635,21.9001,21.799,21.9001,2667.6578341235,0
+DGRE.US,D,20190730,000000,21.8433,21.8549,21.7008,21.7557,8342.6635770429,0
+DGRE.US,D,20190731,000000,21.7181,21.7278,21.5295,21.5747,10873.198812216,0
+DGRE.US,D,20190801,000000,21.6286,21.6864,21.1098,21.1425,8186.8424418721,0
+DGRE.US,D,20190802,000000,21.0501,21.0501,20.8547,20.9557,4366.1082074849,0
+DGRE.US,D,20190805,000000,20.5428,20.5428,20.0644,20.0644,10793.210629495,0
+DGRE.US,D,20190806,000000,20.3522,20.5611,20.3464,20.5611,10182.391779626,0
+DGRE.US,D,20190807,000000,20.227,20.6314,20.227,20.6314,14459.16253628,0
+DGRE.US,D,20190808,000000,20.667,20.8691,20.667,20.8296,6623.4370523254,0
+DGRE.US,D,20190809,000000,20.5928,20.7122,20.5525,20.6053,6277.5141322463,0
+DGRE.US,D,20190812,000000,20.4292,20.4773,20.2001,20.2001,81031.14551907,0
+DGRE.US,D,20190813,000000,20.6053,20.6679,20.4686,20.4686,21956.236753129,0
+DGRE.US,D,20190814,000000,20.1192,20.1471,19.9267,19.946,46356.787713303,0
+DGRE.US,D,20190815,000000,20.0259,20.1192,20.0114,20.0384,6270.2424792717,0
+DGRE.US,D,20190816,000000,20.254,20.3185,20.2174,20.2636,7670.555080673,0
+DGRE.US,D,20190819,000000,20.5148,20.5148,20.3637,20.3801,3599.4682224447,0
+DGRE.US,D,20190820,000000,20.4995,20.5148,20.4426,20.4426,10650.893992706,0
+DGRE.US,D,20190821,000000,20.6217,20.7036,20.6217,20.6622,12109.379817904,0
+DGRE.US,D,20190822,000000,20.5331,20.5331,20.3801,20.3801,5083.9242368382,0
+DGRE.US,D,20190823,000000,20.3541,20.4273,20.0644,20.0913,5608.5220585798,0
+DGRE.US,D,20190826,000000,20.2348,20.2723,20.1924,20.227,12049.128978972,0
+DGRE.US,D,20190827,000000,20.3801,20.3897,20.304,20.3387,10197.973893143,0
+DGRE.US,D,20190828,000000,20.2001,20.3445,20.1578,20.281,26709.820183406,0
+DGRE.US,D,20190829,000000,20.4966,20.5688,20.4466,20.5428,3398.9783618583,0
+DGRE.US,D,20190830,000000,20.6314,20.667,20.5775,20.6362,2333.1617972903,0
+DGRE.US,D,20190903,000000,20.4773,20.5823,20.4773,20.5823,4922.9090638285,0
+DGRE.US,D,20190904,000000,20.8662,20.9471,20.821,20.9375,21034.814440486,0
+DGRE.US,D,20190905,000000,21.0886,21.233,21.0886,21.1993,5569.0473710032,0
+DGRE.US,D,20190906,000000,21.3504,21.3504,21.2744,21.2907,2383.0245605449,0
+DGRE.US,D,20190909,000000,21.3861,21.3871,21.2417,21.3225,44329.035340948,0
+DGRE.US,D,20190910,000000,21.2503,21.3321,21.2503,21.3139,8793.5060614703,0
+DGRE.US,D,20190911,000000,21.3321,21.4938,21.3321,21.4409,8395.642763001,0
+DGRE.US,D,20190912,000000,21.5651,21.773,21.5651,21.6584,26025.245996222,0
+DGRE.US,D,20190913,000000,21.7895,21.824,21.722,21.773,10777.628515979,0
+DGRE.US,D,20190916,000000,21.6921,21.6921,21.4708,21.5747,41362.200927296,0
+DGRE.US,D,20190917,000000,21.5574,21.5709,21.5208,21.5535,4556.2099923932,0
+DGRE.US,D,20190918,000000,21.6017,21.6364,21.4515,21.5555,7439.9398006203,0
+DGRE.US,D,20190919,000000,21.5651,21.5795,21.5295,21.5295,9090.6050258626,0
+DGRE.US,D,20190920,000000,21.5767,21.5767,21.4583,21.5555,5182.6109557797,0
+DGRE.US,D,20190923,000000,21.5208,21.6007,21.467,21.5112,4269.499103679,0
+DGRE.US,D,20190924,000000,21.5382,21.5382,21.3302,21.4073,13252.06814249,0
+DGRE.US,D,20190925,000000,21.3581,21.3581,21.157,21.2994,7238.4111324661,0
+DGRE.US,D,20190926,000000,21.3206,21.3649,21.3119,21.3649,2448.4694373167,0
+DGRE.US,D,20190927,000000,21.466,21.466,21.1473,21.1473,1523.9307019701,0
+DGRE.US,D,20190930,000000,21.3302,21.413,21.284,21.284,10249.914271533,0
+DGRE.US,D,20191001,000000,21.1858,21.2484,21.1021,21.1021,131906.74615233,0
+DGRE.US,D,20191002,000000,21.1753,21.1753,21.0251,21.0299,11484.017662085,0
+DGRE.US,D,20191003,000000,21.1377,21.3196,21.1377,21.257,48445.82973216,0
+DGRE.US,D,20191004,000000,21.3032,21.44,21.2705,21.4159,6385.5501192981,0
+DGRE.US,D,20191007,000000,21.2812,21.3851,21.1377,21.1377,2366.4036394601,0
+DGRE.US,D,20191008,000000,21.284,21.284,21.157,21.157,2259.4064599761,0
+DGRE.US,D,20191009,000000,21.3321,21.3948,21.2937,21.2937,12660.986636408,0
+DGRE.US,D,20191010,000000,21.3948,21.6267,21.3948,21.5285,10461.831015365,0
+DGRE.US,D,20191011,000000,21.799,21.9069,21.799,21.8982,6983.9032783538,0
+DGRE.US,D,20191014,000000,21.7788,21.8308,21.7393,21.776,6933.0017075314,0
+DGRE.US,D,20191015,000000,21.8837,21.928,21.8789,21.928,5208.5811449749,0
+DGRE.US,D,20191016,000000,21.9117,21.9733,21.8742,21.9232,8613.79235224,0
+DGRE.US,D,20191017,000000,22.1013,22.1013,21.9733,22.0474,3547.5278440545,0
+DGRE.US,D,20191018,000000,21.9829,21.9868,21.9213,21.9473,9769.9851752071,0
+DGRE.US,D,20191021,000000,21.849,21.9829,21.849,21.9646,4174.9676150088,0
+DGRE.US,D,20191022,000000,22.0464,22.0464,22.006,22.0263,4597.7622951055,0
+DGRE.US,D,20191023,000000,22.0474,22.0792,22.0301,22.0522,5441.2740401632,0
+DGRE.US,D,20191024,000000,22.1244,22.1244,22.0483,22.057,4562.4428378001,0
+DGRE.US,D,20191025,000000,22.111,22.2101,22.111,22.1572,7283.0798578817,0
+DGRE.US,D,20191028,000000,22.3034,22.367,22.2659,22.3189,5018.4793600665,0
+DGRE.US,D,20191029,000000,22.2399,22.2582,22.1745,22.2072,4493.8815383249,0
+DGRE.US,D,20191030,000000,22.1321,22.3016,22.0743,22.2698,9270.3187350929,0
+DGRE.US,D,20191031,000000,22.0926,22.0926,21.9733,22.0118,16028.800771233,0
+DGRE.US,D,20191101,000000,22.2659,22.4016,22.2659,22.3747,2851.526773625,0
+DGRE.US,D,20191104,000000,22.5923,22.6943,22.5923,22.6721,6386.5889268659,0
+DGRE.US,D,20191105,000000,22.7848,22.7857,22.7107,22.751,5008.0912843885,0
+DGRE.US,D,20191106,000000,22.703,22.703,22.6375,22.6375,3722.0475154457,0
+DGRE.US,D,20191107,000000,22.8609,22.9475,22.8098,22.8734,10794.249437063,0
+DGRE.US,D,20191108,000000,22.703,22.703,22.6269,22.6471,6330.4933182044,0
+DGRE.US,D,20191111,000000,22.392,22.5778,22.2929,22.4113,10874.237619784,0
+DGRE.US,D,20191112,000000,22.4835,22.4835,22.2929,22.3458,6388.6665420015,0
+DGRE.US,D,20191113,000000,22.1562,22.2303,22.1196,22.2207,7125.1811075753,0
+DGRE.US,D,20191114,000000,22.1495,22.1495,22.0725,22.1455,4763.9715059543,0
+DGRE.US,D,20191115,000000,22.3458,22.4007,22.3141,22.3458,5386.2172390695,0
+DGRE.US,D,20191118,000000,22.2399,22.3641,22.2399,22.3266,8023.7496537267,0
+DGRE.US,D,20191119,000000,22.4604,22.4922,22.4016,22.4469,1456.4082100628,0
+DGRE.US,D,20191120,000000,22.3458,22.494,22.3371,22.3371,6925.7300545567,0
+DGRE.US,D,20191121,000000,22.2611,22.3323,22.2611,22.2929,5069.380930889,0
+DGRE.US,D,20191122,000000,22.3189,22.3189,22.2351,22.2351,15326.566855397,0
+DGRE.US,D,20191125,000000,22.4545,22.4642,22.3728,22.4604,12229.88149577,0
+DGRE.US,D,20191126,000000,22.4016,22.4016,22.2303,22.3496,10020.337799048,0
+DGRE.US,D,20191127,000000,22.3506,22.3776,22.2669,22.2669,2210.5825042893,0
+DGRE.US,D,20191129,000000,22.083,22.083,22.0069,22.0069,646.13830717478,0
+DGRE.US,D,20191202,000000,22.0743,22.1013,22.0378,22.0676,7624.8475476896,0
+DGRE.US,D,20191203,000000,21.9079,21.9733,21.8837,21.9377,16577.291167034,0
+DGRE.US,D,20191204,000000,22.1196,22.2351,22.1196,22.2024,2017.3642966775,0
+DGRE.US,D,20191205,000000,22.3016,22.3016,22.2207,22.2524,4303.7797534166,0
+DGRE.US,D,20191206,000000,22.392,22.4825,22.392,22.4113,11166.142546338,0
+DGRE.US,D,20191209,000000,22.4305,22.4305,22.341,22.341,6348.1530468571,0
+DGRE.US,D,20191210,000000,22.3545,22.4739,22.3545,22.4739,4751.5058151406,0
+DGRE.US,D,20191211,000000,22.6067,22.7992,22.5826,22.7107,20295.183452208,0
+DGRE.US,D,20191212,000000,22.9003,23.1265,22.9003,23.0187,18850.202125392,0
+DGRE.US,D,20191213,000000,23.0283,23.2266,22.9725,23.2266,127025.38939121,0
+DGRE.US,D,20191216,000000,23.2998,23.4279,23.2998,23.3605,6547.6040998757,0
+DGRE.US,D,20191217,000000,23.3095,23.4731,23.3095,23.4202,30956.465520593,0
+DGRE.US,D,20191218,000000,23.5453,23.5636,23.4817,23.5183,16498.341791881,0
+DGRE.US,D,20191219,000000,23.4702,23.5549,23.4287,23.5549,14058.182815107,0
+DGRE.US,D,20191220,000000,23.5009,23.553,23.4731,23.5279,8018.5556158877,0
+DGRE.US,D,20191223,000000,23.5299,23.5626,23.4731,23.5183,10694.523910554,0
+DGRE.US,D,20191224,000000,23.5818,23.6108,23.448,23.5183,4480.3770399435,0
+DGRE.US,D,20191226,000000,23.5818,23.7378,23.5818,23.6772,15358.769889998,0
+DGRE.US,D,20191227,000000,23.7984,23.8379,23.7464,23.7782,10007.872108235,0
+DGRE.US,D,20191230,000000,23.8514,23.9158,23.656,23.656,14280.487634617,0
+DGRE.US,D,20191231,000000,23.8004,23.939,23.7551,23.939,9199.6798204821,0
+DGRE.US,D,20200102,000000,24.1566,24.2885,24.0997,24.2576,40145.757265397,0
+DGRE.US,D,20200103,000000,23.9553,23.9737,23.8196,23.8196,19625.152570975,0
+DGRE.US,D,20200106,000000,23.6193,23.8283,23.6193,23.7907,10464.947438069,0
+DGRE.US,D,20200107,000000,23.8061,23.8099,23.7494,23.7782,8364.4785359668,0
+DGRE.US,D,20200108,000000,23.7089,23.992,23.7089,23.9293,10733.99859813,0
+DGRE.US,D,20200109,000000,24.0699,24.0699,23.9582,23.9823,35361.009608086,0
+DGRE.US,D,20200110,000000,24.1748,24.2288,24.1219,24.1286,5918.0867137858,0
+DGRE.US,D,20200113,000000,24.2105,24.5416,24.2105,24.4848,19184.698162225,0
+DGRE.US,D,20200114,000000,24.3577,24.4751,24.3577,24.3934,21606.158602779,0
+DGRE.US,D,20200115,000000,24.4029,24.4029,24.2576,24.2576,5374.7903558237,0
+DGRE.US,D,20200116,000000,24.4482,24.4848,24.4116,24.4116,10946.95414953,0
+DGRE.US,D,20200117,000000,24.5223,24.6485,24.4944,24.6485,45979.700566191,0
+DGRE.US,D,20200121,000000,24.1931,24.2201,23.963,24.0295,7758.8537239364,0
+DGRE.US,D,20200122,000000,24.2105,24.3298,24.1652,24.2018,7248.7992081441,0
+DGRE.US,D,20200123,000000,23.9024,24.0285,23.758,23.9967,10635.311879188,0
+DGRE.US,D,20200124,000000,23.9727,23.9727,23.7282,23.7782,10134.606631507,0
+DGRE.US,D,20200127,000000,22.9446,23.1342,22.7617,23.0543,7678.8655412154,0
+DGRE.US,D,20200128,000000,23.1092,23.1439,23.0822,23.1179,126086.30734992,0
+DGRE.US,D,20200129,000000,23.2815,23.3181,23.2074,23.2584,12652.676175866,0
+DGRE.US,D,20200130,000000,22.779,22.8704,22.6394,22.8618,18511.550858287,0
+DGRE.US,D,20200131,000000,22.4517,22.4517,22.2871,22.3429,20080.150285673,0
+DGRE.US,D,20200203,000000,22.442,22.6433,22.4402,22.5788,16212.669710734,0
+DGRE.US,D,20200204,000000,23.1997,23.3085,23.1457,23.1727,20807.315583137,0
+DGRE.US,D,20200205,000000,23.5366,23.5366,23.3181,23.3345,12865.631727267,0
+DGRE.US,D,20200206,000000,23.3855,23.3855,23.2633,23.2633,9092.6826409982,0
+DGRE.US,D,20200207,000000,23.1005,23.1005,22.9408,22.9533,6179.8662208726,0
+DGRE.US,D,20200210,000000,23.0062,23.1371,22.9985,23.1015,15331.760893236,0
+DGRE.US,D,20200211,000000,23.4384,23.4634,23.397,23.397,1878.1640825917,0
+DGRE.US,D,20200212,000000,23.6358,23.7464,23.5838,23.682,6023.0062781341,0
+DGRE.US,D,20200213,000000,23.4471,23.5279,23.3807,23.3903,24859.703905144,0
+DGRE.US,D,20200214,000000,23.4894,23.5269,23.347,23.4287,12343.111520661,0
+DGRE.US,D,20200218,000000,23.3412,23.3412,23.2536,23.2873,4420.1262010108,0
+DGRE.US,D,20200219,000000,23.3672,23.4471,23.2815,23.3643,12535.290920704,0
+DGRE.US,D,20200220,000000,23.2074,23.2074,22.9311,22.9311,6393.8605798405,0
+DGRE.US,D,20200221,000000,23.1005,23.1005,22.9273,22.9793,14794.697380681,0
+DGRE.US,D,20200224,000000,22.1138,22.2698,22.0406,22.0406,28646.157489794,0
+DGRE.US,D,20200225,000000,22.3872,22.4315,21.876,21.9983,12375.314555262,0
+DGRE.US,D,20200226,000000,22.0859,22.3872,22.0859,22.2342,997097.3663426,0
+DGRE.US,D,20200227,000000,22.0686,22.0686,21.75,21.75,32323.536279824,0
+DGRE.US,D,20200228,000000,21.0568,21.4034,20.8633,21.3754,44335.268186355,0
+DGRE.US,D,20200302,000000,21.6094,22.0773,21.5189,21.9858,156135.89386381,0
+DGRE.US,D,20200303,000000,21.9983,22.3872,21.8145,21.9502,35113.773406949,0
+DGRE.US,D,20200304,000000,22.3593,22.469,22.1879,22.3863,28369.834676758,0
+DGRE.US,D,20200305,000000,22.2871,22.3496,21.8674,21.9579,7679.9043487832,0
+DGRE.US,D,20200306,000000,21.593,21.7942,21.5305,21.7181,109743.78669321,0
+DGRE.US,D,20200309,000000,20.3724,22.0686,15.047,20.2443,27647.863417133,0
+DGRE.US,D,20200310,000000,20.8287,21.0761,20.5726,21.0289,15143.736723463,0
+DGRE.US,D,20200311,000000,20.408,20.485,19.9267,20.0971,61709.324757895,0
+DGRE.US,D,20200312,000000,19.6928,19.6928,17.8282,18.0111,112980.71107449,0
+DGRE.US,D,20200313,000000,19.5253,19.5253,18.2989,19.043,28080.00736534,0
+DGRE.US,D,20200316,000000,16.9522,17.4903,16.6422,16.7336,18057.591951156,0
+DGRE.US,D,20200317,000000,17.0984,17.8637,16.7991,17.8637,114161.83527908,0
+DGRE.US,D,20200318,000000,16.4063,16.6489,15.9413,16.233,37585.096610757,0
+DGRE.US,D,20200319,000000,15.7709,16.3611,15.7709,16.1955,12633.977639646,0
+DGRE.US,D,20200320,000000,16.7057,16.8164,16.1772,16.3014,60536.511013843,0
+DGRE.US,D,20200323,000000,16.0579,16.2138,15.6747,15.8008,35431.648522697,0
+DGRE.US,D,20200324,000000,16.7019,17.0908,16.6537,16.8338,7141.8020286602,0
+DGRE.US,D,20200325,000000,17.2025,17.7963,17.1639,17.5855,43037.797534166,0
+DGRE.US,D,20200326,000000,17.8378,20.0182,17.7501,18.3258,40036.682470777,0
+DGRE.US,D,20200327,000000,17.4845,17.6134,17.2487,17.4402,28777.047243338,0
+DGRE.US,D,20200330,000000,17.3564,17.6789,17.1755,17.4845,70403.105292856,0
+DGRE.US,D,20200331,000000,17.5779,17.9234,17.5682,17.5865,41265.59182349,0
+DGRE.US,D,20200401,000000,17.1928,17.1928,16.8818,16.9002,23732.597694076,0
+DGRE.US,D,20200402,000000,17.1928,17.6221,17.1928,17.5133,20493.595697659,0
+DGRE.US,D,20200403,000000,17.4681,19.2134,17.1475,17.2362,12935.23183431,0
+DGRE.US,D,20200406,000000,17.8425,18.1497,17.7598,18.0158,67222.276520237,0
+DGRE.US,D,20200407,000000,18.6666,18.6666,18.2074,18.2546,53916.190384222,0
+DGRE.US,D,20200408,000000,18.4173,18.5916,18.3268,18.4982,12217.415804956,0
+DGRE.US,D,20200409,000000,18.8014,18.8996,18.527,18.527,13077.548471099,0
+DGRE.US,D,20200413,000000,18.4548,18.6184,18.3268,18.6001,37585.096610757,0
+DGRE.US,D,20200414,000000,18.8476,19.094,18.8292,18.8928,22364.488127277,0
+DGRE.US,D,20200415,000000,18.5087,18.5174,18.3711,18.4404,12728.509128316,0
+DGRE.US,D,20200416,000000,18.4317,18.5713,18.3538,18.4173,16403.81030321,0
+DGRE.US,D,20200417,000000,19.0305,19.0305,18.7648,18.8966,34937.176120422,0
+DGRE.US,D,20200420,000000,18.8245,18.8919,18.5539,18.6378,6978.7092405148,0
+DGRE.US,D,20200421,000000,18.2758,18.2758,18.1525,18.1949,11288.721839338,0
+DGRE.US,D,20200422,000000,18.6772,18.7359,18.5916,18.6339,18298.595306888,0
+DGRE.US,D,20200423,000000,18.6926,18.9294,18.527,18.6069,14271.138366506,0
+DGRE.US,D,20200424,000000,18.4452,18.5636,18.3826,18.4732,41139.896107786,0
+DGRE.US,D,20200427,000000,18.732,18.9843,18.732,18.9746,21970.780059078,0
+DGRE.US,D,20200428,000000,19.0767,19.1123,18.9486,19.0025,11029.019947387,0
+DGRE.US,D,20200429,000000,19.3722,19.5648,19.3125,19.5648,11092.387209023,0
+DGRE.US,D,20200430,000000,19.377,19.5359,19.0122,19.1412,10956.30341764,0
+DGRE.US,D,20200501,000000,18.5916,18.6378,18.3538,18.4173,36555.638311062,0
+DGRE.US,D,20200504,000000,18.6378,18.7552,18.5636,18.7552,8460.0488322049,0
+DGRE.US,D,20200505,000000,18.8928,19.0025,18.8389,18.9024,27716.424716608,0
+DGRE.US,D,20200506,000000,18.9736,18.9736,18.8476,18.8543,11068.494634964,0
+DGRE.US,D,20200507,000000,19.0025,19.0565,18.9313,18.94,7370.3396935773,0
+DGRE.US,D,20200508,000000,19.3048,19.377,19.2249,19.3423,15803.379529019,0
+DGRE.US,D,20200511,000000,19.1489,19.2731,19.1412,19.1951,16277.075779939,0
+DGRE.US,D,20200512,000000,19.2721,19.454,19.0575,19.1267,16938.79620063,0
+DGRE.US,D,20200513,000000,19.2721,19.2952,18.993,19.0719,23967.3682044,0
+DGRE.US,D,20200514,000000,18.7022,19.1219,18.657,19.1219,16608.455394068,0
+DGRE.US,D,20200515,000000,18.8938,18.8938,18.7263,18.8014,67678.313042503,0
+DGRE.US,D,20200518,000000,19.2221,19.4887,19.2221,19.4646,21928.188948799,0
+DGRE.US,D,20200519,000000,19.377,19.4396,19.2875,19.3,14214.003950278,0
+DGRE.US,D,20200520,000000,19.4964,19.5975,19.4454,19.5195,32386.90354146,0
+DGRE.US,D,20200521,000000,19.5291,19.5291,19.3423,19.4145,51707.685495068,0
+DGRE.US,D,20200522,000000,19.2298,19.2298,19.0122,19.067,7536.5489044261,0
+DGRE.US,D,20200526,000000,19.6321,19.7332,19.5474,19.5474,3746.9788970731,0
+DGRE.US,D,20200527,000000,19.5791,19.6225,19.4684,19.5791,2340.4334502649,0
+DGRE.US,D,20200528,000000,19.8016,19.8064,19.5791,19.6071,19731.11094289,0
+DGRE.US,D,20200529,000000,19.6975,19.9537,19.661,19.9537,50020.662004952,0
+DGRE.US,D,20200601,000000,20.0547,20.329,20.0547,20.2973,5162.8736119914,0
+DGRE.US,D,20200602,000000,20.512,20.8027,20.512,20.7353,18302.750537159,0
+DGRE.US,D,20200603,000000,21.1695,21.3119,21.1454,21.2465,9355.5009556529,0
+DGRE.US,D,20200604,000000,21.0241,21.0241,20.795,20.8951,5517.106992613,0
+DGRE.US,D,20200605,000000,21.4515,21.5372,21.3254,21.3986,14764.571961214,0
+DGRE.US,D,20200608,000000,21.4351,21.4977,21.3331,21.4977,9787.6449038598,0
+DGRE.US,D,20200609,000000,21.3706,21.489,21.3437,21.4746,6978.7092405148,0
+DGRE.US,D,20200610,000000,21.3986,21.593,21.3697,21.593,5776.8088845643,0
+DGRE.US,D,20200611,000000,20.9317,20.9317,20.4456,20.4513,20084.305515944,0
+DGRE.US,D,20200612,000000,20.8229,20.923,20.6477,20.8623,4532.3174183337,0
+DGRE.US,D,20200615,000000,20.4735,20.8662,20.3926,20.7026,12476.078889339,0
+DGRE.US,D,20200616,000000,21.1598,21.1598,20.7478,20.8181,11126.66785876,0
+DGRE.US,D,20200617,000000,21.0251,21.0597,20.9105,20.9664,12175.863502243,0
+DGRE.US,D,20200618,000000,20.9807,21.0241,20.9664,20.9807,19167.038433572,0
+DGRE.US,D,20200619,000000,21.1791,21.1791,20.976,20.976,6169.4781451946,0
+DGRE.US,D,20200622,000000,21.0857,21.2108,21.0694,21.1454,104161.23482382,0
+DGRE.US,D,20200623,000000,21.4236,21.4236,21.2253,21.2657,23319.152282089,0
+DGRE.US,D,20200624,000000,21.2022,21.2022,20.925,21.0087,23846.866526534,0
+DGRE.US,D,20200625,000000,20.8932,21.1213,20.8932,21.1088,60371.340610562,0
+DGRE.US,D,20200626,000000,21.1406,21.1406,20.8576,20.9297,34295.193043518,0
+DGRE.US,D,20200629,000000,21.0299,21.0395,20.8758,21.0395,32626.868089623,0
+DGRE.US,D,20200630,000000,20.8942,20.9471,20.8287,20.9115,60315.245001901,0
+DGRE.US,D,20200701,000000,21.1791,21.3081,21.1136,21.2474,12789.798774817,0
+DGRE.US,D,20200702,000000,21.722,21.8962,21.722,21.722,9694.1522227574,0
+DGRE.US,D,20200706,000000,22.4672,22.6616,22.4672,22.6616,25753.078413456,0
+DGRE.US,D,20200707,000000,22.3747,22.5037,22.1918,22.2524,141006.7004463,0
+DGRE.US,D,20200708,000000,22.418,22.5595,22.3323,22.5037,22131.795232088,0
+DGRE.US,D,20200709,000000,22.5874,22.5874,22.2437,22.3698,39465.338308484,0
+DGRE.US,D,20200710,000000,22.2486,22.2919,22.2014,22.2389,35786.920710886,0
+DGRE.US,D,20200713,000000,22.4575,22.6134,22.2572,22.3102,9327.4531513222,0
+DGRE.US,D,20200714,000000,22.1783,22.4228,22.108,22.4132,8028.9436915658,0
+DGRE.US,D,20200715,000000,22.5778,22.5778,22.3843,22.5037,11107.96932254,0
+DGRE.US,D,20200716,000000,22.1542,22.1918,22.0531,22.1427,11856.949578927,0
+DGRE.US,D,20200717,000000,22.2572,22.3381,22.2197,22.2669,5575.2802164101,0
+DGRE.US,D,20200720,000000,22.4132,22.6057,22.3698,22.5826,6341.9202014502,0
+DGRE.US,D,20200721,000000,22.7338,22.8724,22.7338,22.7675,19287.540111438,0
+DGRE.US,D,20200722,000000,22.7627,22.8117,22.6818,22.8117,53557.801773328,0
+DGRE.US,D,20200723,000000,22.7434,22.78,22.4325,22.4325,13049.500666768,0
+DGRE.US,D,20200724,000000,22.4036,22.5229,22.3564,22.4806,4405.5828950615,0
+DGRE.US,D,20200727,000000,22.7299,22.8262,22.7251,22.7934,9168.515593448,0
+DGRE.US,D,20200728,000000,22.8165,22.8165,22.6211,22.6375,2603.2517649196,0
+DGRE.US,D,20200729,000000,22.8358,23.0052,22.8358,22.9475,7189.5871767792,0
+DGRE.US,D,20200730,000000,22.9013,22.9013,22.6616,22.8397,15215.414445641,0
+DGRE.US,D,20200731,000000,22.7068,22.7675,22.5595,22.7048,14304.380208676,0
+DGRE.US,D,20200803,000000,22.7887,22.803,22.7713,22.7713,896.49093101582,0
+DGRE.US,D,20200804,000000,22.8435,22.882,22.753,22.882,5647.9967461564,0
+DGRE.US,D,20200805,000000,23.165,23.269,23.1294,23.1294,49512.685104295,0
+DGRE.US,D,20200806,000000,23.0765,23.1294,23.0004,23.0813,4768.1267362255,0
+DGRE.US,D,20200807,000000,22.9648,22.9648,22.7684,22.803,9971.5138433613,0
+DGRE.US,D,20200810,000000,22.8146,22.9282,22.8117,22.882,7311.1276622124,0
+DGRE.US,D,20200811,000000,22.9465,23.0533,22.8541,22.8637,2266.6781129508,0
+DGRE.US,D,20200812,000000,23.0341,23.1207,23.0341,23.0717,5345.7037439251,0
+DGRE.US,D,20200813,000000,23.0178,23.1766,23.0178,23.0466,12789.798774817,0
+DGRE.US,D,20200814,000000,23.086,23.1294,23.0813,23.086,11351.050293406,0
+DGRE.US,D,20200817,000000,23.295,23.3518,23.2218,23.3238,8936.8615058274,0
+DGRE.US,D,20200818,000000,23.2314,23.3412,23.2016,23.3238,29260.092762367,0
+DGRE.US,D,20200819,000000,23.2044,23.2044,22.9821,22.9821,5368.5575104168,0
+DGRE.US,D,20200820,000000,22.5499,22.882,22.5499,22.882,7130.3751454143,0
+DGRE.US,D,20200821,000000,22.8272,22.882,22.7434,22.8165,10180.31416449,0
+DGRE.US,D,20200824,000000,23.0986,23.0986,22.9465,22.9966,4145.8810031102,0
+DGRE.US,D,20200825,000000,23.1082,23.2401,23.1034,23.2006,2863.9924644387,0
+DGRE.US,D,20200826,000000,23.1958,23.2363,23.1294,23.2363,23160.214724216,0
+DGRE.US,D,20200827,000000,23.0717,23.1121,22.9648,23.038,5168.0676498305,0
+DGRE.US,D,20200828,000000,23.2228,23.3143,23.2131,23.2738,7893.8987077511,0
+DGRE.US,D,20200831,000000,22.8165,22.8165,22.6057,22.6519,13816.140651808,0
+DGRE.US,D,20200901,000000,22.9089,22.9725,22.9089,22.9551,12138.466429803,0
+DGRE.US,D,20200902,000000,23.0293,23.0572,22.9089,22.9918,4706.837089725,0
+DGRE.US,D,20200903,000000,22.8916,22.8916,22.6519,22.6519,7777.5522601569,0
+DGRE.US,D,20200904,000000,22.7434,22.7896,22.5595,22.7299,5931.5912121672,0
+DGRE.US,D,20200908,000000,22.5037,22.5277,22.4315,22.4353,6981.8256632182,0
+DGRE.US,D,20200909,000000,22.5402,22.6375,22.5402,22.6375,7514.7339455022,0
+DGRE.US,D,20200910,000000,22.5595,22.5595,22.2717,22.2717,3550.6442667579,0
+DGRE.US,D,20200911,000000,22.6057,22.6057,22.395,22.418,4230.0244161024,0
+DGRE.US,D,20200914,000000,22.753,22.9089,22.753,22.9089,14570.314946035,0
+DGRE.US,D,20200915,000000,23.1015,23.1409,23.0822,23.1294,5784.0805375389,0
+DGRE.US,D,20200916,000000,23.1679,23.1958,23.0668,23.0909,13405.811662526,0
+DGRE.US,D,20200917,000000,23.0225,23.1121,22.9378,23.0052,8815.3210203942,0
+DGRE.US,D,20200918,000000,23.0197,23.0197,22.8165,22.8676,5738.3730045555,0
+DGRE.US,D,20200921,000000,22.4672,22.6057,22.3016,22.5778,6669.1445853089,0
+DGRE.US,D,20200922,000000,22.6336,22.6336,22.3439,22.3824,5056.9152400753,0
+DGRE.US,D,20200923,000000,22.4757,22.4757,22.1119,22.1119,4866.813455167,0
+DGRE.US,D,20200924,000000,21.9261,22.1918,21.9261,22.0705,6926.7688621245,0
+DGRE.US,D,20200925,000000,21.8885,22.1312,21.8827,22.0733,3829.0446949297,0
+DGRE.US,D,20200928,000000,22.3535,22.3631,22.2639,22.3631,12855.243651588,0
+DGRE.US,D,20200929,000000,22.2534,22.3439,22.2169,22.2447,9182.0200918294,0
+DGRE.US,D,20200930,000000,22.5499,22.5499,22.4757,22.5307,9574.6893524598,0
+DGRE.US,D,20201001,000000,22.6057,22.7357,22.6057,22.6856,4532.3174183337,0
+DGRE.US,D,20201002,000000,22.4854,22.6529,22.4209,22.4604,4710.9923199962,0
+DGRE.US,D,20201005,000000,22.703,22.7222,22.6433,22.7222,25673.090230735,0
+DGRE.US,D,20201006,000000,22.8531,22.8859,22.6789,22.6789,5999.1137040746,0
+DGRE.US,D,20201007,000000,22.8397,22.9456,22.8242,22.8859,11199.384388507,0
+DGRE.US,D,20201008,000000,22.9503,23.0822,22.9503,23.0649,10105.520019608,0
+DGRE.US,D,20201009,000000,23.1554,23.2478,23.1554,23.2026,6603.6997085371,0
+DGRE.US,D,20201012,000000,23.2526,23.3605,23.2199,23.2988,4996.6644011426,0
+DGRE.US,D,20201013,000000,23.1929,23.3778,23.1063,23.3595,109635.75070615,0
+DGRE.US,D,20201014,000000,23.2767,23.3133,23.1929,23.217,13219.865107888,0
+DGRE.US,D,20201015,000000,22.9966,23.063,22.9416,23.0148,5283.3752898568,0
+DGRE.US,D,20201016,000000,23.1265,23.1833,23.1169,23.1169,2442.2365919098,0
+DGRE.US,D,20201019,000000,23.1746,23.2161,23.0533,23.1111,6737.705884784,0
+DGRE.US,D,20201020,000000,23.3633,23.4355,23.3036,23.3315,19136.913014106,0
+DGRE.US,D,20201021,000000,23.4307,23.5838,23.4307,23.4952,22097.514582351,0
+DGRE.US,D,20201022,000000,23.5279,23.5414,23.4162,23.4547,5774.7312694286,0
+DGRE.US,D,20201023,000000,23.3778,23.5087,23.37,23.4807,10943.837726826,0
+DGRE.US,D,20201026,000000,23.2526,23.2709,23.0533,23.1746,14573.431368738,0
+DGRE.US,D,20201027,000000,23.2478,23.3412,23.2324,23.2478,9177.8648615582,0
+DGRE.US,D,20201028,000000,22.8569,22.987,22.727,22.7357,8827.7867112079,0
+DGRE.US,D,20201029,000000,22.7645,22.9773,22.7645,22.8377,12732.664358587,0
+DGRE.US,D,20201030,000000,22.6914,22.7087,22.5874,22.6529,6789.6462631742,0
+DGRE.US,D,20201102,000000,22.8291,22.9503,22.7722,22.8666,8416.4189143571,0
+DGRE.US,D,20201103,000000,23.0727,23.1843,23.063,23.1332,17208.88616826,0
+DGRE.US,D,20201104,000000,23.6579,23.8061,23.6579,23.7512,31090.47169684,0
+DGRE.US,D,20201105,000000,24.1296,24.2759,24.1026,24.2249,9478.0802486539,0
+DGRE.US,D,20201106,000000,24.1248,24.3105,24.1248,24.2441,13080.664893802,0
+DGRE.US,D,20201109,000000,24.8218,24.8218,24.3279,24.4868,13171.041152201,0
+DGRE.US,D,20201110,000000,24.301,24.3751,24.2441,24.273,22234.637181301,0
+DGRE.US,D,20201111,000000,24.3105,24.4213,24.3105,24.3664,11008.243796031,0
+DGRE.US,D,20201112,000000,24.3934,24.3934,24.0776,24.1064,18237.305660387,0
+DGRE.US,D,20201113,000000,24.3654,24.5532,24.3472,24.5532,57762.894807804,0
+DGRE.US,D,20201116,000000,24.8313,24.841,24.6437,24.6917,21958.314368264,0
+DGRE.US,D,20201117,000000,24.5984,24.8218,24.5772,24.7187,9546.641548129,0
+DGRE.US,D,20201118,000000,24.8034,24.9247,24.7621,24.7621,21379.698552997,0
+DGRE.US,D,20201119,000000,24.6725,24.8313,24.6725,24.7284,14275.293596778,0
+DGRE.US,D,20201120,000000,24.7669,24.9344,24.7399,24.9344,25535.967631786,0
+DGRE.US,D,20201123,000000,24.9632,24.9979,24.8313,24.8593,6811.4612220982,0
+DGRE.US,D,20201124,000000,24.8833,25.1385,24.8593,25.1058,12432.448971491,0
+DGRE.US,D,20201125,000000,24.7861,24.9055,24.7669,24.9055,9726.3552573593,0
+DGRE.US,D,20201127,000000,24.9729,25.1385,24.9729,25.0913,5900.4269851331,0
+DGRE.US,D,20201130,000000,24.6822,24.6927,24.5724,24.6571,13547.089491746,0
+DGRE.US,D,20201201,000000,24.9729,25.1385,24.8891,25.1058,8553.5415133073,0
+DGRE.US,D,20201202,000000,25.1009,25.1615,25.0739,25.1567,3066.5599401607,0
+DGRE.US,D,20201203,000000,25.3849,25.4648,25.3242,25.3252,3587.0025316311,0
+DGRE.US,D,20201204,000000,25.5013,25.6409,25.4658,25.5717,116259.18775848,0
+DGRE.US,D,20201207,000000,25.5197,25.6968,25.4648,25.6044,11501.677390739,0
+DGRE.US,D,20201208,000000,25.5947,25.6323,25.4648,25.5475,12075.099168166,0
+DGRE.US,D,20201209,000000,25.5802,25.5802,25.3512,25.4368,46135.521701361,0
+DGRE.US,D,20201210,000000,25.5293,25.7815,25.4917,25.7815,6901.8374804972,0
+DGRE.US,D,20201211,000000,25.4551,25.6506,25.4551,25.5659,10399.502561297,0
+DGRE.US,D,20201214,000000,25.6409,25.6409,25.511,25.614,5673.9669353516,0
+DGRE.US,D,20201215,000000,25.5572,25.7536,25.5408,25.6506,7558.36386335,0
+DGRE.US,D,20201216,000000,25.8055,25.9201,25.7728,25.8219,14641.992668214,0
+DGRE.US,D,20201217,000000,25.9866,25.9866,25.897,25.9644,9573.650544892,0
+DGRE.US,D,20201218,000000,25.9711,25.9711,25.8556,25.9124,7683.0207714867,0
+DGRE.US,D,20201221,000000,25.4878,25.7054,25.4253,25.6226,19805.905087773,0
+DGRE.US,D,20201222,000000,25.5649,25.5745,25.4628,25.5081,6738.7446923518,0
+DGRE.US,D,20201223,000000,25.8739,25.8787,25.8248,25.8642,19731.11094289,0
+DGRE.US,D,20201224,000000,26.0423,26.0423,25.8932,25.9287,6118.5765743721,0
+DGRE.US,D,20201228,000000,26.1454,26.1637,26.0423,26.0885,11112.124552811,0
+DGRE.US,D,20201229,000000,26.2195,26.2666,26.1732,26.2387,5951.3285559555,0
+DGRE.US,D,20201230,000000,26.5843,26.6411,26.5796,26.5796,3510.1307716135,0
+DGRE.US,D,20201231,000000,26.5179,26.6123,26.4351,26.5227,7394.2322676368,0
+DGRE.US,D,20210104,000000,26.978,26.978,26.593,26.6478,6132.0810727536,0
+DGRE.US,D,20210105,000000,26.8462,27.2486,26.8462,27.2486,69465.062059128,0
+DGRE.US,D,20210106,000000,26.9771,27.2313,26.9771,27.0743,6686.8043139615,0
+DGRE.US,D,20210107,000000,27.0897,27.4247,27.0897,27.3833,12952.891562962,0
+DGRE.US,D,20210108,000000,27.9022,28.0052,27.7712,27.8646,9276.5515804997,0
+DGRE.US,D,20210111,000000,27.6413,27.7327,27.6018,27.6875,17631.680848356,0
+DGRE.US,D,20210112,000000,27.7058,27.9022,27.6972,27.8926,13829.64515019,0
+DGRE.US,D,20210113,000000,27.9773,28.0052,27.8319,27.9301,10119.02451799,0
+DGRE.US,D,20210114,000000,28.0889,28.3142,28.0889,28.1063,7918.8300893784,0
+DGRE.US,D,20210115,000000,27.7327,27.7982,27.7241,27.752,8673.0043836049,0
+DGRE.US,D,20210119,000000,28.295,28.318,28.0524,28.1178,44556.534198298,0
+DGRE.US,D,20210120,000000,28.4634,28.7252,28.4162,28.5972,13011.06478676,0
+DGRE.US,D,20210121,000000,28.6222,28.7146,28.5154,28.6492,12126.000738989,0
+DGRE.US,D,20210122,000000,28.2853,28.4634,28.2853,28.4307,20362.705944116,0
+DGRE.US,D,20210125,000000,28.5799,28.5847,28.3507,28.501,11923.433263267,0
+DGRE.US,D,20210126,000000,28.3874,28.3874,28.295,28.3874,9416.7906021534,0
+DGRE.US,D,20210127,000000,27.9677,28.0707,27.7424,27.8031,92579.56925036,0
+DGRE.US,D,20210128,000000,27.6788,28.0052,27.6692,27.8791,680368.05534153,0
+DGRE.US,D,20210129,000000,27.4439,27.4439,27.0233,27.033,32180.180835467,0
+DGRE.US,D,20210201,000000,27.6788,27.8743,27.5181,27.7712,53201.490777571,0
+DGRE.US,D,20210202,000000,28.1996,28.3421,28.1554,28.2372,100591.89202084,0
+DGRE.US,D,20210203,000000,28.3238,28.3238,28.2285,28.2988,12781.488314274,0
+DGRE.US,D,20210204,000000,28.2189,28.2189,28.1082,28.2189,16605.338971364,0
+DGRE.US,D,20210205,000000,28.3325,28.3854,28.2093,28.3594,163263.15258652,0
+DGRE.US,D,20210208,000000,28.4259,28.6203,28.4259,28.5298,15245.539865108,0
+DGRE.US,D,20210209,000000,28.6174,28.8283,28.6174,28.7378,7732.8835347413,0
+DGRE.US,D,20210210,000000,28.8658,28.9024,28.6974,28.7696,19017.450143808,0
+DGRE.US,D,20210211,000000,29.0564,29.117,29.0131,29.0612,19722.800482348,0
+DGRE.US,D,20210212,000000,29.015,29.1728,29.0141,29.145,17662.845075391,0
+DGRE.US,D,20210216,000000,29.1922,29.2287,29.0246,29.0516,53342.768606793,0
+DGRE.US,D,20210217,000000,29.0419,29.1835,28.9957,29.1084,15928.036437156,0
+DGRE.US,D,20210218,000000,28.7898,28.8456,28.6521,28.7801,14028.05739564,0
+DGRE.US,D,20210219,000000,29.1084,29.2085,29.0111,29.0468,10576.099847824,0
+DGRE.US,D,20210222,000000,28.3325,28.5096,28.3325,28.3382,14238.935331905,0
+DGRE.US,D,20210223,000000,28.1274,28.5481,28.1274,28.4913,5152.4855363134,0
+DGRE.US,D,20210224,000000,27.9985,28.2381,27.9985,28.1948,3218.2258450603,0
+DGRE.US,D,20210225,000000,28.3142,28.3893,27.7327,27.8079,25907.86074106,0
+DGRE.US,D,20210226,000000,27.5181,27.5181,27.3035,27.4824,9956.9705374121,0
+DGRE.US,D,20210301,000000,27.8079,28.1178,27.8079,28.0889,15282.936937549,0
+DGRE.US,D,20210302,000000,27.778,27.957,27.6972,27.8926,8810.1269825552,0
+DGRE.US,D,20210303,000000,28.0389,28.0389,27.8926,27.9022,8606.5206992654,0
+DGRE.US,D,20210304,000000,27.8367,27.9301,27.3497,27.416,36840.27158464,0
+DGRE.US,D,20210305,000000,27.546,27.6086,27.313,27.6086,11425.844438289,0
+DGRE.US,D,20210308,000000,27.211,27.211,26.9203,26.9953,17049.948610385,0
+DGRE.US,D,20210309,000000,27.1639,27.4439,27.1542,27.2948,22108.941465596,0
+DGRE.US,D,20210310,000000,27.5556,27.5556,27.2389,27.5017,42342.835271304,0
+DGRE.US,D,20210311,000000,27.8926,28.1371,27.8926,28.0793,10980.1959917,0
+DGRE.US,D,20210312,000000,27.7424,27.7914,27.6788,27.7809,7946.8778937092,0
+DGRE.US,D,20210315,000000,27.752,27.8271,27.5855,27.8174,20893.536611264,0
+DGRE.US,D,20210316,000000,28.0331,28.0331,27.9118,28.009,7235.2947097626,0
+DGRE.US,D,20210317,000000,27.8646,28.1554,27.7424,28.1274,4636.1981751142,0
+DGRE.US,D,20210318,000000,27.855,27.8926,27.7424,27.752,8209.6962083638,0
+DGRE.US,D,20210319,000000,27.752,28.0427,27.7424,28.0235,10053.579641218,0
+DGRE.US,D,20210322,000000,27.856,28.0707,27.856,28.0331,11576.47153562,0
+DGRE.US,D,20210323,000000,27.7424,27.7424,27.4921,27.5104,3258.7393402047,0
+DGRE.US,D,20210324,000000,27.2303,27.2581,27.0512,27.0512,6488.3920685108,0
+DGRE.US,D,20210325,000000,26.9867,27.1812,26.9867,27.1734,12316.102523898,0
+DGRE.US,D,20210326,000000,27.5403,27.8194,27.4209,27.8194,18793.067709162,0
+DGRE.US,D,20210329,000000,27.6885,27.7636,27.6327,27.7636,4464.7949264264,0
+DGRE.US,D,20210330,000000,27.7828,27.8762,27.6798,27.8762,3478.9665445793,0
+DGRE.US,D,20210331,000000,27.6981,27.8762,27.6365,27.8483,14522.529797916,0
+DGRE.US,D,20210401,000000,28.1852,28.1852,28.0023,28.0542,7423.3188795354,0
+DGRE.US,D,20210405,000000,28.1294,28.1843,28.0456,28.1101,14144.403843235,0
+DGRE.US,D,20210406,000000,28.1342,28.2805,28.1342,28.2507,10830.607701936,0
+DGRE.US,D,20210407,000000,27.9138,27.9503,27.8194,27.8338,13899.245257232,0
+DGRE.US,D,20210408,000000,28.2882,28.3614,28.2507,28.269,28157.917932926,0
+DGRE.US,D,20210409,000000,27.9879,28.0996,27.9503,28.0139,74062.824354234,0
+DGRE.US,D,20210412,000000,27.6702,27.6702,27.5114,27.5893,13189.739688421,0
+DGRE.US,D,20210413,000000,27.5951,27.7347,27.5855,27.6798,7759.8925315042,0
+DGRE.US,D,20210414,000000,27.8589,27.9695,27.8001,27.8194,20782.384201509,0
+DGRE.US,D,20210415,000000,28.1294,28.1843,28.0389,28.1476,13337.25036305,0
+DGRE.US,D,20210416,000000,28.2218,28.2776,28.1823,28.2218,12631.90002451,0
+DGRE.US,D,20210419,000000,28.1621,28.1929,28.0629,28.1197,94797.423407624,0
+DGRE.US,D,20210420,000000,28.1246,28.1794,28.0072,28.0274,6868.5956383274,0
+DGRE.US,D,20210421,000000,27.8001,28.1004,27.8001,28.1004,6562.1474058249,0
+DGRE.US,D,20210422,000000,28.0072,28.0167,27.8945,27.9493,4734.8848940557,0
+DGRE.US,D,20210423,000000,28.2315,28.317,28.1852,28.2882,11547.384923722,0
+DGRE.US,D,20210426,000000,28.2785,28.317,28.2603,28.2882,4451.2904280449,0
+DGRE.US,D,20210427,000000,28.3162,28.346,28.2266,28.2872,8080.884069956,0
+DGRE.US,D,20210428,000000,28.3075,28.4191,28.2738,28.3999,6279.5917473819,0
+DGRE.US,D,20210429,000000,28.269,28.3902,28.2507,28.3902,4215.4811101532,0
+DGRE.US,D,20210430,000000,28.008,28.0447,27.8945,27.9879,7584.3340525452,0
+DGRE.US,D,20210503,000000,28.0312,28.0312,27.931,27.9705,5884.844871616,0
+DGRE.US,D,20210504,000000,27.8098,27.8098,27.5999,27.6798,6724.2013864025,0
+DGRE.US,D,20210505,000000,27.8656,27.931,27.7924,27.8762,6635.9027431391,0
+DGRE.US,D,20210506,000000,28.0254,28.0793,27.9503,28.0793,10156.421590431,0
+DGRE.US,D,20210507,000000,28.2315,28.4653,28.2315,28.371,33091.215072433,0
+DGRE.US,D,20210510,000000,28.371,28.371,28.035,28.035,9301.482962127,0
+DGRE.US,D,20210511,000000,27.4931,27.8001,27.4931,27.7395,10449.365324552,0
+DGRE.US,D,20210512,000000,27.314,27.342,26.9578,26.9578,25223.286553876,0
+DGRE.US,D,20210513,000000,27.08,27.1918,27.033,27.1446,7724.5730741989,0
+DGRE.US,D,20210514,000000,27.3977,27.6327,27.3506,27.6133,43377.487608838,0
+DGRE.US,D,20210517,000000,27.3506,27.4546,27.2389,27.4449,8088.1557229306,0
+DGRE.US,D,20210518,000000,27.725,27.9493,27.725,27.8069,9142.5454042528,0
+DGRE.US,D,20210519,000000,27.5373,27.8049,27.5373,27.7462,4931.2195243709,0
+DGRE.US,D,20210520,000000,27.7828,27.8762,27.7828,27.8762,4043.0390538975,0
+DGRE.US,D,20210521,000000,27.753,27.753,27.4834,27.5373,14989.993203428,0
+DGRE.US,D,20210524,000000,27.8098,27.9138,27.8001,27.9138,3984.8658301004,0
+DGRE.US,D,20210525,000000,28.1573,28.1573,28.0542,28.139,2744.5295941411,0
+DGRE.US,D,20210526,000000,28.2978,28.4288,28.2978,28.3739,5466.2054217905,0
+DGRE.US,D,20210527,000000,28.4239,28.4846,28.4095,28.4749,4335.9827880186,0
+DGRE.US,D,20210528,000000,28.5318,28.5895,28.5318,28.5413,3871.6358052097,0
+DGRE.US,D,20210601,000000,28.8408,28.9572,28.8408,28.9255,1981.0060318044,0
+DGRE.US,D,20210602,000000,28.8225,28.9293,28.8225,28.8966,2176.3018545517,0
+DGRE.US,D,20210603,000000,28.7656,28.7656,28.578,28.6916,11276.256148524,0
+DGRE.US,D,20210604,000000,28.8513,28.9437,28.8321,28.8966,10004.755685531,0
+DGRE.US,D,20210607,000000,28.8225,28.9062,28.8023,28.86,14659.652396866,0
+DGRE.US,D,20210608,000000,28.7089,28.7464,28.6675,28.6723,8736.371645241,0
+DGRE.US,D,20210609,000000,28.6819,28.6819,28.6155,28.6252,8548.3474754683,0
+DGRE.US,D,20210610,000000,28.7291,28.8773,28.6425,28.8552,4255.9946052976,0
+DGRE.US,D,20210611,000000,28.6723,28.7378,28.6434,28.7099,4696.4490140469,0
+DGRE.US,D,20210614,000000,28.7743,28.8033,28.6723,28.7194,6712.7745031567,0
+DGRE.US,D,20210615,000000,28.6145,28.6155,28.55,28.5875,6202.7199873644,0
+DGRE.US,D,20210616,000000,28.6309,28.6627,28.241,28.3162,5123.3989244148,0
+DGRE.US,D,20210617,000000,28.4191,28.4288,28.3546,28.3951,3040.5897509656,0
+DGRE.US,D,20210618,000000,28.1669,28.1938,28.035,28.035,4942.6464076168,0
+DGRE.US,D,20210621,000000,28.1004,28.1554,27.9792,28.1554,8948.2883890733,0
+DGRE.US,D,20210622,000000,27.9407,28.0716,27.8666,28.0716,22865.193374958,0
+DGRE.US,D,20210623,000000,28.2603,28.2603,28.0822,28.1294,8453.815986798,0
+DGRE.US,D,20210624,000000,28.318,28.3632,28.2988,28.3229,3729.3191684204,0
+DGRE.US,D,20210625,000000,28.4875,28.526,28.3729,28.4403,7558.36386335,0
+DGRE.US,D,20210628,000000,28.4586,28.5616,28.4499,28.5298,6450.9949960698,0
+DGRE.US,D,20210629,000000,28.4307,28.4307,28.3084,28.4018,4530.2398031981,0
+DGRE.US,D,20210630,000000,28.2035,28.3373,28.1756,28.3084,14696.010661739,0
+DGRE.US,D,20210701,000000,28.242,28.242,28.0909,28.1852,6694.0759669362,0
+DGRE.US,D,20210702,000000,28.2613,28.3084,28.1111,28.2516,17521.567246169,0
+DGRE.US,D,20210706,000000,28.0157,28.0389,27.8367,27.8367,10447.287709416,0
+DGRE.US,D,20210707,000000,27.9215,28.0244,27.9215,28.0157,6543.4488696044,0
+DGRE.US,D,20210708,000000,27.4209,27.5903,27.3833,27.4122,6936.1181302348,0
+DGRE.US,D,20210709,000000,27.7607,27.9301,27.7607,27.8079,3460.2680083588,0
+DGRE.US,D,20210712,000000,27.7982,27.9118,27.7799,27.8983,5757.071540776,0
+DGRE.US,D,20210713,000000,27.9782,28.0716,27.8839,27.9397,6570.4578663674,0
+DGRE.US,D,20210714,000000,28.139,28.139,28.0013,28.0774,5258.4439082295,0
+DGRE.US,D,20210715,000000,28.2323,28.2468,28.0909,28.1506,8735.3328376732,0
+DGRE.US,D,20210716,000000,28.0244,28.0244,27.8463,27.8463,7183.3543313724,0
+DGRE.US,D,20210719,000000,27.4497,27.4979,27.365,27.469,12295.326372542,0
+DGRE.US,D,20210720,000000,27.4989,27.6855,27.4989,27.5865,7807.6776796233,0
+DGRE.US,D,20210721,000000,27.648,27.7896,27.6173,27.7896,3959.9344484731,0
+DGRE.US,D,20210722,000000,27.8271,27.8271,27.7799,27.7799,715.73841421773,0
+DGRE.US,D,20210723,000000,27.7135,27.7135,27.4401,27.5335,16834.91544385,0
+DGRE.US,D,20210726,000000,27.1946,27.2514,27.1389,27.1946,11479.862431814,0
+DGRE.US,D,20210727,000000,26.7615,26.8327,26.5679,26.8231,4116.7943912117,0
+DGRE.US,D,20210728,000000,27.0252,27.3545,26.9925,27.2996,6659.7953171986,0
+DGRE.US,D,20210729,000000,27.3265,27.4025,27.2611,27.3265,5447.50688557,0
+DGRE.US,D,20210730,000000,27.1946,27.2331,27.1474,27.1571,6965.2047421333,0
+DGRE.US,D,20210802,000000,27.4025,27.572,27.4025,27.4025,13605.262715544,0
+DGRE.US,D,20210803,000000,27.364,27.6673,27.364,27.6673,3911.1104927863,0
+DGRE.US,D,20210804,000000,27.7511,27.9118,27.7135,27.9118,181364.37445553,0
+DGRE.US,D,20210805,000000,27.8743,27.9493,27.8079,27.8839,12763.828585621,0
+DGRE.US,D,20210806,000000,27.5431,27.5874,27.5431,27.5624,9461.459327569,0
+DGRE.US,D,20210809,000000,27.727,27.7414,27.6952,27.7222,2139.9435896785,0
+DGRE.US,D,20210810,000000,27.5865,27.6288,27.5624,27.6288,8047.6422277862,0
+DGRE.US,D,20210811,000000,27.5913,27.7222,27.572,27.6914,17014.62915308,0
+DGRE.US,D,20210812,000000,27.572,27.572,27.4305,27.5075,3368.852942392,0
+DGRE.US,D,20210813,000000,27.3265,27.4979,27.3083,27.4979,6096.7616154482,0
+DGRE.US,D,20210816,000000,27.2236,27.3737,27.2139,27.3737,20672.270599322,0
+DGRE.US,D,20210817,000000,26.9213,26.9213,26.7904,26.8876,7340.214274111,0
+DGRE.US,D,20210818,000000,27.0445,27.1167,26.902,26.902,6088.4511549058,0
+DGRE.US,D,20210819,000000,26.5237,26.6575,26.4515,26.6199,9100.9931015406,0
+DGRE.US,D,20210820,000000,26.465,26.6391,26.465,26.6391,3345.9991759003,0
+DGRE.US,D,20210823,000000,26.7615,27.006,26.7615,27.006,11117.318590651,0
+DGRE.US,D,20210824,000000,27.1946,27.3448,27.1946,27.2611,19878.621617519,0
+DGRE.US,D,20210825,000000,27.3265,27.4122,27.1946,27.3178,27343.492799767,0
+DGRE.US,D,20210826,000000,26.9973,27.1195,26.9309,26.9309,8642.8789641386,0
+DGRE.US,D,20210827,000000,27.1571,27.4401,27.1571,27.3833,22542.124221371,0
+DGRE.US,D,20210830,000000,27.5335,27.5335,27.4497,27.5075,21827.424614722,0
+DGRE.US,D,20210831,000000,27.8271,27.9118,27.8271,27.8839,11535.958040475,0
+DGRE.US,D,20210901,000000,28.0534,28.2035,28.0534,28.1573,14487.21034061,0
+DGRE.US,D,20210902,000000,28.1756,28.1938,28.0812,28.0909,6636.9415507069,0
+DGRE.US,D,20210903,000000,28.2131,28.2795,28.2131,28.2516,3499.7426959354,0
+DGRE.US,D,20210907,000000,28.1573,28.318,28.1573,28.2892,3304.4468731881,0
+DGRE.US,D,20210908,000000,27.9118,27.9166,27.8656,27.8926,7303.8560092378,0
+DGRE.US,D,20210909,000000,27.9118,27.9388,27.7896,27.8079,35523.063588664,0
+DGRE.US,D,20210910,000000,28.0437,28.0485,27.8791,27.8926,12201.833691439,0
+DGRE.US,D,20210913,000000,27.9118,28.0157,27.9118,28.0023,7853.3852126067,0
+DGRE.US,D,20210914,000000,27.8416,27.8656,27.7982,27.8271,5379.9843936627,0
+DGRE.US,D,20210915,000000,27.6288,27.8174,27.6288,27.7414,2680.1235249372,0
+DGRE.US,D,20210916,000000,27.393,27.4979,27.364,27.4979,4130.2988895931,0
+DGRE.US,D,20210917,000000,27.237,27.3265,27.2043,27.3265,10367.299526695,0
+DGRE.US,D,20210920,000000,26.6007,26.7894,26.412,26.4688,9459.3817124334,0
+DGRE.US,D,20210921,000000,26.8558,26.9405,26.7797,26.8279,12060.555862217,0
+DGRE.US,D,20210922,000000,27.2514,27.2803,27.1754,27.2803,3137.1988547715,0
+DGRE.US,D,20210923,000000,27.2909,27.3448,27.2707,27.2803,7897.0151304545,0
+DGRE.US,D,20210924,000000,27.0608,27.0608,26.8702,26.9559,5423.6143115105,0
+DGRE.US,D,20210927,000000,26.9463,27.08,26.7845,26.9271,20320.114833836,0
+DGRE.US,D,20210928,000000,26.7749,26.7749,26.6373,26.6786,11236.781460948,0
+DGRE.US,D,20210929,000000,26.6325,26.6325,26.4977,26.5074,9991.2511871496,0
+DGRE.US,D,20210930,000000,26.9646,26.9646,26.6421,26.7075,11922.394455699,0
+DGRE.US,D,20211001,000000,26.5747,26.7075,26.5651,26.7075,20149.750392716,0
+DGRE.US,D,20211004,000000,26.5362,26.5362,26.2127,26.2224,10162.654435838,0
+DGRE.US,D,20211005,000000,26.3841,26.5266,26.3793,26.4697,14825.861607715,0
+DGRE.US,D,20211006,000000,26.0885,26.2696,26.079,26.2127,11996.149793013,0
+DGRE.US,D,20211007,000000,26.67,26.6883,26.5939,26.6036,10151.227552592,0
+DGRE.US,D,20211008,000000,26.6132,26.67,26.5459,26.5651,5825.6328402511,0
+DGRE.US,D,20211011,000000,26.5891,26.6228,26.4033,26.413,11573.355112917,0
+DGRE.US,D,20211012,000000,26.4418,26.489,26.3456,26.3764,4689.1773610723,0
+DGRE.US,D,20211013,000000,26.5651,26.7075,26.5651,26.7075,6223.4961387205,0
+DGRE.US,D,20211014,000000,26.7653,26.8509,26.7528,26.8414,12838.622730504,0
+DGRE.US,D,20211015,000000,27.0272,27.1177,27.0272,27.0897,6899.7598653616,0
+DGRE.US,D,20211018,000000,26.8606,27.0984,26.8606,27.004,8500.5623273493,0
+DGRE.US,D,20211019,000000,27.2033,27.2514,27.1841,27.2321,4715.1475502674,0
+DGRE.US,D,20211020,000000,27.2033,27.2707,27.1657,27.2226,6637.9803582747,0
+DGRE.US,D,20211021,000000,27.0031,27.0512,26.9559,27.0512,3312.7573337305,0
+DGRE.US,D,20211022,000000,27.0512,27.0608,26.8509,26.8981,7851.3075974711,0
+DGRE.US,D,20211025,000000,27.0512,27.0984,26.9366,27.0705,10025.531836887,0
+DGRE.US,D,20211026,000000,27.2052,27.2514,27.0415,27.08,4187.4333058224,0
+DGRE.US,D,20211027,000000,26.9655,26.9944,26.8144,26.8279,3630.6324494789,0
+DGRE.US,D,20211028,000000,26.7942,26.8231,26.7605,26.8038,3291.9811823744,0
+DGRE.US,D,20211029,000000,26.5266,26.6228,26.5266,26.6228,3980.7105998292,0
+DGRE.US,D,20211101,000000,26.6613,26.7845,26.6613,26.7845,15707.809232781,0
+DGRE.US,D,20211102,000000,26.6786,26.6786,26.4697,26.4697,12470.884851501,0
+DGRE.US,D,20211103,000000,26.5074,26.7172,26.4794,26.7075,16240.717515065,0
+DGRE.US,D,20211104,000000,26.6421,26.67,26.5756,26.618,10202.129123414,0
+DGRE.US,D,20211105,000000,26.746,26.8799,26.7365,26.7653,9149.8170572275,0
+DGRE.US,D,20211108,000000,26.8384,27.0127,26.8384,26.9992,5107.8168108978,0
+DGRE.US,D,20211109,000000,26.9751,27.0608,26.8702,26.9559,6914.3031713109,0
+DGRE.US,D,20211110,000000,27.004,27.004,26.6421,26.8221,7506.4234849598,0
+DGRE.US,D,20211111,000000,27.0897,27.1841,27.0608,27.1359,11601.402917247,0
+DGRE.US,D,20211112,000000,27.1561,27.2033,27.1561,27.1561,3459.229200791,0
+DGRE.US,D,20211115,000000,27.2996,27.3083,27.1841,27.2707,27068.208794298,0
+DGRE.US,D,20211116,000000,27.1744,27.2707,27.1465,27.1465,10073.316985006,0
+DGRE.US,D,20211117,000000,27.2707,27.2803,27.1272,27.2803,8872.4554366235,0
+DGRE.US,D,20211118,000000,26.9848,26.9848,26.8038,26.9366,17107.083026614,0
+DGRE.US,D,20211119,000000,26.9655,26.9655,26.8886,26.8886,7794.1731812418,0
+DGRE.US,D,20211122,000000,27.005,27.0608,26.8981,26.9068,11152.638047956,0
+DGRE.US,D,20211123,000000,26.9559,27.0127,26.8038,26.8981,11180.685852287,0
+DGRE.US,D,20211124,000000,26.746,26.8038,26.6786,26.7942,11390.524980984,0
+DGRE.US,D,20211126,000000,26.127,26.1839,25.9076,25.9749,12631.90002451,0
+DGRE.US,D,20211129,000000,26.3648,26.3648,26.1367,26.1367,29950.899794958,0
+DGRE.US,D,20211130,000000,26.3745,26.3841,26.0289,26.2696,22500.571918659,0
+DGRE.US,D,20211201,000000,26.5459,26.6786,26.232,26.232,4873.0463005738,0
+DGRE.US,D,20211202,000000,26.6883,26.746,26.5266,26.5968,58307.229973334,0
+DGRE.US,D,20211203,000000,26.67,26.67,26.3081,26.4515,15562.376173288,0
+DGRE.US,D,20211206,000000,26.3745,26.5362,26.3745,26.5362,11577.510343189,0
+DGRE.US,D,20211207,000000,26.7075,26.9174,26.7075,26.9174,9691.0358000539,0
+DGRE.US,D,20211208,000000,27.032,27.08,27.0233,27.0233,5253.2498703905,0
+DGRE.US,D,20211209,000000,26.9848,27.0657,26.9608,27.004,7032.7272340406,0
+DGRE.US,D,20211210,000000,27.0897,27.108,26.9848,27.0127,9545.6027405612,0
+DGRE.US,D,20211213,000000,26.7845,26.7845,26.6421,26.6796,15221.647291048,0
+DGRE.US,D,20211214,000000,26.5266,26.6883,26.4697,26.6883,13863.925799927,0
+DGRE.US,D,20211215,000000,26.5169,26.6228,26.3466,26.6228,13783.937617206,0
+DGRE.US,D,20211216,000000,26.7942,26.8231,26.6518,26.67,15945.696165809,0
+DGRE.US,D,20211217,000000,26.5939,26.6421,26.5333,26.5333,6053.1316976004,0
+DGRE.US,D,20211220,000000,26.1935,26.2984,26.0597,26.2984,13770.433118825,0
+DGRE.US,D,20211221,000000,26.4515,26.6883,26.4515,26.5747,23492.633145912,0
+DGRE.US,D,20211222,000000,26.6325,26.8606,26.6325,26.8038,13636.426942578,0
+DGRE.US,D,20211223,000000,26.9848,27.1369,26.9848,27.0907,23136.322150156,0
+DGRE.US,D,20211227,000000,27.2139,27.2698,27.2043,27.262,10293.544189381,0
+DGRE.US,D,20211228,000000,27.2149,27.2823,27.1272,27.1609,8929.5898528528,0
+DGRE.US,D,20211229,000000,27.08,27.08,26.9838,27.0031,18782.679633484,0
+DGRE.US,D,20211230,000000,27.1032,27.2524,27.0705,27.1465,17270.17581476,0
+DGRE.US,D,20211231,000000,27.2043,27.262,27.1561,27.1946,12362.848864448,0
+DGRE.US,D,20220103,000000,27.1465,27.29,27.1465,27.2428,11594.131264273,0
+DGRE.US,D,20220104,000000,27.262,27.3092,27.2043,27.2043,5872.3791808023,0
+DGRE.US,D,20220105,000000,27.1657,27.3005,26.8596,26.8596,10854.500275996,0
+DGRE.US,D,20220106,000000,26.7248,26.7922,26.5718,26.7056,277257.73984719,0
+DGRE.US,D,20220107,000000,26.7153,26.8972,26.7153,26.8808,76879.031670553,0
+DGRE.US,D,20220110,000000,26.9068,26.9068,26.6863,26.8404,41357.006889458,0
+DGRE.US,D,20220111,000000,27.0415,27.2524,27.0223,27.2236,38590.662336393,0
+DGRE.US,D,20220112,000000,27.5296,27.625,27.4344,27.625,35289.331885907,0
+DGRE.US,D,20220113,000000,27.4729,27.4729,27.2909,27.2909,7465.9099898154,0
+DGRE.US,D,20220114,000000,27.3487,27.3765,27.262,27.3573,6538.2548317654,0
+DGRE.US,D,20220118,000000,26.8876,26.9742,26.8307,26.8596,7024.4167734982,0
+DGRE.US,D,20220119,000000,27.0705,27.1504,27.032,27.0705,17180.838363929,0
+DGRE.US,D,20220120,000000,27.3188,27.4439,27.1177,27.1272,9100.9931015406,0
+DGRE.US,D,20220121,000000,26.9935,26.9935,26.7114,26.7114,16717.530188688,0
+DGRE.US,D,20220124,000000,26.3513,26.3995,26.0086,26.3995,16797.518371409,0
+DGRE.US,D,20220125,000000,26.2368,26.5141,26.0857,26.3321,28290.885301604,0
+DGRE.US,D,20220126,000000,26.3513,26.438,25.9779,26.0453,7407.7367660183,0
+DGRE.US,D,20220127,000000,25.9489,25.9489,25.6901,25.7574,5712.4028153603,0
+DGRE.US,D,20220128,000000,25.6901,25.8248,25.5774,25.8248,11246.130729058,0
+DGRE.US,D,20220131,000000,26.2368,26.5622,26.2368,26.5121,9911.2630044286,0
+DGRE.US,D,20220201,000000,26.6585,26.7056,26.3995,26.6585,27300.901689486,0
+DGRE.US,D,20220202,000000,26.8019,26.8019,26.5814,26.6488,15471.999914889,0
+DGRE.US,D,20220203,000000,26.3225,26.4755,26.2561,26.3687,14685.622586061,0
+DGRE.US,D,20220204,000000,26.3129,26.5044,26.3129,26.3898,7513.6951379344,0
+DGRE.US,D,20220207,000000,26.2936,26.5237,26.2888,26.3033,50852.746866764,0
+DGRE.US,D,20220208,000000,26.3513,26.5429,26.3513,26.5429,5940.9404802775,0
+DGRE.US,D,20220209,000000,26.8375,26.9356,26.8375,26.9068,18652.828687509,0
+DGRE.US,D,20220210,000000,26.955,26.955,26.8105,26.8596,6462.4218793156,0
+DGRE.US,D,20220211,000000,26.7634,26.85,26.3803,26.3803,3006.309101228,0
+DGRE.US,D,20220214,000000,26.3418,26.4158,26.1887,26.2839,12837.583922935,0
+DGRE.US,D,20220215,000000,26.6508,26.8212,26.6391,26.773,17809.316942451,0
+DGRE.US,D,20220216,000000,26.8164,27.08,26.8164,26.9828,19578.406230423,0
+DGRE.US,D,20220217,000000,26.8972,26.8972,26.695,26.7442,7425.396494671,0
+DGRE.US,D,20220218,000000,26.7153,26.7153,26.6016,26.6103,4752.5446227084,0
+DGRE.US,D,20220222,000000,26.3706,26.5333,26.2984,26.3418,6904.9539032006,0
+DGRE.US,D,20220223,000000,26.3898,26.3947,26.0539,26.1309,12047.051363836,0
+DGRE.US,D,20220224,000000,25.0191,25.6708,24.9334,25.6708,19301.044609819,0
+DGRE.US,D,20220225,000000,25.8527,26.102,25.8517,26.102,9072.9452972099,0
+DGRE.US,D,20220228,000000,25.7478,25.9875,25.5851,25.9875,19552.436041228,0
+DGRE.US,D,20220301,000000,25.7767,25.7767,25.3551,25.4696,9447.9548291875,0
+DGRE.US,D,20220302,000000,25.5081,26.0356,25.3936,26.0356,8370.7113813736,0
+DGRE.US,D,20220303,000000,25.6323,25.7738,25.1914,25.6708,9365.8890313309,0
+DGRE.US,D,20220304,000000,24.9719,25.3791,24.5878,24.5878,8687.5476895542,0
+DGRE.US,D,20220307,000000,24.7851,24.7851,24.0035,24.042,19661.510835847,0
+DGRE.US,D,20220308,000000,24.2143,24.2143,23.9178,24.0901,52581.322659592,0
+DGRE.US,D,20220309,000000,24.4155,24.7034,24.3298,24.6215,19117.175670318,0
+DGRE.US,D,20220310,000000,24.3105,24.377,24.2046,24.2046,11656.459718341,0
+DGRE.US,D,20220311,000000,24.4251,24.4251,23.9178,23.9178,19479.719511482,0
+DGRE.US,D,20220314,000000,23.6733,23.7176,23.371,23.4577,29615.364950556,0
+DGRE.US,D,20220315,000000,23.0938,23.4287,23.0408,23.3422,17068.647146606,0
+DGRE.US,D,20220316,000000,24.1661,24.9527,24.1661,24.8853,20124.819011089,0
+DGRE.US,D,20220317,000000,24.7514,24.9237,24.6649,24.8949,13477.489384703,0
+DGRE.US,D,20220318,000000,24.6649,25.1827,24.6167,25.1153,15909.337900936,0
+DGRE.US,D,20220321,000000,24.8468,24.865,24.7178,24.8602,14132.976959989,0
+DGRE.US,D,20220322,000000,25.0768,25.202,25.0768,25.1153,24167.858064986,0
+DGRE.US,D,20220323,000000,24.9142,25.0768,24.8468,24.8468,20562.156997134,0
+DGRE.US,D,20220324,000000,25.0007,25.1442,24.9912,25.1058,11533.88042534,0
+DGRE.US,D,20220325,000000,24.8843,24.9324,24.8169,24.8747,7570.8295541637,0
+DGRE.US,D,20220328,000000,24.8073,24.9228,24.7601,24.894,4605.0339480801,0
+DGRE.US,D,20220329,000000,25.2694,25.3079,25.1442,25.2597,21790.02754228,0
+DGRE.US,D,20220330,000000,25.3945,25.3945,25.2212,25.2212,6660.8341247664,0
+DGRE.US,D,20220331,000000,25.1538,25.1538,24.9324,25.0479,46115.784357573,0
+DGRE.US,D,20220401,000000,25.3271,25.3271,25.1731,25.2934,28512.151313547,0
+DGRE.US,D,20220404,000000,25.5023,25.7411,25.5004,25.717,12359.732441745,0
+DGRE.US,D,20220405,000000,25.5004,25.5004,25.2886,25.2886,8331.236693797,0
+DGRE.US,D,20220406,000000,25.1346,25.1346,24.9709,25.0474,4910.4433730148,0
+DGRE.US,D,20220407,000000,24.8169,24.942,24.7111,24.865,14315.807091922,0
+DGRE.US,D,20220408,000000,24.8843,25.0016,24.8555,24.8843,10035.919912565,0
+DGRE.US,D,20220411,000000,24.6917,24.6917,24.5185,24.5185,6458.2666490444,0
+DGRE.US,D,20220412,000000,24.6629,24.7111,24.4319,24.4896,7981.1585434467,0
+DGRE.US,D,20220413,000000,24.7881,24.8265,24.7688,24.8005,2739.3355563021,0
+DGRE.US,D,20220414,000000,24.7784,24.7784,24.5666,24.5666,11481.94004695,0
+DGRE.US,D,20220418,000000,24.5378,24.5955,24.4608,24.4608,7490.8413714427,0
+DGRE.US,D,20220419,000000,24.2393,24.3452,24.2393,24.326,16445.362605923,0
+DGRE.US,D,20220420,000000,24.1719,24.2865,24.1527,24.1527,7126.2199151431,0
+DGRE.US,D,20220421,000000,23.9987,23.9987,23.7195,23.8061,6309.7171668483,0
+DGRE.US,D,20220422,000000,23.7099,23.7099,23.4018,23.4018,9917.4958498355,0
+DGRE.US,D,20220425,000000,23.0264,23.1901,22.882,23.1516,50798.728873238,0
+DGRE.US,D,20220426,000000,22.8339,22.8435,22.6221,22.6221,32427.417036605,0
+DGRE.US,D,20220427,000000,22.8242,23.0264,22.8242,22.9398,19269.880382785,0
+DGRE.US,D,20220428,000000,22.9783,23.2671,22.9109,23.2189,15093.873960208,0
+DGRE.US,D,20220429,000000,23.5269,23.5751,23.1901,23.1901,17309.650502337,0
+DGRE.US,D,20220502,000000,23.1034,23.2093,22.9398,23.1612,21698.612476313,0
+DGRE.US,D,20220503,000000,23.3391,23.4115,23.2863,23.3633,13759.006235579,0
+DGRE.US,D,20220504,000000,23.1612,23.6473,23.0264,23.5751,11036.291600361,0
+DGRE.US,D,20220505,000000,23.036,23.036,22.6222,22.7762,17087.345682827,0
+DGRE.US,D,20220506,000000,22.5354,22.6287,22.3815,22.4873,52741.299025033,0
+DGRE.US,D,20220509,000000,22.0926,22.1889,21.8712,21.8712,18819.037898358,0
+DGRE.US,D,20220510,000000,22.16,22.16,21.8135,22.0349,39979.548054548,0
+DGRE.US,D,20220511,000000,22.1312,22.2274,21.9001,21.9197,33737.353379607,0
+DGRE.US,D,20220512,000000,21.7173,21.929,21.6306,21.8327,34142.488331051,0
+DGRE.US,D,20220513,000000,21.9964,22.3526,21.9964,22.2948,16472.371602686,0
+DGRE.US,D,20220516,000000,22.16,22.3621,22.16,22.2563,35056.638990719,0
+DGRE.US,D,20220517,000000,22.805,22.8724,22.651,22.8724,14199.460644328,0
+DGRE.US,D,20220518,000000,22.651,22.6606,22.2371,22.2563,23268.250711267,0
+DGRE.US,D,20220519,000000,22.4103,22.6798,22.4103,22.6221,45310.708492523,0
+DGRE.US,D,20220520,000000,22.5644,22.6798,22.391,22.6703,11234.703845813,0
+DGRE.US,D,20220523,000000,22.8627,22.9205,22.8387,22.9205,7030.649618905,0
+DGRE.US,D,20220524,000000,22.4873,22.5644,22.3044,22.4873,29752.487549506,0
+DGRE.US,D,20220525,000000,22.4007,22.651,22.4007,22.5451,130103.37621462,0
+DGRE.US,D,20220526,000000,22.8146,22.9398,22.8146,22.8724,6438.5293052561,0
+DGRE.US,D,20220527,000000,23.0457,23.1227,22.988,23.0842,7283.0798578817,0
+DGRE.US,D,20220531,000000,23.6136,23.6136,23.3633,23.604,29919.735567923,0
+DGRE.US,D,20220601,000000,23.5943,23.6088,23.2189,23.344,9674.4148789691,0
+DGRE.US,D,20220602,000000,23.4596,23.6714,23.4018,23.6714,26150.941711926,0
+DGRE.US,D,20220603,000000,23.5269,23.5269,23.1708,23.2286,28428.007900555,0
+DGRE.US,D,20220606,000000,23.5655,23.5655,23.2381,23.3063,12064.711092488,0
+DGRE.US,D,20220607,000000,23.1997,23.3825,23.1978,23.3825,19821.487201289,0
+DGRE.US,D,20220608,000000,23.4211,23.4211,23.2381,23.2863,60157.346251594,0
+DGRE.US,D,20220609,000000,23.1804,23.1901,22.7665,22.8531,14763.533153647,0
+DGRE.US,D,20220610,000000,22.6991,22.7376,22.5162,22.6318,38217.73041955,0
+DGRE.US,D,20220613,000000,22.0926,22.1408,21.8423,21.9146,27230.262774876,0
+DGRE.US,D,20220614,000000,22.1504,22.1985,21.9386,22.1985,16894.127475215,0
+DGRE.US,D,20220615,000000,22.0733,22.4585,22.0733,22.3526,17534.032936983,0
+DGRE.US,D,20220616,000000,21.6498,21.6979,21.5199,21.6643,13967.806556708,0
+DGRE.US,D,20220617,000000,21.7557,21.775,21.4958,21.775,51617.309236669,0
+DGRE.US,D,20220621,000000,21.9482,22.0733,21.9482,21.9771,28740.688978464,0
+DGRE.US,D,20220622,000000,21.515,21.6787,21.515,21.6402,21230.110263233,0
+DGRE.US,D,20220623,000000,21.6643,21.6692,21.4871,21.601,22463.174846218,0
+DGRE.US,D,20220624,000000,21.8086,22.1041,21.8086,22.1041,25683.483282952,0
+DGRE.US,D,20220627,000000,22.1041,22.2026,22.0745,22.114,130285.37994061,0
+DGRE.US,D,20220628,000000,22.2518,22.3405,21.9563,21.9957,27403.227963821,0
+DGRE.US,D,20220629,000000,21.9662,21.9858,21.8381,21.8578,11270.723404377,0
+DGRE.US,D,20220630,000000,21.5131,21.8677,21.5131,21.8677,22779.003039759,0
+DGRE.US,D,20220701,000000,21.5623,21.6017,21.4047,21.582,15147.762918096,0
+DGRE.US,D,20220705,000000,21.119,21.316,20.9811,21.316,25287.556231276,0
+DGRE.US,D,20220706,000000,21.2569,21.3259,21.1289,21.2077,47334.601824218,0
+DGRE.US,D,20220707,000000,21.7002,21.7593,21.6904,21.7298,12026.030395266,0
+DGRE.US,D,20220708,000000,21.6805,21.848,21.6608,21.779,43387.513678279,0
+DGRE.US,D,20220711,000000,21.3456,21.4404,21.188,21.188,27663.118541332,0
+DGRE.US,D,20220712,000000,21.1557,21.1978,21.0304,21.0993,25172.838906046,0
+DGRE.US,D,20220713,000000,20.9122,21.188,20.8925,21.0849,24318.042553454,0
+DGRE.US,D,20220714,000000,20.8925,21.0099,20.8038,20.9516,20752.668693233,0
+DGRE.US,D,20220715,000000,20.8679,21.1781,20.8629,21.0993,202929.87234261,0
+DGRE.US,D,20220718,000000,21.4146,21.4343,21.1092,21.1092,53727.300912433,0
+DGRE.US,D,20220719,000000,21.4121,21.5525,21.3949,21.4835,35917.689969992,0
+DGRE.US,D,20220720,000000,21.3357,21.4934,21.3215,21.4934,44118.455927527,0
+DGRE.US,D,20220721,000000,21.3949,21.6214,21.3949,21.5032,17514.188450037,0
+DGRE.US,D,20220722,000000,21.5229,21.5229,21.3308,21.5131,26080.425532196,0
+DGRE.US,D,20220725,000000,21.5032,21.5623,21.4146,21.4146,60746.376900351,0
+DGRE.US,D,20220726,000000,21.4687,21.4737,21.2865,21.4737,15162.990881622,0
+DGRE.US,D,20220727,000000,21.5228,21.779,21.4738,21.7347,23436.851064082,0
+DGRE.US,D,20220728,000000,21.7298,21.9268,21.6116,21.7396,12297.088146029,0
+DGRE.US,D,20220729,000000,21.5919,21.8233,21.5919,21.8233,28928.054711558,0
+DGRE.US,D,20220801,000000,21.6214,21.6756,21.5525,21.5525,28964.60182402,0
+DGRE.US,D,20220802,000000,21.4737,21.6214,21.4244,21.5131,11424.018237205,0
+DGRE.US,D,20220803,000000,21.4638,21.5426,21.3436,21.3949,12667.635258495,0
+DGRE.US,D,20220804,000000,21.6411,21.6805,21.6018,21.6707,9795.6413374916,0
+DGRE.US,D,20220805,000000,21.6904,21.848,21.6608,21.848,16207.629179506,0
+DGRE.US,D,20220808,000000,21.9268,21.9366,21.7701,21.8284,18032.954407489,0
+DGRE.US,D,20220809,000000,21.848,21.848,21.7298,21.8381,8487.051671824,0
+DGRE.US,D,20220810,000000,21.9218,22.0351,21.8578,21.9859,15813.732522967,0
+DGRE.US,D,20220811,000000,22.1829,22.2912,21.9957,22.0548,10579.373860296,0
+DGRE.US,D,20220812,000000,22.0647,22.4094,22.0647,22.4094,15900.024316281,0
+DGRE.US,D,20220815,000000,22.0351,22.2814,22.0351,22.242,56772.893617633,0
+DGRE.US,D,20220816,000000,22.1238,22.3405,22.1238,22.2715,46674.723404758,0
+DGRE.US,D,20220817,000000,22.2223,22.3602,22.1927,22.3602,15290.905775241,0
+DGRE.US,D,20220818,000000,22.1238,22.1819,22.04,22.1041,47247.294833336,0
+DGRE.US,D,20220819,000000,21.8085,21.8578,21.779,21.8135,16838.066869482,0
+DGRE.US,D,20220822,000000,21.6431,21.7002,21.6214,21.6904,25185.021276867,0
+DGRE.US,D,20220823,000000,21.7987,21.848,21.7495,21.8184,16656.346504739,0
+DGRE.US,D,20220824,000000,21.7089,21.8677,21.7002,21.779,35982.66261437,0
+DGRE.US,D,20220825,000000,21.7889,22.0548,21.7889,22.0154,32363.483283024,0
+DGRE.US,D,20220826,000000,22.1139,22.1139,21.7298,21.7687,22140.443769236,0
+DGRE.US,D,20220829,000000,21.6116,21.6313,21.5602,21.582,14713.258358821,0
+DGRE.US,D,20220830,000000,21.4442,21.4442,21.3199,21.3554,14393.471124775,0
+DGRE.US,D,20220831,000000,21.5131,21.5919,21.3653,21.3653,18095.89665673,0
+DGRE.US,D,20220901,000000,21.2372,21.3062,21.0599,21.3062,7374.3951368576,0
+DGRE.US,D,20220902,000000,21.3456,21.3456,21.0205,21.0895,13211.781155158,0
+DGRE.US,D,20220906,000000,20.9121,20.9623,20.8531,20.8924,15908.145896828,0
+DGRE.US,D,20220907,000000,20.9023,21.1486,20.8728,21.1486,18062.395136973,0
+DGRE.US,D,20220908,000000,21.0304,21.0304,20.8629,20.9516,13115.33738616,0
+DGRE.US,D,20220909,000000,21.2766,21.3259,21.2372,21.3259,15413.744681017,0
+DGRE.US,D,20220912,000000,21.4835,21.5919,21.4835,21.5722,17064.455927236,0
+DGRE.US,D,20220913,000000,21.2077,21.2077,20.8826,20.9258,31085.349544408,0
+DGRE.US,D,20220914,000000,21.0993,21.119,20.9811,21.0895,11049.410334466,0
+DGRE.US,D,20220915,000000,20.9516,20.9713,20.7841,20.8432,16817.762918114,0
+DGRE.US,D,20220916,000000,20.6856,20.725,20.5773,20.6659,37852.656535362,0
+DGRE.US,D,20220919,000000,20.3113,20.7644,20.3015,20.6955,12242.267477336,0
+DGRE.US,D,20220920,000000,20.6887,20.8015,20.597,20.7262,33773.592705531,0
+DGRE.US,D,20220921,000000,20.5871,20.6955,20.3704,20.4295,34155.30699125,0
+DGRE.US,D,20220922,000000,20.331,20.4394,20.2128,20.3606,31189.914893953,0
+DGRE.US,D,20220923,000000,19.9666,19.9666,19.6809,19.74,38241.47720406,0
+DGRE.US,D,20220926,000000,19.68,19.68,19.4,19.5438,82052,0
+DGRE.US,D,20220927,000000,19.7374,19.7374,19.45,19.55,31416,0
+DGRE.US,D,20220928,000000,19.46,19.65,19.27,19.5706,25647,0
+DGRE.US,D,20220929,000000,19.36,19.36,18.98,19.32,51213,0
+DGRE.US,D,20220930,000000,19.13,19.25,19.1,19.17,17616,0
+DGRE.US,D,20221003,000000,19.2999,19.54,19.25,19.47,34235,0
+DGRE.US,D,20221004,000000,20.04,20.1,19.9,20.1,45548,0
+DGRE.US,D,20221005,000000,19.99,20.09,19.85,19.96,43112,0
+DGRE.US,D,20221006,000000,20.02,20.02,19.9,19.91,39327,0
+DGRE.US,D,20221007,000000,19.67,19.67,19.46,19.48,24365,0
+DGRE.US,D,20221010,000000,19.38,19.4,19.2,19.26,76770,0
+DGRE.US,D,20221011,000000,19.03,19.1,18.985,19,12778,0
+DGRE.US,D,20221012,000000,19.06,19.1,19,19.05,16565,0
+DGRE.US,D,20221013,000000,18.735,19.2,18.735,19.05,10386,0
+DGRE.US,D,20221014,000000,19.0801,19.15,18.85,18.88,25612,0
+DGRE.US,D,20221017,000000,19.38,19.447,19.36,19.39,24181,0
+DGRE.US,D,20221018,000000,19.45,19.45,19.28,19.38,9503,0
+DGRE.US,D,20221019,000000,19.14,19.145,18.95,18.99,30864,0
+DGRE.US,D,20221020,000000,19.31,19.38,19.15,19.15,16962,0
+DGRE.US,D,20221021,000000,19.13,19.47,19.05,19.46,23305,0
+DGRE.US,D,20221024,000000,18.94,18.94,18.7099,18.83,27038,0
+DGRE.US,D,20221025,000000,18.8799,18.97,18.85,18.96,27485,0
+DGRE.US,D,20221026,000000,19.1,19.32,19.1,19.27,14221,0
+DGRE.US,D,20221027,000000,19.1,19.1502,19.03,19.036,20097,0
+DGRE.US,D,20221028,000000,18.83,18.9,18.7,18.893,17628,0
+DGRE.US,D,20221031,000000,18.74,18.83,18.61,18.83,20424,0
+DGRE.US,D,20221101,000000,19.18,19.37,19.12,19.205,50765,0
+DGRE.US,D,20221102,000000,19.16,19.38,19.05,19.11,19283,0
+DGRE.US,D,20221103,000000,19,19.239,19,19.18,43969,0
+DGRE.US,D,20221104,000000,19.8,19.97,19.78,19.94,9981,0
+DGRE.US,D,20221107,000000,20.045,20.08,19.99,20.06,21182,0
+DGRE.US,D,20221108,000000,20.07,20.28,20.05,20.21,20391,0
+DGRE.US,D,20221109,000000,20.1305,20.1305,19.91,19.94,10981,0
+DGRE.US,D,20221110,000000,20.32,20.6,20.32,20.59,30017,0
+DGRE.US,D,20221111,000000,20.99,21.15,20.99,21.126,38253,0
+DGRE.US,D,20221114,000000,21.1,21.23,21.0578,21.1162,8294,0
+DGRE.US,D,20221115,000000,21.63,21.69,21.46,21.63,24675,0
+DGRE.US,D,20221116,000000,21.43,21.43,21.22,21.28,20903,0
+DGRE.US,D,20221117,000000,20.9,22.24,20.9,21.2,148608,0
+DGRE.US,D,20221118,000000,21.11,21.12,21.0182,21.09,21446,0
+DGRE.US,D,20221121,000000,20.98,20.98,20.835,20.98,14964,0
+DGRE.US,D,20221122,000000,20.945,21.005,20.945,21,9512,0
+DGRE.US,D,20221123,000000,21.11,21.16,21.0331,21.1349,25168,0
+DGRE.US,D,20221125,000000,21.22,21.22,21.06,21.06,9428,0
+DGRE.US,D,20221128,000000,21.03,21.13,20.96,20.9898,13581,0
+DGRE.US,D,20221129,000000,21.3,21.42,21.3,21.42,15150,0
+DGRE.US,D,20221130,000000,21.82,22.05,21.72,22.03,30675,0
+DGRE.US,D,20221201,000000,21.97,22.049,21.86,21.95,21205,0
+DGRE.US,D,20221202,000000,21.71,21.99,21.63,21.93,36596,0
+DGRE.US,D,20221205,000000,21.9,21.94,21.65,21.69,19773,0
+DGRE.US,D,20221206,000000,21.76,21.76,21.56,21.74,25064,0
+DGRE.US,D,20221207,000000,21.55,21.6508,21.51,21.56,17246,0
+DGRE.US,D,20221208,000000,21.73,21.73,21.61,21.6546,9966,0
+DGRE.US,D,20221209,000000,21.7799,21.78,21.56,21.63,30700,0
+DGRE.US,D,20221212,000000,21.44,21.532,21.37,21.43,13071,0
+DGRE.US,D,20221213,000000,21.78,21.91,21.57,21.57,18700,0
+DGRE.US,D,20221214,000000,21.76,21.82,21.55,21.82,17422,0
+DGRE.US,D,20221215,000000,21.48,21.48,21.21,21.21,33061,0
+DGRE.US,D,20221216,000000,21.3,21.37,21.24,21.29,296642,0
+DGRE.US,D,20221219,000000,21.47,21.47,21.27,21.32,68850,0
+DGRE.US,D,20221220,000000,21.27,21.37,21.23,21.37,10724,0
+DGRE.US,D,20221221,000000,21.31,21.44,21.26,21.38,20476,0
+DGRE.US,D,20221222,000000,21.35,21.35,21.115,21.31,18066,0
+DGRE.US,D,20221223,000000,21.18,21.26,21.18,21.2,19701,0
+DGRE.US,D,20221227,000000,21.48,21.61,21.435,21.52,17846,0
+DGRE.US,D,20221228,000000,21.37,21.37,21.05,21.05,36368,0
+DGRE.US,D,20221229,000000,21.33,21.56,21.33,21.56,25534,0
+DGRE.US,D,20221230,000000,21.33,21.42,21.15,21.25,14193,0
+DGRE.US,D,20230103,000000,21.42,21.46,21.34,21.34,76365,0
+DGRE.US,D,20230104,000000,21.6,21.86,21.54,21.76,17057,0
+DGRE.US,D,20230105,000000,21.74,21.86,21.7,21.86,8687,0
+DGRE.US,D,20230106,000000,22,22.45,21.95,22.45,177433,0
+DGRE.US,D,20230109,000000,22.63,22.695,22.44,22.44,29844,0
+DGRE.US,D,20230110,000000,22.65,22.7199,22.52,22.69,26881,0
+DGRE.US,D,20230111,000000,22.71,22.8,22.65,22.65,44026,0
+DGRE.US,D,20230112,000000,22.71,22.93,22.705,22.8,56909,0
+DGRE.US,D,20230113,000000,22.86,23.02,22.8399,23.02,28595,0
+DGRE.US,D,20230117,000000,23,23.09,22.945,22.98,25935,0
+DGRE.US,D,20230118,000000,23.24,23.24,22.88,22.94,28207,0
+DGRE.US,D,20230119,000000,23.089,23.2,23.049,23.19,87984,0
+DGRE.US,D,20230120,000000,23.25,23.49,23.215,23.49,7703,0
+DGRE.US,D,20230123,000000,23.52,23.71,23.51,23.67,8706,0
+DGRE.US,D,20230124,000000,23.535,23.61,23.45,23.54,22009,0
+DGRE.US,D,20230125,000000,23.49,23.63,23.375,23.61,17398,0
+DGRE.US,D,20230126,000000,23.73,23.78,23.65,23.78,10523,0
+DGRE.US,D,20230127,000000,23.64,23.76,23.61,23.64,54615,0
+DGRE.US,D,20230130,000000,23.43,23.43,23.23,23.23,17354,0
+DGRE.US,D,20230131,000000,23.08,23.18,23,23.14,26057,0
+DGRE.US,D,20230201,000000,23.21,23.47,23.09,23.36,12909,0
+DGRE.US,D,20230202,000000,23.43,23.43,23.23,23.41,99433,0
+DGRE.US,D,20230203,000000,23.1,23.19,22.9,23.13,26184,0
+DGRE.US,D,20230206,000000,22.7,22.78,22.601,22.64,57083,0
+DGRE.US,D,20230207,000000,22.78,22.79,22.63,22.7841,27070,0
+DGRE.US,D,20230208,000000,22.88,22.97,22.76,22.97,11231,0
+DGRE.US,D,20230209,000000,23.07,23.07,22.86,22.93,33966,0
+DGRE.US,D,20230210,000000,22.805,22.83,22.63,22.64,15755,0
+DGRE.US,D,20230213,000000,22.8,23.028,22.8,23.01,8303,0
+DGRE.US,D,20230214,000000,22.97,23.036,22.78,22.78,48626,0
+DGRE.US,D,20230215,000000,22.7,22.77,22.6,22.74,8461,0
+DGRE.US,D,20230216,000000,22.66,22.8,22.65,22.8,7754,0
+DGRE.US,D,20230217,000000,22.54,22.65,22.45,22.65,9695,0
+DGRE.US,D,20230221,000000,22.59,22.59,22.28,22.44,7729,0
+DGRE.US,D,20230222,000000,22.29,22.5199,22.2212,22.32,14894,0
+DGRE.US,D,20230223,000000,22.53,22.53,22.3517,22.48,11581,0
+DGRE.US,D,20230224,000000,22.0111,22.11,21.915,21.995,27019,0
+DGRE.US,D,20230227,000000,22.08,22.21,22.011,22.075,16759,0
+DGRE.US,D,20230228,000000,21.93,22.1299,21.86,21.98,67338,0
+DGRE.US,D,20230301,000000,22.54,22.54,22.34,22.45,10504,0
+DGRE.US,D,20230302,000000,22.3925,22.545,22.3925,22.52,5482,0
+DGRE.US,D,20230303,000000,22.49,22.7,22.49,22.59,14784,0
+DGRE.US,D,20230306,000000,22.65,22.68,22.5,22.65,7736,0
+DGRE.US,D,20230307,000000,22.49,22.49,22.05,22.05,11555,0
+DGRE.US,D,20230308,000000,22.23,22.428,22.2,22.315,7241,0
+DGRE.US,D,20230309,000000,22.1359,22.15,21.9295,22.03,63023,0
+DGRE.US,D,20230310,000000,21.94,22,21.73,21.73,7056,0
+DGRE.US,D,20230313,000000,21.7,22,21.7,21.96,6551,0
+DGRE.US,D,20230314,000000,21.8999,21.97,21.6901,21.75,4914,0
+DGRE.US,D,20230315,000000,21.44,21.54,21.3,21.54,13547,0
+DGRE.US,D,20230316,000000,21.5,21.81,21.44,21.805,10841,0
+DGRE.US,D,20230317,000000,21.62,21.76,21.62,21.7052,8726,0
+DGRE.US,D,20230320,000000,21.72,21.74,21.58,21.59,20619,0
+DGRE.US,D,20230321,000000,21.92,21.99,21.78,21.99,11897,0
+DGRE.US,D,20230322,000000,22.09,22.32,21.93,22.06,11568,0
+DGRE.US,D,20230323,000000,22.26,22.475,22.15,22.15,18261,0
+DGRE.US,D,20230324,000000,22.12,22.31,22.01,22.238,14581,0
+DGRE.US,D,20230327,000000,22.11,22.11,21.92,22.0456,12663,0
+DGRE.US,D,20230328,000000,22.175,22.22,22.1,22.15,4822,0
+DGRE.US,D,20230329,000000,22.26,22.37,22.18,22.24,14189,0
+DGRE.US,D,20230330,000000,22.43,22.57,22.43,22.48,9476,0
+DGRE.US,D,20230331,000000,22.545,22.68,22.48,22.62,101761,0
+DGRE.US,D,20230403,000000,22.55,22.7,22.5308,22.61,54362,0
+DGRE.US,D,20230404,000000,22.61,22.66,22.48,22.65,5602,0
+DGRE.US,D,20230405,000000,22.63,22.63,22.41,22.44,5568,0
+DGRE.US,D,20230406,000000,22.4091,22.64,22.4091,22.61,6033,0
+DGRE.US,D,20230410,000000,22.51,22.64,22.4059,22.52,12145,0
+DGRE.US,D,20230411,000000,22.52,22.79,22.52,22.73,14657,0
+DGRE.US,D,20230412,000000,22.785,22.785,22.6,22.6,13756,0
+DGRE.US,D,20230413,000000,22.83,22.97,22.81,22.97,13184,0
+DGRE.US,D,20230414,000000,22.85,22.85,22.7013,22.77,16441,0
+DGRE.US,D,20230417,000000,22.75,22.83,22.72,22.76,8075,0
+DGRE.US,D,20230418,000000,22.83,22.87,22.76,22.87,18536,0
+DGRE.US,D,20230419,000000,22.57,22.5999,22.471,22.49,23240,0
+DGRE.US,D,20230420,000000,22.59,22.63,22.4101,22.505,9683,0
+DGRE.US,D,20230421,000000,22.42,22.42,22.19,22.36,29216,0
+DGRE.US,D,20230424,000000,22.21,22.21,22.16,22.17,3656,0
+DGRE.US,D,20230425,000000,22,22,21.77,21.78,43171,0
+DGRE.US,D,20230426,000000,22.13,22.13,21.9,21.98,27579,0
+DGRE.US,D,20230427,000000,22.06,22.29,22.06,22.18,9737,0
+DGRE.US,D,20230428,000000,22.2754,22.35,22.22,22.25,67488,0
+DGRE.US,D,20230501,000000,22.26,22.3,22.16,22.16,24515,0
+DGRE.US,D,20230502,000000,22.1,22.1,21.95,22.0049,26719,0
+DGRE.US,D,20230503,000000,22.0931,22.17,22.016,22.06,7180,0
+DGRE.US,D,20230504,000000,22.14,22.19,22.1,22.19,54823,0
+DGRE.US,D,20230505,000000,22.12,22.389,22.12,22.3,18364,0
+DGRE.US,D,20230508,000000,22.39,22.45,22.27,22.4,57337,0
+DGRE.US,D,20230509,000000,22.23,22.3,22.15,22.27,12802,0
+DGRE.US,D,20230510,000000,22.33,22.33,22.1008,22.29,7679,0
+DGRE.US,D,20230511,000000,22.11,22.135,21.97,22.13,6403,0
+DGRE.US,D,20230512,000000,21.99,22.0199,21.81,21.81,9279,0
+DGRE.US,D,20230515,000000,22.11,22.29,22.11,22.24,10065,0
+DGRE.US,D,20230516,000000,22.145,22.1713,22.02,22.08,9770,0
+DGRE.US,D,20230517,000000,22,22.13,22,22.12,21120,0
+DGRE.US,D,20230518,000000,21.9,22.02,21.8501,21.99,6958,0
+DGRE.US,D,20230519,000000,22,22.1,21.98,22,13505,0
+DGRE.US,D,20230522,000000,22.2,22.23,22.11,22.11,2965,0
+DGRE.US,D,20230523,000000,22.11,22.16,21.91,21.91,7025,0
+DGRE.US,D,20230524,000000,22,22.025,21.95,22.01,7139,0
+DGRE.US,D,20230525,000000,22.04,22.059,21.96,22,11292,0
+DGRE.US,D,20230526,000000,22.08,22.3899,22.08,22.3,11223,0
+DGRE.US,D,20230530,000000,22.29,22.3197,22.16,22.2,12873,0
+DGRE.US,D,20230531,000000,22.22,22.22,21.945,22.03,12136,0
+DGRE.US,D,20230601,000000,22.2,22.35,22.2,22.26,6501,0
+DGRE.US,D,20230602,000000,22.51,22.61,22.49,22.5,21392,0
+DGRE.US,D,20230605,000000,22.62,22.68,22.6,22.63,10249,0
+DGRE.US,D,20230606,000000,22.61,22.9,22.61,22.8,6475,0
+DGRE.US,D,20230607,000000,22.96,22.96,22.71,22.73,10488,0
+DGRE.US,D,20230608,000000,22.79,22.94,22.79,22.81,23471,0
+DGRE.US,D,20230609,000000,22.9,23.17,22.9,23.12,12905,0
+DGRE.US,D,20230612,000000,23.01,23.18,22.98,23.01,6056,0
+DGRE.US,D,20230613,000000,23.23,23.3584,23.19,23.19,14089,0
+DGRE.US,D,20230614,000000,23.29,23.44,23.18,23.3627,4825,0
+DGRE.US,D,20230615,000000,23.49,23.67,23.4,23.47,19776,0
+DGRE.US,D,20230616,000000,23.51,23.51,23.28,23.28,13224,0
+DGRE.US,D,20230620,000000,23.21,23.21,23.02,23.02,24215,0
+DGRE.US,D,20230621,000000,23.085,23.19,23.03,23.15,38808,0
+DGRE.US,D,20230622,000000,22.92,22.92,22.865,22.87,6328,0
+DGRE.US,D,20230623,000000,22.81,22.85,22.62,22.62,14976,0
+DGRE.US,D,20230626,000000,22.81,22.81,22.63,22.635,16859,0
+DGRE.US,D,20230627,000000,22.765,22.82,22.71,22.78,11845,0
+DGRE.US,D,20230628,000000,22.66,22.685,22.58,22.59,10658,0
+DGRE.US,D,20230629,000000,22.61,22.705,22.57,22.61,11823,0
+DGRE.US,D,20230630,000000,22.795,22.91,22.75,22.78,16600,0
+DGRE.US,D,20230703,000000,23.11,23.14,22.98,22.98,14557,0
+DGRE.US,D,20230705,000000,23.015,23.015,22.84,22.91,11941,0
+DGRE.US,D,20230706,000000,22.7,22.7,22.55,22.61,13759,0
+DGRE.US,D,20230707,000000,22.69,22.85,22.69,22.75,16833,0
+DGRE.US,D,20230710,000000,22.67,22.7599,22.67,22.71,18901,0
+DGRE.US,D,20230711,000000,23,23,22.86,22.98,11217,0
+DGRE.US,D,20230712,000000,23.36,23.4,23.35,23.4,8444,0
+DGRE.US,D,20230713,000000,23.4,23.61,23.4,23.57,18175,0
+DGRE.US,D,20230714,000000,23.72,23.72,23.5501,23.59,101682,0
+DGRE.US,D,20230717,000000,23.58,23.68,23.58,23.65,9748,0
+DGRE.US,D,20230718,000000,23.5899,23.67,23.55,23.67,9371,0
+DGRE.US,D,20230719,000000,23.7301,23.7301,23.58,23.71,30879,0
+DGRE.US,D,20230720,000000,23.65,23.65,23.37,23.46,14574,0
+DGRE.US,D,20230721,000000,23.5141,23.5141,23.39,23.49,6723,0
+DGRE.US,D,20230724,000000,23.6,23.6586,23.52,23.6,10618,0
+DGRE.US,D,20230725,000000,23.705,23.7645,23.68,23.69,6481,0
+DGRE.US,D,20230726,000000,23.56,23.81,23.56,23.75,8739,0
+DGRE.US,D,20230727,000000,23.83,23.83,23.51,23.66,9157,0
+DGRE.US,D,20230728,000000,23.96,23.97,23.84,23.84,8565,0
+DGRE.US,D,20230731,000000,23.8018,23.81,23.74,23.79,9629,0
+DGRE.US,D,20230801,000000,23.77,23.77,23.57,23.64,8494,0
+DGRE.US,D,20230802,000000,23.18,23.1977,23.04,23.04,8847,0
+DGRE.US,D,20230803,000000,22.99,23.02,22.9,22.92,9422,0
+DGRE.US,D,20230804,000000,23.12,23.27,23.08,23.14,7454,0
+DGRE.US,D,20230807,000000,23.22,23.24,23.13,23.22,5546,0
+DGRE.US,D,20230808,000000,22.95,22.95,22.77,22.9,12343,0
+DGRE.US,D,20230809,000000,22.9,23.08,22.88,22.88,43949,0
+DGRE.US,D,20230810,000000,23.09,23.099,22.8701,22.98,10594,0
+DGRE.US,D,20230811,000000,22.89,22.89,22.75,22.82,9477,0
+DGRE.US,D,20230814,000000,22.659,22.81,22.65,22.81,5188,0
+DGRE.US,D,20230815,000000,22.57,22.715,22.41,22.48,15504,0
+DGRE.US,D,20230816,000000,22.48,22.59,22.4487,22.56,15360,0
+DGRE.US,D,20230817,000000,22.67,22.69,22.0458,22.44,30260,0
+DGRE.US,D,20230818,000000,22.47,22.58,22.34,22.53,17152,0
+DGRE.US,D,20230821,000000,22.57,22.6983,22.505,22.505,8049,0
+DGRE.US,D,20230822,000000,22.59,22.68,22.505,22.67,13036,0
+DGRE.US,D,20230823,000000,22.66,22.92,22.66,22.84,4248,0
+DGRE.US,D,20230824,000000,22.84,22.88,22.72,22.72,11029,0
+DGRE.US,D,20230825,000000,22.81,22.97,22.66,22.93,8895,0
+DGRE.US,D,20230828,000000,22.95,23.0799,22.94,23.035,14956,0
+DGRE.US,D,20230829,000000,22.99,23.2,22.99,23.12,14528,0
+DGRE.US,D,20230830,000000,23.09,23.19,23.05,23.19,5916,0
+DGRE.US,D,20230831,000000,22.87,22.925,22.69,22.69,8638,0
+DGRE.US,D,20230901,000000,22.95,22.9904,22.62,22.82,59646,0
+DGRE.US,D,20230905,000000,22.87,22.9899,22.82,22.95,12103,0
+DGRE.US,D,20230906,000000,22.86,22.8897,22.63,22.69,10891,0
+DGRE.US,D,20230907,000000,22.66,22.689,22.5,22.6,110399,0
+DGRE.US,D,20230908,000000,22.76,22.86,22.68,22.76,26498,0
+DGRE.US,D,20230911,000000,23.03,23.03,22.84,22.89,12192,0
+DGRE.US,D,20230912,000000,22.85,22.89,22.77,22.87,2869,0
+DGRE.US,D,20230913,000000,22.91,22.91,22.76,22.85,8707,0
+DGRE.US,D,20230914,000000,22.92,23.12,22.91,22.97,17699,0
+DGRE.US,D,20230915,000000,22.99,23.17,22.81,22.95,26533,0
+DGRE.US,D,20230918,000000,22.82,22.91,22.78,22.871,15467,0
+DGRE.US,D,20230919,000000,22.82,22.92,22.42,22.84,19127,0
+DGRE.US,D,20230920,000000,22.99,23.11,22.65,22.82,6024,0
+DGRE.US,D,20230921,000000,22.5,22.58,22.42,22.51,32945,0
+DGRE.US,D,20230922,000000,22.61,22.73,22.56,22.57,15251,0
+DGRE.US,D,20230925,000000,22.49,22.5899,22.33,22.58,17883,0
+DGRE.US,D,20230926,000000,22.3,22.32,22.14,22.14,12654,0
+DGRE.US,D,20230927,000000,22.34,22.39,22.04,22.22,18303,0
+DGRE.US,D,20230928,000000,22.18,22.24,22.15,22.24,7587,0
+DGRE.US,D,20230929,000000,22.4,22.42,22.21,22.31,18076,0
+DGRE.US,D,20231002,000000,22.13,22.22,22.08,22.1,7544,0
+DGRE.US,D,20231003,000000,22.02,22.04,21.72,21.97,14683,0
+DGRE.US,D,20231004,000000,21.9872,21.9872,21.81,21.92,7755,0
+DGRE.US,D,20231005,000000,21.84,21.99,21.8,21.89,19944,0
+DGRE.US,D,20231006,000000,21.87,22.23,21.87,22.22,4711,0
+DGRE.US,D,20231009,000000,21.81,22.0499,21.8,21.94,4896,0
+DGRE.US,D,20231010,000000,22.19,22.35,22.19,22.35,11245,0
+DGRE.US,D,20231011,000000,22.3,22.4,22.2201,22.29,8873,0
+DGRE.US,D,20231012,000000,22.26,22.31,22.05,22.09,8967,0
+DGRE.US,D,20231013,000000,22.28,22.3,21.97,22.12,9762,0
+DGRE.US,D,20231016,000000,22.18,22.325,22.18,22.23,7685,0
+DGRE.US,D,20231017,000000,22.03,22.3299,22.03,22.2,19282,0
+DGRE.US,D,20231018,000000,22.14,22.14,21.89,22.01,8571,0
+DGRE.US,D,20231019,000000,22.015,22.12,21.9,21.9,21479,0
+DGRE.US,D,20231020,000000,21.76,21.83,21.5,21.63,26247,0
+DGRE.US,D,20231023,000000,21.39,21.62,21.3,21.54,19320,0
+DGRE.US,D,20231024,000000,21.67,21.75,21.6209,21.705,7599,0
+DGRE.US,D,20231025,000000,21.54,21.54,21.29,21.435,4370,0
+DGRE.US,D,20231026,000000,21.39,21.39,21.18,21.34,48239,0
+DGRE.US,D,20231027,000000,21.41,21.4322,21.21,21.27,14003,0
+DGRE.US,D,20231030,000000,21.57,21.57,21.43,21.46,8334,0
+DGRE.US,D,20231031,000000,21.47,21.47,21.26,21.44,18246,0
+DGRE.US,D,20231101,000000,21.41,21.69,21.41,21.69,10121,0
+DGRE.US,D,20231102,000000,21.96,22.13,21.96,22.05,285418,0
+DGRE.US,D,20231103,000000,22.37,22.56,22.285,22.56,44123,0
+DGRE.US,D,20231106,000000,22.73,22.73,22.6,22.6,11232,0
+DGRE.US,D,20231107,000000,22.55,22.62,22.5189,22.595,10304,0
+DGRE.US,D,20231108,000000,22.55,22.59,22.48,22.48,7796,0
+DGRE.US,D,20231109,000000,22.48,22.4901,22.28,22.42,4519,0
+DGRE.US,D,20231110,000000,22.39,22.54,22.39,22.52,5485,0
+DGRE.US,D,20231113,000000,22.4113,22.4398,22.36,22.38,3904,0
+DGRE.US,D,20231114,000000,22.73,22.98,22.73,22.94,36664,0
+DGRE.US,D,20231115,000000,22.94,23.015,22.9389,22.95,8435,0
+DGRE.US,D,20231116,000000,22.93,23.05,22.93,23.05,8445,0
+DGRE.US,D,20231117,000000,22.98,23.1099,22.98,23.02,5958,0
+DGRE.US,D,20231120,000000,23.19,23.26,23.101,23.26,4685,0
+DGRE.US,D,20231121,000000,23.19,23.25,23.08,23.08,36090,0
+DGRE.US,D,20231122,000000,23.07,23.16,23.02,23.09,10268,0
+DGRE.US,D,20231124,000000,22.97,23.08,22.93,23.015,15724,0
+DGRE.US,D,20231127,000000,23.02,23.1199,22.99,22.99,6590,0
+DGRE.US,D,20231128,000000,23.14,23.32,23.13,23.32,29920,0
+DGRE.US,D,20231129,000000,23.4,23.4,23.29,23.31,5932,0
+DGRE.US,D,20231130,000000,23.17,23.36,23.14,23.35,9994,0
+DGRE.US,D,20231201,000000,23.315,23.6499,23.31,23.62,12260,0
+DGRE.US,D,20231204,000000,23.45,23.52,23.29,23.43,16538,0
+DGRE.US,D,20231205,000000,23.45,23.59,23.39,23.56,10915,0
+DGRE.US,D,20231206,000000,23.58,23.62,23.45,23.45,2630,0
+DGRE.US,D,20231207,000000,23.51,23.6699,23.49,23.51,5104,0
+DGRE.US,D,20231208,000000,23.44,23.61,23.44,23.58,5749,0
+DGRE.US,D,20231211,000000,23.5,23.71,23.48,23.61,4526,0
+DGRE.US,D,20231212,000000,23.56,23.65,23.43,23.62,6795,0
+DGRE.US,D,20231213,000000,23.51,23.92,23.4,23.82,8804,0
+DGRE.US,D,20231214,000000,24.12,24.3,24.1,24.3,11058,0
+DGRE.US,D,20231215,000000,24.07,24.2599,24.02,24.02,9598,0
+DGRE.US,D,20231218,000000,24.14,24.2,24.031,24.2,9258,0
+DGRE.US,D,20231219,000000,24.14,24.34,24.12,24.19,19639,0
+DGRE.US,D,20231220,000000,24.13,24.13,23.78,23.7991,7074,0
+DGRE.US,D,20231221,000000,24.15,24.3,24.11,24.3,10573,0
+DGRE.US,D,20231222,000000,24.19,24.27,24.07,24.21,24465,0
+DGRE.US,D,20231226,000000,24.35,24.45,24.27,24.415,20569,0
+DGRE.US,D,20231227,000000,24.47,24.6,24.275,24.36,15206,0
+DGRE.US,D,20231228,000000,24.44,24.66,24.44,24.53,16050,0
+DGRE.US,D,20231229,000000,24.64,24.64,24.34,24.58,8664,0
+DGRE.US,D,20240102,000000,24.43,24.47,24.29,24.29,7323,0
+DGRE.US,D,20240103,000000,24.02,24.23,23.9,23.97,15475,0
+DGRE.US,D,20240104,000000,24.07,24.27,24.07,24.15,16409,0
+DGRE.US,D,20240105,000000,24.24,24.41,24.16,24.16,10653,0
+DGRE.US,D,20240108,000000,24.12,24.38,24.12,24.3387,17264,0
+DGRE.US,D,20240109,000000,24.04,24.2,24.04,24.04,5423,0
+DGRE.US,D,20240110,000000,24.0845,24.23,24.0845,24.21,15884,0
+DGRE.US,D,20240111,000000,24.2,24.26,24.12,24.15,13529,0
+DGRE.US,D,20240112,000000,24.4,24.4,24.29,24.37,190523,0
+DGRE.US,D,20240116,000000,24.07,24.07,23.88,23.92,10908,0
+DGRE.US,D,20240117,000000,23.72,23.79,23.6,23.74,14478,0
+DGRE.US,D,20240118,000000,23.71,23.8499,23.57,23.68,6274,0
+DGRE.US,D,20240119,000000,23.85,24.1399,23.8,24.13,6560,0
+DGRE.US,D,20240122,000000,24.06,24.06,23.96,24.04,6625,0
+DGRE.US,D,20240123,000000,23.8811,23.95,23.76,23.89,16610,0
+DGRE.US,D,20240124,000000,24.1026,24.23,24.08,24.16,16868,0
+DGRE.US,D,20240125,000000,24.16,24.16,24,24,19546,0
+DGRE.US,D,20240126,000000,24.23,24.23,24.1201,24.23,18912,0
+DGRE.US,D,20240129,000000,24.41,24.43,24.2001,24.36,4524,0
+DGRE.US,D,20240130,000000,24.23,24.2499,24.16,24.24,4916,0
+DGRE.US,D,20240131,000000,24.2,24.36,24.09,24.1723,25394,0
+DGRE.US,D,20240201,000000,24.44,24.56,24.3401,24.55,5211,0
+DGRE.US,D,20240202,000000,24.475,24.61,24.475,24.6,9908,0
+DGRE.US,D,20240205,000000,24.55,24.64,24.4,24.5697,28182,0
+DGRE.US,D,20240206,000000,24.8399,24.93,24.65,24.82,16107,0
+DGRE.US,D,20240207,000000,25.02,25.1093,25.01,25.05,8912,0
+DGRE.US,D,20240208,000000,25,25,24.9,24.99,19277,0
+DGRE.US,D,20240209,000000,25.12,25.15,24.9101,25.0718,6536,0
+DGRE.US,D,20240212,000000,25.04,25.19,25.04,25.05,8058,0
+DGRE.US,D,20240213,000000,24.79,24.79,24.6221,24.72,10338,0
+DGRE.US,D,20240214,000000,25.08,25.13,24.9701,25.13,4706,0
+DGRE.US,D,20240215,000000,25.17,25.19,25.08,25.12,6126,0
+DGRE.US,D,20240216,000000,25.29,25.51,25.18,25.29,18901,0
+DGRE.US,D,20240220,000000,25.29,26.26,25.29,25.41,9774,0
+DGRE.US,D,20240221,000000,25.33,25.33,25.13,25.13,8105,0
+DGRE.US,D,20240222,000000,25.47,25.61,25.3001,25.415,26764,0
+DGRE.US,D,20240223,000000,25.365,25.4,25.32,25.3581,5903,0
+DGRE.US,D,20240226,000000,25.19,25.34,25.16,25.18,9451,0
+DGRE.US,D,20240227,000000,25.28,25.28,25.16,25.24,14763,0
+DGRE.US,D,20240228,000000,25.07,25.15,25.01,25.08,10065,0
+DGRE.US,D,20240229,000000,25.22,25.34,25.1,25.13,18733,0
+DGRE.US,D,20240301,000000,25.36,25.51,25.32,25.48,12915,0
+DGRE.US,D,20240304,000000,25.5,25.5,25.3501,25.42,5715,0
+DGRE.US,D,20240305,000000,25.285,25.35,25.2401,25.29,15099,0
+DGRE.US,D,20240306,000000,25.59,25.64,25.46,25.57,10651,0
+DGRE.US,D,20240307,000000,25.46,25.85,25.46,25.77,4993,0
+DGRE.US,D,20240308,000000,25.78,25.7995,25.5401,25.72,7542,0
+DGRE.US,D,20240311,000000,25.63,25.63,25.42,25.52,4392,0
+DGRE.US,D,20240312,000000,25.51,25.63,25.48,25.52,11948,0
+DGRE.US,D,20240313,000000,25.3501,25.45,25.35,25.37,5899,0
+DGRE.US,D,20240314,000000,25.53,25.53,25.46,25.51,7482,0
+DGRE.US,D,20240315,000000,25.42,25.42,25.16,25.18,7942,0
+DGRE.US,D,20240318,000000,25.44,25.44,25.2,25.27,12110,0
+DGRE.US,D,20240319,000000,24.9253,25.15,24.9253,25,5800,0
+DGRE.US,D,20240320,000000,25.21,25.49,25.1287,25.48,12303,0
+DGRE.US,D,20240321,000000,25.78,25.78,25.58,25.62,9472,0
+DGRE.US,D,20240322,000000,25.4,25.49,25.38,25.4195,25205,0
+DGRE.US,D,20240325,000000,25.32,25.79,25.32,25.33,57242,0
+DGRE.US,D,20240326,000000,25.5,25.53,25.3106,25.445,19984,0
+DGRE.US,D,20240327,000000,25.52,25.53,25.3245,25.37,5087,0
+DGRE.US,D,20240328,000000,25.64,25.73,25.54,25.7,21295,0
+DGRE.US,D,20240401,000000,25.71,25.71,25.42,25.5085,8799,0
+DGRE.US,D,20240402,000000,25.65,25.71,25.4601,25.63,10068,0
+DGRE.US,D,20240403,000000,25.47,25.78,25.47,25.59,16863,0
+DGRE.US,D,20240404,000000,25.92,25.92,25.56,25.56,6281,0
+DGRE.US,D,20240405,000000,25.61,25.86,25.56,25.82,11664,0
+DGRE.US,D,20240408,000000,25.796,25.98,25.796,25.88,5173,0
+DGRE.US,D,20240409,000000,26,26.05,25.9301,25.95,10202,0
+DGRE.US,D,20240410,000000,25.56,25.71,25.54,25.605,7578,0
+DGRE.US,D,20240411,000000,25.79,25.8577,25.59,25.83,16436,0
+DGRE.US,D,20240412,000000,25.32,25.41,25.21,25.2555,10171,0
+DGRE.US,D,20240415,000000,25.23,25.2499,25.01,25.06,5732,0
+DGRE.US,D,20240416,000000,24.8381,24.85,24.6665,24.83,4157,0
+DGRE.US,D,20240417,000000,24.7801,24.85,24.6501,24.71,8347,0
+DGRE.US,D,20240418,000000,24.62,24.85,24.6,24.7,6755,0
+DGRE.US,D,20240419,000000,24.7,24.8135,24.695,24.72,11177,0
+DGRE.US,D,20240422,000000,24.7,24.95,24.69,24.94,21500,0
+DGRE.US,D,20240423,000000,24.925,25.09,24.9202,25.035,7538,0
+DGRE.US,D,20240424,000000,25.15,25.16,24.9501,25.05,7925,0
+DGRE.US,D,20240425,000000,24.8,25.18,24.8,25.13,6092,0
+DGRE.US,D,20240426,000000,25.16,25.33,25.16,25.2,50417,0
+DGRE.US,D,20240429,000000,25.47,25.56,25.39,25.56,9623,0
+DGRE.US,D,20240430,000000,25.4,25.43,25.23,25.32,13086,0
+DGRE.US,D,20240501,000000,25.37,25.57,24.99,25.33,9203,0
+DGRE.US,D,20240502,000000,25.4,25.74,25.39,25.61,8737,0
+DGRE.US,D,20240503,000000,25.6777,25.82,25.6777,25.74,7342,0
+DGRE.US,D,20240506,000000,25.82,25.8494,25.71,25.7475,15787,0
+DGRE.US,D,20240507,000000,25.68,25.788,25.5901,25.7,10195,0
+DGRE.US,D,20240508,000000,25.72,25.8049,25.67,25.8,18706,0
+DGRE.US,D,20240509,000000,25.59,25.699,25.52,25.61,7646,0
+DGRE.US,D,20240510,000000,25.74,25.75,25.64,25.71,13818,0
+DGRE.US,D,20240513,000000,25.87,25.87,25.64,25.75,19825,0
+DGRE.US,D,20240514,000000,25.74,25.95,25.72,25.81,14621,0
+DGRE.US,D,20240515,000000,26.12,26.24,26.09,26.24,6297,0
+DGRE.US,D,20240516,000000,26.06,26.19,26.04,26.06,15339,0
+DGRE.US,D,20240517,000000,26.11,26.37,26.07,26.22,10795,0
+DGRE.US,D,20240520,000000,26.18,26.37,26.18,26.31,13075,0
+DGRE.US,D,20240521,000000,26.22,26.36,26.19,26.31,16762,0
+DGRE.US,D,20240522,000000,26.32,26.3449,26.09,26.28,19496,0
+DGRE.US,D,20240523,000000,26.32,26.34,26.02,26.11,10595,0
+DGRE.US,D,20240524,000000,26.06,26.29,26.06,26.195,17761,0
+DGRE.US,D,20240528,000000,26.0547,26.1599,25.87,26.08,14210,0
+DGRE.US,D,20240529,000000,25.78,25.78,25.58,25.58,6443,0
+DGRE.US,D,20240530,000000,25.61,25.66,25.44,25.56,20159,0
+DGRE.US,D,20240531,000000,25.52,25.52,25.25,25.41,11998,0
+DGRE.US,D,20240603,000000,25.82,25.98,25.7,25.865,6461,0
+DGRE.US,D,20240604,000000,25.07,25.2,25.0301,25.14,15188,0
+DGRE.US,D,20240605,000000,25.52,25.71,25.51,25.71,8267,0
+DGRE.US,D,20240606,000000,25.81,25.8999,25.75,25.83,16533,0
+DGRE.US,D,20240607,000000,25.89,25.9,25.52,25.66,13827,0
+DGRE.US,D,20240610,000000,25.68,25.9297,25.68,25.75,9720,0
+DGRE.US,D,20240611,000000,25.61,25.8,25.5301,25.65,9672,0
+DGRE.US,D,20240612,000000,26.09,26.1799,25.89,26.02,20856,0
+DGRE.US,D,20240613,000000,25.935,26.0599,25.8938,25.95,13521,0
+DGRE.US,D,20240614,000000,26.04,26.14,25.961,26.065,8735,0
+DGRE.US,D,20240617,000000,26.0294,26.29,26.0294,26.24,10304,0
+DGRE.US,D,20240618,000000,26.4899,26.5286,26.37,26.49,18063,0
+DGRE.US,D,20240620,000000,26.43,26.43,26.17,26.24,13456,0
+DGRE.US,D,20240621,000000,26.16,26.3696,26.08,26.08,109654,0
+DGRE.US,D,20240624,000000,26.46,26.49,26.29,26.31,11383,0
+DGRE.US,D,20240625,000000,26.19,26.2199,26.03,26.19,13924,0
+DGRE.US,D,20240626,000000,26.08,26.145,25.95,25.98,29268,0
+DGRE.US,D,20240627,000000,26.3,26.35,26.19,26.32,19659,0
+DGRE.US,D,20240628,000000,26.35,26.45,26.21,26.39,14026,0
+DGRE.US,D,20240701,000000,26.3469,26.404,26.22,26.26,12433,0
+DGRE.US,D,20240702,000000,26.29,26.38,26.175,26.2,11497,0
+DGRE.US,D,20240703,000000,26.55,26.69,26.55,26.69,4486,0
+DGRE.US,D,20240705,000000,27,27,26.83,26.98,12018,0
+DGRE.US,D,20240708,000000,27.04,27.0898,26.94,27,14809,0
+DGRE.US,D,20240709,000000,27.0333,27.14,27,27.06,14901,0
+DGRE.US,D,20240710,000000,27.1795,27.23,27.08,27.14,11116,0
+DGRE.US,D,20240711,000000,27.3,27.3,27.15,27.16,11665,0
+DGRE.US,D,20240712,000000,27.32,27.47,27.31,27.31,8565,0
+DGRE.US,D,20240715,000000,27.2941,27.33,27.1513,27.29,5594,0
+DGRE.US,D,20240716,000000,27.36,27.47,27.2,27.46,6817,0
+DGRE.US,D,20240717,000000,27.18,27.22,27.02,27.085,8794,0
+DGRE.US,D,20240718,000000,27.05,27.08,26.69,26.76,7775,0
+DGRE.US,D,20240719,000000,26.59,26.67,26.46,26.46,5744,0
+DGRE.US,D,20240722,000000,26.61,26.85,26.61,26.81,16750,0
+DGRE.US,D,20240723,000000,26.6,27.49,26.121,26.395,14865,0
+DGRE.US,D,20240724,000000,26.59,26.59,26.19,26.27,10919,0
+DGRE.US,D,20240725,000000,26.26,26.3897,26.1,26.275,10962,0
+DGRE.US,D,20240726,000000,26.47,26.546,26.36,26.52,12843,0
+DGRE.US,D,20240729,000000,26.52,26.52,26.3,26.36,8237,0
+DGRE.US,D,20240730,000000,26.36,26.3937,26.17,26.265,8267,0
+DGRE.US,D,20240731,000000,26.73,26.98,26.69,26.94,33229,0
+DGRE.US,D,20240801,000000,26.87,26.87,26.3374,26.465,14401,0
+DGRE.US,D,20240802,000000,26.15,26.15,25.9307,26.1005,13880,0
+DGRE.US,D,20240805,000000,25.07,25.4499,24.9153,25.18,13952,0
+DGRE.US,D,20240806,000000,25.26,25.58,25.26,25.4072,14177,0
+DGRE.US,D,20240807,000000,25.95,25.9699,25.56,25.66,10122,0
+DGRE.US,D,20240808,000000,25.93,26.14,25.7379,26.065,10115,0
+DGRE.US,D,20240809,000000,26.0325,26.31,26.0325,26.24,14952,0
+DGRE.US,D,20240812,000000,26.36,26.36,26.1829,26.19,35319,0
+DGRE.US,D,20240813,000000,26.295,26.6019,26.295,26.6,8900,0
+DGRE.US,D,20240814,000000,26.52,26.57,26.4285,26.4964,9571,0
+DGRE.US,D,20240815,000000,26.73,26.83,26.7039,26.785,8492,0
+DGRE.US,D,20240816,000000,26.99,27.15,26.97,27.15,10463,0
+DGRE.US,D,20240819,000000,27.25,27.49,27.25,27.48,5083,0
+DGRE.US,D,20240820,000000,27.41,27.41,27.26,27.319,10314,0
+DGRE.US,D,20240821,000000,27.4399,27.48,27.28,27.395,11146,0
+DGRE.US,D,20240822,000000,27.255,27.255,26.9406,26.985,6572,0
+DGRE.US,D,20240823,000000,27.4,27.51,27.3201,27.5,7341,0
+DGRE.US,D,20240826,000000,27.49,27.49,27.3518,27.36,11480,0
+DGRE.US,D,20240827,000000,27.32,27.4999,27.31,27.4001,9926,0
+DGRE.US,D,20240828,000000,27.49,27.54,27.36,27.4414,9340,0
+DGRE.US,D,20240829,000000,27.49,27.535,27.3285,27.4,4926,0
+DGRE.US,D,20240830,000000,27.52,27.52,27.35,27.4624,4532,0
+DGRE.US,D,20240903,000000,27.115,27.115,26.9115,26.9115,3655,0
+DGRE.US,D,20240904,000000,27.14,27.19,27.0401,27.16,3885,0
+DGRE.US,D,20240905,000000,27.11,27.87,27.07,27.87,17007,0
+DGRE.US,D,20240906,000000,27.2,27.2,26.595,26.71,9738,0
+DGRE.US,D,20240909,000000,26.81,27.02,26.81,26.875,8983,0
+DGRE.US,D,20240910,000000,26.9199,26.9599,26.77,26.8557,6812,0
+DGRE.US,D,20240911,000000,26.7505,26.95,26.59,26.8913,12081,0
+DGRE.US,D,20240912,000000,27.08,27.1739,26.95,27.1739,5489,0
+DGRE.US,D,20240913,000000,27.38,27.42,27.235,27.3045,108515,0
+DGRE.US,D,20240916,000000,27.5,27.5,27.33,27.4638,8058,0
+DGRE.US,D,20240917,000000,27.49,27.53,27.37,27.37,10601,0
+DGRE.US,D,20240918,000000,27.3,27.6499,27.24,27.2774,8146,0
+DGRE.US,D,20240919,000000,27.56,27.82,27.505,27.7259,7640,0
+DGRE.US,D,20240920,000000,27.85,27.85,27.66,27.77,8780,0
+DGRE.US,D,20240923,000000,27.8975,27.96,27.8001,27.93,6821,0
+DGRE.US,D,20240924,000000,28.06,28.41,28.06,28.22,7477,0
+DGRE.US,D,20240925,000000,28.19,28.19,27.93,27.97,14349,0
+DGRE.US,D,20240926,000000,28.43,28.459,28.27,28.27,10388,0
+DGRE.US,D,20240927,000000,28.39,28.41,28.06,28.1563,16443,0
+DGRE.US,D,20240930,000000,27.8,28.34,27.58,27.75,13159,0
+DGRE.US,D,20241001,000000,27.85,27.85,27.31,27.43,162242,0
+DGRE.US,D,20241002,000000,27.405,27.4787,27.2,27.2,50172,0
+DGRE.US,D,20241003,000000,27.15,27.17,26.77,27.14,16322,0
+DGRE.US,D,20241004,000000,27,27.15,26.97,27.03,7796,0
+DGRE.US,D,20241007,000000,26.98,27.077616,26.74,26.76,11035,0
+DGRE.US,D,20241008,000000,27.16,27.34,26.871,27.15,8423,0
+DGRE.US,D,20241009,000000,27.07,27.29,27.07,27.28,4751,0
+DGRE.US,D,20241010,000000,27.25,27.279,26.9,27.1753,14031,0
+DGRE.US,D,20241011,000000,27.22,27.48,27.22,27.48,4624,0
+DGRE.US,D,20241014,000000,27.3579,27.51,27.29,27.4333,6376,0
+DGRE.US,D,20241015,000000,27.35,27.35,27.215,27.2179,3770,0
+DGRE.US,D,20241016,000000,27.3,27.4799,27.3,27.31,6074,0
+DGRE.US,D,20241017,000000,27.35,27.4399,27.22,27.22,7326,0
+DGRE.US,D,20241018,000000,27.51,27.5282,27.33,27.37,13894,0
+DGRE.US,D,20241021,000000,27.19,27.2,27.0701,27.1752,7208,0
+DGRE.US,D,20241022,000000,26.8707,27.0395,26.8707,26.9808,11339,0
+DGRE.US,D,20241023,000000,26.7,26.8421,26.6518,26.716,7074,0
+DGRE.US,D,20241024,000000,27.24,27.24,26.59,26.75,76794,0
+DGRE.US,D,20241025,000000,26.75,27.19,26.4,26.59,104647,0
+DGRE.US,D,20241028,000000,26.8,26.8,26.55,26.66,7275,0
+DGRE.US,D,20241029,000000,26.58,26.71,26.5112,26.52,12877,0
+DGRE.US,D,20241030,000000,26.32,26.5,26.24,26.341,5736,0
+DGRE.US,D,20241031,000000,26.34,26.34,26.1401,26.28,114130,0
+DGRE.US,D,20241101,000000,26.27,26.45,26.235,26.235,7258,0
+DGRE.US,D,20241104,000000,26.3,26.4698,26.19,26.19,10793,0
+DGRE.US,D,20241105,000000,26.55,26.65,26.54,26.6,10886,0
+DGRE.US,D,20241106,000000,26.43,26.5,26.3434,26.48,2502,0
+DGRE.US,D,20241107,000000,26.51,26.6895,26.51,26.57,2346,0
+DGRE.US,D,20241108,000000,26.2548,26.36,26.16,26.34,7359,0
+DGRE.US,D,20241111,000000,26.18,26.18,26.01,26.02,10522,0
+DGRE.US,D,20241112,000000,25.75,25.81,25.4901,25.6378,33082,0
+DGRE.US,D,20241113,000000,25.61,25.61,25.33,25.365,25484,0
+DGRE.US,D,20241114,000000,25.4482,25.53,25.39,25.39,9067,0
+DGRE.US,D,20241115,000000,25.55,25.55,25.28,25.29,15549,0
+DGRE.US,D,20241118,000000,25.49,25.66,25.45,25.48,10150,0
+DGRE.US,D,20241119,000000,25.6868,25.85,25.52,25.76,12462,0
+DGRE.US,D,20241120,000000,25.71,25.71,25.5,25.54,19770,0
+DGRE.US,D,20241121,000000,25.46,25.6487,25.42,25.58,13592,0
+DGRE.US,D,20241122,000000,25.69,25.84,25.6684,25.84,14269,0
+DGRE.US,D,20241125,000000,25.99,26.15,25.85,25.9939,30274,0
+DGRE.US,D,20241126,000000,25.7946,25.9123,25.7946,25.8,6954,0
+DGRE.US,D,20241127,000000,25.7082,25.7589,25.5782,25.665,8035,0
+DGRE.US,D,20241129,000000,25.5,25.74,25.5,25.73,6985,0
+DGRE.US,D,20241202,000000,25.8,25.9494,25.74,25.83,13424,0
+DGRE.US,D,20241203,000000,25.8083,25.9456,25.72,25.9456,11933,0
+DGRE.US,D,20241204,000000,26.07,26.2179,25.99,26.13,14481,0
+DGRE.US,D,20241205,000000,26.28,26.42,26.13,26.42,150378,0
+DGRE.US,D,20241206,000000,26.32,26.3311,26.2,26.2,16756,0
+DGRE.US,D,20241209,000000,26.235,26.29,26.17,26.17,5088,0
+DGRE.US,D,20241210,000000,26.17,26.22,26.1,26.15,9493,0
+DGRE.US,D,20241211,000000,26.2,26.35,26.1605,26.2629,8516,0
+DGRE.US,D,20241212,000000,26.11,26.1823,25.95,26.05,8256,0
+DGRE.US,D,20241213,000000,26.31,26.37,26.1,26.1896,19265,0
+DGRE.US,D,20241216,000000,26.1459,26.23,26.02,26.02,6293,0
+DGRE.US,D,20241217,000000,25.7,25.92,25.6908,25.74,5861,0
+DGRE.US,D,20241218,000000,25.86,25.9199,25.11,25.2413,23784,0
+DGRE.US,D,20241219,000000,25.43,25.48,25.38,25.41,6581,0
+DGRE.US,D,20241220,000000,25.12,25.5081,25.12,25.33,43307,0
+DGRE.US,D,20241223,000000,25.37,25.56,25.33,25.5259,16531,0
+DGRE.US,D,20241224,000000,25.62,25.62,25.4517,25.52,5090,0
+DGRE.US,D,20241226,000000,25.52,25.52,25.33,25.37,10038,0
+DGRE.US,D,20241227,000000,25.35,25.42,25.24,25.28,7528,0
+DGRE.US,D,20241230,000000,25.24,25.24,25.06,25.18,8257,0
+DGRE.US,D,20241231,000000,25.16,25.19,24.75,25.02,48054,0
+DGRE.US,D,20250102,000000,25.25,25.25,25.05,25.24,9341,0
+DGRE.US,D,20250103,000000,25.31,25.385,25.27,25.2709,14192,0
+DGRE.US,D,20250106,000000,25.49,25.5877,25.42,25.46,5188,0
+DGRE.US,D,20250107,000000,25.63,25.63,25.27,25.48,6857,0
+DGRE.US,D,20250108,000000,25.1782,25.28,25.12,25.2259,39289,0
+DGRE.US,D,20250110,000000,24.86,24.92,24.7,24.72,29032,0
+DGRE.US,D,20250113,000000,24.33,24.455,24.33,24.42,38021,0
+DGRE.US,D,20250114,000000,24.7,24.7,24.52,24.7,16981,0
+DGRE.US,D,20250115,000000,24.95,25.0699,24.91,25.02,18835,0
+DGRE.US,D,20250116,000000,25.08,25.08,24.928,24.9805,7046,0
+DGRE.US,D,20250117,000000,25.05,25.2,25.05,25.1,7353,0
+DGRE.US,D,20250121,000000,25.16,25.35,25.15,25.24,11348,0
+DGRE.US,D,20250122,000000,25.32,25.3799,25.27,25.27,56054,0
+DGRE.US,D,20250123,000000,25.34,25.53,25.15,25.3445,169315,0
+DGRE.US,D,20250124,000000,25.46,25.46,25.25,25.3072,22639,0
+DGRE.US,D,20250127,000000,24.73,24.79,24.61,24.68,9812,0
+DGRE.US,D,20250128,000000,24.75,24.92,24.7,24.8571,10221,0
+DGRE.US,D,20250129,000000,24.97,25.005,24.64,24.9108,11803,0
+DGRE.US,D,20250130,000000,25.12,25.27,25.1,25.2,15615,0
+DGRE.US,D,20250131,000000,25.19,25.27,24.93,24.93,31127,0
+DGRE.US,D,20250203,000000,24.55,24.92,24.44,24.8236,38371,0
+DGRE.US,D,20250204,000000,25.02,25.17,25.01,25.145,17482,0
+DGRE.US,D,20250205,000000,25.15,25.26,25.13,25.1803,27015,0
+DGRE.US,D,20250206,000000,25.14,25.21,25.01,25.11,20894,0
+DGRE.US,D,20250207,000000,25.25,25.3,24.9101,24.98,14170,0
+DGRE.US,D,20250210,000000,25.1,25.2097,25.06,25.09,11143,0
+DGRE.US,D,20250211,000000,25.0502,25.19,25.04,25.19,33077,0
+DGRE.US,D,20250212,000000,24.945,25.1212,24.83,25.0558,38122,0
+DGRE.US,D,20250213,000000,24.99,25.23,24.99,25.23,275540,0
+DGRE.US,D,20250214,000000,25.11,25.11,24.92,25.035,77800,0
+DGRE.US,D,20250218,000000,25.2,25.225,25.15,25.1786,9794,0
+DGRE.US,D,20250219,000000,25.16,25.16,25.04,25.13,9064,0
+DGRE.US,D,20250220,000000,25.31,25.3473,25.15,25.32,28443,0
+DGRE.US,D,20250221,000000,25.29,25.3399,24.95,24.97,15662,0
+DGRE.US,D,20250224,000000,25.01,25.17,24.9,24.9,22812,0
+DGRE.US,D,20250225,000000,24.86,24.86,24.7259,24.77,15453,0
+DGRE.US,D,20250226,000000,24.87,24.99,24.801,24.84,8923,0
+DGRE.US,D,20250227,000000,24.64,24.64,24.3,24.325,5031,0
+DGRE.US,D,20250228,000000,24,24.094,23.85,24,16553,0
+DGRE.US,D,20250303,000000,24.23,24.26,23.8,23.875,12630,0
+DGRE.US,D,20250304,000000,24.02,24.22,23.89,24.05,25963,0
+DGRE.US,D,20250305,000000,24.51,24.68,24.4573,24.64,12249,0
+DGRE.US,D,20250306,000000,24.49,24.613,24.4046,24.43,5737,0
+DGRE.US,D,20250307,000000,24.44,24.52,24.36,24.49,42041,0
+DGRE.US,D,20250310,000000,24.2,24.21,23.86,23.9647,6931,0
+DGRE.US,D,20250311,000000,24.01,24.2548,23.94,24.09,13528,0
+DGRE.US,D,20250312,000000,24.18,24.3,24.16,24.2,9301,0
+DGRE.US,D,20250313,000000,24.1,24.2,24.09,24.1023,30678,0
+DGRE.US,D,20250314,000000,24.3856,24.4753,24.36,24.445,6313,0
+DGRE.US,D,20250317,000000,24.44,24.77,24.44,24.77,15540,0
+DGRE.US,D,20250318,000000,24.65,24.7508,24.62,24.66,6878,0
+DGRE.US,D,20250319,000000,24.74,24.84,24.73,24.84,3665,0
+DGRE.US,D,20250320,000000,24.78,24.85,24.73,24.84,7420,0
+DGRE.US,D,20250321,000000,24.75,24.86,24.6701,24.8116,16135,0
+DGRE.US,D,20250324,000000,24.9,25.08,24.9,24.95,13189,0
+DGRE.US,D,20250325,000000,24.97,25.08,24.94,25.0218,14457,0
+DGRE.US,D,20250326,000000,24.88,24.88,24.6201,24.67,14929,0
+DGRE.US,D,20250327,000000,24.65,24.8485,24.6201,24.77,14907,0
+DGRE.US,D,20250328,000000,25.1,25.1,24.3101,24.41,8513,0
+DGRE.US,D,20250331,000000,24.16,24.3399,24.09,24.31,8946,0
+DGRE.US,D,20250401,000000,24.3,24.415,24.21,24.41,40970,0
+DGRE.US,D,20250402,000000,24.34,24.5911,24.34,24.53,7409,0
+DGRE.US,D,20250403,000000,24.12,24.25,24.07,24.19,9385,0
+DGRE.US,D,20250404,000000,23.39,23.39,22.78,22.8,8207,0
+DGRE.US,D,20250407,000000,21.86,23.0557,21.86,22.32,23667,0
+DGRE.US,D,20250408,000000,23.03,23.16,22.05,22.28,52912,0
+DGRE.US,D,20250409,000000,22.297,23.94,22.275,23.87,14376,0
+DGRE.US,D,20250410,000000,23.54,23.54,23.05,23.4,20209,0
+DGRE.US,D,20250411,000000,23.6408,23.9,23.62,23.9,14678,0
+DGRE.US,D,20250414,000000,24.51,24.51,24.042,24.18,20980,0
+DGRE.US,D,20250415,000000,24.38,24.49,24.07,24.2,15173,0
+DGRE.US,D,20250416,000000,24.215,24.34,23.91,24.19,11809,0
+DGRE.US,D,20250417,000000,24.35,24.51,24.27,24.36,5714,0
+DGRE.US,D,20250421,000000,24.33,24.4217,24.14,24.3769,5319,0
+DGRE.US,D,20250422,000000,24.5185,24.7092,24.4101,24.62,12569,0
+DGRE.US,D,20250423,000000,24.7701,24.9,24.57,24.64,29095,0
+DGRE.US,D,20250424,000000,24.71,25,24.71,24.97,13845,0
+DGRE.US,D,20250425,000000,24.7,24.9975,24.7,24.93,5674,0
+DGRE.US,D,20250428,000000,24.85,24.9999,24.73,24.9,34201,0
+DGRE.US,D,20250429,000000,25.04,25.39,25.04,25.29,3831,0
+DGRE.US,D,20250430,000000,24.98,25.3699,24.98,25.09,13008,0
+DGRE.US,D,20250501,000000,25.47,25.5299,25.16,25.35,8660,0
+DGRE.US,D,20250502,000000,25.85,25.98,25.72,25.74,9263,0
+DGRE.US,D,20250505,000000,26.08,26.29,25.98,25.98,17724,0
+DGRE.US,D,20250506,000000,25.97,26,25.78,25.78,17162,0
+DGRE.US,D,20250507,000000,25.93,25.9806,25.61,25.61,12326,0
+DGRE.US,D,20250508,000000,25.85,25.85,25.38,25.56,12687,0
+DGRE.US,D,20250509,000000,25.86,25.9981,25.64,25.85,6787,0
+DGRE.US,D,20250512,000000,26.22,26.42,26.19,26.23,29821,0
+DGRE.US,D,20250513,000000,26.22,26.61,26.15,26.43,9033,0
+DGRE.US,D,20250514,000000,26.55,26.604045,26.3701,26.4,8556,0
+DGRE.US,D,20250515,000000,26.69131,26.74,26.53,26.74,4745,0
+DGRE.US,D,20250516,000000,26.5237,26.79,26.5,26.6,4232,0
+DGRE.US,D,20250519,000000,26.6,26.7585,26.53,26.74,9871,0
+DGRE.US,D,20250520,000000,26.33,26.5175,26.28,26.39,9621,0
+DGRE.US,D,20250521,000000,26.64,26.64,26.391,26.5,8066,0
+DGRE.US,D,20250522,000000,26.52,26.52,26.25,26.4,2650,0
+DGRE.US,D,20250523,000000,26.29,26.63,26.29,26.61,8481,0
+DGRE.US,D,20250527,000000,26.45,26.7099,26.44,26.47,6983,0
+DGRE.US,D,20250528,000000,26.46,26.64,26.46,26.49,5797,0
+DGRE.US,D,20250529,000000,26.48,26.69,26.48,26.52,9523,0
+DGRE.US,D,20250530,000000,26.2,26.3896,26.153,26.32,13854,0
+DGRE.US,D,20250602,000000,26.44,26.57,26.282,26.53,17298,0
+DGRE.US,D,20250603,000000,26.4518,26.55,26.29,26.4,13642,0
+DGRE.US,D,20250604,000000,26.58,26.77,26.55,26.635,4313,0
+DGRE.US,D,20250605,000000,26.72,26.8664,26.6254,26.765,12684,0
+DGRE.US,D,20250606,000000,26.8,26.97,26.71,26.88,13553,0
+DGRE.US,D,20250609,000000,26.57,27.16,26.57,26.98,4927,0
+DGRE.US,D,20250610,000000,29.57,29.57,27.1201,27.2472,28531,0
+DGRE.US,D,20250611,000000,27.23,27.44,27.18,27.29,6862,0
+DGRE.US,D,20250612,000000,27.1865,27.4,27.1801,27.28,10353,0
+DGRE.US,D,20250613,000000,26.87,27.0255,26.76,26.88,8590,0
+DGRE.US,D,20250616,000000,27.05,27.2682,27.05,27.21,9033,0
+DGRE.US,D,20250617,000000,26.94,26.95,26.65,26.74,11938,0
+DGRE.US,D,20250618,000000,26.69,26.9376,26.69,26.79,10066,0
+DGRE.US,D,20250620,000000,26.97,26.97,26.64,26.69,5998,0
+DGRE.US,D,20250623,000000,26.55,26.8758,26.38,26.72,7904,0
+DGRE.US,D,20250624,000000,27.175,27.43,27.175,27.26,7647,0
+DGRE.US,D,20250625,000000,27.155,27.26,27.09,27.15,69568,0
+DGRE.US,D,20250626,000000,27.47,27.49,27.32,27.38,25161,0
+DGRE.US,D,20250627,000000,27.56,27.5672,27.36,27.41,9758,0
+DGRE.US,D,20250630,000000,27.41,27.57,27.41,27.57,4450,0
+DGRE.US,D,20250701,000000,27.55,27.67,27.49,27.62,3538,0
+DGRE.US,D,20250702,000000,27.71,27.7422,27.5201,27.72,5803,0
+DGRE.US,D,20250703,000000,27.9005,27.9905,27.9,27.93,3129,0
+DGRE.US,D,20250707,000000,27.71,27.72,27.4,27.485,10048,0
+DGRE.US,D,20250708,000000,27.69,27.69,27.48,27.62,6302,0
+DGRE.US,D,20250709,000000,27.675,27.69026,27.53,27.66,5180,0
+DGRE.US,D,20250710,000000,27.48,27.76,27.48,27.57,10317,0
+DGRE.US,D,20250711,000000,27.49,27.6167,27.43,27.52,12128,0
+DGRE.US,D,20250714,000000,27.4774,27.575,27.4,27.4,31841,0
+DGRE.US,D,20250715,000000,27.62,27.82,27.46,27.46,8466,0
+DGRE.US,D,20250716,000000,27.581,27.87,27.581,27.7662,12856,0
+DGRE.US,D,20250717,000000,27.8004,28.0675,27.7935,27.9521,8887,0
+DGRE.US,D,20250718,000000,27.8658,27.8991,27.77,27.7781,4778,0
+DGRE.US,D,20250721,000000,27.76,28.0453,27.76,27.895,12166,0
+DGRE.US,D,20250722,000000,27.6126,27.8099,27.55,27.6816,12395,0
+DGRE.US,D,20250723,000000,27.9374,28.11,27.8518,28.0198,19722,0
+DGRE.US,D,20250724,000000,27.85,27.94,27.73,27.755,12906,0
+DGRE.US,D,20250725,000000,27.64,27.77,27.6,27.695,5249,0
+DGRE.US,D,20250728,000000,27.5,27.62,27.39,27.4781,39779,0
+DGRE.US,D,20250729,000000,27.69,27.69,27.49,27.5996,6479,0
+DGRE.US,D,20250730,000000,27.54,27.6,27.35,27.39,17476,0
+DGRE.US,D,20250731,000000,27.4161,27.4431,27.28,27.36,8737,0
+DGRE.US,D,20250801,000000,27.35,27.35,27.1898,27.2596,5020,0
+DGRE.US,D,20250804,000000,27.4,27.5,27.3701,27.435,4645,0
+DGRE.US,D,20250805,000000,27.64,27.66,27.42,27.5555,21773,0
+DGRE.US,D,20250806,000000,27.63,27.6894,27.45,27.565,31085,0
+DGRE.US,D,20250807,000000,27.82,27.99,27.76,27.89,4388,0
+DGRE.US,D,20250808,000000,27.89,28,27.8195,27.87,12605,0
+DGRE.US,D,20250811,000000,27.79,27.9699,27.79,27.8432,4425,0
+DGRE.US,D,20250812,000000,28.04,28.1391,27.91,28.1113,136560,0
+DGRE.US,D,20250813,000000,28.15,28.37,28.15,28.22,13884,0
+DGRE.US,D,20250814,000000,28,28.06,27.91,27.97,11243,0
+DGRE.US,D,20250815,000000,27.97,28.13,27.94,28.0164,6575,0
+DGRE.US,D,20250818,000000,28.05,28.19,28.045,28.13,7337,0
+DGRE.US,D,20250819,000000,28.17,28.17,27.87,27.975,8410,0
+DGRE.US,D,20250820,000000,28.03,28.03,27.77,27.925,7144,0
+DGRE.US,D,20250821,000000,27.7988,27.9682,27.79,27.8303,5705,0
+DGRE.US,D,20250822,000000,27.97,28.2473,27.97,28.2133,3388,0
+DGRE.US,D,20250825,000000,28.2,28.2,27.96,27.9822,6290,0
+DGRE.US,D,20250826,000000,27.81,27.8599,27.77,27.785,2962,0
+DGRE.US,D,20250827,000000,27.655,27.93,27.64,27.8591,6140,0
+DGRE.US,D,20250828,000000,27.87,27.98,27.82,27.915,7984,0
+DGRE.US,D,20250829,000000,27.6168,27.649,27.4703,27.56,3999,0
+DGRE.US,D,20250902,000000,27.3,27.64,27.3,27.5409,5624,0
+DGRE.US,D,20250903,000000,27.8676,27.92,27.7,27.785,12214,0
+DGRE.US,D,20250904,000000,27.59,27.909,27.59,27.79,7380,0
+DGRE.US,D,20250905,000000,28.43,28.43,27.87,27.98,9018,0
+DGRE.US,D,20250908,000000,27.62,28.2911,27.62,28.185,6142,0
+DGRE.US,D,20250909,000000,28.1417,28.33,28.1417,28.225,5232,0
+DGRE.US,D,20250910,000000,28.6,28.62,28.4523,28.495,5773,0
+DGRE.US,D,20250911,000000,28.75,28.81,28.58,28.6931,3911,0
+DGRE.US,D,20250912,000000,28.74,28.79,28.58,28.6832,5368,0
+DGRE.US,D,20250915,000000,28.91,28.98,28.7822,28.885,6780,0
+DGRE.US,D,20250916,000000,29.15,29.235,29.02,29.095,7799,0
+DGRE.US,D,20250917,000000,29.28,29.32,29.0201,29.1296,12882,0
+DGRE.US,D,20250918,000000,29.12,29.4,28.84,29.1478,13745,0
+DGRE.US,D,20250919,000000,29.1,29.16,28.92,29.0267,7430,0
+DGRE.US,D,20250922,000000,28.89,29.21,28.89,29.125,12775,0
+DGRE.US,D,20250923,000000,29.27,29.34,29.2,29.2745,10805,0
+DGRE.US,D,20250924,000000,29,29,28.9278,28.9296,13828,0
+DGRE.US,D,20250925,000000,28.5402,28.579,28.39,28.475,10676,0
+DGRE.US,D,20250926,000000,28.29,28.539,28.29,28.4712,8052,0
+DGRE.US,D,20250929,000000,28.74,28.75,28.4801,28.61,9383,0
+DGRE.US,D,20250930,000000,28.51,28.78,28.51,28.68,9618,0
+DGRE.US,D,20251001,000000,28.77,29.041,28.77,28.9443,9143,0
+DGRE.US,D,20251002,000000,28.9705,29.09,28.8227,28.9562,5356,0
+DGRE.US,D,20251003,000000,29.28,29.29,29.0101,29.1686,7825,0
+DGRE.US,D,20251006,000000,29.2215,29.43,29.2215,29.33,9711,0
+DGRE.US,D,20251007,000000,29.26,29.31,29.07,29.1666,27842,0
+DGRE.US,D,20251008,000000,29.35,29.47,29.2201,29.37,19205,0
+DGRE.US,D,20251009,000000,29.42,29.42,29.05,29.175,6943,0
+DGRE.US,D,20251010,000000,29.2,29.2,28.4677,28.522,4321,0
+DGRE.US,D,20251013,000000,29.1,29.31,29.1,29.22,5446,0
+DGRE.US,D,20251014,000000,28.89,29.2356,28.89,29.005,4282,0
+DGRE.US,D,20251015,000000,29.4794,29.6,29.3993,29.49,5106,0
+DGRE.US,D,20251016,000000,29.74,29.74,29.51,29.6318,5502,0
+DGRE.US,D,20251017,000000,29.59,29.71,29.59,29.62,2770,0
+DGRE.US,D,20251020,000000,29.9282,29.999,29.8713,29.956,3093,0
+DGRE.US,D,20251021,000000,29.93,29.93,29.61,29.6994,29768,0
+DGRE.US,D,20251022,000000,29.96,30.09,29.6909,29.795,16958,0
+DGRE.US,D,20251023,000000,29.93,30.12,29.88,29.9536,10545,0
+DGRE.US,D,20251024,000000,30.15,30.16,29.91,30.0684,8873,0
+DGRE.US,D,20251027,000000,30.06,30.33,30.06,30.2457,7768,0
+DGRE.US,D,20251028,000000,30.12,30.46,30.12,30.305,6209,0
+DGRE.US,D,20251029,000000,30.37,30.58,30.21,30.334,5795,0
+DGRE.US,D,20251030,000000,30.295,30.42,30.23,30.245,4922,0
+DGRE.US,D,20251031,000000,30.29,30.54,30.23,30.395,17394,0
+DGRE.US,D,20251103,000000,30.43,30.72,30.43,30.56,8176,0
+DGRE.US,D,20251104,000000,30.06,30.44,29.98,30.07,9372,0
+DGRE.US,D,20251105,000000,29.86,30.43,29.86,30.2534,7082,0
+DGRE.US,D,20251106,000000,30.039476,30.07,29.87,29.9014,8714,0
+DGRE.US,D,20251107,000000,29.8,29.89,29.565,29.78,25762,0
+DGRE.US,D,20251110,000000,30.08,30.3873,30.08,30.3108,9283,0
+DGRE.US,D,20251111,000000,30.3902,30.63,30.38,30.505,9789,0
+DGRE.US,D,20251112,000000,30.52,30.64,30.38,30.43,4033,0
+DGRE.US,D,20251113,000000,30.46,30.47,29.9702,30.025,5319,0
+DGRE.US,D,20251114,000000,30.0501,30.43,30.0501,30.2022,4577,0
+DGRE.US,D,20251117,000000,30.16,30.2185,29.878,29.9106,145706,0
+DGRE.US,D,20251118,000000,29.6,29.95,29.6,29.7693,11224,0
+DGRE.US,D,20251119,000000,29.78,29.8583,29.65,29.754,9048,0
+DGRE.US,D,20251120,000000,30.09,30.14,29.3801,29.4083,7071,0
+DGRE.US,D,20251121,000000,29.17,29.565,28.7118,29.38,12239,0
+DGRE.US,D,20251124,000000,29.39,29.73,29.39,29.6,9146,0
+DGRE.US,D,20251125,000000,29.66,29.89,29.5999,29.7807,7709,0
+DGRE.US,D,20251126,000000,30.16,30.44,30.0676,30.34,10003,0
+DGRE.US,D,20251128,000000,30.01,30.34,30.01,30.27,6254,0
+DGRE.US,D,20251201,000000,29.61,30.21,29.61,30.105,6579,0
+DGRE.US,D,20251202,000000,30.22,30.28,30.0301,30.1532,9300,0
+DGRE.US,D,20251203,000000,30.1,30.232,30.067896,30.1694,6093,0
+DGRE.US,D,20251204,000000,30.218,30.43,30.0306,30.145,4807,0
+DGRE.US,D,20251205,000000,30.5175,30.71,30.34,30.3431,10763,0
+DGRE.US,D,20251208,000000,30.4802,30.4802,30.2701,30.2921,5174,0
+DGRE.US,D,20251209,000000,30.29,30.56,30.29,30.44,5267,0
+DGRE.US,D,20251210,000000,30.457268,30.79,30.35,30.6969,3216,0
+DGRE.US,D,20251211,000000,30.6659,30.88,30.62,30.76,5770,0
+DGRE.US,D,20251212,000000,30.66,30.69,30.3,30.3376,5918,0
+DGRE.US,D,20251215,000000,30.6,30.64,30.465,30.465,3455,0
+DGRE.US,D,20251216,000000,30.45,30.45,30.19,30.26,5721,0
+DGRE.US,D,20251217,000000,30.45,30.45,29.97,30.002,3396,0
+DGRE.US,D,20251218,000000,30.4204,30.73,30.4204,30.4206,3323,0
+DGRE.US,D,20251219,000000,30.78,30.84,30.71,30.7316,6771,0
+DGRE.US,D,20251222,000000,30.9899,30.9899,30.74,30.885,6207,0
+DGRE.US,D,20251223,000000,30.9697,31.2599,30.8901,31.155,7069,0
+DGRE.US,D,20251224,000000,31.07,31.17,31.07,31.1386,961,0
+DGRE.US,D,20251226,000000,31.165,31.3399,31.1,31.22,2000,0
+DGRE.US,D,20251229,000000,31.21,31.486,31.0101,31.14,6717,0
+DGRE.US,D,20251230,000000,31.38,31.57,31.2709,31.3306,10172,0
+DGRE.US,D,20251231,000000,31.25,31.46,31.22,31.3086,8316,0
+DGRE.US,D,20260102,000000,31.85,32.06,31.76,31.94,10788,0
+DGRE.US,D,20260105,000000,32.37,32.46,32.197,32.3816,12551,0
+DGRE.US,D,20260106,000000,32.576,32.68,32.43,32.5956,57034,0
+DGRE.US,D,20260107,000000,32.33,32.5,32.291,32.3322,6695,0
+DGRE.US,D,20260108,000000,32.1601,32.38,32.1601,32.291,4594,0
+DGRE.US,D,20260109,000000,32.44,32.58,32.33,32.475,33418,0
+DGRE.US,D,20260112,000000,32.5,32.8,32.4166,32.6976,8849,0
+DGRE.US,D,20260113,000000,32.5,32.61,32.43,32.48,5057,0
+DGRE.US,D,20260114,000000,32.65,32.97,32.41,32.6136,12204,0
+DGRE.US,D,20260115,000000,32.8096,33.14,32.8096,32.894,6006,0
+DGRE.US,D,20260116,000000,32.96,33,32.72,32.78,23057,0
+DGRE.US,D,20260120,000000,32.41,32.73,32.36,32.49,86081,0
+DGRE.US,D,20260121,000000,32.96,33.15,32.69,32.8591,1249414,0
+DGRE.US,D,20260122,000000,33.08,33.28,33.08,33.2233,19425,0
+DGRE.US,D,20260123,000000,33.17,33.55,33.14,33.453,14312,0
+DGRE.US,D,20260126,000000,33.64,33.7073,33.47,33.5284,26881,0
+DGRE.US,D,20260127,000000,33.84,34.1,33.84,34.0775,106190,0
+DGRE.US,D,20260128,000000,34.31,34.47,34.11,34.3341,41040,0
+DGRE.US,D,20260129,000000,34.18,34.39,33.65,34.1369,23336,0
+DGRE.US,D,20260130,000000,33.88,34.005,33.42,33.542,28056,0
+DGRE.US,D,20260202,000000,33.51,33.93,33.51,33.8981,28429,0
+DGRE.US,D,20260203,000000,34.47,34.485,33.96,34.2494,25153,0
+DGRE.US,D,20260204,000000,34.57,34.57,33.75,33.9866,26525,0
+DGRE.US,D,20260205,000000,33.88,33.99,33.64,33.7413,12004,0
+DGRE.US,D,20260206,000000,34.17,34.63,34.17,34.628,3121,0
+DGRE.US,D,20260209,000000,34.54,34.99,34.54,34.9449,13987,0
+DGRE.US,D,20260210,000000,35.05,35.06,34.9,34.9354,5548,0
+DGRE.US,D,20260211,000000,35.39,35.7181,35.255,35.69,21449,0
+DGRE.US,D,20260212,000000,36.11,36.11,35.35,35.35,13172,0
+DGRE.US,D,20260213,000000,35.51,35.63,35.22,35.5645,11645,0
+DGRE.US,D,20260217,000000,35.24,35.4925,35.05,35.3489,18276,0
+DGRE.US,D,20260218,000000,35.37,35.7646,35.36,35.48,8229,0
diff --git a/daily/us/nasdaq etfs/dtcr.us.txt b/daily/us/nasdaq etfs/dtcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd15004b7589d2fe232110cc9e084f0e835c1f12
--- /dev/null
+++ b/daily/us/nasdaq etfs/dtcr.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTCR.US,D,20201030,000000,14.1212,14.1212,13.8362,13.9164,9082.8052914707,0
+DTCR.US,D,20201102,000000,13.9758,14.169,13.9758,14.0479,10650.926719585,0
+DTCR.US,D,20201103,000000,14.4588,14.4588,14.1407,14.2539,12892.417937419,0
+DTCR.US,D,20201104,000000,14.5446,14.8334,14.1593,14.6334,37494.500787393,0
+DTCR.US,D,20201105,000000,14.8334,14.9407,14.7749,14.9115,7502.3848717632,0
+DTCR.US,D,20201106,000000,15.0363,15.0363,14.9115,15.0168,21114.293817376,0
+DTCR.US,D,20201109,000000,16.1926,16.1926,14.6139,14.6139,26527.899950253,0
+DTCR.US,D,20201110,000000,14.4959,14.4959,14.1786,14.2236,12392.258945969,0
+DTCR.US,D,20201111,000000,14.5533,14.6705,14.5533,14.6461,9038.7339049289,0
+DTCR.US,D,20201112,000000,14.7475,14.7475,14.5397,14.5827,18639.121759274,0
+DTCR.US,D,20201113,000000,14.7085,14.8334,14.651,14.7885,7332.2488213926,0
+DTCR.US,D,20201116,000000,14.9407,14.9407,14.6793,14.728,26462.305328423,0
+DTCR.US,D,20201117,000000,14.7475,14.7475,14.6119,14.6119,15109.311172068,0
+DTCR.US,D,20201118,000000,14.7378,15.4598,14.5827,14.6558,30824.347680093,0
+DTCR.US,D,20201119,000000,14.651,14.6997,14.5485,14.6314,15370.664743419,0
+DTCR.US,D,20201120,000000,14.6412,14.6802,14.4959,14.5524,5698.5327714485,0
+DTCR.US,D,20201123,000000,14.5533,14.6471,14.4099,14.4656,11792.683105807,0
+DTCR.US,D,20201124,000000,14.4773,14.4773,14.3135,14.3514,10395.72264403,0
+DTCR.US,D,20201125,000000,14.3514,14.4684,14.3514,14.4334,6708.0749980451,0
+DTCR.US,D,20201127,000000,14.4588,14.6207,14.4588,14.5719,3472.4152931057,0
+DTCR.US,D,20201130,000000,14.4773,14.5349,14.4392,14.5007,10583.282265823,0
+DTCR.US,D,20201201,000000,14.6997,14.6997,14.6023,14.6519,6333.980670423,0
+DTCR.US,D,20201202,000000,14.651,14.651,14.4392,14.4959,11876.726215026,0
+DTCR.US,D,20201203,000000,14.4099,14.6023,14.4099,14.5446,25900.651379007,0
+DTCR.US,D,20201204,000000,14.6802,14.6948,14.6023,14.6656,6740.8723089599,0
+DTCR.US,D,20201207,000000,14.7475,14.7475,14.6607,14.6607,11815.231257061,0
+DTCR.US,D,20201208,000000,14.6607,14.6607,14.5533,14.651,36688.916838047,0
+DTCR.US,D,20201209,000000,14.7944,14.8139,14.25,14.3611,23010.388354639,0
+DTCR.US,D,20201210,000000,14.3611,14.4295,14.2753,14.3905,6214.0655023907,0
+DTCR.US,D,20201211,000000,14.2646,14.3153,14.1495,14.3153,30653.186713756,0
+DTCR.US,D,20201214,000000,14.3135,14.4588,14.3135,14.3427,12796.075836608,0
+DTCR.US,D,20201215,000000,14.3036,14.4002,14.3036,14.3807,5098.9569312871,0
+DTCR.US,D,20201216,000000,14.3231,14.486,14.285,14.4051,9576.814787125,0
+DTCR.US,D,20201217,000000,14.4002,14.6119,14.4002,14.6119,5963.9860066653,0
+DTCR.US,D,20201218,000000,14.5446,14.7407,14.5055,14.5055,12363.561298918,0
+DTCR.US,D,20201221,000000,14.5827,14.6412,14.5007,14.5446,15225.126676236,0
+DTCR.US,D,20201222,000000,14.651,14.8041,14.4734,14.8041,8401.2361740222,0
+DTCR.US,D,20201223,000000,14.8432,14.9213,14.6178,14.6178,15756.033146669,0
+DTCR.US,D,20201224,000000,14.728,14.8139,14.4773,14.6314,6265.3113006951,0
+DTCR.US,D,20201228,000000,14.9779,14.9779,14.6246,14.8334,24825.514530581,0
+DTCR.US,D,20201229,000000,14.9407,15.0744,14.5632,14.6187,20790.420372093,0
+DTCR.US,D,20201230,000000,14.8149,14.9689,14.8051,14.9417,5286.5165530812,0
+DTCR.US,D,20201231,000000,14.9885,15.0959,14.7885,15.0667,21607.278397065,0
+DTCR.US,D,20210104,000000,15.173,15.1827,14.5055,14.8149,36893.900031265,0
+DTCR.US,D,20210105,000000,14.6901,14.8929,14.6901,14.8831,3440.642898157,0
+DTCR.US,D,20210106,000000,14.8831,14.8831,14.5632,14.7563,17825.3384822,0
+DTCR.US,D,20210107,000000,14.6802,14.7759,14.651,14.7759,12973.38629874,0
+DTCR.US,D,20210108,000000,14.8246,15.0569,14.8197,14.9223,21817.386170112,0
+DTCR.US,D,20210111,000000,14.5153,14.9885,14.5055,14.7349,16593.389490963,0
+DTCR.US,D,20210112,000000,14.8051,14.8051,14.651,14.7193,8563.1728966641,0
+DTCR.US,D,20210113,000000,14.7193,14.8442,14.6793,14.7095,11057.818358122,0
+DTCR.US,D,20210114,000000,14.6023,15.0461,14.6023,14.9271,15512.10314674,0
+DTCR.US,D,20210115,000000,14.9417,15.0949,14.8929,15.0949,7403.9929390188,0
+DTCR.US,D,20210119,000000,15.3953,15.3953,15.2159,15.2881,65854.95048501,0
+DTCR.US,D,20210120,000000,15.4724,15.5574,15.3856,15.491,25581.902513553,0
+DTCR.US,D,20210121,000000,15.4724,15.5213,15.3613,15.5057,23285.06583355,0
+DTCR.US,D,20210122,000000,15.5017,15.5788,15.4199,15.4715,12263.119534242,0
+DTCR.US,D,20210125,000000,15.6764,15.734,15.4724,15.6286,32546.206503121,0
+DTCR.US,D,20210126,000000,15.6667,15.811,15.5594,15.6871,40050.641206815,0
+DTCR.US,D,20210127,000000,15.6851,15.8306,15.2812,15.2812,39845.658013598,0
+DTCR.US,D,20210128,000000,15.453,15.6168,15.2792,15.4354,15134.934071219,0
+DTCR.US,D,20210129,000000,15.5017,15.5505,15.2111,15.2208,24031.204656862,0
+DTCR.US,D,20210201,000000,15.734,15.9184,15.4149,15.8042,39632.475492652,0
+DTCR.US,D,20210202,000000,16.1116,16.1311,15.8209,15.9798,39170.238391946,0
+DTCR.US,D,20210203,000000,16.5468,16.5468,15.5983,15.6851,35923.30461138,0
+DTCR.US,D,20210204,000000,15.6851,15.8209,15.5691,15.8014,20072.979195831,0
+DTCR.US,D,20210205,000000,15.8014,15.8696,15.6208,15.7535,17549.636087323,0
+DTCR.US,D,20210208,000000,15.811,15.932,15.5788,15.8033,46715.669734285,0
+DTCR.US,D,20210209,000000,15.8891,15.975,15.8014,15.8276,29127.086840251,0
+DTCR.US,D,20210210,000000,16.014,16.053,15.8296,15.9184,19832.1239438,0
+DTCR.US,D,20210211,000000,15.9555,16.0726,15.6667,15.7584,20057.60545634,0
+DTCR.US,D,20210212,000000,15.7145,15.7622,15.5983,15.6715,12675.135752608,0
+DTCR.US,D,20210216,000000,15.811,15.9134,15.4247,15.5691,39743.166416989,0
+DTCR.US,D,20210217,000000,15.8891,15.8891,15.4256,15.531,28776.565579849,0
+DTCR.US,D,20210218,000000,15.531,15.5837,15.492,15.5115,13434.59848348,0
+DTCR.US,D,20210219,000000,15.5701,15.81,15.4724,15.695,14640.924575566,0
+DTCR.US,D,20210222,000000,15.5788,15.5788,15.2832,15.3281,21083.546338394,0
+DTCR.US,D,20210223,000000,15.1056,15.1056,15.0861,15.1056,18916.873986083,0
+DTCR.US,D,20210224,000000,15.2111,15.2305,15.0032,15.1397,8838.8752915418,0
+DTCR.US,D,20210225,000000,15.3379,15.3379,14.8442,14.9026,19434.456548958,0
+DTCR.US,D,20210226,000000,15.0471,15.1241,14.929,14.9417,18630.922431545,0
+DTCR.US,D,20210301,000000,16.1408,16.1408,14.9417,15.6851,23130.303522671,0
+DTCR.US,D,20210302,000000,14.9026,14.9026,14.5055,14.5055,44783.70313821,0
+DTCR.US,D,20210303,000000,14.651,14.651,14.0997,14.3026,36513.656207846,0
+DTCR.US,D,20210304,000000,14.1387,14.292,13.8626,13.926,27018.834698009,0
+DTCR.US,D,20210305,000000,14.0606,14.167,13.6352,14.0978,16666.158524555,0
+DTCR.US,D,20210308,000000,14.0802,14.1573,13.9358,13.9543,6807.4918467556,0
+DTCR.US,D,20210309,000000,14.0802,14.3221,13.9738,14.2636,16101.42982724,0
+DTCR.US,D,20210310,000000,14.3895,14.4481,14.2636,14.3026,39534.083559908,0
+DTCR.US,D,20210311,000000,14.4675,14.7475,14.4285,14.6967,17091.498650481,0
+DTCR.US,D,20210312,000000,14.5252,14.6997,14.3144,14.651,12867.819954234,0
+DTCR.US,D,20210315,000000,14.6119,14.9417,14.6023,14.8929,18578.651717274,0
+DTCR.US,D,20210316,000000,14.9603,15.0813,14.8929,14.9505,10416.220963351,0
+DTCR.US,D,20210317,000000,14.9505,15.0178,14.6607,14.8929,24366.352177773,0
+DTCR.US,D,20210318,000000,14.9689,14.9689,14.7378,14.8002,9160.6989048934,0
+DTCR.US,D,20210319,000000,14.8344,14.9789,14.7153,14.8442,6623.0069728598,0
+DTCR.US,D,20210322,000000,14.8735,15.0569,14.7661,14.9954,25650.571883281,0
+DTCR.US,D,20210323,000000,14.7954,15.1056,14.7954,14.8735,21062.023103106,0
+DTCR.US,D,20210324,000000,15.0178,15.0178,14.6705,14.6705,7992.2947035532,0
+DTCR.US,D,20210325,000000,14.5153,14.7095,14.5153,14.6314,4592.6484440397,0
+DTCR.US,D,20210326,000000,14.8246,14.9309,14.7475,14.9213,7520.8333591528,0
+DTCR.US,D,20210329,000000,14.9885,15.2012,14.9689,15.1827,13623.18302124,0
+DTCR.US,D,20210330,000000,15.1827,15.1827,15.0178,15.0178,15453.682936673,0
+DTCR.US,D,20210331,000000,15.0373,15.2792,14.9984,15.1154,15772.431802126,0
+DTCR.US,D,20210401,000000,15.3564,15.3564,15.1925,15.3476,16176.248692765,0
+DTCR.US,D,20210405,000000,15.531,15.5505,15.3759,15.4969,32951.048309725,0
+DTCR.US,D,20210406,000000,15.6374,15.6374,15.3856,15.5505,35925.354443312,0
+DTCR.US,D,20210407,000000,15.531,15.5594,15.4247,15.4724,15659.691045856,0
+DTCR.US,D,20210408,000000,15.453,15.6851,15.4247,15.4247,11924.897265433,0
+DTCR.US,D,20210409,000000,15.4724,15.4724,15.2792,15.3564,22968.366800029,0
+DTCR.US,D,20210412,000000,15.4627,15.4724,15.2999,15.4724,42690.824735458,0
+DTCR.US,D,20210413,000000,15.4344,15.6267,15.4344,15.5701,8363.314283277,0
+DTCR.US,D,20210414,000000,15.5505,15.6568,15.4247,15.4344,22678.315581626,0
+DTCR.US,D,20210415,000000,15.5788,15.7818,15.5408,15.7818,7756.564031353,0
+DTCR.US,D,20210416,000000,15.8403,15.8403,15.6482,15.7145,14854.107096512,0
+DTCR.US,D,20210419,000000,15.7145,15.8014,15.7145,15.8014,28103.195790129,0
+DTCR.US,D,20210420,000000,15.811,15.9555,15.7915,15.937,550666.85025969,0
+DTCR.US,D,20210421,000000,15.9555,16.0374,15.9271,15.9565,48368.859187585,0
+DTCR.US,D,20210422,000000,16.0238,16.0238,15.8236,15.851,35245.835157796,0
+DTCR.US,D,20210423,000000,16.0238,16.0922,15.8969,16.0334,18932.247725575,0
+DTCR.US,D,20210426,000000,16.0922,16.0922,15.9897,16.0822,24455.519866823,0
+DTCR.US,D,20210427,000000,16.1682,16.1682,15.9271,16.0334,12393.283861935,0
+DTCR.US,D,20210428,000000,16.0922,16.1506,15.9467,16.1506,20138.57381766,0
+DTCR.US,D,20210429,000000,16.1213,16.1213,15.7096,15.8696,33687.962889342,0
+DTCR.US,D,20210430,000000,15.8891,16.053,15.8891,16.053,43164.335911791,0
+DTCR.US,D,20210503,000000,15.9848,16.014,15.8014,15.8209,31321.431923645,0
+DTCR.US,D,20210504,000000,15.5788,15.6851,15.5125,15.531,18565.327809716,0
+DTCR.US,D,20210505,000000,15.531,15.5594,15.3856,15.5213,19711.183859802,0
+DTCR.US,D,20210506,000000,15.5213,15.5262,15.3281,15.3476,28373.773605177,0
+DTCR.US,D,20210507,000000,15.5505,15.6472,15.4433,15.6472,40747.584063755,0
+DTCR.US,D,20210510,000000,15.695,15.695,15.4724,15.5017,18670.894154222,0
+DTCR.US,D,20210511,000000,15.3856,15.4149,15.2111,15.3085,20422.475540266,0
+DTCR.US,D,20210512,000000,15.2792,15.2792,15.0178,15.0763,28566.457806801,0
+DTCR.US,D,20210513,000000,15.2022,15.2022,15.0763,15.0959,8621.5931067311,0
+DTCR.US,D,20210514,000000,15.3281,15.4295,15.2256,15.4295,5076.4087800332,0
+DTCR.US,D,20210517,000000,15.2696,15.3846,15.2696,15.3339,7046.2972668541,0
+DTCR.US,D,20210518,000000,15.3476,15.5594,15.3379,15.3953,8215.7263841603,0
+DTCR.US,D,20210519,000000,15.3661,15.4724,15.2305,15.3759,13183.494071789,0
+DTCR.US,D,20210520,000000,15.4149,15.6374,15.4149,15.5877,10114.895669321,0
+DTCR.US,D,20210521,000000,15.7145,15.7145,15.4394,15.5408,8336.6664681587,0
+DTCR.US,D,20210524,000000,15.5017,15.695,15.5017,15.6374,2934.3344109096,0
+DTCR.US,D,20210525,000000,15.7818,15.7818,15.5983,15.695,15112.385919966,0
+DTCR.US,D,20210526,000000,15.8014,15.9271,15.7818,15.7818,12693.584239999,0
+DTCR.US,D,20210527,000000,15.695,15.8979,15.695,15.8209,16742.002306046,0
+DTCR.US,D,20210528,000000,15.9467,15.9467,15.8226,15.8716,3579.0065535788,0
+DTCR.US,D,20210601,000000,15.9184,16.0042,15.8696,15.9808,16516.520793506,0
+DTCR.US,D,20210602,000000,16.1408,16.2462,15.9848,16.1876,8278.2462580917,0
+DTCR.US,D,20210603,000000,16.2267,16.295,16.1506,16.2218,8632.8671823581,0
+DTCR.US,D,20210604,000000,16.4004,16.4199,16.3389,16.377,11706.590164656,0
+DTCR.US,D,20210607,000000,16.4979,16.7681,16.4199,16.6813,11719.914072215,0
+DTCR.US,D,20210608,000000,16.7681,16.8267,16.6813,16.7545,12367.660962782,0
+DTCR.US,D,20210609,000000,16.8659,16.9312,16.7506,16.8034,9877.1151651888,0
+DTCR.US,D,20210610,000000,16.6813,17.0082,16.4394,16.9906,11931.046761229,0
+DTCR.US,D,20210611,000000,17.1175,17.1175,16.7585,16.856,11190.032517747,0
+DTCR.US,D,20210614,000000,16.8941,17.0297,16.856,17.0102,34625.760998313,0
+DTCR.US,D,20210615,000000,17.02,17.02,16.778,16.9233,10495.13949274,0
+DTCR.US,D,20210616,000000,16.8267,16.9038,16.5946,16.6813,41357.409063578,0
+DTCR.US,D,20210617,000000,16.6336,16.7496,16.4394,16.6784,8984.4133587262,0
+DTCR.US,D,20210618,000000,16.7204,16.7662,16.6618,16.701,6054.178611681,0
+DTCR.US,D,20210621,000000,16.7107,16.8072,16.4688,16.6423,9941.6848710523,0
+DTCR.US,D,20210622,000000,16.7107,16.7662,16.5848,16.6561,15162.606802304,0
+DTCR.US,D,20210623,000000,16.7585,16.7585,16.5175,16.5848,15108.286256101,0
+DTCR.US,D,20210624,000000,16.6336,16.6716,16.4394,16.5175,9515.3198291598,0
+DTCR.US,D,20210625,000000,16.4492,16.6618,16.4492,16.6618,9523.5191568885,0
+DTCR.US,D,20210628,000000,16.6618,16.7585,16.6618,16.7585,18293.725078702,0
+DTCR.US,D,20210629,000000,16.8755,16.8834,16.738,16.7877,16744.052137977,0
+DTCR.US,D,20210630,000000,16.7975,16.7975,16.735,16.735,6200.7415948316,0
+DTCR.US,D,20210701,000000,16.74,16.74,16.5555,16.6326,13040.005836536,0
+DTCR.US,D,20210702,000000,16.6326,16.7681,16.6326,16.7585,15734.509911381,0
+DTCR.US,D,20210706,000000,16.7585,16.9243,16.739,16.8735,24371.476757603,0
+DTCR.US,D,20210707,000000,16.9623,16.9897,16.8852,16.9897,14065.94671859,0
+DTCR.US,D,20210708,000000,16.778,16.9341,16.778,16.8659,8605.1944512737,0
+DTCR.US,D,20210709,000000,17.0014,17.0014,16.7975,16.9722,8447.3573924962,0
+DTCR.US,D,20210712,000000,16.9722,17.1087,16.9243,17.1087,9153.5244931307,0
+DTCR.US,D,20210713,000000,17.0892,17.0989,16.9048,16.9819,16731.753146385,0
+DTCR.US,D,20210714,000000,17.0599,17.0794,16.9243,17.0102,22615.795707694,0
+DTCR.US,D,20210715,000000,16.9673,17.0776,16.8951,16.8951,3149.566763788,0
+DTCR.US,D,20210716,000000,17.1955,17.1955,16.8668,16.8668,28234.385033788,0
+DTCR.US,D,20210719,000000,16.9146,16.9819,16.7301,16.9048,10613.00482884,0
+DTCR.US,D,20210720,000000,17.0403,17.0403,16.8365,17.0014,8933.1675604219,0
+DTCR.US,D,20210721,000000,17.0209,17.0209,16.8365,16.8951,20655.131464569,0
+DTCR.US,D,20210722,000000,16.9341,16.9341,16.613,16.696,29614.946840109,0
+DTCR.US,D,20210723,000000,16.8267,16.8267,16.6033,16.8072,8387.9122664631,0
+DTCR.US,D,20210726,000000,16.7301,16.7877,16.6423,16.7877,22555.325665695,0
+DTCR.US,D,20210727,000000,16.6521,16.7117,16.6073,16.6765,8968.0147032688,0
+DTCR.US,D,20210728,000000,16.7975,16.7975,16.6716,16.7975,4690.0154608181,0
+DTCR.US,D,20210729,000000,16.9243,16.9243,16.6033,16.6911,19231.523187673,0
+DTCR.US,D,20210730,000000,16.817,16.9243,16.7496,16.856,5449.4781916892,0
+DTCR.US,D,20210802,000000,16.8852,16.9819,16.818,16.8999,10808.763778362,0
+DTCR.US,D,20210803,000000,16.9048,17.0307,16.8705,16.9439,4794.556889359,0
+DTCR.US,D,20210804,000000,16.9916,17.1663,16.9916,17.1282,7583.3532330841,0
+DTCR.US,D,20210805,000000,17.1955,17.1955,16.9722,17.0989,7284.0777709865,0
+DTCR.US,D,20210806,000000,17.0892,17.1663,17.0112,17.1038,14949.424281357,0
+DTCR.US,D,20210809,000000,17.1477,17.5068,17.0112,17.0112,13604.734533851,0
+DTCR.US,D,20210810,000000,17.1087,17.1087,16.8463,16.9048,21829.685161705,0
+DTCR.US,D,20210811,000000,16.9916,16.9916,16.8463,16.9341,12726.381550913,0
+DTCR.US,D,20210812,000000,16.8755,17.019,16.7681,16.9341,8120.4091993142,0
+DTCR.US,D,20210813,000000,17.0209,17.176,16.8131,17.176,22742.88528749,0
+DTCR.US,D,20210816,000000,17.0307,17.0697,16.9623,17.0112,19006.041675134,0
+DTCR.US,D,20210817,000000,17.0112,17.1731,16.8463,17.0209,36772.959947266,0
+DTCR.US,D,20210818,000000,16.8715,16.9525,16.8121,16.8951,5067.1845363384,0
+DTCR.US,D,20210819,000000,16.7496,17.0209,16.7496,17.0209,23036.01125379,0
+DTCR.US,D,20210820,000000,17.1575,17.1741,16.9517,17.1381,9237.5676023499,0
+DTCR.US,D,20210823,000000,17.2248,17.2336,16.9945,17.2101,15241.525331693,0
+DTCR.US,D,20210824,000000,17.2248,17.2248,17.0746,17.0989,12715.107475286,0
+DTCR.US,D,20210825,000000,17.176,17.176,16.9535,17.0209,18834.880708796,0
+DTCR.US,D,20210826,000000,16.9341,16.9535,16.7975,16.9341,2675.0306714893,0
+DTCR.US,D,20210827,000000,16.8755,17.0697,16.7301,17.0599,11472.909324388,0
+DTCR.US,D,20210830,000000,17.0697,17.3516,17.0697,17.3516,14540.482810888,0
+DTCR.US,D,20210831,000000,17.2736,17.458,17.2736,17.3419,34025.160242185,0
+DTCR.US,D,20210901,000000,17.4775,17.7399,17.4532,17.7399,15176.955625829,0
+DTCR.US,D,20210902,000000,17.7399,17.8756,17.6228,17.8463,23972.784446795,0
+DTCR.US,D,20210903,000000,17.7682,17.9918,17.7205,17.9918,7009.4002920749,0
+DTCR.US,D,20210907,000000,18.0404,18.5362,17.7205,17.8854,62636.714351494,0
+DTCR.US,D,20210908,000000,17.8561,17.8659,17.7682,17.8366,11207.456089171,0
+DTCR.US,D,20210909,000000,17.8659,17.8659,17.4785,17.5068,20090.402767255,0
+DTCR.US,D,20210910,000000,17.5167,17.5167,17.2687,17.3605,32692.769486271,0
+DTCR.US,D,20210913,000000,17.4189,17.4288,17.2814,17.3703,48802.398641239,0
+DTCR.US,D,20210914,000000,17.3703,17.4385,17.2834,17.2834,22245.801043938,0
+DTCR.US,D,20210915,000000,17.4093,17.4093,17.2834,17.3703,5067.1845363384,0
+DTCR.US,D,20210916,000000,17.3995,17.3995,17.2345,17.2444,22913.02133786,0
+DTCR.US,D,20210917,000000,17.3225,17.4775,17.2444,17.4775,24476.018186144,0
+DTCR.US,D,20210920,000000,17.2248,17.2248,16.8951,17.0989,35308.355031727,0
+DTCR.US,D,20210921,000000,17.1381,17.2405,17.1136,17.1427,31503.866965609,0
+DTCR.US,D,20210922,000000,17.3225,17.4464,17.1663,17.4093,23848.769614898,0
+DTCR.US,D,20210923,000000,17.3419,17.3673,17.0209,17.1955,26292.169278052,0
+DTCR.US,D,20210924,000000,17.0989,17.0989,16.8755,16.9146,9257.0410057056,0
+DTCR.US,D,20210927,000000,16.856,16.856,16.5262,16.5359,33477.855116294,0
+DTCR.US,D,20210928,000000,16.4482,16.4482,16.1282,16.3126,9959.1084424758,0
+DTCR.US,D,20210929,000000,16.3994,16.4774,16.3554,16.4091,4497.3312591936,0
+DTCR.US,D,20210930,000000,16.4189,16.5643,16.2151,16.2637,51331.891245545,0
+DTCR.US,D,20211001,000000,16.2637,16.3418,16.0676,16.2627,18514.082011412,0
+DTCR.US,D,20211004,000000,16.1856,16.1856,16.0208,16.1321,9745.9259215295,0
+DTCR.US,D,20211005,000000,16.0793,16.1282,15.8462,16.0501,17978.050961147,0
+DTCR.US,D,20211006,000000,15.972,16.1282,15.7584,16.0462,14413.393231094,0
+DTCR.US,D,20211007,000000,16.1856,16.3126,16.1565,16.2199,12289.76734936,0
+DTCR.US,D,20211008,000000,16.1956,16.2637,15.9623,15.9623,21667.748439064,0
+DTCR.US,D,20211011,000000,15.9437,15.9623,15.8217,15.8217,51026.46628765,0
+DTCR.US,D,20211012,000000,15.895,16.011,15.8266,15.89,9961.158274408,0
+DTCR.US,D,20211013,000000,15.9818,16.0599,15.8716,16.0306,38044.880661182,0
+DTCR.US,D,20211014,000000,16.1087,16.2736,16.1087,16.2151,63065.129225319,0
+DTCR.US,D,20211015,000000,16.293,16.3223,16.2002,16.254,10156.917223931,0
+DTCR.US,D,20211018,000000,16.1184,16.3126,16.1184,16.2151,24436.046463467,0
+DTCR.US,D,20211019,000000,16.2637,16.4579,16.2247,16.37,12820.673819793,0
+DTCR.US,D,20211020,000000,16.4482,16.7107,16.4482,16.7107,25603.425748841,0
+DTCR.US,D,20211021,000000,16.6229,16.8755,16.5779,16.8755,33147.832175214,0
+DTCR.US,D,20211022,000000,16.8755,17.0599,16.8659,16.9906,27959.707554877,0
+DTCR.US,D,20211025,000000,17.0307,17.0599,16.8024,16.9859,9174.0228124525,0
+DTCR.US,D,20211026,000000,17.1575,17.1575,17.0112,17.0892,6744.9719728243,0
+DTCR.US,D,20211027,000000,17.0307,17.1282,16.9243,16.9243,12948.788315555,0
+DTCR.US,D,20211028,000000,17.0403,17.1371,16.9819,17.0989,15423.960373656,0
+DTCR.US,D,20211029,000000,17.0697,17.1858,16.8755,16.8755,26100.509992393,0
+DTCR.US,D,20211101,000000,16.8951,17.0599,16.8755,17.0503,7559.7801658641,0
+DTCR.US,D,20211102,000000,17.0794,17.1371,16.9819,17.1371,7023.7491156002,0
+DTCR.US,D,20211103,000000,17.1381,17.1858,16.9916,17.1858,18699.591801274,0
+DTCR.US,D,20211104,000000,17.1477,17.1477,16.9916,16.9916,10855.909912803,0
+DTCR.US,D,20211105,000000,17.1381,17.1381,16.9008,16.9623,11300.723442084,0
+DTCR.US,D,20211108,000000,16.9819,17.1117,16.9243,17.0697,11429.862853812,0
+DTCR.US,D,20211109,000000,17.0697,17.2248,17.0697,17.1613,11405.264870626,0
+DTCR.US,D,20211110,000000,17.0599,17.1517,16.9146,16.9389,6748.0467207225,0
+DTCR.US,D,20211111,000000,16.8463,17.0082,16.8463,16.9722,24501.641085296,0
+DTCR.US,D,20211112,000000,17.0014,17.2082,16.9916,17.18,9658.8080644121,0
+DTCR.US,D,20211115,000000,17.2345,17.2834,17.2307,17.2687,25943.697849582,0
+DTCR.US,D,20211116,000000,17.3419,17.459,17.3029,17.3926,18956.845708761,0
+DTCR.US,D,20211117,000000,17.3419,17.4385,17.2736,17.3703,8438.1331488014,0
+DTCR.US,D,20211118,000000,17.4775,17.4775,17.2736,17.4775,54068.416875,0
+DTCR.US,D,20211119,000000,17.4677,17.4775,17.2541,17.3225,31178.968604359,0
+DTCR.US,D,20211122,000000,17.4385,17.456,17.2834,17.2863,20827.317346872,0
+DTCR.US,D,20211123,000000,17.2541,17.3125,17.1673,17.2444,15395.262726606,0
+DTCR.US,D,20211124,000000,17.2444,17.5117,17.2345,17.497,30710.582007857,0
+DTCR.US,D,20211126,000000,17.4385,17.4775,17.2209,17.2209,12709.982895456,0
+DTCR.US,D,20211129,000000,17.2248,17.5937,17.2248,17.5488,55956.312084533,0
+DTCR.US,D,20211130,000000,17.38,17.6892,17.2834,17.3125,52471.597799834,0
+DTCR.US,D,20211201,000000,17.4775,17.5361,17.0892,17.1371,17467.642810036,0
+DTCR.US,D,20211202,000000,17.0892,17.2639,17.0209,17.1955,14481.037684855,0
+DTCR.US,D,20211203,000000,17.2834,17.2834,16.9146,16.9819,75661.346448539,0
+DTCR.US,D,20211206,000000,17.0599,17.1381,16.9623,17.0589,9128.9265099446,0
+DTCR.US,D,20211207,000000,17.2736,17.4873,17.2736,17.3966,6410.8493678796,0
+DTCR.US,D,20211208,000000,17.458,17.5263,17.2756,17.4677,9879.164997121,0
+DTCR.US,D,20211209,000000,17.4189,17.458,17.2444,17.3115,14359.072684891,0
+DTCR.US,D,20211210,000000,17.3703,17.38,17.2444,17.3321,3894.6806711339,0
+DTCR.US,D,20211213,000000,17.2834,17.4483,17.2834,17.4385,17586.533062102,0
+DTCR.US,D,20211214,000000,17.3516,17.3516,17.0014,17.176,18599.150036596,0
+DTCR.US,D,20211215,000000,17.2151,17.4853,17.1575,17.458,12754.054281998,0
+DTCR.US,D,20211216,000000,17.5117,17.5741,17.3995,17.4532,10541.260711214,0
+DTCR.US,D,20211217,000000,17.4385,17.5741,17.4385,17.4923,7178.5114264794,0
+DTCR.US,D,20211220,000000,17.458,17.5458,17.3321,17.5263,33308.743981889,0
+DTCR.US,D,20211221,000000,17.6717,17.8561,17.4775,17.5937,40760.907971314,0
+DTCR.US,D,20211222,000000,17.4775,17.6717,17.458,17.6522,37812.22473688,0
+DTCR.US,D,20211223,000000,17.6619,17.7575,17.5741,17.7107,35872.058813075,0
+DTCR.US,D,20211227,000000,17.7107,17.9625,17.7107,17.9625,23901.040329169,0
+DTCR.US,D,20211228,000000,17.9722,18.0698,17.9078,18.0698,55397.732883015,0
+DTCR.US,D,20211229,000000,18.0698,18.0698,17.895,18.0601,42336.203811191,0
+DTCR.US,D,20211230,000000,18.021,18.1185,17.9137,18.0601,14420.567642856,0
+DTCR.US,D,20211231,000000,18.021,18.1673,18.021,18.0601,10712.421677551,0
+DTCR.US,D,20220103,000000,18.1673,18.1673,17.8064,17.9138,17507.614532713,0
+DTCR.US,D,20220104,000000,18.0601,18.0601,17.5379,17.5429,22156.633354887,0
+DTCR.US,D,20220105,000000,17.5233,17.5233,16.8599,16.8599,31586.885158862,0
+DTCR.US,D,20220106,000000,16.8599,16.9575,16.5185,16.8795,28742.743352969,0
+DTCR.US,D,20220107,000000,16.8209,16.9575,16.6356,16.8501,140890.07327827,0
+DTCR.US,D,20220110,000000,16.8111,16.8111,16.4014,16.6551,66781.474518353,0
+DTCR.US,D,20220111,000000,16.6843,16.8014,16.4208,16.7917,49271.810153709,0
+DTCR.US,D,20220112,000000,16.8795,16.9184,16.5868,16.7233,80445.654178237,0
+DTCR.US,D,20220113,000000,16.8014,16.8307,16.4891,16.5074,17241.13638153,0
+DTCR.US,D,20220114,000000,16.4794,16.4794,16.1574,16.4111,61031.6959486,0
+DTCR.US,D,20220118,000000,16.3331,16.3819,16.1379,16.3428,87764.57909207,0
+DTCR.US,D,20220119,000000,16.294,16.5282,16.1184,16.1184,18518.181675275,0
+DTCR.US,D,20220120,000000,16.2746,16.3524,16.0014,16.0696,11961.794240212,0
+DTCR.US,D,20220121,000000,15.8452,16.0987,15.7183,15.7964,67658.802585325,0
+DTCR.US,D,20220124,000000,15.6111,15.9427,15.3379,15.8256,32104.467721737,0
+DTCR.US,D,20220125,000000,15.5817,15.8744,15.5041,15.7182,15465.981928266,0
+DTCR.US,D,20220126,000000,15.8256,15.9623,15.3866,15.5329,522036.84766299,0
+DTCR.US,D,20220127,000000,15.5233,15.8014,15.0175,15.0744,67147.369518246,0
+DTCR.US,D,20220128,000000,15.0647,15.5623,14.9995,15.5623,140458.58365655,0
+DTCR.US,D,20220131,000000,15.5134,15.9915,15.455,15.9915,108226.00143905,0
+DTCR.US,D,20220201,000000,15.9525,15.9818,15.6695,15.855,34557.091628584,0
+DTCR.US,D,20220202,000000,15.9818,15.9915,15.816,15.9134,23252.268522635,0
+DTCR.US,D,20220203,000000,15.7769,15.806,15.5037,15.6793,7383.494619697,0
+DTCR.US,D,20220204,000000,15.6012,15.7086,15.4843,15.6158,13957.305626184,0
+DTCR.US,D,20220207,000000,15.5817,15.6793,15.4648,15.4744,16359.708650695,0
+DTCR.US,D,20220208,000000,15.5329,15.6388,15.4744,15.5623,10564.833778434,0
+DTCR.US,D,20220209,000000,15.7086,16.0599,15.7086,15.8796,5290.6162169456,0
+DTCR.US,D,20220210,000000,15.7476,16.0398,15.6501,15.6501,31679.12759581,0
+DTCR.US,D,20220211,000000,15.6111,15.6501,15.133,15.133,14578.404701634,0
+DTCR.US,D,20220214,000000,15.1622,15.2501,15.0353,15.0953,11332.495837033,0
+DTCR.US,D,20220215,000000,15.2792,15.4646,15.2696,15.4256,19451.880120382,0
+DTCR.US,D,20220216,000000,15.3866,15.4239,15.1817,15.3671,31661.704024387,0
+DTCR.US,D,20220217,000000,15.2597,15.3593,15.172,15.1915,22627.069783322,0
+DTCR.US,D,20220218,000000,15.2111,15.2111,15.0257,15.133,9850.4673500705,0
+DTCR.US,D,20220222,000000,14.9769,15.1231,14.9573,15.0158,9964.2330223062,0
+DTCR.US,D,20220223,000000,15.1525,15.1525,14.811,14.9573,5749.7785697529,0
+DTCR.US,D,20220224,000000,14.5183,15.0939,14.2939,15.0939,33478.880032261,0
+DTCR.US,D,20220225,000000,15.1817,15.4208,15.0939,15.4208,10123.09499705,0
+DTCR.US,D,20220228,000000,15.2402,15.3866,15.1622,15.3031,15352.21625603,0
+DTCR.US,D,20220301,000000,15.2891,15.3964,15.2022,15.2501,5953.7368470044,0
+DTCR.US,D,20220302,000000,15.3476,15.6111,15.3476,15.6111,15766.28230633,0
+DTCR.US,D,20220303,000000,15.5623,15.572,15.3916,15.5233,16020.46146592,0
+DTCR.US,D,20220304,000000,15.3574,15.5134,15.3476,15.4647,16922.387516077,0
+DTCR.US,D,20220307,000000,15.4062,15.4062,15.1047,15.2111,17764.868440201,0
+DTCR.US,D,20220308,000000,15.211,15.2355,14.9183,14.9183,30896.091797719,0
+DTCR.US,D,20220309,000000,15.2208,15.4793,15.2208,15.3085,9422.0524762458,0
+DTCR.US,D,20220310,000000,15.1231,15.1231,14.8521,15.1037,10748.293736363,0
+DTCR.US,D,20220311,000000,15.2597,15.2597,14.9183,14.9183,3066.5485705349,0
+DTCR.US,D,20220314,000000,14.7817,14.7817,14.5573,14.5573,6445.6965107266,0
+DTCR.US,D,20220315,000000,14.772,14.7817,14.6939,14.7426,9649.5838207173,0
+DTCR.US,D,20220316,000000,14.928,15.3182,14.928,15.1817,6370.8776452022,0
+DTCR.US,D,20220317,000000,15.1915,15.4941,15.1915,15.4452,6465.1699140823,0
+DTCR.US,D,20220318,000000,15.6501,15.8744,15.6111,15.855,13346.455710396,0
+DTCR.US,D,20220321,000000,15.6111,15.7621,15.5037,15.5233,11151.085711036,0
+DTCR.US,D,20220322,000000,15.6598,15.7964,15.543,15.6988,5134.8289901002,0
+DTCR.US,D,20220323,000000,15.6111,15.6257,15.5623,15.5768,9946.8094508828,0
+DTCR.US,D,20220324,000000,15.5623,15.6891,15.455,15.6891,8870.6476864905,0
+DTCR.US,D,20220325,000000,15.6111,15.6111,15.494,15.5547,23803.673312391,0
+DTCR.US,D,20220328,000000,15.5623,15.894,15.5428,15.8501,23208.197136094,0
+DTCR.US,D,20220329,000000,16.0501,16.255,16.0014,16.1866,5496.6243261292,0
+DTCR.US,D,20220330,000000,16.2257,16.2842,16.0404,16.0404,15277.397390505,0
+DTCR.US,D,20220331,000000,16.1476,16.2842,16.0501,16.0892,7326.0993255961,0
+DTCR.US,D,20220401,000000,15.9623,16.2841,15.9623,16.1476,6568.6864266571,0
+DTCR.US,D,20220404,000000,16.177,16.3428,16.1672,16.3428,6494.8924770988,0
+DTCR.US,D,20220405,000000,16.2355,16.4696,16.2355,16.3086,23642.761505715,0
+DTCR.US,D,20220406,000000,16.1672,16.3524,16.1672,16.3524,5662.6607126355,0
+DTCR.US,D,20220407,000000,16.177,16.3331,16.0988,16.2746,4697.1898725807,0
+DTCR.US,D,20220408,000000,16.2746,16.2746,16.1282,16.1966,10496.164408706,0
+DTCR.US,D,20220411,000000,16.0501,16.1476,15.9525,15.9623,17263.684532784,0
+DTCR.US,D,20220412,000000,16.0014,16.0014,15.8744,15.8979,8351.0152916839,0
+DTCR.US,D,20220413,000000,15.8371,16.0501,15.8371,16.0404,9227.3184426891,0
+DTCR.US,D,20220414,000000,15.8843,15.9184,15.847,15.847,11247.427811849,0
+DTCR.US,D,20220418,000000,15.8256,15.8256,15.65,15.6891,10188.689618879,0
+DTCR.US,D,20220419,000000,15.7672,16.0678,15.7004,16.0599,4553.7016373284,0
+DTCR.US,D,20220420,000000,16.0793,16.2355,16.0793,16.1672,9408.7285686866,0
+DTCR.US,D,20220421,000000,16.1282,16.1282,15.8061,15.9095,20893.936884667,0
+DTCR.US,D,20220422,000000,15.7574,15.8354,15.6598,15.7182,9836.1185265453,0
+DTCR.US,D,20220425,000000,15.572,15.6002,15.427,15.5817,5682.1341159911,0
+DTCR.US,D,20220426,000000,15.5329,15.5617,15.2501,15.2501,9843.2929383079,0
+DTCR.US,D,20220427,000000,15.2792,15.4013,15.2305,15.2402,7414.2420986796,0
+DTCR.US,D,20220428,000000,15.3379,15.6012,15.133,15.6012,7700.1936532181,0
+DTCR.US,D,20220429,000000,15.5037,15.5136,15.133,15.1853,9532.7434005833,0
+DTCR.US,D,20220502,000000,15.0744,15.133,14.7037,14.928,35630.178645079,0
+DTCR.US,D,20220503,000000,15.0353,15.3671,15.0353,15.1525,64192.536788016,0
+DTCR.US,D,20220504,000000,15.2402,15.5203,15.0647,15.4843,5903.5159646661,0
+DTCR.US,D,20220505,000000,15.2792,15.2792,14.9769,15.0353,16148.57596168,0
+DTCR.US,D,20220506,000000,14.85,15.0451,14.85,14.9573,6269.4109645595,0
+DTCR.US,D,20220509,000000,14.7232,14.7573,14.167,14.2646,13301.359407888,0
+DTCR.US,D,20220510,000000,14.4011,14.4011,13.8938,14.0695,6972.5033172958,0
+DTCR.US,D,20220511,000000,14.3036,14.3036,14.0209,14.0499,11059.868190054,0
+DTCR.US,D,20220512,000000,13.9329,14.0938,13.8646,14.0108,4815.0552086808,0
+DTCR.US,D,20220513,000000,14.2061,14.5183,14.1866,14.5183,14806.960962071,0
+DTCR.US,D,20220516,000000,14.5183,14.5378,14.411,14.411,11741.437307502,0
+DTCR.US,D,20220517,000000,14.5768,14.5768,14.4402,14.5671,6169.994115849,0
+DTCR.US,D,20220518,000000,14.5314,14.5314,14.1972,14.2841,4023.820082861,0
+DTCR.US,D,20220519,000000,14.2547,14.6305,14.2547,14.5475,14030.074659777,0
+DTCR.US,D,20220520,000000,14.6549,14.6549,14.3914,14.653,11796.782769671,0
+DTCR.US,D,20220523,000000,14.772,14.8947,14.7378,14.875,4440.9608810587,0
+DTCR.US,D,20220524,000000,14.811,14.967,14.6871,14.967,9711.0787786825,0
+DTCR.US,D,20220525,000000,14.928,15.0891,14.8305,15.0746,7650.9976868459,0
+DTCR.US,D,20220526,000000,15.1428,15.2159,15.0647,15.0942,3147.5169318558,0
+DTCR.US,D,20220527,000000,15.1231,15.4411,15.1231,15.3963,3639.476595578,0
+DTCR.US,D,20220531,000000,15.5817,15.5817,15.3036,15.3866,4229.8281920446,0
+DTCR.US,D,20220601,000000,15.1134,15.1265,15.1037,15.1231,3155.7162595845,0
+DTCR.US,D,20220602,000000,15.1427,15.5134,15.0103,15.5134,14638.874743633,0
+DTCR.US,D,20220603,000000,15.2501,15.3484,15.2012,15.2792,2861.5653773173,0
+DTCR.US,D,20220606,000000,15.3866,15.3866,15.3183,15.3281,1065.9126047314,0
+DTCR.US,D,20220607,000000,15.1231,15.3769,15.1231,15.3769,4219.5790323837,0
+DTCR.US,D,20220608,000000,15.4509,15.455,15.3057,15.3057,2313.2353354603,0
+DTCR.US,D,20220609,000000,15.2305,15.2891,15.0152,15.0152,2039.5827725149,0
+DTCR.US,D,20220610,000000,14.8305,14.8305,14.606,14.6938,11823.430584789,0
+DTCR.US,D,20220613,000000,14.3036,14.3036,13.9718,13.9718,5304.9650404708,0
+DTCR.US,D,20220614,000000,14.0988,14.0988,13.8548,13.8646,6360.6284855413,0
+DTCR.US,D,20220615,000000,14.1128,14.2157,13.8548,13.8548,3918.2537383539,0
+DTCR.US,D,20220616,000000,13.9036,13.9309,13.7036,13.7085,7406.0427709509,0
+DTCR.US,D,20220617,000000,13.8841,13.9817,13.7767,13.9134,14711.643777226,0
+DTCR.US,D,20220621,000000,14.0208,14.2744,14.0208,14.2353,4312.8463852977,0
+DTCR.US,D,20220622,000000,14.167,14.622,14.167,14.4678,18875.87734744,0
+DTCR.US,D,20220623,000000,14.6597,14.7825,14.6353,14.7525,5700.5826033807,0
+DTCR.US,D,20220624,000000,14.928,15.0158,14.928,15.0158,1598.8689070971,0
+DTCR.US,D,20220627,000000,15.0343,15.0939,14.9085,14.9085,20761.722725042,0
+DTCR.US,D,20220628,000000,15.0158,15.0842,14.641,14.641,17453.29398651,0
+DTCR.US,D,20220629,000000,14.2227,14.5079,14.1647,14.4295,375564.69396883,0
+DTCR.US,D,20220630,000000,14.302,14.655,14.302,14.5128,54421.135099511,0
+DTCR.US,D,20220701,000000,14.5521,14.7334,14.5275,14.6843,9978.95933311,0
+DTCR.US,D,20220705,000000,14.4197,14.6058,14.2923,14.5765,12768.008077408,0
+DTCR.US,D,20220706,000000,14.5864,14.7113,14.5765,14.6058,6283.0106862221,0
+DTCR.US,D,20220707,000000,14.6255,14.8019,14.6255,14.7093,12840.43765343,0
+DTCR.US,D,20220708,000000,14.6451,14.6942,14.4981,14.6011,7099.1185850657,0
+DTCR.US,D,20220711,000000,14.4785,14.5588,14.3119,14.4491,10844.033705884,0
+DTCR.US,D,20220712,000000,14.4197,14.4589,14.2873,14.3294,6987.9238838482,0
+DTCR.US,D,20220713,000000,14.1844,14.4491,14.0815,14.3299,8526.2872731684,0
+DTCR.US,D,20220714,000000,14.1158,14.301,14.1158,14.2531,7179.7092400765,0
+DTCR.US,D,20220715,000000,14.3707,14.4882,14.3119,14.351,12221.215785183,0
+DTCR.US,D,20220718,000000,14.3608,14.3628,14.2384,14.2628,4136.6469122634,0
+DTCR.US,D,20220719,000000,14.4295,14.6647,14.4099,14.6451,16794.480423328,0
+DTCR.US,D,20220720,000000,14.6912,14.704,14.5179,14.5179,31243.670772353,0
+DTCR.US,D,20220721,000000,14.3805,14.704,14.3805,14.6859,11116.409717123,0
+DTCR.US,D,20220722,000000,14.6158,14.8117,14.5864,14.6745,13115.87406929,0
+DTCR.US,D,20220725,000000,14.6158,14.704,14.3805,14.3805,5770.9029796977,0
+DTCR.US,D,20220726,000000,14.5471,14.7236,14.5471,14.5961,4725.2647343044,0
+DTCR.US,D,20220727,000000,14.704,14.8461,14.6158,14.8448,5040.4864102327,0
+DTCR.US,D,20220728,000000,14.9,15.3117,14.9,15.3117,4798.7144452003,0
+DTCR.US,D,20220729,000000,15.1157,15.3215,15.1058,15.1941,8158.0185838152,0
+DTCR.US,D,20220801,000000,15.1843,15.2451,15.0667,15.1451,7971.3339019548,0
+DTCR.US,D,20220802,000000,14.949,15.3058,14.949,15.0569,4564.0834242828,0
+DTCR.US,D,20220803,000000,15.0863,15.3047,15.0863,15.2577,18092.091982489,0
+DTCR.US,D,20220804,000000,15.2627,15.3705,15.2078,15.292,10612.463089587,0
+DTCR.US,D,20220805,000000,15.1986,15.2479,15.1647,15.2039,8810.9049028901,0
+DTCR.US,D,20220808,000000,15.4049,15.4384,15.2235,15.2989,20600.603636559,0
+DTCR.US,D,20220809,000000,15.2318,15.2318,15.1058,15.1058,8259.0119362971,0
+DTCR.US,D,20220810,000000,15.2235,15.3902,15.2235,15.3852,12585.403935042,0
+DTCR.US,D,20220811,000000,15.3902,15.5322,15.1941,15.2744,4395.7611701463,0
+DTCR.US,D,20220812,000000,15.4392,15.5,15.3412,15.5,13957.485339972,0
+DTCR.US,D,20220815,000000,15.4489,15.6744,15.4489,15.6336,7312.3267736386,0
+DTCR.US,D,20220816,000000,15.6352,15.645,15.4881,15.5812,6663.5209940579,0
+DTCR.US,D,20220817,000000,15.4784,15.4881,15.3903,15.4489,6366.6617458535,0
+DTCR.US,D,20220818,000000,15.3999,15.4195,15.3646,15.3705,1473.0747574127,0
+DTCR.US,D,20220819,000000,15.1941,15.302,15.1941,15.2088,4539.6001873175,0
+DTCR.US,D,20220822,000000,14.9785,15.0983,14.8509,14.8509,19643.717125165,0
+DTCR.US,D,20220823,000000,14.7725,14.8706,14.699,14.7725,6363.6013412329,0
+DTCR.US,D,20220824,000000,14.6843,14.9098,14.6073,14.7137,10083.013090213,0
+DTCR.US,D,20220825,000000,15.0078,15.0814,14.941,15.0814,12368.115206975,0
+DTCR.US,D,20220826,000000,15.0862,15.0862,14.7187,14.7187,4134.6066425163,0
+DTCR.US,D,20220829,000000,14.5667,14.6941,14.5079,14.5079,15229.593527295,0
+DTCR.US,D,20220830,000000,14.5079,14.5275,14.2432,14.2432,3615.3579918771,0
+DTCR.US,D,20220831,000000,14.4491,14.4491,14.2923,14.3413,567866.23844309,0
+DTCR.US,D,20220901,000000,14.1747,14.204,14.0531,14.1452,4124.4052937808,0
+DTCR.US,D,20220902,000000,14.2824,14.2824,13.9196,13.9196,13910.559135789,0
+DTCR.US,D,20220906,000000,13.9589,13.9589,13.7629,13.8315,6288.1113605899,0
+DTCR.US,D,20220907,000000,13.802,14.0668,13.802,14.0668,3142.0154105478,0
+DTCR.US,D,20220908,000000,14.0765,14.106,13.9796,14.0374,23418.216157317,0
+DTCR.US,D,20220909,000000,14.1844,14.2931,14.0864,14.2923,6395.2255223131,0
+DTCR.US,D,20220912,000000,14.3413,14.4392,14.3413,14.4098,2133.1020206024,0
+DTCR.US,D,20220913,000000,14.1255,14.1255,13.802,13.8315,17503.474160448,0
+DTCR.US,D,20220914,000000,13.8707,13.8707,13.7433,13.753,3075.7066437668,0
+DTCR.US,D,20220915,000000,13.7433,13.7433,13.5767,13.5767,3061.424755537,0
+DTCR.US,D,20220916,000000,13.3806,13.5325,13.3806,13.4492,4687.5197439829,0
+DTCR.US,D,20220919,000000,13.3414,13.4982,13.3237,13.4982,7011.38698594,0
+DTCR.US,D,20220920,000000,13.2777,13.2777,13.1561,13.2309,4506.9558713637,0
+DTCR.US,D,20220921,000000,13.2237,13.3217,13.0179,13.0179,10495.147579129,0
+DTCR.US,D,20220922,000000,12.9297,13.057,12.9187,12.9187,4679.3586649944,0
+DTCR.US,D,20220923,000000,12.7532,12.7532,12.5865,12.5865,8107.0118401375,0
+DTCR.US,D,20220926,000000,12.5375,12.5865,12.2729,12.3905,2884.9414224121,0
+DTCR.US,D,20220927,000000,12.3709,12.5375,12.1945,12.1945,9886.1270596165,0
+DTCR.US,D,20220928,000000,12.2141,12.3905,12.2141,12.322,4693.6405532242,0
+DTCR.US,D,20220929,000000,12.1553,12.1553,11.8906,11.9102,5980.0306287764,0
+DTCR.US,D,20220930,000000,12.0475,12.1357,12.0082,12.0376,10524.731490462,0
+DTCR.US,D,20221003,000000,12.0964,12.3022,12.0964,12.1553,17639.152098631,0
+DTCR.US,D,20221004,000000,12.2925,12.5964,12.2925,12.4946,21982.886390226,0
+DTCR.US,D,20221005,000000,12.2043,12.3611,12.2043,12.2533,1972.9408454544,0
+DTCR.US,D,20221006,000000,12.2043,12.2043,11.92,11.92,8107.0118401375,0
+DTCR.US,D,20221007,000000,11.773,11.8024,11.4348,11.4692,8206.9850577458,0
+DTCR.US,D,20221010,000000,11.4985,11.4985,11.2731,11.2731,9654.5564433197,0
+DTCR.US,D,20221011,000000,11.1015,11.3319,11.0083,11.1947,6359.5208017387,0
+DTCR.US,D,20221012,000000,11.1259,11.1554,11.0574,11.0574,4799.7345800739,0
+DTCR.US,D,20221013,000000,10.8907,11.2926,10.8907,11.0965,335958.97763795,0
+DTCR.US,D,20221014,000000,11.322,11.322,10.9496,11.0181,10012.623783937,0
+DTCR.US,D,20221017,000000,11.1652,11.4495,11.1652,11.42,5813.748644387,0
+DTCR.US,D,20221018,000000,11.4985,11.5573,11.4544,11.4985,8032.541994368,0
+DTCR.US,D,20221019,000000,11.2731,11.436,11.2338,11.2534,6640.0578919662,0
+DTCR.US,D,20221020,000000,11.4103,11.4103,11.2044,11.2534,17274.963948772,0
+DTCR.US,D,20221021,000000,11.1162,11.2926,11.0574,11.2731,6804.2996066084,0
+DTCR.US,D,20221024,000000,11.2436,11.2436,11.0525,11.0769,5404.6745600917,0
+DTCR.US,D,20221025,000000,11.1652,11.5082,11.1652,11.5082,8727.2538432586,0
+DTCR.US,D,20221026,000000,11.5229,11.6651,11.5159,11.5671,4365.1571239396,0
+DTCR.US,D,20221027,000000,11.6847,11.6847,11.4544,11.4592,11159.255381813,0
+DTCR.US,D,20221028,000000,11.6358,11.7373,11.6358,11.7025,4815.0366031772,0
+DTCR.US,D,20221031,000000,11.6258,11.6409,11.4692,11.6211,18060.467801409,0
+DTCR.US,D,20221101,000000,11.2731,11.8514,11.2731,11.6161,19164.253734595,0
+DTCR.US,D,20221102,000000,11.675,11.8416,11.5372,11.5372,8931.2808179695,0
+DTCR.US,D,20221103,000000,11.4739,11.67,11.4739,11.6139,4842.5802447631,0
+DTCR.US,D,20221104,000000,11.8122,11.8366,11.7043,11.8318,2285.102116762,0
+DTCR.US,D,20221107,000000,11.8808,11.9295,11.8514,11.8759,4862.9829422342,0
+DTCR.US,D,20221108,000000,11.9592,11.9592,11.8219,11.8612,14210.478788614,0
+DTCR.US,D,20221109,000000,11.8416,11.8808,11.712,11.712,8771.1196428215,0
+DTCR.US,D,20221110,000000,12.1357,12.6258,12.1357,12.6258,15434.640636879,0
+DTCR.US,D,20221111,000000,12.7336,13.0277,12.7336,13.0032,7314.3670433857,0
+DTCR.US,D,20221114,000000,12.9689,12.9689,12.6847,12.7117,2904.3239850096,0
+DTCR.US,D,20221115,000000,12.8708,13.1306,12.8708,13.1012,2615.6258157937,0
+DTCR.US,D,20221116,000000,13.1158,13.1158,12.8316,12.8316,9147.5494111631,0
+DTCR.US,D,20221117,000000,12.7336,12.812,12.6258,12.6258,29418.649483564,0
+DTCR.US,D,20221118,000000,12.8316,12.8561,12.7238,12.8219,7226.63544426,0
+DTCR.US,D,20221121,000000,12.7728,12.8219,12.714,12.8219,9716.7846706065,0
+DTCR.US,D,20221122,000000,12.8316,12.8757,12.7336,12.8684,7050.1521111351,0
+DTCR.US,D,20221123,000000,12.6552,12.9689,12.6552,12.9492,17566.722522608,0
+DTCR.US,D,20221125,000000,12.91,13.0904,12.91,13.0669,4542.6605919381,0
+DTCR.US,D,20221128,000000,12.9591,12.962,12.7238,12.7685,11888.651816404,0
+DTCR.US,D,20221129,000000,12.8414,12.8905,12.8414,12.8708,7951.9513393572,0
+DTCR.US,D,20221130,000000,12.8807,13.263,12.8414,13.1747,31200.825107664,0
+DTCR.US,D,20221201,000000,13.3903,13.3903,13.214,13.2434,22363.396698061,0
+DTCR.US,D,20221202,000000,13.0179,13.2041,13.0081,13.1158,52694.046758583,0
+DTCR.US,D,20221205,000000,13.0666,13.1453,13.0081,13.0473,6970.5815909978,0
+DTCR.US,D,20221206,000000,12.9003,12.9885,12.861,12.9036,8872.1129953034,0
+DTCR.US,D,20221207,000000,12.8023,12.861,12.7728,12.7728,9461.7509522179,0
+DTCR.US,D,20221208,000000,12.8023,13.0077,12.8023,12.8807,7258.2596253402,0
+DTCR.US,D,20221209,000000,12.8807,13.0473,12.861,12.8807,10526.771760209,0
+DTCR.US,D,20221212,000000,12.8708,12.9297,12.7532,12.9297,19854.885043991,0
+DTCR.US,D,20221213,000000,13.3217,13.5031,13.1453,13.2924,8237.5891039525,0
+DTCR.US,D,20221214,000000,13.2434,13.4493,13.0571,13.2087,8856.8109722,0
+DTCR.US,D,20221215,000000,13.1443,13.1443,12.8423,12.884,12518.075033387,0
+DTCR.US,D,20221216,000000,12.5768,12.6748,12.5385,12.6748,17387.178784863,0
+DTCR.US,D,20221219,000000,12.4934,12.5374,12.3513,12.3905,13090.370697451,0
+DTCR.US,D,20221220,000000,12.3415,12.4102,12.2336,12.3589,11681.564437072,0
+DTCR.US,D,20221221,000000,12.4102,12.6552,12.4102,12.5375,37650.117778275,0
+DTCR.US,D,20221222,000000,12.4003,12.5375,12.2336,12.4199,14097.243817649,0
+DTCR.US,D,20221223,000000,12.4102,12.4689,12.312,12.4689,14815.418768632,0
+DTCR.US,D,20221227,000000,12.4638,12.5097,12.4102,12.4689,15020.465878216,0
+DTCR.US,D,20221228,000000,12.4061,12.4199,12.263,12.323,19291.770593789,0
+DTCR.US,D,20221229,000000,12.3369,12.5146,12.2599,12.3269,64762.120333518,0
+DTCR.US,D,20221230,000000,12.3467,12.3961,12.2183,12.3269,8745.2350462876,0
+DTCR.US,D,20230103,000000,12.5146,12.553,12.4554,12.5146,7346.0784320286,0
+DTCR.US,D,20230104,000000,12.6826,12.9592,12.6826,12.9592,5572.328512939,0
+DTCR.US,D,20230105,000000,12.6627,12.6875,12.5048,12.5937,52735.650419782,0
+DTCR.US,D,20230106,000000,12.6332,12.8505,12.6332,12.8011,4584.2121196562,0
+DTCR.US,D,20230109,000000,12.9394,13.1051,12.9147,12.9394,17476.296291852,0
+DTCR.US,D,20230110,000000,12.9097,13.0283,12.7813,13.0283,6009.6915066871,0
+DTCR.US,D,20230111,000000,13.1271,13.1809,13.0184,13.1809,2771.9904557462,0
+DTCR.US,D,20230112,000000,13.1468,13.3956,13.1468,13.3956,3713.5357895095,0
+DTCR.US,D,20230113,000000,13.3542,13.448,13.3542,13.4332,2450.0426964594,0
+DTCR.US,D,20230117,000000,13.5913,13.5913,13.3443,13.4629,10969.509345511,0
+DTCR.US,D,20230118,000000,13.5616,13.5616,13.1468,13.1863,33221.364066784,0
+DTCR.US,D,20230119,000000,13.0579,13.1567,13.0283,13.0875,5726.2154922208,0
+DTCR.US,D,20230120,000000,13.1764,13.2702,12.9986,13.2702,10145.404074884,0
+DTCR.US,D,20230123,000000,13.2356,13.4036,13.2356,13.3345,3945.3786727695,0
+DTCR.US,D,20230124,000000,13.2456,13.3542,13.206,13.3399,361430.90603029,0
+DTCR.US,D,20230125,000000,13.1665,13.4135,13.1665,13.3997,11165.917726963,0
+DTCR.US,D,20230126,000000,13.5518,13.5814,13.4293,13.5814,5426.5408483563,0
+DTCR.US,D,20230127,000000,13.5419,13.7096,13.5123,13.6369,12986.238705572,0
+DTCR.US,D,20230130,000000,13.4925,13.5715,13.4233,13.4431,13091.52979666,0
+DTCR.US,D,20230131,000000,13.3937,13.6307,13.3937,13.6111,6277.9813060928,0
+DTCR.US,D,20230201,000000,13.7296,14.0456,13.6904,14.0456,2425.7447523623,0
+DTCR.US,D,20230202,000000,14.1691,14.3124,14.1215,14.2135,6681.9346267074,0
+DTCR.US,D,20230203,000000,13.8679,13.9557,13.7592,13.8135,9071.232462924,0
+DTCR.US,D,20230206,000000,13.6605,13.7592,13.5616,13.6061,22381.443756458,0
+DTCR.US,D,20230207,000000,13.5222,13.6796,13.4925,13.6796,8202.580961452,0
+DTCR.US,D,20230208,000000,13.6605,13.6605,13.5715,13.5939,2582.6689746561,0
+DTCR.US,D,20230209,000000,13.7888,13.8201,13.5814,13.5814,3786.4296218009,0
+DTCR.US,D,20230210,000000,13.3542,13.4025,13.3542,13.4025,726.91349423877,0
+DTCR.US,D,20230213,000000,13.532,13.532,13.4431,13.4615,4780.6205011079,0
+DTCR.US,D,20230214,000000,13.3246,13.3918,13.3147,13.3918,3677.0888733638,0
+DTCR.US,D,20230215,000000,13.3345,13.4629,13.3048,13.4085,2515.8496283891,0
+DTCR.US,D,20230216,000000,13.2802,13.4233,13.2802,13.3641,3042.3050838266,0
+DTCR.US,D,20230217,000000,13.1764,13.206,13.048,13.206,8230.9285628986,0
+DTCR.US,D,20230221,000000,12.8394,12.8999,12.771,12.8307,19718.794049148,0
+DTCR.US,D,20230222,000000,12.7715,12.8034,12.6045,12.6045,3770.2309924028,0
+DTCR.US,D,20230223,000000,12.8801,12.8801,12.6944,12.8109,3065.5906135864,0
+DTCR.US,D,20230224,000000,12.6826,12.6826,12.4806,12.5245,5313.1504425698,0
+DTCR.US,D,20230227,000000,12.6035,12.6233,12.4591,12.5641,3057.4912988873,0
+DTCR.US,D,20230228,000000,12.6035,12.6825,12.5739,12.5937,131374.93407577,0
+DTCR.US,D,20230301,000000,12.6924,12.6924,12.4594,12.5245,6204.0750594641,0
+DTCR.US,D,20230302,000000,12.4949,12.6628,12.49,12.6529,2338.6771193476,0
+DTCR.US,D,20230303,000000,12.8066,12.8801,12.6924,12.8801,4080.029779641,0
+DTCR.US,D,20230306,000000,12.8505,12.8781,12.727,12.7517,10748.803019962,0
+DTCR.US,D,20230307,000000,12.722,12.722,12.4258,12.4356,4102.3028950634,0
+DTCR.US,D,20230308,000000,12.4356,12.643,12.4356,12.6035,6473.3772732071,0
+DTCR.US,D,20230309,000000,12.5631,12.5631,12.3221,12.3665,2758.8290693602,0
+DTCR.US,D,20230310,000000,12.3269,12.3467,12.1393,12.1738,1107543.8257631,0
+DTCR.US,D,20230313,000000,12.08,12.4949,12.08,12.3566,185536.06388258,0
+DTCR.US,D,20230314,000000,12.4406,12.4998,12.3813,12.4455,34730.873843818,0
+DTCR.US,D,20230315,000000,12.3467,12.5344,12.3467,12.5344,19215.624123471,0
+DTCR.US,D,20230316,000000,12.5146,12.6924,12.4554,12.6924,39831.417275538,0
+DTCR.US,D,20230317,000000,12.5937,12.6332,12.5394,12.5394,20703.873199419,0
+DTCR.US,D,20230320,000000,12.5443,12.6332,12.4258,12.6282,6249.6337046462,0
+DTCR.US,D,20230321,000000,12.5541,12.6134,12.4513,12.5245,14198.098667416,0
+DTCR.US,D,20230322,000000,12.4652,12.5443,12.2924,12.2924,4512.3307017022,0
+DTCR.US,D,20230323,000000,12.4751,12.6035,12.4158,12.4208,7553.6233711915,0
+DTCR.US,D,20230324,000000,12.406,12.5647,12.3706,12.5647,6071.4487812673,0
+DTCR.US,D,20230327,000000,12.6332,12.6776,12.4752,12.5146,4357.4313080831,0
+DTCR.US,D,20230328,000000,12.5048,12.6035,12.453,12.485,4866.6757197852,0
+DTCR.US,D,20230329,000000,12.7024,12.7122,12.6134,12.6628,5557.1422978783,0
+DTCR.US,D,20230330,000000,12.8109,12.9566,12.8109,12.8405,850.42804339912,0
+DTCR.US,D,20230331,000000,12.8307,12.9788,12.8307,12.9788,7389.6122485359,0
+DTCR.US,D,20230403,000000,12.969,12.9888,12.8703,12.9394,2870.194646472,0
+DTCR.US,D,20230404,000000,12.9196,12.9592,12.8129,12.8851,4714.8135691782,0
+DTCR.US,D,20230405,000000,12.8011,12.8537,12.8011,12.8281,5313.1504425698,0
+DTCR.US,D,20230406,000000,12.7517,12.8505,12.7214,12.8307,6092.7094823523,0
+DTCR.US,D,20230410,000000,12.732,12.8703,12.7025,12.8703,4300.7361051898,0
+DTCR.US,D,20230411,000000,12.9097,12.9888,12.8405,12.9888,6561.4573205592,0
+DTCR.US,D,20230412,000000,13.0777,13.1369,12.9492,12.9492,1858.7927234295,0
+DTCR.US,D,20230413,000000,13.0084,13.0332,12.9592,13.0332,3411.8363169703,0
+DTCR.US,D,20230414,000000,12.9021,12.9986,12.806,12.806,929.39636171475,0
+DTCR.US,D,20230417,000000,12.8109,12.9788,12.8109,12.9788,1930.6741413835,0
+DTCR.US,D,20230418,000000,12.9788,13.0036,12.9314,12.9986,2600.892432729,0
+DTCR.US,D,20230419,000000,12.9394,12.9986,12.9295,12.9986,1385.9952278731,0
+DTCR.US,D,20230420,000000,12.8083,12.8568,12.7078,12.7665,13601.786622699,0
+DTCR.US,D,20230421,000000,12.6233,12.7607,12.6233,12.732,1818.2961499343,0
+DTCR.US,D,20230424,000000,12.7517,12.7517,12.6333,12.7024,2137.206666209,0
+DTCR.US,D,20230425,000000,12.5937,12.5937,12.4159,12.4767,11485.840657575,0
+DTCR.US,D,20230426,000000,12.5515,12.6529,12.5146,12.5146,10179.826162355,0
+DTCR.US,D,20230427,000000,12.4751,12.8108,12.4751,12.7912,2545.2096441731,0
+DTCR.US,D,20230428,000000,12.732,12.8405,12.732,12.8209,3693.2875027619,0
+DTCR.US,D,20230501,000000,12.8405,12.8405,12.7418,12.7665,1940.7982847573,0
+DTCR.US,D,20230502,000000,12.5937,12.5937,12.4158,12.4554,6965.4106411738,0
+DTCR.US,D,20230503,000000,12.4158,12.4455,12.2776,12.3269,10419.768360314,0
+DTCR.US,D,20230504,000000,12.2973,12.5837,12.2973,12.5245,2687.9600657437,0
+DTCR.US,D,20230505,000000,12.5641,12.6974,12.5443,12.6974,5532.8443537812,0
+DTCR.US,D,20230508,000000,12.5739,12.6715,12.5739,12.6529,6191.9260874155,0
+DTCR.US,D,20230509,000000,12.5245,12.5641,12.5245,12.5641,426.22643603694,0
+DTCR.US,D,20230510,000000,12.5641,12.6381,12.5641,12.6381,12310.95834254,0
+DTCR.US,D,20230511,000000,12.406,12.4504,12.406,12.4504,1077.2088549722,0
+DTCR.US,D,20230512,000000,12.4652,12.485,12.3428,12.485,13936.895768372,0
+DTCR.US,D,20230515,000000,12.485,12.485,12.3862,12.4455,24958.038245089,0
+DTCR.US,D,20230516,000000,12.3961,12.3962,12.2381,12.2381,1007.352265693,0
+DTCR.US,D,20230517,000000,12.2875,12.4455,12.2875,12.4455,2288.0564024786,0
+DTCR.US,D,20230518,000000,12.4751,12.4949,12.406,12.4949,2003.5679736748,0
+DTCR.US,D,20230519,000000,12.4594,12.5641,12.3665,12.3665,4005.1111186749,0
+DTCR.US,D,20230522,000000,12.4258,12.6233,12.4258,12.5591,8310.9092955517,0
+DTCR.US,D,20230523,000000,12.5146,12.5295,12.2973,12.2973,11403.835096247,0
+DTCR.US,D,20230524,000000,12.2183,12.2183,12.0504,12.0504,11451.418570104,0
+DTCR.US,D,20230525,000000,12.4751,12.5146,12.4258,12.4727,10995.832118283,0
+DTCR.US,D,20230526,000000,12.5937,12.8603,12.5937,12.8603,15758.229161318,0
+DTCR.US,D,20230530,000000,12.9394,13.1567,12.7968,12.8209,24744.418819902,0
+DTCR.US,D,20230531,000000,12.7024,12.7709,12.6628,12.7418,2148.3432239202,0
+DTCR.US,D,20230601,000000,12.8307,12.9394,12.7912,12.9394,7807.7393698738,0
+DTCR.US,D,20230602,000000,12.969,13.1369,12.969,13.0875,8184.3575033792,0
+DTCR.US,D,20230605,000000,13.0582,13.0629,12.974,12.974,14438.040865375,0
+DTCR.US,D,20230606,000000,12.9492,13.1271,12.9394,13.0381,27791.785975416,0
+DTCR.US,D,20230607,000000,13.0974,13.1073,13.0541,13.0579,13789.083275114,0
+DTCR.US,D,20230608,000000,13.048,13.127,12.9888,13.0974,6591.8297506806,0
+DTCR.US,D,20230609,000000,13.1665,13.1962,13.0381,13.0678,1446.7400881159,0
+DTCR.US,D,20230612,000000,13.1271,13.2356,13.0706,13.2356,3728.7220045702,0
+DTCR.US,D,20230613,000000,13.3048,13.4135,13.2797,13.3937,4015.2352620487,0
+DTCR.US,D,20230614,000000,13.4233,13.5913,13.3937,13.5913,6265.8323340442,0
+DTCR.US,D,20230615,000000,13.5122,13.6901,13.5122,13.6505,24454.868319412,0
+DTCR.US,D,20230616,000000,13.7394,13.7394,13.5518,13.5518,6907.7030239431,0
+DTCR.US,D,20230620,000000,13.4332,13.4332,13.3345,13.3542,11885.74432084,0
+DTCR.US,D,20230621,000000,13.2356,13.3493,13.1665,13.1863,1844.6189227062,0
+DTCR.US,D,20230622,000000,13.1468,13.1468,12.8999,13.0381,5624.9740584828,0
+DTCR.US,D,20230623,000000,12.9592,13.0431,12.9196,13.0431,4888.9488352076,0
+DTCR.US,D,20230626,000000,13.0233,13.0431,12.9888,13.0184,9998.603995964,0
+DTCR.US,D,20230627,000000,12.9888,13.2554,12.9888,13.2456,14143.428293197,0
+DTCR.US,D,20230628,000000,13.0579,13.1764,13.0284,13.1468,1188.574432084,0
+DTCR.US,D,20230629,000000,13.2131,13.2727,13.2131,13.2727,923.0312663572,0
+DTCR.US,D,20230630,000000,13.4416,13.6204,13.3224,13.5111,4139.0453296192,0
+DTCR.US,D,20230703,000000,13.382,13.829,13.382,13.4565,28167.048992883,0
+DTCR.US,D,20230705,000000,13.4217,13.9383,13.3275,13.4714,6204.5416857424,0
+DTCR.US,D,20230706,000000,13.2379,13.4515,13.2379,13.4317,2382.5681651772,0
+DTCR.US,D,20230707,000000,13.3919,13.5211,13.3919,13.4615,8906.1948143168,0
+DTCR.US,D,20230710,000000,13.3422,13.4913,13.2826,13.4118,25408.020965527,0
+DTCR.US,D,20230711,000000,13.5111,13.6105,13.4416,13.6105,11578.657204915,0
+DTCR.US,D,20230712,000000,13.7396,13.8887,13.6999,13.8092,7921.762340492,0
+DTCR.US,D,20230713,000000,13.8787,13.8986,13.7198,13.829,7459.7434187276,0
+DTCR.US,D,20230714,000000,13.9085,13.9085,13.8191,13.8489,15560.676495764,0
+DTCR.US,D,20230717,000000,13.7694,13.7694,13.6005,13.6602,69594.745644424,0
+DTCR.US,D,20230718,000000,13.6602,13.7198,13.5856,13.7198,4407.8014344364,0
+DTCR.US,D,20230719,000000,13.7992,13.9085,13.7198,13.851,14458.474492862,0
+DTCR.US,D,20230720,000000,13.839,13.839,13.5111,13.5211,9229.3060864004,0
+DTCR.US,D,20230721,000000,13.6502,13.9085,13.5211,13.7496,143397.99044331,0
+DTCR.US,D,20230724,000000,13.6701,13.8986,13.6005,13.6701,9050.1353498556,0
+DTCR.US,D,20230725,000000,13.839,13.839,13.6602,13.69,6314.2585974468,0
+DTCR.US,D,20230726,000000,13.6403,13.6992,13.6208,13.69,17787.225199344,0
+DTCR.US,D,20230727,000000,13.829,13.829,13.5906,13.5906,8747.155621204,0
+DTCR.US,D,20230728,000000,13.7645,13.829,13.6651,13.7396,9747.6933297744,0
+DTCR.US,D,20230731,000000,13.7694,13.8191,13.69,13.7794,19886.945179301,0
+DTCR.US,D,20230801,000000,13.7198,13.7694,13.4515,13.7595,19788.300616484,0
+DTCR.US,D,20230802,000000,13.6304,13.6304,13.5062,13.5409,40169.475187041,0
+DTCR.US,D,20230803,000000,13.4813,13.4813,13.3035,13.382,9218.2337375128,0
+DTCR.US,D,20230804,000000,13.382,13.5309,13.372,13.372,12016.518274561,0
+DTCR.US,D,20230807,000000,13.4913,13.4913,13.3919,13.4317,5406.3259886636,0
+DTCR.US,D,20230808,000000,13.2926,13.3776,13.2131,13.3776,6614.2185945836,0
+DTCR.US,D,20230809,000000,13.2945,13.372,13.2826,13.3522,7227.224092088,0
+DTCR.US,D,20230810,000000,13.372,13.5111,13.3124,13.3124,36868.908641365,0
+DTCR.US,D,20230811,000000,13.2131,13.2628,13.1785,13.2032,22753.676964018,0
+DTCR.US,D,20230814,000000,13.2032,13.2727,13.1634,13.2429,14224.948589051,0
+DTCR.US,D,20230815,000000,13.233,13.2826,13.1942,13.2002,16106.241322772,0
+DTCR.US,D,20230816,000000,13.1237,13.1237,12.925,12.925,28721.673014434,0
+DTCR.US,D,20230817,000000,12.9647,12.9647,12.8753,12.8753,4938.2676038696,0
+DTCR.US,D,20230818,000000,12.7958,12.8256,12.776,12.8256,2721.7846720064,0
+DTCR.US,D,20230821,000000,12.8554,12.8554,12.6766,12.8058,6205.548262914,0
+DTCR.US,D,20230822,000000,12.8843,12.8843,12.8612,12.8654,1747.4179698976,0
+DTCR.US,D,20230823,000000,12.9151,13.1137,12.9151,13.1137,3587.4410395824,0
+DTCR.US,D,20230824,000000,13.249,13.249,13.0442,13.0442,5281.5104193852,0
+DTCR.US,D,20230825,000000,13.0641,13.0641,12.9528,13.0541,4237.689892436,0
+DTCR.US,D,20230828,000000,13.0541,13.1833,13.0541,13.1336,2766.0740675568,0
+DTCR.US,D,20230829,000000,13.1336,13.372,13.0939,13.372,2172.1935363128,0
+DTCR.US,D,20230830,000000,13.4416,13.4615,13.4217,13.4416,3764.598621784,0
+DTCR.US,D,20230831,000000,13.4466,13.4714,13.4119,13.4714,11378.348347766,0
+DTCR.US,D,20230901,000000,13.5509,13.5509,13.4318,13.5012,9202.1285027672,0
+DTCR.US,D,20230905,000000,13.4913,13.4913,13.3621,13.4217,5780.7726964988,0
+DTCR.US,D,20230906,000000,13.3128,13.3128,13.225,13.3124,3527.0464092864,0
+DTCR.US,D,20230907,000000,13.372,13.372,13.2926,13.2926,947.1891184756,0
+DTCR.US,D,20230908,000000,13.3323,13.3323,13.233,13.233,1308.55032308,0
+DTCR.US,D,20230911,000000,13.3025,13.3025,13.1833,13.2727,5167.7671989944,0
+DTCR.US,D,20230912,000000,13.1634,13.228,13.1634,13.223,1309.5569002516,0
+DTCR.US,D,20230913,000000,13.1734,13.1833,13.1337,13.1535,31159.60292405,0
+DTCR.US,D,20230914,000000,13.2727,13.382,13.2666,13.372,3006.6460115692,0
+DTCR.US,D,20230915,000000,13.3124,13.3124,13.223,13.233,1738.3587753532,0
+DTCR.US,D,20230918,000000,13.3522,13.3522,13.1634,13.1932,4347.4068041404,0
+DTCR.US,D,20230919,000000,13.1734,13.1734,13.0641,13.0939,12456.39249855,0
+DTCR.US,D,20230920,000000,13.1137,13.2031,12.9945,12.9945,2393.6405140648,0
+DTCR.US,D,20230921,000000,12.8654,12.8654,12.617,12.6568,1565.227501838,0
+DTCR.US,D,20230922,000000,12.6667,12.7561,12.5673,12.5673,16789.707222288,0
+DTCR.US,D,20230925,000000,12.4481,12.627,12.4481,12.6071,1837.00333817,0
+DTCR.US,D,20230926,000000,12.413,12.413,12.3438,12.3587,6294.1270540148,0
+DTCR.US,D,20230927,000000,12.3786,12.3786,12.2296,12.2889,21433.047714879,0
+DTCR.US,D,20230928,000000,12.17,12.5475,12.17,12.4978,5113.412031728,0
+DTCR.US,D,20230929,000000,12.6369,12.6965,12.627,12.6369,9032.0169607668,0
+DTCR.US,D,20231002,000000,12.766,12.766,12.3587,12.4978,2759.0280273556,0
+DTCR.US,D,20231003,000000,12.5177,12.5177,12.165,12.2196,8015.3740174508,0
+DTCR.US,D,20231004,000000,12.2196,12.309,12.1203,12.2693,47824.494577059,0
+DTCR.US,D,20231005,000000,12.2693,12.3124,12.2693,12.2892,2051.4042757208,0
+DTCR.US,D,20231006,000000,12.3617,12.5177,12.3617,12.5077,24001.832656802,0
+DTCR.US,D,20231009,000000,12.4779,12.6071,12.4104,12.5872,7501.0130827632,0
+DTCR.US,D,20231010,000000,12.6667,12.8455,12.6369,12.7561,11298.82875121,0
+DTCR.US,D,20231011,000000,12.776,12.9747,12.774,12.925,4094.7559340688,0
+DTCR.US,D,20231012,000000,12.9449,12.9449,12.6866,12.7164,13691.462688103,0
+DTCR.US,D,20231013,000000,12.8356,12.8356,12.6775,12.7362,8867.944881796,0
+DTCR.US,D,20231016,000000,12.6866,12.8455,12.6866,12.7958,1285.3990481332,0
+DTCR.US,D,20231017,000000,12.6965,12.7064,12.5831,12.627,13307.956785724,0
+DTCR.US,D,20231018,000000,12.5276,12.5276,12.3587,12.3587,2997.5868170248,0
+DTCR.US,D,20231019,000000,12.1998,12.2395,12.0408,12.0607,9836.2721208752,0
+DTCR.US,D,20231020,000000,12.0209,12.0507,11.9315,11.9315,6587.0410109504,0
+DTCR.US,D,20231023,000000,11.8719,12.0805,11.7825,11.9613,4754.0639814668,0
+DTCR.US,D,20231024,000000,12.0309,12.2097,12.0309,12.2097,7442.6316068104,0
+DTCR.US,D,20231025,000000,12.0011,12.0358,11.8719,11.9613,8758.2279700916,0
+DTCR.US,D,20231026,000000,11.8719,12.2594,11.8719,12.1898,3759.565735926,0
+DTCR.US,D,20231027,000000,12.0309,12.0756,12.0209,12.0756,737.8210667828,0
+DTCR.US,D,20231030,000000,12.1799,12.2594,12.0805,12.2594,2571.804673438,0
+DTCR.US,D,20231031,000000,12.1898,12.3786,12.1898,12.319,2672.462390598,0
+DTCR.US,D,20231101,000000,12.3585,12.4978,12.3388,12.4978,3598.51338847,0
+DTCR.US,D,20231102,000000,12.6667,12.9747,12.6667,12.8356,7155.7571129044,0
+DTCR.US,D,20231103,000000,13.2131,13.2879,13.2131,13.2628,5300.6353856456,0
+DTCR.US,D,20231106,000000,13.233,13.233,12.9945,13.0343,29007.540931169,0
+DTCR.US,D,20231107,000000,13.0442,13.0739,12.967,13.0124,2989.534199652,0
+DTCR.US,D,20231108,000000,12.9747,13.0442,12.9465,12.9995,5408.3391430068,0
+DTCR.US,D,20231109,000000,13.074,13.1336,12.9399,12.9399,5124.4843806156,0
+DTCR.US,D,20231110,000000,12.925,13.0939,12.925,13.0144,5113.412031728,0
+DTCR.US,D,20231113,000000,12.9945,13.0641,12.9896,13.0541,8729.0372321152,0
+DTCR.US,D,20231114,000000,13.3323,13.6701,13.3323,13.6105,18033.836606386,0
+DTCR.US,D,20231115,000000,13.5509,13.8688,13.5509,13.6999,17515.449363012,0
+DTCR.US,D,20231116,000000,13.7595,13.7785,13.7098,13.7504,3261.310035984,0
+DTCR.US,D,20231117,000000,13.7595,13.7893,13.7227,13.7396,2447.9956813312,0
+DTCR.US,D,20231120,000000,13.7595,13.9582,13.7595,13.9582,9035.0366922816,0
+DTCR.US,D,20231121,000000,13.9185,14.147,13.68,13.8092,18392.178079475,0
+DTCR.US,D,20231122,000000,13.9085,13.9085,13.7595,13.8588,5044.9647840592,0
+DTCR.US,D,20231124,000000,13.7893,13.8588,13.7595,13.7694,17503.370436952,0
+DTCR.US,D,20231127,000000,13.6999,14.0277,13.6999,13.9284,410995.524936,0
+DTCR.US,D,20231128,000000,13.9085,14.0079,13.9085,13.988,62454.087189094,0
+DTCR.US,D,20231129,000000,14.147,14.2661,13.9284,14.2264,21743.073483732,0
+DTCR.US,D,20231130,000000,14.3258,14.3258,14.0714,14.2364,589688.13732429,0
+DTCR.US,D,20231201,000000,14.3059,14.3357,14.142,14.296,9202.1285027672,0
+DTCR.US,D,20231204,000000,14.3258,14.3258,14.0675,14.2215,43167.062004066,0
+DTCR.US,D,20231205,000000,14.176,14.2248,14.0774,14.1867,44764.499975395,0
+DTCR.US,D,20231206,000000,14.2364,14.2485,14.0248,14.0277,9572.548901916,0
+DTCR.US,D,20231207,000000,14.0873,14.137,14.0575,14.0964,32501.370293792,0
+DTCR.US,D,20231208,000000,14.0873,14.1072,13.9185,14.0277,51844.76380043,0
+DTCR.US,D,20231211,000000,14.0675,14.0675,13.9383,14.0575,5155.6882729352,0
+DTCR.US,D,20231212,000000,13.9383,14.0377,13.9085,14.0079,35018.819799964,0
+DTCR.US,D,20231213,000000,14.0973,14.3655,13.9867,14.3059,18610.605325712,0
+DTCR.US,D,20231214,000000,14.5145,14.7629,14.3893,14.4282,18640.80264086,0
+DTCR.US,D,20231215,000000,14.4053,14.4053,14.2264,14.3246,36188.462473363,0
+DTCR.US,D,20231218,000000,14.4152,14.4152,14.2467,14.2664,44887.30239033,0
+DTCR.US,D,20231219,000000,14.4152,14.4649,14.3704,14.4351,23794.477759452,0
+DTCR.US,D,20231220,000000,14.3953,14.4847,14.2066,14.2276,25458.349824107,0
+DTCR.US,D,20231221,000000,14.3605,14.4175,14.2861,14.4175,17941.231506598,0
+DTCR.US,D,20231222,000000,14.4947,14.5542,14.4053,14.4549,12836.878669415,0
+DTCR.US,D,20231226,000000,14.445,14.6237,14.445,14.5741,10489.540705244,0
+DTCR.US,D,20231227,000000,14.5741,14.6636,14.5642,14.6339,8885.0566937132,0
+DTCR.US,D,20231228,000000,14.67,14.78,14.67,14.71,15783,0
+DTCR.US,D,20231229,000000,14.76,14.78,14.65,14.66,10738,0
+DTCR.US,D,20240102,000000,14.58,14.615,14.52,14.5622,9875,0
+DTCR.US,D,20240103,000000,14.43,14.445,14.291,14.32,9124,0
+DTCR.US,D,20240104,000000,14.25,14.42,14.23,14.27,23085,0
+DTCR.US,D,20240105,000000,14.3,14.4,14.22,14.235,11936,0
+DTCR.US,D,20240108,000000,14.25,14.49,14.23,14.4714,60754,0
+DTCR.US,D,20240109,000000,14.34,14.4222,14.33,14.35,15863,0
+DTCR.US,D,20240110,000000,14.35,14.38,14.2501,14.3414,12483,0
+DTCR.US,D,20240111,000000,14.33,14.42,14.2,14.3122,13535,0
+DTCR.US,D,20240112,000000,14.4231,14.469,14.38,14.39,8974,0
+DTCR.US,D,20240116,000000,14.29,14.485,14.29,14.3108,11859,0
+DTCR.US,D,20240117,000000,14.25,14.25,14.005,14.0889,12574,0
+DTCR.US,D,20240118,000000,14.149,14.149,14,14.11,7291,0
+DTCR.US,D,20240119,000000,14.1685,14.4,14.15,14.4,11458,0
+DTCR.US,D,20240122,000000,14.47,14.58,14.43,14.4828,7425,0
+DTCR.US,D,20240123,000000,14.59,14.59,14.4,14.5,68791,0
+DTCR.US,D,20240124,000000,14.609,14.65,14.45,14.48,37654,0
+DTCR.US,D,20240125,000000,14.66,14.7699,14.6401,14.7009,7263,0
+DTCR.US,D,20240126,000000,14.62,14.64,14.54,14.57,11623,0
+DTCR.US,D,20240129,000000,14.59,14.7426,14.53,14.7426,18675,0
+DTCR.US,D,20240130,000000,14.79,14.79,14.6,14.61,14335,0
+DTCR.US,D,20240131,000000,14.7,14.7,14.46,14.4959,18332,0
+DTCR.US,D,20240201,000000,14.63,14.7,14.4601,14.7,14119,0
+DTCR.US,D,20240202,000000,14.66,14.66,14.3801,14.59,12368,0
+DTCR.US,D,20240205,000000,14.58,14.58,14.3408,14.47,20637,0
+DTCR.US,D,20240206,000000,14.63,14.63,14.461,14.63,39556,0
+DTCR.US,D,20240207,000000,14.78,14.78,14.56,14.68,22024,0
+DTCR.US,D,20240208,000000,14.71,14.8499,14.635,14.77,26759,0
+DTCR.US,D,20240209,000000,14.84,14.885,14.7001,14.885,11038,0
+DTCR.US,D,20240212,000000,14.94,15.1,14.94,14.95,39243,0
+DTCR.US,D,20240213,000000,14.68,14.68,14.4646,14.59,12728,0
+DTCR.US,D,20240214,000000,14.74,14.83,14.6401,14.83,7791,0
+DTCR.US,D,20240215,000000,14.97,15.23,14.85,15.21,44285,0
+DTCR.US,D,20240216,000000,15.2,15.2,14.81,14.87,100774,0
+DTCR.US,D,20240220,000000,15,15,14.65,14.85,19878,0
+DTCR.US,D,20240221,000000,14.74,14.7963,14.6301,14.77,10991,0
+DTCR.US,D,20240222,000000,15.02,15.29,15.02,15.27,34254,0
+DTCR.US,D,20240223,000000,15.33,15.33,15.0875,15.2,15369,0
+DTCR.US,D,20240226,000000,15.27,15.27,15.01,15.09,35510,0
+DTCR.US,D,20240227,000000,15.17,15.17,14.88,15.04,11130,0
+DTCR.US,D,20240228,000000,15,15.29,14.95,15.13,59736,0
+DTCR.US,D,20240229,000000,15.45,15.52,15.33,15.34,83313,0
+DTCR.US,D,20240301,000000,15.44,15.7089,15.31,15.66,51795,0
+DTCR.US,D,20240304,000000,15.72,16,15.6962,15.89,79717,0
+DTCR.US,D,20240305,000000,15.8,15.87,15.6,15.73,36658,0
+DTCR.US,D,20240306,000000,15.94,16,15.7301,15.94,48736,0
+DTCR.US,D,20240307,000000,16.09,16.1,15.95,16.04,42655,0
+DTCR.US,D,20240308,000000,16.16,16.36,16,16.07,63450,0
+DTCR.US,D,20240311,000000,16,16.1563,15.848,15.99,39788,0
+DTCR.US,D,20240312,000000,16.1,16.12,15.875,16.08,23840,0
+DTCR.US,D,20240313,000000,15.92,16.0589,15.91,15.95,34947,0
+DTCR.US,D,20240314,000000,15.91,15.91,15.705,15.8,15857,0
+DTCR.US,D,20240315,000000,15.72,15.72,15.57,15.6,24761,0
+DTCR.US,D,20240318,000000,15.72,15.94,15.5201,15.625,40134,0
+DTCR.US,D,20240319,000000,15.5,15.5961,15.21,15.37,48698,0
+DTCR.US,D,20240320,000000,15.3,15.58,15.15,15.42,72779,0
+DTCR.US,D,20240321,000000,15.64,15.64,15.5,15.51,32744,0
+DTCR.US,D,20240322,000000,15.54,15.5712,15.4,15.48,18197,0
+DTCR.US,D,20240325,000000,15.46,15.7381,15.46,15.5,27379,0
+DTCR.US,D,20240326,000000,15.63,15.63,15.35,15.35,24593,0
+DTCR.US,D,20240327,000000,15.4,15.6599,15.37,15.575,17897,0
+DTCR.US,D,20240328,000000,15.58,15.75,15.5146,15.55,25450,0
+DTCR.US,D,20240401,000000,15.55,15.7145,15.32,15.5119,32300,0
+DTCR.US,D,20240402,000000,15.52,15.52,15.205,15.345,19217,0
+DTCR.US,D,20240403,000000,15.18,15.4,15.17,15.3619,73647,0
+DTCR.US,D,20240404,000000,15.62,15.62,15.1756,15.1756,12620,0
+DTCR.US,D,20240405,000000,15.21,15.21,15.03,15.11,42101,0
+DTCR.US,D,20240408,000000,15.11,15.19,15.03,15.0691,27765,0
+DTCR.US,D,20240409,000000,15.08,15.2893,15.0571,15.2125,31808,0
+DTCR.US,D,20240410,000000,14.91,15,14.69,14.8534,45959,0
+DTCR.US,D,20240411,000000,14.94,14.9489,14.76,14.9056,11147,0
+DTCR.US,D,20240412,000000,14.94,14.94,14.54,14.5956,11533,0
+DTCR.US,D,20240415,000000,14.72,14.72,14.3,14.34,46785,0
+DTCR.US,D,20240416,000000,14.21,14.325,14.1562,14.25,28312,0
+DTCR.US,D,20240417,000000,14.34,14.34,14.16,14.17,12921,0
+DTCR.US,D,20240418,000000,14.11,14.2884,14.11,14.125,30261,0
+DTCR.US,D,20240419,000000,14.16,14.16,13.8001,13.8824,84758,0
+DTCR.US,D,20240422,000000,13.88,14.0432,13.85,13.95,63938,0
+DTCR.US,D,20240423,000000,13.97,14.293,13.97,14.275,46246,0
+DTCR.US,D,20240424,000000,14.342,14.35,14.22,14.3,33453,0
+DTCR.US,D,20240425,000000,14.23,14.32,14.09,14.3,14237,0
+DTCR.US,D,20240426,000000,14.45,14.4893,14.3401,14.44,49208,0
+DTCR.US,D,20240429,000000,14.5,14.6,14.5,14.55,29053,0
+DTCR.US,D,20240430,000000,14.51,14.6,14.25,14.2843,51061,0
+DTCR.US,D,20240501,000000,14.13,14.13,14,14.01,11217,0
+DTCR.US,D,20240502,000000,14.25,14.37,14.06,14.3119,21602,0
+DTCR.US,D,20240503,000000,14.46,14.5,14.33,14.4,53665,0
+DTCR.US,D,20240506,000000,14.52,14.52,14.2603,14.32,19258,0
+DTCR.US,D,20240507,000000,14.41,14.4904,14.39,14.44,32130,0
+DTCR.US,D,20240508,000000,14.44,14.44,14.19,14.3545,26406,0
+DTCR.US,D,20240509,000000,14.55,14.73,14.53,14.68,59350,0
+DTCR.US,D,20240510,000000,14.76,14.76,14.55,14.61,18772,0
+DTCR.US,D,20240513,000000,14.69,14.74,14.565,14.63,49141,0
+DTCR.US,D,20240514,000000,14.66,14.7493,14.66,14.69,47300,0
+DTCR.US,D,20240515,000000,14.88,15.1,14.83,15.1,46577,0
+DTCR.US,D,20240516,000000,15.17,15.2399,15.1,15.12,49959,0
+DTCR.US,D,20240517,000000,15.19,15.1999,15.05,15.08,12899,0
+DTCR.US,D,20240520,000000,15.11,15.1499,15.02,15.0648,15968,0
+DTCR.US,D,20240521,000000,15.06,15.06,14.94,15.0344,41349,0
+DTCR.US,D,20240522,000000,15.03,15.05,14.7,14.79,30928,0
+DTCR.US,D,20240523,000000,14.99,15.0114,14.61,14.655,30045,0
+DTCR.US,D,20240524,000000,14.73,14.8,14.56,14.73,218837,0
+DTCR.US,D,20240528,000000,14.76,14.89,14.725,14.79,49294,0
+DTCR.US,D,20240529,000000,14.6,14.73,14.56,14.63,43449,0
+DTCR.US,D,20240530,000000,14.62,14.8622,14.62,14.7568,22986,0
+DTCR.US,D,20240531,000000,14.81,14.8652,14.6384,14.84,143646,0
+DTCR.US,D,20240603,000000,14.99,15,14.7001,14.81,26751,0
+DTCR.US,D,20240604,000000,14.83,14.92,14.77,14.92,67201,0
+DTCR.US,D,20240605,000000,15.01,15.0928,14.9,15.05,64928,0
+DTCR.US,D,20240606,000000,15.09,15.09,14.95,15.02,46353,0
+DTCR.US,D,20240607,000000,14.9,14.93,14.8,14.8944,20176,0
+DTCR.US,D,20240610,000000,14.91,15.059,14.8,15.02,42955,0
+DTCR.US,D,20240611,000000,15,15.13,14.925,14.97,36815,0
+DTCR.US,D,20240612,000000,15.24,15.28,15,15,34563,0
+DTCR.US,D,20240613,000000,15.18,15.26,15.108,15.21,21710,0
+DTCR.US,D,20240614,000000,15.15,15.21,15.0801,15.2,20850,0
+DTCR.US,D,20240617,000000,15.19,15.19,15,15.14,29843,0
+DTCR.US,D,20240618,000000,15.19,15.2699,15.155,15.23,45742,0
+DTCR.US,D,20240620,000000,15.34,15.34,15.11,15.14,41824,0
+DTCR.US,D,20240621,000000,15.18,15.18,15.02,15.15,27161,0
+DTCR.US,D,20240624,000000,15.15,15.25,15.05,15.06,32791,0
+DTCR.US,D,20240625,000000,15.2,15.2,14.91,15.06,42103,0
+DTCR.US,D,20240626,000000,15.11,15.11,14.95,15.01,51844,0
+DTCR.US,D,20240627,000000,14.95,15.1,14.92,15.04,64014,0
+DTCR.US,D,20240628,000000,15.14,15.2,15.0296,15.06,36777,0
+DTCR.US,D,20240701,000000,15.04,15.049,14.8701,14.96,63734,0
+DTCR.US,D,20240702,000000,14.91,15.03,14.91,15.03,41204,0
+DTCR.US,D,20240703,000000,15.11,15.285,15.0685,15.285,24224,0
+DTCR.US,D,20240705,000000,15.28,15.33,15.156,15.29,35707,0
+DTCR.US,D,20240708,000000,15.37,15.58,15.35,15.5,56431,0
+DTCR.US,D,20240709,000000,15.57,15.62,15.46,15.51,35719,0
+DTCR.US,D,20240710,000000,15.67,15.69,15.5501,15.69,360328,0
+DTCR.US,D,20240711,000000,15.92,16,15.84,15.87,41405,0
+DTCR.US,D,20240712,000000,16.03,16.17,16.0222,16.1,57814,0
+DTCR.US,D,20240715,000000,16.15,16.15,15.99,16,57905,0
+DTCR.US,D,20240716,000000,16.08,16.14,15.91,16.14,45419,0
+DTCR.US,D,20240717,000000,16,16.0658,15.7812,15.84,53625,0
+DTCR.US,D,20240718,000000,15.85,15.9092,15.56,15.64,30256,0
+DTCR.US,D,20240719,000000,15.59,15.6275,15.51,15.55,14518,0
+DTCR.US,D,20240722,000000,15.67,15.67,15.48,15.59,26310,0
+DTCR.US,D,20240723,000000,15.58,15.6499,15.42,15.52,24970,0
+DTCR.US,D,20240724,000000,15.44,15.5099,15.1,15.1,42302,0
+DTCR.US,D,20240725,000000,15.12,15.25,14.95,15.02,32285,0
+DTCR.US,D,20240726,000000,15.06,15.16,15,15.13,30448,0
+DTCR.US,D,20240729,000000,15.2,15.2,15.061,15.17,21012,0
+DTCR.US,D,20240730,000000,15.19,15.21,14.96,15.07,31516,0
+DTCR.US,D,20240731,000000,15.29,15.4875,15.2701,15.45,70249,0
+DTCR.US,D,20240801,000000,15.45,15.69,15.4,15.48,42341,0
+DTCR.US,D,20240802,000000,15.18,15.43,15.18,15.35,18476,0
+DTCR.US,D,20240805,000000,14.79,15.1399,14.71,14.75,56633,0
+DTCR.US,D,20240806,000000,14.79,15.18,14.78,15.06,45855,0
+DTCR.US,D,20240807,000000,15.21,15.225,14.88,14.95,22893,0
+DTCR.US,D,20240808,000000,14.96,15.2049,14.89,15.19,18701,0
+DTCR.US,D,20240809,000000,15.13,15.19,15.0678,15.1346,31646,0
+DTCR.US,D,20240812,000000,15.18,15.18,15,15.1378,12182,0
+DTCR.US,D,20240813,000000,15.27,15.4,15.27,15.4,27959,0
+DTCR.US,D,20240814,000000,15.45,15.4626,15.3442,15.4091,14981,0
+DTCR.US,D,20240815,000000,15.5,15.5,15.36,15.47,24820,0
+DTCR.US,D,20240816,000000,15.45,15.54,15.4229,15.5189,119765,0
+DTCR.US,D,20240819,000000,15.55,15.7024,15.535,15.7024,19400,0
+DTCR.US,D,20240820,000000,15.71,15.71,15.61,15.69,15198,0
+DTCR.US,D,20240821,000000,15.71,15.9,15.65,15.89,35616,0
+DTCR.US,D,20240822,000000,15.88,15.88,15.7917,15.85,8996,0
+DTCR.US,D,20240823,000000,15.94,16.25,15.9101,16.25,23623,0
+DTCR.US,D,20240826,000000,16.25,16.31,16.1299,16.21,26044,0
+DTCR.US,D,20240827,000000,16.08,16.174,16.01,16.13,42977,0
+DTCR.US,D,20240828,000000,16.08,16.08,15.89,16.02,23205,0
+DTCR.US,D,20240829,000000,16.01,16.03,15.92,15.92,32748,0
+DTCR.US,D,20240830,000000,16.01,16.11,15.92,16.05,118198,0
+DTCR.US,D,20240903,000000,16,16.04,15.86,16.04,40289,0
+DTCR.US,D,20240904,000000,15.88,15.97,15.84,15.93,23611,0
+DTCR.US,D,20240905,000000,16.14,16.3499,16.14,16.32,28794,0
+DTCR.US,D,20240906,000000,16.32,16.36,16.02,16.16,18153,0
+DTCR.US,D,20240909,000000,16.22,16.46,16.22,16.4278,63254,0
+DTCR.US,D,20240910,000000,16.44,16.72,16.44,16.69,45486,0
+DTCR.US,D,20240911,000000,16.65,16.76,16.395,16.76,32397,0
+DTCR.US,D,20240912,000000,16.69,16.71,16.52,16.66,31051,0
+DTCR.US,D,20240913,000000,16.8,16.8688,16.72,16.8,35264,0
+DTCR.US,D,20240916,000000,16.84,16.92,16.79,16.82,37750,0
+DTCR.US,D,20240917,000000,16.94,17.1008,16.89,16.93,51633,0
+DTCR.US,D,20240918,000000,16.88,16.965,16.62,16.72,382087,0
+DTCR.US,D,20240919,000000,17.03,17.05,16.78,17.02,68186,0
+DTCR.US,D,20240920,000000,17.02,17.0726,16.825,17.05,53574,0
+DTCR.US,D,20240923,000000,17.25,17.33,17.175,17.33,79055,0
+DTCR.US,D,20240924,000000,17.71,17.71,17.4,17.62,108809,0
+DTCR.US,D,20240925,000000,17.6,17.6,17.4,17.46,125051,0
+DTCR.US,D,20240926,000000,17.74,17.75,17.43,17.51,85643,0
+DTCR.US,D,20240927,000000,17.53,17.7169,17.4901,17.61,572453,0
+DTCR.US,D,20240930,000000,17.7,17.72,17.45,17.62,140653,0
+DTCR.US,D,20241001,000000,17.68,17.69,17.43,17.65,85846,0
+DTCR.US,D,20241002,000000,17.67,17.73,17.4212,17.7,53453,0
+DTCR.US,D,20241003,000000,17.51,17.63,17.31,17.31,83676,0
+DTCR.US,D,20241004,000000,17.51,17.64,17.23,17.43,121799,0
+DTCR.US,D,20241007,000000,17.52,17.62,17.3007,17.42,127978,0
+DTCR.US,D,20241008,000000,17.22,17.31,17.12,17.28,72229,0
+DTCR.US,D,20241009,000000,17.28,17.34,17.18,17.33,39887,0
+DTCR.US,D,20241010,000000,17.38,17.38,17.2164,17.27,96365,0
+DTCR.US,D,20241011,000000,17.34,17.45,17.2191,17.45,83418,0
+DTCR.US,D,20241014,000000,17.45,17.59,17.282,17.55,66018,0
+DTCR.US,D,20241015,000000,17.55,17.6199,17.36,17.44,80000,0
+DTCR.US,D,20241016,000000,17.52,17.76,17.47,17.69,84653,0
+DTCR.US,D,20241017,000000,17.68,17.68,17.45,17.53,79992,0
+DTCR.US,D,20241018,000000,17.66,17.66,17.55,17.63,31315,0
+DTCR.US,D,20241021,000000,17.68,17.72,17.37,17.59,90450,0
+DTCR.US,D,20241022,000000,17.55,17.765,17.55,17.64,70351,0
+DTCR.US,D,20241023,000000,17.58,17.6399,17.43,17.58,168058,0
+DTCR.US,D,20241024,000000,17.63,17.63,17.389984,17.48,26731,0
+DTCR.US,D,20241025,000000,17.77,17.98,17.6097,17.66,121930,0
+DTCR.US,D,20241028,000000,17.73,17.9,17.7201,17.77,147454,0
+DTCR.US,D,20241029,000000,17.85,17.85,17.48,17.52,83933,0
+DTCR.US,D,20241030,000000,17.4,17.5252,17.3061,17.43,82664,0
+DTCR.US,D,20241031,000000,17.31,17.31,17.01,17.09,170864,0
+DTCR.US,D,20241101,000000,17.18,17.18,16.9,16.95,143651,0
+DTCR.US,D,20241104,000000,16.93,17.05,16.875,16.99,66396,0
+DTCR.US,D,20241105,000000,17,17.36,16.97,17.36,101502,0
+DTCR.US,D,20241106,000000,17.21,17.21,16.76,16.91,126251,0
+DTCR.US,D,20241107,000000,17,17.4,17,17.4,91224,0
+DTCR.US,D,20241108,000000,17.3,17.41,17.2111,17.33,102506,0
+DTCR.US,D,20241111,000000,17.48,17.6188,17.25,17.3,104130,0
+DTCR.US,D,20241112,000000,17.34,17.34,16.9,16.98,661563,0
+DTCR.US,D,20241113,000000,17.09,17.25,16.85,16.95,54686,0
+DTCR.US,D,20241114,000000,16.92,17.0751,16.75,16.81,53805,0
+DTCR.US,D,20241115,000000,16.78,16.86,16.69,16.8,46530,0
+DTCR.US,D,20241118,000000,16.81,17.14,16.8,17.14,66497,0
+DTCR.US,D,20241119,000000,17.03,17.25,16.802,17.22,82790,0
+DTCR.US,D,20241120,000000,17.22,17.22,16.963,17.08,94397,0
+DTCR.US,D,20241121,000000,17.18,17.3894,17.06,17.31,94190,0
+DTCR.US,D,20241122,000000,17.36,17.4,17.17,17.34,304465,0
+DTCR.US,D,20241125,000000,17.58,17.68,17.42,17.64,126290,0
+DTCR.US,D,20241126,000000,17.69,17.69,17.38,17.53,94133,0
+DTCR.US,D,20241127,000000,17.62,17.76,17.4763,17.61,149040,0
+DTCR.US,D,20241129,000000,17.68,17.77,17.62,17.69,31264,0
+DTCR.US,D,20241202,000000,17.72,17.72,17.5,17.59,130802,0
+DTCR.US,D,20241203,000000,17.63,17.72,17.55,17.59,153085,0
+DTCR.US,D,20241204,000000,17.59,17.74,17.44,17.59,90657,0
+DTCR.US,D,20241205,000000,17.53,17.6602,17.52,17.64,94603,0
+DTCR.US,D,20241206,000000,17.72,17.77,17.61,17.76,104424,0
+DTCR.US,D,20241209,000000,17.98,17.9801,17.58,17.65,144514,0
+DTCR.US,D,20241210,000000,17.57,17.57,17.15,17.31,85786,0
+DTCR.US,D,20241211,000000,17.36,17.39,17.1893,17.39,75387,0
+DTCR.US,D,20241212,000000,17.29,17.4,17.15,17.2647,340416,0
+DTCR.US,D,20241213,000000,17.31,17.32,17.1508,17.24,108214,0
+DTCR.US,D,20241216,000000,17.18,17.2433,17.0501,17.06,148931,0
+DTCR.US,D,20241217,000000,17.06,17.1991,16.99,17.05,154424,0
+DTCR.US,D,20241218,000000,17.06,17.0697,16.35,16.38,93514,0
+DTCR.US,D,20241219,000000,16.58,16.58,16.2089,16.24,447248,0
+DTCR.US,D,20241220,000000,16.17,16.53,16.16,16.36,139591,0
+DTCR.US,D,20241223,000000,16.39,16.4993,16.2614,16.49,137520,0
+DTCR.US,D,20241224,000000,16.51,16.65,16.3856,16.65,36295,0
+DTCR.US,D,20241226,000000,16.67,16.75,16.53,16.75,49297,0
+DTCR.US,D,20241227,000000,16.65,16.72,16.6,16.68,128277,0
+DTCR.US,D,20241230,000000,16.46,16.58,16.37,16.56,88898,0
+DTCR.US,D,20241231,000000,16.78,16.78,16.45,16.55,74770,0
+DTCR.US,D,20250102,000000,16.51,16.74,16,16.59,173054,0
+DTCR.US,D,20250103,000000,16.71,17,16.71,17,115755,0
+DTCR.US,D,20250106,000000,17.22,17.3794,17.02,17.1,126306,0
+DTCR.US,D,20250107,000000,17.28,17.35,17.06,17.13,325308,0
+DTCR.US,D,20250108,000000,17.23,17.309,16.9808,17.28,128537,0
+DTCR.US,D,20250110,000000,17.08,17.08,16.56,16.63,496142,0
+DTCR.US,D,20250113,000000,16.54,16.54,16,16.17,223935,0
+DTCR.US,D,20250114,000000,16.39,16.4,16.2027,16.38,150588,0
+DTCR.US,D,20250115,000000,16.68,16.75,16.3922,16.49,145165,0
+DTCR.US,D,20250116,000000,16.51,16.9187,16.51,16.9,190165,0
+DTCR.US,D,20250117,000000,17.03,17.25,16.91,17.03,345256,0
+DTCR.US,D,20250121,000000,17.28,17.34,17.15,17.34,360517,0
+DTCR.US,D,20250122,000000,17.67,17.73,17.01,17.04,417387,0
+DTCR.US,D,20250123,000000,17.14,17.3,17.015,17.29,404084,0
+DTCR.US,D,20250124,000000,17.41,17.5,17.24,17.29,531455,0
+DTCR.US,D,20250127,000000,16.94,16.94,16.25,16.42,342740,0
+DTCR.US,D,20250128,000000,16.49,16.4984,16.0939,16.43,300570,0
+DTCR.US,D,20250129,000000,16.46,16.73,16.4,16.46,147710,0
+DTCR.US,D,20250130,000000,16.59,16.78,16.5301,16.71,133013,0
+DTCR.US,D,20250131,000000,16.7,16.7,16.38,16.42,176874,0
+DTCR.US,D,20250203,000000,16.1,16.48,16.1,16.43,659263,0
+DTCR.US,D,20250204,000000,16.49,16.64,16.3701,16.63,138781,0
+DTCR.US,D,20250205,000000,16.58,16.99,16.57,16.99,178246,0
+DTCR.US,D,20250206,000000,17.13,17.19,17.0301,17.13,187042,0
+DTCR.US,D,20250207,000000,17.22,17.25,17.02,17.13,280157,0
+DTCR.US,D,20250210,000000,17.23,17.53,17.1723,17.46,222704,0
+DTCR.US,D,20250211,000000,17.48,17.715,17.44,17.69,249817,0
+DTCR.US,D,20250212,000000,17.65,17.7497,17.35,17.72,140338,0
+DTCR.US,D,20250213,000000,17.66,17.94,17.5014,17.86,193296,0
+DTCR.US,D,20250214,000000,18.23,18.33,18.07,18.19,261927,0
+DTCR.US,D,20250218,000000,18.52,18.635,18.3901,18.58,361858,0
+DTCR.US,D,20250219,000000,18.58,18.97,18.5,18.81,301883,0
+DTCR.US,D,20250220,000000,19.19,19.2992,18.8,19.23,273451,0
+DTCR.US,D,20250221,000000,19.43,19.49,18.7805,18.89,299782,0
+DTCR.US,D,20250224,000000,18.6,18.6334,18,18.22,389825,0
+DTCR.US,D,20250225,000000,18.25,18.5021,18.06,18.08,250469,0
+DTCR.US,D,20250226,000000,18.31,18.36,17.99,18.16,136695,0
+DTCR.US,D,20250227,000000,18,18.09,17.656,17.71,409761,0
+DTCR.US,D,20250228,000000,17.46,17.69,17.35,17.66,164091,0
+DTCR.US,D,20250303,000000,17.81,17.81,17.11,17.24,175312,0
+DTCR.US,D,20250304,000000,17.14,17.63,17.01,17.41,138087,0
+DTCR.US,D,20250305,000000,17.55,17.9505,17.5,17.91,113018,0
+DTCR.US,D,20250306,000000,17.58,17.69,17.28,17.35,129207,0
+DTCR.US,D,20250307,000000,17.29,17.53,17.11,17.43,99852,0
+DTCR.US,D,20250310,000000,17.29,17.3779,16.9503,17.1,160736,0
+DTCR.US,D,20250311,000000,17.25,17.3916,17.04,17.26,133987,0
+DTCR.US,D,20250312,000000,17.52,17.5362,17.27,17.38,164166,0
+DTCR.US,D,20250313,000000,17.31,17.36,17.05,17.12,345759,0
+DTCR.US,D,20250314,000000,17.44,17.8,17.3701,17.76,112435,0
+DTCR.US,D,20250317,000000,17.75,18.0797,17.75,17.97,250843,0
+DTCR.US,D,20250318,000000,17.79,17.8,17.62,17.69,96442,0
+DTCR.US,D,20250319,000000,17.46,17.6399,17.3,17.44,243936,0
+DTCR.US,D,20250320,000000,17.38,17.462,17.24,17.32,129253,0
+DTCR.US,D,20250321,000000,17.18,17.37,17.09,17.29,138336,0
+DTCR.US,D,20250324,000000,17.32,17.4762,17.3159,17.4,68576,0
+DTCR.US,D,20250325,000000,17.26,17.27,16.98,17.04,111833,0
+DTCR.US,D,20250326,000000,17.02,17.05,16.76,16.87,103334,0
+DTCR.US,D,20250327,000000,16.72,16.8163,16.57,16.62,132301,0
+DTCR.US,D,20250328,000000,16.495,16.58,16.21,16.28,154226,0
+DTCR.US,D,20250331,000000,16.1,16.4294,16,16.26,362497,0
+DTCR.US,D,20250401,000000,16.38,16.52,16.21,16.46,160355,0
+DTCR.US,D,20250402,000000,16.41,16.7036,16.41,16.6,63805,0
+DTCR.US,D,20250403,000000,16.22,16.59,16.1,16.22,142951,0
+DTCR.US,D,20250404,000000,15.84,16.069,15.14,15.16,743061,0
+DTCR.US,D,20250407,000000,14.5,15.4,14.1,14.95,405125,0
+DTCR.US,D,20250408,000000,15.35,15.35,14.2,14.43,280891,0
+DTCR.US,D,20250409,000000,14.52,15.49,14.1385,15.37,726865,0
+DTCR.US,D,20250410,000000,15.19,15.39,14.758,15.14,144513,0
+DTCR.US,D,20250411,000000,15.15,15.39,15.008,15.39,66726,0
+DTCR.US,D,20250414,000000,15.73,15.73,15.475,15.61,159974,0
+DTCR.US,D,20250415,000000,15.65,15.7819,15.51,15.62,55113,0
+DTCR.US,D,20250416,000000,15.54,15.5849,15.21,15.34,81165,0
+DTCR.US,D,20250417,000000,15.5,15.7491,15.5,15.59,57296,0
+DTCR.US,D,20250421,000000,15.89,15.89,15.05,15.33,78589,0
+DTCR.US,D,20250422,000000,15.43,15.74,15.3968,15.65,114582,0
+DTCR.US,D,20250423,000000,16.04,16.0999,15.65,15.79,75334,0
+DTCR.US,D,20250424,000000,15.86,16.03,15.7123,15.95,108530,0
+DTCR.US,D,20250425,000000,15.91,16.12,15.88,16.12,53761,0
+DTCR.US,D,20250428,000000,16.08,16.22,15.95,16.21,62460,0
+DTCR.US,D,20250429,000000,16.29,16.5,16.25,16.44,60841,0
+DTCR.US,D,20250430,000000,16.27,16.66,16.2287,16.64,204514,0
+DTCR.US,D,20250501,000000,16.79,16.8907,16.72,16.76,61833,0
+DTCR.US,D,20250502,000000,17.03,17.225115,17.0001,17.15,81057,0
+DTCR.US,D,20250505,000000,17.13,17.3032,17.04,17.18,110180,0
+DTCR.US,D,20250506,000000,17.16,17.25,17,17.19,75280,0
+DTCR.US,D,20250507,000000,17.16,17.16,16.8422,16.93,91362,0
+DTCR.US,D,20250508,000000,17.21,17.21,16.86,16.9,82027,0
+DTCR.US,D,20250509,000000,16.93,17.043,16.92,16.95,47346,0
+DTCR.US,D,20250512,000000,17.41,17.41,17.1246,17.2,308372,0
+DTCR.US,D,20250513,000000,17.23,17.25,17,17.13,125316,0
+DTCR.US,D,20250514,000000,17.22,17.36,17.15,17.18,133992,0
+DTCR.US,D,20250515,000000,17.11,17.2799,17.085,17.25,143549,0
+DTCR.US,D,20250516,000000,17.37,17.59,17.301,17.57,135816,0
+DTCR.US,D,20250519,000000,17.38,17.62,17.37,17.61,236182,0
+DTCR.US,D,20250520,000000,17.6,17.6199,17.4892,17.57,97558,0
+DTCR.US,D,20250521,000000,17.54,17.7899,17.43,17.46,133878,0
+DTCR.US,D,20250522,000000,17.44,17.475,17.2994,17.33,105003,0
+DTCR.US,D,20250523,000000,17.21,17.3896,17.19,17.31,84485,0
+DTCR.US,D,20250527,000000,17.45,17.6,17.41,17.51,126840,0
+DTCR.US,D,20250528,000000,17.41,17.41,17.24,17.31,168692,0
+DTCR.US,D,20250529,000000,17.44,17.46,17.27,17.4,96602,0
+DTCR.US,D,20250530,000000,17.25,17.26,17.03,17.22,121604,0
+DTCR.US,D,20250602,000000,17.26,17.54,17.2006,17.54,60974,0
+DTCR.US,D,20250603,000000,17.55,17.63,17.39,17.63,133039,0
+DTCR.US,D,20250604,000000,17.7,18.04,17.69,18,320684,0
+DTCR.US,D,20250605,000000,18.23,18.23,17.94,18.02,147569,0
+DTCR.US,D,20250606,000000,18.13,18.1994,18.0352,18.05,113335,0
+DTCR.US,D,20250609,000000,18.18,18.21,18.05,18.1,251231,0
+DTCR.US,D,20250610,000000,18.21,18.25,18.09,18.25,96207,0
+DTCR.US,D,20250611,000000,18.35,18.36,18.13,18.21,140204,0
+DTCR.US,D,20250612,000000,18.15,18.33,18.15,18.3,124787,0
+DTCR.US,D,20250613,000000,18.04,18.13,17.85,17.91,124872,0
+DTCR.US,D,20250616,000000,18.16,18.36,18.1044,18.29,247184,0
+DTCR.US,D,20250617,000000,18.26,18.2914,18.09,18.13,158305,0
+DTCR.US,D,20250618,000000,18.2,18.3,18.12,18.19,124072,0
+DTCR.US,D,20250620,000000,18.22,18.27,18.09,18.14,122235,0
+DTCR.US,D,20250623,000000,18.16,18.3299,18.06,18.32,101532,0
+DTCR.US,D,20250624,000000,18.52,18.79,18.46,18.76,116510,0
+DTCR.US,D,20250625,000000,18.8,18.8492,18.485,18.5,143323,0
+DTCR.US,D,20250626,000000,18.51,18.51,18.0993,18.42,135818,0
+DTCR.US,D,20250627,000000,18.42,18.5914,18.315,18.5,150764,0
+DTCR.US,D,20250630,000000,18.57,18.66,18.3775,18.64,216653,0
+DTCR.US,D,20250701,000000,18.55,18.55,18.37,18.46,223114,0
+DTCR.US,D,20250702,000000,18.45,18.7,18.41,18.68,188178,0
+DTCR.US,D,20250703,000000,18.69,18.83,18.65,18.8,106905,0
+DTCR.US,D,20250707,000000,18.62,18.62,18.29,18.41,193932,0
+DTCR.US,D,20250708,000000,18.63,18.63,18.41,18.45,136435,0
+DTCR.US,D,20250709,000000,18.56,18.56,18.35,18.52,185628,0
+DTCR.US,D,20250710,000000,18.6,18.6,18.42,18.51,153844,0
+DTCR.US,D,20250711,000000,18.45,18.55,18.375,18.53,129388,0
+DTCR.US,D,20250714,000000,18.58,18.685,18.545,18.67,124669,0
+DTCR.US,D,20250715,000000,19.1,19.1,18.86,18.93,273675,0
+DTCR.US,D,20250716,000000,19.03,19.12,18.8242,19.11,195480,0
+DTCR.US,D,20250717,000000,19.06,19.2799,19.03,19.25,261570,0
+DTCR.US,D,20250718,000000,19.34,19.45,19.225,19.315,239230,0
+DTCR.US,D,20250721,000000,19.54,19.54,19.26,19.29,199151,0
+DTCR.US,D,20250722,000000,19.44,19.44,19.12,19.35,782845,0
+DTCR.US,D,20250723,000000,19.51,19.53,19.37,19.53,255198,0
+DTCR.US,D,20250724,000000,19.59,19.605374,19.45,19.53,203970,0
+DTCR.US,D,20250725,000000,19.48,19.5097,19.35,19.5,181917,0
+DTCR.US,D,20250728,000000,19.58,19.58,19.32,19.36,355021,0
+DTCR.US,D,20250729,000000,19.42,19.42,19.22,19.25,249770,0
+DTCR.US,D,20250730,000000,19.26,19.3299,18.97,19.08,235591,0
+DTCR.US,D,20250731,000000,19.23,19.36,19.01,19.06,581598,0
+DTCR.US,D,20250801,000000,18.96,19,18.65,18.74,234910,0
+DTCR.US,D,20250804,000000,18.92,19.07,18.82,19.05,250851,0
+DTCR.US,D,20250805,000000,19.11,19.11,18.8601,18.98,207393,0
+DTCR.US,D,20250806,000000,18.83,18.8991,18.7624,18.82,225343,0
+DTCR.US,D,20250807,000000,19.03,19.0499,18.78,18.92,296216,0
+DTCR.US,D,20250808,000000,18.96,18.96,18.765,18.79,166262,0
+DTCR.US,D,20250811,000000,18.95,18.99,18.8,18.82,303861,0
+DTCR.US,D,20250812,000000,18.91,19,18.77,19,295639,0
+DTCR.US,D,20250813,000000,19.04,19.0955,18.8899,18.95,249300,0
+DTCR.US,D,20250814,000000,18.85,18.85,18.55,18.75,161280,0
+DTCR.US,D,20250815,000000,18.8,18.815,18.6993,18.73,184797,0
+DTCR.US,D,20250818,000000,18.87,18.91,18.7501,18.78,246708,0
+DTCR.US,D,20250819,000000,18.83,18.8847,18.62,18.7,141287,0
+DTCR.US,D,20250820,000000,18.7,18.73,18.431317,18.73,116673,0
+DTCR.US,D,20250821,000000,18.6,18.68,18.4849,18.59,95425,0
+DTCR.US,D,20250822,000000,18.67,19.17,18.63,19.03,161676,0
+DTCR.US,D,20250825,000000,19.03,19.04,18.89,18.9,138452,0
+DTCR.US,D,20250826,000000,18.9,18.98,18.8101,18.93,179018,0
+DTCR.US,D,20250827,000000,18.89,18.97,18.8399,18.94,158533,0
+DTCR.US,D,20250828,000000,19,19.1,18.9601,19.01,194966,0
+DTCR.US,D,20250829,000000,19.06,19.11,18.85,18.91,182378,0
+DTCR.US,D,20250902,000000,18.64,18.675,18.44,18.53,788837,0
+DTCR.US,D,20250903,000000,18.52,18.52,18.28,18.33,122369,0
+DTCR.US,D,20250904,000000,18.31,18.32,18.1302,18.32,135231,0
+DTCR.US,D,20250905,000000,18.65,18.69,18.44,18.55,217987,0
+DTCR.US,D,20250908,000000,18.6,18.6,18.34,18.52,279857,0
+DTCR.US,D,20250909,000000,18.58,18.81,18.53,18.81,195903,0
+DTCR.US,D,20250910,000000,19.03,19.29,18.99,19.17,1037569,0
+DTCR.US,D,20250911,000000,19.27,19.6598,19.25,19.64,299337,0
+DTCR.US,D,20250912,000000,19.65,19.76,19.615,19.72,196623,0
+DTCR.US,D,20250915,000000,19.85,19.89,19.73,19.84,303123,0
+DTCR.US,D,20250916,000000,19.88,19.88,19.72,19.85,213825,0
+DTCR.US,D,20250917,000000,19.96,20.2,19.855,20.01,340279,0
+DTCR.US,D,20250918,000000,20.28,20.35,20.12,20.23,334830,0
+DTCR.US,D,20250919,000000,20.25,20.26,20.0739,20.18,351059,0
+DTCR.US,D,20250922,000000,20.19,20.68,20.19,20.64,374133,0
+DTCR.US,D,20250923,000000,20.72,20.7316,20.455,20.55,355401,0
+DTCR.US,D,20250924,000000,20.7,20.77,20.45,20.48,341791,0
+DTCR.US,D,20250925,000000,20.305,20.575,20.195,20.49,710315,0
+DTCR.US,D,20250926,000000,20.43,20.43,20.1676,20.37,280290,0
+DTCR.US,D,20250929,000000,20.51,20.525,20.3,20.31,312930,0
+DTCR.US,D,20250930,000000,20.48,20.545,20.325,20.48,291688,0
+DTCR.US,D,20251001,000000,20.46,20.83,20.395,20.82,378112,0
+DTCR.US,D,20251002,000000,21.12,21.24,21.03,21.12,418388,0
+DTCR.US,D,20251003,000000,21.195,21.33,21.005,21.14,583386,0
+DTCR.US,D,20251006,000000,21.46,21.54,21.34,21.36,591659,0
+DTCR.US,D,20251007,000000,21.65,21.65,21.0702,21.26,688643,0
+DTCR.US,D,20251008,000000,21.275,21.52,21.18,21.52,312037,0
+DTCR.US,D,20251009,000000,21.6298,21.6298,21.32,21.59,413086,0
+DTCR.US,D,20251010,000000,22.14,22.2599,21.125,21.16,574440,0
+DTCR.US,D,20251013,000000,21.65,21.86,21.6,21.61,394527,0
+DTCR.US,D,20251014,000000,21.29,21.75,21.168,21.49,507380,0
+DTCR.US,D,20251015,000000,21.79,22.18,21.61,21.99,635293,0
+DTCR.US,D,20251016,000000,22.31,22.49,21.97,22.03,549308,0
+DTCR.US,D,20251017,000000,21.85,21.88,21.51,21.77,265051,0
+DTCR.US,D,20251020,000000,22.08,22.26,21.98,22.24,344674,0
+DTCR.US,D,20251021,000000,22.18,22.18,21.7,21.82,632232,0
+DTCR.US,D,20251022,000000,21.8,21.88,21.28,21.52,459080,0
+DTCR.US,D,20251023,000000,21.69,22,21.57,21.95,292074,0
+DTCR.US,D,20251024,000000,22.28,22.47,22.25,22.28,785757,0
+DTCR.US,D,20251027,000000,22.81,22.81,22.51,22.65,628228,0
+DTCR.US,D,20251028,000000,22.55,22.69,22.28,22.47,514356,0
+DTCR.US,D,20251029,000000,22.67,22.7402,22.29,22.4,432716,0
+DTCR.US,D,20251030,000000,22.26,22.63,22.2,22.3,412023,0
+DTCR.US,D,20251031,000000,22.31,22.56,22.16,22.36,616889,0
+DTCR.US,D,20251103,000000,22.59,22.6,22.1,22.31,390463,0
+DTCR.US,D,20251104,000000,21.89,22.19,21.63,21.71,635763,0
+DTCR.US,D,20251105,000000,21.72,22.18,21.72,22.08,781899,0
+DTCR.US,D,20251106,000000,22.145,22.19,21.71,21.73,469393,0
+DTCR.US,D,20251107,000000,21.52,21.74,21.1436,21.74,468510,0
+DTCR.US,D,20251110,000000,22.15,22.31,22.02,22.19,700326,0
+DTCR.US,D,20251111,000000,22.17,22.17,21.862,22,331955,0
+DTCR.US,D,20251112,000000,22.07,22.1,21.63,21.69,547054,0
+DTCR.US,D,20251113,000000,21.5,21.5,20.72,20.78,504535,0
+DTCR.US,D,20251114,000000,20.43,21.01,20.32,20.85,499401,0
+DTCR.US,D,20251117,000000,20.88,21.07,20.5101,20.65,561736,0
+DTCR.US,D,20251118,000000,20.38,20.575,20.19,20.43,372336,0
+DTCR.US,D,20251119,000000,20.38,20.45,20.12,20.33,269724,0
+DTCR.US,D,20251120,000000,20.77,20.7925,19.73,19.76,679766,0
+DTCR.US,D,20251121,000000,19.77,19.8796,19.25,19.73,588344,0
+DTCR.US,D,20251124,000000,19.91,20.34,19.9,20.31,522024,0
+DTCR.US,D,20251125,000000,20.25,20.34,19.96,20.32,308217,0
+DTCR.US,D,20251126,000000,20.34,20.62,20.29,20.54,242789,0
+DTCR.US,D,20251128,000000,20.67,20.91,20.595,20.91,322237,0
+DTCR.US,D,20251201,000000,20.63,20.87,20.567,20.76,2572152,0
+DTCR.US,D,20251202,000000,20.85,20.96,20.765,20.78,274113,0
+DTCR.US,D,20251203,000000,20.76,20.98,20.62,20.97,601414,0
+DTCR.US,D,20251204,000000,20.915,21.141,20.82,21.07,269272,0
+DTCR.US,D,20251205,000000,21.28,21.47,21.19,21.35,294014,0
+DTCR.US,D,20251208,000000,21.63,21.735,21.43,21.73,501715,0
+DTCR.US,D,20251209,000000,21.68,21.97,21.68,21.78,269836,0
+DTCR.US,D,20251210,000000,21.72,21.81,21.5405,21.65,427170,0
+DTCR.US,D,20251211,000000,21.53,21.66,21.27,21.66,383181,0
+DTCR.US,D,20251212,000000,21.67,21.78,21.03,21.11,344317,0
+DTCR.US,D,20251215,000000,21.22,21.26,20.66,20.68,534112,0
+DTCR.US,D,20251216,000000,20.62,20.7199,20.34,20.51,441397,0
+DTCR.US,D,20251217,000000,20.68,20.73,20.0841,20.12,256854,0
+DTCR.US,D,20251218,000000,20.555,20.6296,20.325,20.36,223873,0
+DTCR.US,D,20251219,000000,20.37,20.835,20.37,20.76,406826,0
+DTCR.US,D,20251222,000000,21.09,21.09,20.89,20.96,320333,0
+DTCR.US,D,20251223,000000,20.9,20.9858,20.77,20.935,331398,0
+DTCR.US,D,20251224,000000,21,21.16,21,21.1,221592,0
+DTCR.US,D,20251226,000000,21.17,21.17,21.03,21.09,279113,0
+DTCR.US,D,20251229,000000,20.95,21.18,20.94,21.15,481093,0
+DTCR.US,D,20251230,000000,21.32,21.33,21.17,21.21,469885,0
+DTCR.US,D,20251231,000000,21.26,21.26,21.098,21.1,337751,0
+DTCR.US,D,20260102,000000,21.6,21.99,21.56,21.95,756487,0
+DTCR.US,D,20260105,000000,22.26,22.27,21.9096,22.22,681076,0
+DTCR.US,D,20260106,000000,22.47,22.66,22.385,22.6,798041,0
+DTCR.US,D,20260107,000000,22.78,22.81,22.44,22.45,628868,0
+DTCR.US,D,20260108,000000,22.61,22.88,22.5491,22.62,775087,0
+DTCR.US,D,20260109,000000,22.58,23.14,22.49,23.1,516879,0
+DTCR.US,D,20260112,000000,23.09,23.475,23.09,23.44,1023832,0
+DTCR.US,D,20260113,000000,23.285,23.425,23.15,23.32,780675,0
+DTCR.US,D,20260114,000000,23.46,23.46,23.17,23.43,690604,0
+DTCR.US,D,20260115,000000,23.75,23.75,23.45,23.49,712712,0
+DTCR.US,D,20260116,000000,23.65,23.83,23.5101,23.8,751549,0
+DTCR.US,D,20260120,000000,23.57,23.6499,23.236,23.31,760103,0
+DTCR.US,D,20260121,000000,23.59,23.7455,23.23,23.63,647329,0
+DTCR.US,D,20260122,000000,23.85,23.91,23.61,23.74,672466,0
+DTCR.US,D,20260123,000000,23.64,23.97,23.36,23.82,592667,0
+DTCR.US,D,20260126,000000,24.16,24.38,24.05,24.11,916147,0
+DTCR.US,D,20260127,000000,24.36,24.86,24.2635,24.78,1222909,0
+DTCR.US,D,20260128,000000,25.35,25.4,25.07,25.25,1172076,0
+DTCR.US,D,20260129,000000,25.33,25.43,24.58,25.12,1313832,0
+DTCR.US,D,20260130,000000,25.01,25.285,24.33,24.47,774178,0
+DTCR.US,D,20260202,000000,24.39,24.7997,24.35,24.51,735785,0
+DTCR.US,D,20260203,000000,24.64,24.72,23.87,24.29,771745,0
+DTCR.US,D,20260204,000000,24.34,24.35,23.72,23.92,746330,0
+DTCR.US,D,20260205,000000,23.68,23.8599,23.31,23.5,733021,0
+DTCR.US,D,20260206,000000,23.84,24.615,23.775,24.59,854054,0
+DTCR.US,D,20260209,000000,24.49,25.07,24.4,25.01,743868,0
+DTCR.US,D,20260210,000000,25.05,25.3099,24.95,25.13,1071616,0
+DTCR.US,D,20260211,000000,25.46,25.575,25.0319,25.57,877539,0
+DTCR.US,D,20260212,000000,26.165,26.46,26.03,26.04,1451038,0
+DTCR.US,D,20260213,000000,26,26.3699,25.7501,26.21,976837,0
+DTCR.US,D,20260217,000000,26.58,26.73,25.99,26.11,1344209,0
+DTCR.US,D,20260218,000000,26.1,26.1,25.375,25.48,1016928,0
diff --git a/daily/us/nasdaq etfs/dvol.us.txt b/daily/us/nasdaq etfs/dvol.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a6d20500cf9ceae58d4d4cc16a7c08ffa72ce7e
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvol.us.txt	
@@ -0,0 +1,1861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVOL.US,D,20180912,000000,19.1327,19.1327,19.1327,19.1327,418.83403357521,0
+DVOL.US,D,20180913,000000,19.2786,19.2786,19.2786,19.2786,420669.45290984,0
+DVOL.US,D,20180914,000000,19.3453,19.3849,19.2975,19.3453,32552.264359504,0
+DVOL.US,D,20180917,000000,19.2786,19.2786,19.23,19.23,1153.8072174932,0
+DVOL.US,D,20180918,000000,19.22,19.2786,19.22,19.2786,13303.014628917,0
+DVOL.US,D,20180919,000000,19.2598,19.2598,19.2598,19.2598,312.11190001999,0
+DVOL.US,D,20180920,000000,19.24,19.2886,19.2002,19.2886,2376.0776904747,0
+DVOL.US,D,20180921,000000,19.2955,19.2955,19.2955,19.2955,195.32164065767,0
+DVOL.US,D,20180924,000000,19.1972,19.1972,19.1903,19.1903,533.61066777611,0
+DVOL.US,D,20180925,000000,19.2101,19.2101,19.1723,19.1723,2232.1034914333,0
+DVOL.US,D,20180926,000000,19.1038,19.1903,19.0671,19.0671,27306.770814006,0
+DVOL.US,D,20180927,000000,19.094,19.1525,19.0642,19.0671,158626.34252855,0
+DVOL.US,D,20180928,000000,19.1188,19.1426,19.1188,19.1237,4511.5271741599,0
+DVOL.US,D,20181001,000000,19.1903,19.1903,19.1038,19.1038,12073.69646787,0
+DVOL.US,D,20181002,000000,19.1038,19.1138,19.1038,19.1038,10388.292207762,0
+DVOL.US,D,20181003,000000,19.1327,19.1625,19.1038,19.1038,5040.1037790324,0
+DVOL.US,D,20181005,000000,19.0572,19.0572,18.9618,18.9797,4650.4673102978,0
+DVOL.US,D,20181008,000000,18.8854,18.8952,18.8834,18.8834,4922.3067070894,0
+DVOL.US,D,20181009,000000,18.942,18.9519,18.93,18.9519,2668.0533388805,0
+DVOL.US,D,20181010,000000,18.7036,18.7036,18.5149,18.5149,1971.3390330295,0
+DVOL.US,D,20181011,000000,18.3391,18.3391,18.1642,18.1642,647.3804893963,0
+DVOL.US,D,20181015,000000,18.1444,18.1444,18.1444,18.1444,371.51384228186,0
+DVOL.US,D,20181016,000000,18.3281,18.4523,18.3281,18.4344,5736.8180848835,0
+DVOL.US,D,20181017,000000,18.491,18.491,18.491,18.491,370.50702970115,0
+DVOL.US,D,20181018,000000,18.496,18.496,18.3212,18.3212,4952.5110845107,0
+DVOL.US,D,20181019,000000,18.4344,18.4344,18.2913,18.2913,3518.8099695802,0
+DVOL.US,D,20181022,000000,18.2923,18.2923,18.2923,18.2923,1532.3687478401,0
+DVOL.US,D,20181023,000000,17.8991,17.8991,17.8862,17.8862,332.24815163418,0
+DVOL.US,D,20181024,000000,18.049,18.0699,18.049,18.0699,430.91578454372,0
+DVOL.US,D,20181025,000000,17.9587,17.9587,17.9587,17.9587,102.69488323238,0
+DVOL.US,D,20181026,000000,17.7371,17.7371,17.7371,17.7371,135.9196983958,0
+DVOL.US,D,20181029,000000,18.0054,18.0391,18.0054,18.0391,734.97318391803,0
+DVOL.US,D,20181031,000000,18.3182,18.3182,18.3182,18.3182,6093.2297384547,0
+DVOL.US,D,20181101,000000,18.1434,18.2407,18.1434,18.213,11830.047823338,0
+DVOL.US,D,20181105,000000,18.3778,18.3778,18.3778,18.3778,259.75764582309,0
+DVOL.US,D,20181106,000000,18.4821,18.4821,18.4821,18.4821,433.93622228585,0
+DVOL.US,D,20181107,000000,18.7602,18.7602,18.7602,18.7602,236.60095646676,0
+DVOL.US,D,20181108,000000,18.7473,18.7473,18.7473,18.7473,438.9702851894,0
+DVOL.US,D,20181109,000000,18.7512,18.7512,18.7512,18.7512,146.99463678361,0
+DVOL.US,D,20181112,000000,18.7512,18.7512,18.7512,18.7512,436.95666002798,0
+DVOL.US,D,20181113,000000,18.4056,18.6837,18.4056,18.5973,1963.2845323838,0
+DVOL.US,D,20181114,000000,18.5407,18.5407,18.5407,18.5407,508.44035325837,0
+DVOL.US,D,20181115,000000,18.492,18.5119,18.4533,18.4633,3382.8902711844,0
+DVOL.US,D,20181119,000000,18.7929,18.7929,18.6837,18.6867,999.76489264467,0
+DVOL.US,D,20181120,000000,18.3182,18.3281,18.3182,18.3281,2827.1297266327,0
+DVOL.US,D,20181121,000000,18.3182,18.4056,18.3182,18.4056,1132.6641532983,0
+DVOL.US,D,20181126,000000,18.3778,18.4443,18.3778,18.4443,408.76590776811,0
+DVOL.US,D,20181127,000000,18.4245,18.4344,18.3698,18.4245,8902.2368386346,0
+DVOL.US,D,20181128,000000,18.492,18.6936,18.4633,18.6936,7583.312357905,0
+DVOL.US,D,20181129,000000,18.7135,18.7423,18.6857,18.7423,7761.5181846906,0
+DVOL.US,D,20181130,000000,18.8854,18.8854,18.8854,18.8854,5221.3300435602,0
+DVOL.US,D,20181203,000000,20.0723,20.0723,18.8854,18.8874,6348.960133955,0
+DVOL.US,D,20181204,000000,18.9519,18.9519,18.5358,18.5358,24846.120866753,0
+DVOL.US,D,20181206,000000,18.4661,18.492,18.1414,18.4661,10634.961290036,0
+DVOL.US,D,20181207,000000,18.2913,18.2913,18.2815,18.2815,2540.1881411304,0
+DVOL.US,D,20181210,000000,17.9587,17.9587,17.9587,17.9587,396.6841567996,0
+DVOL.US,D,20181211,000000,18.1841,18.2825,18.1444,18.2825,269422.03978532,0
+DVOL.US,D,20181212,000000,18.3381,18.348,18.2993,18.3391,6675.1674101049,0
+DVOL.US,D,20181213,000000,18.2626,18.2626,18.2258,18.2258,432.92940970514,0
+DVOL.US,D,20181214,000000,18.061,18.061,18.0222,18.0222,668.5235535912,0
+DVOL.US,D,20181217,000000,17.8057,17.8672,17.6607,17.6607,6879.5503639889,0
+DVOL.US,D,20181218,000000,17.6944,17.6944,17.5425,17.5425,1811.2558326966,0
+DVOL.US,D,20181219,000000,17.6885,17.6885,17.6696,17.6696,455.07928648076,0
+DVOL.US,D,20181220,000000,17.2654,17.2654,17.1879,17.1889,1389.4013613793,0
+DVOL.US,D,20181221,000000,17.2455,17.4481,17.162,17.162,4429.9753551224,0
+DVOL.US,D,20181224,000000,16.7271,16.732,16.6585,16.6585,3271.1340747256,0
+DVOL.US,D,20181226,000000,16.3695,16.9674,16.3228,16.9674,11196.762710072,0
+DVOL.US,D,20181227,000000,16.8512,16.9287,16.6973,16.8611,3765.479051854,0
+DVOL.US,D,20181228,000000,17.2167,17.2167,17.1412,17.1412,486.29047648275,0
+DVOL.US,D,20181231,000000,17.2634,17.3388,17.2455,17.2852,5338.1203029225,0
+DVOL.US,D,20190102,000000,17.1879,17.1879,17.1313,17.1313,396.6841567996,0
+DVOL.US,D,20190103,000000,16.9972,16.9972,16.9386,16.9386,1234.35222395,0
+DVOL.US,D,20190104,000000,17.1879,17.323,17.179,17.323,873.91332005596,0
+DVOL.US,D,20190107,000000,17.331,17.4968,17.331,17.3796,8595.1590015182,0
+DVOL.US,D,20190108,000000,17.4382,17.4382,17.3508,17.3588,1889.787213992,0
+DVOL.US,D,20190109,000000,17.5584,17.5584,17.5584,17.5584,1462.8986797711,0
+DVOL.US,D,20190110,000000,17.5911,17.6319,17.5584,17.613,3366.781269893,0
+DVOL.US,D,20190111,000000,17.6031,17.6498,17.5881,17.6498,5836.4925303738,0
+DVOL.US,D,20190114,000000,17.6031,17.6031,17.5643,17.5643,2281.437307888,0
+DVOL.US,D,20190115,000000,17.6796,17.6984,17.6796,17.6984,1263.5497887906,0
+DVOL.US,D,20190116,000000,17.7272,17.7272,17.7272,17.7272,2366.0095646676,0
+DVOL.US,D,20190117,000000,17.8712,17.8712,17.8624,17.8624,421.85447131734,0
+DVOL.US,D,20190118,000000,18.1285,18.1285,18.0907,18.0907,451.05203615792,0
+DVOL.US,D,20190122,000000,18.1195,18.1195,18.044,18.044,416.82040841379,0
+DVOL.US,D,20190123,000000,18.1563,18.195,18.1057,18.1762,10384.264957439,0
+DVOL.US,D,20190125,000000,18.2646,18.2646,18.2248,18.2248,4108.802141876,0
+DVOL.US,D,20190128,000000,18.1662,18.1762,18.0788,18.1762,2338.8256249885,0
+DVOL.US,D,20190129,000000,18.2348,18.2348,18.1563,18.2348,6960.0953704457,0
+DVOL.US,D,20190130,000000,18.2556,18.4463,18.2556,18.4275,9405.6431289894,0
+DVOL.US,D,20190131,000000,18.4364,18.5814,18.4364,18.5288,5608.9528871334,0
+DVOL.US,D,20190201,000000,18.5238,18.5436,18.5238,18.5288,5970.3986036081,0
+DVOL.US,D,20190204,000000,18.6013,18.6489,18.6013,18.6489,22364.327855304,0
+DVOL.US,D,20190205,000000,18.6777,18.7304,18.6777,18.7304,2028.7273501299,0
+DVOL.US,D,20190206,000000,18.9658,18.9658,18.6589,18.6877,1202.1342213673,0
+DVOL.US,D,20190207,000000,18.7364,18.7374,18.6976,18.6976,2293.5190588566,0
+DVOL.US,D,20190208,000000,18.8516,18.9002,18.8516,18.8942,915.19263586506,0
+DVOL.US,D,20190211,000000,19.0343,19.0343,18.9032,18.9032,1071.2485858751,0
+DVOL.US,D,20190212,000000,18.8804,18.938,18.8804,18.8804,13925.224803795,0
+DVOL.US,D,20190213,000000,18.8903,18.9102,18.8417,18.9002,2761.6869088865,0
+DVOL.US,D,20190214,000000,18.929,18.938,18.929,18.938,311.10508743928,0
+DVOL.US,D,20190215,000000,18.9857,18.9937,18.9857,18.9857,2918.7496714772,0
+DVOL.US,D,20190219,000000,19.0671,19.091,19.0671,19.091,706.78243165817,0
+DVOL.US,D,20190220,000000,19.0632,19.071,18.9827,19.071,2611.6718343608,0
+DVOL.US,D,20190221,000000,19.1287,19.1287,19.1287,19.1287,750.07537262868,0
+DVOL.US,D,20190222,000000,19.2648,19.2648,19.2062,19.2161,7745.4091833992,0
+DVOL.US,D,20190225,000000,19.1962,19.2747,19.1545,19.1962,5344.1611784068,0
+DVOL.US,D,20190226,000000,19.1962,19.236,19.1783,19.236,1557.5390623578,0
+DVOL.US,D,20190227,000000,19.2062,19.2062,19.1585,19.2062,794.3751261799,0
+DVOL.US,D,20190228,000000,19.2846,19.3621,19.2846,19.3223,8442.1234892503,0
+DVOL.US,D,20190301,000000,19.0999,19.3144,19.0999,19.3144,21452.15565718,0
+DVOL.US,D,20190304,000000,19.3125,19.3423,19.2747,19.3423,22666.371629516,0
+DVOL.US,D,20190305,000000,19.3621,19.3919,19.3443,19.3521,9418.7316925387,0
+DVOL.US,D,20190306,000000,19.3333,19.382,19.3025,19.3223,5675.4025174602,0
+DVOL.US,D,20190307,000000,19.3125,19.3521,19.2846,19.2846,112259.60274912,0
+DVOL.US,D,20190308,000000,19.2558,19.2558,19.235,19.235,437.96347260869,0
+DVOL.US,D,20190311,000000,19.3621,19.4654,19.3462,19.4475,9764.0684077221,0
+DVOL.US,D,20190312,000000,19.5429,19.5826,19.5051,19.5429,30694.695148094,0
+DVOL.US,D,20190313,000000,19.6114,19.6164,19.5826,19.5826,25110.912575479,0
+DVOL.US,D,20190314,000000,19.5429,19.6601,19.5429,19.5707,5460.9514377691,0
+DVOL.US,D,20190315,000000,19.6114,19.7087,19.6114,19.6352,5342.1475532453,0
+DVOL.US,D,20190318,000000,19.6799,19.6899,19.5916,19.5916,1252.4748504028,0
+DVOL.US,D,20190319,000000,19.5726,19.5826,19.4853,19.4853,14429.63790673,0
+DVOL.US,D,20190320,000000,19.3919,19.4436,19.3919,19.4256,3089.9078101979,0
+DVOL.US,D,20190321,000000,19.5528,19.6611,19.5528,19.6611,3818.8401186317,0
+DVOL.US,D,20190322,000000,19.7932,19.7932,19.7385,19.7475,2191.8309882049,0
+DVOL.US,D,20190325,000000,19.6809,19.7286,19.6611,19.7187,2848.2727908276,0
+DVOL.US,D,20190326,000000,19.823,19.823,19.816,19.818,3070.7783711644,0
+DVOL.US,D,20190327,000000,19.8617,19.8617,19.7674,19.823,5129.7100987156,0
+DVOL.US,D,20190328,000000,19.7375,19.7574,19.6789,19.7574,3451.3535266726,0
+DVOL.US,D,20190329,000000,19.7475,19.8329,19.7475,19.7942,26888.943593012,0
+DVOL.US,D,20190401,000000,19.8319,19.8329,19.6412,19.7187,8288.0811644017,0
+DVOL.US,D,20190402,000000,19.7007,19.7286,19.7007,19.7187,4385.6756015712,0
+DVOL.US,D,20190403,000000,19.7057,19.7942,19.671,19.7187,967.54689006196,0
+DVOL.US,D,20190404,000000,19.6631,19.7007,19.6611,19.6809,3241.936509885,0
+DVOL.US,D,20190405,000000,19.7187,19.7227,19.6889,19.7227,25728.088687454,0
+DVOL.US,D,20190408,000000,19.7007,19.7007,19.6412,19.6412,14371.24277705,0
+DVOL.US,D,20190409,000000,19.8418,19.8418,19.6312,19.6372,10140.616312907,0
+DVOL.US,D,20190410,000000,19.7674,19.7674,19.7007,19.7007,1000.7717052254,0
+DVOL.US,D,20190411,000000,19.7007,19.7375,19.6611,19.7375,1803.201332051,0
+DVOL.US,D,20190412,000000,19.7475,19.8329,19.7475,19.823,9461.0178209285,0
+DVOL.US,D,20190415,000000,19.8001,19.813,19.8001,19.813,1825.3512088266,0
+DVOL.US,D,20190416,000000,19.8617,19.8617,19.6312,19.6312,3742.3223624977,0
+DVOL.US,D,20190417,000000,19.5627,19.5627,19.5191,19.5528,1931.0665298011,0
+DVOL.US,D,20190418,000000,19.6233,19.6312,19.6164,19.6164,12690.872579845,0
+DVOL.US,D,20190422,000000,19.6511,19.6511,19.4723,19.5389,13981.606308314,0
+DVOL.US,D,20190423,000000,19.6144,19.7007,19.6054,19.6641,3480.5510915132,0
+DVOL.US,D,20190424,000000,19.8418,19.8418,19.8418,19.8418,621.20336229785,0
+DVOL.US,D,20190425,000000,19.7674,19.8587,19.7674,19.8587,1598.8183781669,0
+DVOL.US,D,20190426,000000,19.959,19.959,19.959,19.959,711.81649456171,0
+DVOL.US,D,20190429,000000,19.9203,19.9203,19.8727,19.8835,6305.6671929845,0
+DVOL.US,D,20190430,000000,19.7097,20.0455,19.7097,20.0255,2584.4878946816,0
+DVOL.US,D,20190501,000000,20.113,20.123,19.9878,19.9978,11233.007962977,0
+DVOL.US,D,20190502,000000,19.8994,19.9819,19.8994,19.9819,936.33570005996,0
+DVOL.US,D,20190503,000000,20.104,20.113,20.0167,20.113,4179.2790225257,0
+DVOL.US,D,20190506,000000,20.0355,20.0842,20.0355,20.0842,1048.0918965187,0
+DVOL.US,D,20190507,000000,19.969,19.9878,19.8329,19.8905,61559.54162233,0
+DVOL.US,D,20190508,000000,19.8418,19.8805,19.817,19.8379,99662.363739286,0
+DVOL.US,D,20190509,000000,19.7674,19.8309,19.7276,19.8309,8737.1195753982,0
+DVOL.US,D,20190510,000000,19.959,19.959,19.959,19.959,4780.3461332094,0
+DVOL.US,D,20190513,000000,20.0265,20.0782,20.0265,20.0782,777.25931230784,0
+DVOL.US,D,20190514,000000,20.1438,20.1616,20.0901,20.0901,12455.278435959,0
+DVOL.US,D,20190515,000000,20.0842,20.1905,20.0842,20.1428,128922.35095987,0
+DVOL.US,D,20190516,000000,20.1567,20.3256,20.1567,20.2788,118675.0125134,0
+DVOL.US,D,20190517,000000,20.256,20.3643,20.256,20.3345,20583.276400028,0
+DVOL.US,D,20190520,000000,20.2858,20.8052,20.2004,20.8052,66872.491610734,0
+DVOL.US,D,20190521,000000,20.5947,20.5947,20.3056,20.3056,16069.735600706,0
+DVOL.US,D,20190522,000000,20.2968,20.3821,20.2968,20.3742,12791.553837916,0
+DVOL.US,D,20190523,000000,20.3742,20.4308,20.3256,20.4308,98184.362870804,0
+DVOL.US,D,20190524,000000,20.5162,20.5162,20.4209,20.4308,29016.338576052,0
+DVOL.US,D,20190528,000000,20.5252,20.5252,20.2301,20.259,44897.800224166,0
+DVOL.US,D,20190529,000000,20.1488,20.1488,19.9948,19.9948,11465.581669122,0
+DVOL.US,D,20190530,000000,20.0495,20.0495,20.0077,20.0425,7619.5576108105,0
+DVOL.US,D,20190531,000000,20.1517,20.2103,20.1328,20.1974,7297.3775849834,0
+DVOL.US,D,20190603,000000,20.2203,20.2968,20.2193,20.256,8311.2378537581,0
+DVOL.US,D,20190604,000000,20.3543,20.4209,20.1716,20.4209,65328.041111925,0
+DVOL.US,D,20190605,000000,20.4109,20.7487,20.4109,20.7487,4680.6716877191,0
+DVOL.US,D,20190606,000000,20.7297,20.8629,20.7297,20.8629,17361.476141757,0
+DVOL.US,D,20190607,000000,20.9513,21.0377,20.8887,20.9215,8023.2894556751,0
+DVOL.US,D,20190610,000000,20.8728,20.8728,20.7705,20.7755,43408.724417296,0
+DVOL.US,D,20190611,000000,20.854,20.854,20.6324,20.7109,7435.3109085407,0
+DVOL.US,D,20190612,000000,20.8629,20.8728,20.834,20.847,4960.5655851564,0
+DVOL.US,D,20190613,000000,20.9702,20.9702,20.8152,20.8827,29456.315673821,0
+DVOL.US,D,20190614,000000,20.9125,21.0098,20.9125,21.0098,7290.3298969185,0
+DVOL.US,D,20190617,000000,20.986,20.986,20.9245,20.9622,2382.118565959,0
+DVOL.US,D,20190618,000000,20.9702,20.9741,20.9503,20.9503,1885.7599636691,0
+DVOL.US,D,20190619,000000,20.9403,21.1062,20.9045,21.0863,18060.20407277,0
+DVOL.US,D,20190620,000000,21.1211,21.2016,21.0913,21.1558,51370.598305548,0
+DVOL.US,D,20190621,000000,21.0387,21.136,21.0128,21.1261,66345.928631023,0
+DVOL.US,D,20190624,000000,21.1261,21.1558,21.0933,21.0993,9437.8611315721,0
+DVOL.US,D,20190625,000000,21.1261,21.1261,21.0188,21.0188,5819.3767165017,0
+DVOL.US,D,20190626,000000,20.8252,20.8252,20.6126,20.6126,11777.693569142,0
+DVOL.US,D,20190627,000000,20.691,20.7199,20.6712,20.6811,15000.500639993,0
+DVOL.US,D,20190628,000000,20.8152,20.844,20.8062,20.8152,3996.0391328365,0
+DVOL.US,D,20190701,000000,20.7576,20.8807,20.7377,20.8807,31157.828935221,0
+DVOL.US,D,20190702,000000,21.0675,21.0725,21.0128,21.0486,6331.8443200829,0
+DVOL.US,D,20190703,000000,21.3088,21.3088,21.2889,21.2889,7674.9323027496,0
+DVOL.US,D,20190705,000000,21.1062,21.2423,21.1062,21.2423,14239.350328977,0
+DVOL.US,D,20190708,000000,21.2523,21.2801,21.2423,21.2771,55697.878777438,0
+DVOL.US,D,20190709,000000,21.2523,21.2889,21.2523,21.2889,27289.655000135,0
+DVOL.US,D,20190710,000000,21.3575,21.4161,21.3386,21.3584,59924.477991257,0
+DVOL.US,D,20190711,000000,21.3784,21.3972,21.2323,21.3287,21751.178993651,0
+DVOL.US,D,20190712,000000,21.2353,21.3088,21.2353,21.2889,4398.7641651204,0
+DVOL.US,D,20190715,000000,21.2711,21.3287,21.2711,21.3088,14126.587319937,0
+DVOL.US,D,20190716,000000,21.3386,21.3386,21.2224,21.2889,11973.015209799,0
+DVOL.US,D,20190717,000000,21.3486,21.3486,21.2523,21.2801,7560.1556685487,0
+DVOL.US,D,20190718,000000,21.2026,21.3584,21.2016,21.3575,6685.235535912,0
+DVOL.US,D,20190719,000000,21.2701,21.2701,21.0774,21.0774,16698.99346365,0
+DVOL.US,D,20190722,000000,21.1648,21.1648,21.0238,21.0675,10971.236691993,0
+DVOL.US,D,20190723,000000,21.0863,21.0863,21.0188,21.0675,12841.894466951,0
+DVOL.US,D,20190724,000000,21.0625,21.0774,20.9662,21.0486,17957.509189537,0
+DVOL.US,D,20190725,000000,21.0575,21.1062,21.0288,21.0883,6484.8798323508,0
+DVOL.US,D,20190726,000000,21.1558,21.2323,21.146,21.1738,11691.1076872,0
+DVOL.US,D,20190729,000000,21.3486,21.3486,21.2423,21.2801,10569.51847229,0
+DVOL.US,D,20190730,000000,21.2939,21.3784,21.1668,21.1916,25341.472656462,0
+DVOL.US,D,20190731,000000,21.2224,21.2473,21,21.0675,91239.369689068,0
+DVOL.US,D,20190801,000000,21.0486,21.1926,21.0486,21.1648,5683.4570181059,0
+DVOL.US,D,20190802,000000,21.1648,21.2701,21.136,21.2473,102081.73437073,0
+DVOL.US,D,20190805,000000,21.0913,21.726,20.7099,20.8052,113885.60506697,0
+DVOL.US,D,20190806,000000,20.8052,21.135,20.8052,21.1161,1938922.6883683,0
+DVOL.US,D,20190807,000000,20.9413,21.3287,20.9413,21.2224,188535.72386368,0
+DVOL.US,D,20190808,000000,21.2721,21.5432,21.2721,21.5333,78190.071830491,0
+DVOL.US,D,20190809,000000,21.572,21.6087,21.4559,21.5999,57510.141422715,0
+DVOL.US,D,20190812,000000,21.5542,21.5909,21.4052,21.4459,55652.572211306,0
+DVOL.US,D,20190813,000000,21.4707,21.6087,21.4707,21.572,95639.140666769,0
+DVOL.US,D,20190814,000000,21.5909,21.5909,21.2801,21.2801,63628.541475688,0
+DVOL.US,D,20190815,000000,21.4946,21.5432,21.3873,21.5432,77236.620316559,0
+DVOL.US,D,20190816,000000,21.5999,21.716,21.5889,21.6773,92923.767136596,0
+DVOL.US,D,20190819,000000,21.7072,21.871,21.7072,21.8522,39113.661947989,0
+DVOL.US,D,20190820,000000,21.8522,21.8522,21.6892,21.6892,57920.920955645,0
+DVOL.US,D,20190821,000000,21.7836,22.0935,21.724,22.0935,100873.55927388,0
+DVOL.US,D,20190822,000000,21.7449,21.8908,21.6942,21.8343,75999.247654867,0
+DVOL.US,D,20190823,000000,21.871,21.9107,21.5333,21.5532,59960.723244162,0
+DVOL.US,D,20190826,000000,21.6475,21.7548,21.5432,21.7548,48615.959084726,0
+DVOL.US,D,20190827,000000,21.8452,21.8908,21.7359,21.7449,106313.36764745,0
+DVOL.US,D,20190828,000000,21.726,21.7737,21.6744,21.7548,73227.492620173,0
+DVOL.US,D,20190829,000000,21.8522,21.9107,21.7637,21.8998,52488.160270136,0
+DVOL.US,D,20190830,000000,21.9385,21.9783,21.9107,21.9276,17021.173489477,0
+DVOL.US,D,20190903,000000,21.9683,22.0548,21.9385,22.0548,10398.36033357,0
+DVOL.US,D,20190904,000000,22.1611,22.2117,22.1014,22.1591,48709.592654732,0
+DVOL.US,D,20190905,000000,22.2494,22.2494,21.9882,22.0091,84776.639733494,0
+DVOL.US,D,20190906,000000,22.1034,22.1034,21.9465,21.9981,30527.564259697,0
+DVOL.US,D,20190909,000000,22.1333,22.1333,21.6992,21.714,46209.67701683,0
+DVOL.US,D,20190910,000000,21.6177,21.6177,21.3386,21.4261,36505.01055137,0
+DVOL.US,D,20190911,000000,21.4657,21.5899,21.3794,21.5671,277205.70784679,0
+DVOL.US,D,20190912,000000,21.7777,21.7777,21.6327,21.6872,58759.595835375,0
+DVOL.US,D,20190913,000000,21.6852,21.6872,21.4956,21.571,32561.32567273,0
+DVOL.US,D,20190916,000000,21.5333,21.6277,21.5234,21.6277,65330.054737087,0
+DVOL.US,D,20190917,000000,21.8223,21.871,21.7449,21.871,102645.54941593,0
+DVOL.US,D,20190918,000000,21.862,21.9296,21.7737,21.9296,15034.732267737,0
+DVOL.US,D,20190919,000000,21.9693,22.0071,21.9296,21.9783,41029.626289079,0
+DVOL.US,D,20190920,000000,22.0368,22.0448,21.9326,21.9326,18513.269734089,0
+DVOL.US,D,20190923,000000,22.0548,22.0836,21.9882,22.0071,51377.645993613,0
+DVOL.US,D,20190924,000000,22.0836,22.2276,22.0548,22.0706,81203.461884555,0
+DVOL.US,D,20190925,000000,22.1233,22.1233,22.0836,22.0836,5940.1942261869,0
+DVOL.US,D,20190926,000000,22.1918,22.3081,22.163,22.2404,125811.30008547,0
+DVOL.US,D,20190927,000000,22.2316,22.2316,21.9584,22.0836,24468.566148987,0
+DVOL.US,D,20190930,000000,22.1719,22.2018,22.1024,22.1511,30109.737038702,0
+DVOL.US,D,20191001,000000,22.1918,22.1918,22.0021,22.0368,44768.928213835,0
+DVOL.US,D,20191002,000000,22.0021,22.0061,21.7478,21.861,97954.809602402,0
+DVOL.US,D,20191003,000000,21.88,21.9584,21.7757,21.9584,161939.76273166,0
+DVOL.US,D,20191004,000000,22.0646,22.2316,22.0071,22.2166,239827.79078794,0
+DVOL.US,D,20191007,000000,22.0935,22.2216,22.0935,22.162,30256.731675486,0
+DVOL.US,D,20191008,000000,22.1233,22.1233,21.9286,21.9385,62018.648159133,0
+DVOL.US,D,20191009,000000,22.0368,22.0736,21.9575,22.027,177833.30613075,0
+DVOL.US,D,20191010,000000,22.0646,22.0905,21.9633,22.0408,23920.86010508,0
+DVOL.US,D,20191011,000000,22.2018,22.2018,22.0081,22.017,54896.455963193,0
+DVOL.US,D,20191014,000000,21.9783,22.0071,21.861,21.9296,25446.181164856,0
+DVOL.US,D,20191015,000000,21.9385,21.9385,21.8213,21.861,32911.696450818,0
+DVOL.US,D,20191016,000000,21.8512,21.861,21.7439,21.861,52277.736440767,0
+DVOL.US,D,20191017,000000,21.8898,21.9584,21.861,21.9316,27265.491498197,0
+DVOL.US,D,20191018,000000,21.9385,22.0836,21.882,22.017,26494.273061374,0
+DVOL.US,D,20191021,000000,22.1233,22.1323,22.0598,22.1034,18169.946644066,0
+DVOL.US,D,20191022,000000,22.1541,22.162,22.0021,22.0021,29414.029545432,0
+DVOL.US,D,20191023,000000,22.0736,22.1233,21.9584,22.027,80867.186482598,0
+DVOL.US,D,20191024,000000,21.9981,22.1233,21.9783,22.0865,62588.504079815,0
+DVOL.US,D,20191025,000000,21.9981,21.9981,21.8313,21.8859,36048.924452309,0
+DVOL.US,D,20191028,000000,21.9197,21.9197,21.6465,21.6962,80269.139809656,0
+DVOL.US,D,20191029,000000,21.725,21.7826,21.6962,21.7439,109670.08079154,0
+DVOL.US,D,20191030,000000,21.7439,21.9296,21.717,21.9296,98097.776988863,0
+DVOL.US,D,20191031,000000,21.9385,21.9683,21.8561,21.9683,23170.784732452,0
+DVOL.US,D,20191101,000000,22.017,22.027,21.7627,21.7707,50850.076201321,0
+DVOL.US,D,20191104,000000,21.725,21.725,21.4836,21.5104,170555.05798479,0
+DVOL.US,D,20191105,000000,21.5314,21.5314,21.2493,21.3068,2106809.6930142,0
+DVOL.US,D,20191106,000000,21.2294,21.4439,21.2294,21.4339,174666.88056441,0
+DVOL.US,D,20191107,000000,21.4241,21.4241,21.0843,21.1718,151666.2471581,0
+DVOL.US,D,20191108,000000,21.1808,21.1836,21.0843,21.1231,35184.072445479,0
+DVOL.US,D,20191111,000000,21.1072,21.146,21.0745,21.1033,75590.481747099,0
+DVOL.US,D,20191112,000000,21.0546,21.1798,21.0347,21.0357,34063.49004315,0
+DVOL.US,D,20191113,000000,21.14,21.3664,21.14,21.3068,151558.51821196,0
+DVOL.US,D,20191114,000000,21.3068,21.4111,21.3068,21.3952,17921.263936632,0
+DVOL.US,D,20191115,000000,21.3754,21.4091,21.3476,21.3972,60684.621489693,0
+DVOL.US,D,20191118,000000,21.57,21.57,21.4141,21.4261,24060.807053799,0
+DVOL.US,D,20191119,000000,21.4539,21.4926,21.4111,21.4677,17226.563255942,0
+DVOL.US,D,20191120,000000,21.5681,21.5681,21.4241,21.5065,22986.538030182,0
+DVOL.US,D,20191121,000000,21.4439,21.4439,21.287,21.3307,41876.355669456,0
+DVOL.US,D,20191122,000000,21.3267,21.3366,21.2095,21.3068,11878.374827213,0
+DVOL.US,D,20191125,000000,21.3168,21.3853,21.2393,21.2711,109698.2715438,0
+DVOL.US,D,20191126,000000,21.3516,21.4886,21.3516,21.4886,88719.317799553,0
+DVOL.US,D,20191127,000000,21.4856,21.57,21.4539,21.5532,91055.122986799,0
+DVOL.US,D,20191129,000000,21.5314,21.5422,21.4906,21.4906,2183.7764875592,0
+DVOL.US,D,20191202,000000,21.3952,21.3982,21.2681,21.2681,16122.089854904,0
+DVOL.US,D,20191203,000000,21.3078,21.3566,21.2681,21.3366,753196.49162888,0
+DVOL.US,D,20191204,000000,21.4052,21.4737,21.3952,21.4539,55940.520609388,0
+DVOL.US,D,20191205,000000,21.5025,21.5025,21.4271,21.4737,26479.170872663,0
+DVOL.US,D,20191206,000000,21.4241,21.5889,21.4241,21.4956,46841.955317516,0
+DVOL.US,D,20191209,000000,21.4439,21.4836,21.4439,21.4737,57816.212447251,0
+DVOL.US,D,20191210,000000,21.4737,21.5025,21.429,21.4509,26801.350898491,0
+DVOL.US,D,20191211,000000,21.5025,21.5025,21.3336,21.4141,14082.287566385,0
+DVOL.US,D,20191212,000000,21.4339,21.4339,21.2194,21.2701,108217.25023757,0
+DVOL.US,D,20191213,000000,21.1053,21.3406,21.1053,21.3406,126625.81146327,0
+DVOL.US,D,20191216,000000,21.3108,21.4737,21.3108,21.4737,18434.738352793,0
+DVOL.US,D,20191217,000000,21.4687,21.5849,21.4687,21.5084,55155.206796435,0
+DVOL.US,D,20191218,000000,21.4489,21.579,21.4489,21.579,74927.999068992,0
+DVOL.US,D,20191219,000000,21.6227,21.6485,21.5472,21.6237,40627.908069376,0
+DVOL.US,D,20191220,000000,21.6137,21.8104,21.6137,21.7885,24598.444971897,0
+DVOL.US,D,20191223,000000,21.8382,21.8382,21.5572,21.5661,22416.6821095,0
+DVOL.US,D,20191224,000000,21.5372,21.6336,21.5174,21.6137,6212.0336229785,0
+DVOL.US,D,20191226,000000,21.6287,21.6624,21.5849,21.6336,19952.004911922,0
+DVOL.US,D,20191227,000000,21.6734,21.7052,21.6575,21.6982,20002.345540958,0
+DVOL.US,D,20191230,000000,21.6833,21.713,21.6336,21.7032,147359.10293782,0
+DVOL.US,D,20191231,000000,21.733,21.8154,21.733,21.8005,13405.709512149,0
+DVOL.US,D,20200102,000000,21.7807,21.869,21.5084,21.6137,118683.06701406,0
+DVOL.US,D,20200103,000000,21.6049,21.7498,21.6049,21.7111,20374.866195821,0
+DVOL.US,D,20200106,000000,21.6237,21.7657,21.6237,21.733,19149.575285097,0
+DVOL.US,D,20200107,000000,21.6833,21.6833,21.581,21.6187,18429.70428989,0
+DVOL.US,D,20200108,000000,21.6049,21.6892,21.5849,21.6137,138612.9220492,0
+DVOL.US,D,20200109,000000,21.575,21.7419,21.575,21.722,10015.771552899,0
+DVOL.US,D,20200110,000000,21.7419,21.8392,21.733,21.8173,35418.659776785,0
+DVOL.US,D,20200113,000000,21.8571,22.02,21.8303,21.9981,22457.961425309,0
+DVOL.US,D,20200114,000000,22.0368,22.0368,21.9088,22.015,23255.356989232,0
+DVOL.US,D,20200115,000000,22.1739,22.2762,22.1441,22.2156,33659.758198284,0
+DVOL.US,D,20200116,000000,22.2643,22.3994,22.2643,22.3954,6467.7640184787,0
+DVOL.US,D,20200117,000000,22.454,22.5255,22.4391,22.5057,7900.4583208285,0
+DVOL.US,D,20200121,000000,22.5057,22.6239,22.5057,22.6239,14703.490928684,0
+DVOL.US,D,20200122,000000,22.751,22.751,22.6308,22.6308,4467.2274206087,0
+DVOL.US,D,20200123,000000,22.6437,22.8385,22.6407,22.8385,22914.047524371,0
+DVOL.US,D,20200124,000000,22.8483,22.898,22.761,22.7848,18365.268284724,0
+DVOL.US,D,20200127,000000,22.7689,22.8086,22.7222,22.756,5026.0084029025,0
+DVOL.US,D,20200128,000000,22.8285,22.9368,22.8285,22.8781,22755.977949199,0
+DVOL.US,D,20200129,000000,22.8881,22.9665,22.8682,22.9268,13303.014628917,0
+DVOL.US,D,20200130,000000,22.8086,23.1116,22.8086,23.1116,4337.3485976971,0
+DVOL.US,D,20200131,000000,23.1224,23.1224,22.8682,22.9466,206947.30552712,0
+DVOL.US,D,20200203,000000,22.9566,23.0828,22.9566,23.0221,23535.250886668,0
+DVOL.US,D,20200204,000000,23.0529,23.1324,23.0341,23.0341,25269.988963231,0
+DVOL.US,D,20200205,000000,23.0023,23.1224,22.9993,23.0629,190908.78111642,0
+DVOL.US,D,20200206,000000,23.1224,23.1821,23.1026,23.1622,16083.830976836,0
+DVOL.US,D,20200207,000000,23.1026,23.2307,23.1026,23.1523,197519.51252136,0
+DVOL.US,D,20200210,000000,23.0828,23.2694,23.0828,23.2506,42550.920098532,0
+DVOL.US,D,20200211,000000,23.2506,23.338,23.2506,23.2904,59306.295066701,0
+DVOL.US,D,20200212,000000,23.2894,23.3669,23.2596,23.338,23711.443088292,0
+DVOL.US,D,20200213,000000,23.3479,23.5535,23.339,23.5178,68067.578144036,0
+DVOL.US,D,20200214,000000,23.6132,23.7105,23.5535,23.6955,32155.580202705,0
+DVOL.US,D,20200218,000000,23.7492,23.779,23.7105,23.7323,13092.590799548,0
+DVOL.US,D,20200219,000000,23.7393,23.7492,23.5952,23.5952,43611.093746018,0
+DVOL.US,D,20200220,000000,23.6132,23.633,23.4304,23.6191,73638.272153103,0
+DVOL.US,D,20200221,000000,23.633,23.6747,23.5724,23.5724,22630.12637661,0
+DVOL.US,D,20200224,000000,23.3956,23.475,23.2218,23.2307,29075.740518314,0
+DVOL.US,D,20200225,000000,23.2794,23.2894,22.6984,22.7033,25183.403081291,0
+DVOL.US,D,20200226,000000,22.908,22.9149,22.5355,22.5355,49063.990683142,0
+DVOL.US,D,20200227,000000,22.3209,22.4094,21.4002,21.4002,65484.097061935,0
+DVOL.US,D,20200228,000000,20.9085,20.988,20.3325,20.7705,61421.608298772,0
+DVOL.US,D,20200302,000000,20.9483,21.7975,20.9483,21.7975,53293.610334704,0
+DVOL.US,D,20200303,000000,21.7767,22.1968,21.5084,21.5572,52139.80311721,0
+DVOL.US,D,20200304,000000,21.7807,22.6239,21.7807,22.595,19933.88228547,0
+DVOL.US,D,20200305,000000,22.2434,22.2911,22.0031,22.1719,44098.391035082,0
+DVOL.US,D,20200306,000000,21.575,22.0368,21.3684,21.9485,41908.573672039,0
+DVOL.US,D,20200309,000000,20.6851,21.2214,20.5172,20.6652,33314.421483101,0
+DVOL.US,D,20200310,000000,21.1549,21.1549,20.2153,21.0486,41036.673977144,0
+DVOL.US,D,20200311,000000,20.6156,20.6156,19.7991,20.0395,80946.724676474,0
+DVOL.US,D,20200312,000000,18.8824,19.225,17.9339,18.0679,605825.30694009,0
+DVOL.US,D,20200313,000000,19.088,19.088,18.0212,18.9995,356382.45600637,0
+DVOL.US,D,20200316,000000,17.904,18.2248,17.0091,17.0091,117642.0228056,0
+DVOL.US,D,20200317,000000,17.0717,18.2348,16.8164,18.0808,113488.92091017,0
+DVOL.US,D,20200318,000000,17.0121,17.3935,16.2384,16.9436,38172.292185025,0
+DVOL.US,D,20200319,000000,16.7876,16.9794,16.453,16.5423,29767.420761261,0
+DVOL.US,D,20200320,000000,16.5413,16.5413,15.3584,15.4458,167589.99493461,0
+DVOL.US,D,20200323,000000,15.416,15.416,14.3482,14.6502,270344.28010925,0
+DVOL.US,D,20200324,000000,15.4657,15.8599,15.1915,15.8599,533596.57239998,0
+DVOL.US,D,20200325,000000,15.9504,16.9634,15.563,16.3457,120882.9525029,0
+DVOL.US,D,20200326,000000,16.5721,17.614,16.5721,17.614,77538.664090772,0
+DVOL.US,D,20200327,000000,17.0637,18.2606,17.0637,17.7322,836832.41270842,0
+DVOL.US,D,20200330,000000,17.9785,18.2159,17.5206,18.193,80146.30867481,0
+DVOL.US,D,20200331,000000,18.0927,18.0927,17.4561,17.6279,76116.037914229,0
+DVOL.US,D,20200401,000000,16.8959,16.9654,16.3457,16.592,62698.246651112,0
+DVOL.US,D,20200402,000000,16.4827,16.9456,16.4827,16.9257,44267.535548642,0
+DVOL.US,D,20200403,000000,16.8462,16.8711,16.288,16.3605,63402.008645028,0
+DVOL.US,D,20200406,000000,16.9852,17.6736,16.9456,17.6736,24407.150581563,0
+DVOL.US,D,20200407,000000,18.3003,18.3271,17.6041,17.6438,36219.075778449,0
+DVOL.US,D,20200408,000000,17.7511,18.4871,17.7114,18.4871,177574.5552975,0
+DVOL.US,D,20200409,000000,18.9102,19.5876,18.9102,19.3423,32648.918367253,0
+DVOL.US,D,20200413,000000,19.2538,19.2538,18.6986,18.7334,71815.941382018,0
+DVOL.US,D,20200414,000000,19.1347,19.3423,19.1347,19.3055,148126.29412432,0
+DVOL.US,D,20200415,000000,18.7522,18.8545,18.5476,18.6639,22581.799372737,0
+DVOL.US,D,20200416,000000,18.6738,18.6738,18.4076,18.6043,60988.678889067,0
+DVOL.US,D,20200417,000000,19.0303,19.1495,18.8506,19.1495,58438.42262213,0
+DVOL.US,D,20200420,000000,18.939,19.1763,18.939,18.9727,23290.595429556,0
+DVOL.US,D,20200421,000000,18.7135,18.7135,18.4453,18.5318,31296.769071359,0
+DVOL.US,D,20200422,000000,18.6341,18.9152,18.6142,18.8427,36721.475256223,0
+DVOL.US,D,20200423,000000,18.939,18.9767,18.7622,18.7721,24601.46540964,0
+DVOL.US,D,20200424,000000,18.792,18.9102,18.7234,18.9022,35755.941991322,0
+DVOL.US,D,20200427,000000,19.0075,19.2638,19.0075,19.2111,12873.105656953,0
+DVOL.US,D,20200428,000000,19.4216,19.4216,19.0125,19.0135,33781.582520551,0
+DVOL.US,D,20200429,000000,19.0661,19.1446,18.934,18.9975,451366.1616831,0
+DVOL.US,D,20200430,000000,18.9191,18.9975,18.8407,18.9608,36387.213479427,0
+DVOL.US,D,20200501,000000,18.8297,18.8407,18.6539,18.7324,301468.88422931,0
+DVOL.US,D,20200504,000000,18.6439,18.9002,18.6439,18.8923,121535.3670552,0
+DVOL.US,D,20200505,000000,19.0661,19.3223,19.0175,19.2002,36377.14535362,0
+DVOL.US,D,20200506,000000,19.234,19.3035,19.1545,19.1565,58884.440595384,0
+DVOL.US,D,20200507,000000,19.224,19.4028,19.224,19.3223,16174.4441091,0
+DVOL.US,D,20200508,000000,19.4216,19.5191,19.4216,19.4654,24119.20218348,0
+DVOL.US,D,20200511,000000,19.4118,19.7227,19.4118,19.7167,7039.6335643218,0
+DVOL.US,D,20200512,000000,19.7067,19.7067,19.3213,19.3213,26089.534403929,0
+DVOL.US,D,20200513,000000,19.3075,19.3959,19.0075,19.0949,46562.061420078,0
+DVOL.US,D,20200514,000000,19.0075,19.1933,18.8307,19.1933,176062.32280127,0
+DVOL.US,D,20200515,000000,19.2439,19.3462,19.1297,19.3423,13000.970854704,0
+DVOL.US,D,20200518,000000,19.6621,19.7167,19.6114,19.6312,20309.423378074,0
+DVOL.US,D,20200519,000000,19.5776,19.6769,19.4554,19.4554,114106.09702214,0
+DVOL.US,D,20200520,000000,19.5876,19.6472,19.5279,19.5578,19396.244367371,0
+DVOL.US,D,20200521,000000,19.5578,19.5578,19.3423,19.4018,19577.470631899,0
+DVOL.US,D,20200522,000000,19.3621,19.4306,19.3125,19.4266,18314.927655689,0
+DVOL.US,D,20200526,000000,19.667,19.667,19.4018,19.4018,25155.21232903,0
+DVOL.US,D,20200527,000000,19.4216,19.6382,19.3025,19.6382,9944.2878596691,0
+DVOL.US,D,20200528,000000,19.7664,20.0563,19.7664,19.9472,27325.90025304,0
+DVOL.US,D,20200529,000000,19.969,20.2331,19.9213,20.2331,16323.452371046,0
+DVOL.US,D,20200601,000000,20.1785,20.2471,20.114,20.1388,13101.652112775,0
+DVOL.US,D,20200602,000000,20.1388,20.2689,20.1239,20.2689,19935.895910631,0
+DVOL.US,D,20200603,000000,20.2958,20.3196,20.2223,20.2719,30554.748199376,0
+DVOL.US,D,20200604,000000,20.2272,20.2669,19.9312,19.961,26753.023894616,0
+DVOL.US,D,20200605,000000,20.0465,20.252,20.0465,20.1885,9085.4767283238,0
+DVOL.US,D,20200608,000000,20.1438,20.3046,20.0891,20.3046,54432.315363486,0
+DVOL.US,D,20200609,000000,20.2729,20.2768,20.1974,20.2471,17559.818220157,0
+DVOL.US,D,20200610,000000,20.2173,20.3931,20.1905,20.2858,18594.821553126,0
+DVOL.US,D,20200611,000000,20.1288,20.1517,19.4991,19.4991,49662.037356083,0
+DVOL.US,D,20200612,000000,19.7067,19.7346,19.378,19.5299,14948.146385796,0
+DVOL.US,D,20200615,000000,19.3253,19.7762,19.2538,19.7762,19365.033177369,0
+DVOL.US,D,20200616,000000,20.1288,20.1288,19.7862,19.9213,25312.275091621,0
+DVOL.US,D,20200617,000000,19.971,20.1557,19.971,20.0206,32223.036645612,0
+DVOL.US,D,20200618,000000,19.9908,20.0792,19.9412,20.0127,20862.163484884,0
+DVOL.US,D,20200619,000000,20.1875,20.1875,19.9114,19.972,67850.106626603,0
+DVOL.US,D,20200622,000000,19.8667,20.0891,19.8667,19.9908,12265.997670786,0
+DVOL.US,D,20200623,000000,20.1577,20.1706,20.0047,20.0047,27059.094919152,0
+DVOL.US,D,20200624,000000,19.823,19.823,19.5578,19.667,12288.147547561,0
+DVOL.US,D,20200625,000000,19.5279,19.8409,19.4883,19.8409,120517.47953611,0
+DVOL.US,D,20200626,000000,19.9034,19.9223,19.7067,19.7067,7916.5673221199,0
+DVOL.US,D,20200629,000000,19.6472,19.8239,19.6472,19.7962,8518.6412453842,0
+DVOL.US,D,20200630,000000,19.9123,20.1507,19.9024,20.1507,6751.6851662388,0
+DVOL.US,D,20200701,000000,20.1795,20.3474,20.1408,20.3176,60558.769917104,0
+DVOL.US,D,20200702,000000,20.4477,20.549,20.4149,20.4149,73967.499866994,0
+DVOL.US,D,20200706,000000,20.6225,20.6524,20.4546,20.5351,27875.619922107,0
+DVOL.US,D,20200707,000000,20.5301,20.6622,20.4934,20.4934,16382.854313307,0
+DVOL.US,D,20200708,000000,20.5827,20.6027,20.4834,20.5609,16031.47672264,0
+DVOL.US,D,20200709,000000,20.6622,20.7307,20.3961,20.6742,13557.738211836,0
+DVOL.US,D,20200710,000000,20.6524,20.7427,20.548,20.7427,80190.608428362,0
+DVOL.US,D,20200713,000000,20.8778,20.9453,20.4834,20.5232,31262.537443615,0
+DVOL.US,D,20200714,000000,20.5529,20.8232,20.4249,20.8232,7146.355697877,0
+DVOL.US,D,20200715,000000,20.8678,20.997,20.8678,20.9562,7301.4048353063,0
+DVOL.US,D,20200716,000000,20.8857,20.996,20.8619,20.985,16138.198856195,0
+DVOL.US,D,20200717,000000,21.0863,21.2343,21.0466,21.2135,16927.539919472,0
+DVOL.US,D,20200720,000000,21.3228,21.5035,21.3228,21.5035,36653.012000734,0
+DVOL.US,D,20200721,000000,21.57,21.57,21.3624,21.4221,49947.972129005,0
+DVOL.US,D,20200722,000000,21.5979,21.5979,21.4399,21.5512,17019.159864316,0
+DVOL.US,D,20200723,000000,21.6773,21.7568,21.3624,21.4261,22748.930261134,0
+DVOL.US,D,20200724,000000,21.3426,21.3426,21.1936,21.2939,72056.569588808,0
+DVOL.US,D,20200727,000000,21.4121,21.578,21.4121,21.5412,24138.331622514,0
+DVOL.US,D,20200728,000000,21.5512,21.5512,21.3287,21.3287,223535.54960689,0
+DVOL.US,D,20200729,000000,21.5899,21.6575,21.5661,21.6087,14744.770244493,0
+DVOL.US,D,20200730,000000,21.3724,21.6177,21.3724,21.6068,44965.256667073,0
+DVOL.US,D,20200731,000000,21.6674,21.6793,21.4995,21.6575,6768.8009801109,0
+DVOL.US,D,20200803,000000,21.8561,22.0438,21.8561,22.0011,80641.660464519,0
+DVOL.US,D,20200804,000000,21.9197,22.014,21.9098,22.014,34448.09244898,0
+DVOL.US,D,20200805,000000,22.024,22.0488,21.9743,22.0408,8440.1098640889,0
+DVOL.US,D,20200806,000000,22.0627,22.0925,21.8998,22.0826,18006.843005992,0
+DVOL.US,D,20200807,000000,22.1362,22.1521,22.0339,22.1143,6205.9927474942,0
+DVOL.US,D,20200810,000000,22.0955,22.0955,21.9147,21.9395,32047.851256568,0
+DVOL.US,D,20200811,000000,21.9147,21.9743,21.717,21.717,15516.995493897,0
+DVOL.US,D,20200812,000000,21.875,22.1143,21.875,22.0696,19490.884749958,0
+DVOL.US,D,20200813,000000,22.0627,22.2346,22.0627,22.1719,10076.180307742,0
+DVOL.US,D,20200814,000000,22.1521,22.2117,22.0438,22.1024,199141.48758888,0
+DVOL.US,D,20200817,000000,22.2246,22.2802,22.2018,22.2276,14397.419904148,0
+DVOL.US,D,20200818,000000,22.2802,22.3597,22.2366,22.3041,9688.5574641688,0
+DVOL.US,D,20200819,000000,22.3199,22.3398,22.162,22.164,8164.2432169744,0
+DVOL.US,D,20200820,000000,22.162,22.2414,22.1471,22.2117,5733.7976471414,0
+DVOL.US,D,20200821,000000,22.1819,22.2117,22.1153,22.1819,5099.5057212943,0
+DVOL.US,D,20200824,000000,22.2802,22.2802,22.1123,22.1918,22554.615433057,0
+DVOL.US,D,20200825,000000,22.2614,22.2743,22.2176,22.2743,5443.835623897,0
+DVOL.US,D,20200826,000000,22.2614,22.5365,22.2614,22.4967,40894.713403264,0
+DVOL.US,D,20200827,000000,22.458,22.5375,22.3597,22.4192,17655.465415324,0
+DVOL.US,D,20200828,000000,22.4869,22.4869,22.3299,22.4362,7490.6856004797,0
+DVOL.US,D,20200831,000000,22.3894,22.5633,22.3894,22.4967,673479.08511345,0
+DVOL.US,D,20200901,000000,22.5464,22.605,22.5067,22.598,15340.803292272,0
+DVOL.US,D,20200902,000000,22.7023,23.0201,22.7023,23.0083,13928.245241537,0
+DVOL.US,D,20200903,000000,22.8215,22.8215,22.024,22.1819,29013.318138309,0
+DVOL.US,D,20200904,000000,22.0339,22.2414,21.5114,21.8561,36687.243628479,0
+DVOL.US,D,20200908,000000,21.5889,21.6475,21.3228,21.4022,204226.89793404,0
+DVOL.US,D,20200909,000000,21.6773,21.9941,21.6386,21.9623,35809.303058099,0
+DVOL.US,D,20200910,000000,22.0627,22.1223,21.6376,21.6833,17242.672257233,0
+DVOL.US,D,20200911,000000,21.8085,21.8581,21.5412,21.7101,11242.069276204,0
+DVOL.US,D,20200914,000000,21.8561,22.0368,21.8561,21.9355,524063.06407324,0
+DVOL.US,D,20200915,000000,21.8362,22.2375,21.8362,22.1719,27108.428735607,0
+DVOL.US,D,20200916,000000,22.2713,22.2901,21.9941,22.015,12885.187407922,0
+DVOL.US,D,20200917,000000,21.7607,21.9296,21.7032,21.8541,29874.142894816,0
+DVOL.US,D,20200918,000000,21.9346,21.9843,21.6674,21.7657,21809.574123332,0
+DVOL.US,D,20200921,000000,21.5314,21.5899,21.3624,21.5889,33737.282766999,0
+DVOL.US,D,20200922,000000,21.6137,21.9445,21.6137,21.9227,17319.190013367,0
+DVOL.US,D,20200923,000000,21.8263,21.9545,21.5015,21.5214,16667.782273648,0
+DVOL.US,D,20200924,000000,21.4419,21.6277,21.3794,21.4569,24629.6561619,0
+DVOL.US,D,20200925,000000,21.4121,21.8045,21.4121,21.8045,32225.050270773,0
+DVOL.US,D,20200928,000000,22.1223,22.1343,22.014,22.0656,9566.733141903,0
+DVOL.US,D,20200929,000000,22.1968,22.1968,22.0875,22.0875,8926.4003405716,0
+DVOL.US,D,20200930,000000,22.1024,22.3199,22.0528,22.1839,28344.794584719,0
+DVOL.US,D,20201001,000000,22.3696,22.3696,22.2346,22.2862,41215.88661651,0
+DVOL.US,D,20201002,000000,22.1421,22.2018,22.0627,22.0826,12016.30815077,0
+DVOL.US,D,20201005,000000,22.2753,22.4967,22.2753,22.4679,43367.445101487,0
+DVOL.US,D,20201006,000000,22.4391,22.5057,22.2891,22.3041,8755.242201851,0
+DVOL.US,D,20201007,000000,22.5166,22.6189,22.4391,22.597,15785.814452947,0
+DVOL.US,D,20201008,000000,22.6745,22.741,22.6249,22.741,28448.496280531,0
+DVOL.US,D,20201009,000000,22.6944,23.048,22.6944,23.0181,29659.691815125,0
+DVOL.US,D,20201012,000000,23.1374,23.4224,23.1374,23.3241,24868.270743528,0
+DVOL.US,D,20201013,000000,23.3539,23.3629,23.2307,23.3052,24144.372497998,0
+DVOL.US,D,20201014,000000,23.3152,23.3807,23.1006,23.1691,23364.092747948,0
+DVOL.US,D,20201015,000000,22.9606,23.0877,22.901,23.0848,36667.107376864,0
+DVOL.US,D,20201016,000000,23.2169,23.3559,23.1473,23.1473,77548.732216579,0
+DVOL.US,D,20201019,000000,23.2655,23.2655,22.744,22.7808,34823.633541585,0
+DVOL.US,D,20201020,000000,22.8593,23.0083,22.8315,22.8385,9348.254811889,0
+DVOL.US,D,20201021,000000,23.0113,23.0301,22.7341,22.7738,24173.570062838,0
+DVOL.US,D,20201022,000000,22.8116,22.8413,22.6547,22.7738,5694.5319564937,0
+DVOL.US,D,20201023,000000,22.7937,22.8413,22.7143,22.8315,16392.922439114,0
+DVOL.US,D,20201026,000000,22.6845,22.6845,22.4292,22.5514,27427.588323692,0
+DVOL.US,D,20201027,000000,22.5752,22.6725,22.5752,22.599,40401.375238717,0
+DVOL.US,D,20201028,000000,22.2414,22.2414,21.9445,21.9723,28056.846186635,0
+DVOL.US,D,20201029,000000,21.9346,22.2316,21.8898,22.024,42231.760510446,0
+DVOL.US,D,20201030,000000,22.014,22.019,21.7667,21.9266,30112.757476445,0
+DVOL.US,D,20201102,000000,21.9941,22.3199,21.9941,22.2077,86987.600160732,0
+DVOL.US,D,20201103,000000,22.4967,22.6845,22.4869,22.605,62668.042273691,0
+DVOL.US,D,20201104,000000,22.8027,23.3877,22.8027,23.1602,19687.213203196,0
+DVOL.US,D,20201105,000000,23.477,23.477,23.3539,23.3927,4008.1208838051,0
+DVOL.US,D,20201106,000000,23.49,23.636,23.4125,23.5764,41716.272469123,0
+DVOL.US,D,20201109,000000,23.5417,23.5417,22.8027,22.8395,12339.494989177,0
+DVOL.US,D,20201110,000000,22.7242,22.9109,22.6348,22.8453,41311.533811677,0
+DVOL.US,D,20201111,000000,23.0579,23.2526,23.0579,23.2119,37624.586141119,0
+DVOL.US,D,20201112,000000,23.2417,23.2606,23.0043,23.1175,97838.019343039,0
+DVOL.US,D,20201113,000000,23.3062,23.3629,23.2536,23.3449,46777.51931235,0
+DVOL.US,D,20201116,000000,23.4423,23.487,23.3251,23.4522,28031.675872117,0
+DVOL.US,D,20201117,000000,23.2566,23.4622,23.2566,23.3966,25816.688194556,0
+DVOL.US,D,20201118,000000,23.3152,23.3211,23.0579,23.0868,36531.187678469,0
+DVOL.US,D,20201119,000000,22.9795,23.2367,22.9795,23.2367,6018.7256074822,0
+DVOL.US,D,20201120,000000,23.2397,23.334,23.2268,23.2476,47388.654548842,0
+DVOL.US,D,20201123,000000,23.1871,23.1871,23.048,23.1166,12702.954330813,0
+DVOL.US,D,20201124,000000,23.0877,23.1921,23.0877,23.1076,24714.228418679,0
+DVOL.US,D,20201125,000000,23.1423,23.1573,23.0381,23.1354,15835.148269402,0
+DVOL.US,D,20201127,000000,23.2655,23.2854,23.2069,23.2774,6184.8496832993,0
+DVOL.US,D,20201130,000000,23.3301,23.4324,23.2169,23.4204,10634.961290036,0
+DVOL.US,D,20201201,000000,23.3439,23.6896,23.3439,23.6509,32735.504249193,0
+DVOL.US,D,20201202,000000,23.5397,23.5397,23.4224,23.4632,20301.368877429,0
+DVOL.US,D,20201203,000000,23.5417,23.5417,23.3629,23.3727,18590.794302803,0
+DVOL.US,D,20201204,000000,23.4413,23.5465,23.4413,23.5417,15445.511800666,0
+DVOL.US,D,20201207,000000,23.631,23.631,23.482,23.5515,6267.4083149175,0
+DVOL.US,D,20201208,000000,23.5943,23.641,23.5943,23.637,165061.88854444,0
+DVOL.US,D,20201209,000000,23.4522,23.5168,23.3539,23.4324,14979.357575798,0
+DVOL.US,D,20201210,000000,23.4721,23.5417,23.4324,23.4522,105638.80321838,0
+DVOL.US,D,20201211,000000,23.4622,23.5515,23.4125,23.5217,8077.6573350334,0
+DVOL.US,D,20201214,000000,23.7581,23.7581,23.5417,23.5417,7117.1581330364,0
+DVOL.US,D,20201215,000000,23.6896,23.792,23.6489,23.6995,15458.600364216,0
+DVOL.US,D,20201216,000000,23.777,23.8286,23.6757,23.7293,7771.5863104977,0
+DVOL.US,D,20201217,000000,23.9856,24.0452,23.9578,24.0253,12929.487161473,0
+DVOL.US,D,20201218,000000,24.0253,24.1346,23.9558,24.1157,9036.142911869,0
+DVOL.US,D,20201221,000000,23.7502,24.0035,23.6012,23.9618,51914.277099131,0
+DVOL.US,D,20201222,000000,23.9786,23.9956,23.932,23.9508,8079.6709601948,0
+DVOL.US,D,20201223,000000,24.0005,24.0551,23.9558,23.9756,20589.317275512,0
+DVOL.US,D,20201224,000000,24.0343,24.0383,23.9648,24.0383,6660.0652213942,0
+DVOL.US,D,20201228,000000,24.0711,24.0939,24.0154,24.0481,11401.145663956,0
+DVOL.US,D,20201229,000000,24.1396,24.1446,23.9558,24.0233,12501.591814671,0
+DVOL.US,D,20201230,000000,24.1256,24.1256,24.0084,24.0402,6835.2506104377,0
+DVOL.US,D,20201231,000000,24.0353,24.2419,24.0253,24.223,48211.220427281,0
+DVOL.US,D,20210104,000000,24.3214,24.3214,23.7293,23.9211,26333.183048461,0
+DVOL.US,D,20210105,000000,23.9558,24.0749,23.8475,24.0323,4462.1933577051,0
+DVOL.US,D,20210106,000000,24.1842,24.3809,24.1842,24.3054,60521.517851617,0
+DVOL.US,D,20210107,000000,24.5289,24.6908,24.5289,24.6848,22791.216389524,0
+DVOL.US,D,20210108,000000,24.8984,24.8984,24.6749,24.8189,7770.579497917,0
+DVOL.US,D,20210111,000000,24.7057,24.7951,24.6382,24.666,78572.660611161,0
+DVOL.US,D,20210112,000000,24.6073,24.6083,24.371,24.4594,18751.884315717,0
+DVOL.US,D,20210113,000000,24.364,24.4395,24.3214,24.3422,22141.822274966,0
+DVOL.US,D,20210114,000000,24.3551,24.3551,24.1743,24.1793,10248.345259044,0
+DVOL.US,D,20210115,000000,24.2141,24.2865,24.0452,24.2061,58655.894139563,0
+DVOL.US,D,20210119,000000,24.3452,24.371,24.223,24.3004,16165.382795874,0
+DVOL.US,D,20210120,000000,24.3859,24.6272,24.3859,24.6272,15781.787202624,0
+DVOL.US,D,20210121,000000,24.6332,24.6332,24.5438,24.5438,2191.8309882049,0
+DVOL.US,D,20210122,000000,24.4295,24.5319,24.3997,24.521,6871.4958633433,0
+DVOL.US,D,20210125,000000,24.5885,24.5885,24.3491,24.4097,12685.838516941,0
+DVOL.US,D,20210126,000000,24.3997,24.3997,24.2617,24.2717,12763.363085656,0
+DVOL.US,D,20210127,000000,24.0353,24.0353,23.4522,23.5407,28603.545417961,0
+DVOL.US,D,20210128,000000,23.6707,24.1157,23.6707,23.926,88280.347514363,0
+DVOL.US,D,20210129,000000,23.7978,23.8475,23.5118,23.5645,14529.312352221,0
+DVOL.US,D,20210201,000000,23.6608,23.922,23.6608,23.9111,17736.010421781,0
+DVOL.US,D,20210202,000000,24.2915,24.4097,24.2776,24.3233,53564.442918914,0
+DVOL.US,D,20210203,000000,24.1842,24.1842,24.0651,24.1167,31507.192900728,0
+DVOL.US,D,20210204,000000,24.223,24.2517,24.1544,24.2071,18241.430337298,0
+DVOL.US,D,20210205,000000,24.371,24.371,24.2816,24.3054,11132.326704906,0
+DVOL.US,D,20210208,000000,24.4197,24.4981,24.4077,24.4981,17191.324815617,0
+DVOL.US,D,20210209,000000,24.5388,24.5488,24.4295,24.4991,9046.2110376761,0
+DVOL.US,D,20210210,000000,24.5885,24.6083,24.4991,24.5388,14584.68704416,0
+DVOL.US,D,20210211,000000,24.5975,24.6262,24.509,24.6262,15453.566301312,0
+DVOL.US,D,20210212,000000,24.5388,24.7583,24.5388,24.7583,10227.202194849,0
+DVOL.US,D,20210216,000000,24.7653,24.7653,24.666,24.666,6297.6126923388,0
+DVOL.US,D,20210217,000000,24.5885,24.6471,24.4991,24.6252,11029.631821674,0
+DVOL.US,D,20210218,000000,24.5488,24.6282,24.4952,24.5925,4493.4045477071,0
+DVOL.US,D,20210219,000000,24.657,24.6758,24.3997,24.4395,15183.740529682,0
+DVOL.US,D,20210222,000000,24.1694,24.1694,24.0551,24.0551,12962.711976637,0
+DVOL.US,D,20210223,000000,23.7195,24.0054,23.7195,23.9796,10392.319458084,0
+DVOL.US,D,20210224,000000,23.8475,24.0571,23.8475,24.0114,11932.74270657,0
+DVOL.US,D,20210225,000000,24.0253,24.0253,23.6638,23.6638,11735.407440751,0
+DVOL.US,D,20210226,000000,23.7035,23.8227,23.6518,23.6588,5461.9582503498,0
+DVOL.US,D,20210301,000000,23.7393,24.2031,23.7393,24.1266,8009.1940795452,0
+DVOL.US,D,20210302,000000,24.0551,24.1544,23.8773,23.927,11159.510644586,0
+DVOL.US,D,20210303,000000,23.7095,23.7095,23.3927,23.4294,31179.978811997,0
+DVOL.US,D,20210304,000000,23.2198,23.3629,22.8365,22.8682,34752.149848354,0
+DVOL.US,D,20210305,000000,22.9596,23.3827,22.7728,23.3767,10036.914617094,0
+DVOL.US,D,20210308,000000,23.3936,23.621,23.2069,23.2436,39052.246380566,0
+DVOL.US,D,20210309,000000,23.779,23.7978,23.622,23.622,6559.3839633233,0
+DVOL.US,D,20210310,000000,23.7403,23.8376,23.7015,23.7015,6669.1265346206,0
+DVOL.US,D,20210311,000000,23.8178,24.0214,23.8178,23.9628,45372.00894968,0
+DVOL.US,D,20210312,000000,23.8625,23.9736,23.8276,23.9736,22312.980413687,0
+DVOL.US,D,20210315,000000,24.0253,24.2419,24.0104,24.2369,12616.368448872,0
+DVOL.US,D,20210316,000000,24.1644,24.3412,24.1544,24.1803,34586.025772537,0
+DVOL.US,D,20210317,000000,24.074,24.1197,23.9856,24.1137,4199.4152741399,0
+DVOL.US,D,20210318,000000,23.9171,24.0054,23.8674,23.8873,14996.47338967,0
+DVOL.US,D,20210319,000000,23.8178,24.0144,23.8178,23.9001,23912.805604434,0
+DVOL.US,D,20210322,000000,23.927,24.073,23.927,24.073,10525.218718739,0
+DVOL.US,D,20210323,000000,24.1008,24.1962,24.0054,24.0054,9327.1117476941,0
+DVOL.US,D,20210324,000000,24.0054,24.1246,23.9756,24.0054,11446.452230088,0
+DVOL.US,D,20210325,000000,23.779,24.0551,23.7591,24.0114,24681.003603516,0
+DVOL.US,D,20210326,000000,24.0651,24.4197,24.0353,24.4077,18050.135946963,0
+DVOL.US,D,20210329,000000,24.4097,24.4395,24.2041,24.4227,9890.9267928915,0
+DVOL.US,D,20210330,000000,24.2717,24.3114,24.2517,24.2846,2249.2193053053,0
+DVOL.US,D,20210331,000000,24.4494,24.507,24.3997,24.3997,4650.4673102978,0
+DVOL.US,D,20210401,000000,24.4991,24.7365,24.4991,24.7176,9280.7983689814,0
+DVOL.US,D,20210405,000000,24.8546,25.0484,24.8448,25.0314,7372.8885285367,0
+DVOL.US,D,20210406,000000,25.0533,25.1794,25.0434,25.0514,19447.591808987,0
+DVOL.US,D,20210407,000000,24.9937,24.9937,24.8944,24.9281,17645.397289517,0
+DVOL.US,D,20210408,000000,25.1259,25.1387,25.0434,25.1308,7284.2890214342,0
+DVOL.US,D,20210409,000000,25.2092,25.3453,25.1596,25.3453,7025.5381881918,0
+DVOL.US,D,20210412,000000,25.3772,25.4218,25.3324,25.4099,4640.3991844907,0
+DVOL.US,D,20210413,000000,25.3772,25.555,25.3622,25.537,62748.587280148,0
+DVOL.US,D,20210414,000000,25.4863,25.4913,25.4467,25.4467,5968.3849784467,0
+DVOL.US,D,20210415,000000,25.7059,25.7635,25.7059,25.7436,10313.78807679,0
+DVOL.US,D,20210416,000000,25.8846,25.9989,25.8618,25.98,12521.728066285,0
+DVOL.US,D,20210419,000000,25.9016,25.9016,25.8519,25.8718,6008.6574816751,0
+DVOL.US,D,20210420,000000,25.7933,25.8032,25.4863,25.7863,246017.67453414,0
+DVOL.US,D,20210421,000000,25.8419,26.0872,25.8419,26.0784,31571.628905893,0
+DVOL.US,D,20210422,000000,26.1429,26.2432,26.0287,26.0535,33378.857488267,0
+DVOL.US,D,20210423,000000,26.0774,26.4438,26.0774,26.3683,96708.375627484,0
+DVOL.US,D,20210426,000000,26.424,26.424,26.2959,26.2988,15897.570649405,0
+DVOL.US,D,20210427,000000,26.3028,26.3852,26.2462,26.3555,7463.5016608005,0
+DVOL.US,D,20210428,000000,26.266,26.3365,26.2224,26.2224,2567.3720808096,0
+DVOL.US,D,20210429,000000,26.2959,26.4438,26.2562,26.422,44016.839216045,0
+DVOL.US,D,20210430,000000,26.266,26.3058,26.2462,26.262,13019.093481156,0
+DVOL.US,D,20210503,000000,26.4637,26.4637,26.3058,26.3187,59758.35391544,0
+DVOL.US,D,20210504,000000,26.2472,26.3355,26.1985,26.3355,3769.5063021769,0
+DVOL.US,D,20210505,000000,26.434,26.5521,26.3157,26.4588,28831.085061201,0
+DVOL.US,D,20210506,000000,26.5273,26.6415,26.434,26.6117,24822.964177396,0
+DVOL.US,D,20210507,000000,26.6415,26.8571,26.6316,26.8571,75139.429710941,0
+DVOL.US,D,20210510,000000,26.9464,27.0387,26.7011,26.7011,175348.49268155,0
+DVOL.US,D,20210511,000000,26.434,26.434,26.2164,26.3555,12841.894466951,0
+DVOL.US,D,20210512,000000,26.2462,26.2462,25.694,25.694,182832.13059396,0
+DVOL.US,D,20210513,000000,26.0804,26.2263,25.9989,26.1469,31927.033746883,0
+DVOL.US,D,20210514,000000,26.1171,26.4736,26.1171,26.3852,36320.7638491,0
+DVOL.US,D,20210517,000000,26.3654,26.3654,26.1965,26.275,6186.8633084607,0
+DVOL.US,D,20210518,000000,26.2562,26.2562,25.9611,25.9611,51843.800218482,0
+DVOL.US,D,20210519,000000,25.7436,25.8419,25.5946,25.8111,19955.025349665,0
+DVOL.US,D,20210520,000000,25.8221,26.1171,25.8221,26.0476,49362.007207032,0
+DVOL.US,D,20210521,000000,26.1568,26.266,26.0774,26.1469,6731.5489146246,0
+DVOL.US,D,20210524,000000,26.2174,26.2959,26.2164,26.2562,79001.562770543,0
+DVOL.US,D,20210525,000000,26.3088,26.3455,26.2263,26.2362,10693.356419717,0
+DVOL.US,D,20210526,000000,26.2462,26.3157,26.2362,26.2959,11450.479480411,0
+DVOL.US,D,20210527,000000,26.4051,26.4538,26.3753,26.3753,16723.156965587,0
+DVOL.US,D,20210528,000000,26.4408,26.5035,26.4051,26.4637,11124.272204261,0
+DVOL.US,D,20210601,000000,26.562,26.5819,26.3753,26.414,188336.37497271,0
+DVOL.US,D,20210602,000000,26.414,26.4438,26.3555,26.3693,3909.4532508955,0
+DVOL.US,D,20210603,000000,26.3058,26.3753,26.1369,26.3058,6608.7177797781,0
+DVOL.US,D,20210604,000000,26.4101,26.4975,26.3852,26.4975,3725.2065486257,0
+DVOL.US,D,20210607,000000,26.3753,26.5113,26.3058,26.3058,5416.6516842178,0
+DVOL.US,D,20210608,000000,26.3257,26.4488,26.276,26.424,2536.1608908076,0
+DVOL.US,D,20210609,000000,26.4101,26.429,26.3654,26.3733,94306.120809911,0
+DVOL.US,D,20210610,000000,26.3753,26.435,26.3555,26.414,4555.8269277111,0
+DVOL.US,D,20210611,000000,26.4538,26.5133,26.414,26.5133,13129.842865034,0
+DVOL.US,D,20210614,000000,26.3753,26.4717,26.3555,26.4717,6166.7270568465,0
+DVOL.US,D,20210615,000000,26.4588,26.572,26.4488,26.5313,7604.4554220999,0
+DVOL.US,D,20210616,000000,26.5035,26.5323,26.3157,26.3277,2723.4280308196,0
+DVOL.US,D,20210617,000000,26.2362,26.276,26.0187,26.2164,20568.174211317,0
+DVOL.US,D,20210618,000000,26.0476,26.0476,25.8419,25.8419,9507.3311996411,0
+DVOL.US,D,20210621,000000,26.1667,26.3058,26.1667,26.2949,4430.9821677031,0
+DVOL.US,D,20210622,000000,26.3157,26.4538,26.2959,26.414,5852.6015316651,0
+DVOL.US,D,20210623,000000,26.3952,26.4856,26.3555,26.416,10647.043041004,0
+DVOL.US,D,20210624,000000,26.5035,26.563,26.434,26.5273,9664.3939622318,0
+DVOL.US,D,20210625,000000,26.7111,26.8114,26.6514,26.7994,7636.6734246826,0
+DVOL.US,D,20210628,000000,26.6713,26.7994,26.6713,26.7885,5867.7037203758,0
+DVOL.US,D,20210629,000000,26.9077,26.9176,26.8679,26.8869,5056.2127803238,0
+DVOL.US,D,20210630,000000,26.8581,26.8679,26.7994,26.8669,6802.0257952743,0
+DVOL.US,D,20210701,000000,26.8977,27.0269,26.8779,27.0269,13766.148416043,0
+DVOL.US,D,20210702,000000,27.0666,27.2007,27.0477,27.2007,2047.8567891634,0
+DVOL.US,D,20210706,000000,27.1759,27.1759,26.9176,27.1064,5323.0181142118,0
+DVOL.US,D,20210707,000000,27.146,27.3983,27.146,27.3895,11258.178277495,0
+DVOL.US,D,20210708,000000,27.0666,27.156,26.9077,27.0299,10718.526734235,0
+DVOL.US,D,20210709,000000,27.2345,27.3537,27.2345,27.3537,4537.7043012583,0
+DVOL.US,D,20210712,000000,27.4261,27.4748,27.4023,27.4688,5336.1066777611,0
+DVOL.US,D,20210713,000000,27.4172,27.441,27.3328,27.3547,4006.1072586436,0
+DVOL.US,D,20210714,000000,27.451,27.451,27.303,27.3636,3271.1340747256,0
+DVOL.US,D,20210715,000000,27.3805,27.4023,27.313,27.3755,8527.7025586106,0
+DVOL.US,D,20210716,000000,27.4123,27.4123,27.2643,27.2712,4193.3743986556,0
+DVOL.US,D,20210719,000000,26.9971,26.9971,26.6614,26.8074,12798.601525981,0
+DVOL.US,D,20210720,000000,27.007,27.4222,27.007,27.3288,12302.242923691,0
+DVOL.US,D,20210721,000000,27.4947,27.4947,27.4023,27.4858,5033.0560909675,0
+DVOL.US,D,20210722,000000,27.5006,27.6397,27.4808,27.6397,4436.0162306067,0
+DVOL.US,D,20210723,000000,27.7877,27.9357,27.7092,27.9337,13406.716324729,0
+DVOL.US,D,20210726,000000,27.8473,27.9387,27.8473,27.889,3089.9078101979,0
+DVOL.US,D,20210727,000000,27.8672,27.8672,27.7381,27.8552,8309.2242285966,0
+DVOL.US,D,20210728,000000,27.7023,27.8672,27.7023,27.8056,5690.5047061709,0
+DVOL.US,D,20210729,000000,27.9357,28.183,27.9357,28.183,4073.5637015512,0
+DVOL.US,D,20210730,000000,28.2783,28.331,28.2416,28.2733,13112.727051163,0
+DVOL.US,D,20210802,000000,28.4899,28.4899,28.2217,28.2416,6876.5299262468,0
+DVOL.US,D,20210803,000000,28.2317,28.4988,28.1622,28.479,13804.40729411,0
+DVOL.US,D,20210804,000000,28.3508,28.4988,28.3508,28.3767,12059.60109174,0
+DVOL.US,D,20210805,000000,28.5594,28.5594,28.3111,28.4383,41173.600488121,0
+DVOL.US,D,20210806,000000,28.48,28.5197,28.4501,28.4988,63928.571624739,0
+DVOL.US,D,20210809,000000,28.4303,28.4929,28.4303,28.4601,3088.9009976172,0
+DVOL.US,D,20210810,000000,28.4849,28.5893,28.4601,28.4651,5624.055075844,0
+DVOL.US,D,20210811,000000,28.6181,28.6181,28.5644,28.5883,2225.0558033683,0
+DVOL.US,D,20210812,000000,28.5604,28.6667,28.5604,28.6439,2166.6606736871,0
+DVOL.US,D,20210813,000000,28.6766,28.7362,28.6369,28.7204,23112.38960277,0
+DVOL.US,D,20210816,000000,28.7064,28.91,28.6081,28.91,3353.6927063438,0
+DVOL.US,D,20210817,000000,28.7462,28.7462,28.5158,28.6607,4258.8172164018,0
+DVOL.US,D,20210818,000000,28.5843,28.7164,28.3906,28.4233,10320.835764854,0
+DVOL.US,D,20210819,000000,28.2217,28.5197,28.172,28.4681,5081.3830948415,0
+DVOL.US,D,20210820,000000,28.5793,28.7561,28.5793,28.6866,5293.8205493713,0
+DVOL.US,D,20210823,000000,28.766,28.8952,28.766,28.8177,4519.5816748056,0
+DVOL.US,D,20210824,000000,28.8246,28.914,28.8147,28.8574,24568.240594476,0
+DVOL.US,D,20210825,000000,28.914,29.062,28.8991,29.0183,27219.178119485,0
+DVOL.US,D,20210826,000000,29.0422,29.052,28.9041,28.9507,7628.6189240369,0
+DVOL.US,D,20210827,000000,29.0819,29.22,29.0819,29.1485,2168.6742988486,0
+DVOL.US,D,20210830,000000,29.2656,29.3888,29.2656,29.3043,7410.1405940229,0
+DVOL.US,D,20210831,000000,29.2706,29.2994,29.201,29.2666,3160.3846908475,0
+DVOL.US,D,20210901,000000,29.2508,29.3689,29.1613,29.3302,17828.637179207,0
+DVOL.US,D,20210902,000000,29.4186,29.4583,29.3998,29.4484,8048.4597701928,0
+DVOL.US,D,20210903,000000,29.5159,29.5358,29.4384,29.506,38115.910680506,0
+DVOL.US,D,20210907,000000,29.1017,29.2308,29.1017,29.1812,6903.713865926,0
+DVOL.US,D,20210908,000000,29.0034,29.2508,29.0034,29.211,8214.5838460099,0
+DVOL.US,D,20210909,000000,29.2805,29.2805,29.0163,29.0163,33475.511496015,0
+DVOL.US,D,20210910,000000,29.0422,29.1514,28.9041,28.911,5043.1242167746,0
+DVOL.US,D,20210913,000000,29.1514,29.1514,28.6469,28.7759,3598.3481634562,0
+DVOL.US,D,20210914,000000,28.7164,28.8296,28.6965,28.6965,12929.487161473,0
+DVOL.US,D,20210915,000000,28.5495,28.9935,28.5495,28.9458,41310.526999097,0
+DVOL.US,D,20210916,000000,28.8057,28.8346,28.7164,28.8346,6443.6005165417,0
+DVOL.US,D,20210917,000000,28.8346,28.8346,28.5893,28.5893,11797.829820756,0
+DVOL.US,D,20210920,000000,27.9952,28.2068,27.8473,28.1145,31046.072738762,0
+DVOL.US,D,20210921,000000,28.2018,28.2962,28.0946,28.1622,10546.361782933,0
+DVOL.US,D,20210922,000000,28.1045,28.3558,28.1045,28.2823,14296.738646077,0
+DVOL.US,D,20210923,000000,28.4849,28.6478,28.4849,28.5763,3093.9350605207,0
+DVOL.US,D,20210924,000000,28.3608,28.5793,28.3608,28.4998,9827.4976003068,0
+DVOL.US,D,20210927,000000,28.3111,28.3806,28.182,28.182,4460.1797325437,0
+DVOL.US,D,20210928,000000,27.9347,27.9347,27.5691,27.597,12974.793727605,0
+DVOL.US,D,20210929,000000,27.7082,27.7966,27.6486,27.6576,2122.3609201359,0
+DVOL.US,D,20210930,000000,27.7469,27.7469,27.2563,27.2563,14681.341051908,0
+DVOL.US,D,20211001,000000,27.312,27.6387,27.0397,27.5493,20859.143047143,0
+DVOL.US,D,20211004,000000,27.2832,27.2832,27.0845,27.1342,52059.258110753,0
+DVOL.US,D,20211005,000000,27.2235,27.6188,27.2235,27.4996,4737.0531922388,0
+DVOL.US,D,20211006,000000,27.3218,27.5721,27.2434,27.5721,6276.4696281439,0
+DVOL.US,D,20211007,000000,27.886,28.0052,27.7956,27.7956,4828.6731370834,0
+DVOL.US,D,20211008,000000,27.6784,27.7768,27.6784,27.6933,11396.111601053,0
+DVOL.US,D,20211011,000000,27.5891,27.8364,27.4798,27.4818,7179.5805130404,0
+DVOL.US,D,20211012,000000,27.3715,27.6139,27.3715,27.4172,20750.407288426,0
+DVOL.US,D,20211013,000000,27.5295,27.6338,27.46,27.6338,19265.358731879,0
+DVOL.US,D,20211014,000000,27.9754,28.2148,27.9754,28.2148,3105.0099989085,0
+DVOL.US,D,20211015,000000,28.4105,28.48,28.331,28.341,8896.1959631504,0
+DVOL.US,D,20211018,000000,28.182,28.5396,28.182,28.5296,6186.8633084607,0
+DVOL.US,D,20211019,000000,28.6776,28.7253,28.6598,28.6776,4946.4702090264,0
+DVOL.US,D,20211020,000000,28.7879,28.8356,28.7372,28.8127,2352.9210011184,0
+DVOL.US,D,20211021,000000,28.8852,29.0044,28.7074,29.0044,6871.4958633433,0
+DVOL.US,D,20211022,000000,29.1782,29.2945,29.1315,29.218,9662.3803370704,0
+DVOL.US,D,20211025,000000,29.2716,29.3311,29.2498,29.2498,2779.8095353393,0
+DVOL.US,D,20211026,000000,29.2716,29.3511,29.2368,29.2845,9962.4104861219,0
+DVOL.US,D,20211027,000000,29.2815,29.2815,29.0044,29.0074,10852.432807469,0
+DVOL.US,D,20211028,000000,29.1325,29.4364,29.0928,29.4364,41334.690501034,0
+DVOL.US,D,20211029,000000,29.4941,29.5199,29.4504,29.5199,3994.0255076751,0
+DVOL.US,D,20211101,000000,29.5378,29.5378,29.1723,29.3709,36775.843135581,0
+DVOL.US,D,20211102,000000,29.5378,29.7514,29.5378,29.6957,9805.3477235312,0
+DVOL.US,D,20211103,000000,29.7166,29.7166,29.4772,29.6301,89510.67248799,0
+DVOL.US,D,20211104,000000,29.7662,29.7762,29.6569,29.7166,17578.94765919,0
+DVOL.US,D,20211105,000000,29.7046,29.7046,29.5636,29.6589,14542.40091577,0
+DVOL.US,D,20211108,000000,29.5874,29.7662,29.5874,29.7464,18731.748064103,0
+DVOL.US,D,20211109,000000,29.6669,29.8059,29.6669,29.8059,14088.32844187,0
+DVOL.US,D,20211110,000000,29.7364,29.8059,29.6867,29.7166,8649.5268808765,0
+DVOL.US,D,20211111,000000,29.6917,29.7215,29.6818,29.7215,2506.963325967,0
+DVOL.US,D,20211112,000000,29.796,30.0036,29.796,29.9788,4265.8649044667,0
+DVOL.US,D,20211115,000000,29.9937,30.0285,29.9242,29.9817,8195.4544069764,0
+DVOL.US,D,20211116,000000,30.2648,30.2856,30.1923,30.2092,3085.880559875,0
+DVOL.US,D,20211117,000000,29.944,30.1625,29.944,30.1625,4979.6950241899,0
+DVOL.US,D,20211118,000000,30.1228,30.2033,30.103,30.1675,7150.3829481998,0
+DVOL.US,D,20211119,000000,30.241,30.2509,30.1327,30.1416,116181.13775098,0
+DVOL.US,D,20211122,000000,30.2311,30.241,29.9937,30.0165,2120.3472949745,0
+DVOL.US,D,20211123,000000,30.0046,30.093,29.8953,30.0751,14842.431064821,0
+DVOL.US,D,20211124,000000,30.0255,30.1933,29.9748,30.1933,4831.6935748255,0
+DVOL.US,D,20211126,000000,30.0135,30.0235,29.6579,29.6579,10913.848374892,0
+DVOL.US,D,20211129,000000,29.8059,30.2211,29.8059,30.0791,20399.029697758,0
+DVOL.US,D,20211130,000000,29.791,29.791,29.3511,29.3998,6461.7231429944,0
+DVOL.US,D,20211201,000000,29.6421,29.934,29.1325,29.1325,9666.4075873932,0
+DVOL.US,D,20211202,000000,29.5874,29.9043,29.5606,29.7562,9884.8859174072,0
+DVOL.US,D,20211203,000000,29.7066,29.7166,29.4404,29.6897,11014.529632963,0
+DVOL.US,D,20211206,000000,29.6867,30.0235,29.6867,29.8953,37869.241598232,0
+DVOL.US,D,20211207,000000,30.1625,30.5211,30.1625,30.3989,7781.6544363048,0
+DVOL.US,D,20211208,000000,30.4088,30.4794,30.3304,30.4794,6308.6876307266,0
+DVOL.US,D,20211209,000000,30.3791,30.3791,30.1823,30.2013,15090.106959676,0
+DVOL.US,D,20211210,000000,30.5579,30.5677,30.4287,30.5499,26800.34408591,0
+DVOL.US,D,20211213,000000,30.5479,30.6869,30.4883,30.6025,6814.1075462428,0
+DVOL.US,D,20211214,000000,30.3989,30.3989,29.9252,30.1118,14179.948386715,0
+DVOL.US,D,20211215,000000,30.2509,30.6174,30.1943,30.6174,11763.598193012,0
+DVOL.US,D,20211216,000000,30.7764,30.7952,30.4784,30.5876,154866.90435217,0
+DVOL.US,D,20211217,000000,30.246,30.4982,30.246,30.2608,7906.4991963128,0
+DVOL.US,D,20211220,000000,29.6867,30.0135,29.6301,30.0135,31047.079551343,0
+DVOL.US,D,20211221,000000,30.0036,30.2211,29.9837,30.2211,11353.825472662,0
+DVOL.US,D,20211222,000000,30.3791,30.5677,30.3493,30.5579,16915.458168502,0
+DVOL.US,D,20211223,000000,30.7167,30.8062,30.6472,30.7039,28934.786757014,0
+DVOL.US,D,20211227,000000,30.9154,31.2323,30.9154,31.2323,15758.630513267,0
+DVOL.US,D,20211228,000000,31.3316,31.3514,31.2531,31.2819,11279.32134169,0
+DVOL.US,D,20211229,000000,31.3216,31.4706,31.3216,31.4706,24184.645001226,0
+DVOL.US,D,20211230,000000,31.563,31.563,31.4309,31.4408,14972.309887733,0
+DVOL.US,D,20211231,000000,31.5004,31.6285,31.4209,31.5104,27144.673988512,0
+DVOL.US,D,20220103,000000,31.4706,31.4706,30.6472,30.8062,15944.890840698,0
+DVOL.US,D,20220104,000000,30.9541,30.9541,30.683,30.8459,36825.176952035,0
+DVOL.US,D,20220105,000000,30.826,30.826,30.1556,30.1556,21327.310897173,0
+DVOL.US,D,20220106,000000,30.0622,30.2598,30.0622,30.1148,30606.095640992,0
+DVOL.US,D,20220107,000000,30.0026,30.0026,29.6053,29.6053,12013.287713027,0
+DVOL.US,D,20220110,000000,29.2438,29.3183,28.9905,29.3183,23959.118983147,0
+DVOL.US,D,20220111,000000,29.1495,29.5756,29.1495,29.5756,7441.3517840249,0
+DVOL.US,D,20220112,000000,29.6152,29.8437,29.5804,29.6451,57268.506403345,0
+DVOL.US,D,20220113,000000,29.6152,29.6152,29.3083,29.3083,11578.344678161,0
+DVOL.US,D,20220114,000000,28.921,29.0203,28.6687,28.7631,19097.221030901,0
+DVOL.US,D,20220118,000000,28.3956,28.5346,28.3956,28.4701,10455.74865067,0
+DVOL.US,D,20220119,000000,28.6339,28.7034,28.2695,28.2695,24681.003603516,0
+DVOL.US,D,20220120,000000,28.4055,28.6637,27.89,27.9247,12256.936357559,0
+DVOL.US,D,20220121,000000,27.9694,28.1522,27.7211,27.7211,30896.057664236,0
+DVOL.US,D,20220124,000000,27.2335,27.8165,26.8581,27.8165,16634.557458484,0
+DVOL.US,D,20220125,000000,27.2355,27.6814,27.1014,27.453,21422.95809234,0
+DVOL.US,D,20220126,000000,27.5821,27.7459,27.0964,27.0964,16885.253791081,0
+DVOL.US,D,20220127,000000,27.315,27.4331,26.7984,26.8581,9268.7166180129,0
+DVOL.US,D,20220128,000000,26.6108,27.5225,26.5313,27.5225,4688.7261883648,0
+DVOL.US,D,20220131,000000,27.6119,27.9694,27.6119,27.9496,14306.806771884,0
+DVOL.US,D,20220201,000000,27.9297,27.9297,27.6368,27.8701,12968.752852121,0
+DVOL.US,D,20220202,000000,27.9496,28.3161,27.9496,28.2962,21817.628623978,0
+DVOL.US,D,20220203,000000,28.0648,28.1671,27.9297,27.9297,155567.64590835,0
+DVOL.US,D,20220204,000000,27.8106,27.9297,27.5771,27.7411,17894.079996953,0
+DVOL.US,D,20220207,000000,27.6963,27.7907,27.6119,27.6169,5839.5129681159,0
+DVOL.US,D,20220208,000000,27.592,27.7311,27.5871,27.7162,8813.6373315322,0
+DVOL.US,D,20220209,000000,27.9694,28.2565,27.9694,28.2535,68208.531905335,0
+DVOL.US,D,20220210,000000,27.9992,28.0489,27.443,27.5741,12309.290611756,0
+DVOL.US,D,20220211,000000,27.6069,27.7311,27.0537,27.1262,14440.712845119,0
+DVOL.US,D,20220214,000000,27.0567,27.0964,26.7587,26.9375,65925.080972287,0
+DVOL.US,D,20220215,000000,27.2255,27.2255,27.0865,27.1262,7026.5450007726,0
+DVOL.US,D,20220216,000000,27.0765,27.1659,26.8581,27.1162,13386.580073115,0
+DVOL.US,D,20220217,000000,26.9971,27.0169,26.7289,26.7289,129693.5693967,0
+DVOL.US,D,20220218,000000,26.7984,26.8977,26.6455,26.6803,20272.171312589,0
+DVOL.US,D,20220222,000000,26.5313,26.6951,26.412,26.4816,7918.5809472813,0
+DVOL.US,D,20220223,000000,26.7001,26.7001,26.1339,26.1549,55917.363920033,0
+DVOL.US,D,20220224,000000,25.6284,26.4717,25.6284,26.4558,33689.962575705,0
+DVOL.US,D,20220225,000000,26.432,27.1162,26.432,27.1064,46781.546562673,0
+DVOL.US,D,20220228,000000,26.8779,26.9375,26.575,26.8471,20001.338728377,0
+DVOL.US,D,20220301,000000,26.7786,26.8183,26.5313,26.6554,139148.54634213,0
+DVOL.US,D,20220302,000000,26.7786,27.1957,26.7786,27.1312,39108.627885085,0
+DVOL.US,D,20220303,000000,27.2851,27.4043,27.0865,27.2077,46899.343634616,0
+DVOL.US,D,20220304,000000,27.0666,27.4629,27.0169,27.4331,8301.169727951,0
+DVOL.US,D,20220307,000000,27.3745,27.3745,26.8977,26.9077,122029.71203233,0
+DVOL.US,D,20220308,000000,26.72,26.8879,26.4022,26.432,15546.193058737,0
+DVOL.US,D,20220309,000000,26.8381,27.0964,26.7786,26.9077,23908.778354111,0
+DVOL.US,D,20220310,000000,26.6504,26.8581,26.5859,26.8581,4511.5271741599,0
+DVOL.US,D,20220311,000000,27.0875,27.1362,26.6108,26.6108,12545.891568223,0
+DVOL.US,D,20220314,000000,26.7101,26.9276,26.5561,26.6206,15994.224657153,0
+DVOL.US,D,20220315,000000,26.8531,27.0427,26.8381,27.007,5399.5358703458,0
+DVOL.US,D,20220316,000000,27.3845,27.4331,27.1262,27.4143,18013.890694056,0
+DVOL.US,D,20220317,000000,27.5623,27.7708,27.5165,27.7708,12476.421500153,0
+DVOL.US,D,20220318,000000,27.7013,28.039,27.7013,28.0192,9802.327285789,0
+DVOL.US,D,20220321,000000,27.9794,27.9794,27.7311,27.7311,3661.7773560409,0
+DVOL.US,D,20220322,000000,27.9297,27.9694,27.8771,27.9397,39658.347554153,0
+DVOL.US,D,20220323,000000,27.7807,27.7807,27.5324,27.5324,5332.0794274382,0
+DVOL.US,D,20220324,000000,27.6616,27.7708,27.592,27.7708,19213.004477682,0
+DVOL.US,D,20220325,000000,27.7609,27.9595,27.7073,27.9496,16027.449472317,0
+DVOL.US,D,20220328,000000,28.0787,28.2675,28.039,28.2675,5164.9485390404,0
+DVOL.US,D,20220329,000000,28.5554,28.8137,28.5456,28.7939,6085.175237809,0
+DVOL.US,D,20220330,000000,28.7044,28.8137,28.7044,28.7739,8500.5186189315,0
+DVOL.US,D,20220331,000000,28.8237,28.9379,28.4561,28.4561,5238.4458574322,0
+DVOL.US,D,20220401,000000,28.6051,28.8366,28.599,28.8366,10408.428459377,0
+DVOL.US,D,20220404,000000,28.7541,28.7541,28.5853,28.6946,6239.2175626576,0
+DVOL.US,D,20220405,000000,28.8037,28.9727,28.6946,28.6946,2797.9321617921,0
+DVOL.US,D,20220406,000000,28.5356,28.9428,28.5356,28.923,5140.7850371034,0
+DVOL.US,D,20220407,000000,28.914,29.0603,28.914,29.052,6742.6238530124,0
+DVOL.US,D,20220408,000000,29.1315,29.1613,29.0024,29.0124,8497.4981811893,0
+DVOL.US,D,20220411,000000,28.9627,28.9627,28.5951,28.6051,9264.6893676901,0
+DVOL.US,D,20220412,000000,28.7094,28.8451,28.3965,28.4866,2147.5312346537,0
+DVOL.US,D,20220413,000000,28.5853,28.6449,28.4313,28.6151,3493.6396550624,0
+DVOL.US,D,20220414,000000,28.556,28.6151,28.337,28.337,5194.146103881,0
+DVOL.US,D,20220418,000000,28.2575,28.337,28.1582,28.2475,13419.804888279,0
+DVOL.US,D,20220419,000000,28.4561,28.7541,28.4561,28.7541,4539.7179264198,0
+DVOL.US,D,20220420,000000,28.9561,29.2606,28.9561,29.1758,18657.24393313,0
+DVOL.US,D,20220421,000000,29.3302,29.3397,28.9329,28.9329,10179.882003555,0
+DVOL.US,D,20220422,000000,28.6746,28.7044,28.3171,28.4164,11322.61428266,0
+DVOL.US,D,20220425,000000,27.89,28.3069,27.8404,28.2773,5689.4978935902,0
+DVOL.US,D,20220426,000000,28.3916,28.3916,27.9595,27.9894,322626.04380034,0
+DVOL.US,D,20220427,000000,28.2086,28.2873,27.9595,27.9595,11336.709658791,0
+DVOL.US,D,20220428,000000,27.9297,28.3669,27.8609,28.2575,15159.577027745,0
+DVOL.US,D,20220429,000000,27.8304,27.8701,27.0557,27.1252,2915.7292337351,0
+DVOL.US,D,20220502,000000,27.0894,27.155,26.3107,26.7279,7797.7634375961,0
+DVOL.US,D,20220503,000000,26.8471,26.9333,26.7081,26.718,4784.3733835322,0
+DVOL.US,D,20220504,000000,26.8173,27.3537,26.6981,27.3537,5071.3149690344,0
+DVOL.US,D,20220505,000000,26.8669,26.9365,26.4342,26.5566,7367.8544656331,0
+DVOL.US,D,20220506,000000,26.2214,26.5293,26.2214,26.4697,87869.567981434,0
+DVOL.US,D,20220509,000000,26.1617,26.1617,25.685,25.685,8590.1249386146,0
+DVOL.US,D,20220510,000000,26.0327,26.0327,25.536,25.695,12427.087683699,0
+DVOL.US,D,20220511,000000,25.9134,26.0824,25.6651,25.6751,21681.708925582,0
+DVOL.US,D,20220512,000000,25.6553,25.6652,25.3374,25.6056,14479.978535766,0
+DVOL.US,D,20220513,000000,25.9333,26.0029,25.7873,26.0029,14296.738646077,0
+DVOL.US,D,20220516,000000,26.0029,26.0824,25.9631,25.9631,9727.8231548165,0
+DVOL.US,D,20220517,000000,26.0029,26.2015,25.9532,26.2015,40639.989820344,0
+DVOL.US,D,20220518,000000,25.7996,25.7996,25.2443,25.2679,8845.8553341149,0
+DVOL.US,D,20220519,000000,24.9902,25.0696,24.9798,24.9898,7365.8408404717,0
+DVOL.US,D,20220520,000000,24.9004,25.0394,24.672,25.0294,29644.589626415,0
+DVOL.US,D,20220523,000000,25.0613,25.4168,25.0613,25.3572,7729.3001821079,0
+DVOL.US,D,20220524,000000,25.0791,25.546,25.0494,25.546,22234.449032392,0
+DVOL.US,D,20220525,000000,25.4695,25.6255,25.3772,25.5062,11315.566594596,0
+DVOL.US,D,20220526,000000,25.7843,25.9234,25.7843,25.8936,11007.481944899,0
+DVOL.US,D,20220527,000000,25.9532,26.3505,25.9532,26.3505,4376.6142883448,0
+DVOL.US,D,20220531,000000,26.0445,26.1718,26.0128,26.0824,324693.03002853,0
+DVOL.US,D,20220601,000000,26.1519,26.1519,25.8042,25.9433,10698.39048262,0
+DVOL.US,D,20220602,000000,25.9036,26.3405,25.9036,26.3405,5197.1665416231,0
+DVOL.US,D,20220603,000000,26.1201,26.1657,26.0624,26.0624,4183.3062728485,0
+DVOL.US,D,20220606,000000,26.1817,26.2459,26.0128,26.0262,21089.703128124,0
+DVOL.US,D,20220607,000000,25.8439,26.3703,25.8439,26.3703,4269.8921547896,0
+DVOL.US,D,20220608,000000,26.1473,26.1519,25.8638,25.8638,5392.4881822808,0
+DVOL.US,D,20220609,000000,25.9036,25.9317,25.397,25.4057,15498.872867444,0
+DVOL.US,D,20220610,000000,24.9203,25.1089,24.9203,24.9679,3645.6683547496,0
+DVOL.US,D,20220613,000000,24.364,24.513,24.0959,24.1821,19361.005927046,0
+DVOL.US,D,20220614,000000,24.1863,24.1863,24.0164,24.0411,9352.2820622118,0
+DVOL.US,D,20220615,000000,24.3442,24.3867,23.9966,24.3109,14666.238863197,0
+DVOL.US,D,20220616,000000,23.8475,23.8903,23.7679,23.7679,13483.234080863,0
+DVOL.US,D,20220617,000000,23.9328,23.9328,23.6092,23.7438,14905.860257406,0
+DVOL.US,D,20220621,000000,23.9668,24.2945,23.9668,24.1852,6135.5158668445,0
+DVOL.US,D,20220622,000000,24.1157,24.5726,24.1157,24.4037,213869.1420195,0
+DVOL.US,D,20220623,000000,24.5872,24.7216,24.4733,24.6918,77289.981383336,0
+DVOL.US,D,20220624,000000,24.8312,25.2894,24.8312,25.2794,7600.110657586,0
+DVOL.US,D,20220627,000000,25.2396,25.4189,25.1998,25.2695,15382.945243796,0
+DVOL.US,D,20220628,000000,25.3292,25.5384,24.9806,24.9806,27345.338702863,0
+DVOL.US,D,20220629,000000,24.8611,25.0404,24.8611,25.0127,11033.714151502,0
+DVOL.US,D,20220630,000000,24.8113,25.1599,24.6991,25.0404,6455.576159614,0
+DVOL.US,D,20220701,000000,25.1101,25.3292,25.0304,25.3292,1757.9648297798,0
+DVOL.US,D,20220705,000000,24.8827,25.13,24.7017,25.13,243433.45191998,0
+DVOL.US,D,20220706,000000,25.2894,25.4787,25.14,25.2994,8229.6046314706,0
+DVOL.US,D,20220707,000000,25.4289,25.4488,25.3292,25.3292,70104.745956045,0
+DVOL.US,D,20220708,000000,25.3578,25.3873,25.2355,25.3292,4833.1483098572,0
+DVOL.US,D,20220711,000000,25.2645,25.3591,25.2396,25.2894,4181.566828117,0
+DVOL.US,D,20220712,000000,25.3591,25.3591,24.9906,25.0205,1805.1517783804,0
+DVOL.US,D,20220713,000000,24.7715,25.0504,24.7715,24.9508,7210.5673372236,0
+DVOL.US,D,20220714,000000,24.5125,24.8013,24.5125,24.7515,8959.4963683352,0
+DVOL.US,D,20220715,000000,25.0155,25.15,25.0006,25.1201,4516.8953564702,0
+DVOL.US,D,20220718,000000,25.1798,25.1798,24.7715,24.7914,4710.6630390216,0
+DVOL.US,D,20220719,000000,24.9607,25.3093,24.9607,25.2994,2879.4078422664,0
+DVOL.US,D,20220720,000000,25.1599,25.3492,25.1599,25.2426,25618.497179607,0
+DVOL.US,D,20220721,000000,25.1998,25.3986,25.1002,25.3986,3160.5215786104,0
+DVOL.US,D,20220722,000000,25.4388,25.4986,25.389,25.4986,1821.2154204572,0
+DVOL.US,D,20220725,000000,25.638,25.6978,25.5484,25.6562,2134.4564409548,0
+DVOL.US,D,20220726,000000,25.6779,25.7277,25.638,25.7124,7019.8115875616,0
+DVOL.US,D,20220727,000000,25.7376,25.9896,25.7177,25.9612,65391.070984134,0
+DVOL.US,D,20220728,000000,26.0863,26.3239,26.0863,26.3239,4726.7266810984,0
+DVOL.US,D,20220729,000000,26.4423,26.5145,26.4,26.4882,6182.4942443084,0
+DVOL.US,D,20220801,000000,26.2556,26.3851,26.2456,26.2954,6025.8737340596,0
+DVOL.US,D,20220802,000000,26.2257,26.3452,26.0962,26.1048,4471.7163631292,0
+DVOL.US,D,20220803,000000,26.146,26.2237,25.9767,26.1781,6843.1115247168,0
+DVOL.US,D,20220804,000000,26.2879,26.2879,26.146,26.146,2520.9878284278,0
+DVOL.US,D,20220805,000000,26.0564,26.263,26.0564,26.263,39689.243661254,0
+DVOL.US,D,20220808,000000,26.4946,26.4946,26.3153,26.3314,7473.6094762312,0
+DVOL.US,D,20220809,000000,26.4549,26.5345,26.4548,26.5159,18842.652156086,0
+DVOL.US,D,20220810,000000,26.7776,26.8114,26.7598,26.8114,1425.648234316,0
+DVOL.US,D,20220811,000000,26.9428,27.0126,26.8133,26.8445,145659.08248664,0
+DVOL.US,D,20220812,000000,27.0225,27.2751,27.0225,27.2714,6020.8538459106,0
+DVOL.US,D,20220815,000000,27.3484,27.4144,27.3484,27.4144,770.0508420566,0
+DVOL.US,D,20220816,000000,27.4956,27.5803,27.4907,27.5296,3815.11499324,0
+DVOL.US,D,20220817,000000,27.4179,27.5006,27.4009,27.4895,32284.908641479,0
+DVOL.US,D,20220818,000000,27.4907,27.5405,27.4534,27.5077,1345.330023932,0
+DVOL.US,D,20220819,000000,27.4608,27.4807,27.3638,27.4171,204688.95120836,0
+DVOL.US,D,20220822,000000,27.1819,27.1827,26.9836,26.9836,2321.1962800976,0
+DVOL.US,D,20220823,000000,26.8194,26.8731,26.7934,26.8149,4001.8548323828,0
+DVOL.US,D,20220824,000000,26.8233,26.9229,26.7835,26.8991,2805.1134976612,0
+DVOL.US,D,20220825,000000,27.0126,27.1288,26.9628,27.1288,2501.9122534616,0
+DVOL.US,D,20220826,000000,26.9926,26.9926,26.5568,26.5568,12515.585133087,0
+DVOL.US,D,20220829,000000,26.395,26.5843,26.361,26.4731,4515.8913788404,0
+DVOL.US,D,20220830,000000,26.156,26.2805,26.1256,26.1256,3924.5485548882,0
+DVOL.US,D,20220831,000000,26.2206,26.2206,25.9568,25.9568,4213.6941122706,0
+DVOL.US,D,20220901,000000,25.9169,26.1205,25.9169,26.1205,3886.3974049558,0
+DVOL.US,D,20220902,000000,26.4149,26.4149,25.8524,25.8524,23580.422591113,0
+DVOL.US,D,20220906,000000,26.1477,26.1477,25.9468,25.9468,2447.6974614524,0
+DVOL.US,D,20220907,000000,26.2157,26.4551,26.2157,26.4551,198970.29462902,0
+DVOL.US,D,20220908,000000,26.3103,26.5743,26.3103,26.5524,1546.125549892,0
+DVOL.US,D,20220909,000000,26.6639,26.7237,26.6478,26.6997,4725.7227034686,0
+DVOL.US,D,20220912,000000,26.7436,26.8831,26.7436,26.8532,5651.3900781442,0
+DVOL.US,D,20220913,000000,26.4847,26.4847,26.1261,26.1456,26696.769154012,0
+DVOL.US,D,20220914,000000,26.12,26.1708,25.9667,26.0822,7023.8274980808,0
+DVOL.US,D,20220915,000000,26.1225,26.1225,25.887,25.8961,1425.648234316,0
+DVOL.US,D,20220916,000000,25.7177,25.75,25.5783,25.75,4511.8754683212,0
+DVOL.US,D,20220919,000000,25.6081,25.9464,25.5583,25.9464,7537.8640445384,0
+DVOL.US,D,20220920,000000,25.4687,25.5883,25.4687,25.5783,1822.219398087,0
+DVOL.US,D,20220921,000000,25.8934,25.8934,25.2794,25.2794,5175.504681619,0
+DVOL.US,D,20220922,000000,25.1002,25.2695,25.0952,25.1406,6962.584862663,0
+DVOL.US,D,20220923,000000,24.94,24.94,24.6095,24.8181,17409,0
+DVOL.US,D,20220926,000000,24.7,24.7,24.2937,24.3988,15080,0
+DVOL.US,D,20220927,000000,24.54,24.583,24.08,24.1828,2652,0
+DVOL.US,D,20220928,000000,24.31,24.64,24.22,24.54,14298,0
+DVOL.US,D,20220929,000000,24.07,24.1924,24.07,24.1924,1432,0
+DVOL.US,D,20220930,000000,24.125,24.249,23.9512,23.9512,6579,0
+DVOL.US,D,20221003,000000,24.06,24.64,24.06,24.53,6251,0
+DVOL.US,D,20221004,000000,25.0699,25.0989,24.95,25.0989,3509,0
+DVOL.US,D,20221005,000000,24.88,24.9,24.71,24.8397,367185,0
+DVOL.US,D,20221006,000000,24.57,24.58,24.38,24.3926,57003,0
+DVOL.US,D,20221007,000000,24.01,24.01,23.87,23.893,33922,0
+DVOL.US,D,20221010,000000,24.02,24.02,23.89,23.9192,1469,0
+DVOL.US,D,20221011,000000,23.885,24.195,23.885,23.98,4103,0
+DVOL.US,D,20221012,000000,23.941,24.015,23.7715,23.7715,2751,0
+DVOL.US,D,20221013,000000,23.38,24.42,23.38,24.32,5461,0
+DVOL.US,D,20221014,000000,24.1818,24.1818,23.851,23.851,3942,0
+DVOL.US,D,20221017,000000,24.36,24.41,24.34,24.4081,4624,0
+DVOL.US,D,20221018,000000,24.83,24.83,24.72,24.7205,626,0
+DVOL.US,D,20221019,000000,24.76,24.76,24.443,24.5862,7335,0
+DVOL.US,D,20221020,000000,24.48,24.4801,24.18,24.2359,12878,0
+DVOL.US,D,20221021,000000,24.335,24.64,24.335,24.6073,7057,0
+DVOL.US,D,20221024,000000,24.85,24.9405,24.85,24.9405,6741,0
+DVOL.US,D,20221025,000000,24.87,25.16,24.87,25.16,9830,0
+DVOL.US,D,20221026,000000,25.24,25.42,25.24,25.2408,8852,0
+DVOL.US,D,20221027,000000,25.5057,25.5604,25.4469,25.4469,2728,0
+DVOL.US,D,20221028,000000,25.933,26.0975,25.933,26.0975,10744,0
+DVOL.US,D,20221031,000000,26.025,26.21,26.025,26.0906,12164,0
+DVOL.US,D,20221101,000000,26.13,26.13,25.98,26.0538,25569,0
+DVOL.US,D,20221102,000000,26.0112,26.11,25.7244,25.7244,3727,0
+DVOL.US,D,20221103,000000,25.44,25.8394,25.44,25.694,7790,0
+DVOL.US,D,20221104,000000,25.96,25.96,25.5323,25.8345,29835,0
+DVOL.US,D,20221107,000000,25.8644,26.05,25.83,26.0343,11250,0
+DVOL.US,D,20221108,000000,26.01,26.26,25.96,26.1447,12818,0
+DVOL.US,D,20221109,000000,26.2301,26.2301,25.8689,25.8689,2048,0
+DVOL.US,D,20221110,000000,26.4,26.45,26.22,26.41,14911,0
+DVOL.US,D,20221111,000000,25.95,26.0331,25.94,25.98,4678,0
+DVOL.US,D,20221114,000000,26.2234,26.24,25.9122,25.9122,18848,0
+DVOL.US,D,20221115,000000,25.92,25.9301,25.6595,25.87,21785,0
+DVOL.US,D,20221116,000000,25.94,26.16,25.94,26.0883,4552,0
+DVOL.US,D,20221117,000000,25.9872,26.0914,25.95,26.0914,2678,0
+DVOL.US,D,20221118,000000,26.4093,26.4201,26.31,26.4201,1570,0
+DVOL.US,D,20221121,000000,26.565,26.61,26.55,26.5875,9973,0
+DVOL.US,D,20221122,000000,26.8572,26.8572,26.73,26.8263,6912,0
+DVOL.US,D,20221123,000000,26.89,26.9134,26.88,26.9134,1698,0
+DVOL.US,D,20221125,000000,27.0775,27.12,27.0775,27.12,785,0
+DVOL.US,D,20221128,000000,27.045,27.045,26.74,26.82,6673,0
+DVOL.US,D,20221129,000000,26.7815,26.79,26.69,26.7843,1980,0
+DVOL.US,D,20221130,000000,26.67,27.27,26.63,27.2456,5145,0
+DVOL.US,D,20221201,000000,27.27,27.2798,27.25,27.2798,2398,0
+DVOL.US,D,20221202,000000,27.14,27.47,27.14,27.47,141596,0
+DVOL.US,D,20221205,000000,27.1124,27.1124,27.04,27.0928,4235,0
+DVOL.US,D,20221206,000000,27.0933,27.0933,26.95,26.9553,3748,0
+DVOL.US,D,20221207,000000,27.071,27.11,26.9544,26.9544,2666,0
+DVOL.US,D,20221208,000000,27.08,27.09,27,27.08,4197,0
+DVOL.US,D,20221209,000000,26.94,26.97,26.76,26.7655,139770,0
+DVOL.US,D,20221212,000000,26.78,27.0303,26.77,27.0303,1872,0
+DVOL.US,D,20221213,000000,27.195,27.195,26.9099,26.968,7333,0
+DVOL.US,D,20221214,000000,27.13,27.1927,26.85,26.9329,3236,0
+DVOL.US,D,20221215,000000,26.67,26.67,26.4004,26.5045,17223,0
+DVOL.US,D,20221216,000000,26.24,26.33,26.12,26.3123,112077,0
+DVOL.US,D,20221219,000000,26.4,26.4,26.1,26.2109,12729,0
+DVOL.US,D,20221220,000000,26.171,26.3827,26.171,26.2925,7592,0
+DVOL.US,D,20221221,000000,26.4576,26.6441,26.4576,26.6374,6191,0
+DVOL.US,D,20221222,000000,26.471,26.471,26.19,26.4587,5522,0
+DVOL.US,D,20221223,000000,26.4,26.4984,26.38,26.4984,3357,0
+DVOL.US,D,20221227,000000,26.58,26.6,26.55,26.5535,17835,0
+DVOL.US,D,20221228,000000,26.56,26.67,26.2722,26.2722,7531,0
+DVOL.US,D,20221229,000000,26.4501,26.5241,26.4501,26.464,7846,0
+DVOL.US,D,20221230,000000,26.341,26.39,26.14,26.2847,12351,0
+DVOL.US,D,20230103,000000,26.28,26.28,26.0754,26.1759,1249,0
+DVOL.US,D,20230104,000000,26.33,26.37,26.14,26.2487,10213,0
+DVOL.US,D,20230105,000000,25.99,25.99,25.85,25.8944,3096,0
+DVOL.US,D,20230106,000000,26.2074,26.51,26.2074,26.48,14699,0
+DVOL.US,D,20230109,000000,26.59,26.59,26.2463,26.2463,956,0
+DVOL.US,D,20230110,000000,26.2999,26.2999,26.24,26.2999,3364,0
+DVOL.US,D,20230111,000000,26.3,26.4668,26.3,26.4668,2717,0
+DVOL.US,D,20230112,000000,26.515,26.515,26.4412,26.4412,568,0
+DVOL.US,D,20230113,000000,26.425,26.5334,26.42,26.5334,10110,0
+DVOL.US,D,20230117,000000,26.4549,26.4549,26.36,26.3829,3448,0
+DVOL.US,D,20230118,000000,26.35,26.36,25.9,25.9044,12233,0
+DVOL.US,D,20230119,000000,25.92,25.92,25.73,25.73,6959,0
+DVOL.US,D,20230120,000000,25.7101,25.89,25.7101,25.8881,2333,0
+DVOL.US,D,20230123,000000,26.04,26.07,25.938,25.938,2604,0
+DVOL.US,D,20230124,000000,25.854,26.06,25.854,26.0516,1735,0
+DVOL.US,D,20230125,000000,25.92,26.16,25.92,26.1557,3871,0
+DVOL.US,D,20230126,000000,26.1522,26.2509,26.1167,26.2509,1281,0
+DVOL.US,D,20230127,000000,26.14,26.165,26.09,26.09,1700,0
+DVOL.US,D,20230130,000000,26.143,26.143,26.09,26.1006,2952,0
+DVOL.US,D,20230131,000000,26.241,26.4162,26.24,26.4162,1030,0
+DVOL.US,D,20230201,000000,26.214,26.315,26.1211,26.2315,4391,0
+DVOL.US,D,20230202,000000,26.27,26.27,25.94,26.0594,4942,0
+DVOL.US,D,20230203,000000,25.93,26.08,25.93,26.0656,40078,0
+DVOL.US,D,20230206,000000,26.06,26.1397,26.05,26.1397,5347,0
+DVOL.US,D,20230207,000000,26.0078,26.2574,25.96,26.2574,115059,0
+DVOL.US,D,20230208,000000,26.19,26.22,26.105,26.1178,11942,0
+DVOL.US,D,20230209,000000,26.2559,26.2559,25.9533,25.9533,49020,0
+DVOL.US,D,20230210,000000,26.14,26.225,26.13,26.2242,31718,0
+DVOL.US,D,20230213,000000,26.3,26.38,26.3,26.38,3490,0
+DVOL.US,D,20230214,000000,26.28,26.38,26.113,26.113,5502,0
+DVOL.US,D,20230215,000000,26.105,26.1944,26.0876,26.1944,2771,0
+DVOL.US,D,20230216,000000,26.0699,26.2467,26.065,26.1337,3369,0
+DVOL.US,D,20230217,000000,26.2,26.4095,26.2,26.3703,114295,0
+DVOL.US,D,20230221,000000,26.13,26.17,26.03,26.0381,2478,0
+DVOL.US,D,20230222,000000,26.01,26.1301,25.98,25.9995,6709,0
+DVOL.US,D,20230223,000000,26.1447,26.1447,26,26,3380,0
+DVOL.US,D,20230224,000000,25.86,26.0197,25.8301,25.9437,2013,0
+DVOL.US,D,20230227,000000,26.159,26.16,25.9291,25.9291,6774,0
+DVOL.US,D,20230228,000000,25.94,25.942,25.81,25.8248,4764,0
+DVOL.US,D,20230301,000000,25.72,25.754,25.64,25.736,2082,0
+DVOL.US,D,20230302,000000,25.66,25.7966,25.66,25.7966,1476,0
+DVOL.US,D,20230303,000000,25.81,25.9182,25.78,25.9182,3489,0
+DVOL.US,D,20230306,000000,26,26,25.87,25.92,39309,0
+DVOL.US,D,20230307,000000,25.8257,25.8257,25.54,25.5799,3997,0
+DVOL.US,D,20230308,000000,25.35,25.43,25.3103,25.4263,4637,0
+DVOL.US,D,20230309,000000,25.31,25.31,25.0988,25.0988,8689,0
+DVOL.US,D,20230310,000000,25.04,25.13,24.835,24.8598,4324,0
+DVOL.US,D,20230313,000000,24.7141,24.7401,24.64,24.6597,2626,0
+DVOL.US,D,20230314,000000,24.99,24.99,24.9689,24.9689,377,0
+DVOL.US,D,20230315,000000,24.56,24.715,24.49,24.7091,3655,0
+DVOL.US,D,20230316,000000,24.9161,25.05,24.87,25.008,5022,0
+DVOL.US,D,20230317,000000,24.85,24.85,24.48,24.5644,8272,0
+DVOL.US,D,20230320,000000,24.97,25,24.9572,24.9922,947,0
+DVOL.US,D,20230321,000000,25.12,25.2,25.0481,25.1501,10738,0
+DVOL.US,D,20230322,000000,25.0902,25.17,24.7194,24.7194,533,0
+DVOL.US,D,20230323,000000,24.641,24.75,24.5203,24.5203,856,0
+DVOL.US,D,20230324,000000,24.5099,24.756,24.4885,24.756,2973,0
+DVOL.US,D,20230327,000000,24.97,25,24.9345,24.9345,1862,0
+DVOL.US,D,20230328,000000,25.06,25.06,24.97,25.0297,2811,0
+DVOL.US,D,20230329,000000,25.19,25.21,25.13,25.2041,3886,0
+DVOL.US,D,20230330,000000,25.2501,25.3236,25.2201,25.3236,1384,0
+DVOL.US,D,20230331,000000,25.33,25.5544,25.33,25.5544,1918,0
+DVOL.US,D,20230403,000000,25.66,25.7742,25.66,25.7047,49288,0
+DVOL.US,D,20230404,000000,25.57,25.57,25.42,25.4763,4185,0
+DVOL.US,D,20230405,000000,25.46,25.6899,25.46,25.636,4060,0
+DVOL.US,D,20230406,000000,25.7021,25.71,25.65,25.71,3204,0
+DVOL.US,D,20230410,000000,25.6,25.75,25.6,25.75,46405,0
+DVOL.US,D,20230411,000000,25.81,25.92,25.81,25.8171,3836,0
+DVOL.US,D,20230412,000000,25.9696,25.98,25.82,25.8341,5411,0
+DVOL.US,D,20230413,000000,25.81,26.002,25.79,25.95,4204,0
+DVOL.US,D,20230414,000000,25.9,25.9464,25.64,25.75,17292,0
+DVOL.US,D,20230417,000000,25.75,25.94,25.75,25.94,3252,0
+DVOL.US,D,20230418,000000,25.9012,25.9471,25.88,25.9471,1824,0
+DVOL.US,D,20230419,000000,25.9401,25.96,25.9101,25.9363,1766,0
+DVOL.US,D,20230420,000000,25.9394,26.0213,25.9394,26.0213,2193,0
+DVOL.US,D,20230421,000000,25.91,25.9999,25.91,25.9999,701,0
+DVOL.US,D,20230424,000000,25.94,26.0736,25.94,26.0028,745,0
+DVOL.US,D,20230425,000000,25.99,25.99,25.84,25.8469,19086,0
+DVOL.US,D,20230426,000000,25.6242,25.64,25.51,25.5493,4961,0
+DVOL.US,D,20230427,000000,25.54,25.895,25.54,25.8772,4578,0
+DVOL.US,D,20230428,000000,25.871,25.953,25.8587,25.953,4754,0
+DVOL.US,D,20230501,000000,25.89,26.21,25.89,26.1367,3860,0
+DVOL.US,D,20230502,000000,25.945,26,25.86,25.9765,6840,0
+DVOL.US,D,20230503,000000,26.05,26.05,25.85,25.8605,3140,0
+DVOL.US,D,20230504,000000,25.6401,25.82,25.64,25.772,6135,0
+DVOL.US,D,20230505,000000,26.0054,26.0765,25.97,26.0257,4297,0
+DVOL.US,D,20230508,000000,26.02,26.02,25.95,25.9922,26043,0
+DVOL.US,D,20230509,000000,25.9638,26.0265,25.9463,25.9484,20571,0
+DVOL.US,D,20230510,000000,25.9438,25.98,25.75,25.9675,7286,0
+DVOL.US,D,20230511,000000,25.8042,25.8703,25.76,25.8594,13024,0
+DVOL.US,D,20230512,000000,25.92,25.92,25.78,25.9054,6000,0
+DVOL.US,D,20230515,000000,25.79,25.8601,25.79,25.8585,3767,0
+DVOL.US,D,20230516,000000,25.66,25.73,25.609,25.609,1570,0
+DVOL.US,D,20230517,000000,25.59,25.73,25.59,25.6483,3422,0
+DVOL.US,D,20230518,000000,25.535,25.6391,25.44,25.6391,4764,0
+DVOL.US,D,20230519,000000,25.77,25.77,25.6124,25.6675,8477,0
+DVOL.US,D,20230522,000000,25.52,25.62,25.52,25.5554,105549,0
+DVOL.US,D,20230523,000000,25.53,25.53,25.2628,25.2628,1964,0
+DVOL.US,D,20230524,000000,25.135,25.135,25.08,25.0869,7833,0
+DVOL.US,D,20230525,000000,24.99,25.03,24.92,24.9864,6827,0
+DVOL.US,D,20230526,000000,24.98,25.03,24.9602,25.0096,7273,0
+DVOL.US,D,20230530,000000,24.91,24.9399,24.89,24.894,108930,0
+DVOL.US,D,20230531,000000,24.8,24.815,24.7,24.7667,16744,0
+DVOL.US,D,20230601,000000,24.845,24.97,24.77,24.9457,9371,0
+DVOL.US,D,20230602,000000,25.15,25.45,25.15,25.4455,4935,0
+DVOL.US,D,20230605,000000,25.37,25.39,25.32,25.3549,119334,0
+DVOL.US,D,20230606,000000,25.29,25.34,25.2001,25.326,19778,0
+DVOL.US,D,20230607,000000,25.305,25.46,25.305,25.43,29170,0
+DVOL.US,D,20230608,000000,25.475,25.595,25.45,25.5678,13391,0
+DVOL.US,D,20230609,000000,25.529,25.599,25.48,25.56,9956,0
+DVOL.US,D,20230612,000000,25.51,25.63,25.51,25.63,990,0
+DVOL.US,D,20230613,000000,25.72,25.78,25.72,25.77,5028,0
+DVOL.US,D,20230614,000000,25.805,25.805,25.66,25.7,3184,0
+DVOL.US,D,20230615,000000,25.79,25.98,25.79,25.98,250661,0
+DVOL.US,D,20230616,000000,26.0876,26.09,25.985,26.02,53630,0
+DVOL.US,D,20230620,000000,25.8601,25.9,25.82,25.84,7437,0
+DVOL.US,D,20230621,000000,25.9613,25.9613,25.925,25.96,3637,0
+DVOL.US,D,20230622,000000,25.91,25.97,25.8986,25.9535,5459,0
+DVOL.US,D,20230623,000000,25.93,25.946,25.8208,25.8208,5210,0
+DVOL.US,D,20230626,000000,25.8118,25.93,25.77,25.93,6667,0
+DVOL.US,D,20230627,000000,25.95,26.04,25.93,26.034,7337,0
+DVOL.US,D,20230628,000000,25.98,25.98,25.85,25.94,2463,0
+DVOL.US,D,20230629,000000,25.945,26.16,25.945,26.14,4856,0
+DVOL.US,D,20230630,000000,26.26,26.42,26.26,26.4,9741,0
+DVOL.US,D,20230703,000000,26.3,26.39,26.3,26.39,3064,0
+DVOL.US,D,20230705,000000,26.2,26.2511,26.19,26.2242,93021,0
+DVOL.US,D,20230706,000000,26.03,26.1,26.03,26.1,922,0
+DVOL.US,D,20230707,000000,26.05,26.1601,26.03,26.03,80056,0
+DVOL.US,D,20230710,000000,26.23,26.23,26.08,26.14,10969,0
+DVOL.US,D,20230711,000000,26.165,26.27,26.13,26.27,2857,0
+DVOL.US,D,20230712,000000,26.34,26.38,26.31,26.31,2954,0
+DVOL.US,D,20230713,000000,26.19,26.22,26.18,26.18,7309,0
+DVOL.US,D,20230714,000000,26.08,26.17,26.08,26.153,13052,0
+DVOL.US,D,20230717,000000,26.23,26.2842,26.22,26.25,7346,0
+DVOL.US,D,20230718,000000,26.19,26.387,26.19,26.2759,30255,0
+DVOL.US,D,20230719,000000,26.376,26.376,26.2,26.37,16330,0
+DVOL.US,D,20230720,000000,26.36,26.53,26.36,26.53,8587,0
+DVOL.US,D,20230721,000000,26.59,26.6499,26.57,26.57,6909,0
+DVOL.US,D,20230724,000000,26.58,26.62,26.575,26.62,9478,0
+DVOL.US,D,20230725,000000,26.51,26.5835,26.51,26.57,4864,0
+DVOL.US,D,20230726,000000,26.48,26.521,26.46,26.51,8654,0
+DVOL.US,D,20230727,000000,26.48,26.48,26.16,26.18,4539,0
+DVOL.US,D,20230728,000000,26.28,26.28,26.12,26.23,41828,0
+DVOL.US,D,20230731,000000,26.17,26.2223,26.14,26.2223,5485,0
+DVOL.US,D,20230801,000000,26.21,26.235,26.17,26.1951,8513,0
+DVOL.US,D,20230802,000000,26.16,26.2401,26.16,26.16,2674,0
+DVOL.US,D,20230803,000000,26.112,26.125,26.04,26.0997,21593,0
+DVOL.US,D,20230804,000000,25.99,26.0499,25.84,25.84,9611,0
+DVOL.US,D,20230807,000000,26.02,26.11,26.02,26.11,206467,0
+DVOL.US,D,20230808,000000,25.89,25.9933,25.89,25.9797,3666,0
+DVOL.US,D,20230809,000000,25.96,26.0856,25.95,26.01,6097,0
+DVOL.US,D,20230810,000000,26.15,26.1514,25.91,25.95,27919,0
+DVOL.US,D,20230811,000000,25.9754,26,25.93,26,1156,0
+DVOL.US,D,20230814,000000,26.0186,26.08,26.0186,26.08,3335,0
+DVOL.US,D,20230815,000000,25.88,25.9,25.84,25.84,2321,0
+DVOL.US,D,20230816,000000,25.8801,25.989,25.79,25.79,24758,0
+DVOL.US,D,20230817,000000,25.79,25.8037,25.4728,25.4728,5178,0
+DVOL.US,D,20230818,000000,25.56,25.585,25.52,25.5589,3316,0
+DVOL.US,D,20230821,000000,25.48,25.5617,25.48,25.5617,2528,0
+DVOL.US,D,20230822,000000,25.51,25.561,25.5,25.5351,7922,0
+DVOL.US,D,20230823,000000,25.61,25.765,25.61,25.7362,7563,0
+DVOL.US,D,20230824,000000,25.77,25.81,25.5573,25.5573,9096,0
+DVOL.US,D,20230825,000000,25.65,25.77,25.58,25.7335,2428,0
+DVOL.US,D,20230828,000000,25.81,25.8227,25.81,25.821,811,0
+DVOL.US,D,20230829,000000,25.8314,25.9772,25.74,25.9772,10429,0
+DVOL.US,D,20230830,000000,26.06,26.0642,26.05,26.0603,1777,0
+DVOL.US,D,20230831,000000,26.05,26.09,25.9424,25.9424,4027,0
+DVOL.US,D,20230901,000000,26,26.0314,25.943,26.0059,3740,0
+DVOL.US,D,20230905,000000,25.75,25.765,25.6732,25.6732,1913,0
+DVOL.US,D,20230906,000000,25.6718,25.6718,25.6051,25.6354,4207,0
+DVOL.US,D,20230907,000000,25.6755,25.7797,25.6755,25.7359,7704,0
+DVOL.US,D,20230908,000000,25.73,25.8148,25.7255,25.7426,2467,0
+DVOL.US,D,20230911,000000,25.8,25.82,25.79,25.8051,4278,0
+DVOL.US,D,20230912,000000,25.76,25.8265,25.76,25.7764,2612,0
+DVOL.US,D,20230913,000000,25.78,25.7806,25.7653,25.7653,481,0
+DVOL.US,D,20230914,000000,25.895,25.9791,25.895,25.9791,467,0
+DVOL.US,D,20230915,000000,25.9315,25.9315,25.7881,25.7881,1497,0
+DVOL.US,D,20230918,000000,25.87,25.89,25.82,25.8324,3036,0
+DVOL.US,D,20230919,000000,25.75,25.82,25.72,25.8129,4619,0
+DVOL.US,D,20230920,000000,25.9501,26.01,25.827,25.827,5048,0
+DVOL.US,D,20230921,000000,25.6,25.6,25.4568,25.4568,7490,0
+DVOL.US,D,20230922,000000,25.5,25.5,25.3879,25.3879,2511,0
+DVOL.US,D,20230925,000000,25.4219,25.4219,25.345,25.4,3390,0
+DVOL.US,D,20230926,000000,25.29,25.3227,25.0801,25.0801,6352,0
+DVOL.US,D,20230927,000000,25.09,25.09,24.86,24.9966,12820,0
+DVOL.US,D,20230928,000000,25.06,25.21,25.06,25.1412,1270,0
+DVOL.US,D,20230929,000000,25.06,25.06,24.9565,24.9565,528,0
+DVOL.US,D,20231002,000000,24.8404,24.86,24.6846,24.7712,4145,0
+DVOL.US,D,20231003,000000,24.6,24.61,24.56,24.5783,2604,0
+DVOL.US,D,20231004,000000,24.58,24.8553,24.58,24.8553,9472,0
+DVOL.US,D,20231005,000000,24.94,24.94,24.82,24.88,3209,0
+DVOL.US,D,20231006,000000,24.6235,25.03,24.6235,24.98,14137,0
+DVOL.US,D,20231009,000000,24.9,25.1689,24.88,25.14,4636,0
+DVOL.US,D,20231010,000000,25.25,25.38,25.22,25.27,15417,0
+DVOL.US,D,20231011,000000,25.16,25.3,25.14,25.3,15712,0
+DVOL.US,D,20231012,000000,25.12,25.178,24.99,25.03,3025,0
+DVOL.US,D,20231013,000000,25.12,25.12,24.93,25.04,18800,0
+DVOL.US,D,20231016,000000,25.2282,25.3501,25.2282,25.31,193412,0
+DVOL.US,D,20231017,000000,25.3875,25.42,25.3875,25.42,6998,0
+DVOL.US,D,20231018,000000,25.35,25.3737,25.16,25.1749,7509,0
+DVOL.US,D,20231019,000000,25.17,25.17,24.9395,24.9395,4083,0
+DVOL.US,D,20231020,000000,24.85,24.9,24.74,24.7544,8207,0
+DVOL.US,D,20231023,000000,24.69,24.75,24.59,24.59,14314,0
+DVOL.US,D,20231024,000000,24.73,24.73,24.61,24.72,4371,0
+DVOL.US,D,20231025,000000,24.65,24.77,24.65,24.6961,6643,0
+DVOL.US,D,20231026,000000,24.8,24.8601,24.7031,24.7031,1833,0
+DVOL.US,D,20231027,000000,24.61,24.68,24.42,24.48,60136,0
+DVOL.US,D,20231030,000000,24.57,24.7749,24.57,24.7237,2312,0
+DVOL.US,D,20231031,000000,24.78,24.8897,24.78,24.8897,3373,0
+DVOL.US,D,20231101,000000,25,25.07,24.9,25.0454,224567,0
+DVOL.US,D,20231102,000000,25.09,25.4145,25.09,25.4145,8391,0
+DVOL.US,D,20231103,000000,25.84,25.8529,25.7845,25.7845,13408,0
+DVOL.US,D,20231106,000000,25.75,25.81,25.75,25.8006,14783,0
+DVOL.US,D,20231107,000000,25.78,25.85,25.78,25.84,10038,0
+DVOL.US,D,20231108,000000,25.89,25.89,25.85,25.8585,5691,0
+DVOL.US,D,20231109,000000,25.83,25.93,25.82,25.8391,21601,0
+DVOL.US,D,20231110,000000,25.93,26.15,25.93,26.15,6814,0
+DVOL.US,D,20231113,000000,26.1323,26.23,26.1323,26.19,1687,0
+DVOL.US,D,20231114,000000,26.42,26.55,26.42,26.4974,9896,0
+DVOL.US,D,20231115,000000,26.5,26.5,26.38,26.3953,8525,0
+DVOL.US,D,20231116,000000,26.51,26.51,26.42,26.4787,10128,0
+DVOL.US,D,20231117,000000,26.55,26.5501,26.49,26.505,4563,0
+DVOL.US,D,20231120,000000,26.47,26.615,26.47,26.57,9739,0
+DVOL.US,D,20231121,000000,26.55,26.6901,26.55,26.6635,11815,0
+DVOL.US,D,20231122,000000,26.67,26.8078,26.67,26.8041,6967,0
+DVOL.US,D,20231124,000000,26.86,26.87,26.82,26.8474,11214,0
+DVOL.US,D,20231127,000000,26.81,26.85,26.79,26.8091,13924,0
+DVOL.US,D,20231128,000000,26.77,26.7701,26.6299,26.6299,5257,0
+DVOL.US,D,20231129,000000,26.59,26.66,26.525,26.5388,8003,0
+DVOL.US,D,20231130,000000,26.52,26.86,26.52,26.8385,34289,0
+DVOL.US,D,20231201,000000,26.98,27.0306,26.98,27.0306,811,0
+DVOL.US,D,20231204,000000,27.05,27.0875,27,27.0854,19828,0
+DVOL.US,D,20231205,000000,26.955,26.98,26.88,26.8944,11773,0
+DVOL.US,D,20231206,000000,26.9699,26.9699,26.8391,26.8728,13702,0
+DVOL.US,D,20231207,000000,26.83,26.9,26.83,26.8666,5481,0
+DVOL.US,D,20231208,000000,26.85,26.8997,26.81,26.8997,2948,0
+DVOL.US,D,20231211,000000,27.15,27.1855,27.13,27.1855,11847,0
+DVOL.US,D,20231212,000000,27.22,27.3999,27.22,27.3666,38721,0
+DVOL.US,D,20231213,000000,27.4199,27.63,27.4,27.6124,2447,0
+DVOL.US,D,20231214,000000,27.39,27.3995,27.2513,27.2513,2031,0
+DVOL.US,D,20231215,000000,27.1,27.1,27,27.06,98932,0
+DVOL.US,D,20231218,000000,27.15,27.2747,27.15,27.2747,21502,0
+DVOL.US,D,20231219,000000,27.27,27.36,27.27,27.3404,22726,0
+DVOL.US,D,20231220,000000,27.26,27.3,26.95,26.9551,12894,0
+DVOL.US,D,20231221,000000,27.14,27.2,27.04,27.19,8784,0
+DVOL.US,D,20231222,000000,27.16,27.22,27.13,27.18,24255,0
+DVOL.US,D,20231226,000000,27.185,27.31,27.185,27.25,5520,0
+DVOL.US,D,20231227,000000,27.25,27.2999,27.25,27.29,93335,0
+DVOL.US,D,20231228,000000,27.34,27.35,27.28,27.3,24878,0
+DVOL.US,D,20231229,000000,27.28,27.345,27.24,27.3294,5842,0
+DVOL.US,D,20240102,000000,27.27,27.27,27.15,27.22,14737,0
+DVOL.US,D,20240103,000000,27.2023,27.2023,26.99,26.99,4771,0
+DVOL.US,D,20240104,000000,27.1701,27.18,27,27,4014,0
+DVOL.US,D,20240105,000000,27.03,27.04,26.95,26.9954,3373,0
+DVOL.US,D,20240108,000000,26.98,27.21,26.97,27.2071,6298,0
+DVOL.US,D,20240109,000000,27.0374,27.13,27.0374,27.126,2831,0
+DVOL.US,D,20240110,000000,27.24,27.38,27.24,27.38,4967,0
+DVOL.US,D,20240111,000000,27.2201,27.3966,27.18,27.3966,17488,0
+DVOL.US,D,20240112,000000,27.38,27.4747,27.38,27.4747,5509,0
+DVOL.US,D,20240116,000000,27.461,27.4737,27.381,27.4737,6608,0
+DVOL.US,D,20240117,000000,27.44,27.49,27.33,27.38,17541,0
+DVOL.US,D,20240118,000000,27.4,27.64,27.391,27.64,12024,0
+DVOL.US,D,20240119,000000,27.6,27.84,27.6,27.79,6440,0
+DVOL.US,D,20240122,000000,27.81,27.95,27.81,27.9454,36042,0
+DVOL.US,D,20240123,000000,27.9499,27.9699,27.91,27.9608,2620,0
+DVOL.US,D,20240124,000000,28.11,28.11,27.91,27.91,7870,0
+DVOL.US,D,20240125,000000,27.88,27.91,27.79,27.91,16679,0
+DVOL.US,D,20240126,000000,27.99,27.99,27.9,27.9454,23942,0
+DVOL.US,D,20240129,000000,27.945,28.0462,27.9,28.0462,7642,0
+DVOL.US,D,20240130,000000,28.07,28.2384,28.07,28.2384,3265,0
+DVOL.US,D,20240131,000000,28.28,28.28,28.01,28.0247,14716,0
+DVOL.US,D,20240201,000000,28.02,28.1698,27.92,28.1698,15413,0
+DVOL.US,D,20240202,000000,28.17,28.3801,28.16,28.27,8986,0
+DVOL.US,D,20240205,000000,28.05,28.2301,28.05,28.1785,5100,0
+DVOL.US,D,20240206,000000,28.19,28.2574,28.1697,28.2574,2205,0
+DVOL.US,D,20240207,000000,28.36,28.52,28.36,28.4575,59655,0
+DVOL.US,D,20240208,000000,28.2501,28.3345,28.23,28.3345,4923,0
+DVOL.US,D,20240209,000000,28.36,28.43,28.33,28.4123,3762,0
+DVOL.US,D,20240212,000000,28.4,28.41,28.31,28.3753,15294,0
+DVOL.US,D,20240213,000000,28.2,28.3001,28.1223,28.2376,4668,0
+DVOL.US,D,20240214,000000,28.42,28.51,28.3384,28.496,4406,0
+DVOL.US,D,20240215,000000,28.54,28.8,28.54,28.8,11641,0
+DVOL.US,D,20240216,000000,28.8111,28.89,28.72,28.72,6686,0
+DVOL.US,D,20240220,000000,28.7,28.75,28.6399,28.6494,21851,0
+DVOL.US,D,20240221,000000,28.69,28.79,28.61,28.7651,24398,0
+DVOL.US,D,20240222,000000,28.99,29.179,28.99,29.179,5003,0
+DVOL.US,D,20240223,000000,29.275,29.4,29.275,29.3731,43643,0
+DVOL.US,D,20240226,000000,29.38,29.44,29.38,29.3922,2166,0
+DVOL.US,D,20240227,000000,29.3536,29.3962,29.31,29.3962,3655,0
+DVOL.US,D,20240228,000000,29.53,29.5547,29.53,29.5444,2626,0
+DVOL.US,D,20240229,000000,29.43,29.55,29.43,29.5457,7058,0
+DVOL.US,D,20240301,000000,29.569,29.6128,29.5298,29.6128,5393,0
+DVOL.US,D,20240304,000000,29.6487,29.67,29.63,29.645,1158,0
+DVOL.US,D,20240305,000000,29.71,29.71,29.4,29.5141,55633,0
+DVOL.US,D,20240306,000000,29.74,29.74,29.6001,29.67,5547,0
+DVOL.US,D,20240307,000000,29.7501,29.8347,29.72,29.8347,4719,0
+DVOL.US,D,20240308,000000,29.8433,29.8433,29.69,29.7322,1495,0
+DVOL.US,D,20240311,000000,29.57,29.6756,29.57,29.6756,192,0
+DVOL.US,D,20240312,000000,29.87,29.89,29.86,29.8835,2889,0
+DVOL.US,D,20240313,000000,29.86,29.92,29.8571,29.9029,2714,0
+DVOL.US,D,20240314,000000,29.9,29.9,29.755,29.8429,6032,0
+DVOL.US,D,20240315,000000,29.845,29.845,29.8297,29.8297,1037,0
+DVOL.US,D,20240318,000000,29.95,29.98,29.8753,29.8753,5112,0
+DVOL.US,D,20240319,000000,29.97,30.1353,29.97,30.1353,3797,0
+DVOL.US,D,20240320,000000,30.19,30.2976,30.1787,30.2976,4800,0
+DVOL.US,D,20240321,000000,30.39,30.4301,30.39,30.4053,2417,0
+DVOL.US,D,20240322,000000,30.48,30.48,30.2884,30.2884,1438,0
+DVOL.US,D,20240325,000000,30.21,30.21,30.11,30.125,2023,0
+DVOL.US,D,20240326,000000,30.1568,30.2299,30.15,30.15,3394,0
+DVOL.US,D,20240327,000000,30.38,30.4926,30.32,30.4926,766,0
+DVOL.US,D,20240328,000000,30.56,30.5603,30.56,30.5603,812,0
+DVOL.US,D,20240401,000000,30.45,30.45,30.31,30.3515,8927,0
+DVOL.US,D,20240402,000000,30.2,30.2,30.11,30.1596,1301,0
+DVOL.US,D,20240403,000000,30.06,30.2903,30.06,30.2391,4396,0
+DVOL.US,D,20240404,000000,30.39,30.41,29.87,29.8872,4911,0
+DVOL.US,D,20240405,000000,30.07,30.2699,30.07,30.2277,5141,0
+DVOL.US,D,20240408,000000,30.16,30.25,30.1545,30.1545,2760,0
+DVOL.US,D,20240409,000000,29.92,30.0319,29.9,30.0319,4718,0
+DVOL.US,D,20240410,000000,29.88,29.88,29.7701,29.8193,5329,0
+DVOL.US,D,20240411,000000,29.59,29.726,29.59,29.7197,3731,0
+DVOL.US,D,20240412,000000,29.55,29.57,29.37,29.4253,1308,0
+DVOL.US,D,20240415,000000,29.71,29.71,29.2,29.2228,2310,0
+DVOL.US,D,20240416,000000,29.21,29.325,29.19,29.2403,1920,0
+DVOL.US,D,20240417,000000,29.18,29.2,29.17,29.1981,1909,0
+DVOL.US,D,20240418,000000,29.23,29.34,29.07,29.0988,2321,0
+DVOL.US,D,20240419,000000,29.2087,29.2087,29.2087,29.2087,197,0
+DVOL.US,D,20240422,000000,29.32,29.39,29.32,29.3461,2096,0
+DVOL.US,D,20240423,000000,29.53,29.57,29.53,29.5668,1251,0
+DVOL.US,D,20240424,000000,29.63,29.69,29.54,29.6891,2295,0
+DVOL.US,D,20240425,000000,29.4,29.5878,29.4,29.5878,1213,0
+DVOL.US,D,20240426,000000,29.5834,29.5834,29.5474,29.5474,923,0
+DVOL.US,D,20240429,000000,29.57,29.57,29.5208,29.57,2621,0
+DVOL.US,D,20240430,000000,29.44,29.5,29.255,29.2596,1523,0
+DVOL.US,D,20240501,000000,29.1789,29.292,29.1789,29.2049,2330,0
+DVOL.US,D,20240502,000000,29.2,29.32,29.2,29.2631,7508,0
+DVOL.US,D,20240503,000000,29.25,29.47,29.25,29.46,3507,0
+DVOL.US,D,20240506,000000,29.63,29.75,29.62,29.75,4157,0
+DVOL.US,D,20240507,000000,29.87,29.9749,29.87,29.9749,955,0
+DVOL.US,D,20240508,000000,29.91,30,29.91,29.97,11612,0
+DVOL.US,D,20240509,000000,29.98,30.23,29.98,30.23,674,0
+DVOL.US,D,20240510,000000,30.33,30.35,30.32,30.32,1679,0
+DVOL.US,D,20240513,000000,30.28,30.28,30.1333,30.1333,5619,0
+DVOL.US,D,20240514,000000,30.13,30.1709,30.13,30.1709,746,0
+DVOL.US,D,20240515,000000,30.32,30.37,30.3,30.3444,5704,0
+DVOL.US,D,20240516,000000,30.45,30.48,30.4243,30.4243,1969,0
+DVOL.US,D,20240517,000000,30.41,30.5256,30.41,30.5256,453,0
+DVOL.US,D,20240520,000000,30.4,30.4087,30.4,30.4087,159,0
+DVOL.US,D,20240521,000000,30.4,30.4212,30.33,30.4212,2002,0
+DVOL.US,D,20240522,000000,30.54,30.54,30.4,30.45,2715,0
+DVOL.US,D,20240523,000000,30.2913,30.33,30.12,30.1288,10646,0
+DVOL.US,D,20240524,000000,30.31,30.31,30.2401,30.2686,2972,0
+DVOL.US,D,20240528,000000,30.03,30.03,29.84,29.88,4212,0
+DVOL.US,D,20240529,000000,29.71,29.72,29.69,29.6965,1769,0
+DVOL.US,D,20240530,000000,29.94,29.94,29.91,29.93,4095,0
+DVOL.US,D,20240531,000000,29.9857,30.2668,29.82,30.2668,1861,0
+DVOL.US,D,20240603,000000,30.22,30.22,29.9,30.0807,1898,0
+DVOL.US,D,20240604,000000,29.99,30.1027,29.99,30.1027,1008,0
+DVOL.US,D,20240605,000000,30.125,30.2738,30.125,30.2738,1738,0
+DVOL.US,D,20240606,000000,30.25,30.2682,30.18,30.1942,1605,0
+DVOL.US,D,20240607,000000,30.29,30.3384,30.231,30.2419,1079,0
+DVOL.US,D,20240610,000000,30.16,30.285,30.12,30.2721,4805,0
+DVOL.US,D,20240611,000000,30.11,30.1219,30.11,30.1219,452,0
+DVOL.US,D,20240612,000000,30.2853,30.2853,30.2853,30.2853,103,0
+DVOL.US,D,20240613,000000,30.1,30.2697,30.1,30.2697,2921,0
+DVOL.US,D,20240614,000000,30.09,30.11,30.06,30.11,802,0
+DVOL.US,D,20240617,000000,30.11,30.4799,30.11,30.4794,2906,0
+DVOL.US,D,20240618,000000,30.53,30.6605,30.46,30.6605,3840,0
+DVOL.US,D,20240620,000000,30.72,30.74,30.66,30.7144,2124,0
+DVOL.US,D,20240621,000000,30.79,30.79,30.61,30.6647,7157,0
+DVOL.US,D,20240624,000000,30.9484,30.9484,30.8301,30.8301,1867,0
+DVOL.US,D,20240625,000000,30.79,30.79,30.59,30.5963,1135,0
+DVOL.US,D,20240626,000000,30.37,30.44,30.37,30.44,2520,0
+DVOL.US,D,20240627,000000,30.37,30.37,30.256,30.3595,2659,0
+DVOL.US,D,20240628,000000,30.45,30.4501,30.26,30.2723,3995,0
+DVOL.US,D,20240701,000000,30.14,30.141,30.071,30.1252,6344,0
+DVOL.US,D,20240702,000000,30.16,30.3,30.16,30.3,3684,0
+DVOL.US,D,20240703,000000,30.28,30.33,30.28,30.3,2139,0
+DVOL.US,D,20240705,000000,30.2299,30.3822,30.21,30.3822,1194,0
+DVOL.US,D,20240708,000000,30.5,30.5,30.37,30.396,3856,0
+DVOL.US,D,20240709,000000,30.41,30.41,30.34,30.3456,870,0
+DVOL.US,D,20240710,000000,30.35,30.5622,30.35,30.5622,5030,0
+DVOL.US,D,20240711,000000,30.7489,30.7489,30.7489,30.7489,167,0
+DVOL.US,D,20240712,000000,31,31.06,30.9238,30.9238,6812,0
+DVOL.US,D,20240715,000000,31.16,31.16,31.039,31.039,408,0
+DVOL.US,D,20240716,000000,31.41,31.4913,31.41,31.4913,1133,0
+DVOL.US,D,20240717,000000,31.52,31.52,31.4166,31.4166,578,0
+DVOL.US,D,20240718,000000,31.46,31.46,31.185,31.2041,3593,0
+DVOL.US,D,20240719,000000,31.0005,31.0005,30.9048,30.9048,1480,0
+DVOL.US,D,20240722,000000,31.03,31.2341,31.03,31.2341,4617,0
+DVOL.US,D,20240723,000000,31.3303,31.36,31.2066,31.2066,3031,0
+DVOL.US,D,20240724,000000,30.9699,30.9699,30.74,30.74,730,0
+DVOL.US,D,20240725,000000,31,31.1,30.75,30.75,1721,0
+DVOL.US,D,20240726,000000,31.079,31.079,31.079,31.079,103,0
+DVOL.US,D,20240729,000000,31.18,31.2304,31.04,31.1803,827,0
+DVOL.US,D,20240730,000000,31.54,31.54,31.35,31.43,997,0
+DVOL.US,D,20240731,000000,31.48,31.655,31.48,31.51,979,0
+DVOL.US,D,20240801,000000,31.4099,31.4099,31.18,31.37,1278,0
+DVOL.US,D,20240802,000000,30.59,30.88,30.59,30.88,11205,0
+DVOL.US,D,20240805,000000,30.27,30.39,29.05,30.11,25055,0
+DVOL.US,D,20240806,000000,30.64,30.765,30.47,30.4855,19829,0
+DVOL.US,D,20240807,000000,30.86,30.88,30.36,30.3772,4834,0
+DVOL.US,D,20240808,000000,30.5626,30.8104,30.5626,30.8104,2645,0
+DVOL.US,D,20240809,000000,30.9101,31.0008,30.9101,31.0008,1626,0
+DVOL.US,D,20240812,000000,30.9425,31.0439,30.89,30.8941,6176,0
+DVOL.US,D,20240813,000000,30.9,31.0784,30.9,31.0784,2859,0
+DVOL.US,D,20240814,000000,31.1816,31.2901,31.1816,31.2901,1485,0
+DVOL.US,D,20240815,000000,31.64,31.64,31.522,31.63,2583,0
+DVOL.US,D,20240816,000000,31.5951,31.73,31.5951,31.6944,5225,0
+DVOL.US,D,20240819,000000,31.8,31.91,31.79,31.91,8774,0
+DVOL.US,D,20240820,000000,31.8197,31.8419,31.8197,31.8419,595,0
+DVOL.US,D,20240821,000000,31.914,32.09,31.9,32.09,14144,0
+DVOL.US,D,20240822,000000,32.0706,32.14,32.0706,32.0796,2943,0
+DVOL.US,D,20240823,000000,32.3,32.34,32.22,32.34,3835,0
+DVOL.US,D,20240826,000000,32.28,32.45,32.28,32.3,1074,0
+DVOL.US,D,20240827,000000,32.37,32.44,32.35,32.4187,5312,0
+DVOL.US,D,20240828,000000,32.49,32.49,32.3543,32.4782,1146,0
+DVOL.US,D,20240829,000000,32.6515,32.76,32.6028,32.6028,2032,0
+DVOL.US,D,20240830,000000,32.7201,32.89,32.62,32.89,1974,0
+DVOL.US,D,20240903,000000,32.65,32.77,32.4817,32.61,2893,0
+DVOL.US,D,20240904,000000,32.52,32.6361,32.51,32.6361,2436,0
+DVOL.US,D,20240905,000000,32.64,32.64,32.11,32.2595,2708,0
+DVOL.US,D,20240906,000000,32.06,32.06,31.8583,31.8583,3962,0
+DVOL.US,D,20240909,000000,32.13,32.29,32.13,32.27,2078,0
+DVOL.US,D,20240910,000000,32.11,32.219,31.96,32.1969,78993,0
+DVOL.US,D,20240911,000000,31.8,32.2074,31.605,32.2074,2979,0
+DVOL.US,D,20240912,000000,32.237,32.46,32.19,32.4357,3110,0
+DVOL.US,D,20240913,000000,32.54,32.77,32.54,32.6789,25275,0
+DVOL.US,D,20240916,000000,32.87,32.95,32.87,32.9314,4601,0
+DVOL.US,D,20240917,000000,33,33.025,32.89,32.8956,1047,0
+DVOL.US,D,20240918,000000,32.871,32.871,32.69,32.69,731,0
+DVOL.US,D,20240919,000000,32.91,33.0613,32.86,33.01,11898,0
+DVOL.US,D,20240920,000000,32.88,33.0225,32.88,33.0225,1191,0
+DVOL.US,D,20240923,000000,33.06,33.2099,33.06,33.1931,2485,0
+DVOL.US,D,20240924,000000,33.14,33.14,33,33.07,2023,0
+DVOL.US,D,20240925,000000,33.23,33.23,32.99,33.06,1776,0
+DVOL.US,D,20240926,000000,33.09,33.12,33.04,33.052,2666,0
+DVOL.US,D,20240927,000000,33.1656,33.1656,33.0489,33.0489,1599,0
+DVOL.US,D,20240930,000000,32.93,33.1519,32.88,33.1519,863,0
+DVOL.US,D,20241001,000000,32.94,33.2301,32.94,33.1387,3752,0
+DVOL.US,D,20241002,000000,33.16,33.22,33.11,33.22,2331,0
+DVOL.US,D,20241003,000000,33.0246,33.0802,33.0246,33.0802,397,0
+DVOL.US,D,20241004,000000,33.29,33.389,33.14,33.369,1474,0
+DVOL.US,D,20241007,000000,33.2,33.22,32.995,32.995,5125,0
+DVOL.US,D,20241008,000000,33.12,33.2925,33.12,33.2925,14844,0
+DVOL.US,D,20241009,000000,33.57,33.59,33.5699,33.59,1346,0
+DVOL.US,D,20241010,000000,33.4,33.4912,33.4,33.4314,2329,0
+DVOL.US,D,20241011,000000,33.8344,33.8344,33.8344,33.8344,121,0
+DVOL.US,D,20241014,000000,33.81,34.1095,33.81,34.1095,2315,0
+DVOL.US,D,20241015,000000,34.33,34.36,34.12,34.12,1986,0
+DVOL.US,D,20241016,000000,34.26,34.38,34.26,34.3594,15079,0
+DVOL.US,D,20241017,000000,34.47,34.52,34.47,34.52,860,0
+DVOL.US,D,20241018,000000,34.422,34.5275,34.422,34.5272,673,0
+DVOL.US,D,20241021,000000,34.49,34.49,34.2968,34.2968,14154,0
+DVOL.US,D,20241022,000000,34.11,34.205,34.11,34.1993,1454,0
+DVOL.US,D,20241023,000000,34.2,34.2111,34.2,34.2108,818,0
+DVOL.US,D,20241024,000000,34.21,34.3,34.21,34.2878,2210,0
+DVOL.US,D,20241025,000000,34.32,34.32,34.0313,34.0313,2561,0
+DVOL.US,D,20241028,000000,34.12,34.13,34.1115,34.1115,2196,0
+DVOL.US,D,20241029,000000,34.22,34.23,34.171,34.171,6758,0
+DVOL.US,D,20241030,000000,34.25,34.26,34.2,34.2,5972,0
+DVOL.US,D,20241031,000000,33.96,33.9999,33.84,33.84,3567,0
+DVOL.US,D,20241101,000000,33.92,33.93,33.8,33.89,3879,0
+DVOL.US,D,20241104,000000,33.81,33.9,33.81,33.8422,3114,0
+DVOL.US,D,20241105,000000,34.17,34.345,34.17,34.345,14502,0
+DVOL.US,D,20241106,000000,35.41,35.41,35.37,35.41,1107,0
+DVOL.US,D,20241107,000000,35.31,35.41,35.28,35.28,3904,0
+DVOL.US,D,20241108,000000,35.8071,35.82,35.8071,35.82,398,0
+DVOL.US,D,20241111,000000,36.075,36.13,35.9813,35.9813,1750,0
+DVOL.US,D,20241112,000000,35.9929,36.05,35.88,35.929,7343,0
+DVOL.US,D,20241113,000000,35.9447,35.9447,35.87,35.87,1054,0
+DVOL.US,D,20241114,000000,35.714,35.714,35.3919,35.3919,1866,0
+DVOL.US,D,20241115,000000,35.42,35.42,35.28,35.32,773,0
+DVOL.US,D,20241118,000000,35.45,35.455,35.4201,35.45,1001,0
+DVOL.US,D,20241119,000000,35.45,35.47,35.4,35.4568,1604,0
+DVOL.US,D,20241120,000000,35.29,35.5376,35.29,35.5376,1700,0
+DVOL.US,D,20241121,000000,36.05,36.0594,36.0119,36.0119,3071,0
+DVOL.US,D,20241122,000000,36.2084,36.258,36.13,36.258,1815,0
+DVOL.US,D,20241125,000000,36.46,36.46,36.0802,36.19,4285,0
+DVOL.US,D,20241126,000000,36.2645,36.4699,36.21,36.4699,1119,0
+DVOL.US,D,20241127,000000,36.45,36.45,36.3768,36.3768,4964,0
+DVOL.US,D,20241129,000000,36.48,36.4835,36.48,36.4835,517,0
+DVOL.US,D,20241202,000000,36.62,36.62,36.05,36.09,11352,0
+DVOL.US,D,20241203,000000,35.9498,36.05,35.9061,35.9666,101011,0
+DVOL.US,D,20241204,000000,35.91,35.9856,35.875,35.9856,1348,0
+DVOL.US,D,20241205,000000,36.0133,36.09,35.96,35.96,5838,0
+DVOL.US,D,20241206,000000,35.8898,35.95,35.84,35.8469,6987,0
+DVOL.US,D,20241209,000000,35.74,35.74,35.021,35.03,2701,0
+DVOL.US,D,20241211,000000,35.085,35.12,35.085,35.1155,1632,0
+DVOL.US,D,20241212,000000,35.01,35.0343,34.96,34.9827,683,0
+DVOL.US,D,20241213,000000,34.9012,34.9012,34.8269,34.8269,799,0
+DVOL.US,D,20241216,000000,34.8653,34.87,34.7759,34.7759,1697,0
+DVOL.US,D,20241217,000000,34.49,34.5385,34.49,34.5022,1000,0
+DVOL.US,D,20241218,000000,34.2001,34.2001,33.6842,33.6842,1244,0
+DVOL.US,D,20241219,000000,33.79,33.79,33.63,33.63,304,0
+DVOL.US,D,20241220,000000,33.65,34.105,33.65,34.0109,2578,0
+DVOL.US,D,20241223,000000,33.78,34.06,33.72,34.06,10596,0
+DVOL.US,D,20241224,000000,34.191,34.3514,34.19,34.3514,2792,0
+DVOL.US,D,20241226,000000,34.251,34.3509,34.2501,34.3509,2589,0
+DVOL.US,D,20241227,000000,33.98,34.17,33.98,34.09,9479,0
+DVOL.US,D,20241230,000000,33.76,34.0099,33.76,33.8787,4127,0
+DVOL.US,D,20241231,000000,33.9,33.9,33.8499,33.88,1830,0
+DVOL.US,D,20250102,000000,33.965,34.02,33.79,33.8416,3580,0
+DVOL.US,D,20250103,000000,33.94,34.085,33.94,34.07,2998,0
+DVOL.US,D,20250106,000000,33.99,33.99,33.71,33.723,8780,0
+DVOL.US,D,20250107,000000,33.88,33.88,33.64,33.75,2355,0
+DVOL.US,D,20250108,000000,33.708,34.0722,33.708,34.0722,30417,0
+DVOL.US,D,20250110,000000,33.77,33.77,33.54,33.6157,5485,0
+DVOL.US,D,20250113,000000,33.6047,33.91,33.6047,33.8753,4436,0
+DVOL.US,D,20250114,000000,33.96,34.26,33.96,34.26,1680,0
+DVOL.US,D,20250115,000000,34.5,34.54,34.49,34.5173,5702,0
+DVOL.US,D,20250116,000000,34.58,34.9522,34.58,34.9522,3919,0
+DVOL.US,D,20250117,000000,35.17,35.17,35.1,35.1081,1261,0
+DVOL.US,D,20250121,000000,35.36,35.45,35.34,35.4191,4541,0
+DVOL.US,D,20250122,000000,35.25,35.25,35.1791,35.1791,1415,0
+DVOL.US,D,20250123,000000,35.19,35.2503,35.18,35.2503,2530,0
+DVOL.US,D,20250124,000000,35.305,35.36,35.3,35.3297,6206,0
+DVOL.US,D,20250127,000000,35.136,35.2696,35.131,35.2696,857,0
+DVOL.US,D,20250128,000000,35.32,35.465,35.3182,35.3182,1530,0
+DVOL.US,D,20250129,000000,35.379,35.379,35.1921,35.1921,1131,0
+DVOL.US,D,20250130,000000,35.57,35.57,35.5455,35.5455,503,0
+DVOL.US,D,20250131,000000,35.4695,35.4695,35.22,35.2278,1259,0
+DVOL.US,D,20250203,000000,34.98,35.42,34.98,35.4099,1429,0
+DVOL.US,D,20250204,000000,35.45,35.45,35.32,35.3303,2632,0
+DVOL.US,D,20250205,000000,35.53,35.75,35.4908,35.7349,7206,0
+DVOL.US,D,20250206,000000,35.7,35.7001,35.59,35.6597,2792,0
+DVOL.US,D,20250207,000000,35.81,35.81,35.53,35.53,12579,0
+DVOL.US,D,20250210,000000,35.63,35.66,35.58,35.5998,3572,0
+DVOL.US,D,20250211,000000,35.5625,35.66,35.5625,35.6246,1699,0
+DVOL.US,D,20250212,000000,35.23,35.43,35.23,35.3888,3297,0
+DVOL.US,D,20250213,000000,35.73,35.9136,35.73,35.9136,640,0
+DVOL.US,D,20250214,000000,35.932,35.932,35.6455,35.6455,2422,0
+DVOL.US,D,20250218,000000,35.6,35.756,35.6,35.7126,4589,0
+DVOL.US,D,20250219,000000,35.74,35.8746,35.74,35.8746,325,0
+DVOL.US,D,20250220,000000,35.581,35.635,35.4085,35.59,2613,0
+DVOL.US,D,20250221,000000,35.46,35.46,35.17,35.183,487,0
+DVOL.US,D,20250224,000000,35.33,35.46,35.24,35.32,2048,0
+DVOL.US,D,20250225,000000,35.52,35.5531,35.33,35.5531,1233,0
+DVOL.US,D,20250226,000000,35.6185,35.65,35.4088,35.4088,3016,0
+DVOL.US,D,20250227,000000,35.66,35.795,35.5834,35.5834,7655,0
+DVOL.US,D,20250228,000000,35.71,36.31,35.71,36.31,868,0
+DVOL.US,D,20250303,000000,36.49,36.58,35.96,36.1531,11707,0
+DVOL.US,D,20250304,000000,35.6434,35.73,35.3812,35.3935,4194,0
+DVOL.US,D,20250305,000000,35.14,35.72,35.14,35.6453,3859,0
+DVOL.US,D,20250306,000000,35.3,35.347915,34.96,35.028,12625,0
+DVOL.US,D,20250307,000000,34.979,34.9876,34.55,34.9876,1642,0
+DVOL.US,D,20250310,000000,34.77,34.77,34.53,34.5406,1933,0
+DVOL.US,D,20250311,000000,34.54,34.54,34.19,34.2806,4834,0
+DVOL.US,D,20250312,000000,34.48,34.48,33.98,34.1634,11951,0
+DVOL.US,D,20250313,000000,34.135,34.135,33.86,33.8607,5598,0
+DVOL.US,D,20250314,000000,34.3406,34.4644,34.34,34.4644,2250,0
+DVOL.US,D,20250317,000000,34.505,35.0178,34.505,35.0178,536,0
+DVOL.US,D,20250318,000000,34.9,34.96,34.7993,34.7993,4038,0
+DVOL.US,D,20250319,000000,34.95,35.1168,34.925,35.1168,1576,0
+DVOL.US,D,20250320,000000,35.03,35.1295,35.03,35.0464,2453,0
+DVOL.US,D,20250321,000000,34.76,34.89,34.76,34.8268,2457,0
+DVOL.US,D,20250324,000000,35.281,35.5,35.27,35.4965,4038,0
+DVOL.US,D,20250325,000000,35.53,35.63,35.45,35.5018,8630,0
+DVOL.US,D,20250326,000000,35.59,35.77,35.52,35.555,7802,0
+DVOL.US,D,20250327,000000,35.52,35.59,35.4597,35.4597,1353,0
+DVOL.US,D,20250328,000000,35.51,35.51,35.1176,35.1176,1210,0
+DVOL.US,D,20250331,000000,35.03,35.57,35.03,35.5442,15554,0
+DVOL.US,D,20250401,000000,35.48,35.725,35.405,35.6643,11479,0
+DVOL.US,D,20250402,000000,35.57,35.975,35.45,35.9524,28884,0
+DVOL.US,D,20250403,000000,35.22,35.44,34.9465,34.9465,28155,0
+DVOL.US,D,20250404,000000,34.08,34.08,32.5451,32.5451,126946,0
+DVOL.US,D,20250407,000000,31.62,35.05,31.2978,32.19,34639,0
+DVOL.US,D,20250408,000000,33.26,33.38,31.61,32.05,27743,0
+DVOL.US,D,20250409,000000,31.82,34.11,31.75,34.0277,20903,0
+DVOL.US,D,20250410,000000,33.72,33.72,32.955,33.444,39397,0
+DVOL.US,D,20250411,000000,33.32,34,33.104,33.9765,5668,0
+DVOL.US,D,20250414,000000,34.42,34.51,34.235,34.405,2338,0
+DVOL.US,D,20250415,000000,34.7299,34.7299,34.4186,34.4186,15646,0
+DVOL.US,D,20250416,000000,34.34,34.5,33.93,34.079,18769,0
+DVOL.US,D,20250417,000000,34.25,34.52,34.25,34.27,18561,0
+DVOL.US,D,20250421,000000,34.27,34.27,33.1599,33.5,25845,0
+DVOL.US,D,20250422,000000,33.79,34.29,33.79,34.2863,8902,0
+DVOL.US,D,20250423,000000,34.61,34.61,34.19,34.22,7665,0
+DVOL.US,D,20250424,000000,34.26,34.42,34.02,34.3582,8528,0
+DVOL.US,D,20250425,000000,34.1,34.24,33.95,34.2206,5600,0
+DVOL.US,D,20250428,000000,34.35,34.4156,34.12,34.4156,6397,0
+DVOL.US,D,20250429,000000,34.42,34.66,34.42,34.6154,2565,0
+DVOL.US,D,20250430,000000,34.61,34.94,34.505,34.94,9481,0
+DVOL.US,D,20250501,000000,34.73,34.8546,34.69,34.6988,15271,0
+DVOL.US,D,20250502,000000,34.98,35.19,34.98,35.0998,15741,0
+DVOL.US,D,20250505,000000,35.02,35.239,35.02,35.1076,12224,0
+DVOL.US,D,20250506,000000,34.91,35.1915,34.91,35.1304,129787,0
+DVOL.US,D,20250507,000000,35.31,35.4,35.1904,35.27,25107,0
+DVOL.US,D,20250508,000000,35.45,35.45,34.9829,34.9829,4961,0
+DVOL.US,D,20250509,000000,34.91,35.05,34.91,34.9784,9839,0
+DVOL.US,D,20250512,000000,35.18,35.18,34.482,34.8,12829,0
+DVOL.US,D,20250513,000000,34.74,34.8,34.6,34.6032,8388,0
+DVOL.US,D,20250514,000000,34.59,34.59,34.35,34.4271,14184,0
+DVOL.US,D,20250515,000000,34.61,35.18,34.61,35.18,9952,0
+DVOL.US,D,20250516,000000,35.12,35.55,35.12,35.5304,21723,0
+DVOL.US,D,20250519,000000,35.57,35.725,35.54,35.72,11720,0
+DVOL.US,D,20250520,000000,35.63,35.675,35.545,35.5928,24166,0
+DVOL.US,D,20250521,000000,35.52,35.529,35.206,35.22,5057,0
+DVOL.US,D,20250522,000000,35.22,35.22,34.97,35.0163,3252,0
+DVOL.US,D,20250523,000000,34.96,35.11,34.8056,35.03,20881,0
+DVOL.US,D,20250527,000000,35.26,35.44,35.17,35.3491,75741,0
+DVOL.US,D,20250528,000000,35.31,35.31,35.1055,35.1055,41926,0
+DVOL.US,D,20250529,000000,35.18,35.27,35.02,35.2198,13935,0
+DVOL.US,D,20250530,000000,35.28,35.5318,35.28,35.5318,2975,0
+DVOL.US,D,20250602,000000,35.43,35.63,35.23,35.6001,12148,0
+DVOL.US,D,20250603,000000,35.53,35.59,35.29,35.5242,23987,0
+DVOL.US,D,20250604,000000,35.58,35.58,35.2715,35.2715,12723,0
+DVOL.US,D,20250605,000000,35.3,35.3,35.03,35.1317,109671,0
+DVOL.US,D,20250606,000000,35.3748,35.38,35.209576,35.326,6843,0
+DVOL.US,D,20250609,000000,34.74,35.01,34.68,34.84,15728,0
+DVOL.US,D,20250610,000000,34.82,34.87,34.7795,34.8138,5898,0
+DVOL.US,D,20250611,000000,34.84,34.88,34.71,34.7417,7541,0
+DVOL.US,D,20250612,000000,34.7384,35.022,34.7384,35.022,4261,0
+DVOL.US,D,20250613,000000,34.88,35.04,34.7463,34.7463,34877,0
+DVOL.US,D,20250616,000000,35,35.0047,34.67,34.7231,5795,0
+DVOL.US,D,20250617,000000,34.675,34.72,34.58,34.6437,9348,0
+DVOL.US,D,20250618,000000,34.63,34.77,34.5352,34.5352,5488,0
+DVOL.US,D,20250620,000000,34.71,34.77,34.53,34.67,18642,0
+DVOL.US,D,20250623,000000,34.74,35.08,34.74,35.08,5009,0
+DVOL.US,D,20250624,000000,35.22,35.22,34.93,35.08,9640,0
+DVOL.US,D,20250625,000000,34.7493,34.7493,34.5724,34.5724,1635,0
+DVOL.US,D,20250626,000000,34.56,34.6147,34.5025,34.6147,11208,0
+DVOL.US,D,20250627,000000,34.59,34.9335,34.59,34.7899,21538,0
+DVOL.US,D,20250630,000000,34.88,35.1072,34.7983,35.1072,25386,0
+DVOL.US,D,20250701,000000,35.15,35.3197,35.01,35.1109,32260,0
+DVOL.US,D,20250702,000000,35.1,35.1,34.4706,34.6972,6060,0
+DVOL.US,D,20250703,000000,34.87,35.02,34.85,35.02,22668,0
+DVOL.US,D,20250707,000000,34.94,34.975,34.8527,34.9365,4824,0
+DVOL.US,D,20250708,000000,34.87,34.87,34.6446,34.6704,9380,0
+DVOL.US,D,20250709,000000,34.6826,34.700423,34.57,34.6998,3932,0
+DVOL.US,D,20250710,000000,34.64,34.69,34.5588,34.6013,9107,0
+DVOL.US,D,20250711,000000,34.417,34.49,34.36,34.46,128151,0
+DVOL.US,D,20250714,000000,34.5737,34.6906,34.5737,34.6906,3205,0
+DVOL.US,D,20250715,000000,34.6,34.63,34.2007,34.2007,9034,0
+DVOL.US,D,20250716,000000,34.23,34.3593,34.19,34.3593,8405,0
+DVOL.US,D,20250717,000000,34.34,34.44,34.21,34.3703,12017,0
+DVOL.US,D,20250718,000000,34.515,34.515,34.3101,34.3756,40131,0
+DVOL.US,D,20250721,000000,34.396345,34.545,34.33,34.33,10918,0
+DVOL.US,D,20250722,000000,34.43,34.58,34.39,34.569,5083,0
+DVOL.US,D,20250723,000000,34.52,34.54,34.4701,34.54,1849,0
+DVOL.US,D,20250724,000000,34.54,34.6667,34.54,34.5948,4970,0
+DVOL.US,D,20250725,000000,34.67,34.74,34.63,34.7257,3750,0
+DVOL.US,D,20250728,000000,34.67,34.67,34.3625,34.3625,6071,0
+DVOL.US,D,20250729,000000,34.49,34.5935,34.484,34.5505,3410,0
+DVOL.US,D,20250730,000000,34.52,34.6526,34.38,34.4883,4384,0
+DVOL.US,D,20250731,000000,34.31,34.64,34.31,34.3974,3794,0
+DVOL.US,D,20250801,000000,34.225,34.38,34.19,34.3214,6564,0
+DVOL.US,D,20250804,000000,34.43,34.7341,34.43,34.7341,13513,0
+DVOL.US,D,20250805,000000,34.833,34.8499,34.71,34.7361,86078,0
+DVOL.US,D,20250806,000000,34.94,34.98,34.906,34.9273,10737,0
+DVOL.US,D,20250807,000000,35.01,35.01,34.7684,34.8007,3392,0
+DVOL.US,D,20250808,000000,35.0138,35.0138,34.9,34.9494,14067,0
+DVOL.US,D,20250811,000000,34.94,34.96,34.8991,34.8991,3058,0
+DVOL.US,D,20250812,000000,34.87,34.87,34.74,34.8166,6728,0
+DVOL.US,D,20250813,000000,34.8415,34.9834,34.8316,34.9834,3132,0
+DVOL.US,D,20250814,000000,34.92,34.950001,34.8801,34.9256,1515,0
+DVOL.US,D,20250815,000000,34.81,34.8907,34.8,34.8253,10492,0
+DVOL.US,D,20250818,000000,34.8409,34.8409,34.7384,34.7384,4082,0
+DVOL.US,D,20250819,000000,35.01,35.0148,34.91,35.0148,1750,0
+DVOL.US,D,20250820,000000,35.3656,35.45,35.2979,35.3884,3260,0
+DVOL.US,D,20250821,000000,35.29,35.29,35.21,35.2184,3431,0
+DVOL.US,D,20250822,000000,35.42,35.42,35.2774,35.2774,3461,0
+DVOL.US,D,20250825,000000,35.2892,35.2892,34.9893,34.9893,7018,0
+DVOL.US,D,20250826,000000,35,35.0171,34.8802,35.0171,3348,0
+DVOL.US,D,20250827,000000,35.0515,35.1399,35.0515,35.1044,6240,0
+DVOL.US,D,20250828,000000,34.9,34.9727,34.9,34.9727,2399,0
+DVOL.US,D,20250829,000000,35.035,35.035,34.96,35.017,4744,0
+DVOL.US,D,20250902,000000,34.9498,34.9498,34.8,34.8874,1524,0
+DVOL.US,D,20250903,000000,34.83,34.96,34.7899,34.96,9136,0
+DVOL.US,D,20250904,000000,35.0515,35.1659,35.0515,35.1659,4474,0
+DVOL.US,D,20250905,000000,35.19,35.22,34.8,34.8999,167438,0
+DVOL.US,D,20250908,000000,34.77,34.9889,34.76,34.9889,148050,0
+DVOL.US,D,20250909,000000,35.03,35.03,34.895,34.965,15844,0
+DVOL.US,D,20250910,000000,34.91,34.93,34.65,34.7365,27860,0
+DVOL.US,D,20250911,000000,34.84,35.31,34.84,35.2828,247777,0
+DVOL.US,D,20250912,000000,35.26966,35.26966,35.0927,35.0964,40353,0
+DVOL.US,D,20250915,000000,35.03,35.03,34.8087,34.8087,3003,0
+DVOL.US,D,20250916,000000,34.79,34.7991,34.54,34.5597,122298,0
+DVOL.US,D,20250917,000000,34.7875,34.8945,34.71,34.7347,10294,0
+DVOL.US,D,20250918,000000,34.68,34.86,34.68,34.775,9999,0
+DVOL.US,D,20250919,000000,34.81,34.81,34.67,34.7472,8654,0
+DVOL.US,D,20250922,000000,34.67,34.88,34.6694,34.8223,17562,0
+DVOL.US,D,20250923,000000,34.9,34.99,34.85,34.9722,3555,0
+DVOL.US,D,20250924,000000,35.06,35.11,34.98,35.0344,6281,0
+DVOL.US,D,20250925,000000,35.0599,35.0599,34.75,34.8573,11791,0
+DVOL.US,D,20250926,000000,34.89,35.1974,34.89,35.1776,9581,0
+DVOL.US,D,20250929,000000,35.14,35.245,35.13,35.2242,11073,0
+DVOL.US,D,20250930,000000,35.27,35.46,35.27,35.4556,14938,0
+DVOL.US,D,20251001,000000,35.32,35.32,35.2,35.2058,4563,0
+DVOL.US,D,20251002,000000,35.06,35.2,35.04,35.1363,8208,0
+DVOL.US,D,20251003,000000,35.2101,35.36,35.2101,35.2111,3866,0
+DVOL.US,D,20251006,000000,35.19,35.22,35.1025,35.1778,4924,0
+DVOL.US,D,20251007,000000,35.27,35.28,35.18,35.2657,2900,0
+DVOL.US,D,20251008,000000,35.34,35.34,35.1615,35.2398,6679,0
+DVOL.US,D,20251009,000000,35.204,35.204,34.9381,34.9381,1776,0
+DVOL.US,D,20251010,000000,35,35.04,34.7764,34.7764,2955,0
+DVOL.US,D,20251013,000000,34.79,34.86,34.7,34.7771,6047,0
+DVOL.US,D,20251014,000000,34.69,35.16,34.69,35.1175,5182,0
+DVOL.US,D,20251015,000000,35.0401,35.0401,34.95,34.9653,3606,0
+DVOL.US,D,20251016,000000,34.89,34.89,34.28,34.28,6697,0
+DVOL.US,D,20251017,000000,34.4796,34.61,34.341,34.5777,9817,0
+DVOL.US,D,20251020,000000,34.7001,34.94,34.7001,34.9147,5099,0
+DVOL.US,D,20251021,000000,35.03,35.131,35,35.0086,6690,0
+DVOL.US,D,20251022,000000,35.02,35.02,34.8584,34.8584,141818,0
+DVOL.US,D,20251023,000000,34.93,34.9596,34.72,34.8426,28164,0
+DVOL.US,D,20251024,000000,35.0026,35.0026,34.8336,34.8336,15353,0
+DVOL.US,D,20251027,000000,34.8909,34.99,34.833,34.9087,11576,0
+DVOL.US,D,20251028,000000,34.93,34.93,34.659,34.659,6227,0
+DVOL.US,D,20251029,000000,34.62,34.62,34.459,34.5055,2963,0
+DVOL.US,D,20251030,000000,34.43,34.8436,34.43,34.5403,12312,0
+DVOL.US,D,20251031,000000,34.5252,34.629,34.3744,34.543,6075,0
+DVOL.US,D,20251103,000000,34.45,34.52,34.25,34.5112,9298,0
+DVOL.US,D,20251104,000000,34.521,34.564,34.46,34.4959,5615,0
+DVOL.US,D,20251105,000000,34.49,34.8,34.49,34.6286,56490,0
+DVOL.US,D,20251106,000000,34.571,34.73,34.5,34.5775,9500,0
+DVOL.US,D,20251107,000000,34.54,34.9431,34.54,34.9431,12629,0
+DVOL.US,D,20251110,000000,35.0201,35.23,34.98,35.1608,8338,0
+DVOL.US,D,20251111,000000,35.18,35.32,35.15,35.253,260121,0
+DVOL.US,D,20251112,000000,35.27,35.44,35.27,35.357,16626,0
+DVOL.US,D,20251113,000000,35.29,35.3148,34.82,34.8467,22575,0
+DVOL.US,D,20251114,000000,34.635,34.85,34.635,34.7167,16559,0
+DVOL.US,D,20251117,000000,34.72,34.75,34.27,34.3086,3180,0
+DVOL.US,D,20251118,000000,34.3384,34.4125,34.1732,34.2559,5919,0
+DVOL.US,D,20251119,000000,34.21,34.23,34.045,34.0979,7101,0
+DVOL.US,D,20251120,000000,34.42,34.535,33.8501,33.8501,5896,0
+DVOL.US,D,20251121,000000,34.2375,34.285,34.1786,34.1786,3561,0
+DVOL.US,D,20251124,000000,34.24,34.39,34.24,34.3088,4182,0
+DVOL.US,D,20251125,000000,34.4,34.89,34.4,34.8728,5318,0
+DVOL.US,D,20251126,000000,35,35.25,34.88,35.131,4941,0
+DVOL.US,D,20251128,000000,35.22,35.29,35.22,35.2691,1525,0
+DVOL.US,D,20251201,000000,35.02,35.16,34.9251,34.9251,11275,0
+DVOL.US,D,20251202,000000,35.009579,35.009579,34.844,34.844,6530,0
+DVOL.US,D,20251203,000000,34.78,35.07,34.78,34.9947,16915,0
+DVOL.US,D,20251204,000000,35.1,35.18,35.1,35.1663,2719,0
+DVOL.US,D,20251205,000000,35.175,35.21,35.1044,35.1044,1559,0
+DVOL.US,D,20251208,000000,35.03,35.03,34.8435,34.8678,4663,0
+DVOL.US,D,20251209,000000,35.04,35.04,34.7384,34.7384,3431,0
+DVOL.US,D,20251210,000000,34.84,34.93,34.76,34.9043,6662,0
+DVOL.US,D,20251211,000000,34.84,35.379,34.84,35.34,25912,0
+DVOL.US,D,20251212,000000,35.12,35.16,35.0705,35.1191,17808,0
+DVOL.US,D,20251215,000000,35.31,35.31,35.1,35.2287,7573,0
+DVOL.US,D,20251216,000000,35.11,35.11,34.89,35.005,3886,0
+DVOL.US,D,20251217,000000,34.891,34.94,34.87,34.8756,2990,0
+DVOL.US,D,20251218,000000,35.05,35.07,34.85,34.9047,6272,0
+DVOL.US,D,20251219,000000,35.11,35.16,35.1,35.1506,4470,0
+DVOL.US,D,20251222,000000,35.14,35.465,35.14,35.4309,1967,0
+DVOL.US,D,20251223,000000,35.36,35.522,35.36,35.4947,8859,0
+DVOL.US,D,20251224,000000,35.615,35.615,35.5876,35.5876,328,0
+DVOL.US,D,20251226,000000,35.47,35.5444,35.47,35.5444,1825,0
+DVOL.US,D,20251229,000000,35.46,35.4999,35.43,35.4604,5120,0
+DVOL.US,D,20251230,000000,35.42,35.4599,35.3424,35.3424,4789,0
+DVOL.US,D,20251231,000000,35.29,35.29,35,35.0345,1719,0
+DVOL.US,D,20260102,000000,34.9799,35.308,34.9799,35.2782,2792,0
+DVOL.US,D,20260105,000000,35.6989,35.8409,35.6989,35.7256,2737,0
+DVOL.US,D,20260106,000000,35.59,35.8315,35.55,35.8315,1808,0
+DVOL.US,D,20260107,000000,35.79,35.79,35.46,35.4952,16740,0
+DVOL.US,D,20260108,000000,35.71,35.71,35.68,35.7087,25964,0
+DVOL.US,D,20260109,000000,35.85,35.92,35.8,35.8288,6965,0
+DVOL.US,D,20260112,000000,35.74,35.9272,35.74,35.9166,35079,0
+DVOL.US,D,20260113,000000,35.87,35.8899,35.73,35.8569,10184,0
+DVOL.US,D,20260114,000000,35.88,35.94,35.7,35.9215,7126,0
+DVOL.US,D,20260115,000000,36.2524,36.2775,36.2,36.2136,3294,0
+DVOL.US,D,20260116,000000,36.24,36.4,36.201,36.3504,40845,0
+DVOL.US,D,20260120,000000,35.98,36.05,35.5796,35.5796,32451,0
+DVOL.US,D,20260121,000000,35.85,35.96,35.765,35.9161,8747,0
+DVOL.US,D,20260122,000000,35.91,35.99,35.82,35.8229,3012,0
+DVOL.US,D,20260123,000000,35.53,35.5635,35.3819,35.5611,5080,0
+DVOL.US,D,20260126,000000,35.56,35.72,35.56,35.69,10351,0
+DVOL.US,D,20260127,000000,35.78,35.8,35.66,35.7719,9203,0
+DVOL.US,D,20260128,000000,35.7,35.7,35.54,35.6692,4737,0
+DVOL.US,D,20260129,000000,35.8046,35.8046,35.59,35.7893,4219,0
+DVOL.US,D,20260130,000000,35.57,35.8023,35.49,35.8023,5625,0
+DVOL.US,D,20260202,000000,35.75,36.2151,35.75,36.2151,11106,0
+DVOL.US,D,20260203,000000,36.2,36.3,35.9271,36.1948,110183,0
+DVOL.US,D,20260204,000000,36.22,36.22,35.83,35.9586,14190,0
+DVOL.US,D,20260205,000000,35.83,36.49,35.83,36.4132,9837,0
+DVOL.US,D,20260206,000000,36.84,37.29,36.84,37.2598,10777,0
+DVOL.US,D,20260209,000000,37.3,37.5,37.3,37.4129,33057,0
+DVOL.US,D,20260210,000000,37.38,37.46,37.125,37.2171,7734,0
+DVOL.US,D,20260211,000000,37.49,37.49,36.95,36.9639,9053,0
+DVOL.US,D,20260212,000000,37.15,37.15,36.47,36.4863,14774,0
+DVOL.US,D,20260213,000000,36.54,36.97,36.54,36.8373,15525,0
+DVOL.US,D,20260217,000000,36.55,36.865,36.55,36.6923,15969,0
+DVOL.US,D,20260218,000000,36.81,36.95,36.795,36.81,4178,0
diff --git a/daily/us/nasdaq etfs/dvxf.us.txt b/daily/us/nasdaq etfs/dvxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6a03400252d1308243d0665b8435d527574fc8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxf.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXF.US,D,20250728,000000,25.58,25.58,25.2863,25.2863,240,0
+DVXF.US,D,20250729,000000,25.38,25.38,25.0643,25.0643,103,0
+DVXF.US,D,20251002,000000,25.42,25.4202,25.3688,25.3688,220,0
+DVXF.US,D,20251211,000000,26.067,26.415,26.067,26.415,1000,0
+DVXF.US,D,20251216,000000,26.25,26.25,26.0979,26.1169,1200,0
+DVXF.US,D,20260102,000000,26.04,26.46,26.04,26.4254,200,0
+DVXF.US,D,20260109,000000,27.26,27.26,27.2035,27.2035,1166,0
+DVXF.US,D,20260115,000000,26.135,26.135,25.8147,25.8147,2113,0
+DVXF.US,D,20260116,000000,25.87,25.8917,25.87,25.8917,980,0
+DVXF.US,D,20260122,000000,25.29,25.29,25.2009,25.2009,332,0
+DVXF.US,D,20260128,000000,24.47,24.4858,24.47,24.4858,168,0
+DVXF.US,D,20260130,000000,24.9,24.9,24.8675,24.8675,206,0
+DVXF.US,D,20260202,000000,25.28,25.345,25.28,25.345,1805,0
+DVXF.US,D,20260204,000000,25.2,25.25,25.2,25.2489,1762,0
+DVXF.US,D,20260206,000000,25.47,25.5631,25.47,25.5631,161,0
+DVXF.US,D,20260213,000000,23.24,23.3184,23.24,23.3184,502,0
diff --git a/daily/us/nasdaq etfs/dvxp.us.txt b/daily/us/nasdaq etfs/dvxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7bede2304af11bb6dff6506bc6f82bad7d43806
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxp.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXP.US,D,20260129,000000,24.695,24.695,24.495,24.495,528,0
+DVXP.US,D,20260202,000000,25.26,25.5676,25.26,25.5676,1002,0
+DVXP.US,D,20260203,000000,26.19,26.2,26.045,26.045,2003,0
+DVXP.US,D,20260205,000000,26.69,26.69,26.585,26.585,386,0
+DVXP.US,D,20260206,000000,26.935,27.0475,26.935,27.0475,401,0
+DVXP.US,D,20260209,000000,27.18,27.18,26.565,26.565,1335,0
+DVXP.US,D,20260210,000000,26.755,26.755,26.6467,26.6467,802,0
+DVXP.US,D,20260211,000000,26.875,27.2937,26.85,27.2937,372,0
+DVXP.US,D,20260218,000000,27.28,27.28,27.16,27.16,250,0
diff --git a/daily/us/nasdaq etfs/dvxv.us.txt b/daily/us/nasdaq etfs/dvxv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81f7e66b21e41c0b06b829d3faf3fb93b3ad8b35
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxv.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXV.US,D,20250724,000000,25.6626,25.6626,25.6626,25.6626,1012,0
+DVXV.US,D,20250725,000000,25.5594,25.5594,25.5594,25.5594,4,0
+DVXV.US,D,20250729,000000,25.4292,25.4292,25.4292,25.4292,1,0
+DVXV.US,D,20250730,000000,25.233,25.233,25.233,25.233,2,0
+DVXV.US,D,20250731,000000,25.188,25.188,25.188,25.188,12,0
+DVXV.US,D,20250801,000000,24.2873,24.2873,24.2873,24.2873,11,0
+DVXV.US,D,20250805,000000,24.8295,24.8295,24.8295,24.8295,2,0
+DVXV.US,D,20250806,000000,24.73,24.73,24.73,24.73,1,0
+DVXV.US,D,20250807,000000,24.3175,24.3175,24.3175,24.3175,1,0
+DVXV.US,D,20250808,000000,24.0029,24.0029,24.0029,24.0029,44,0
+DVXV.US,D,20250812,000000,24.2546,24.2546,24.2546,24.2546,44,0
+DVXV.US,D,20250813,000000,24.4326,24.4326,24.4326,24.4326,84,0
+DVXV.US,D,20250814,000000,24.8288,24.8288,24.8288,24.8288,42,0
+DVXV.US,D,20250815,000000,24.9781,24.9781,24.9781,24.9781,42,0
+DVXV.US,D,20250819,000000,25.3405,25.3405,25.3405,25.3405,10,0
+DVXV.US,D,20250820,000000,25.4883,25.4883,25.4883,25.4883,2,0
+DVXV.US,D,20250821,000000,25.6384,25.6384,25.6384,25.6384,1,0
+DVXV.US,D,20250822,000000,25.542,25.542,25.542,25.542,8,0
+DVXV.US,D,20250826,000000,25.3744,25.3744,25.3744,25.3744,55,0
+DVXV.US,D,20250827,000000,25.5367,25.5367,25.5367,25.5367,54,0
+DVXV.US,D,20250828,000000,25.5276,25.5276,25.5276,25.5276,1,0
+DVXV.US,D,20250829,000000,25.51,25.6011,25.51,25.6011,105,0
+DVXV.US,D,20251007,000000,27.17,27.3335,27.17,27.3335,105,0
+DVXV.US,D,20251106,000000,27.75,27.8594,27.75,27.8594,11730,0
+DVXV.US,D,20251111,000000,28.72,29.6086,28.72,29.6086,314,0
+DVXV.US,D,20251113,000000,30.87,30.87,30.4173,30.4173,398,0
+DVXV.US,D,20251114,000000,30.22,30.22,30.0834,30.0834,143,0
+DVXV.US,D,20251117,000000,30.37,30.52,30.0279,30.0279,805,0
+DVXV.US,D,20251118,000000,30.14,30.355,30.14,30.355,380,0
+DVXV.US,D,20251119,000000,30.37,30.37,30.2621,30.2621,111,0
+DVXV.US,D,20251120,000000,30.39,30.39,29.9272,29.9272,591,0
+DVXV.US,D,20251126,000000,32.2,32.22,32.2,32.217,1578,0
+DVXV.US,D,20251128,000000,32,32,31.889,31.9839,412,0
+DVXV.US,D,20251204,000000,30.9101,30.9101,30.9,30.9046,298,0
+DVXV.US,D,20251208,000000,30.41,30.4101,30.2554,30.2554,354,0
+DVXV.US,D,20251215,000000,31.32,31.3754,31.32,31.3754,213,0
+DVXV.US,D,20251216,000000,30.92,30.92,30.8737,30.8737,197,0
+DVXV.US,D,20260115,000000,31.76,31.7629,31.76,31.7629,259,0
+DVXV.US,D,20260202,000000,31.28,31.3662,31.28,31.3662,793,0
+DVXV.US,D,20260206,000000,31.68,31.9647,31.68,31.9647,2512,0
+DVXV.US,D,20260209,000000,31.48,31.5368,31.48,31.5368,1500,0
+DVXV.US,D,20260211,000000,31.52,31.5439,31.52,31.5439,500,0
+DVXV.US,D,20260212,000000,31.67,31.67,31.4515,31.4515,1506,0
diff --git a/daily/us/nasdaq etfs/dvy.us.txt b/daily/us/nasdaq etfs/dvy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..713f4fbc9d39c66b11a7680ae5c2ee86b6eeda67
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVY.US,D,20050225,000000,40.4767,40.8232,40.3237,40.8232,737153.70700278,0
+DVY.US,D,20050228,000000,40.7702,40.8046,40.409,40.6642,649778.34494596,0
+DVY.US,D,20050301,000000,40.7643,40.9851,40.6878,40.9626,670046.91829742,0
+DVY.US,D,20050302,000000,40.6642,41.0116,40.6642,40.8968,558198.87401884,0
+DVY.US,D,20050303,000000,40.9047,41.0038,40.6289,40.9282,493041.30011447,0
+DVY.US,D,20050304,000000,41.0293,41.3963,40.991,41.3512,809971.60337127,0
+DVY.US,D,20050307,000000,41.4876,41.577,41.3699,41.5151,869122.57965314,0
+DVY.US,D,20050308,000000,41.6299,41.6299,41.2698,41.3963,683710.78159136,0
+DVY.US,D,20050309,000000,41.3031,41.3581,40.8693,40.9282,624258.20176475,0
+DVY.US,D,20050310,000000,40.9282,41.0961,40.7005,41.0627,656085.52718232,0
+DVY.US,D,20050311,000000,41.0872,41.1628,40.729,40.9115,554442.07581117,0
+DVY.US,D,20050314,000000,40.9429,41.2304,40.9115,41.2304,542430.91842795,0
+DVY.US,D,20050315,000000,41.2452,41.3237,40.8565,40.9282,637767.18756274,0
+DVY.US,D,20050316,000000,40.8301,40.8565,40.2834,40.3669,939836.38372468,0
+DVY.US,D,20050317,000000,40.3374,40.5239,40.2304,40.5101,582668.49944792,0
+DVY.US,D,20050318,000000,40.6289,40.6289,40.1097,40.3973,534776.7095492,0
+DVY.US,D,20050321,000000,40.3973,40.3973,40.0527,40.2667,664342.94315055,0
+DVY.US,D,20050322,000000,40.1313,40.4905,39.8094,39.8673,937735.34822042,0
+DVY.US,D,20050323,000000,39.8594,39.883,39.5768,39.7603,847052.53648038,0
+DVY.US,D,20050324,000000,39.4787,39.6956,39.4306,39.4649,974666.49848805,0
+DVY.US,D,20050328,000000,39.566,39.6818,39.4972,39.566,752162.55907733,0
+DVY.US,D,20050329,000000,39.4649,39.7113,39.1715,39.2451,589121.38880217,0
+DVY.US,D,20050330,000000,39.305,39.7603,39.305,39.7603,561196.56871017,0
+DVY.US,D,20050331,000000,39.7603,39.9654,39.6956,39.932,614495.82486548,0
+DVY.US,D,20050401,000000,40.2961,40.303,39.6474,39.7887,1953240.5969561,0
+DVY.US,D,20050404,000000,39.7113,39.883,39.5601,39.8673,883086.00863003,0
+DVY.US,D,20050405,000000,39.8722,40.0597,39.8673,39.9978,493639.41254949,0
+DVY.US,D,20050406,000000,39.9654,40.2304,39.9654,40.1313,586872.60831822,0
+DVY.US,D,20050407,000000,40.146,40.2961,39.9831,40.2883,654880.13193423,0
+DVY.US,D,20050408,000000,40.2834,40.2834,39.8673,39.9173,472472.14214917,0
+DVY.US,D,20050411,000000,39.932,39.9978,39.7966,39.9448,550991.97580272,0
+DVY.US,D,20050412,000000,39.9242,40.2834,39.6043,40.2088,627859.10354558,0
+DVY.US,D,20050413,000000,40.2088,40.2304,39.6896,39.8299,483734.385325,0
+DVY.US,D,20050414,000000,39.7966,39.8299,39.2578,39.3314,789106.95544658,0
+DVY.US,D,20050415,000000,39.2971,39.3717,38.6003,38.7053,4066972.9990896,0
+DVY.US,D,20050418,000000,38.506,39.091,38.5002,39.0468,1744555.3983353,0
+DVY.US,D,20050419,000000,39.2578,39.3314,39.0585,39.2971,984275.01682226,0
+DVY.US,D,20050420,000000,39.4041,39.4236,38.7318,38.7769,1235448.6148088,0
+DVY.US,D,20050421,000000,39.0321,39.3717,38.8643,39.3717,835795.38795901,0
+DVY.US,D,20050422,000000,39.461,39.5464,39.041,39.4306,788802.29510916,0
+DVY.US,D,20050425,000000,39.5306,39.7397,39.4463,39.7397,590923.87755437,0
+DVY.US,D,20050426,000000,39.7397,39.7603,39.3314,39.3638,566152.64858054,0
+DVY.US,D,20050427,000000,39.1656,39.671,39.0066,39.5385,622904.04260609,0
+DVY.US,D,20050428,000000,39.6043,39.6043,39.1597,39.1872,537630.73498443,0
+DVY.US,D,20050429,000000,39.3314,39.6956,39.0969,39.6651,584020.62074479,0
+DVY.US,D,20050502,000000,39.7034,39.9978,39.6651,39.9978,498446.72850927,0
+DVY.US,D,20050503,000000,40.0243,40.1892,39.7966,39.99,622600.40119956,0
+DVY.US,D,20050504,000000,40.1892,40.5169,40.0106,40.4855,819280.55602254,0
+DVY.US,D,20050505,000000,40.62,40.6289,40.1028,40.3973,875432.81868217,0
+DVY.US,D,20050506,000000,40.5995,40.6142,40.198,40.2667,802463.10161042,0
+DVY.US,D,20050509,000000,40.358,40.5169,40.1647,40.5169,518110.05690946,0
+DVY.US,D,20050510,000000,40.4306,40.4306,40.1097,40.2529,674697.31889947,0
+DVY.US,D,20050511,000000,40.3305,40.3374,39.9654,40.3177,878432.55123529,0
+DVY.US,D,20050512,000000,40.4178,40.4178,39.7887,39.883,868221.84474248,0
+DVY.US,D,20050513,000000,39.7603,39.9527,39.2107,39.566,937279.88611063,0
+DVY.US,D,20050516,000000,39.566,40.0243,39.5032,40.0243,492890.4983421,0
+DVY.US,D,20050517,000000,40.0185,40.3717,39.8466,40.3442,663290.38753663,0
+DVY.US,D,20050518,000000,40.62,40.7927,40.5434,40.7358,1010399.3860239,0
+DVY.US,D,20050519,000000,40.8968,40.8968,40.5798,40.8114,779193.77677495,0
+DVY.US,D,20050520,000000,40.8114,40.8301,40.5798,40.7927,500847.32969649,0
+DVY.US,D,20050523,000000,40.8615,40.9576,40.729,40.885,932182.17484593,0
+DVY.US,D,20050524,000000,40.8615,40.8772,40.6878,40.8301,578019.11777676,0
+DVY.US,D,20050525,000000,40.7005,40.778,40.5169,40.6878,578164.82489466,0
+DVY.US,D,20050526,000000,40.8301,40.8693,40.7093,40.8232,525768.34151179,0
+DVY.US,D,20050527,000000,40.7643,40.9626,40.7643,40.9488,391698.43335718,0
+DVY.US,D,20050531,000000,40.9282,40.9851,40.7643,40.8301,614200.33490611,0
+DVY.US,D,20050601,000000,40.9282,41.3816,40.8487,41.2638,4570824.1370628,0
+DVY.US,D,20050602,000000,41.1952,41.2304,41.0509,41.1755,771240.00221323,0
+DVY.US,D,20050603,000000,41.1755,41.2972,40.9115,41.0627,491987.72556966,0
+DVY.US,D,20050606,000000,40.9704,41.0695,40.8369,41.0509,555189.97108767,0
+DVY.US,D,20050607,000000,41.2698,41.3963,41.0293,41.0961,779647.20102295,0
+DVY.US,D,20050608,000000,41.0627,41.2698,40.9783,41.0961,596330.32488007,0
+DVY.US,D,20050609,000000,41.0293,41.0961,40.7977,41.0872,373083.58484734,0
+DVY.US,D,20050610,000000,41.1755,41.1814,41.0038,41.1578,910258.85772196,0
+DVY.US,D,20050613,000000,41.1578,41.3649,40.9851,41.2452,666138.29938649,0
+DVY.US,D,20050614,000000,41.2511,41.5151,41.1628,41.463,1026613.6333465,0
+DVY.US,D,20050615,000000,41.5455,41.5808,41.2304,41.5641,486580.25931306,0
+DVY.US,D,20050616,000000,41.5376,41.728,41.4297,41.7016,664941.05558557,0
+DVY.US,D,20050617,000000,42.0421,42.0499,41.7781,41.9646,694516.5437265,0
+DVY.US,D,20050620,000000,41.728,41.728,41.415,41.5641,1001997.2818686,0
+DVY.US,D,20050621,000000,41.5308,41.623,41.4041,41.4945,555189.97108767,0
+DVY.US,D,20050622,000000,41.6643,41.6946,41.3963,41.5867,569005.65508487,0
+DVY.US,D,20050623,000000,41.6564,41.6564,41.1755,41.1814,804713.91995615,0
+DVY.US,D,20050624,000000,41.2511,41.2579,40.8772,40.9047,661189.35203238,0
+DVY.US,D,20050627,000000,41.0293,41.0695,40.8565,40.9783,714486.5703259,0
+DVY.US,D,20050628,000000,41.1628,41.4297,41.0961,41.4297,638818.72424577,0
+DVY.US,D,20050629,000000,41.5308,41.5641,41.3237,41.4297,543338.78585487,0
+DVY.US,D,20050630,000000,41.4375,41.5151,41.0872,41.1176,524268.47523523,0
+DVY.US,D,20050701,000000,41.4297,41.4572,41.2452,41.4297,334048.34228277,0
+DVY.US,D,20050705,000000,41.463,41.7016,41.2972,41.6701,458812.3545788,0
+DVY.US,D,20050706,000000,41.6387,41.6878,41.2736,41.3149,499793.75515168,0
+DVY.US,D,20050707,000000,41.0293,41.3649,40.8968,41.3649,743010.5217838,0
+DVY.US,D,20050708,000000,41.3649,41.8223,41.3031,41.8154,537178.32966731,0
+DVY.US,D,20050711,000000,41.8026,42.0774,41.7948,42.0617,4423244.2241793,0
+DVY.US,D,20050712,000000,42.1628,42.3208,42.0078,42.2011,3258496.1673405,0
+DVY.US,D,20050713,000000,42.2629,42.3434,42.1775,42.2551,953946.53875037,0
+DVY.US,D,20050714,000000,42.4749,42.628,42.1697,42.2629,1097621.9084465,0
+DVY.US,D,20050715,000000,42.3208,42.3277,42.1265,42.2364,521867.87404801,0
+DVY.US,D,20050718,000000,42.2158,42.2286,42.0617,42.1265,547688.60184307,0
+DVY.US,D,20050719,000000,42.2875,42.3365,42.1481,42.2953,938936.66774492,0
+DVY.US,D,20050720,000000,42.2629,42.6554,42.1962,42.6094,679810.31412759,0
+DVY.US,D,20050721,000000,42.8292,42.8292,42.1903,42.2757,950939.67368099,0
+DVY.US,D,20050722,000000,42.2757,42.6958,42.2757,42.6958,603835.76984824,0
+DVY.US,D,20050725,000000,42.7153,42.8164,42.4475,42.5396,692411.43249867,0
+DVY.US,D,20050726,000000,42.5975,42.628,42.422,42.5466,644826.34079916,0
+DVY.US,D,20050727,000000,42.5975,42.7252,42.4817,42.6398,503546.47763576,0
+DVY.US,D,20050728,000000,42.7458,42.9166,42.6015,42.9166,500246.16046879,0
+DVY.US,D,20050729,000000,42.8371,42.9342,42.5269,42.6094,724395.67327396,0
+DVY.US,D,20050801,000000,42.7252,42.7252,42.4033,42.4632,1446537.4714095,0
+DVY.US,D,20050802,000000,42.4965,42.8321,42.4965,42.8292,604589.77871009,0
+DVY.US,D,20050803,000000,42.7988,43.0284,42.7252,42.9588,449947.65579749,0
+DVY.US,D,20050804,000000,42.8606,42.8695,42.5171,42.5338,573355.47107308,0
+DVY.US,D,20050805,000000,42.4749,42.5211,42.0342,42.1333,597830.19115663,0
+DVY.US,D,20050808,000000,42.2286,42.2629,41.8281,41.9087,634317.08755429,0
+DVY.US,D,20050809,000000,42.0549,42.1166,41.9204,42.0499,475925.29895029,0
+DVY.US,D,20050810,000000,42.2364,42.4415,41.8772,42.0342,689414.75673822,0
+DVY.US,D,20050811,000000,42.1216,42.3365,42.0018,42.2491,581619.00062668,0
+DVY.US,D,20050812,000000,42.1481,42.2698,41.8772,42.1265,696468.81532018,0
+DVY.US,D,20050815,000000,42.2286,42.3208,41.9695,42.2816,447545.01674849,0
+DVY.US,D,20050816,000000,42.2953,42.2953,41.8026,41.8223,549637.81664407,0
+DVY.US,D,20050817,000000,41.7889,41.8772,41.5808,41.7359,949143.29851415,0
+DVY.US,D,20050818,000000,41.6829,41.8086,41.5092,41.7428,1034569.4457699,0
+DVY.US,D,20050819,000000,41.7016,41.8822,41.7016,41.8281,431938.05223892,0
+DVY.US,D,20050822,000000,41.8949,42.0549,41.7644,41.9577,1002745.1771451,0
+DVY.US,D,20050823,000000,41.9577,41.9842,41.7085,41.89,528619.31015433,0
+DVY.US,D,20050824,000000,41.728,41.995,41.5691,41.5808,581319.43494373,0
+DVY.US,D,20050825,000000,41.5867,41.7222,41.5504,41.7016,519762.76282017,0
+DVY.US,D,20050826,000000,41.6387,41.6878,41.3512,41.3963,580414.6243095,0
+DVY.US,D,20050829,000000,41.3434,41.6152,41.0961,41.6152,960855.90914531,0
+DVY.US,D,20050830,000000,41.415,41.5504,41.2579,41.5033,612545.59113359,0
+DVY.US,D,20050831,000000,41.4572,41.9087,41.3894,41.9087,608493.30296655,0
+DVY.US,D,20050901,000000,41.8772,42.207,41.7575,42.1098,680254.56799755,0
+DVY.US,D,20050902,000000,42.0617,42.2207,41.9695,42.0549,467511.98655521,0
+DVY.US,D,20050906,000000,42.2158,42.4081,42.0971,42.3571,679657.47449343,0
+DVY.US,D,20050907,000000,42.3699,42.4553,42.2698,42.4553,568106.95803601,0
+DVY.US,D,20050908,000000,42.3022,42.4278,42.2011,42.2875,386740.31562501,0
+DVY.US,D,20050909,000000,42.4141,42.628,42.308,42.6162,457758.78003399,0
+DVY.US,D,20050912,000000,42.6162,42.628,42.4347,42.5554,515257.05040513,0
+DVY.US,D,20050913,000000,42.4081,42.4749,42.1628,42.2011,594228.27044491,0
+DVY.US,D,20050914,000000,42.2011,42.2953,42.0617,42.1216,406409.75761057,0
+DVY.US,D,20050915,000000,42.1481,42.2158,42.0018,42.1216,441989.80551221,0
+DVY.US,D,20050916,000000,42.2286,42.5269,42.1962,42.4965,450397.00432193,0
+DVY.US,D,20050919,000000,42.3826,42.4632,42.156,42.2875,455803.45164763,0
+DVY.US,D,20050920,000000,42.2875,42.4081,41.8693,41.9763,779346.6164091,0
+DVY.US,D,20050921,000000,41.9272,41.9646,41.3757,41.4041,1131860.0243603,0
+DVY.US,D,20050922,000000,41.1628,41.4375,41.0961,41.4228,1089668.1338848,0
+DVY.US,D,20050923,000000,40.9704,41.3149,40.9429,41.2177,802162.51699657,0
+DVY.US,D,20050926,000000,41.4945,41.4945,41.0961,41.2099,878880.88082883,0
+DVY.US,D,20050927,000000,41.2579,41.31,41.0234,41.2374,610889.82843019,0
+DVY.US,D,20050928,000000,41.31,41.4945,41.0509,41.2579,626655.74615928,0
+DVY.US,D,20050929,000000,41.2638,41.5867,40.9704,41.5691,1195661.4012442,0
+DVY.US,D,20050930,000000,41.5641,41.577,41.3963,41.4807,765829.47916396,0
+DVY.US,D,20051003,000000,41.463,41.728,41.463,41.6299,686262.18455095,0
+DVY.US,D,20051004,000000,41.728,41.7889,41.1628,41.1952,1012199.8369142,0
+DVY.US,D,20051005,000000,41.0165,41.1127,40.4375,40.4718,951397.17365257,0
+DVY.US,D,20051006,000000,40.466,40.6564,39.9173,40.2834,1549379.1855124,0
+DVY.US,D,20051007,000000,40.3717,40.5798,40.3099,40.4443,781446.63298247,0
+DVY.US,D,20051010,000000,40.466,40.466,39.9173,40.0243,700673.94312138,0
+DVY.US,D,20051011,000000,40.039,40.1391,39.7603,39.7887,874826.55480001,0
+DVY.US,D,20051012,000000,39.7887,39.9978,39.2921,39.4914,1154074.75572,0
+DVY.US,D,20051013,000000,39.4109,39.4649,38.9399,39.2863,2739335.5926788,0
+DVY.US,D,20051014,000000,39.4972,39.7652,39.2451,39.7652,747666.01704034,0
+DVY.US,D,20051017,000000,40.0655,40.0969,39.7652,39.9831,768081.31644058,0
+DVY.US,D,20051018,000000,39.9654,39.9654,39.4855,39.5159,662542.49226015,0
+DVY.US,D,20051019,000000,39.3197,39.9026,39.0724,39.9026,1451792.0980319,0
+DVY.US,D,20051020,000000,39.9026,40.0597,39.2637,39.4649,1392036.8957297,0
+DVY.US,D,20051021,000000,39.4649,39.8299,39.4109,39.6534,689414.75673822,0
+DVY.US,D,20051024,000000,39.9448,40.3894,39.8673,40.3894,928425.37663826,0
+DVY.US,D,20051025,000000,40.2716,40.5434,40.0822,40.3511,722593.18452177,0
+DVY.US,D,20051026,000000,40.198,40.5935,40.0969,40.2716,785650.74185277,0
+DVY.US,D,20051027,000000,40.2883,40.2883,39.8673,39.9242,2073794.3867965,0
+DVY.US,D,20051028,000000,39.9448,40.5356,39.9448,40.5356,577714.45743933,0
+DVY.US,D,20051031,000000,40.6289,40.9488,40.6289,40.7977,1082612.0374411,0
+DVY.US,D,20051101,000000,40.7977,40.8301,40.572,40.6789,532371.01370752,0
+DVY.US,D,20051102,000000,40.6642,40.9282,40.5651,40.9282,495593.72200495,0
+DVY.US,D,20051103,000000,41.6564,41.6564,40.7005,40.8163,4588535.1938693,0
+DVY.US,D,20051104,000000,40.9184,40.9626,40.5995,40.8046,387795.92803162,0
+DVY.US,D,20051107,000000,40.8163,40.9351,40.4718,40.8046,503399.75158697,0
+DVY.US,D,20051108,000000,40.6878,40.7977,40.5297,40.6642,626805.52900076,0
+DVY.US,D,20051109,000000,40.6102,40.991,40.572,40.8046,377432.38190464,0
+DVY.US,D,20051110,000000,40.8615,41.1952,40.5484,41.1578,1006197.3150153,0
+DVY.US,D,20051111,000000,41.1952,41.2177,40.9969,41.1952,422628.08065677,0
+DVY.US,D,20051114,000000,41.1882,41.1952,40.9851,41.0509,360018.8529193,0
+DVY.US,D,20051115,000000,41.0293,41.15,40.7555,40.8438,524869.64446292,0
+DVY.US,D,20051116,000000,40.9429,40.9626,40.6711,40.778,509547.98060379,0
+DVY.US,D,20051117,000000,40.8615,41.1441,40.7643,41.1127,1072704.9723548,0
+DVY.US,D,20051118,000000,41.2177,41.3757,41.0362,41.3237,774391.55546962,0
+DVY.US,D,20051121,000000,41.2972,41.5641,41.2805,41.5308,516910.77524675,0
+DVY.US,D,20051122,000000,41.5308,41.6878,41.3149,41.623,647978.91298645,0
+DVY.US,D,20051123,000000,41.6946,41.9842,41.6299,41.8693,1689603.4362692,0
+DVY.US,D,20051125,000000,41.8772,41.9499,41.7948,41.9155,207782.42584839,0
+DVY.US,D,20051128,000000,41.8281,41.9087,41.577,41.577,478922.99364162,0
+DVY.US,D,20051129,000000,41.6946,41.9577,41.6299,41.7487,1692009.1321109,0
+DVY.US,D,20051130,000000,41.6946,41.8556,41.3296,41.3649,777392.30695364,0
+DVY.US,D,20051201,000000,41.5455,41.8281,41.5308,41.7781,446342.6782931,0
+DVY.US,D,20051202,000000,41.7644,41.8223,41.6152,41.8154,362120.90735446,0
+DVY.US,D,20051205,000000,41.7644,41.7889,41.4091,41.6643,544686.83142816,0
+DVY.US,D,20051206,000000,41.728,41.8556,41.5583,41.6005,704873.9762681,0
+DVY.US,D,20051207,000000,41.6299,41.6299,41.1628,41.3296,457308.41257866,0
+DVY.US,D,20051208,000000,41.3649,41.5455,41.1313,41.2972,608043.95444212,0
+DVY.US,D,20051209,000000,41.1952,41.6524,41.1952,41.4807,1503891.0535936,0
+DVY.US,D,20051212,000000,41.5033,41.5926,41.1628,41.4041,503101.20483491,0
+DVY.US,D,20051213,000000,41.31,41.7889,41.31,41.6946,493938.97823243,0
+DVY.US,D,20051214,000000,41.6299,42.0774,41.6299,42.0215,449353.61908606,0
+DVY.US,D,20051215,000000,41.9646,42.0342,41.8086,41.8949,651730.61653964,0
+DVY.US,D,20051216,000000,42.0274,42.0971,41.8635,41.9429,434637.2001782,0
+DVY.US,D,20051219,000000,42.0617,42.0971,41.5867,41.5926,685659.99639235,0
+DVY.US,D,20051220,000000,41.5641,41.7016,41.5033,41.5641,421272.90256721,0
+DVY.US,D,20051221,000000,41.6299,41.8772,41.5376,41.6387,588974.66275337,0
+DVY.US,D,20051222,000000,41.1628,41.4375,40.4855,41.4375,446045.15047193,0
+DVY.US,D,20051223,000000,41.463,41.4807,41.3699,41.4435,358967.31623628,0
+DVY.US,D,20051227,000000,41.3963,41.5926,41.1363,41.1882,619756.56507328,0
+DVY.US,D,20051228,000000,41.2099,41.2698,41.0961,41.1628,455653.66880615,0
+DVY.US,D,20051229,000000,41.1882,41.2579,41.0116,41.0234,449201.79838279,0
+DVY.US,D,20051230,000000,40.9351,40.9626,40.6711,40.8046,805768.51343186,0
+DVY.US,D,20060103,000000,40.8968,41.4572,40.7093,41.4297,973612.92394324,0
+DVY.US,D,20060104,000000,41.463,41.6152,41.3894,41.5926,856514.3287658,0
+DVY.US,D,20060105,000000,41.5641,41.6299,41.463,41.623,740013.84602337,0
+DVY.US,D,20060106,000000,41.6446,41.9155,41.5504,41.8949,806365.60693598,0
+DVY.US,D,20060109,000000,41.9272,42.0549,41.8428,42.0274,1086666.3634699,0
+DVY.US,D,20060110,000000,41.8428,42.0146,41.7487,41.995,594228.27044491,0
+DVY.US,D,20060111,000000,42.0617,42.0843,41.8498,42.0018,413469.92977788,0
+DVY.US,D,20060112,000000,41.8498,41.9646,41.7163,41.7702,447398.2906997,0
+DVY.US,D,20060113,000000,41.7222,41.9204,41.7163,41.8498,2544466.0780552,0
+DVY.US,D,20060117,000000,41.6446,41.7359,41.5308,41.6946,612693.33611328,0
+DVY.US,D,20060118,000000,41.5308,41.8428,41.4807,41.728,789853.83179218,0
+DVY.US,D,20060119,000000,41.6829,41.89,41.6299,41.8223,614643.56984517,0
+DVY.US,D,20060120,000000,41.8154,41.89,41.2638,41.3237,3602607.4711363,0
+DVY.US,D,20060123,000000,41.3816,41.5641,41.2972,41.415,654880.13193423,0
+DVY.US,D,20060124,000000,41.4572,41.6946,41.3816,41.5808,590026.19943639,0
+DVY.US,D,20060125,000000,41.5641,41.7016,41.3581,41.5583,545736.33024939,0
+DVY.US,D,20060126,000000,41.8428,41.89,41.6878,41.7428,2885874.1581883,0
+DVY.US,D,20060127,000000,41.7702,42.0146,41.6643,41.8693,644826.34079916,0
+DVY.US,D,20060130,000000,41.8949,41.8949,41.6073,41.6946,3025647.0225588,0
+DVY.US,D,20060131,000000,41.6829,41.6829,41.415,41.5092,558943.71250265,0
+DVY.US,D,20060201,000000,41.4297,41.6946,41.4297,41.6643,1233946.7106704,0
+DVY.US,D,20060202,000000,41.5926,41.6643,41.1814,41.31,795258.24125609,0
+DVY.US,D,20060203,000000,41.0961,41.2698,40.8772,41.0567,618695.85801221,0
+DVY.US,D,20060206,000000,41.0961,41.15,40.9626,41.1313,1066849.1765046,0
+DVY.US,D,20060207,000000,41.0627,41.1441,40.8772,40.9115,653383.32245036,0
+DVY.US,D,20060208,000000,40.8615,41.1039,40.8438,41.0509,687612.26798603,0
+DVY.US,D,20060209,000000,41.0695,41.4523,41.0509,41.1441,418576.81142063,0
+DVY.US,D,20060210,000000,41.2638,41.3649,40.9576,41.2698,942537.56952574,0
+DVY.US,D,20060213,000000,41.3649,41.3649,41.0872,41.1755,397101.8238902,0
+DVY.US,D,20060214,000000,41.1814,41.728,41.1628,41.623,567503.75094652,0
+DVY.US,D,20060215,000000,41.6152,41.8822,41.5455,41.7889,675303.58278164,0
+DVY.US,D,20060216,000000,41.8281,42.1166,41.7575,42.0617,453252.04868805,0
+DVY.US,D,20060217,000000,42.0342,42.207,42.0018,42.1403,414670.23037149,0
+DVY.US,D,20060221,000000,42.1628,42.3621,42.0146,42.0146,650681.1177184,0
+DVY.US,D,20060222,000000,42.0912,42.5633,42.0342,42.5269,492286.27232172,0
+DVY.US,D,20060223,000000,42.4906,42.5633,42.308,42.4081,415118.55996502,0
+DVY.US,D,20060224,000000,42.4632,42.47,42.2816,42.3434,320537.31862299,0
+DVY.US,D,20060227,000000,42.3954,42.5809,42.3277,42.47,483582.56462173,0
+DVY.US,D,20060228,000000,42.4553,42.4553,42.0617,42.1903,473523.67883219,0
+DVY.US,D,20060301,000000,42.2875,42.3208,42.1098,42.2953,374134.10259946,0
+DVY.US,D,20060302,000000,42.2286,42.2757,41.9429,42.0499,629963.19584252,0
+DVY.US,D,20060303,000000,42.0774,42.1903,41.8281,41.89,3609963.1332631,0
+DVY.US,D,20060306,000000,41.9027,41.9204,41.5308,41.623,429831.9220802,0
+DVY.US,D,20060307,000000,41.4945,41.623,41.3963,41.5926,503846.04331871,0
+DVY.US,D,20060308,000000,41.5641,41.7487,41.3149,41.6446,600535.45268126,0
+DVY.US,D,20060309,000000,41.6446,41.8086,41.463,41.4807,323837.63578996,0
+DVY.US,D,20060310,000000,41.4945,41.7948,41.463,41.7889,438393.99838586,0
+DVY.US,D,20060313,000000,41.9204,42.0971,41.8693,42.0078,391099.30199127,0
+DVY.US,D,20060314,000000,42.0274,42.3886,41.9272,42.308,622756.2976264,0
+DVY.US,D,20060315,000000,42.308,42.5338,42.2364,42.5112,548740.1385261,0
+DVY.US,D,20060316,000000,42.4475,42.7458,42.4475,42.628,685959.56207531,0
+DVY.US,D,20060317,000000,42.6554,42.732,42.6094,42.6476,550991.97580272,0
+DVY.US,D,20060320,000000,42.6958,42.7458,42.4749,42.5396,532371.01370752,0
+DVY.US,D,20060321,000000,42.577,42.6221,42.2629,42.2757,451302.83388705,0
+DVY.US,D,20060322,000000,42.3434,42.732,42.315,42.7232,470070.52203105,0
+DVY.US,D,20060323,000000,42.6398,42.6554,42.47,42.6162,376537.76057936,0
+DVY.US,D,20060324,000000,42.0274,42.2551,42.0274,42.2551,340800.79731997,0
+DVY.US,D,20060327,000000,42.2158,42.2158,42.0549,42.1628,495593.72200495,0
+DVY.US,D,20060328,000000,42.0774,42.1697,41.8026,41.8223,408363.04813513,0
+DVY.US,D,20060329,000000,41.7644,42.0912,41.7575,42.0843,380738.81265698,0
+DVY.US,D,20060330,000000,42.0912,42.1216,41.6524,41.8281,1243855.8136185,0
+DVY.US,D,20060331,000000,41.8949,41.8949,41.577,41.7644,491837.94272818,0
+DVY.US,D,20060403,000000,41.8556,42.1098,41.7948,41.8026,614200.33490611,0
+DVY.US,D,20060404,000000,41.5641,42.1697,41.5641,42.1628,775437.99749818,0
+DVY.US,D,20060405,000000,42.156,42.2816,42.0342,42.1903,550537.53262382,0
+DVY.US,D,20060406,000000,42.0971,42.2757,41.8772,42.0215,590329.84084293,0
+DVY.US,D,20060407,000000,42.0971,42.2207,41.6005,41.6446,429232.79071429,0
+DVY.US,D,20060410,000000,41.6299,41.8949,41.577,41.6946,573355.47107308,0
+DVY.US,D,20060411,000000,41.7222,41.7948,41.2374,41.3512,643770.72839257,0
+DVY.US,D,20060412,000000,41.3434,41.4435,41.2452,41.4091,801712.14954124,0
+DVY.US,D,20060413,000000,41.3512,41.4699,41.2579,41.3649,407312.53038301,0
+DVY.US,D,20060417,000000,41.31,41.4876,41.1952,41.31,469619.13564484,0
+DVY.US,D,20060418,000000,41.3355,42.0617,41.3355,41.995,756371.76260211,0
+DVY.US,D,20060419,000000,42.0215,42.0274,41.8281,41.9272,634616.65323725,0
+DVY.US,D,20060420,000000,41.8949,42.2551,41.89,42.0774,431188.11910065,0
+DVY.US,D,20060421,000000,42.207,42.2443,41.9087,42.0018,441693.29662194,0
+DVY.US,D,20060424,000000,41.9027,42.0078,41.7575,41.9361,513601.28770173,0
+DVY.US,D,20060425,000000,41.9646,42.0215,41.7359,41.836,480425.91671087,0
+DVY.US,D,20060426,000000,41.728,42.1265,41.728,41.9646,385242.48721024,0
+DVY.US,D,20060427,000000,41.2972,42.5171,41.2972,42.4347,515861.27642551,0
+DVY.US,D,20060428,000000,42.2816,42.7105,42.2816,42.628,396351.89075191,0
+DVY.US,D,20060501,000000,42.7389,42.8017,42.2491,42.2953,405961.42801703,0
+DVY.US,D,20060502,000000,42.4415,42.5809,42.3571,42.5809,322487.55235488,0
+DVY.US,D,20060503,000000,42.4965,42.6162,42.3758,42.5269,440644.8167316,0
+DVY.US,D,20060504,000000,42.6221,42.7389,42.5211,42.628,350414.41030866,0
+DVY.US,D,20060505,000000,42.7615,43.1021,42.732,43.0412,572309.02904452,0
+DVY.US,D,20060508,000000,43.0098,43.1472,42.9588,43.0235,335847.77424229,0
+DVY.US,D,20060509,000000,42.8979,43.0746,42.8979,43.0284,296211.36245002,0
+DVY.US,D,20060510,000000,42.9588,43.0529,42.8017,42.9676,260779.05952805,0
+DVY.US,D,20060511,000000,43.0098,43.0362,42.47,42.4965,382089.91502296,0
+DVY.US,D,20060512,000000,42.3826,42.577,42.1098,42.1265,454156.85932227,0
+DVY.US,D,20060515,000000,42.0146,42.3954,42.0146,42.3365,469919.72025869,0
+DVY.US,D,20060516,000000,42.3699,42.4632,42.1775,42.3954,647674.25264902,0
+DVY.US,D,20060517,000000,41.995,42.156,41.5504,41.6005,932326.86303294,0
+DVY.US,D,20060518,000000,41.6387,41.8556,41.3355,41.3355,558499.45863268,0
+DVY.US,D,20060519,000000,41.4375,41.8556,41.3581,41.6005,683864.64015642,0
+DVY.US,D,20060522,000000,41.463,41.8223,41.3031,41.5867,393652.74281264,0
+DVY.US,D,20060523,000000,41.7644,41.8556,41.15,41.1882,681754.43427411,0
+DVY.US,D,20060524,000000,41.1952,41.6446,41.0627,41.5641,505949.11668476,0
+DVY.US,D,20060525,000000,41.6946,41.9646,41.6299,41.9646,370381.38011538,0
+DVY.US,D,20060526,000000,42.0912,42.207,41.9499,42.207,354171.20851633,0
+DVY.US,D,20060530,000000,42.1166,42.1962,41.6701,41.6701,400254.39607747,0
+DVY.US,D,20060531,000000,41.8281,42.1628,41.7222,42.0342,406409.75761057,0
+DVY.US,D,20060601,000000,42.0843,42.577,42.0421,42.5396,331799.56179882,0
+DVY.US,D,20060602,000000,42.6958,42.7988,42.4632,42.7252,554744.69828682,0
+DVY.US,D,20060605,000000,42.7252,42.7252,42.0843,42.1265,477426.18415775,0
+DVY.US,D,20060606,000000,42.1962,42.2953,41.6946,42.0342,444694.04810595,0
+DVY.US,D,20060607,000000,42.0421,42.3571,41.9027,41.9891,261683.87016229,0
+DVY.US,D,20060608,000000,41.7948,42.2629,41.5641,42.1628,1002895.9789175,0
+DVY.US,D,20060609,000000,42.2551,42.3621,42.0696,42.1481,288104.74825415,0
+DVY.US,D,20060612,000000,42.1962,42.315,41.9155,41.9155,739256.78036883,0
+DVY.US,D,20060613,000000,41.7702,42.1403,41.3963,41.4297,827987.3205152,0
+DVY.US,D,20060614,000000,41.4297,41.5092,40.9488,41.2698,784746.95014943,0
+DVY.US,D,20060615,000000,41.5308,42.0971,41.2972,42.0018,689414.75673822,0
+DVY.US,D,20060616,000000,41.995,42.0696,41.7428,41.7889,407161.72861063,0
+DVY.US,D,20060619,000000,41.9891,42.0018,41.3816,41.3894,370985.60613576,0
+DVY.US,D,20060620,000000,41.4297,41.728,41.415,41.4768,420976.39367694,0
+DVY.US,D,20060621,000000,41.5504,41.8556,41.4945,41.7222,383142.47063688,0
+DVY.US,D,20060622,000000,41.3355,41.3699,41.0567,41.2452,520813.28057231,0
+DVY.US,D,20060623,000000,41.1755,41.31,40.9184,41.0695,308224.55769503,0
+DVY.US,D,20060626,000000,41.1176,41.4297,41.0961,41.4297,301019.6973407,0
+DVY.US,D,20060627,000000,41.4768,41.5033,41.0567,41.1628,562401.96395825,0
+DVY.US,D,20060628,000000,41.2805,41.4041,41.1628,41.3649,296061.57960854,0
+DVY.US,D,20060629,000000,41.6299,42.0617,41.463,42.0617,631313.2792776,0
+DVY.US,D,20060630,000000,42.156,42.2286,41.9272,42.0018,522458.85396677,0
+DVY.US,D,20060703,000000,42.0912,42.2286,41.9272,42.1962,254475.95301528,0
+DVY.US,D,20060705,000000,41.5641,42.1481,41.5641,42.0018,700967.39521896,0
+DVY.US,D,20060706,000000,42.0421,42.2207,41.9891,42.1265,318883.59378138,0
+DVY.US,D,20060707,000000,42.0342,42.3621,42.0078,42.1265,334797.25649015,0
+DVY.US,D,20060710,000000,42.1775,42.4415,42.1775,42.3277,795556.78800815,0
+DVY.US,D,20060711,000000,42.2491,42.4632,42.0342,42.422,309570.56540653,0
+DVY.US,D,20060712,000000,42.4749,42.4906,42.0018,42.0696,551740.89001011,0
+DVY.US,D,20060713,000000,41.9646,41.9891,41.5151,41.5641,458812.3545788,0
+DVY.US,D,20060714,000000,41.5376,41.6829,41.2736,41.5641,514507.11726685,0
+DVY.US,D,20060717,000000,41.5229,41.7781,41.4699,41.6643,817473.99154676,0
+DVY.US,D,20060718,000000,41.7948,41.8498,41.4699,41.8086,440644.8167316,0
+DVY.US,D,20060719,000000,42.0274,42.6015,41.9361,42.5466,577113.28821164,0
+DVY.US,D,20060720,000000,42.6162,42.6958,42.4278,42.4278,525321.03084915,0
+DVY.US,D,20060721,000000,42.6958,42.6958,42.2286,42.2816,516159.82317757,0
+DVY.US,D,20060724,000000,42.5269,42.9107,42.4906,42.8753,522765.55216598,0
+DVY.US,D,20060725,000000,42.9107,43.266,42.8292,43.1236,558648.22254327,0
+DVY.US,D,20060726,000000,43.16,43.4269,43.0529,43.3287,463168.28415237,0
+DVY.US,D,20060727,000000,43.5338,43.5338,42.9755,43.1678,1059939.8061097,0
+DVY.US,D,20060728,000000,43.1285,43.6154,43.0961,43.5133,391099.30199127,0
+DVY.US,D,20060731,000000,43.6301,43.6301,43.2159,43.3945,457607.97826161,0
+DVY.US,D,20060801,000000,43.3287,43.4417,43.1345,43.3611,301170.49911308,0
+DVY.US,D,20060802,000000,43.475,43.6301,43.3719,43.4701,421124.13865663,0
+DVY.US,D,20060803,000000,43.2964,43.6801,43.2964,43.6301,440040.59071122,0
+DVY.US,D,20060804,000000,43.896,44.001,43.5427,43.7576,504452.30720089,0
+DVY.US,D,20060807,000000,43.7066,43.7272,43.4612,43.5682,393501.94104027,0
+DVY.US,D,20060808,000000,43.6928,43.8273,43.3798,43.528,675751.91237518,0
+DVY.US,D,20060809,000000,43.7645,43.7704,43.1737,43.1884,522015.61902771,0
+DVY.US,D,20060810,000000,43.1678,43.3346,43.002,43.316,466165.9788437,0
+DVY.US,D,20060811,000000,43.2306,43.2531,42.9813,43.154,418124.40610351,0
+DVY.US,D,20060814,000000,43.266,43.4417,43.0746,43.2159,861314.51220933,0
+DVY.US,D,20060815,000000,43.5731,43.688,43.4004,43.6154,539882.57226106,0
+DVY.US,D,20060816,000000,43.8116,43.8498,43.6743,43.8273,491389.61313464,0
+DVY.US,D,20060817,000000,43.7929,43.8116,43.6418,43.7507,537780.5178259,0
+DVY.US,D,20060818,000000,43.8754,43.948,43.7066,43.948,950501.5333964,0
+DVY.US,D,20060821,000000,43.8637,43.9176,43.7871,43.8813,552342.05923781,0
+DVY.US,D,20060822,000000,43.735,43.9883,43.735,43.9019,304770.381963,0
+DVY.US,D,20060823,000000,43.948,43.9883,43.5623,43.6928,330893.73223369,0
+DVY.US,D,20060824,000000,43.8813,43.8813,43.6301,43.7066,481475.4155321,0
+DVY.US,D,20060825,000000,43.6928,43.7135,43.5133,43.6212,382390.49963681,0
+DVY.US,D,20060828,000000,43.4926,43.9244,43.4926,43.841,328944.51743271,0
+DVY.US,D,20060829,000000,43.8637,43.9176,43.6301,43.8695,392900.77181258,0
+DVY.US,D,20060830,000000,43.9244,43.9628,43.7929,43.7929,489736.90722392,0
+DVY.US,D,20060831,000000,43.9019,43.9628,43.8342,43.8882,454754.97175728,0
+DVY.US,D,20060901,000000,43.9628,44.1385,43.9323,44.108,317534.52927718,0
+DVY.US,D,20060905,000000,44.1178,44.1767,44.0118,44.0472,503399.75158697,0
+DVY.US,D,20060906,000000,43.9549,44.0334,43.841,43.8498,460757.49365621,0
+DVY.US,D,20060907,000000,43.7929,43.841,43.5427,43.6212,579816.51187448,0
+DVY.US,D,20060908,000000,43.7272,43.8498,43.6301,43.7792,315282.69200055,0
+DVY.US,D,20060911,000000,43.7272,43.8695,43.6301,43.8273,389896.96353587,0
+DVY.US,D,20060912,000000,43.8813,44.1836,43.8116,44.163,498893.02024103,0
+DVY.US,D,20060913,000000,44.214,44.3396,44.0697,44.3347,695572.1561331,0
+DVY.US,D,20060914,000000,44.2945,44.3514,44.1993,44.2827,425929.41675463,0
+DVY.US,D,20060915,000000,44.4927,44.5193,44.2994,44.3602,524869.64446292,0
+DVY.US,D,20060918,000000,44.3602,44.3936,44.1325,44.2945,708483.02949607,0
+DVY.US,D,20060919,000000,44.2945,44.2945,43.9883,44.2061,770784.54010343,0
+DVY.US,D,20060920,000000,44.4859,44.6124,44.3602,44.5938,519164.65038517,0
+DVY.US,D,20060921,000000,44.6066,44.6066,44.1836,44.3347,507599.78473369,0
+DVY.US,D,20060922,000000,44.1884,44.2945,44.108,44.2895,517659.68945413,0
+DVY.US,D,20060925,000000,44.2945,44.6753,44.108,44.5271,909205.28317714,0
+DVY.US,D,20060926,000000,44.1934,44.3141,44.0472,44.2945,902000.42282283,0
+DVY.US,D,20060927,000000,44.2758,44.4751,44.2268,44.4005,431636.44869419,0
+DVY.US,D,20060928,000000,44.4299,44.5123,44.3052,44.421,504749.83502205,0
+DVY.US,D,20060929,000000,44.4672,44.4927,44.1836,44.2444,453102.26584657,0
+DVY.US,D,20061002,000000,44.2268,44.4338,44.1247,44.2376,393652.74281264,0
+DVY.US,D,20061003,000000,44.3269,44.5123,44.1472,44.2611,449201.79838279,0
+DVY.US,D,20061004,000000,44.3936,44.6988,44.2199,44.6625,817777.63295329,0
+DVY.US,D,20061005,000000,44.7606,44.7832,44.6007,44.7832,567353.96810504,0
+DVY.US,D,20061006,000000,44.7185,44.7263,44.4672,44.5624,414219.86291616,0
+DVY.US,D,20061009,000000,44.6252,44.6792,44.3868,44.6124,371879.20853015,0
+DVY.US,D,20061010,000000,44.6939,44.7832,44.6007,44.7832,635959.60415607,0
+DVY.US,D,20061011,000000,44.6939,44.8862,44.5938,44.8126,401005.34814665,0
+DVY.US,D,20061012,000000,44.9569,45.1061,44.8637,45.0482,554291.2740388,0
+DVY.US,D,20061013,000000,45.0718,45.2248,45.0414,45.2141,403255.14756149,0
+DVY.US,D,20061016,000000,45.166,45.2248,45.1061,45.1974,584171.42251716,0
+DVY.US,D,20061017,000000,45.0973,45.2523,45.0197,45.1777,621551.92130922,0
+DVY.US,D,20061018,000000,44.8637,45.4516,44.8637,45.3907,579816.51187448,0
+DVY.US,D,20061019,000000,45.3269,45.4398,45.2612,45.4398,1332286.7880819,0
+DVY.US,D,20061020,000000,45.4918,45.4918,45.2867,45.4791,396652.47536576,0
+DVY.US,D,20061023,000000,45.428,45.7322,45.3269,45.693,1372522.3312401,0
+DVY.US,D,20061024,000000,45.64,45.7469,45.4918,45.7469,539579.94978541,0
+DVY.US,D,20061025,000000,45.7519,45.9256,45.7274,45.9069,529820.62967883,0
+DVY.US,D,20061026,000000,46.0601,46.0728,45.7274,45.9531,411516.6392533,0
+DVY.US,D,20061027,000000,45.854,45.8707,45.6586,45.7587,624106.38106148,0
+DVY.US,D,20061030,000000,45.8137,45.8657,45.6331,45.7636,815376.01283518,0
+DVY.US,D,20061031,000000,45.8902,45.9119,45.6331,45.7274,446647.33863053,0
+DVY.US,D,20061101,000000,45.9531,46.0129,45.6331,45.7185,913261.64706777,0
+DVY.US,D,20061102,000000,45.6586,45.6851,45.4977,45.5919,409267.85876936,0
+DVY.US,D,20061103,000000,45.7921,45.8137,45.4398,45.5723,508807.21784356,0
+DVY.US,D,20061106,000000,45.7401,46.0257,45.64,45.9531,531621.08056924,0
+DVY.US,D,20061107,000000,46.0453,46.2131,45.9913,46.113,548890.94029847,0
+DVY.US,D,20061108,000000,45.9256,46.3456,45.8589,46.2887,531173.7699066,0
+DVY.US,D,20061109,000000,46.2887,46.2887,45.9658,46.0796,537178.32966731,0
+DVY.US,D,20061110,000000,46.0601,46.1778,45.9855,46.1778,359420.74048429,0
+DVY.US,D,20061113,000000,46.1385,46.378,46.0728,46.2828,368885.58956239,0
+DVY.US,D,20061114,000000,46.3279,46.4713,46.0531,46.4594,462861.58595315,0
+DVY.US,D,20061115,000000,46.4771,46.5458,46.3594,46.4909,621401.11953685,0
+DVY.US,D,20061116,000000,46.59,46.7314,46.4909,46.7244,415868.4931033,0
+DVY.US,D,20061117,000000,46.59,46.6892,46.4594,46.6892,454453.36821255,0
+DVY.US,D,20061120,000000,46.6842,46.7451,46.5587,46.6656,459260.68417234,0
+DVY.US,D,20061121,000000,46.6892,46.6892,46.3653,46.4252,431336.88301123,0
+DVY.US,D,20061122,000000,46.5458,46.5507,46.3122,46.432,377432.38190464,0
+DVY.US,D,20061124,000000,46.2475,46.4594,46.2131,46.3594,185416.89271625,0
+DVY.US,D,20061127,000000,46.3594,46.3594,45.8333,45.8589,652180.98399496,0
+DVY.US,D,20061128,000000,45.8265,46.0728,45.7587,45.9855,572309.02904452,0
+DVY.US,D,20061129,000000,46.1454,46.5458,46.0728,46.4909,722742.96736325,0
+DVY.US,D,20061130,000000,46.59,46.6253,46.2887,46.4713,567207.24205625,0
+DVY.US,D,20061201,000000,46.5262,46.6047,46.1837,46.5125,638366.31892865,0
+DVY.US,D,20061204,000000,46.5832,46.9256,46.5832,46.8383,422323.42031935,0
+DVY.US,D,20061205,000000,46.9531,47.0915,46.8226,47.0915,381790.34934,0
+DVY.US,D,20061206,000000,47.0454,47.0709,46.9178,47.0248,530421.79890652,0
+DVY.US,D,20061207,000000,47.0846,47.1249,46.7598,46.7853,397555.2481382,0
+DVY.US,D,20061208,000000,46.8226,46.8639,46.5832,46.7392,259577.74000355,0
+DVY.US,D,20061211,000000,46.7716,46.9973,46.7716,46.9904,1014752.2588047,0
+DVY.US,D,20061212,000000,46.9335,47.0915,46.7921,47.0915,825888.32287273,0
+DVY.US,D,20061213,000000,47.2583,47.277,47.0523,47.119,647526.50766933,0
+DVY.US,D,20061214,000000,47.1691,47.4399,47.1249,47.4252,348615.99728004,0
+DVY.US,D,20061215,000000,47.5557,47.6196,47.3516,47.3712,551592.12609953,0
+DVY.US,D,20061218,000000,47.5557,47.5557,47.1838,47.2437,457004.77117213,0
+DVY.US,D,20061219,000000,47.2583,47.4174,47.1249,47.3771,410166.55581822,0
+DVY.US,D,20061220,000000,47.1572,47.1691,47.0395,47.0974,596177.48524591,0
+DVY.US,D,20061221,000000,47.1838,47.2387,46.9178,46.9973,780843.42589299,0
+DVY.US,D,20061222,000000,47.0523,47.1769,46.8305,46.8639,468719.41966507,0
+DVY.US,D,20061226,000000,46.8599,47.2976,46.8599,47.2829,789853.83179218,0
+DVY.US,D,20061227,000000,47.3889,47.5979,47.3516,47.5842,638818.72424577,0
+DVY.US,D,20061228,000000,47.5675,47.6107,47.383,47.383,1390987.3969085,0
+DVY.US,D,20061229,000000,47.4753,47.4753,47.0768,47.1112,488536.60663031,0
+DVY.US,D,20070103,000000,47.4252,47.6254,47.1112,47.4027,1322223.8265688,0
+DVY.US,D,20070104,000000,47.3889,47.4517,47.1249,47.3388,557599.74265293,0
+DVY.US,D,20070105,000000,47.2897,47.2897,46.7029,46.7598,814924.62644896,0
+DVY.US,D,20070108,000000,46.7029,46.8599,46.5507,46.8599,853662.34119236,0
+DVY.US,D,20070109,000000,46.9256,46.962,46.5694,46.8834,462110.63388398,0
+DVY.US,D,20070110,000000,46.7853,46.9531,46.6793,46.8991,498596.51135075,0
+DVY.US,D,20070111,000000,47.0062,47.1916,46.8991,47.0768,804418.42999678,0
+DVY.US,D,20070112,000000,47.0601,47.1445,46.9708,47.0641,491987.72556966,0
+DVY.US,D,20070116,000000,47.0915,47.1691,46.9787,46.9787,695118.73188509,0
+DVY.US,D,20070117,000000,46.9403,47.0709,46.9051,47.0062,873626.25420639,0
+DVY.US,D,20070118,000000,47.1033,47.1033,46.9109,46.9256,525014.33264993,0
+DVY.US,D,20070119,000000,46.8226,47.0846,46.8226,47.0326,584617.71424891,0
+DVY.US,D,20070122,000000,47.0601,47.0768,46.8305,46.9256,489586.10545155,0
+DVY.US,D,20070123,000000,46.9904,47.1691,46.8599,47.0709,642125.1549981,0
+DVY.US,D,20070124,000000,47.1995,47.4252,47.0915,47.4174,790906.3874061,0
+DVY.US,D,20070125,000000,47.4252,47.4399,46.9708,47.0326,655635.15972699,0
+DVY.US,D,20070126,000000,47.1327,47.1327,46.7921,47.0248,417820.76469698,0
+DVY.US,D,20070129,000000,47.1691,47.2505,47.0326,47.0768,413920.2972332,0
+DVY.US,D,20070130,000000,47.226,47.3448,47.0915,47.3104,407763.91676922,0
+DVY.US,D,20070131,000000,47.2897,47.647,47.1769,47.5764,402509.29014679,0
+DVY.US,D,20070201,000000,47.6892,47.9326,47.6333,47.8894,632514.5988021,0
+DVY.US,D,20070202,000000,48.0111,48.0189,47.8894,47.9885,500094.33976553,0
+DVY.US,D,20070205,000000,47.9885,48.0189,47.7628,48.0111,569609.88110525,0
+DVY.US,D,20070206,000000,48.0376,48.1701,47.9767,48.1436,599182.31245351,0
+DVY.US,D,20070207,000000,48.2575,48.2624,48.1102,48.2575,483429.72498756,0
+DVY.US,D,20070208,000000,48.2575,48.2575,47.9827,48.2083,479680.05929617,0
+DVY.US,D,20070209,000000,48.3241,48.3566,47.8688,48.0111,530870.12850006,0
+DVY.US,D,20070212,000000,48.0376,48.07,47.8826,47.9709,381817.86047416,0
+DVY.US,D,20070213,000000,48.0877,48.4115,48.0268,48.3968,1384735.2369404,0
+DVY.US,D,20070214,000000,48.4881,48.6697,48.389,48.5637,498316.30535479,0
+DVY.US,D,20070215,000000,48.6235,48.6235,48.4527,48.5362,1044177.9641042,0
+DVY.US,D,20070216,000000,48.4773,48.5362,48.3635,48.5362,314529.70206959,0
+DVY.US,D,20070220,000000,48.5882,48.7688,48.3811,48.7374,384944.95938908,0
+DVY.US,D,20070221,000000,48.6892,48.6892,48.4704,48.5951,462558.96347752,0
+DVY.US,D,20070222,000000,48.702,48.7903,48.3241,48.4881,509547.98060379,0
+DVY.US,D,20070223,000000,48.4527,48.545,48.2153,48.389,282702.37665203,0
+DVY.US,D,20070226,000000,48.6441,48.8444,48.4242,48.545,427647.3342426,0
+DVY.US,D,20070227,000000,48.1907,48.2388,46.7784,46.9904,1788237.9847093,0
+DVY.US,D,20070228,000000,47.2583,47.5616,46.852,47.2829,1096424.6646456,0
+DVY.US,D,20070301,000000,46.646,47.4517,46.4252,47.3182,874859.16058862,0
+DVY.US,D,20070302,000000,47.0915,47.2583,46.7392,46.7392,798112.26669132,0
+DVY.US,D,20070305,000000,46.4771,46.7314,46.0453,46.0453,910712.28196996,0
+DVY.US,D,20070306,000000,46.59,46.9403,46.3388,46.8305,796906.87144324,0
+DVY.US,D,20070307,000000,46.8226,46.9256,46.6253,46.6607,519164.65038517,0
+DVY.US,D,20070308,000000,47.011,47.1249,46.8,46.9973,529374.33794708,0
+DVY.US,D,20070309,000000,47.226,47.226,46.9256,47.1445,763428.87797675,0
+DVY.US,D,20070312,000000,47.0601,47.3182,46.9708,47.2652,454754.97175728,0
+DVY.US,D,20070313,000000,46.958,47.0709,46.2828,46.3349,773338.9998557,0
+DVY.US,D,20070314,000000,46.4909,46.6047,45.7706,46.6047,785051.61048687,0
+DVY.US,D,20070315,000000,46.6047,46.958,46.5203,46.9178,490933.13209395,0
+DVY.US,D,20070316,000000,46.9708,47.0768,46.6253,46.6842,462861.58595315,0
+DVY.US,D,20070319,000000,46.9256,47.1995,46.8383,47.119,434338.65342614,0
+DVY.US,D,20070320,000000,47.1572,47.6196,47.0768,47.6196,1134560.1912304,0
+DVY.US,D,20070321,000000,47.5911,48.757,47.4399,48.2967,561950.57757203,0
+DVY.US,D,20070322,000000,48.2889,48.3448,48.0583,48.1838,490336.03858983,0
+DVY.US,D,20070323,000000,47.856,48.0111,47.7628,47.9425,550238.98587176,0
+DVY.US,D,20070326,000000,47.9267,47.9885,47.538,47.8963,666446.0165166,0
+DVY.US,D,20070327,000000,47.8266,47.856,47.65,47.8521,470367.03092133,0
+DVY.US,D,20070328,000000,47.6823,47.7117,47.3595,47.4517,761623.33243187,0
+DVY.US,D,20070329,000000,47.65,47.7569,47.3595,47.6892,342003.13577537,0
+DVY.US,D,20070330,000000,47.7392,47.8688,47.0915,47.5911,444547.32205716,0
+DVY.US,D,20070402,000000,47.7569,47.7834,47.4174,47.7834,404909.89133401,0
+DVY.US,D,20070403,000000,47.7834,48.1907,47.7834,48.0955,364224.9996514,0
+DVY.US,D,20070404,000000,48.1986,48.3104,47.9767,48.1436,513110.16301062,0
+DVY.US,D,20070405,000000,48.0583,48.2153,47.9552,48.1574,328740.73125383,0
+DVY.US,D,20070409,000000,48.282,48.282,48.1014,48.1319,311227.34704083,0
+DVY.US,D,20070410,000000,48.2241,48.3104,48.125,48.2889,303871.68491414,0
+DVY.US,D,20070411,000000,48.3566,48.3811,47.8619,47.9267,404460.54280957,0
+DVY.US,D,20070412,000000,47.9208,47.962,47.6568,47.9425,432987.55106017,0
+DVY.US,D,20070413,000000,47.9425,48.2742,47.9425,48.2742,585210.73202946,0
+DVY.US,D,20070416,000000,48.4636,48.8149,48.4636,48.757,659536.64612165,0
+DVY.US,D,20070417,000000,48.757,48.8699,48.65,48.807,538981.8373504,0
+DVY.US,D,20070418,000000,48.8767,49.1182,48.757,49.0239,455358.17884677,0
+DVY.US,D,20070419,000000,48.7177,48.9886,48.6568,48.964,725918.9749611,0
+DVY.US,D,20070420,000000,49.0102,49.3635,49.0102,49.3635,348615.99728004,0
+DVY.US,D,20070423,000000,49.3203,49.389,49.1182,49.124,725896.55848142,0
+DVY.US,D,20070424,000000,49.1113,49.2113,48.8522,49.0955,494690.94923251,0
+DVY.US,D,20070425,000000,49.3429,49.6422,49.2909,49.5902,789405.50219864,0
+DVY.US,D,20070426,000000,49.601,49.6363,49.3763,49.5294,546484.22552589,0
+DVY.US,D,20070427,000000,49.4214,49.4606,49.2163,49.389,443935.96352052,0
+DVY.US,D,20070430,000000,49.389,49.4371,48.9071,48.9071,413769.49546084,0
+DVY.US,D,20070501,000000,48.9769,49.2026,48.8287,49.2026,542781.43065563,0
+DVY.US,D,20070502,000000,49.2113,49.4606,49.1359,49.3547,460757.49365621,0
+DVY.US,D,20070503,000000,49.6148,49.6363,49.4214,49.5902,381341.00081557,0
+DVY.US,D,20070504,000000,49.6834,49.7943,49.5961,49.7306,356868.31859381,0
+DVY.US,D,20070507,000000,49.8876,49.97,49.8022,49.923,467365.26050642,0
+DVY.US,D,20070508,000000,49.8022,49.8601,49.6363,49.8484,367226.7700663,0
+DVY.US,D,20070509,000000,49.8238,50.0633,49.7473,49.923,366628.6576313,0
+DVY.US,D,20070510,000000,49.8484,49.8484,49.3547,49.3703,443797.38891888,0
+DVY.US,D,20070511,000000,49.5215,49.8484,49.5215,49.8484,434637.2001782,0
+DVY.US,D,20070514,000000,49.8876,49.9818,49.6628,49.808,602032.26216515,0
+DVY.US,D,20070515,000000,49.8238,50.2153,49.7688,49.8022,1097621.9084465,0
+DVY.US,D,20070516,000000,49.9553,50.1084,49.8238,50.1084,533423.56932143,0
+DVY.US,D,20070517,000000,50.081,50.1359,49.9425,50.0358,448576.17481363,0
+DVY.US,D,20070518,000000,50.1565,50.236,50.081,50.236,496494.4569156,0
+DVY.US,D,20070521,000000,50.2939,50.4401,50.181,50.3086,1840705.7932547,0
+DVY.US,D,20070522,000000,50.3538,50.4912,50.1879,50.3204,387499.41914134,0
+DVY.US,D,20070523,000000,50.4539,50.502,50.0211,50.1035,894948.40210267,0
+DVY.US,D,20070524,000000,49.97,50.1565,49.3959,49.4155,559851.57992956,0
+DVY.US,D,20070525,000000,49.6363,49.6834,49.3271,49.601,411516.6392533,0
+DVY.US,D,20070529,000000,49.7306,49.8876,49.601,49.7159,461213.97469691,0
+DVY.US,D,20070530,000000,49.4214,49.9367,49.4214,49.9023,364680.4617612,0
+DVY.US,D,20070531,000000,50.0211,50.1035,49.8159,49.8748,1003343.2895801,0
+DVY.US,D,20070601,000000,50.081,50.3086,49.8876,50.1143,570207.99354027,0
+DVY.US,D,20070604,000000,50.0211,50.0701,49.8317,50.0701,614495.82486548,0
+DVY.US,D,20070605,000000,49.923,49.9367,49.5018,49.6481,609093.45326336,0
+DVY.US,D,20070606,000000,49.7099,49.7865,49.0034,49.1044,679215.25848526,0
+DVY.US,D,20070607,000000,48.9572,49.0181,48.1319,48.1319,1055281.2540605,0
+DVY.US,D,20070608,000000,48.125,48.6235,48.0268,48.6235,663445.26503259,0
+DVY.US,D,20070611,000000,48.6098,49.0181,48.5519,48.8444,461956.77531892,0
+DVY.US,D,20070612,000000,48.65,48.8217,48.1574,48.1574,600687.27338453,0
+DVY.US,D,20070613,000000,48.389,48.8914,48.3742,48.8914,539431.18587483,0
+DVY.US,D,20070614,000000,48.9572,49.1771,48.8767,48.97,465865.39422986,0
+DVY.US,D,20070615,000000,49.4685,49.6295,49.3547,49.4097,889541.95477697,0
+DVY.US,D,20070618,000000,49.4901,49.5294,49.23,49.2692,550674.06936368,0
+DVY.US,D,20070619,000000,49.2026,49.3959,49.1113,49.3429,446647.33863053,0
+DVY.US,D,20070620,000000,49.3763,49.4548,48.5774,48.5951,419321.64990444,0
+DVY.US,D,20070621,000000,48.4881,48.8002,48.2241,48.6755,566457.30891797,0
+DVY.US,D,20070622,000000,48.5018,48.5715,47.9208,48.07,709837.18865474,0
+DVY.US,D,20070625,000000,48.1319,48.5519,47.8462,48.0877,968513.17481675,0
+DVY.US,D,20070626,000000,48.3566,48.496,47.8521,47.8521,783998.03594205,0
+DVY.US,D,20070627,000000,47.7756,48.5018,47.7569,48.496,506698.03089215,0
+DVY.US,D,20070628,000000,48.0877,48.389,47.9767,48.0523,562099.34148261,0
+DVY.US,D,20070629,000000,48.1377,48.389,47.6196,47.8826,806818.01225309,0
+DVY.US,D,20070702,000000,48.1838,48.6568,48.0828,48.6568,463610.50016054,0
+DVY.US,D,20070703,000000,48.7099,48.8914,48.5842,48.702,497241.3332612,0
+DVY.US,D,20070705,000000,48.7246,48.7688,48.2447,48.5234,802162.51699657,0
+DVY.US,D,20070706,000000,48.6235,48.6235,48.3046,48.5234,508054.2279126,0
+DVY.US,D,20070709,000000,48.5558,48.6166,48.3241,48.4881,470669.65339696,0
+DVY.US,D,20070710,000000,48.0877,48.1377,47.5557,47.5557,658635.911211,0
+DVY.US,D,20070711,000000,47.5243,47.8747,47.4998,47.8688,495888.19303343,0
+DVY.US,D,20070712,000000,47.9552,48.757,47.9552,48.7304,859686.26064007,0
+DVY.US,D,20070713,000000,48.6892,49.0181,48.6373,48.8591,996135.37243311,0
+DVY.US,D,20070716,000000,48.757,48.9572,48.5715,48.6697,824083.79625875,0
+DVY.US,D,20070717,000000,48.7501,48.9954,48.6952,48.7246,579968.33257775,0
+DVY.US,D,20070718,000000,48.389,48.5519,48.0268,48.4037,825286.13471414,0
+DVY.US,D,20070719,000000,48.5558,48.6952,48.3968,48.5234,399057.15227656,0
+DVY.US,D,20070720,000000,48.4881,48.5234,47.7569,47.8394,698873.49223097,0
+DVY.US,D,20070723,000000,48.0111,48.2889,47.9552,47.9552,522766.57109688,0
+DVY.US,D,20070724,000000,47.6421,47.7187,46.7029,46.7716,981219.24306996,0
+DVY.US,D,20070725,000000,47.0915,47.3516,46.4771,46.9904,1764219.7456664,0
+DVY.US,D,20070726,000000,46.2259,46.4909,45.2985,45.7587,2721873.1550106,0
+DVY.US,D,20070727,000000,45.7587,45.9727,44.7793,45.1601,1787638.8533433,0
+DVY.US,D,20070730,000000,45.0914,45.7401,44.8402,45.5585,1348344.1200468,0
+DVY.US,D,20070731,000000,45.9658,46.2338,44.9628,45.0914,1198966.8130656,0
+DVY.US,D,20070801,000000,45.1974,45.693,44.8185,45.693,1280338.6342926,0
+DVY.US,D,20070802,000000,45.9069,46.0993,45.4859,45.8589,821534.43116095,0
+DVY.US,D,20070803,000000,45.8186,45.9413,43.841,44.2827,1686623.0634032,0
+DVY.US,D,20070806,000000,44.3455,45.8589,43.9883,45.6518,1825173.2107005,0
+DVY.US,D,20070807,000000,45.4212,46.541,45.2916,46.1385,2655413.3874232,0
+DVY.US,D,20070808,000000,46.378,47.0395,45.9413,46.6892,3264357.0578451,0
+DVY.US,D,20070809,000000,45.8265,46.2053,45.1277,45.1601,2543871.0224129,0
+DVY.US,D,20070810,000000,44.7606,45.9197,44.2945,45.534,1138312.9137145,0
+DVY.US,D,20070813,000000,45.9727,46.0189,45.2985,45.3397,652180.98399496,0
+DVY.US,D,20070814,000000,45.3201,45.428,44.4751,44.5271,1283041.8579554,0
+DVY.US,D,20070815,000000,44.3602,45.2916,43.9392,44.0177,1931017.7141492,0
+DVY.US,D,20070816,000000,43.6301,45.1335,43.2394,45.0688,3061974.965737,0
+DVY.US,D,20070817,000000,46.6116,46.9051,45.2523,46.0915,1722485.3551625,0
+DVY.US,D,20070820,000000,46.3349,46.4252,45.5203,45.961,2012088.9507623,0
+DVY.US,D,20070821,000000,45.8333,46.541,45.7587,46.166,664789.23488231,0
+DVY.US,D,20070822,000000,46.4594,46.7598,46.166,46.6715,1059043.1469226,0
+DVY.US,D,20070823,000000,46.7598,46.9109,46.1974,46.4192,921071.75237337,0
+DVY.US,D,20070824,000000,46.4654,46.805,46.219,46.7647,1477766.6843921,0
+DVY.US,D,20070827,000000,46.59,46.6892,46.0993,46.113,1730590.9504276,0
+DVY.US,D,20070828,000000,45.8333,45.8902,45.005,45.1335,1799050.8793607,0
+DVY.US,D,20070829,000000,45.4447,46.0669,45.1905,45.8902,609540.763926,0
+DVY.US,D,20070830,000000,45.6135,46.0993,45.4918,45.6851,603237.65741322,0
+DVY.US,D,20070831,000000,46.2131,46.3594,45.7322,46.0189,558345.60006763,0
+DVY.US,D,20070904,000000,46.0316,46.6656,45.9913,46.4379,741360.87266577,0
+DVY.US,D,20070905,000000,45.9913,46.113,45.6783,45.854,986830.49550543,0
+DVY.US,D,20070906,000000,45.9727,46.0846,45.5654,46.0316,1363809.4531621,0
+DVY.US,D,20070907,000000,45.3112,45.7127,45.1562,45.3878,1365011.7916174,0
+DVY.US,D,20070910,000000,45.584,45.584,44.7793,45.1335,923625.19319473,0
+DVY.US,D,20070911,000000,45.2808,45.6783,45.2808,45.6272,682206.83959122,0
+DVY.US,D,20070912,000000,45.428,45.854,45.4065,45.7185,1596219.4387282,0
+DVY.US,D,20070913,000000,45.961,46.0846,45.7519,45.8707,521867.87404801,0
+DVY.US,D,20070914,000000,45.4977,46.0384,45.4977,45.961,756071.17798827,0
+DVY.US,D,20070917,000000,45.8775,45.9658,45.6783,45.8265,507453.0586849,0
+DVY.US,D,20070918,000000,45.9472,47.1769,45.85,47.1445,1007842.8884098,0
+DVY.US,D,20070919,000000,47.5332,47.8118,47.3448,47.4694,750522.08033734,0
+DVY.US,D,20070920,000000,47.3595,47.5332,46.9178,47.011,606087.60712487,0
+DVY.US,D,20070921,000000,47.2652,47.4252,46.9787,47.0641,540033.37403343,0
+DVY.US,D,20070924,000000,47.0601,47.0915,46.5772,46.5772,600088.14201862,0
+DVY.US,D,20070925,000000,45.9972,46.2543,45.9119,46.0384,1126005.247441,0
+DVY.US,D,20070926,000000,46.27,46.5458,46.1602,46.3711,570504.50243054,0
+DVY.US,D,20070927,000000,46.3918,46.5125,46.2259,46.432,971510.86950809,0
+DVY.US,D,20070928,000000,46.4114,46.4252,45.9334,46.1602,710581.00820765,0
+DVY.US,D,20071001,000000,46.1532,46.8383,46.1385,46.7598,922570.59971903,0
+DVY.US,D,20071002,000000,46.9051,46.9904,46.6793,46.8462,959503.78784844,0
+DVY.US,D,20071003,000000,46.8108,47.0709,46.6892,46.9256,951849.57896969,0
+DVY.US,D,20071004,000000,46.9973,47.1838,46.9835,47.0523,368130.56176964,0
+DVY.US,D,20071005,000000,47.2897,47.6657,47.1691,47.5979,611794.63906442,0
+DVY.US,D,20071008,000000,47.3271,47.5508,47.226,47.2318,406409.75761057,0
+DVY.US,D,20071009,000000,47.2897,47.5979,47.1572,47.5508,626956.33077313,0
+DVY.US,D,20071010,000000,47.3595,47.5508,47.1249,47.2505,400704.7635328,0
+DVY.US,D,20071011,000000,47.4586,47.6892,46.9904,47.2123,637319.8769001,0
+DVY.US,D,20071012,000000,47.1112,47.4586,47.1112,47.2583,507154.51193284,0
+DVY.US,D,20071015,000000,47.2897,47.9885,46.4594,46.6892,714637.37209827,0
+DVY.US,D,20071016,000000,46.541,46.5694,45.9727,46.0051,528018.14092663,0
+DVY.US,D,20071017,000000,46.2887,46.3918,45.534,45.9785,558793.92966117,0
+DVY.US,D,20071018,000000,45.6331,45.9256,45.5477,45.6645,1233495.3242843,0
+DVY.US,D,20071019,000000,45.5723,45.6518,44.6792,44.6851,857114.4790626,0
+DVY.US,D,20071022,000000,44.4142,45.2052,44.3602,44.6252,1825625.6160176,0
+DVY.US,D,20071023,000000,45.3201,45.4143,44.8402,45.2612,699017.16148708,0
+DVY.US,D,20071024,000000,45.0139,45.269,44.3808,45.1277,1363217.4543124,0
+DVY.US,D,20071025,000000,45.1729,45.5782,44.8402,45.3524,1258122.8840019,0
+DVY.US,D,20071026,000000,45.7519,46.4594,45.3878,46.4594,1264574.7544253,0
+DVY.US,D,20071029,000000,46.113,46.3711,45.961,46.2259,830243.23351541,0
+DVY.US,D,20071030,000000,46.0129,46.166,45.8412,45.9913,723794.50404627,0
+DVY.US,D,20071031,000000,45.9855,46.4379,45.7401,46.1906,1352106.0129089,0
+DVY.US,D,20071101,000000,45.854,45.854,44.848,44.9334,2758406.9222294,0
+DVY.US,D,20071102,000000,45.1777,45.1846,44.1884,44.6066,1459451.4015651,0
+DVY.US,D,20071105,000000,43.8567,44.6939,43.8567,44.3269,1690922.9517775,0
+DVY.US,D,20071106,000000,44.6478,44.8922,44.1767,44.8922,1087801.4524863,0
+DVY.US,D,20071107,000000,44.0177,44.4142,43.369,43.4269,1480630.8991362,0
+DVY.US,D,20071108,000000,43.2964,44.108,43.16,43.7929,1744302.7034735,0
+DVY.US,D,20071109,000000,43.1158,44.5624,43.1158,43.9686,1596309.1046468,0
+DVY.US,D,20071112,000000,44.3219,44.6939,43.7929,43.9244,1808060.2663289,0
+DVY.US,D,20071113,000000,43.9686,45.2465,43.9686,44.9913,2227549.0209001,0
+DVY.US,D,20071114,000000,45.1493,45.4349,44.4535,44.5271,1835676.35036,0
+DVY.US,D,20071115,000000,44.421,44.5762,43.7704,44.0118,1270434.625999,0
+DVY.US,D,20071116,000000,43.7871,44.1178,43.4701,43.7988,837374.73084534,0
+DVY.US,D,20071119,000000,43.58,43.5997,42.8979,42.8979,1965290.4737134,0
+DVY.US,D,20071120,000000,42.9166,43.5623,42.5211,43.0961,1977641.9540153,0
+DVY.US,D,20071121,000000,42.3886,43.3543,42.3886,42.7232,1560162.5311679,0
+DVY.US,D,20071123,000000,42.7772,43.5731,42.7772,43.4073,386623.13857216,0
+DVY.US,D,20071126,000000,43.2591,43.4926,42.2551,42.2551,1354815.3501572,0
+DVY.US,D,20071127,000000,42.2875,43.2031,42.2875,42.9391,1718792.7496013,0
+DVY.US,D,20071128,000000,43.0412,44.4927,43.0412,44.4142,1240164.2269881,0
+DVY.US,D,20071129,000000,44.1551,44.4299,43.9392,44.2611,755479.17913862,0
+DVY.US,D,20071130,000000,45.1562,45.2916,44.6753,44.8961,1185045.1602554,0
+DVY.US,D,20071203,000000,44.9628,45.1729,44.6939,44.8264,781744.16080363,0
+DVY.US,D,20071204,000000,44.3455,44.7832,44.3141,44.5545,896118.13476944,0
+DVY.US,D,20071205,000000,44.9334,45.269,44.8323,45.2052,1189805.605394,0
+DVY.US,D,20071206,000000,45.1335,45.9531,45.0718,45.7401,818076.17970535,0
+DVY.US,D,20071207,000000,45.9334,46.0051,45.5919,45.6272,951718.13688432,0
+DVY.US,D,20071210,000000,45.693,46.3201,45.64,46.1906,1001318.6738929,0
+DVY.US,D,20071211,000000,46.1974,46.3525,44.6625,44.848,1518301.7932332,0
+DVY.US,D,20071212,000000,45.7018,45.7774,43.9961,44.8126,2566686.9230004,0
+DVY.US,D,20071213,000000,44.2444,44.6007,43.9628,44.4535,1596865.4409153,0
+DVY.US,D,20071214,000000,44.108,44.3681,43.7193,43.7792,1255905.6903757,0
+DVY.US,D,20071217,000000,43.4799,43.7792,43.2355,43.2591,1306135.926677,0
+DVY.US,D,20071218,000000,43.4612,43.7734,43.0529,43.5623,1505239.0991669,0
+DVY.US,D,20071219,000000,43.5427,43.8637,43.2591,43.4347,897430.51776143,0
+DVY.US,D,20071220,000000,43.6801,43.7272,43.0687,43.6418,1229630.5194018,0
+DVY.US,D,20071221,000000,43.9755,44.8695,43.7704,44.8695,1106697.525923,0
+DVY.US,D,20071224,000000,44.6252,44.7499,44.4466,44.6409,581376.49507382,0
+DVY.US,D,20071226,000000,44.421,44.5624,44.2533,44.534,859063.69386359,0
+DVY.US,D,20071227,000000,43.9019,43.948,43.3798,43.4347,944489.84111942,0
+DVY.US,D,20071228,000000,43.6801,43.7792,43.1962,43.2228,966347.94666615,0
+DVY.US,D,20071231,000000,43.0362,43.4073,42.9303,42.9529,1202967.1357571,0
+DVY.US,D,20080102,000000,43.0167,43.1805,42.3022,42.4278,1338418.7142045,0
+DVY.US,D,20080103,000000,42.5633,42.6476,42.0421,42.0499,1025219.7358829,0
+DVY.US,D,20080104,000000,41.7428,41.7889,40.8487,41.0567,1855343.7544837,0
+DVY.US,D,20080107,000000,41.1814,41.9429,41.0872,41.6387,1866332.9241798,0
+DVY.US,D,20080108,000000,41.8026,42.0617,40.5995,40.7162,1972512.6558928,0
+DVY.US,D,20080109,000000,40.5356,41.0627,40.0106,40.9282,2902415.482328,0
+DVY.US,D,20080110,000000,40.778,41.9429,40.5239,41.6152,1910080.722131,0
+DVY.US,D,20080111,000000,41.2638,41.8693,40.991,41.3237,1821014.9537204,0
+DVY.US,D,20080114,000000,41.4523,41.5641,41.0695,41.3581,1127042.5190915,0
+DVY.US,D,20080115,000000,40.9047,40.9252,40.3442,40.4021,2275838.1938476,0
+DVY.US,D,20080116,000000,40.2834,41.3816,40.2834,40.8615,2133387.5790865,0
+DVY.US,D,20080117,000000,40.8114,40.9047,39.2774,39.2774,2804428.9739369,0
+DVY.US,D,20080118,000000,39.5159,39.6229,38.3981,38.8142,3585833.8307526,0
+DVY.US,D,20080122,000000,36.1349,39.5247,33.8698,38.7465,8007814.5806229,0
+DVY.US,D,20080123,000000,38.2469,41.043,37.8593,40.8565,8686674.2322261,0
+DVY.US,D,20080124,000000,40.9184,41.2579,40.4767,40.991,3280468.3931474,0
+DVY.US,D,20080125,000000,41.1814,41.6878,40.2775,40.5169,2427115.8069469,0
+DVY.US,D,20080128,000000,40.5169,41.6446,40.2226,41.577,3507596.2409569,0
+DVY.US,D,20080129,000000,41.8949,42.2816,41.4807,42.2011,2396807.7074929,0
+DVY.US,D,20080130,000000,42.0774,43.1079,41.9027,41.9891,2094185.2318553,0
+DVY.US,D,20080131,000000,41.5092,43.4269,41.1441,43.0362,2146013.151799,0
+DVY.US,D,20080201,000000,43.0961,43.9019,43.0804,43.8195,1949335.0348379,0
+DVY.US,D,20080204,000000,43.7704,43.7704,43.0618,43.1079,2029894.7681421,0
+DVY.US,D,20080205,000000,42.422,42.5211,41.6446,41.7016,2304740.1686673,0
+DVY.US,D,20080206,000000,41.8086,42.1903,41.3031,41.3699,1599990.5019684,0
+DVY.US,D,20080207,000000,41.2638,42.0617,41.1255,41.7889,1491304.2002551,0
+DVY.US,D,20080208,000000,41.6387,41.8428,40.885,41.3699,2627759.6029491,0
+DVY.US,D,20080211,000000,41.203,41.3031,40.7005,41.043,2133139.9788792,0
+DVY.US,D,20080212,000000,41.3434,41.8949,41.1578,41.5151,1385561.5898957,0
+DVY.US,D,20080213,000000,41.9646,41.995,41.2805,41.6643,1512402.1833546,0
+DVY.US,D,20080214,000000,41.6701,41.8086,40.9626,41.0872,1678574.5282683,0
+DVY.US,D,20080215,000000,41.0627,41.3894,40.6289,41.3512,1690310.57431,0
+DVY.US,D,20080219,000000,41.4435,41.6878,40.8163,40.8615,2101609.1623519,0
+DVY.US,D,20080220,000000,40.7358,41.4807,40.4443,41.31,2223546.6603468,0
+DVY.US,D,20080221,000000,41.3149,41.623,40.5101,40.5434,1508280.6078867,0
+DVY.US,D,20080222,000000,40.6926,41.0509,40.0312,41.0509,1645771.0670539,0
+DVY.US,D,20080225,000000,41.0362,41.5926,40.5297,41.4945,2074228.4513575,0
+DVY.US,D,20080226,000000,41.4297,41.9763,41.2452,41.6878,1448455.0993528,0
+DVY.US,D,20080227,000000,41.5308,42.0617,41.2972,41.5691,1128196.9677949,0
+DVY.US,D,20080228,000000,41.3149,41.415,40.6289,40.7093,1359755.1271332,0
+DVY.US,D,20080229,000000,40.409,40.4238,39.2716,39.4236,1147621.8663657,0
+DVY.US,D,20080303,000000,39.352,39.4306,38.8466,39.2107,1191211.7300283,0
+DVY.US,D,20080304,000000,38.8976,39.3255,38.4638,39.1528,1408595.5416946,0
+DVY.US,D,20080305,000000,39.2314,39.6229,38.7259,39.1106,2110447.36893,0
+DVY.US,D,20080306,000000,38.7985,38.9192,38.0742,38.086,2098536.0667744,0
+DVY.US,D,20080307,000000,37.7984,38.6317,37.6572,38.1645,1829913.2772212,0
+DVY.US,D,20080310,000000,38.1645,38.458,37.662,37.7925,1400483.8328443,0
+DVY.US,D,20080311,000000,38.6081,39.6769,38.4059,39.6534,1543194.2749834,0
+DVY.US,D,20080312,000000,39.7603,40.4443,39.091,39.1106,747831.08384523,0
+DVY.US,D,20080313,000000,38.6572,39.5464,38.0811,39.3197,1371062.2032684,0
+DVY.US,D,20080314,000000,39.5306,39.6769,37.9809,38.3539,1756750.9822104,0
+DVY.US,D,20080317,000000,37.3607,38.2656,37.1124,37.8976,2221093.0747532,0
+DVY.US,D,20080318,000000,38.3864,39.3638,38.2244,39.3255,1373263.0940003,0
+DVY.US,D,20080319,000000,39.6317,40.1028,38.8848,38.8976,1267263.7130556,0
+DVY.US,D,20080320,000000,38.9644,40.2961,38.9644,40.2667,1387636.1331968,0
+DVY.US,D,20080324,000000,40.3511,41.1952,40.3305,40.6642,1487990.6369865,0
+DVY.US,D,20080325,000000,40.3177,40.4503,39.8299,40.2716,1741049.2571276,0
+DVY.US,D,20080326,000000,40.1313,40.146,39.3197,39.4972,897129.93314758,0
+DVY.US,D,20080327,000000,39.5032,39.7652,38.984,39.0125,871069.75659234,0
+DVY.US,D,20080328,000000,39.1253,39.2038,38.3539,38.4118,1102383.3725161,0
+DVY.US,D,20080331,000000,38.3864,38.9918,38.2067,38.5443,1617810.5843806,0
+DVY.US,D,20080401,000000,38.8466,40.3237,38.7396,40.3237,1262000.934986,0
+DVY.US,D,20080402,000000,40.4581,40.8487,40.1538,40.2775,1234552.9745526,0
+DVY.US,D,20080403,000000,40.1774,40.4767,39.8888,40.2834,1092553.7461778,0
+DVY.US,D,20080404,000000,40.4021,40.4021,39.7966,39.9242,1175393.8468236,0
+DVY.US,D,20080407,000000,40.4021,40.62,40.0106,40.1313,1150934.4107035,0
+DVY.US,D,20080408,000000,39.9242,40.0597,39.6474,39.8172,627865.21713094,0
+DVY.US,D,20080409,000000,39.9448,39.9654,39.1597,39.2107,694139.53929558,0
+DVY.US,D,20080410,000000,39.1715,39.6474,38.9045,39.2637,779794.94600264,0
+DVY.US,D,20080411,000000,39.0724,39.3795,38.7465,38.7465,605659.65614922,0
+DVY.US,D,20080414,000000,38.6847,38.7632,37.9397,37.9457,918536.65230808,0
+DVY.US,D,20080415,000000,38.2244,38.5335,38.14,38.4717,631570.04986299,0
+DVY.US,D,20080416,000000,38.6454,39.5032,38.6317,39.4168,684977.3126931,0
+DVY.US,D,20080417,000000,39.3442,39.8094,39.0468,39.671,881671.7325486,0
+DVY.US,D,20080418,000000,40.3894,40.5651,39.9654,40.0744,718133.32399697,0
+DVY.US,D,20080421,000000,39.8957,39.9596,39.2372,39.4109,1060234.2771382,0
+DVY.US,D,20080422,000000,39.1872,39.2578,38.8711,39.0183,1032404.2176193,0
+DVY.US,D,20080423,000000,39.1715,39.2038,38.5786,38.7523,1023138.0600657,0
+DVY.US,D,20080424,000000,38.9123,39.883,38.7523,39.5709,1785463.4358838,0
+DVY.US,D,20080425,000000,39.8388,40.1538,39.3717,40.0243,840546.66271961,0
+DVY.US,D,20080428,000000,40.0243,40.358,39.8594,40.0822,613366.84943448,0
+DVY.US,D,20080429,000000,40.0655,40.1538,39.7456,39.8241,554049.78741683,0
+DVY.US,D,20080430,000000,39.7966,40.2775,39.4914,39.5464,824653.37862872,0
+DVY.US,D,20080501,000000,39.5385,40.9047,39.5385,40.7358,2247095.1722474,0
+DVY.US,D,20080502,000000,41.1578,41.3699,40.5995,40.729,2112640.1082147,0
+DVY.US,D,20080505,000000,40.6289,40.7358,40.2961,40.5297,613616.48750361,0
+DVY.US,D,20080506,000000,40.1813,40.7555,39.9242,40.6102,833016.76340998,0
+DVY.US,D,20080507,000000,40.729,40.7643,39.724,39.8299,664549.78612212,0
+DVY.US,D,20080508,000000,39.9026,39.9527,39.4236,39.6769,783700.50812089,0
+DVY.US,D,20080509,000000,39.3314,39.8172,39.2971,39.4236,443573.22412211,0
+DVY.US,D,20080512,000000,39.4521,40.1166,39.4521,40.1166,419585.55300608,0
+DVY.US,D,20080513,000000,40.1391,40.198,39.7652,39.9527,559107.76037664,0
+DVY.US,D,20080514,000000,40.0969,40.358,39.9703,40.039,634007.3325624,0
+DVY.US,D,20080515,000000,40.2029,40.4964,39.9596,40.4767,746324.08505241,0
+DVY.US,D,20080516,000000,40.4767,40.5651,39.8673,40.0969,622020.62952064,0
+DVY.US,D,20080519,000000,40.0969,40.5032,39.9978,40.0459,470390.4663319,0
+DVY.US,D,20080520,000000,39.9026,39.99,39.5385,39.7113,633154.48740378,0
+DVY.US,D,20080521,000000,39.6592,39.883,38.9644,39.0585,875522.48460088,0
+DVY.US,D,20080522,000000,39.0183,39.6092,39.0183,39.3972,1854978.9772235,0
+DVY.US,D,20080523,000000,39.2921,39.3383,38.7259,38.7769,1387961.1721521,0
+DVY.US,D,20080527,000000,38.6984,39.0969,38.6317,38.9584,699159.81181229,0
+DVY.US,D,20080528,000000,39.0183,39.1371,38.3647,38.6916,956944.2334417,0
+DVY.US,D,20080529,000000,38.615,39.3383,38.615,39.1872,1031112.2132452,0
+DVY.US,D,20080530,000000,39.1872,39.2372,38.7632,38.7985,1085232.7277015,0
+DVY.US,D,20080602,000000,38.7523,38.7985,38.194,38.4187,1252940.601473,0
+DVY.US,D,20080603,000000,38.5002,38.5855,37.8593,38.1645,1284921.7854557,0
+DVY.US,D,20080604,000000,38.0742,38.5561,37.9986,38.1645,1078405.890709,0
+DVY.US,D,20080605,000000,38.2195,38.6317,38.194,38.615,754388.92308161,0
+DVY.US,D,20080606,000000,38.3058,38.3598,37.2587,37.2812,985311.26954188,0
+DVY.US,D,20080609,000000,37.3058,37.4922,36.6453,36.8965,1157922.2387773,0
+DVY.US,D,20080610,000000,36.5668,37.2469,36.5334,37.033,1036181.3944449,0
+DVY.US,D,20080611,000000,36.8141,36.9956,35.9033,36.1418,855622.7642332,0
+DVY.US,D,20080612,000000,36.1074,36.7336,35.8562,36.0927,774795.05210381,0
+DVY.US,D,20080613,000000,36.235,36.3548,35.7139,36.2409,806512.33298477,0
+DVY.US,D,20080616,000000,35.9857,36.5874,35.9799,36.3803,780638.62078321,0
+DVY.US,D,20080617,000000,36.5412,36.6208,35.7738,35.8267,616801.66547951,0
+DVY.US,D,20080618,000000,35.5686,35.5686,35.0171,35.1554,1241930.0342281,0
+DVY.US,D,20080619,000000,35.0887,35.2732,34.6824,35.1663,1395025.4200429,0
+DVY.US,D,20080620,000000,34.81,35.3606,34.6657,34.8502,1657568.2489492,0
+DVY.US,D,20080623,000000,34.9013,35.0947,34.4371,34.4439,1071156.1973953,0
+DVY.US,D,20080624,000000,34.2221,34.9484,34.0887,34.5814,1354868.3345637,0
+DVY.US,D,20080625,000000,34.1495,35.0299,34.1495,34.3566,1392976.3500144,0
+DVY.US,D,20080626,000000,33.9365,34.0219,33.4302,33.4302,1121249.8969568,0
+DVY.US,D,20080627,000000,33.4037,33.6568,32.9905,33.1043,1101562.1142152,0
+DVY.US,D,20080630,000000,33.0847,33.1612,32.7176,32.804,1188276.1901215,0
+DVY.US,D,20080701,000000,32.3898,33.1769,32.3241,33.1554,2088518.9571515,0
+DVY.US,D,20080702,000000,33.1112,33.6392,32.4821,32.4821,1333591.0196267,0
+DVY.US,D,20080703,000000,32.6116,32.8786,32.0738,32.116,686542.39054691,0
+DVY.US,D,20080707,000000,32.2426,32.4674,31.1327,31.5125,1376628.6227445,0
+DVY.US,D,20080708,000000,31.4722,32.7971,31.3407,32.7519,2293491.1715931,0
+DVY.US,D,20080709,000000,32.7314,33.0621,31.9305,31.9305,1013815.8613128,0
+DVY.US,D,20080710,000000,31.8736,32.3113,31.6449,31.9934,1716152.6996538,0
+DVY.US,D,20080711,000000,31.5448,32.1946,31.1699,31.7205,937564.16783017,0
+DVY.US,D,20080714,000000,31.9384,32.116,30.4672,30.4672,1601546.4094441,0
+DVY.US,D,20080715,000000,30.0658,30.7999,29.3876,29.9324,2906032.6870032,0
+DVY.US,D,20080716,000000,30.0452,31.7588,30.0384,31.6126,1413881.7551748,0
+DVY.US,D,20080717,000000,32.1651,33.3114,32.0012,33.276,2434329.8376792,0
+DVY.US,D,20080718,000000,33.4566,33.6627,32.9453,33.4115,1321633.8655809,0
+DVY.US,D,20080721,000000,33.5096,33.9297,33.3241,33.4037,1152772.5620369,0
+DVY.US,D,20080722,000000,33.0032,34.7296,32.644,34.654,1181116.1627265,0
+DVY.US,D,20080723,000000,34.8502,35.5559,34.4695,34.9484,1689550.4518628,0
+DVY.US,D,20080724,000000,35.0249,35.0249,33.5362,33.6824,2038876.6439762,0
+DVY.US,D,20080725,000000,33.7119,34.0014,33.1239,33.331,1312461.4496696,0
+DVY.US,D,20080728,000000,33.0925,33.6156,32.6371,32.9502,881512.77932907,0
+DVY.US,D,20080729,000000,32.9502,34.1083,32.8227,34.0828,1621210.7567752,0
+DVY.US,D,20080730,000000,34.3026,34.8807,33.9297,34.5735,1336499.0483994,0
+DVY.US,D,20080731,000000,34.1946,34.649,34.071,34.1789,1288695.9054885,0
+DVY.US,D,20080801,000000,34.1357,34.4891,33.8168,34.3488,987845.35067625,0
+DVY.US,D,20080804,000000,34.2368,34.5107,33.7364,34.3281,613610.37391825,0
+DVY.US,D,20080805,000000,34.2761,35.2467,34.2761,35.1506,1494708.4483733,0
+DVY.US,D,20080806,000000,35.1506,35.4214,34.7933,35.3223,1549690.9783662,0
+DVY.US,D,20080807,000000,34.9807,35.3036,34.1946,34.3566,813305.54525775,0
+DVY.US,D,20080808,000000,34.1789,35.5686,34.1789,35.4283,977189.37138259,0
+DVY.US,D,20080811,000000,35.3036,36.5668,35.3036,36.2547,973555.86381315,0
+DVY.US,D,20080812,000000,36.1291,36.3597,35.1957,35.3812,1049278.7321615,0
+DVY.US,D,20080813,000000,35.1554,35.4352,34.3831,34.7354,1674786.1432029,0
+DVY.US,D,20080814,000000,34.4557,35.3282,34.4557,35.1878,2968916.0071512,0
+DVY.US,D,20080815,000000,35.3096,35.9553,35.2674,35.5883,895906.19714341,0
+DVY.US,D,20080818,000000,35.6805,35.6805,34.8621,34.9455,608167.24508035,0
+DVY.US,D,20080819,000000,34.9013,34.9013,34.1495,34.4086,905863.18984351,0
+DVY.US,D,20080820,000000,34.3831,34.5313,33.8031,34.4214,641820.49466068,0
+DVY.US,D,20080821,000000,34.2368,34.4371,33.9365,34.2565,417205.33043676,0
+DVY.US,D,20080822,000000,34.5313,34.9807,34.3635,34.9807,673506.18868392,0
+DVY.US,D,20080825,000000,34.7933,34.8621,34.1152,34.2368,462295.06037586,0
+DVY.US,D,20080826,000000,34.1554,34.4803,33.9435,34.3104,787579.57803588,0
+DVY.US,D,20080827,000000,34.2565,34.8866,34.2507,34.7158,423740.75319346,0
+DVY.US,D,20080828,000000,34.8552,35.6285,34.8307,35.5951,495750.63736269,0
+DVY.US,D,20080829,000000,35.5686,35.7483,35.3488,35.4598,434581.15897901,0
+DVY.US,D,20080902,000000,35.5343,36.4666,35.5343,35.8562,882460.38506087,0
+DVY.US,D,20080903,000000,35.8808,36.396,35.6884,36.3734,1231535.9201742,0
+DVY.US,D,20080904,000000,36.0927,36.2135,35.3361,35.3862,962275.27988121,0
+DVY.US,D,20080905,000000,35.2546,36.1006,34.8022,36.0014,888264.21543539,0
+DVY.US,D,20080908,000000,36.8524,37.9584,36.7218,37.5688,1448926.8643569,0
+DVY.US,D,20080909,000000,37.2999,37.7455,36.3048,36.3048,1531596.8035433,0
+DVY.US,D,20080910,000000,36.5668,36.7149,35.6285,36.2812,1250728.5025012,0
+DVY.US,D,20080911,000000,35.7875,36.8886,35.4214,36.8464,1367018.0665485,0
+DVY.US,D,20080912,000000,36.5088,37.5256,36.396,37.241,1323650.329821,0
+DVY.US,D,20080915,000000,36.0142,37.2734,35.8661,36.0014,1188191.6188573,0
+DVY.US,D,20080916,000000,35.4283,37.0516,35.0495,36.9868,1882144.6937992,0
+DVY.US,D,20080917,000000,36.396,36.7807,35.2183,35.6373,1588816.9057804,0
+DVY.US,D,20080918,000000,35.817,38.7318,34.8385,38.4059,2054366.4314329,0
+DVY.US,D,20080919,000000,41.6299,43.0529,35.3665,40.6289,1908439.2244601,0
+DVY.US,D,20080922,000000,39.99,40.0822,38.0261,38.1793,1608188.8199447,0
+DVY.US,D,20080923,000000,37.9397,38.5129,37.1988,37.2999,1656745.9717175,0
+DVY.US,D,20080924,000000,37.3931,37.398,36.658,36.658,944178.04826574,0
+DVY.US,D,20080925,000000,36.6335,37.7121,36.396,37.2272,796255.77460171,0
+DVY.US,D,20080926,000000,36.5088,37.8387,36.1536,37.8387,698580.04013338,0
+DVY.US,D,20080929,000000,36.8386,37.6257,34.4086,34.7354,1221062.3295108,0
+DVY.US,D,20080930,000000,34.966,35.7953,34.5107,35.4598,1709772.1543931,0
+DVY.US,D,20081001,000000,35.5951,37.033,35.3282,37.0016,1448428.6071495,0
+DVY.US,D,20081002,000000,36.9122,36.9122,35.7483,35.7483,1299795.1197212,0
+DVY.US,D,20081003,000000,36.1467,37.2214,35.1957,35.1957,1752002.7642425,0
+DVY.US,D,20081006,000000,34.5313,34.5529,32.2583,33.9709,2320257.4672582,0
+DVY.US,D,20081007,000000,33.7559,33.9777,31.6381,31.6381,1425694.2210336,0
+DVY.US,D,20081008,000000,31.1228,32.1946,30.3328,30.5919,2812922.7818726,0
+DVY.US,D,20081009,000000,30.9697,31.1327,27.4945,27.5289,3251156.8081081,0
+DVY.US,D,20081010,000000,25.5778,29.2199,25.5434,28.4141,3301809.9007307,0
+DVY.US,D,20081013,000000,30.8372,30.9187,28.9077,30.587,2161428.5573005,0
+DVY.US,D,20081014,000000,32.38,33.3045,30.581,31.6449,2214518.9326224,0
+DVY.US,D,20081015,000000,30.9923,31.2975,29.3592,29.4142,1091673.3898849,0
+DVY.US,D,20081016,000000,29.9795,30.6978,27.996,30.638,2248972.0429549,0
+DVY.US,D,20081017,000000,30.007,31.5056,29.6399,30.1395,1497217.0562353,0
+DVY.US,D,20081020,000000,30.4063,31.2338,30.0266,31.1503,1166364.0812374,0
+DVY.US,D,20081021,000000,31.0983,31.3574,30.3671,30.3671,1370469.1854879,0
+DVY.US,D,20081022,000000,29.9324,30.0452,28.2414,28.9608,1881354.0034251,0
+DVY.US,D,20081023,000000,29.0461,29.4662,27.3169,28.8076,2087558.1053181,0
+DVY.US,D,20081024,000000,26.6691,28.6152,26.6417,27.9401,1506607.5233581,0
+DVY.US,D,20081027,000000,27.1285,28.5132,26.9773,27.3169,919078.72354391,0
+DVY.US,D,20081028,000000,28.0834,30.0727,27.0235,30.0531,1413689.1772358,0
+DVY.US,D,20081029,000000,29.9716,31.0983,29.6036,29.848,1236062.0112072,0
+DVY.US,D,20081030,000000,31.0521,31.0521,29.7351,30.6675,1219404.5289455,0
+DVY.US,D,20081031,000000,30.3603,31.5272,30.3328,31.3986,789433.0133328,0
+DVY.US,D,20081103,000000,31.4055,31.7666,31.0846,31.6194,772784.70144915,0
+DVY.US,D,20081104,000000,32.3506,32.6371,31.9236,32.4497,1295326.0888184,0
+DVY.US,D,20081105,000000,32.3418,32.3418,30.533,30.5732,1655237.9539938,0
+DVY.US,D,20081106,000000,30.6978,30.8529,29.1963,29.2375,1429260.479164,0
+DVY.US,D,20081107,000000,29.316,29.896,29.109,29.8342,970565.30163808,0
+DVY.US,D,20081110,000000,30.4966,30.4966,28.8675,29.2463,874005.29649911,0
+DVY.US,D,20081111,000000,28.7871,29.4731,28.4073,28.894,779761.32128312,0
+DVY.US,D,20081112,000000,28.4278,28.5878,27.2943,27.3944,1051872.9302187,0
+DVY.US,D,20081113,000000,27.3816,29.4455,26.3414,29.422,2270706.8578634,0
+DVY.US,D,20081114,000000,29.161,29.3798,27.9027,28.1079,1063100.5297442,0
+DVY.US,D,20081117,000000,27.8086,28.4141,27.3639,27.4945,1056579.37202,0
+DVY.US,D,20081118,000000,27.2875,28.0686,26.4355,27.4278,2085822.8660049,0
+DVY.US,D,20081119,000000,27.3169,27.6417,25.6229,25.6435,991815.10544084,0
+DVY.US,D,20081120,000000,25.3108,26.0292,23.6846,23.8986,2312592.0501396,0
+DVY.US,D,20081121,000000,24.3206,25.0449,22.9191,25.0056,3208627.6515066,0
+DVY.US,D,20081124,000000,25.5189,27.2943,25.1401,26.6986,2148096.8654781,0
+DVY.US,D,20081125,000000,27.4759,27.5485,26.2815,27.3876,1607694.6384609,0
+DVY.US,D,20081126,000000,26.9302,28.1413,26.7221,28.1285,1498871.8000078,0
+DVY.US,D,20081128,000000,27.9764,28.6025,27.888,28.6025,533380.77422387,0
+DVY.US,D,20081201,000000,27.9175,28.1335,25.2726,25.3305,1596864.4219843,0
+DVY.US,D,20081202,000000,25.7829,26.5533,25.3717,26.4915,1273304.9543286,0
+DVY.US,D,20081203,000000,26.1186,27.4415,25.8761,27.2943,1520090.0169529,0
+DVY.US,D,20081204,000000,27.156,27.8164,26.2117,26.7467,1655010.7324043,0
+DVY.US,D,20081205,000000,26.3688,27.8685,25.7574,27.8351,1396520.1916651,0
+DVY.US,D,20081208,000000,28.4622,28.8076,28.0167,28.5623,1972304.7939904,0
+DVY.US,D,20081209,000000,28.3552,28.7537,27.4759,27.5937,1325993.8708781,0
+DVY.US,D,20081210,000000,27.7153,28.0902,27.309,27.842,2474743.693744,0
+DVY.US,D,20081211,000000,27.6378,27.8596,26.4188,26.6299,1748815.5484048,0
+DVY.US,D,20081212,000000,25.9311,27.2688,25.8506,27.2089,1479266.5506686,0
+DVY.US,D,20081215,000000,27.3639,27.3639,26.0921,26.5955,1948971.2765086,0
+DVY.US,D,20081216,000000,26.9164,28.101,26.7692,28.0352,1361715.5501741,0
+DVY.US,D,20081217,000000,27.7153,28.1756,27.5485,27.7879,1327198.2471953,0
+DVY.US,D,20081218,000000,27.7614,28.1079,27.0607,27.4278,1365048.4731297,0
+DVY.US,D,20081219,000000,27.5358,27.9813,27.1166,27.2236,1638345.0986955,0
+DVY.US,D,20081222,000000,27.4562,27.4562,26.4051,26.8478,1562087.2916275,0
+DVY.US,D,20081223,000000,26.7535,26.8546,25.937,26.1117,1302193.6830466,0
+DVY.US,D,20081224,000000,26.304,26.3295,26.0116,26.2501,927762.05262601,0
+DVY.US,D,20081226,000000,26.3109,26.5621,26.1823,26.4974,1058532.6625446,0
+DVY.US,D,20081229,000000,26.4051,26.461,25.8761,26.2059,1660871.6229089,0
+DVY.US,D,20081230,000000,26.4051,26.9773,26.3109,26.885,1163566.0970014,0
+DVY.US,D,20081231,000000,26.89,27.6751,26.89,27.5014,1570957.0850632,0
+DVY.US,D,20090102,000000,27.5828,28.2276,27.309,27.996,884652.10541473,0
+DVY.US,D,20090105,000000,28.0971,28.0971,27.5289,27.7379,1821009.8590659,0
+DVY.US,D,20090106,000000,27.9401,28.1285,27.5553,27.8086,1452374.9265035,0
+DVY.US,D,20090107,000000,27.416,27.6938,26.8036,26.8036,1290476.9966919,0
+DVY.US,D,20090108,000000,26.8232,27.0823,26.7035,27.0303,1379440.8720131,0
+DVY.US,D,20090109,000000,27.0607,27.1019,26.3178,26.3178,1185373.2560034,0
+DVY.US,D,20090112,000000,26.3109,26.411,25.6435,25.8163,1423318.0741879,0
+DVY.US,D,20090113,000000,25.6975,26.0116,25.5513,25.832,1409371.9670362,0
+DVY.US,D,20090114,000000,25.4385,25.4512,24.8251,24.9899,1321674.6228168,0
+DVY.US,D,20090115,000000,24.9752,25.1754,24.0134,24.7691,1505431.677106,0
+DVY.US,D,20090116,000000,25.1646,25.2657,24.2578,24.8692,1171882.6109615,0
+DVY.US,D,20090120,000000,24.5551,24.6464,23.2125,23.2587,1352940.5173115,0
+DVY.US,D,20090121,000000,23.6041,24.1803,23.081,24.1106,5433852.4910365,0
+DVY.US,D,20090122,000000,23.9398,24.1106,23.1498,23.6415,1924842.9929291,0
+DVY.US,D,20090123,000000,23.0742,23.8711,22.9338,23.717,1372786.2343417,0
+DVY.US,D,20090126,000000,23.7415,24.2706,23.4923,23.666,1465024.9535575,0
+DVY.US,D,20090127,000000,23.8171,24.194,23.6415,24.0703,739501.32378348,0
+DVY.US,D,20090128,000000,24.7083,25.1401,24.6435,25.1401,983104.2652246,0
+DVY.US,D,20090129,000000,24.6248,24.6847,23.9771,24.0585,1135786.9840273,0
+DVY.US,D,20090130,000000,24.1007,24.1371,23.0624,23.192,1333618.5307609,0
+DVY.US,D,20090202,000000,22.9604,23.3038,22.7778,23.1419,1179473.6461248,0
+DVY.US,D,20090203,000000,23.2381,23.3559,22.873,23.1655,4127070.5621724,0
+DVY.US,D,20090204,000000,23.2125,23.4864,22.8141,22.9338,1495066.0931172,0
+DVY.US,D,20090205,000000,22.766,23.4108,22.5412,23.1655,2228073.7703107,0
+DVY.US,D,20090206,000000,23.1242,24.0252,23.1242,23.8986,1236806.849691,0
+DVY.US,D,20090209,000000,23.8986,24.0399,23.6257,23.7916,904122.85587586,0
+DVY.US,D,20090210,000000,23.6542,23.8112,22.5412,22.6404,1369698.8737318,0
+DVY.US,D,20090211,000000,22.7719,23.0497,22.5629,22.8641,1043742.8806123,0
+DVY.US,D,20090212,000000,22.7199,22.8141,22.0014,22.7533,2161875.8679631,0
+DVY.US,D,20090213,000000,22.8141,22.8406,22.3342,22.3647,989573.45747316,0
+DVY.US,D,20090217,000000,21.6874,21.7394,21.3145,21.3145,1175112.6218967,0
+DVY.US,D,20090218,000000,21.4921,21.4921,20.8935,21.0485,1233567.6683777,0
+DVY.US,D,20090219,000000,21.1359,21.3076,20.6088,20.6481,1480482.1352257,0
+DVY.US,D,20090220,000000,20.3017,20.5431,19.7511,20.3096,2607619.4148903,0
+DVY.US,D,20090223,000000,20.4312,20.5607,19.6088,19.7157,1903133.651293,0
+DVY.US,D,20090224,000000,19.8198,20.5157,19.5489,20.4371,5776447.6256615,0
+DVY.US,D,20090225,000000,20.3017,20.7031,19.8846,20.2702,1483795.6984943,0
+DVY.US,D,20090226,000000,20.4734,20.7865,20.0151,20.0553,5647381.6871294,0
+DVY.US,D,20090227,000000,19.6274,20.1966,19.5764,19.7423,1754145.5759135,0
+DVY.US,D,20090302,000000,19.4224,19.4341,18.7834,18.7962,2345594.2028784,0
+DVY.US,D,20090303,000000,18.91,19.0837,18.2515,18.3506,2046854.8728794,0
+DVY.US,D,20090304,000000,18.4449,18.9581,18.2368,18.6391,1290038.8564073,0
+DVY.US,D,20090305,000000,18.2574,18.3329,17.4516,17.5969,2025440.0022717,0
+DVY.US,D,20090306,000000,17.6646,18.1102,17.2642,17.7235,2392575.0685576,0
+DVY.US,D,20090309,000000,17.4045,17.9325,17.4045,17.4978,2566443.3985167,0
+DVY.US,D,20090310,000000,17.5645,18.6391,17.5645,18.5891,1823513.3722735,0
+DVY.US,D,20090311,000000,18.6745,18.964,18.4449,18.6244,1353305.2945717,0
+DVY.US,D,20090312,000000,18.6695,19.4871,18.3761,19.4027,1766566.3435161,0
+DVY.US,D,20090313,000000,19.5705,19.6834,19.2849,19.5842,1586727.0785159,0
+DVY.US,D,20090316,000000,19.8355,20.2879,19.6707,19.703,1880323.8642909,0
+DVY.US,D,20090317,000000,19.703,20.3164,19.5764,20.2879,1327760.697049,0
+DVY.US,D,20090318,000000,20.1761,21.1683,19.9612,20.9425,2032337.145496,0
+DVY.US,D,20090319,000000,21.1427,21.2075,20.7364,20.8159,2234186.3367462,0
+DVY.US,D,20090320,000000,20.8307,21.0692,20.4429,20.4803,1951190.5079966,0
+DVY.US,D,20090323,000000,20.8562,21.8788,20.8307,21.8003,1684276.4655533,0
+DVY.US,D,20090324,000000,21.7081,21.8072,21.34,21.34,1827703.2161113,0
+DVY.US,D,20090325,000000,21.3145,21.6874,20.6648,21.34,2855927.7792018,0
+DVY.US,D,20090326,000000,21.5285,21.8406,21.2615,21.8406,2311520.1348387,0
+DVY.US,D,20090327,000000,21.5687,21.661,21.3273,21.3685,827144.66466553,0
+DVY.US,D,20090330,000000,21.0416,21.0416,20.3547,20.6422,1267132.2709703,0
+DVY.US,D,20090331,000000,20.8365,21.2821,20.6727,20.8562,1364732.6045524,0
+DVY.US,D,20090401,000000,20.8798,21.4087,20.5539,21.3273,899992.11002995,0
+DVY.US,D,20090402,000000,21.8268,22.2664,21.6815,21.9868,1570532.1908803,0
+DVY.US,D,20090403,000000,21.9799,22.2537,21.7954,22.2537,972565.46298379,0
+DVY.US,D,20090406,000000,22.026,22.1438,21.7081,21.974,809146.2693468,0
+DVY.US,D,20090407,000000,21.6462,21.8553,21.4676,21.4676,776982.69673409,0
+DVY.US,D,20090408,000000,21.5059,21.7954,21.4156,21.7247,689596.12643743,0
+DVY.US,D,20090409,000000,22.133,22.5933,22.0751,22.5776,925796.53493071,0
+DVY.US,D,20090413,000000,22.4942,22.766,22.1399,22.5844,995569.86578672,0
+DVY.US,D,20090414,000000,22.4648,22.4648,21.9122,21.9544,1268365.1773525,0
+DVY.US,D,20090415,000000,21.8553,22.4078,21.7954,22.3715,841823.38313029,0
+DVY.US,D,20090416,000000,22.4196,22.9123,22.1733,22.7473,1056449.9677964,0
+DVY.US,D,20090417,000000,22.7935,23.1419,22.6473,22.9908,965182.28972295,0
+DVY.US,D,20090420,000000,22.66,22.8337,21.9328,21.9328,902008.57426999,0
+DVY.US,D,20090421,000000,21.7031,22.5354,21.7031,22.4706,2210099.8293334,0
+DVY.US,D,20090422,000000,22.3076,22.8916,22.187,22.4284,1130776.9008194,0
+DVY.US,D,20090423,000000,22.4942,22.5157,22.1164,22.4392,824887.73273443,0
+DVY.US,D,20090424,000000,22.4853,23.1095,22.4853,22.9505,1063645.6577726,0
+DVY.US,D,20090427,000000,22.5207,23.1095,22.5207,22.7778,733905.35531143,0
+DVY.US,D,20090428,000000,22.609,23.0241,22.5285,22.6856,859754.52900999,0
+DVY.US,D,20090429,000000,22.9505,23.4864,22.8985,23.2979,705691.15884542,0
+DVY.US,D,20090430,000000,23.5659,23.7248,23.1978,23.2547,1174319.8936609,0
+DVY.US,D,20090501,000000,23.2332,23.4864,23.1174,23.3745,694752.93569401,0
+DVY.US,D,20090504,000000,23.5325,24.2372,23.4972,24.2018,1419449.1935818,0
+DVY.US,D,20090505,000000,24.0929,24.2117,23.9192,24.0517,771555.8707905,0
+DVY.US,D,20090506,000000,24.1724,24.348,23.9574,24.2627,1179489.9490191,0
+DVY.US,D,20090507,000000,24.457,24.5935,23.8986,24.0438,847416.29480967,0
+DVY.US,D,20090508,000000,24.194,24.7436,24.1449,24.6769,1690509.2658344,0
+DVY.US,D,20090511,000000,24.4786,24.5708,24.1194,24.1371,856995.26414796,0
+DVY.US,D,20090512,000000,24.0654,24.4197,23.7415,24.0399,983610.67387912,0
+DVY.US,D,20090513,000000,23.6542,23.7111,23.2381,23.2734,826257.1758565,0
+DVY.US,D,20090514,000000,23.3166,23.6327,23.2125,23.455,897964.4375501,0
+DVY.US,D,20090515,000000,23.3166,23.4678,22.9849,23.1174,752395.89425215,0
+DVY.US,D,20090518,000000,23.2979,23.824,23.2979,23.774,973442.76248387,0
+DVY.US,D,20090519,000000,23.7337,23.9771,23.6787,23.7415,1022193.5111266,0
+DVY.US,D,20090520,000000,23.927,24.1871,23.4864,23.5168,1037102.5079734,0
+DVY.US,D,20090521,000000,23.2734,23.3323,22.873,23.086,898192.67807045,0
+DVY.US,D,20090522,000000,23.1596,23.3402,22.9908,23.1174,564158.6008202,0
+DVY.US,D,20090526,000000,22.9604,23.8319,22.9604,23.7916,1001763.9466938,0
+DVY.US,D,20090527,000000,23.8112,23.8171,23.2185,23.2185,951652.92530707,0
+DVY.US,D,20090528,000000,23.3745,23.5973,23.081,23.5237,873916.6495113,0
+DVY.US,D,20090529,000000,23.5855,23.8986,23.4471,23.8524,520003.23051126,0
+DVY.US,D,20090601,000000,24.1243,24.6464,24.0517,24.5796,1403347.0286575,0
+DVY.US,D,20090602,000000,24.6091,24.7543,24.5306,24.6631,891929.30986255,0
+DVY.US,D,20090603,000000,24.5424,24.5424,24.1243,24.3559,634351.73120471,0
+DVY.US,D,20090604,000000,24.4128,24.6357,24.2312,24.6357,648008.46198238,0
+DVY.US,D,20090605,000000,24.7691,24.8918,24.3775,24.4845,1089856.6361002,0
+DVY.US,D,20090608,000000,24.4295,24.6307,24.1508,24.4433,576116.7737969,0
+DVY.US,D,20090609,000000,24.4648,24.5551,24.2921,24.4197,426633.49800267,0
+DVY.US,D,20090610,000000,24.5935,24.6631,24.0703,24.3775,646092.87190091,0
+DVY.US,D,20090611,000000,24.5374,24.931,24.4923,24.6435,1055166.1148694,0
+DVY.US,D,20090612,000000,24.5866,24.7269,24.3392,24.6699,484831.77389827,0
+DVY.US,D,20090615,000000,24.507,24.507,23.9467,24.1194,1200034.6526429,0
+DVY.US,D,20090616,000000,24.1724,24.2165,23.717,23.8034,494834.61848861,0
+DVY.US,D,20090617,000000,23.7111,23.8986,23.5472,23.7111,1335339.5050415,0
+DVY.US,D,20090618,000000,23.7111,23.9938,23.5973,23.8711,472474.18001095,0
+DVY.US,D,20090619,000000,24.0438,24.085,23.7494,23.774,458750.19979424,0
+DVY.US,D,20090622,000000,23.6327,23.6896,23.2871,23.3166,888644.27665899,0
+DVY.US,D,20090623,000000,23.3166,23.3981,23.0742,23.1498,645426.49109597,0
+DVY.US,D,20090624,000000,22.9908,23.2253,22.8868,22.9908,510767.64088439,0
+DVY.US,D,20090625,000000,22.9789,23.5796,22.927,23.5581,561893.51744194,0
+DVY.US,D,20090626,000000,23.5168,23.6415,23.3323,23.5325,338278.94335633,0
+DVY.US,D,20090629,000000,23.611,23.8407,23.4039,23.8112,349077.5729752,0
+DVY.US,D,20090630,000000,23.8583,23.8583,23.3607,23.5531,427089.97904336,0
+DVY.US,D,20090701,000000,23.7337,24.0134,23.6257,23.9192,894146.50348877,0
+DVY.US,D,20090702,000000,23.6483,23.6483,23.1419,23.2047,425449.50030337,0
+DVY.US,D,20090706,000000,23.1095,23.2734,22.9053,23.2469,521234.09903169,0
+DVY.US,D,20090707,000000,23.192,23.2381,22.7473,22.7591,543558.87492806,0
+DVY.US,D,20090708,000000,22.8583,22.9849,22.4853,22.7278,651026.53529161,0
+DVY.US,D,20090709,000000,22.8004,22.9053,22.6198,22.7533,503427.26272111,0
+DVY.US,D,20090710,000000,22.6718,22.7857,22.4019,22.7061,312763.89482959,0
+DVY.US,D,20090713,000000,22.8141,23.2587,22.6277,23.2547,394683.90087778,0
+DVY.US,D,20090714,000000,23.2871,23.3852,23.0663,23.3686,602363.41470583,0
+DVY.US,D,20090715,000000,23.5581,24.0772,23.5129,24.0252,397547.09669105,0
+DVY.US,D,20090716,000000,24.0252,24.4011,23.9692,24.2706,1086434.047226,0
+DVY.US,D,20090717,000000,24.2117,24.3058,24.1007,24.2018,494916.13296017,0
+DVY.US,D,20090720,000000,24.3206,24.5306,24.2234,24.507,435573.59767015,0
+DVY.US,D,20090721,000000,24.6435,24.7485,24.2921,24.564,655395.71096681,0
+DVY.US,D,20090722,000000,24.5179,24.7838,24.4786,24.6699,562076.92500293,0
+DVY.US,D,20090723,000000,24.721,25.4885,24.6357,25.4041,1189298.1778086,0
+DVY.US,D,20090724,000000,25.3834,25.6112,25.2726,25.6112,474453.96273877,0
+DVY.US,D,20090727,000000,25.5719,25.7692,25.512,25.7692,504842.55773344,0
+DVY.US,D,20090728,000000,25.6514,25.8026,25.4885,25.7427,497530.70963521,0
+DVY.US,D,20090729,000000,25.6112,25.7191,25.3894,25.5778,359655.09459,0
+DVY.US,D,20090730,000000,25.7829,26.0999,25.7427,25.832,626305.2339316,0
+DVY.US,D,20090731,000000,25.884,25.9939,25.7358,25.832,427191.8721328,0
+DVY.US,D,20090803,000000,25.9939,26.1823,25.832,26.1538,663501.30623178,0
+DVY.US,D,20090804,000000,26.0999,26.3355,26.0047,26.2972,476056.74103567,0
+DVY.US,D,20090805,000000,26.3109,26.3846,25.9616,26.1617,487571.67907331,0
+DVY.US,D,20090806,000000,26.198,26.2501,25.937,26.0342,427344.71176696,0
+DVY.US,D,20090807,000000,26.2294,26.6691,26.1353,26.4748,521032.35071461,0
+DVY.US,D,20090810,000000,26.411,26.468,26.2117,26.411,2459680.838332,0
+DVY.US,D,20090811,000000,26.3109,26.3619,26.043,26.1538,479693.30539779,0
+DVY.US,D,20090812,000000,26.1353,26.6769,26.1353,26.461,714844.21506984,0
+DVY.US,D,20090813,000000,26.5366,26.6172,26.3295,26.6172,504960.75371719,0
+DVY.US,D,20090814,000000,26.6092,26.6485,26.1421,26.3973,466426.82515267,0
+DVY.US,D,20090817,000000,26.1293,26.1293,25.7829,25.8633,639249.7320141,0
+DVY.US,D,20090818,000000,25.8899,26.0921,25.8026,26.0165,380924.25807976,0
+DVY.US,D,20090819,000000,25.777,26.304,25.777,26.2363,358673.86413869,0
+DVY.US,D,20090820,000000,26.2569,26.411,26.2059,26.3776,378982.17579503,0
+DVY.US,D,20090821,000000,26.4542,27.0155,26.4542,26.995,502092.46324944,0
+DVY.US,D,20090824,000000,26.9773,27.1765,26.8271,26.9164,487049.98645538,0
+DVY.US,D,20090825,000000,26.9831,27.2756,26.9831,27.0155,457672.17090796,0
+DVY.US,D,20090826,000000,27.0155,27.1422,26.834,26.9998,529259.19875601,0
+DVY.US,D,20090827,000000,26.9998,27.0892,26.6564,27.0155,344196.89399102,0
+DVY.US,D,20090828,000000,27.1422,27.1765,26.7535,26.9567,444180.50693518,0
+DVY.US,D,20090831,000000,26.6986,26.8036,26.5533,26.6858,874518.83766989,0
+DVY.US,D,20090901,000000,26.5406,26.885,26.1244,26.1765,1676062.8636135,0
+DVY.US,D,20090902,000000,26.0617,26.1686,25.9311,26.0165,469725.10445785,0
+DVY.US,D,20090903,000000,26.1186,26.1912,25.8575,26.1421,329391.82809535,0
+DVY.US,D,20090904,000000,26.198,26.4248,26.043,26.411,344475.06212519,0
+DVY.US,D,20090908,000000,26.5955,26.6769,26.4473,26.6564,371073.23419268,0
+DVY.US,D,20090909,000000,26.6613,26.9479,26.5955,26.8615,408433.35436685,0
+DVY.US,D,20090910,000000,26.885,27.0489,26.6858,27.0489,311981.35590268,0
+DVY.US,D,20090911,000000,27.0489,27.1883,26.9636,27.1019,713513.49132174,0
+DVY.US,D,20090914,000000,27.0087,27.3876,26.9234,27.3639,589968.12037542,0
+DVY.US,D,20090915,000000,27.3639,27.6544,27.2805,27.5937,795672.94613011,0
+DVY.US,D,20090916,000000,27.6309,28.1413,27.6162,28.1335,598170.51407536,0
+DVY.US,D,20090917,000000,28.1687,28.31,27.9764,28.0607,424765.79767323,0
+DVY.US,D,20090918,000000,28.0971,28.208,27.996,28.1335,759256.35596417,0
+DVY.US,D,20090921,000000,27.9342,28.0402,27.7702,27.9685,655029.91477571,0
+DVY.US,D,20090922,000000,27.9027,27.9342,27.6623,27.7614,548316.26327403,0
+DVY.US,D,20090923,000000,27.7879,28.0167,27.5396,27.5681,432309.96201538,0
+DVY.US,D,20090924,000000,27.6084,27.6938,27.1942,27.2875,818162.78883137,0
+DVY.US,D,20090925,000000,27.256,27.3709,27.1098,27.1942,384461.98614513,0
+DVY.US,D,20090928,000000,27.2501,27.7418,27.2433,27.6623,563059.17438514,0
+DVY.US,D,20090929,000000,27.682,27.888,27.6486,27.7546,544781.59200134,0
+DVY.US,D,20090930,000000,27.7702,27.7879,27.3502,27.4886,870741.66084434,0
+DVY.US,D,20091001,000000,27.4013,27.4631,26.89,26.8978,579596.42280129,0
+DVY.US,D,20091002,000000,26.7221,26.834,26.6092,26.7221,575018.36629274,0
+DVY.US,D,20091005,000000,26.7624,27.1363,26.7113,27.0951,387491.26769418,0
+DVY.US,D,20091006,000000,27.2433,27.5485,27.2433,27.4071,395027.28058919,0
+DVY.US,D,20091007,000000,27.3414,27.4356,27.2501,27.3758,382569.83147422,0
+DVY.US,D,20091008,000000,27.5396,27.7418,27.4759,27.6378,455677.10421672,0
+DVY.US,D,20091009,000000,27.6751,27.8685,27.6486,27.8685,460898.10611964,0
+DVY.US,D,20091012,000000,27.9813,28.101,27.8949,27.9764,287805.18257119,0
+DVY.US,D,20091013,000000,27.9293,27.9401,27.7379,27.8949,816166.70320924,0
+DVY.US,D,20091014,000000,28.1894,28.2816,27.9813,28.259,1152920.3070167,0
+DVY.US,D,20091015,000000,28.1687,28.839,28.1079,28.4563,1665178.6437996,0
+DVY.US,D,20091016,000000,28.2159,28.4278,28.1196,28.3346,632257.82821671,0
+DVY.US,D,20091019,000000,28.3621,28.7282,28.3022,28.6516,664454.00661804,0
+DVY.US,D,20091020,000000,28.7282,28.7282,28.1472,28.4956,681263.309583,0
+DVY.US,D,20091021,000000,28.4877,28.7615,28.1894,28.1962,463915.16049797,0
+DVY.US,D,20091022,000000,28.1825,28.6222,28.0352,28.5702,580241.40605745,0
+DVY.US,D,20091023,000000,28.5731,28.6271,28.0686,28.154,402528.64983378,0
+DVY.US,D,20091026,000000,28.0834,28.4681,27.7821,27.8223,638093.24544896,0
+DVY.US,D,20091027,000000,27.842,28.2668,27.7232,27.8086,481745.43221912,0
+DVY.US,D,20091028,000000,27.7821,27.8812,27.3012,27.3375,693496.59390121,0
+DVY.US,D,20091029,000000,27.4631,27.8164,27.3876,27.7614,985009.66599713,0
+DVY.US,D,20091030,000000,27.6673,27.7379,27.0489,27.1098,1274602.0533571,0
+DVY.US,D,20091102,000000,27.149,27.4886,26.885,27.2167,1366671.6300444,0
+DVY.US,D,20091103,000000,27.0951,27.3816,27.0155,27.3227,540354.33726517,0
+DVY.US,D,20091104,000000,27.5102,27.6878,27.2619,27.2756,516892.43449065,0
+DVY.US,D,20091105,000000,27.4631,27.8685,27.4415,27.8547,442550.21750413,0
+DVY.US,D,20091106,000000,27.7085,27.9764,27.6162,27.8223,616784.34365431,0
+DVY.US,D,20091109,000000,27.9106,28.4073,27.9106,28.4073,456725.58410706,0
+DVY.US,D,20091110,000000,28.3679,28.5073,28.2905,28.421,498671.91223694,0
+DVY.US,D,20091111,000000,28.5201,28.7615,28.4278,28.5623,812618.78583493,0
+DVY.US,D,20091112,000000,28.5279,28.732,28.2276,28.2531,812436.39720483,0
+DVY.US,D,20091113,000000,28.31,28.5555,28.154,28.4337,619378.54171145,0
+DVY.US,D,20091116,000000,28.5201,28.9803,28.5201,28.8842,627214.12028942,0
+DVY.US,D,20091117,000000,28.7684,28.9254,28.7282,28.8901,550001.57497336,0
+DVY.US,D,20091118,000000,28.8675,28.9313,28.7085,28.8184,454967.92831422,0
+DVY.US,D,20091119,000000,28.6467,28.7085,28.259,28.4073,551926.33543289,0
+DVY.US,D,20091120,000000,28.259,28.4337,28.2345,28.421,706471.65991053,0
+DVY.US,D,20091123,000000,28.6398,29.0392,28.5485,28.7615,736529.10236452,0
+DVY.US,D,20091124,000000,28.7762,28.8675,28.58,28.8136,646016.45208383,0
+DVY.US,D,20091125,000000,28.894,29.0461,28.8136,29.0078,576185.04216684,0
+DVY.US,D,20091127,000000,28.6025,28.7537,28.2738,28.4877,411778.50449317,0
+DVY.US,D,20091130,000000,28.4494,28.58,28.2738,28.5623,687081.40499004,0
+DVY.US,D,20091201,000000,28.7537,28.9882,28.7537,28.9156,624573.05141112,0
+DVY.US,D,20091202,000000,28.9077,29.2463,28.9077,29.1325,385474.80345416,0
+DVY.US,D,20091203,000000,29.1659,29.3533,28.9461,28.9803,569805.51583698,0
+DVY.US,D,20091204,000000,29.2199,29.5123,28.9686,29.2463,770561.39423757,0
+DVY.US,D,20091207,000000,29.2463,29.4887,29.0157,29.3327,802843.16283402,0
+DVY.US,D,20091208,000000,29.1707,29.2738,28.9019,29.0736,705288.68114212,0
+DVY.US,D,20091209,000000,28.9961,29.1325,28.8528,29.0952,839554.22402846,0
+DVY.US,D,20091210,000000,29.1295,29.4083,29.1295,29.2591,662614.83635364,0
+DVY.US,D,20091211,000000,29.4033,29.5515,29.2964,29.5201,784399.49471445,0
+DVY.US,D,20091214,000000,29.6586,29.7861,29.5585,29.7479,1027193.4050254,0
+DVY.US,D,20091215,000000,29.6733,29.7135,29.5585,29.6202,567803.31662948,0
+DVY.US,D,20091216,000000,29.6586,29.8068,29.5742,29.689,823307.37091721,0
+DVY.US,D,20091217,000000,29.4809,29.581,29.2591,29.3396,696514.66721042,0
+DVY.US,D,20091218,000000,29.422,29.5123,29.1403,29.3454,1931665.7541981,0
+DVY.US,D,20091221,000000,29.4515,29.689,29.4397,29.6036,2950838.1352228,0
+DVY.US,D,20091222,000000,29.6036,29.7204,29.5879,29.6733,830314.55867802,0
+DVY.US,D,20091223,000000,29.4731,29.4956,29.3327,29.4574,958677.43489309,0
+DVY.US,D,20091224,000000,29.4662,29.6271,29.4662,29.5967,461149.78205056,0
+DVY.US,D,20091228,000000,29.6586,29.7076,29.5201,29.6134,963749.67288542,0
+DVY.US,D,20091229,000000,29.6448,29.7586,29.6448,29.7017,882469.55543891,0
+DVY.US,D,20091230,000000,29.6586,29.7292,29.5585,29.6399,659921.80199974,0
+DVY.US,D,20091231,000000,29.6399,29.7076,29.2463,29.2463,584404.75769198,0
+DVY.US,D,20100104,000000,29.4455,29.6811,29.3955,29.6202,669829.88601691,0
+DVY.US,D,20100105,000000,29.6507,29.6811,29.3661,29.4956,679717.5914162,0
+DVY.US,D,20100106,000000,29.4397,29.5515,29.4299,29.5339,641346.69179478,0
+DVY.US,D,20100107,000000,29.4809,29.6094,29.3396,29.5663,568440.14843848,0
+DVY.US,D,20100108,000000,29.5123,29.6134,29.4033,29.6134,516928.09707195,0
+DVY.US,D,20100111,000000,29.7076,29.7704,29.6094,29.7204,628629.41530174,0
+DVY.US,D,20100112,000000,29.6134,29.7076,29.5084,29.6448,735356.31290506,0
+DVY.US,D,20100113,000000,29.6938,29.9216,29.6507,29.8637,1957995.9474403,0
+DVY.US,D,20100114,000000,29.8391,29.9716,29.7292,29.9402,2876864.77122,0
+DVY.US,D,20100115,000000,29.896,29.9402,29.4887,29.6938,1159508.7141798,0
+DVY.US,D,20100119,000000,29.6733,30.0266,29.6448,30.0207,1013547.8824875,0
+DVY.US,D,20100120,000000,29.8391,29.8794,29.4731,29.7527,885587.48397578,0
+DVY.US,D,20100121,000000,29.7076,29.8587,29.2591,29.316,1223594.3727833,0
+DVY.US,D,20100122,000000,29.2091,29.2964,28.7871,28.8273,800262.21087851,0
+DVY.US,D,20100125,000000,28.9391,29.0589,28.8076,28.9313,609375.69712111,0
+DVY.US,D,20100126,000000,28.8018,29.0392,28.7282,28.8331,873784.18849503,0
+DVY.US,D,20100127,000000,28.7831,28.894,28.4141,28.846,1593816.7996792,0
+DVY.US,D,20100128,000000,28.9077,28.9686,28.5073,28.7016,615202.9629062,0
+DVY.US,D,20100129,000000,28.7085,28.894,28.421,28.4425,755026.77382149,0
+DVY.US,D,20100201,000000,28.5702,28.7831,28.5073,28.7831,541445.61225307,0
+DVY.US,D,20100202,000000,28.8273,29.0952,28.6604,29.0334,640562.11500609,0
+DVY.US,D,20100203,000000,28.9803,28.9961,28.7684,28.8764,473983.21666556,0
+DVY.US,D,20100204,000000,28.6958,28.7203,28.1619,28.2021,846317.88730551,0
+DVY.US,D,20100205,000000,28.1138,28.2473,27.7379,28.208,1170260.4729776,0
+DVY.US,D,20100208,000000,28.2021,28.3277,27.9881,28.0098,539519.83286265,0
+DVY.US,D,20100209,000000,28.1619,28.5338,28.0902,28.3474,1084364.5985794,0
+DVY.US,D,20100210,000000,28.3277,28.3552,28.0294,28.259,386666.95260061,0
+DVY.US,D,20100211,000000,28.1962,28.5555,28.0294,28.5338,505450.8594774,0
+DVY.US,D,20100212,000000,28.3346,28.5555,28.2021,28.5555,541996.85386694,0
+DVY.US,D,20100216,000000,28.682,29.0657,28.682,29.0334,504374.86845291,0
+DVY.US,D,20100217,000000,29.1707,29.2326,29.0392,29.1707,540376.75374484,0
+DVY.US,D,20100218,000000,29.1874,29.4956,29.1874,29.4731,651404.55865343,0
+DVY.US,D,20100219,000000,29.4083,29.7017,29.3876,29.6271,824944.79286451,0
+DVY.US,D,20100222,000000,29.7704,29.7783,29.6134,29.6586,553813.39544933,0
+DVY.US,D,20100223,000000,29.6094,29.6811,29.3533,29.3876,516210.76972229,0
+DVY.US,D,20100224,000000,29.4455,29.581,29.3209,29.5515,456531.98723713,0
+DVY.US,D,20100225,000000,29.1963,29.4956,29.0952,29.4809,639091.79772546,0
+DVY.US,D,20100226,000000,29.4731,29.4731,29.2326,29.3082,413915.20257873,0
+DVY.US,D,20100301,000000,29.4083,29.6733,29.3661,29.6586,365849.17549708,0
+DVY.US,D,20100302,000000,29.741,29.896,29.7204,29.7949,967977.21716629,0
+DVY.US,D,20100303,000000,29.8342,30.001,29.7479,29.8068,550303.17851811,0
+DVY.US,D,20100304,000000,29.8587,29.8999,29.7135,29.8587,437690.93606873,0
+DVY.US,D,20100305,000000,30.001,30.2111,29.9264,30.2111,647452.12571404,0
+DVY.US,D,20100308,000000,30.2405,30.2788,30.1669,30.2179,755048.17137028,0
+DVY.US,D,20100309,000000,30.113,30.2748,30.113,30.2062,750044.20174787,0
+DVY.US,D,20100310,000000,30.1924,30.3249,30.1277,30.319,711742.58942727,0
+DVY.US,D,20100311,000000,30.2994,30.4457,30.1188,30.4457,737183.25599872,0
+DVY.US,D,20100312,000000,30.533,30.5673,30.3456,30.4515,496697.22416358,0
+DVY.US,D,20100315,000000,30.425,30.5673,30.375,30.5388,413101.07679411,0
+DVY.US,D,20100316,000000,30.6046,30.7803,30.5036,30.7529,821153.35100644,0
+DVY.US,D,20100317,000000,30.846,31.0002,30.7891,30.9471,668108.91173627,0
+DVY.US,D,20100318,000000,30.9775,31.008,30.8608,30.9118,520737.87968612,0
+DVY.US,D,20100319,000000,30.9118,31.0374,30.6528,30.7999,371697.83883094,0
+DVY.US,D,20100322,000000,30.6331,30.9599,30.319,30.9599,650855.35490135,0
+DVY.US,D,20100323,000000,30.9256,31.1759,30.8932,31.1759,641803.17283547,0
+DVY.US,D,20100324,000000,31.0443,31.0766,30.8863,30.9187,619010.70765858,0
+DVY.US,D,20100325,000000,30.7941,30.846,30.4879,30.5124,744809.95374332,0
+DVY.US,D,20100326,000000,30.5536,30.6822,30.4319,30.533,504182.29051387,0
+DVY.US,D,20100329,000000,30.6449,30.7891,30.6046,30.744,371608.17291224,0
+DVY.US,D,20100330,000000,30.7941,30.8863,30.687,30.7891,450695.55107399,0
+DVY.US,D,20100331,000000,30.7185,30.8313,30.5977,30.6528,535530.71841106,0
+DVY.US,D,20100401,000000,30.7057,30.9775,30.7057,30.9471,526276.78802809,0
+DVY.US,D,20100405,000000,31.0659,31.2072,30.9471,31.2072,343572.28935275,0
+DVY.US,D,20100406,000000,31.0983,31.377,31.0708,31.3633,1122410.4592455,0
+DVY.US,D,20100407,000000,31.2975,31.3407,31.0591,31.2072,565069.52503979,0
+DVY.US,D,20100408,000000,31.0846,31.2072,30.9854,31.1699,681084.99667649,0
+DVY.US,D,20100409,000000,31.2338,31.3574,31.0659,31.3515,354511.53143505,0
+DVY.US,D,20100412,000000,31.3829,31.4516,31.3574,31.4222,380766.32379113,0
+DVY.US,D,20100413,000000,31.3986,31.4143,31.1699,31.3917,431485.64692181,0
+DVY.US,D,20100414,000000,31.432,31.6312,31.3456,31.6194,546494.41483483,0
+DVY.US,D,20100415,000000,31.5585,31.7509,31.533,31.7205,432449.55554792,0
+DVY.US,D,20100416,000000,31.6449,31.7038,31.2338,31.3515,575771.3562237,0
+DVY.US,D,20100419,000000,31.3064,31.4654,31.1267,31.4447,403857.33572009,0
+DVY.US,D,20100420,000000,31.5654,31.7666,31.5203,31.7588,349645.11748339,0
+DVY.US,D,20100421,000000,31.7304,31.8795,31.7127,31.8795,361578.83611864,0
+DVY.US,D,20100422,000000,31.7038,32.0042,31.5831,31.9934,556551.26276259,0
+DVY.US,D,20100423,000000,31.9777,32.1876,31.8697,32.1876,390547.0414465,0
+DVY.US,D,20100426,000000,32.2358,32.3044,32.009,32.0296,2377604.935857,0
+DVY.US,D,20100427,000000,31.9119,32.0375,31.2975,31.3515,595577.33494911,0
+DVY.US,D,20100428,000000,31.4575,31.6508,31.3711,31.5272,351277.44477622,0
+DVY.US,D,20100429,000000,31.7304,31.9658,31.6665,31.9119,472560.78913697,0
+DVY.US,D,20100430,000000,31.9658,32.0866,31.6057,31.6263,411134.54016791,0
+DVY.US,D,20100503,000000,31.6832,32.0669,31.6832,32.0296,578620.28700446,0
+DVY.US,D,20100504,000000,31.7127,31.7127,31.1503,31.3152,1074198.725046,0
+DVY.US,D,20100505,000000,31.1405,31.2897,30.954,31.0708,1422675.1287935,0
+DVY.US,D,20100506,000000,30.9697,31.271,12.6554,30.113,3032071.3818481,0
+DVY.US,D,20100507,000000,29.9264,30.2405,29.3876,29.689,1822715.5493832,0
+DVY.US,D,20100510,000000,30.8117,31.0374,30.5673,30.9059,1031791.8401519,0
+DVY.US,D,20100511,000000,30.7587,31.3152,30.638,30.9471,853406.58953787,0
+DVY.US,D,20100512,000000,31.1071,31.3986,30.9854,31.377,700437.55115388,0
+DVY.US,D,20100513,000000,31.3338,31.4839,31.0983,31.1572,1189305.3103249,0
+DVY.US,D,20100514,000000,30.9697,31.0257,30.4908,30.6978,752471.29513834,0
+DVY.US,D,20100517,000000,30.744,30.8863,30.27,30.8038,1105183.3946139,0
+DVY.US,D,20100518,000000,30.9383,31.1405,30.4123,30.4515,810572.77259896,0
+DVY.US,D,20100519,000000,30.319,30.4672,29.8705,30.2003,860442.30736372,0
+DVY.US,D,20100520,000000,29.7076,29.7861,29.1031,29.109,1562624.2682088,0
+DVY.US,D,20100521,000000,28.7762,29.3209,28.5073,29.2591,1218805.3975796,0
+DVY.US,D,20100524,000000,29.2463,29.422,28.9961,29.0392,685213.7046606,0
+DVY.US,D,20100525,000000,28.4023,28.9313,28.0764,28.9313,1205995.3983751,0
+DVY.US,D,20100526,000000,29.0334,29.3533,28.8076,28.8607,1020217.8041224,0
+DVY.US,D,20100527,000000,29.2258,29.7636,29.1874,29.7527,612749.37731247,0
+DVY.US,D,20100528,000000,29.8068,29.8528,29.3396,29.4338,659117.86552406,0
+DVY.US,D,20100601,000000,29.161,29.5515,28.8607,28.8764,662698.38868699,0
+DVY.US,D,20100602,000000,28.9686,29.5879,28.9077,29.5879,1199603.6448746,0
+DVY.US,D,20100603,000000,29.5585,29.7636,29.4809,29.7135,1075380.6848835,0
+DVY.US,D,20100604,000000,29.4731,29.4731,28.5623,28.6339,1122250.4870951,0
+DVY.US,D,20100607,000000,28.6604,28.9077,28.4425,28.4622,495118.90020815,0
+DVY.US,D,20100608,000000,28.4739,28.8184,28.31,28.7615,660371.15052417,0
+DVY.US,D,20100609,000000,28.8607,29.1403,28.6271,28.7135,545368.49619652,0
+DVY.US,D,20100610,000000,29.0786,29.528,29.0786,29.528,541975.45631815,0
+DVY.US,D,20100611,000000,29.3269,29.6399,29.2258,29.6399,379899.21359999,0
+DVY.US,D,20100614,000000,29.8146,30.0207,29.6507,29.7076,367917.60521271,0
+DVY.US,D,20100615,000000,29.8008,30.3249,29.7949,30.2925,633024.0642493,0
+DVY.US,D,20100616,000000,30.2062,30.4966,30.1325,30.3858,457401.13529005,0
+DVY.US,D,20100617,000000,30.4387,30.4741,30.1188,30.4604,412860.60910302,0
+DVY.US,D,20100618,000000,30.5036,30.5595,30.3671,30.4879,392016.33979623,0
+DVY.US,D,20100621,000000,30.7587,30.8608,30.2111,30.3671,701110.04554418,0
+DVY.US,D,20100622,000000,30.3858,30.5036,29.7949,29.8637,1787833.4691442,0
+DVY.US,D,20100623,000000,29.8008,29.8637,29.4731,29.6507,455290.92940774,0
+DVY.US,D,20100624,000000,29.2591,29.3661,28.9882,29.0334,619951.18087411,0
+DVY.US,D,20100625,000000,29.1295,29.3082,28.8764,29.2032,373324.05253841,0
+DVY.US,D,20100628,000000,29.2738,29.4299,29.0225,29.2738,352533.78656902,0
+DVY.US,D,20100629,000000,29.002,29.0157,28.3964,28.5201,783910.40788513,0
+DVY.US,D,20100630,000000,28.4288,28.7468,28.1922,28.2571,764441.69528578,0
+DVY.US,D,20100701,000000,28.2414,28.3022,27.7418,28.1756,1128101.1882907,0
+DVY.US,D,20100702,000000,28.2276,28.3621,27.9175,28.0352,879788.74825575,0
+DVY.US,D,20100706,000000,28.2963,28.5073,27.9106,28.1335,813564.35370493,0
+DVY.US,D,20100707,000000,28.1413,28.9686,28.1413,28.9461,843026.74051658,0
+DVY.US,D,20100708,000000,29.2532,29.3592,29.0589,29.3396,1340952.7953388,0
+DVY.US,D,20100709,000000,29.3327,29.5585,29.2964,29.5515,448323.47995182,0
+DVY.US,D,20100712,000000,29.4033,29.5742,29.3082,29.4887,401044.06752064,0
+DVY.US,D,20100713,000000,29.7704,30.0324,29.7292,29.9264,619266.45931308,0
+DVY.US,D,20100714,000000,29.8528,29.9324,29.6654,29.8794,444703.218484,0
+DVY.US,D,20100715,000000,29.8342,29.9658,29.5339,29.9216,347332.14435309,0
+DVY.US,D,20100716,000000,29.7479,29.7861,29.1403,29.1874,563439.23560875,0
+DVY.US,D,20100719,000000,29.3396,29.4299,29.0334,29.3798,578702.8204069,0
+DVY.US,D,20100720,000000,29.0225,29.7204,28.9735,29.7135,339987.69046624,0
+DVY.US,D,20100721,000000,29.896,29.896,29.3023,29.4299,798063.35800839,0
+DVY.US,D,20100722,000000,29.8068,30.1188,29.7292,30.0727,658417.8599996,0
+DVY.US,D,20100723,000000,30.0384,30.3603,29.9324,30.3249,939324.8804157,0
+DVY.US,D,20100726,000000,30.4182,30.6978,30.3328,30.6978,1094907.4765438,0
+DVY.US,D,20100727,000000,30.9471,30.9471,30.6978,30.8235,2211768.8381385,0
+DVY.US,D,20100728,000000,30.8038,30.8313,30.4879,30.5673,889159.85569157,0
+DVY.US,D,20100729,000000,30.7529,30.8372,30.1395,30.3818,1122138.4046968,0
+DVY.US,D,20100730,000000,30.0806,30.4515,29.9795,30.319,391365.24295471,0
+DVY.US,D,20100802,000000,30.7587,30.8372,30.5732,30.7999,1071538.2964807,0
+DVY.US,D,20100803,000000,30.7529,30.8725,30.581,30.6675,822154.96007565,0
+DVY.US,D,20100804,000000,30.7185,30.7666,30.581,30.744,614425.51863377,0
+DVY.US,D,20100805,000000,30.6243,30.687,30.5124,30.6822,691125.54170992,0
+DVY.US,D,20100806,000000,30.375,30.6331,30.1856,30.6194,587664.31762317,0
+DVY.US,D,20100809,000000,30.8038,30.8677,30.693,30.846,611179.2048042,0
+DVY.US,D,20100810,000000,30.587,30.9187,30.4604,30.7529,529744.20986175,0
+DVY.US,D,20100811,000000,30.3062,30.319,29.8872,29.9059,891703.107204,0
+DVY.US,D,20100812,000000,29.5457,29.8342,29.4455,29.741,883318.32487395,0
+DVY.US,D,20100813,000000,29.6733,29.8999,29.6271,29.7076,503162.34068857,0
+DVY.US,D,20100816,000000,29.5123,29.7783,29.3719,29.7204,896965.88527359,0
+DVY.US,D,20100817,000000,30.0148,30.2925,29.8528,30.1325,876169.50571883,0
+DVY.US,D,20100818,000000,30.0658,30.2455,29.9059,30.1395,2380882.8365443,0
+DVY.US,D,20100819,000000,30.0324,30.0324,29.4809,29.634,881162.2671014,0
+DVY.US,D,20100820,000000,29.6094,29.6094,29.2895,29.4887,824567.78843358,0
+DVY.US,D,20100823,000000,29.6507,29.848,29.4574,29.4731,575326.08342285,0
+DVY.US,D,20100824,000000,29.154,29.4455,28.9735,29.2738,1020683.4555411,0
+DVY.US,D,20100825,000000,29.0657,29.4662,28.8901,29.4033,1196548.8900532,0
+DVY.US,D,20100826,000000,29.5201,29.5663,29.2032,29.2807,1854981.0150853,0
+DVY.US,D,20100827,000000,29.4455,29.7861,29.1031,29.7636,729995.7174696,0
+DVY.US,D,20100830,000000,29.7135,29.7636,29.2964,29.2964,574548.63915042,0
+DVY.US,D,20100831,000000,29.1786,29.531,29.0854,29.3818,700006.54338555,0
+DVY.US,D,20100901,000000,29.7479,30.1924,29.6654,30.1797,985812.58354192,0
+DVY.US,D,20100902,000000,30.2405,30.3524,30.1395,30.2994,981718.51920821,0
+DVY.US,D,20100903,000000,30.6124,30.6331,30.4123,30.6194,1250559.3599728,0
+DVY.US,D,20100907,000000,30.533,30.5388,30.2925,30.3249,3134745.9912844,0
+DVY.US,D,20100908,000000,30.3995,30.5595,30.3603,30.4123,699306.53786109,0
+DVY.US,D,20100909,000000,30.7302,30.7302,30.4819,30.5732,1908587.9883707,0
+DVY.US,D,20100910,000000,30.638,30.7587,30.5536,30.6753,722505.55646485,0
+DVY.US,D,20100913,000000,30.9697,30.9923,30.846,30.9471,1089716.0236369,0
+DVY.US,D,20100914,000000,30.9118,31.0139,30.7371,30.8863,1128787.9477136,0
+DVY.US,D,20100915,000000,30.8313,30.9471,30.638,30.8932,2382578.3375525,0
+DVY.US,D,20100916,000000,30.8372,30.8725,30.6753,30.8186,561101.80813699,0
+DVY.US,D,20100917,000000,30.9256,31.0002,30.7185,30.8372,699201.58797896,0
+DVY.US,D,20100920,000000,30.9854,31.3407,30.8372,31.3221,1048174.2110721,0
+DVY.US,D,20100921,000000,31.3515,31.4222,31.1071,31.2161,1772518.9378013,0
+DVY.US,D,20100922,000000,31.1503,31.377,31.0659,31.1572,895405.90207425,0
+DVY.US,D,20100923,000000,30.6194,30.8932,30.5193,30.5673,808650.05000123,0
+DVY.US,D,20100924,000000,30.9187,31.1759,30.8117,31.1631,1121690.0751032,0
+DVY.US,D,20100927,000000,31.2161,31.2897,31.0316,31.1071,2172423.840582,0
+DVY.US,D,20100928,000000,31.1699,31.3407,30.8038,31.2897,1723500.2103334,0
+DVY.US,D,20100929,000000,31.2338,31.3633,31.0983,31.2396,1581080.1634991,0
+DVY.US,D,20100930,000000,31.3819,31.5841,31.0875,31.1964,1866895.3740336,0
+DVY.US,D,20101001,000000,31.3633,31.4575,31.1699,31.3515,1253460.2562291,0
+DVY.US,D,20101004,000000,31.3407,31.4399,31.0374,31.1572,1110620.4098664,0
+DVY.US,D,20101005,000000,31.377,31.7509,31.3711,31.7038,889143.55279726,0
+DVY.US,D,20101006,000000,31.7588,31.7853,31.6194,31.7038,1428262.9458184,0
+DVY.US,D,20101007,000000,31.8392,31.85,31.5272,31.6449,472676.94725893,0
+DVY.US,D,20101008,000000,31.7038,31.9178,31.5831,31.8314,511745.81454302,0
+DVY.US,D,20101011,000000,31.8795,31.9236,31.7735,31.85,595820.85943287,0
+DVY.US,D,20101012,000000,31.7804,31.9433,31.6194,31.8647,728463.24540443,0
+DVY.US,D,20101013,000000,31.958,32.2515,31.9433,32.1297,873278.79877141,0
+DVY.US,D,20101014,000000,32.1297,32.2298,31.9051,32.0925,1031087.7589038,0
+DVY.US,D,20101015,000000,32.2583,32.2976,31.958,32.0866,741186.63548283,0
+DVY.US,D,20101018,000000,32.0866,32.3044,32.0139,32.2927,1513929.5607653,0
+DVY.US,D,20101019,000000,32.0788,32.2662,31.7971,31.9501,853871.22202572,0
+DVY.US,D,20101020,000000,32.0444,32.3898,32.0012,32.2358,795509.91718701,0
+DVY.US,D,20101021,000000,32.3977,32.5322,32.0218,32.2298,946529.74077001,0
+DVY.US,D,20101022,000000,32.2662,32.2858,32.116,32.2103,695236.92786884,0
+DVY.US,D,20101025,000000,32.3977,32.5439,32.2103,32.2583,977556.18650458,0
+DVY.US,D,20101026,000000,32.116,32.2298,32.0139,32.1209,651975.15995429,0
+DVY.US,D,20101027,000000,31.9433,32.0042,31.6596,31.958,776673.96067308,0
+DVY.US,D,20101028,000000,32.116,32.1651,31.8569,32.0012,1805473.2007881,0
+DVY.US,D,20101029,000000,31.9678,32.064,31.8638,32.0179,444294.62719535,0
+DVY.US,D,20101101,000000,32.2043,32.3418,31.7304,31.9178,906798.56840457,0
+DVY.US,D,20101102,000000,32.1367,32.272,32.0669,32.2298,1113986.9575416,0
+DVY.US,D,20101103,000000,32.2515,32.3241,31.9384,32.2799,1696323.2855178,0
+DVY.US,D,20101104,000000,32.5184,32.804,32.5184,32.7971,2048127.5175665,0
+DVY.US,D,20101105,000000,32.8098,32.8649,32.7049,32.8305,1037017.9367092,0
+DVY.US,D,20101108,000000,32.7657,32.7657,32.5125,32.6705,921602.61536935,0
+DVY.US,D,20101109,000000,32.7579,32.7716,32.3113,32.431,706368.7478902,0
+DVY.US,D,20101110,000000,32.3506,32.4674,32.1651,32.4497,900216.27482673,0
+DVY.US,D,20101111,000000,32.3044,32.4586,32.2358,32.4183,1258121.865071,0
+DVY.US,D,20101112,000000,32.272,32.3113,32.0042,32.0866,590473.51009905,0
+DVY.US,D,20101115,000000,32.2298,32.4095,32.1435,32.1876,689944.60080332,0
+DVY.US,D,20101116,000000,32.0375,32.0375,31.5723,31.7382,1018800.4712482,0
+DVY.US,D,20101117,000000,31.7853,31.8647,31.6665,31.7853,913806.77509628,0
+DVY.US,D,20101118,000000,31.9737,32.2103,31.9737,32.1435,884403.48627649,0
+DVY.US,D,20101119,000000,32.1209,32.1435,31.9178,32.1367,483748.65035752,0
+DVY.US,D,20101122,000000,32.0042,32.2043,31.8432,32.1946,949795.41428657,0
+DVY.US,D,20101123,000000,31.8432,31.9737,31.7127,31.8736,976068.54739874,0
+DVY.US,D,20101124,000000,32.0788,32.2583,32.0042,32.2583,776546.59431129,0
+DVY.US,D,20101126,000000,32.1042,32.2298,32.0042,32.0925,346509.86712131,0
+DVY.US,D,20101129,000000,31.9737,32.0591,31.6381,31.9934,1059454.795004,0
+DVY.US,D,20101130,000000,31.8196,31.9472,31.6989,31.8157,865009.15563243,0
+DVY.US,D,20101201,000000,32.1582,32.4242,32.1101,32.3977,820218.99137628,0
+DVY.US,D,20101202,000000,32.4586,32.6588,32.4045,32.6509,903950.65655471,0
+DVY.US,D,20101203,000000,32.5772,32.7176,32.4723,32.6823,785312.45679583,0
+DVY.US,D,20101206,000000,32.6755,32.7176,32.6038,32.6509,929635.86654081,0
+DVY.US,D,20101207,000000,32.8649,32.9453,32.6902,32.7314,1265749.5817465,0
+DVY.US,D,20101208,000000,32.7716,32.8374,32.6371,32.7579,1279399.180008,0
+DVY.US,D,20101209,000000,32.9021,32.9385,32.7314,32.8599,2993247.0579786,0
+DVY.US,D,20101210,000000,32.9385,33.0847,32.8963,33.0493,1338089.5995256,0
+DVY.US,D,20101213,000000,33.231,33.231,33.1112,33.1436,1173344.7767949,0
+DVY.US,D,20101214,000000,33.2093,33.3625,33.1848,33.2692,1058589.7226746,0
+DVY.US,D,20101215,000000,33.2447,33.331,33.0847,33.116,1039754.7850916,0
+DVY.US,D,20101216,000000,33.1377,33.3546,33.07,33.3546,930066.87430915,0
+DVY.US,D,20101217,000000,33.2447,33.3369,33.1691,33.3163,949136.16599789,0
+DVY.US,D,20101220,000000,33.4488,33.4566,33.2692,33.3673,1049861.5606331,0
+DVY.US,D,20101221,000000,33.4763,33.4841,33.3918,33.4488,1216468.9890387,0
+DVY.US,D,20101222,000000,33.2485,33.3673,33.1691,33.3369,1170023.0620792,0
+DVY.US,D,20101223,000000,33.384,33.384,33.2545,33.3114,999400.02701878,0
+DVY.US,D,20101227,000000,33.2378,33.3506,33.1848,33.3241,792032.30604442,0
+DVY.US,D,20101228,000000,33.4242,33.4302,33.2044,33.3546,697452.08363328,0
+DVY.US,D,20101229,000000,33.4429,33.4429,33.3398,33.3595,832597.98281238,0
+DVY.US,D,20101230,000000,33.3468,33.3801,33.2712,33.3064,607466.220625,0
+DVY.US,D,20101231,000000,33.2672,33.3643,33.1878,33.2143,337220.27415704,0
+DVY.US,D,20110103,000000,33.4242,33.5165,33.3163,33.4439,808138.54669224,0
+DVY.US,D,20110104,000000,33.5096,33.5096,33.1936,33.331,1276643.9908695,0
+DVY.US,D,20110105,000000,33.2378,33.4242,33.224,33.3673,971842.02204876,0
+DVY.US,D,20110106,000000,33.4037,33.4115,33.1691,33.276,927782.4312439,0
+DVY.US,D,20110107,000000,33.4194,33.4194,32.9698,33.0975,1082432.7056037,0
+DVY.US,D,20110110,000000,33.0386,33.1612,32.8432,33.1308,1120462.2633755,0
+DVY.US,D,20110111,000000,33.2623,33.2623,33.0543,33.1436,956273.77691319,0
+DVY.US,D,20110112,000000,33.3438,33.4302,33.2545,33.3369,1265472.4325433,0
+DVY.US,D,20110113,000000,33.3369,33.3752,33.1691,33.2378,1085296.9203478,0
+DVY.US,D,20110114,000000,33.1612,33.4194,33.1494,33.4115,843604.47433372,0
+DVY.US,D,20110118,000000,33.5038,33.5038,33.3163,33.49,1336378.8145538,0
+DVY.US,D,20110119,000000,33.5293,33.5362,33.1995,33.2545,1241949.3939151,0
+DVY.US,D,20110120,000000,33.1691,33.3045,33.116,33.2162,1115579.5465294,0
+DVY.US,D,20110121,000000,33.3438,33.3977,33.1554,33.1936,1172911.7311648,0
+DVY.US,D,20110124,000000,33.1769,33.4704,33.116,33.3977,913022.19830758,0
+DVY.US,D,20110125,000000,33.331,33.4626,33.2378,33.4626,1175421.3579578,0
+DVY.US,D,20110126,000000,33.5233,33.6441,33.4302,33.5038,2271151.1117333,0
+DVY.US,D,20110127,000000,33.5362,33.6755,33.4488,33.6441,777534.95727886,0
+DVY.US,D,20110128,000000,33.6627,33.7119,33.1112,33.1308,1282041.2678171,0
+DVY.US,D,20110131,000000,33.2083,33.4075,33.1799,33.2907,1069262.0048626,0
+DVY.US,D,20110201,000000,33.49,33.7119,33.4242,33.6706,1399042.0456288,0
+DVY.US,D,20110202,000000,33.6303,33.7049,33.5567,33.5774,1073489.5491435,0
+DVY.US,D,20110203,000000,33.5822,33.7236,33.4242,33.6706,724119.54300159,0
+DVY.US,D,20110204,000000,33.6961,33.7452,33.5293,33.6706,471453.21125476,0
+DVY.US,D,20110207,000000,33.7638,33.8571,33.7049,33.7766,939936.23895234,0
+DVY.US,D,20110208,000000,33.8168,33.9709,33.7364,33.964,1599789.7725821,0
+DVY.US,D,20110209,000000,33.8973,33.9777,33.8168,33.9777,934485.97759818,0
+DVY.US,D,20110210,000000,33.8315,33.964,33.7883,33.9169,631932.78926139,0
+DVY.US,D,20110211,000000,33.9169,34.1711,33.8168,34.1495,727868.18976209,0
+DVY.US,D,20110214,000000,34.1299,34.1357,33.8894,34.0219,1986475.0659389,0
+DVY.US,D,20110215,000000,33.9483,34.0014,33.8619,33.9435,829678.74579991,0
+DVY.US,D,20110216,000000,34.0219,34.0887,33.8894,34.0298,813014.13102195,0
+DVY.US,D,20110218,000000,34.2702,34.3154,34.1789,34.3154,855354.78540797,0
+DVY.US,D,20110222,000000,34.0641,34.2565,33.8894,33.9552,1344657.6280708,0
+DVY.US,D,20110223,000000,33.9365,33.9856,33.6107,33.6824,1028460.9550581,0
+DVY.US,D,20110224,000000,33.6706,33.81,33.4488,33.6755,971022.80160967,0
+DVY.US,D,20110225,000000,33.7236,33.9709,33.7236,33.9552,610321.26499111,0
+DVY.US,D,20110228,000000,34.0671,34.3026,34.0514,34.2202,581005.60422825,0
+DVY.US,D,20110301,000000,34.3281,34.391,33.8188,33.8267,1122289.2064692,0
+DVY.US,D,20110302,000000,33.7962,34.0102,33.7461,33.9198,633903.40161117,0
+DVY.US,D,20110303,000000,34.1928,34.5117,34.1701,34.4292,1717294.9211865,0
+DVY.US,D,20110304,000000,34.4371,34.4371,33.9709,34.1946,859924.69046936,0
+DVY.US,D,20110307,000000,34.2143,34.4439,33.9777,34.0768,1161406.9824361,0
+DVY.US,D,20110308,000000,34.1083,34.5607,34.1024,34.498,657023.96253606,0
+DVY.US,D,20110309,000000,34.4695,34.6432,34.3419,34.6226,713890.49575267,0
+DVY.US,D,20110310,000000,34.3566,34.3822,34.1132,34.178,2939769.4889168,0
+DVY.US,D,20110311,000000,34.075,34.3762,34.0416,34.2909,748863.26084126,0
+DVY.US,D,20110314,000000,34.0887,34.1357,33.8364,34.0494,1480769.4737378,0
+DVY.US,D,20110315,000000,33.3163,33.81,33.2545,33.6441,1400504.2114621,0
+DVY.US,D,20110316,000000,33.5489,33.6107,32.9964,33.1691,2404023.776087,0
+DVY.US,D,20110317,000000,33.6882,33.6882,33.2574,33.4075,1008203.5899464,0
+DVY.US,D,20110318,000000,33.6706,33.9198,33.6382,33.7373,1191439.9705486,0
+DVY.US,D,20110321,000000,34.0474,34.3016,34.0474,34.2408,878961.37636949,0
+DVY.US,D,20110322,000000,34.2565,34.3419,34.1839,34.1878,782723.35339315,0
+DVY.US,D,20110323,000000,34.1357,34.2957,33.9435,34.2074,799697.72316301,0
+DVY.US,D,20110324,000000,34.4037,34.4695,34.1711,34.3978,668371.79590702,0
+DVY.US,D,20110325,000000,34.4989,34.6834,34.3978,34.5117,1589003.370134,0
+DVY.US,D,20110328,000000,34.5833,34.7069,34.4744,34.4744,682428.96652621,0
+DVY.US,D,20110329,000000,34.5165,34.7394,34.4037,34.7266,754609.0121548,0
+DVY.US,D,20110330,000000,34.8983,35.1094,34.8345,35.0662,940881.80682234,0
+DVY.US,D,20110331,000000,35.0701,35.1202,34.9945,35.0465,660400.69952011,0
+DVY.US,D,20110401,000000,35.2105,35.3625,35.181,35.2674,931585.08134181,0
+DVY.US,D,20110404,000000,35.3458,35.3832,35.2026,35.2988,1095510.6836333,0
+DVY.US,D,20110405,000000,35.2252,35.4234,35.2105,35.2674,699087.46771879,0
+DVY.US,D,20110406,000000,35.445,35.4568,35.338,35.4509,740513.12216162,0
+DVY.US,D,20110407,000000,35.4234,35.4303,35.1673,35.2811,827294.44750701,0
+DVY.US,D,20110408,000000,35.4234,35.4234,34.9553,35.1094,577775.59329299,0
+DVY.US,D,20110411,000000,35.1731,35.2026,34.9219,34.9857,542567.45516781,0
+DVY.US,D,20110412,000000,34.8404,34.9641,34.7069,34.7698,4068873.3052077,0
+DVY.US,D,20110413,000000,34.9288,34.9288,34.651,34.7069,631971.50863538,0
+DVY.US,D,20110414,000000,34.549,34.8915,34.4744,34.8552,946477.7752944,0
+DVY.US,D,20110415,000000,34.9357,35.1673,34.8983,35.0947,515811.34881169,0
+DVY.US,D,20110418,000000,34.8208,34.8208,34.5372,34.6991,931890.76061013,0
+DVY.US,D,20110419,000000,34.7266,34.8208,34.6245,34.7639,566603.01603587,0
+DVY.US,D,20110420,000000,35.129,35.2615,35.0947,35.2193,857514.9189041,0
+DVY.US,D,20110421,000000,35.3243,35.338,35.1516,35.2674,664942.07451646,0
+DVY.US,D,20110425,000000,35.2615,35.2811,35.1162,35.2487,486811.55662609,0
+DVY.US,D,20110426,000000,35.3979,35.6639,35.3311,35.6256,703895.80260948,0
+DVY.US,D,20110427,000000,35.7257,35.923,35.6795,35.8808,767036.91227382,0
+DVY.US,D,20110428,000000,35.8484,36.077,35.8484,36.0309,709169.78891891,0
+DVY.US,D,20110429,000000,36.0662,36.0917,35.97,36.0731,666930.00869144,0
+DVY.US,D,20110502,000000,36.1899,36.2792,36.0093,36.0633,1596549.572338,0
+DVY.US,D,20110503,000000,36.0024,36.1713,35.923,36.0702,761591.74557414,0
+DVY.US,D,20110504,000000,36.1104,36.1104,35.8082,35.8886,933005.4710086,0
+DVY.US,D,20110505,000000,35.7345,35.9632,35.5853,35.7021,1169578.8082092,0
+DVY.US,D,20110506,000000,36.0161,36.184,35.7797,35.9083,583028.18205364,0
+DVY.US,D,20110509,000000,35.9337,36.1438,35.8601,36.1162,825932.1369012,0
+DVY.US,D,20110510,000000,36.2095,36.5334,36.1713,36.4863,1131985.3528602,0
+DVY.US,D,20110511,000000,36.393,36.4588,36.082,36.2242,991549.1644774,0
+DVY.US,D,20110512,000000,36.1162,36.5579,36.1162,36.5265,812498.55198939,0
+DVY.US,D,20110513,000000,36.5265,36.6109,36.1389,36.2792,598419.1332136,0
+DVY.US,D,20110516,000000,36.1781,36.4009,36.1438,36.1899,1239161.598988,0
+DVY.US,D,20110517,000000,36.1162,36.2312,36.0093,36.1899,1015651.9747845,0
+DVY.US,D,20110518,000000,36.2027,36.4117,36.1104,36.4049,656593.97369862,0
+DVY.US,D,20110519,000000,36.5334,36.6031,36.347,36.553,794414.56647553,0
+DVY.US,D,20110520,000000,36.4656,36.5197,36.2095,36.3175,491465.01402082,0
+DVY.US,D,20110523,000000,36.0024,36.082,35.8749,35.923,1097802.2592148,0
+DVY.US,D,20110524,000000,36.0426,36.0426,35.7944,35.8267,778247.18997404,0
+DVY.US,D,20110525,000000,35.6952,35.9337,35.5186,35.8082,905730.72882724,0
+DVY.US,D,20110526,000000,35.7591,35.9877,35.6256,35.9161,642478.72401846,0
+DVY.US,D,20110527,000000,36.0426,36.1438,35.9809,36.0565,536495.64596806,0
+DVY.US,D,20110531,000000,36.2831,36.393,36.1447,36.3715,945609.64617236,0
+DVY.US,D,20110601,000000,36.3028,36.3322,35.708,35.7188,1533854.7544054,0
+DVY.US,D,20110602,000000,35.7728,35.7944,35.3695,35.5392,1231749.8956621,0
+DVY.US,D,20110603,000000,35.2674,35.3458,35.072,35.1025,1187975.6055076,0
+DVY.US,D,20110606,000000,35.0299,35.0348,34.759,34.7639,1082227.9004939,0
+DVY.US,D,20110607,000000,34.9484,35.0083,34.7374,34.7463,947232.80308715,0
+DVY.US,D,20110608,000000,34.6824,34.814,34.649,34.6824,1178197.944645,0
+DVY.US,D,20110609,000000,34.7688,34.9807,34.6608,34.8542,1302541.1384817,0
+DVY.US,D,20110610,000000,34.7463,34.7766,34.4665,34.4851,2110615.4925275,0
+DVY.US,D,20110613,000000,34.5549,34.7845,34.5165,34.6461,917797.92740964,0
+DVY.US,D,20110614,000000,34.8777,35.232,34.8552,35.1564,710521.91021578,0
+DVY.US,D,20110615,000000,34.9553,35.0004,34.5165,34.6245,1032466.3724039,0
+DVY.US,D,20110616,000000,34.6156,34.9071,34.5882,34.7895,721106.56434683,0
+DVY.US,D,20110617,000000,35.0671,35.1692,34.9071,34.9807,986215.0612452,0
+DVY.US,D,20110620,000000,34.8719,35.2988,34.8591,35.2448,1507900.5466631,0
+DVY.US,D,20110621,000000,35.4361,35.6128,35.3812,35.552,1958567.5676721,0
+DVY.US,D,20110622,000000,35.5068,35.5637,35.3086,35.3351,1103441.0227845,0
+DVY.US,D,20110623,000000,35.0446,35.1692,34.7374,35.1594,1477186.9127132,0
+DVY.US,D,20110624,000000,35.1388,35.2939,34.9936,35.0358,846517.59776081,0
+DVY.US,D,20110627,000000,35.1172,35.3017,35.0553,35.2271,1629931.7863004,0
+DVY.US,D,20110628,000000,35.3213,35.4676,35.2457,35.4676,980764.79989105,0
+DVY.US,D,20110629,000000,35.6256,35.7266,35.4911,35.6874,1428876.3422169,0
+DVY.US,D,20110630,000000,35.8042,35.9485,35.6511,35.9013,1037492.758506,0
+DVY.US,D,20110701,000000,35.9435,36.448,35.919,36.4127,2350512.5823057,0
+DVY.US,D,20110705,000000,36.4186,36.4186,36.2075,36.238,2086035.8225619,0
+DVY.US,D,20110706,000000,36.2429,36.4598,36.1938,36.3645,866084.12772603,0
+DVY.US,D,20110707,000000,36.6777,36.6934,36.5147,36.6345,1024460.6323666,0
+DVY.US,D,20110708,000000,36.2909,36.4264,36.2017,36.4049,858547.09590013,0
+DVY.US,D,20110711,000000,36.0113,36.1212,35.8984,35.972,853357.68085494,0
+DVY.US,D,20110712,000000,35.8689,36.2075,35.8689,35.9582,715986.43660246,0
+DVY.US,D,20110713,000000,36.0996,36.2645,35.8689,35.9514,1010788.6176255,0
+DVY.US,D,20110714,000000,36.0113,36.1065,35.6403,35.708,945593.34327805,0
+DVY.US,D,20110715,000000,35.8836,35.9053,35.5932,35.7963,658448.42792644,0
+DVY.US,D,20110718,000000,35.6805,35.708,35.3017,35.4499,1496721.8558206,0
+DVY.US,D,20110719,000000,35.5637,35.8434,35.4911,35.7885,2484845.3746311,0
+DVY.US,D,20110720,000000,35.8758,35.9435,35.7433,35.8504,922087.62647508,0
+DVY.US,D,20110721,000000,36.0731,36.4666,36.0054,36.393,1832471.812697,0
+DVY.US,D,20110722,000000,36.3587,36.3774,36.1065,36.2017,1047741.165442,0
+DVY.US,D,20110725,000000,35.9582,36.182,35.8916,36.028,889330.01715093,0
+DVY.US,D,20110726,000000,36.0417,36.0417,35.7433,35.7885,1527967.3716975,0
+DVY.US,D,20110727,000000,35.5991,35.6345,35.1908,35.2409,1658371.1664941,0
+DVY.US,D,20110728,000000,35.2644,35.3733,34.9936,35.0505,935507.96528525,0
+DVY.US,D,20110729,000000,34.6854,35.1054,34.5617,34.8237,1453447.8607353,0
+DVY.US,D,20110801,000000,35.1692,35.183,34.4851,34.7463,1944544.0217724,0
+DVY.US,D,20110802,000000,34.4714,34.7011,34.0436,34.0436,1241925.9585045,0
+DVY.US,D,20110803,000000,33.9856,34.0985,33.5362,34.074,3264053.4164385,0
+DVY.US,D,20110804,000000,33.6657,33.8148,32.7294,32.7294,8499676.9776926,0
+DVY.US,D,20110805,000000,33.1554,33.1848,32.1307,32.9129,6011603.6299881,0
+DVY.US,D,20110808,000000,32.0591,32.4978,30.9314,30.9314,6813653.0456554,0
+DVY.US,D,20110809,000000,31.5163,32.2947,30.3887,32.2554,7684486.4102802,0
+DVY.US,D,20110810,000000,31.7598,32.1445,31.1592,31.2131,5041414.31385,0
+DVY.US,D,20110811,000000,31.3917,32.9178,31.2376,32.5734,4954524.9818298,0
+DVY.US,D,20110812,000000,32.7765,32.9885,32.4733,32.6156,3303115.1512064,0
+DVY.US,D,20110815,000000,32.9051,33.5038,32.9051,33.4881,2670493.5646604,0
+DVY.US,D,20110816,000000,33.1367,33.4468,32.9954,33.2564,3295888.8933032,0
+DVY.US,D,20110817,000000,33.4743,33.7481,33.225,33.3801,2640308.7558445,0
+DVY.US,D,20110818,000000,32.6636,32.7706,32.1534,32.431,4705244.5574451,0
+DVY.US,D,20110819,000000,32.1376,32.7824,32.0738,32.1681,3090693.5329958,0
+DVY.US,D,20110822,000000,32.6636,32.7648,32.0296,32.1534,2653431.5668335,0
+DVY.US,D,20110823,000000,32.2897,33.0827,32.1376,33.0758,2800402.1590422,0
+DVY.US,D,20110824,000000,33.0415,33.6725,32.958,33.6176,3215934.4049504,0
+DVY.US,D,20110825,000000,33.8011,33.8482,32.9885,33.0905,2681928.0071574,0
+DVY.US,D,20110826,000000,32.9532,33.544,32.3721,33.4164,1584801.2991255,0
+DVY.US,D,20110829,000000,33.8305,34.3645,33.7668,34.336,2999369.8137232,0
+DVY.US,D,20110830,000000,34.2565,34.6108,34.0396,34.4096,2013038.5943559,0
+DVY.US,D,20110831,000000,34.6687,34.8179,34.389,34.5657,2795886.2573182,0
+DVY.US,D,20110901,000000,34.6363,34.8257,34.1839,34.227,2526082.5268585,0
+DVY.US,D,20110902,000000,33.5794,33.8561,33.4468,33.4831,1764624.2612315,0
+DVY.US,D,20110906,000000,32.7353,33.2741,32.5694,33.2417,3437517.2308325,0
+DVY.US,D,20110907,000000,33.7275,33.9935,33.5283,33.9935,4278824.0159994,0
+DVY.US,D,20110908,000000,33.8571,34.1868,33.7,33.7481,2081613.6624801,0
+DVY.US,D,20110909,000000,33.4733,33.4871,32.7402,32.9345,3343808.1943362,0
+DVY.US,D,20110912,000000,32.5734,33.1367,32.4899,33.123,1510354.1322568,0
+DVY.US,D,20110913,000000,33.1769,33.5233,32.9954,33.4684,1286136.3510818,0
+DVY.US,D,20110914,000000,33.6392,34.2006,33.1995,33.8757,1772933.6426753,0
+DVY.US,D,20110915,000000,34.1514,34.3213,33.9031,34.2839,3489527.5394065,0
+DVY.US,D,20110916,000000,34.3782,34.6323,34.2761,34.4106,1264576.7922871,0
+DVY.US,D,20110919,000000,33.9169,34.3154,33.8424,34.1613,1080874.7602661,0
+DVY.US,D,20110920,000000,34.336,34.7177,34.178,34.2497,1697247.455839,0
+DVY.US,D,20110921,000000,34.2919,34.3291,33.1612,33.1612,1540025.3999018,0
+DVY.US,D,20110922,000000,32.3643,32.695,32.1219,32.5203,4066351.451244,0
+DVY.US,D,20110923,000000,32.4684,32.9041,32.3977,32.7147,2458820.8606571,0
+DVY.US,D,20110926,000000,32.9885,33.3683,32.6715,33.3556,1907907.3425332,0
+DVY.US,D,20110927,000000,34.0131,34.1761,33.5646,33.7197,1888592.488499,0
+DVY.US,D,20110928,000000,33.8247,33.912,33.0002,33.0611,1524518.29062,0
+DVY.US,D,20110929,000000,33.543,33.7344,33.0366,33.543,1874930.6630668,0
+DVY.US,D,20110930,000000,33.2093,33.5989,33.0229,33.0434,1762019.8738654,0
+DVY.US,D,20111003,000000,32.802,33.3163,32.1955,32.2121,2988704.6640514,0
+DVY.US,D,20111004,000000,31.747,32.7481,31.5419,32.7147,4450481.2659176,0
+DVY.US,D,20111005,000000,32.8963,33.1436,32.5008,33.0847,2252789.9770162,0
+DVY.US,D,20111006,000000,33.0975,33.652,32.9178,33.6254,2562816.0045326,0
+DVY.US,D,20111007,000000,33.8452,33.8983,33.4144,33.5832,1261531.2078437,0
+DVY.US,D,20111010,000000,34.0965,34.4106,34.0219,34.3782,1412949.4334064,0
+DVY.US,D,20111011,000000,34.2565,34.3782,34.1162,34.337,4122743.1626639,0
+DVY.US,D,20111012,000000,34.6186,34.7344,34.3723,34.4714,4250243.0044114,0
+DVY.US,D,20111013,000000,34.3154,34.4675,34.071,34.4057,5318576.7632292,0
+DVY.US,D,20111014,000000,34.6403,34.8237,34.5362,34.8032,1488481.7616776,0
+DVY.US,D,20111017,000000,34.6785,34.76,34.2565,34.3154,2473904.094687,0
+DVY.US,D,20111018,000000,34.337,35.1329,34.0494,34.8394,9751447.8464988,0
+DVY.US,D,20111019,000000,34.8571,35.1466,34.5823,34.6707,2731155.6154586,0
+DVY.US,D,20111020,000000,34.8571,34.9484,34.4538,34.8316,2596901.2808121,0
+DVY.US,D,20111021,000000,35.1928,35.5038,35.1771,35.4666,2276762.3641689,0
+DVY.US,D,20111024,000000,35.603,35.8454,35.4067,35.7816,4215219.292778,0
+DVY.US,D,20111025,000000,35.6511,35.6511,35.1466,35.2163,1269504.3420924,0
+DVY.US,D,20111026,000000,35.5618,35.6246,35.0975,35.5147,2711933.4841357,0
+DVY.US,D,20111027,000000,36.3018,36.6816,36.0417,36.4519,4643836.6492321,0
+DVY.US,D,20111028,000000,36.3774,36.3774,36.1526,36.3381,2814144.480015,0
+DVY.US,D,20111031,000000,35.971,36.1683,35.6766,35.6932,2787264.0640898,0
+DVY.US,D,20111101,000000,34.9053,35.2791,34.7011,34.7885,2146759.0092138,0
+DVY.US,D,20111102,000000,35.2595,35.494,35.0907,35.3508,1424569.3213262,0
+DVY.US,D,20111103,000000,35.6246,36.0633,35.3782,35.9857,1851321.0153126,0
+DVY.US,D,20111104,000000,35.7983,35.8533,35.4116,35.812,2055697.1551811,0
+DVY.US,D,20111107,000000,35.7541,35.9622,35.4067,35.9534,1287303.0269558,0
+DVY.US,D,20111108,000000,36.0888,36.2409,35.6472,36.1997,2450062.1306888,0
+DVY.US,D,20111109,000000,35.5706,35.6717,35.0299,35.1536,2755820.8756194,0
+DVY.US,D,20111110,000000,35.5215,35.658,35.2732,35.4892,1636445.8115083,0
+DVY.US,D,20111111,000000,35.8856,36.1723,35.8376,36.0967,1403254.3059462,0
+DVY.US,D,20111114,000000,36.0505,36.0505,35.6639,35.7816,4464236.8329921,0
+DVY.US,D,20111115,000000,35.6717,36.0702,35.5853,35.9455,1332765.6856023,0
+DVY.US,D,20111116,000000,35.6511,36.0358,35.4813,35.5284,2195641.1999419,0
+DVY.US,D,20111117,000000,35.5147,35.6795,35.0171,35.2674,2014929.730096,0
+DVY.US,D,20111118,000000,35.3508,35.4459,35.1594,35.3116,1142905.2352555,0
+DVY.US,D,20111121,000000,34.9347,34.9602,34.4184,34.7089,12241074.044887,0
+DVY.US,D,20111122,000000,34.6403,34.7658,34.3645,34.5048,1416180.4632725,0
+DVY.US,D,20111123,000000,34.2487,34.2957,33.8031,33.8846,2210264.8961383,0
+DVY.US,D,20111125,000000,33.7873,34.1868,33.7746,33.8571,1439277.5887869,0
+DVY.US,D,20111128,000000,34.6069,34.8237,34.4675,34.652,1920554.3127946,0
+DVY.US,D,20111129,000000,34.7806,35.0553,34.6854,34.9347,1805294.8878816,0
+DVY.US,D,20111130,000000,35.7973,36.2056,35.7345,36.185,2457382.1302343,0
+DVY.US,D,20111201,000000,36.0967,36.29,35.9857,36.0702,3353076.3897516,0
+DVY.US,D,20111202,000000,36.3715,36.3715,35.8239,35.8454,1814705.7336222,0
+DVY.US,D,20111205,000000,36.3518,36.4176,35.9681,36.1526,2583473.8094857,0
+DVY.US,D,20111206,000000,36.1487,36.3705,36.0603,36.1899,3801215.4432115,0
+DVY.US,D,20111207,000000,36.1222,36.3636,35.8248,36.1771,2480086.9673542,0
+DVY.US,D,20111208,000000,36.0731,36.1074,35.4931,35.5834,1467965.5881188,0
+DVY.US,D,20111209,000000,35.708,36.1968,35.6717,36.1074,3166864.7309377,0
+DVY.US,D,20111212,000000,35.8768,35.974,35.5147,35.7973,2816885.4041209,0
+DVY.US,D,20111213,000000,35.9857,36.2282,35.5353,35.6864,1265284.9492587,0
+DVY.US,D,20111214,000000,35.603,35.7129,35.3635,35.4067,2167616.5246222,0
+DVY.US,D,20111215,000000,35.6472,35.8572,35.5766,35.7688,2487596.4880459,0
+DVY.US,D,20111216,000000,35.8631,36.1301,35.6952,35.7895,2964906.5140817,0
+DVY.US,D,20111219,000000,35.9455,36.1035,35.4067,35.5038,3626434.1511711,0
+DVY.US,D,20111220,000000,35.9799,36.4333,35.9259,36.4009,1784468.9593309,0
+DVY.US,D,20111221,000000,36.4725,36.8033,36.3518,36.768,2939603.403181,0
+DVY.US,D,20111222,000000,36.9083,37.0201,36.7856,36.9083,3396650.9694507,0
+DVY.US,D,20111223,000000,37.0525,37.2342,36.9849,37.192,2042369.5390822,0
+DVY.US,D,20111227,000000,37.192,37.4481,37.1232,37.3637,2263409.2747977,0
+DVY.US,D,20111228,000000,37.4412,37.454,36.9849,37.028,2100115.4096607,0
+DVY.US,D,20111229,000000,37.1516,37.4186,37.1017,37.4059,1927483.0428766,0
+DVY.US,D,20111230,000000,37.4186,37.4186,37.1291,37.1291,2287636.3946738,0
+DVY.US,D,20120103,000000,37.7081,37.7318,37.1713,37.2125,2980625.5609897,0
+DVY.US,D,20120104,000000,37.1713,37.1988,37.0457,37.0977,2575079.8567776,0
+DVY.US,D,20120105,000000,37.0054,37.2214,36.6973,37.1713,2317749.8783271,0
+DVY.US,D,20120106,000000,37.2272,37.2537,36.9377,37.0752,2494966.4152051,0
+DVY.US,D,20120109,000000,37.1713,37.192,36.9152,37.1359,3475101.5158035,0
+DVY.US,D,20120110,000000,37.4343,37.5295,37.3313,37.3862,3044065.2174061,0
+DVY.US,D,20120111,000000,37.3156,37.3313,37.1988,37.2754,2264658.4840742,0
+DVY.US,D,20120112,000000,37.3862,37.4186,37.1359,37.3862,2036386.3768703,0
+DVY.US,D,20120113,000000,37.2272,37.2901,37.0123,37.2901,1551095.0651386,0
+DVY.US,D,20120117,000000,37.5089,37.6709,37.2537,37.2832,3234311.8425618,0
+DVY.US,D,20120118,000000,37.295,37.5227,37.2067,37.5227,1581012.9140601,0
+DVY.US,D,20120119,000000,37.5835,37.5904,37.3313,37.4952,2155389.3538893,0
+DVY.US,D,20120120,000000,37.4481,37.4893,37.3382,37.4893,1698196.0805018,0
+DVY.US,D,20120123,000000,37.4893,37.6345,37.295,37.4264,1966656.8600427,0
+DVY.US,D,20120124,000000,37.2754,37.3313,37.1301,37.3225,2812394.9756694,0
+DVY.US,D,20120125,000000,37.2342,37.7318,37.0201,37.6709,2543379.8977218,0
+DVY.US,D,20120126,000000,37.7081,37.7994,37.4893,37.613,3127349.5719219,0
+DVY.US,D,20120127,000000,37.5148,37.5295,37.2125,37.3509,2527672.0590537,0
+DVY.US,D,20120130,000000,37.0909,37.2469,36.9564,37.1988,2288615.5872634,0
+DVY.US,D,20120131,000000,37.293,37.398,36.9966,37.1438,2330527.2717429,0
+DVY.US,D,20120201,000000,37.3156,37.6041,37.3156,37.4893,2270673.2331439,0
+DVY.US,D,20120202,000000,37.5668,37.6424,37.4825,37.5227,1765366.0429226,0
+DVY.US,D,20120203,000000,37.8406,37.9388,37.7994,37.9103,2073582.4491705,0
+DVY.US,D,20120206,000000,37.8142,37.8888,37.7455,37.8142,1676577.4237152,0
+DVY.US,D,20120207,000000,37.767,38.0555,37.6876,37.9918,2354014.6477898,0
+DVY.US,D,20120208,000000,37.9653,38.0693,37.82,38.0418,1841355.8711653,0
+DVY.US,D,20120209,000000,38.1311,38.1723,37.9584,38.1723,1836945.9382544,0
+DVY.US,D,20120210,000000,37.9103,37.9309,37.7739,37.8888,1593948.2417646,0
+DVY.US,D,20120213,000000,38.0625,38.138,37.9309,38.035,1538434.8487757,0
+DVY.US,D,20120214,000000,37.9525,37.9653,37.717,37.9447,1512615.1399116,0
+DVY.US,D,20120215,000000,38.0065,38.0418,37.7081,37.8269,1434992.9843759,0
+DVY.US,D,20120216,000000,37.8269,38.2901,37.8063,38.2352,3074489.4749821,0
+DVY.US,D,20120217,000000,38.3038,38.4069,38.2901,38.3726,1732875.3934928,0
+DVY.US,D,20120221,000000,38.4845,38.5875,38.2499,38.3166,1775826.3874845,0
+DVY.US,D,20120222,000000,38.3598,38.4403,38.1723,38.2696,1556058.2775253,0
+DVY.US,D,20120223,000000,38.2696,38.4403,38.195,38.4069,1618667.5052628,0
+DVY.US,D,20120224,000000,38.4913,38.5728,38.3882,38.4403,1546328.5064146,0
+DVY.US,D,20120227,000000,38.3038,38.5512,38.1311,38.4216,2393338.2477974,0
+DVY.US,D,20120228,000000,38.4688,38.4982,38.2558,38.3882,1723873.1390407,0
+DVY.US,D,20120229,000000,38.4688,38.5335,38.2165,38.2803,1597926.1479763,0
+DVY.US,D,20120301,000000,38.3942,38.4618,38.2145,38.347,2049099.5776397,0
+DVY.US,D,20120302,000000,38.3108,38.3549,38.1243,38.195,1281497.1587195,0
+DVY.US,D,20120305,000000,38.1871,38.3088,38.0213,38.2833,3276467.051525,0
+DVY.US,D,20120306,000000,38.0398,38.0546,37.7827,37.8524,1343933.168205,0
+DVY.US,D,20120307,000000,37.8878,38.0477,37.7474,38.0036,936906.95740327,0
+DVY.US,D,20120308,000000,38.2087,38.349,38.0605,38.3108,1337120.5962449,0
+DVY.US,D,20120309,000000,38.3657,38.5601,38.2567,38.5022,892972.69509842,0
+DVY.US,D,20120312,000000,38.4913,38.6974,38.4845,38.6532,1091604.1025842,0
+DVY.US,D,20120313,000000,38.8005,39.0782,38.7043,39.0782,2938350.1181809,0
+DVY.US,D,20120314,000000,39.0851,39.1037,38.7523,38.8221,2116440.7204509,0
+DVY.US,D,20120315,000000,38.8918,38.928,38.6611,38.8976,2031571.9283943,0
+DVY.US,D,20120316,000000,38.9123,38.9409,38.7927,38.8564,2522141.3021588,0
+DVY.US,D,20120319,000000,38.8221,39.0233,38.772,38.883,1920026.5065913,0
+DVY.US,D,20120320,000000,38.7131,38.8348,38.6228,38.7799,2028636.3884874,0
+DVY.US,D,20120321,000000,38.7799,38.8299,38.6425,38.7396,1686026.9888299,0
+DVY.US,D,20120322,000000,38.5728,38.5728,38.3598,38.5335,1767248.0082845,0
+DVY.US,D,20120323,000000,38.5601,38.6876,38.3598,38.667,1796396.5643807,0
+DVY.US,D,20120326,000000,38.927,39.0792,38.8496,39.0448,2035135.1297319,0
+DVY.US,D,20120327,000000,39.0919,39.192,39.0448,39.0517,1753712.5302833,0
+DVY.US,D,20120328,000000,39.0301,39.0724,38.7014,38.882,1700233.9422906,0
+DVY.US,D,20120329,000000,38.6827,38.9536,38.4874,38.9035,3756523.0963213,0
+DVY.US,D,20120330,000000,39.0537,39.0822,38.928,39.0046,1277397.9997314,0
+DVY.US,D,20120402,000000,39.0154,39.4413,38.9722,39.2951,1960161.1755909,0
+DVY.US,D,20120403,000000,39.2745,39.3245,39.0095,39.2451,1848633.0756132,0
+DVY.US,D,20120404,000000,39.0243,39.0969,38.9339,39.0154,2579057.7629893,0
+DVY.US,D,20120405,000000,38.9123,39.0243,38.771,38.8564,1850554.77928,0
+DVY.US,D,20120409,000000,38.5306,38.6327,38.4168,38.5434,1816802.6934029,0
+DVY.US,D,20120410,000000,38.4373,38.4638,37.9073,37.929,3194616.3327777,0
+DVY.US,D,20120411,000000,38.2028,38.2696,38.1459,38.2283,1235521.9778332,0
+DVY.US,D,20120412,000000,38.2843,38.615,38.2145,38.5993,3241793.8521194,0
+DVY.US,D,20120413,000000,38.5227,38.6071,38.3038,38.3265,1723712.1479594,0
+DVY.US,D,20120416,000000,38.4373,38.6199,38.3265,38.4795,1115592.7926311,0
+DVY.US,D,20120417,000000,38.6592,38.9457,38.507,38.8918,1431763.9923716,0
+DVY.US,D,20120418,000000,38.7867,38.8691,38.6827,38.7927,1058484.7727925,0
+DVY.US,D,20120419,000000,38.8152,38.882,38.4943,38.6395,1468373.1604766,0
+DVY.US,D,20120420,000000,38.7995,39.1489,38.7995,38.9869,1134727.2958971,0
+DVY.US,D,20120423,000000,38.719,38.7308,38.5227,38.6876,1478165.0863717,0
+DVY.US,D,20120424,000000,38.7386,39.0301,38.7386,38.9722,1860364.0270005,0
+DVY.US,D,20120425,000000,39.1626,39.301,39.0861,39.2598,1665257.1014784,0
+DVY.US,D,20120426,000000,39.2038,39.614,39.1852,39.5728,1059444.6056951,0
+DVY.US,D,20120427,000000,39.6965,39.7053,39.457,39.6455,1119605.3424933,0
+DVY.US,D,20120430,000000,39.5866,39.5983,39.4521,39.5061,1025972.7258139,0
+DVY.US,D,20120501,000000,39.5091,39.8997,39.406,39.6524,1881743.2350268,0
+DVY.US,D,20120502,000000,39.4835,39.5611,39.3638,39.5247,1200843.6837731,0
+DVY.US,D,20120503,000000,39.5316,39.6219,39.2951,39.3638,769134.8909854,0
+DVY.US,D,20120504,000000,39.2382,39.3167,38.9664,39.0154,1370361.1788131,0
+DVY.US,D,20120507,000000,38.927,39.0792,38.8918,38.9801,1583651.9450766,0
+DVY.US,D,20120508,000000,38.8348,39.0243,38.7014,38.9948,1675001.1376215,0
+DVY.US,D,20120509,000000,38.6944,38.9948,38.5306,38.7514,1801383.2121779,0
+DVY.US,D,20120510,000000,38.9948,39.141,38.8918,39.0154,950341.56124597,0
+DVY.US,D,20120511,000000,38.8918,39.192,38.8564,38.9035,1097742.142292,0
+DVY.US,D,20120514,000000,38.6827,38.8918,38.507,38.7014,1420472.2001998,0
+DVY.US,D,20120515,000000,38.6327,38.7445,38.3343,38.4521,1158326.7543423,0
+DVY.US,D,20120516,000000,38.5345,38.7014,38.3951,38.3951,928204.26863418,0
+DVY.US,D,20120517,000000,38.4373,38.4373,37.8377,37.8377,1335753.1909847,0
+DVY.US,D,20120518,000000,37.9427,38.0546,37.5472,37.6218,1921924.7748476,0
+DVY.US,D,20120521,000000,37.7121,38.0271,37.5923,38.0271,1780783.4862858,0
+DVY.US,D,20120522,000000,38.1017,38.2567,37.9781,38.1154,1908202.8324927,0
+DVY.US,D,20120523,000000,37.9908,38.1802,37.6591,38.1086,1246069.950452,0
+DVY.US,D,20120524,000000,38.1645,38.3892,38.0477,38.3814,728289.00822148,0
+DVY.US,D,20120525,000000,38.3951,38.5227,38.2145,38.3186,844433.88408176,0
+DVY.US,D,20120529,000000,38.4638,38.615,38.3755,38.6071,945691.16064392,0
+DVY.US,D,20120530,000000,38.3814,38.4246,38.1243,38.1645,1012875.3880973,0
+DVY.US,D,20120531,000000,38.1723,38.4933,37.9594,38.2656,1450537.7941009,0
+DVY.US,D,20120601,000000,37.8142,37.8907,37.4775,37.5187,2921319.7072118,0
+DVY.US,D,20120604,000000,37.4893,37.5619,37.2459,37.4491,1308053.5546203,0
+DVY.US,D,20120605,000000,37.3872,37.6807,37.3078,37.6247,1319894.5505442,0
+DVY.US,D,20120606,000000,37.8299,38.2597,37.822,38.2459,1318290.7533164,0
+DVY.US,D,20120607,000000,38.5581,38.666,38.3627,38.4128,2315963.6924691,0
+DVY.US,D,20120608,000000,38.3627,38.666,38.2597,38.6582,2197353.0038445,0
+DVY.US,D,20120611,000000,38.882,38.927,38.297,38.3412,1234958.5090486,0
+DVY.US,D,20120612,000000,38.4285,38.5895,38.2087,38.5895,1186829.3082515,0
+DVY.US,D,20120613,000000,38.505,38.7249,38.3147,38.4285,1064236.6376914,0
+DVY.US,D,20120614,000000,38.4433,38.7867,38.4168,38.6739,7022466.6295689,0
+DVY.US,D,20120615,000000,38.7927,39.0272,38.7583,38.9556,2058203.7251813,0
+DVY.US,D,20120618,000000,38.8838,39.1528,38.8211,39.1322,2292801.3553776,0
+DVY.US,D,20120619,000000,39.2726,39.5032,39.1597,39.3412,1948468.9435777,0
+DVY.US,D,20120620,000000,39.3138,39.3412,38.9751,39.1459,1416587.0166995,0
+DVY.US,D,20120621,000000,39.194,39.3138,38.5276,38.5522,1518203.9758673,0
+DVY.US,D,20120622,000000,38.7004,38.8162,38.5522,38.7386,942429.56285093,0
+DVY.US,D,20120625,000000,38.4688,38.4688,38.1733,38.3303,1097549.5643531,0
+DVY.US,D,20120626,000000,38.4206,38.5522,38.1969,38.4285,1334876.9104155,0
+DVY.US,D,20120627,000000,38.5119,38.8691,38.5119,38.7995,896448.26837923,0
+DVY.US,D,20120628,000000,38.6582,38.9427,38.4363,38.9143,1200597.1024967,0
+DVY.US,D,20120629,000000,39.461,39.5591,39.3727,39.5376,1466448.400017,0
+DVY.US,D,20120702,000000,39.6229,39.7603,39.4835,39.7308,1125395.9267661,0
+DVY.US,D,20120703,000000,39.7603,39.935,39.6544,39.935,1325187.8965407,0
+DVY.US,D,20120705,000000,39.8526,39.9262,39.6847,39.7976,1106081.0727318,0
+DVY.US,D,20120706,000000,39.5091,39.724,39.4767,39.6916,1417436.8050653,0
+DVY.US,D,20120709,000000,39.6661,39.6729,39.4335,39.5817,889257.67305743,0
+DVY.US,D,20120710,000000,39.6789,39.8054,39.3579,39.4698,1185025.8005683,0
+DVY.US,D,20120711,000000,39.4963,39.5679,39.3,39.4835,1202198.8618627,0
+DVY.US,D,20120712,000000,39.3226,39.5247,39.194,39.4256,2405014.1769164,0
+DVY.US,D,20120713,000000,39.4767,39.9556,39.4767,39.9556,1003616.3630598,0
+DVY.US,D,20120716,000000,39.8771,39.9733,39.7308,39.8575,911930.92331967,0
+DVY.US,D,20120717,000000,39.9694,40.2196,39.724,40.1932,1076125.5233673,0
+DVY.US,D,20120718,000000,40.1186,40.4463,40.0635,40.4178,1236403.3530568,0
+DVY.US,D,20120719,000000,40.463,40.6485,40.2196,40.5444,1372230.9170043,0
+DVY.US,D,20120720,000000,40.3275,40.5444,40.2893,40.3717,1069825.4736472,0
+DVY.US,D,20120723,000000,39.9634,40.0724,39.8575,39.989,1102701.2789551,0
+DVY.US,D,20120724,000000,40.0488,40.0694,39.4658,39.671,1320567.0449345,0
+DVY.US,D,20120725,000000,39.7308,39.7377,39.3707,39.4413,1249896.0359605,0
+DVY.US,D,20120726,000000,39.8967,40.041,39.7652,39.935,1102199.9649551,0
+DVY.US,D,20120727,000000,40.1019,40.6661,40.1019,40.5297,1307142.6304007,0
+DVY.US,D,20120730,000000,40.4689,40.7093,40.3973,40.568,1354331.3579823,0
+DVY.US,D,20120731,000000,40.5239,40.5828,40.3384,40.3384,4141244.9098444,0
+DVY.US,D,20120801,000000,40.5101,40.6485,40.1784,40.1852,1340204.9000623,0
+DVY.US,D,20120802,000000,39.9733,40.0694,39.6307,39.935,1232063.7263775,0
+DVY.US,D,20120803,000000,40.4473,40.6023,40.3492,40.4954,1963816.0807092,0
+DVY.US,D,20120806,000000,40.6347,40.6888,40.4326,40.4542,1451630.0880198,0
+DVY.US,D,20120807,000000,40.4905,40.5985,40.3717,40.3757,1370598.5897114,0
+DVY.US,D,20120808,000000,40.2608,40.4905,40.2451,40.4757,1399412.9364743,0
+DVY.US,D,20120809,000000,40.4257,40.5169,40.304,40.4041,859671.99560755,0
+DVY.US,D,20120810,000000,40.304,40.5239,40.2363,40.5169,882922.97968693,0
+DVY.US,D,20120813,000000,40.4689,40.4954,40.2726,40.4542,861776.08790449,0
+DVY.US,D,20120814,000000,40.568,40.619,40.3973,40.4905,1206581.2836395,0
+DVY.US,D,20120815,000000,40.4473,40.5444,40.411,40.4836,1356995.8622711,0
+DVY.US,D,20120816,000000,40.5169,40.6888,40.3894,40.6819,1188664.4027923,0
+DVY.US,D,20120817,000000,40.6731,40.779,40.6092,40.7643,572817.47556083,0
+DVY.US,D,20120820,000000,40.6956,40.7398,40.5828,40.727,966786.08695074,0
+DVY.US,D,20120821,000000,40.7937,40.885,40.5169,40.5239,1138473.9047958,0
+DVY.US,D,20120822,000000,40.4954,40.5828,40.2981,40.3894,980233.93689507,0
+DVY.US,D,20120823,000000,40.3344,40.3894,40.041,40.1156,1135506.7780313,0
+DVY.US,D,20120824,000000,40.0694,40.411,40.0185,40.3413,1217631.5891892,0
+DVY.US,D,20120827,000000,40.411,40.4542,40.2981,40.357,1320761.6607353,0
+DVY.US,D,20120828,000000,40.2893,40.4905,40.2451,40.3973,937927.92615946,0
+DVY.US,D,20120829,000000,40.4257,40.5022,40.2981,40.4198,663638.86190252,0
+DVY.US,D,20120830,000000,40.2981,40.3128,40.1234,40.2284,1216724.7406933,0
+DVY.US,D,20120831,000000,40.3619,40.4522,40.1343,40.2324,1111261.317399,0
+DVY.US,D,20120904,000000,40.2491,40.4375,40.0253,40.3384,1318620.8869262,0
+DVY.US,D,20120905,000000,40.3541,40.4011,40.2324,40.2824,2470932.8921988,0
+DVY.US,D,20120906,000000,40.4375,40.9223,40.4375,40.9223,1556384.3354115,0
+DVY.US,D,20120907,000000,41.0126,41.0205,40.8202,40.8703,731022.79981116,0
+DVY.US,D,20120910,000000,40.8281,40.989,40.8144,40.8468,1340128.4802452,0
+DVY.US,D,20120911,000000,40.8281,40.9469,40.7859,40.834,3188069.7017811,0
+DVY.US,D,20120912,000000,40.8978,40.9311,40.7486,40.8006,1174556.2856284,0
+DVY.US,D,20120913,000000,40.7486,41.312,40.7211,41.2579,1628222.0202596,0
+DVY.US,D,20120914,000000,41.304,41.469,41.0774,41.1892,1560094.262798,0
+DVY.US,D,20120917,000000,41.1363,41.2216,40.938,41.0243,957123.56527911,0
+DVY.US,D,20120918,000000,40.992,41.0557,40.9076,41.0205,1469334.01231,0
+DVY.US,D,20120919,000000,41.0823,41.1892,40.9576,41.1284,5068537.2353282,0
+DVY.US,D,20120920,000000,41.0342,41.2266,40.9626,41.1814,1828100.5991601,0
+DVY.US,D,20120921,000000,41.3482,41.3894,41.2119,41.2344,1713019.4871536,0
+DVY.US,D,20120924,000000,41.1421,41.3737,41.0891,41.2982,1282293.962679,0
+DVY.US,D,20120925,000000,41.3816,41.469,41.041,41.0617,1088420.96247,0
+DVY.US,D,20120926,000000,41.041,41.2049,40.9331,40.9793,1400975.9764663,0
+DVY.US,D,20120927,000000,41.0489,41.1618,40.8438,40.9988,1173974.4760877,0
+DVY.US,D,20120928,000000,40.889,41.0234,40.6897,40.9586,870667.27888905,0
+DVY.US,D,20121001,000000,41.0617,41.2197,40.8997,40.9793,2417486.9099948,0
+DVY.US,D,20121002,000000,41.0891,41.1814,40.8997,41.0695,1383440.1757736,0
+DVY.US,D,20121003,000000,41.1068,41.362,41.0067,41.2491,1599995.5966228,0
+DVY.US,D,20121004,000000,41.3178,41.5926,41.3178,41.5249,1918138.427644,0
+DVY.US,D,20121005,000000,41.6604,41.7938,41.5161,41.6083,673097.59739526,0
+DVY.US,D,20121008,000000,41.5681,41.6005,41.4473,41.5543,522178.64797081,0
+DVY.US,D,20121009,000000,41.5926,41.6397,41.311,41.3315,2363088.2274044,0
+DVY.US,D,20121010,000000,41.3247,41.3561,41.0617,41.1136,3421136.8977741,0
+DVY.US,D,20121011,000000,41.2344,41.311,41.0891,41.0891,2274748.9567215,0
+DVY.US,D,20121012,000000,41.1206,41.2344,40.8359,40.887,1973967.68921,0
+DVY.US,D,20121015,000000,40.9272,41.1971,40.8084,41.1755,1091762.0368728,0
+DVY.US,D,20121016,000000,41.3247,41.4473,41.2736,41.417,1177947.287645,0
+DVY.US,D,20121017,000000,41.5033,41.8723,41.4749,41.8281,1179690.6784053,0
+DVY.US,D,20121018,000000,41.7604,41.9508,41.7222,41.9145,1447397.4490844,0
+DVY.US,D,20121019,000000,41.8086,41.8665,41.2893,41.362,1159547.4335538,0
+DVY.US,D,20121022,000000,41.311,41.3816,41.0774,41.2982,796662.32802858,0
+DVY.US,D,20121023,000000,40.9988,41.0273,40.6142,40.8791,1533303.5127915,0
+DVY.US,D,20121024,000000,40.9076,40.9704,40.6956,40.7565,1862875.6916551,0
+DVY.US,D,20121025,000000,40.9076,41.6819,40.6416,40.9223,1318326.4158977,0
+DVY.US,D,20121026,000000,40.8997,40.9988,40.7093,40.8997,1640219.9315412,0
+DVY.US,D,20121031,000000,41.0205,41.2197,40.8791,41.0617,1408768.7599467,0
+DVY.US,D,20121101,000000,41.1421,41.5033,41.1206,41.3679,1474907.5643024,0
+DVY.US,D,20121102,000000,41.5416,41.5416,40.8791,40.8997,649125.21024265,0
+DVY.US,D,20121105,000000,40.8153,40.8565,40.5758,40.7879,940442.64760685,0
+DVY.US,D,20121106,000000,40.8938,41.2049,40.8703,41.0617,864930.69795356,0
+DVY.US,D,20121107,000000,40.8565,40.8625,39.9497,40.1882,2421206.0077593,0
+DVY.US,D,20121108,000000,40.1803,40.3816,39.8428,39.8526,1604006.1086232,0
+DVY.US,D,20121109,000000,39.7505,40.1028,39.6278,39.8054,1290646.1392203,0
+DVY.US,D,20121112,000000,39.8526,39.883,39.6131,39.6975,1464184.3355697,0
+DVY.US,D,20121113,000000,39.566,39.9978,39.4453,39.6524,2198743.8445153,0
+DVY.US,D,20121114,000000,39.7642,39.7839,39.0272,39.1174,3052569.2146508,0
+DVY.US,D,20121115,000000,39.1008,39.2951,38.8201,38.9958,3604198.0222625,0
+DVY.US,D,20121116,000000,39.0173,39.4374,38.8339,39.3727,3852735.6460252,0
+DVY.US,D,20121119,000000,39.7839,39.8967,39.671,39.8967,1464637.7598176,0
+DVY.US,D,20121120,000000,39.8653,40.0341,39.7141,40.0037,1445403.401324,0
+DVY.US,D,20121121,000000,40.0115,40.0567,39.8771,40.0253,1859881.0537565,0
+DVY.US,D,20121123,000000,40.1637,40.3619,40.0694,40.3541,410743.27070446,0
+DVY.US,D,20121126,000000,40.2088,40.461,40.2088,40.4238,1186164.9653084,0
+DVY.US,D,20121127,000000,40.3943,40.6142,40.3619,40.3757,1208108.6610501,0
+DVY.US,D,20121128,000000,40.2628,40.6347,40.0253,40.619,1209880.5818755,0
+DVY.US,D,20121129,000000,40.6897,40.8438,40.5975,40.7947,1330492.4507769,0
+DVY.US,D,20121130,000000,40.8438,41.0106,40.7967,40.9292,2311555.79742,0
+DVY.US,D,20121203,000000,41.0273,41.1136,40.7221,40.7565,1583965.7757921,0
+DVY.US,D,20121204,000000,40.7153,40.8487,40.5591,40.6289,1100283.3559427,0
+DVY.US,D,20121205,000000,40.6485,41.0205,40.5169,40.8703,2334919.8828287,0
+DVY.US,D,20121206,000000,40.8703,40.9851,40.8153,40.9272,1186399.3194141,0
+DVY.US,D,20121207,000000,41.0273,41.0695,40.8153,41.0067,1267717.1373036,0
+DVY.US,D,20121210,000000,40.9626,41.1206,40.9576,41.0617,2856686.8827181,0
+DVY.US,D,20121211,000000,41.1618,41.304,41.0774,41.2119,3398113.1352842,0
+DVY.US,D,20121212,000000,41.2423,41.4258,41.0557,41.1068,1866959.5666799,0
+DVY.US,D,20121213,000000,41.1136,41.1343,40.8084,40.9076,1455563.1612722,0
+DVY.US,D,20121214,000000,40.8997,40.9626,40.7879,40.8202,1651987.5644406,0
+DVY.US,D,20121217,000000,40.9154,41.2688,40.887,41.257,1767445.680878,0
+DVY.US,D,20121218,000000,41.3561,41.6819,41.2266,41.6476,2227899.5331277,0
+DVY.US,D,20121219,000000,41.7202,41.727,41.4415,41.4562,2517822.0540975,0
+DVY.US,D,20121220,000000,41.4562,41.6515,41.4061,41.6437,1386477.6087699,0
+DVY.US,D,20121221,000000,41.1136,41.463,41.1136,41.311,2752262.7689362,0
+DVY.US,D,20121224,000000,41.2256,41.311,41.0764,41.1618,1736484.4467207,0
+DVY.US,D,20121226,000000,41.2688,41.2736,40.9252,40.9459,1348030.2893313,0
+DVY.US,D,20121227,000000,40.9674,41.047,40.4453,40.832,3245682.0924125,0
+DVY.US,D,20121228,000000,40.6759,40.8663,40.4453,40.4453,1397748.0033928,0
+DVY.US,D,20121231,000000,40.3609,41.0803,40.307,41.0382,2203607.2016743,0
+DVY.US,D,20130102,000000,41.727,41.9724,41.6564,41.9724,3223949.3153657,0
+DVY.US,D,20130103,000000,41.9803,42.1216,41.8645,41.9587,2033697.41824,0
+DVY.US,D,20130104,000000,42.0814,42.2296,41.993,42.2011,1458377.4484024,0
+DVY.US,D,20130107,000000,42.0814,42.0941,41.8566,41.9067,1576321.7562223,0
+DVY.US,D,20130108,000000,41.8056,41.892,41.6515,41.7428,1508595.4575331,0
+DVY.US,D,20130109,000000,41.8144,41.8988,41.7133,41.8271,1465455.9613259,0
+DVY.US,D,20130110,000000,42.1079,42.1216,41.8645,42.0205,1523262.967758,0
+DVY.US,D,20130111,000000,42.0431,42.0657,41.8566,41.993,1187267.4485361,0
+DVY.US,D,20130114,000000,42.0205,42.0814,41.9439,42.0274,1439019.7992706,0
+DVY.US,D,20130115,000000,41.9067,42.1353,41.8723,42.1216,1168035.1279042,0
+DVY.US,D,20130116,000000,42.0205,42.0579,41.9194,41.9439,1074179.365359,0
+DVY.US,D,20130117,000000,42.0882,42.4081,42.0579,42.315,1626558.106109,0
+DVY.US,D,20130118,000000,42.3807,42.4965,42.2296,42.4799,1101121.9360688,0
+DVY.US,D,20130122,000000,42.469,42.843,42.4081,42.8302,1389080.977205,0
+DVY.US,D,20130123,000000,42.8116,42.8116,42.5672,42.6526,1810714.5813089,0
+DVY.US,D,20130124,000000,42.7173,42.9067,42.6888,42.7841,1267674.342206,0
+DVY.US,D,20130125,000000,42.9067,42.9519,42.7115,42.9381,1433690.7906929,0
+DVY.US,D,20130128,000000,42.9284,42.9823,42.7595,42.9519,1387714.5908757,0
+DVY.US,D,20130129,000000,42.8763,43.1924,42.8763,43.1462,1873664.131965,0
+DVY.US,D,20130130,000000,43.16,43.2336,42.9588,43.0275,1664692.6137629,0
+DVY.US,D,20130131,000000,42.9548,43.1502,42.9548,43.1168,1215060.8265427,0
+DVY.US,D,20130201,000000,43.2993,43.4759,43.2394,43.4269,1588321.7053657,0
+DVY.US,D,20130204,000000,43.2394,43.26,42.9676,43.0343,1582628.9384586,0
+DVY.US,D,20130205,000000,43.154,43.3277,43.1256,43.154,2655421.5388703,0
+DVY.US,D,20130206,000000,43.0343,43.3277,42.9755,43.3277,1551521.9971834,0
+DVY.US,D,20130207,000000,43.3543,43.4347,43.0618,43.3425,1521136.4589814,0
+DVY.US,D,20130208,000000,43.3543,43.4848,43.3277,43.4848,1030570.1420095,0
+DVY.US,D,20130211,000000,43.4417,43.5191,43.3749,43.5054,850627.96498883,0
+DVY.US,D,20130212,000000,43.4986,43.6301,43.4632,43.6202,1508168.5254883,0
+DVY.US,D,20130213,000000,43.578,43.6771,43.4986,43.6359,1551881.6797892,0
+DVY.US,D,20130214,000000,43.5113,43.582,43.42,43.4848,1015817.0415894,0
+DVY.US,D,20130215,000000,43.5633,43.7135,43.5054,43.6496,1043588.0031163,0
+DVY.US,D,20130219,000000,43.6654,43.9873,43.6654,43.9873,1684333.5256834,0
+DVY.US,D,20130220,000000,43.9666,44.001,43.582,43.6065,1445388.1173606,0
+DVY.US,D,20130221,000000,43.4848,43.5584,43.3052,43.4131,2055219.2765915,0
+DVY.US,D,20130222,000000,43.527,43.7714,43.5054,43.7714,895726.86530598,0
+DVY.US,D,20130225,000000,43.9019,43.9952,43.1118,43.1118,1841424.1395352,0
+DVY.US,D,20130226,000000,43.2836,43.4043,43.1118,43.3425,1093457.537881,0
+DVY.US,D,20130227,000000,43.3337,43.895,43.2748,43.7919,1559660.198237,0
+DVY.US,D,20130228,000000,43.7734,44.0609,43.7479,43.8008,1748400.8435308,0
+DVY.US,D,20130301,000000,43.7312,43.8146,43.4417,43.7635,1591927.7018009,0
+DVY.US,D,20130304,000000,43.6899,43.9726,43.6438,43.9343,1129555.2026771,0
+DVY.US,D,20130305,000000,44.1178,44.3386,44.0481,44.2336,1482921.4557868,0
+DVY.US,D,20130306,000000,44.317,44.374,44.2336,44.2994,1278566.7134673,0
+DVY.US,D,20130307,000000,44.3317,44.3671,44.1669,44.2336,1493107.7079382,0
+DVY.US,D,20130308,000000,44.4093,44.5104,44.2503,44.4387,1680478.9101099,0
+DVY.US,D,20130311,000000,44.4535,44.6017,44.3946,44.5535,1380783.8229319,0
+DVY.US,D,20130312,000000,44.5624,44.6703,44.4672,44.6164,985669.9332167,0
+DVY.US,D,20130313,000000,44.6095,44.795,44.5153,44.7764,1214965.0470386,0
+DVY.US,D,20130314,000000,44.8176,45.0119,44.795,44.9697,1017217.0526383,0
+DVY.US,D,20130315,000000,44.9304,45.0953,44.8804,45.0756,1065823.113094,0
+DVY.US,D,20130318,000000,44.7764,45.0492,44.6763,44.8764,2106402.2132792,0
+DVY.US,D,20130319,000000,44.9491,45.0187,44.6389,44.9098,1298390.0140179,0
+DVY.US,D,20130320,000000,45.0698,45.3809,45.0698,45.323,1974803.2125435,0
+DVY.US,D,20130321,000000,45.2052,45.2985,45.0109,45.112,2088092.0251067,0
+DVY.US,D,20130322,000000,45.2268,45.3426,45.1689,45.2916,1163757.6560095,0
+DVY.US,D,20130325,000000,45.4084,45.5261,45.0325,45.2268,1434112.6280831,0
+DVY.US,D,20130326,000000,45.3132,45.6204,45.3132,45.6204,972597.04984151,0
+DVY.US,D,20130327,000000,45.3573,45.589,45.274,45.5674,1134378.8215312,0
+DVY.US,D,20130328,000000,45.5674,45.9462,45.5477,45.8647,1137205.3358323,0
+DVY.US,D,20130401,000000,45.9148,45.9148,45.5742,45.6822,2016152.4471692,0
+DVY.US,D,20130402,000000,45.8215,45.96,45.6753,45.7823,1177316.5694213,0
+DVY.US,D,20130403,000000,45.852,45.9226,45.3661,45.4369,1930874.0448931,0
+DVY.US,D,20130404,000000,45.4801,45.7911,45.4801,45.7823,1540238.3564588,0
+DVY.US,D,20130405,000000,45.3927,45.7686,45.3573,45.7421,1463944.8868095,0
+DVY.US,D,20130408,000000,45.7686,46.0679,45.6116,46.0453,1008713.0553936,0
+DVY.US,D,20130409,000000,46.1327,46.1954,45.9305,46.0296,1969817.5836772,0
+DVY.US,D,20130410,000000,46.1954,46.6018,46.169,46.5861,1312565.3806208,0
+DVY.US,D,20130411,000000,46.6469,46.8197,46.5714,46.7324,1438209.7492096,0
+DVY.US,D,20130412,000000,46.6568,46.7186,46.54,46.7009,1249931.6985418,0
+DVY.US,D,20130415,000000,46.4781,46.5076,45.641,45.641,1811888.3896992,0
+DVY.US,D,20130416,000000,45.9001,46.2269,45.7617,46.2043,1655809.5742255,0
+DVY.US,D,20130417,000000,46.0159,46.0296,45.4506,45.7185,1459128.4004717,0
+DVY.US,D,20130418,000000,45.852,45.8912,45.5261,45.7185,1263604.7322138,0
+DVY.US,D,20130419,000000,45.852,46.219,45.7558,46.1954,1418632.0110045,0
+DVY.US,D,20130422,000000,46.2416,46.4222,45.8912,46.2956,1349667.7112786,0
+DVY.US,D,20130423,000000,46.43,46.6568,46.219,46.6568,1616793.6913479,0
+DVY.US,D,20130424,000000,46.7254,46.8491,46.6253,46.7411,1818236.3291714,0
+DVY.US,D,20130425,000000,46.9001,47.1641,46.8245,46.962,1233944.6728087,0
+DVY.US,D,20130426,000000,46.9512,47.0513,46.8324,46.9129,1194929.8088619,0
+DVY.US,D,20130429,000000,47.0081,47.3703,46.962,47.2819,1245367.9070658,0
+DVY.US,D,20130430,000000,47.1818,47.3712,47.0366,47.3643,1469504.1737694,0
+DVY.US,D,20130501,000000,47.273,47.273,46.7912,46.8245,2654381.2104272,0
+DVY.US,D,20130502,000000,46.9365,47.1966,46.8913,47.1307,2400745.8753997,0
+DVY.US,D,20130503,000000,47.4115,47.6627,47.3889,47.537,1587080.6475363,0
+DVY.US,D,20130506,000000,47.543,47.5557,47.3339,47.3466,1114968.1879928,0
+DVY.US,D,20130507,000000,47.4115,47.7579,47.3967,47.7579,1341207.5280624,0
+DVY.US,D,20130508,000000,47.7392,47.7726,47.5508,47.7177,1208571.2556762,0
+DVY.US,D,20130509,000000,47.7344,47.7658,47.2437,47.3408,2489236.9667859,0
+DVY.US,D,20130510,000000,47.4115,47.5616,47.273,47.5616,1160190.3789482,0
+DVY.US,D,20130513,000000,47.4851,47.5616,47.3104,47.4753,1012709.3023615,0
+DVY.US,D,20130514,000000,47.4566,47.9689,47.4566,47.9689,1261628.0062786,0
+DVY.US,D,20130515,000000,47.8884,48.4606,47.8531,48.278,2129199.7731106,0
+DVY.US,D,20130516,000000,48.2133,48.2712,47.9463,47.9964,1548969.5752929,0
+DVY.US,D,20130517,000000,48.0896,48.4803,48.0896,48.4694,1935937.1125074,0
+DVY.US,D,20130520,000000,48.4498,48.5842,48.3321,48.3958,1783582.4894527,0
+DVY.US,D,20130521,000000,48.4557,48.5499,48.2643,48.4606,1222442.9808726,0
+DVY.US,D,20130522,000000,48.5342,48.9023,47.753,47.9139,3194788.5320988,0
+DVY.US,D,20130523,000000,47.6166,47.9139,47.3339,47.7863,1678999.4224512,0
+DVY.US,D,20130524,000000,47.6087,47.6775,47.3703,47.6627,1138803.0194747,0
+DVY.US,D,20130528,000000,47.9895,48.2074,47.5616,47.753,3012458.9999926,0
+DVY.US,D,20130529,000000,47.5577,47.5734,46.8982,47.1092,3438175.4601903,0
+DVY.US,D,20130530,000000,47.1307,47.594,47.1307,47.2966,4063078.6452113,0
+DVY.US,D,20130531,000000,47.1886,47.5165,46.7441,46.7529,2852689.6168194,0
+DVY.US,D,20130603,000000,46.805,46.962,46.4781,46.8913,2657422.719147,0
+DVY.US,D,20130604,000000,46.9423,47.0513,46.431,46.7068,2349506.8975129,0
+DVY.US,D,20130605,000000,46.6047,46.6283,46.0286,46.0355,3013932.374066,0
+DVY.US,D,20130606,000000,46.0601,46.4869,45.8883,46.4742,2212570.7367524,0
+DVY.US,D,20130607,000000,46.6665,46.9787,46.5507,46.9433,1069954.8778708,0
+DVY.US,D,20130610,000000,47.0641,47.0945,46.799,46.9845,1713612.5049341,0
+DVY.US,D,20130611,000000,46.698,47.0071,46.4869,46.6204,1640619.3524517,0
+DVY.US,D,20130612,000000,46.957,46.957,46.2505,46.2819,2033825.8035326,0
+DVY.US,D,20130613,000000,46.219,47.1082,46.2043,47.0376,1015441.0560894,0
+DVY.US,D,20130614,000000,47.0071,47.2397,46.8088,46.8815,997206.26880313,0
+DVY.US,D,20130617,000000,47.0866,47.3555,46.9198,47.1582,1013326.7744835,0
+DVY.US,D,20130618,000000,47.2053,47.645,47.1729,47.5655,839672.42001221,0
+DVY.US,D,20130619,000000,47.5165,47.5734,46.6902,46.6902,1847058.8273814,0
+DVY.US,D,20130620,000000,46.3368,46.3368,45.4005,45.4811,3129013.4860724,0
+DVY.US,D,20130621,000000,45.7224,46.0286,45.3289,45.8677,2450149.7587457,0
+DVY.US,D,20130624,000000,45.4889,45.8618,45.1493,45.4948,2576475.7921029,0
+DVY.US,D,20130625,000000,45.694,46.0601,45.534,45.957,1382448.7560133,0
+DVY.US,D,20130626,000000,46.2121,46.5046,46.0444,46.3506,2732692.1632474,0
+DVY.US,D,20130627,000000,46.5625,46.9982,46.5625,46.7529,1539575.0324466,0
+DVY.US,D,20130628,000000,47.0856,47.3516,46.8874,47.0778,1445337.1708159,0
+DVY.US,D,20130701,000000,46.853,47.1092,46.7647,46.8667,1622800.2889704,0
+DVY.US,D,20130702,000000,46.8815,47.1455,46.589,46.803,3072491.3514982,0
+DVY.US,D,20130703,000000,46.6351,46.9109,46.535,46.8177,754761.85178895,0
+DVY.US,D,20130705,000000,47.0513,47.1229,46.5674,47.0866,1251512.0603591,0
+DVY.US,D,20130708,000000,47.5351,47.5979,47.2201,47.4389,1628699.898849,0
+DVY.US,D,20130709,000000,47.7933,47.9837,47.65,47.913,1253372.6281722,0
+DVY.US,D,20130710,000000,47.913,48.1387,47.8257,48.0052,1090308.0224865,0
+DVY.US,D,20130711,000000,48.3987,48.5833,48.3222,48.5548,1250693.8588508,0
+DVY.US,D,20130712,000000,48.5479,48.6707,48.3929,48.5882,912375.17718964,0
+DVY.US,D,20130715,000000,48.6981,48.9827,48.6118,48.97,1520229.6104854,0
+DVY.US,D,20130716,000000,48.97,49.0219,48.6049,48.7226,895393.67490352,0
+DVY.US,D,20130717,000000,48.7364,48.9317,48.6421,48.7295,1076909.0812251,0
+DVY.US,D,20130718,000000,48.8384,49.1437,48.7589,49.124,903164.04190424,0
+DVY.US,D,20130719,000000,49.0269,49.2163,48.9896,49.2123,795461.00850408,0
+DVY.US,D,20130722,000000,49.2232,49.4008,49.2026,49.2526,834890.57732478,0
+DVY.US,D,20130723,000000,49.3645,49.3645,49.1868,49.2526,620154.96705299,0
+DVY.US,D,20130724,000000,49.3253,49.3419,48.7717,48.8748,1011913.5173329,0
+DVY.US,D,20130725,000000,48.8227,49.1928,48.7992,49.1751,653842.86028373,0
+DVY.US,D,20130726,000000,49.0543,49.1819,48.7138,49.1516,892232.95126908,0
+DVY.US,D,20130729,000000,49.0495,49.1928,49.0072,49.1182,451443.44635048,0
+DVY.US,D,20130730,000000,49.3193,49.5235,49.1516,49.2772,581215.5039925,0
+DVY.US,D,20130731,000000,49.385,49.5834,49.2123,49.2772,747119.87008093,0
+DVY.US,D,20130801,000000,49.6108,50.0181,49.5961,49.9612,1852319.5675892,0
+DVY.US,D,20130802,000000,49.9033,49.9975,49.7483,49.9975,915053.94651102,0
+DVY.US,D,20130805,000000,49.917,49.9258,49.7571,49.8336,1024433.1212325,0
+DVY.US,D,20130806,000000,49.7718,49.8072,49.5313,49.6177,649449.23026707,0
+DVY.US,D,20130807,000000,49.494,49.6108,49.3547,49.5589,602213.63186435,0
+DVY.US,D,20130808,000000,49.6765,49.8464,49.494,49.7571,1394780.8766283,0
+DVY.US,D,20130809,000000,49.6413,49.7855,49.4008,49.5539,771600.70374985,0
+DVY.US,D,20130812,000000,49.4145,49.5018,49.3193,49.4292,665572.7927401,0
+DVY.US,D,20130813,000000,49.5686,49.603,49.2026,49.385,861449.01108739,0
+DVY.US,D,20130814,000000,49.3331,49.4067,49.0848,49.1437,1695757.7788715,0
+DVY.US,D,20130815,000000,48.8149,48.8472,48.3066,48.3428,1383435.0811191,0
+DVY.US,D,20130816,000000,48.2682,48.2682,47.9228,48.0366,1745000.6711362,0
+DVY.US,D,20130819,000000,47.9552,48.0798,47.6745,47.6745,1357314.7876411,0
+DVY.US,D,20130820,000000,47.7157,48.175,47.6598,47.9699,683273.66023766,0
+DVY.US,D,20130821,000000,47.8717,47.9837,47.5479,47.5734,1084242.3268721,0
+DVY.US,D,20130822,000000,47.6833,48.0523,47.6598,47.96,1327935.9531628,0
+DVY.US,D,20130823,000000,48.0583,48.2682,47.9296,48.225,585040.57057008,0
+DVY.US,D,20130826,000000,48.282,48.3134,47.9355,47.9905,808027.48322475,0
+DVY.US,D,20130827,000000,47.6068,47.7521,47.3712,47.4232,1338331.0861475,0
+DVY.US,D,20130828,000000,47.3997,47.6381,47.2456,47.4586,850450.67101321,0
+DVY.US,D,20130829,000000,47.4075,47.6558,47.3496,47.4723,1061977.6678985,0
+DVY.US,D,20130830,000000,47.9453,47.9542,47.4674,47.594,991521.65334326,0
+DVY.US,D,20130903,000000,47.5537,47.7706,46.853,47.0366,1190232.5374388,0
+DVY.US,D,20130904,000000,46.9914,47.4075,46.9188,47.3643,1476506.2668757,0
+DVY.US,D,20130905,000000,47.3643,47.4527,47.2456,47.3369,817739.9325102,0
+DVY.US,D,20130906,000000,47.4586,47.6833,47.1092,47.3908,725372.8280017,0
+DVY.US,D,20130909,000000,47.4311,47.8482,47.4232,47.8335,719112.51658649,0
+DVY.US,D,20130910,000000,48.0151,48.225,47.96,48.2163,1824213.3777979,0
+DVY.US,D,20130911,000000,48.282,48.2987,48.0052,48.2555,749369.66949578,0
+DVY.US,D,20130912,000000,48.225,48.3703,48.071,48.125,1187460.0264751,0
+DVY.US,D,20130913,000000,48.1387,48.3428,48.1162,48.3134,1525019.60462,0
+DVY.US,D,20130916,000000,48.705,48.8826,48.5107,48.5961,912104.14157172,0
+DVY.US,D,20130917,000000,48.6707,48.917,48.649,48.917,849730.28687087,0
+DVY.US,D,20130918,000000,48.8963,49.7354,48.7364,49.6255,1842727.3521492,0
+DVY.US,D,20130919,000000,49.6854,49.8247,49.4449,49.5589,1234932.0168453,0
+DVY.US,D,20130920,000000,49.5902,49.5961,49.0269,49.0269,1022497.1525332,0
+DVY.US,D,20130923,000000,49.0426,49.2026,48.8296,49.1309,1039065.987807,0
+DVY.US,D,20130924,000000,49.1319,49.3271,49.0426,49.1525,962603.37562922,0
+DVY.US,D,20130925,000000,49.1672,49.2634,48.963,48.9769,507887.12324591,0
+DVY.US,D,20130926,000000,49.0269,49.2418,48.9542,49.1446,715560.5234886,0
+DVY.US,D,20130927,000000,48.9395,49.0141,48.7776,48.917,600874.7566691,0
+DVY.US,D,20130930,000000,48.5862,48.8532,48.4252,48.7923,1147406.871947,0
+DVY.US,D,20131001,000000,48.8208,49.1761,48.7423,49.1025,1278525.9562314,0
+DVY.US,D,20131002,000000,48.9474,49.0642,48.6824,49.0553,647381.81948233,0
+DVY.US,D,20131003,000000,48.9317,49.0219,48.3948,48.6078,843467.93759386,0
+DVY.US,D,20131004,000000,48.6392,48.8287,48.544,48.7501,569264.46353205,0
+DVY.US,D,20131007,000000,48.544,48.7423,48.3772,48.4557,1114034.8472936,0
+DVY.US,D,20131008,000000,48.4321,48.653,48.1603,48.1671,900485.27258285,0
+DVY.US,D,20131009,000000,48.1888,48.5136,48.1456,48.2495,836472.97700379,0
+DVY.US,D,20131010,000000,48.6824,49.3586,48.6156,49.3203,1387547.4862089,0
+DVY.US,D,20131011,000000,49.2801,49.6305,49.1956,49.6305,765678.67739158,0
+DVY.US,D,20131014,000000,49.388,49.7129,49.2183,49.7129,3085240.2148489,0
+DVY.US,D,20131015,000000,49.5951,49.6599,49.1319,49.1956,1615848.123478,0
+DVY.US,D,20131016,000000,49.4596,49.7551,49.3498,49.7551,1243244.4550819,0
+DVY.US,D,20131017,000000,49.6148,50.4097,49.6148,50.3293,1324557.178317,0
+DVY.US,D,20131018,000000,50.4441,50.5883,50.3361,50.5206,2437914.4365657,0
+DVY.US,D,20131021,000000,50.5804,50.5804,50.3587,50.5206,639285.39459541,0
+DVY.US,D,20131022,000000,50.6767,51.1164,50.653,51.028,2290739.0392473,0
+DVY.US,D,20131023,000000,50.9093,51.1075,50.8681,51.028,770268.96107087,0
+DVY.US,D,20131024,000000,51.1693,51.1928,51.0044,51.1693,2265555.1432613,0
+DVY.US,D,20131025,000000,51.1928,51.5265,51.0849,51.5138,731608.68507544,0
+DVY.US,D,20131028,000000,51.4863,51.661,51.4333,51.5412,1008396.1678855,0
+DVY.US,D,20131029,000000,51.5943,51.8092,51.5943,51.8092,708025.52952449,0
+DVY.US,D,20131030,000000,51.874,51.9839,51.4097,51.5,865521.67787231,0
+DVY.US,D,20131031,000000,51.4863,51.7405,51.1771,51.3371,1024348.5499682,0
+DVY.US,D,20131101,000000,51.4471,51.7228,51.2812,51.5658,1113891.1780374,0
+DVY.US,D,20131104,000000,51.6394,51.8504,51.5265,51.8504,1276425.9396581,0
+DVY.US,D,20131105,000000,51.661,51.8308,51.5412,51.6267,793747.1667397,0
+DVY.US,D,20131106,000000,51.7278,51.9839,51.7278,51.9741,568706.08940192,0
+DVY.US,D,20131107,000000,52.0869,52.0869,51.1438,51.186,723539.77132266,0
+DVY.US,D,20131108,000000,51.1164,51.5943,50.9554,51.5943,1562399.0844811,0
+DVY.US,D,20131111,000000,51.5412,51.6816,51.4863,51.6021,919140.87832846,0
+DVY.US,D,20131112,000000,51.5138,51.5412,51.2194,51.3665,572793.02121937,0
+DVY.US,D,20131113,000000,51.1771,51.7405,51.1536,51.7278,878620.03451987,0
+DVY.US,D,20131114,000000,51.818,52.1978,51.764,52.1076,1429080.1283957,0
+DVY.US,D,20131115,000000,52.2106,52.2783,51.9741,52.2646,779481.11528716,0
+DVY.US,D,20131118,000000,52.4019,52.4413,52.1331,52.1978,681419.20600985,0
+DVY.US,D,20131119,000000,52.1566,52.2931,51.9554,52.0467,707712.71773991,0
+DVY.US,D,20131120,000000,52.0653,52.2567,51.6394,51.7473,1391893.2264735,0
+DVY.US,D,20131121,000000,51.8504,52.0939,51.7847,52.0378,2729702.6200032,0
+DVY.US,D,20131122,000000,52.0595,52.2931,51.8975,52.2714,870833.36462484,0
+DVY.US,D,20131125,000000,52.3617,52.3961,52.0545,52.1232,521834.2493285,0
+DVY.US,D,20131126,000000,52.0653,52.1743,51.874,51.9682,755509.74706545,0
+DVY.US,D,20131127,000000,51.8887,52.0133,51.8308,51.9682,1056542.6905078,0
+DVY.US,D,20131129,000000,52.0467,52.1409,51.61,51.61,300224.93124307,0
+DVY.US,D,20131202,000000,51.8004,52.029,51.5658,51.5943,1958739.7669932,0
+DVY.US,D,20131203,000000,51.5,51.6709,51.2812,51.5138,1337087.9904563,0
+DVY.US,D,20131204,000000,51.1988,51.6394,51.0201,51.396,1077559.1591358,0
+DVY.US,D,20131205,000000,51.2871,51.3617,51.1438,51.2105,987032.24382252,0
+DVY.US,D,20131206,000000,51.6394,51.9604,51.61,51.9604,833895.08184095,0
+DVY.US,D,20131209,000000,52.1154,52.1409,51.8504,51.9348,674619.8801515,0
+DVY.US,D,20131210,000000,51.8004,51.8808,51.5874,51.6394,905599.28674185,0
+DVY.US,D,20131211,000000,51.6777,51.6885,50.9407,50.9966,1253148.4633755,0
+DVY.US,D,20131212,000000,51.0348,51.2871,50.9907,51.0849,1223710.5309053,0
+DVY.US,D,20131213,000000,51.1359,51.2479,50.9848,51.1438,996317.76106321,0
+DVY.US,D,20131216,000000,51.1988,51.4922,51.186,51.4029,1692524.7111435,0
+DVY.US,D,20131217,000000,51.3538,51.396,51.1359,51.2714,879119.31065812,0
+DVY.US,D,20131218,000000,51.3617,51.9682,50.8435,51.9682,1008114.9429586,0
+DVY.US,D,20131219,000000,51.8004,51.874,51.4922,51.7042,1077567.3105829,0
+DVY.US,D,20131220,000000,51.7131,52.2646,51.6816,52.1812,1473582.9541397,0
+DVY.US,D,20131223,000000,52.3382,52.4511,52.2646,52.3235,1055462.6237597,0
+DVY.US,D,20131224,000000,52.3706,52.612,52.3235,52.5462,482090.84979232,0
+DVY.US,D,20131226,000000,52.6493,52.7161,52.5139,52.6188,611849.66133272,0
+DVY.US,D,20131227,000000,52.7632,52.8495,52.6582,52.7376,659869.83652413,0
+DVY.US,D,20131230,000000,52.7907,52.8328,52.6719,52.7907,692595.85899055,0
+DVY.US,D,20131231,000000,52.875,52.925,52.7465,52.8878,800275.45698013,0
+DVY.US,D,20140102,000000,52.7376,52.7632,52.0448,52.1498,1264156.9927586,0
+DVY.US,D,20140103,000000,52.2204,52.3156,51.9898,52.1635,686950.98183556,0
+DVY.US,D,20140106,000000,52.2714,52.2931,51.9407,51.9898,1193890.4993497,0
+DVY.US,D,20140107,000000,52.0939,52.4256,52.0939,52.3706,1046514.372645,0
+DVY.US,D,20140108,000000,52.3333,52.347,51.9672,52.1154,1255021.2583594,0
+DVY.US,D,20140109,000000,52.2567,52.2793,52.0448,52.2282,1095115.3384463,0
+DVY.US,D,20140110,000000,52.347,52.6719,52.347,52.5757,1109347.7651793,0
+DVY.US,D,20140113,000000,52.4736,52.612,51.9594,52.0585,1024928.3216472,0
+DVY.US,D,20140114,000000,52.0448,52.3706,52.0448,52.347,1481391.0215834,0
+DVY.US,D,20140115,000000,52.3824,52.5384,52.3382,52.4256,748640.11497539,0
+DVY.US,D,20140116,000000,52.3549,52.5609,52.2861,52.5384,997971.48590483,0
+DVY.US,D,20140117,000000,52.4873,52.5669,52.2999,52.4186,1170347.0821036,0
+DVY.US,D,20140121,000000,52.6257,52.8122,52.4256,52.6944,868881.09303116,0
+DVY.US,D,20140122,000000,52.7219,52.8328,52.6257,52.7837,953512.47418935,0
+DVY.US,D,20140123,000000,52.5609,52.6257,52.19,52.4039,743943.86248309,0
+DVY.US,D,20140124,000000,52.1665,52.19,51.4411,51.4411,1966118.8645305,0
+DVY.US,D,20140127,000000,51.5678,51.6277,51.1978,51.3224,1188915.0597923,0
+DVY.US,D,20140128,000000,51.4176,51.5167,51.3008,51.4805,838979.54700402,0
+DVY.US,D,20140129,000000,51.1428,51.3617,50.9769,51.1232,1378315.9723057,0
+DVY.US,D,20140130,000000,51.3617,51.7611,51.3136,51.6463,1584157.3348002,0
+DVY.US,D,20140131,000000,51.0565,51.7817,50.9956,51.4873,1651529.0455381,0
+DVY.US,D,20140203,000000,51.5167,51.5295,50.2909,50.343,2114934.7405889,0
+DVY.US,D,20140204,000000,50.4706,50.5137,50.1222,50.3832,1929466.9013279,0
+DVY.US,D,20140205,000000,50.2556,50.3214,49.9377,50.1751,929020.43228059,0
+DVY.US,D,20140206,000000,50.2792,50.6629,50.2487,50.656,713032.55593958,0
+DVY.US,D,20140207,000000,50.8729,51.2714,50.7915,51.2479,906673.23990456,0
+DVY.US,D,20140210,000000,51.1605,51.2949,51.026,51.2636,1222219.8350068,0
+DVY.US,D,20140211,000000,51.2949,51.9319,51.2714,51.8219,1361657.4711131,0
+DVY.US,D,20140212,000000,51.8946,52.0123,51.7169,51.7974,740227.8215112,0
+DVY.US,D,20140213,000000,51.5236,52.2509,51.5236,52.19,904602.77232713,0
+DVY.US,D,20140214,000000,52.2028,52.6582,52.1154,52.6415,683540.62013199,0
+DVY.US,D,20140218,000000,52.7219,52.7995,52.612,52.6866,1238174.2549513,0
+DVY.US,D,20140219,000000,52.612,52.925,52.3382,52.3824,745984.78106457,0
+DVY.US,D,20140220,000000,52.4256,52.9015,52.3333,52.7632,777047.90831133,0
+DVY.US,D,20140221,000000,52.9015,53.088,52.8201,52.8593,818211.69751431,0
+DVY.US,D,20140224,000000,52.8741,53.4423,52.8741,53.0056,768816.98454635,0
+DVY.US,D,20140225,000000,53.034,53.2725,52.8661,52.9457,993330.25568083,0
+DVY.US,D,20140226,000000,53.0566,53.193,52.8269,52.8878,628186.18036268,0
+DVY.US,D,20140227,000000,52.8328,53.0713,52.8122,53.0635,741648.21117799,0
+DVY.US,D,20140228,000000,53.0575,53.5179,53.0575,53.3599,778446.90042935,0
+DVY.US,D,20140303,000000,52.9996,53.1852,52.7475,52.9996,1364602.1813979,0
+DVY.US,D,20140304,000000,53.457,53.7937,53.4079,53.7093,761492.90927738,0
+DVY.US,D,20140305,000000,53.7033,53.7171,53.4188,53.4865,541537.31603356,0
+DVY.US,D,20140306,000000,53.5611,53.6209,53.3697,53.4354,751691.81300412,0
+DVY.US,D,20140307,000000,53.5022,53.5866,53.1548,53.457,668366.70125255,0
+DVY.US,D,20140310,000000,53.4354,53.5022,53.2274,53.4011,860343.47106696,0
+DVY.US,D,20140311,000000,53.4276,53.5179,53.0802,53.1763,644072.3319373,0
+DVY.US,D,20140312,000000,52.9761,53.4815,52.9761,53.4491,461808.01140834,0
+DVY.US,D,20140313,000000,53.5787,53.6798,53.1852,53.2961,908372.81663642,0
+DVY.US,D,20140314,000000,53.193,53.6494,53.1469,53.5022,1126491.2774776,0
+DVY.US,D,20140317,000000,53.5866,53.9183,53.5532,53.88,853271.07172891,0
+DVY.US,D,20140318,000000,53.9604,54.2225,53.8486,54.1273,695965.46345834,0
+DVY.US,D,20140319,000000,54.1401,54.2059,53.352,53.6209,930958.43884175,0
+DVY.US,D,20140320,000000,53.5237,53.7318,53.3599,53.7033,608825.47443813,0
+DVY.US,D,20140321,000000,53.8565,54.3373,53.8486,53.8623,784068.34217377,0
+DVY.US,D,20140324,000000,53.9683,54.1401,53.5925,53.7672,875216.80533256,0
+DVY.US,D,20140325,000000,54.0056,54.1096,53.7966,54.0263,737288.20588084,0
+DVY.US,D,20140326,000000,54.2647,54.3462,53.9173,53.9281,704522.44510954,0
+DVY.US,D,20140327,000000,53.8937,54.0772,53.7563,53.9664,703588.08547937,0
+DVY.US,D,20140328,000000,54.039,54.304,53.9978,54.2049,660779.74181283,0
+DVY.US,D,20140331,000000,54.4817,54.8643,54.4021,54.8026,963578.49249516,0
+DVY.US,D,20140401,000000,54.9449,54.9449,54.5267,54.831,1379106.6626797,0
+DVY.US,D,20140402,000000,54.8781,55.0116,54.6711,54.9292,712875.64058185,0
+DVY.US,D,20140403,000000,55.0499,55.1186,54.8997,55.0067,539904.98874073,0
+DVY.US,D,20140404,000000,55.2501,55.4925,54.6534,54.7328,808008.12353776,0
+DVY.US,D,20140407,000000,54.5641,54.7741,54.2961,54.2961,927319.83661784,0
+DVY.US,D,20140408,000000,54.3255,54.7967,54.2127,54.7044,1551034.9482159,0
+DVY.US,D,20140409,000000,54.8251,54.9154,54.5641,54.9154,1056907.467768,0
+DVY.US,D,20140410,000000,54.9154,55.1186,54.1755,54.304,1206159.4462492,0
+DVY.US,D,20140411,000000,54.1028,54.3629,53.9085,54.0056,1009908.2613328,0
+DVY.US,D,20140414,000000,54.3373,54.5414,54.0851,54.4433,1326519.6392196,0
+DVY.US,D,20140415,000000,54.5336,54.9449,54.3629,54.9065,1606944.7053227,0
+DVY.US,D,20140416,000000,55.2089,55.4443,55.1235,55.4306,1192418.1442073,0
+DVY.US,D,20140417,000000,55.3953,55.4443,55.2422,55.3217,756087.48088257,0
+DVY.US,D,20140421,000000,55.3275,55.4258,55.201,55.3462,843788.9008256,0
+DVY.US,D,20140422,000000,55.4188,55.4601,55.2422,55.3275,961100.45255997,0
+DVY.US,D,20140423,000000,55.2815,55.5818,55.2815,55.3335,726227.7110221,0
+DVY.US,D,20140424,000000,55.5298,55.5504,55.2589,55.3953,884044.82260166,0
+DVY.US,D,20140425,000000,55.2678,55.468,55.2236,55.4513,935415.24257387,0
+DVY.US,D,20140428,000000,55.5955,55.7594,55.2236,55.6701,1143625.6193979,0
+DVY.US,D,20140429,000000,55.8399,55.9694,55.6112,55.6466,1291550.9498546,0
+DVY.US,D,20140430,000000,55.6701,55.9793,55.6034,55.9371,875232.08929597,0
+DVY.US,D,20140501,000000,55.9115,55.9528,55.624,55.8811,808429.96092804,0
+DVY.US,D,20140502,000000,55.8261,55.9439,55.4188,55.4601,595459.13896536,0
+DVY.US,D,20140505,000000,55.2089,55.6466,55.1696,55.6034,887167.845793,0
+DVY.US,D,20140506,000000,55.4758,55.5955,55.2746,55.2815,876532.24511723,0
+DVY.US,D,20140507,000000,55.4021,55.9115,55.4021,55.9067,995155.1609127,0
+DVY.US,D,20140508,000000,55.8399,56.0725,55.5651,55.7084,799445.02830119,0
+DVY.US,D,20140509,000000,55.7084,55.7084,55.4021,55.5151,667533.21578093,0
+DVY.US,D,20140512,000000,55.7358,55.8124,55.6338,55.7015,746392.35342233,0
+DVY.US,D,20140513,000000,55.7672,55.8723,55.6466,55.6868,1207935.4427982,0
+DVY.US,D,20140514,000000,55.7015,55.8468,55.5298,55.5818,1029316.8570094,0
+DVY.US,D,20140515,000000,55.4258,55.5004,55.0067,55.1853,810038.8528103,0
+DVY.US,D,20140516,000000,55.2422,55.3138,55.0067,55.2962,625764.18162668,0
+DVY.US,D,20140519,000000,55.2236,55.2501,55.0802,55.1235,876741.12595059,0
+DVY.US,D,20140520,000000,55.1038,55.1618,54.6789,54.8026,784612.45127138,0
+DVY.US,D,20140521,000000,54.9988,55.146,54.8398,55.1372,624621.96009406,0
+DVY.US,D,20140522,000000,55.1529,55.4365,55.0802,55.3717,660241.74630059,0
+DVY.US,D,20140523,000000,55.3384,55.5504,55.3384,55.4443,635489.87701375,0
+DVY.US,D,20140527,000000,55.6034,55.8006,55.6034,55.7505,1018123.9011343,0
+DVY.US,D,20140528,000000,55.8124,55.9292,55.6946,55.8468,887792.45043128,0
+DVY.US,D,20140529,000000,55.9694,56.0499,55.8006,56.0499,674245.93251326,0
+DVY.US,D,20140530,000000,56.0283,56.3287,56.0283,56.258,693492.51817763,0
+DVY.US,D,20140602,000000,56.3139,56.3581,56.1196,56.2825,634205.00515592,0
+DVY.US,D,20140603,000000,56.1707,56.2678,56.0725,56.202,516563.31981176,0
+DVY.US,D,20140604,000000,56.0823,56.2992,56.0352,56.258,506581.87277019,0
+DVY.US,D,20140605,000000,56.3816,56.7546,56.2089,56.7173,603022.66299451,0
+DVY.US,D,20140606,000000,56.8115,57.0147,56.7909,56.8478,915698.92976718,0
+DVY.US,D,20140609,000000,56.8036,56.9568,56.7242,56.8743,458599.39802187,0
+DVY.US,D,20140610,000000,56.7909,56.8822,56.6427,56.7781,542903.70236296,0
+DVY.US,D,20140611,000000,56.6044,56.6427,56.3287,56.3512,856725.24746094,0
+DVY.US,D,20140612,000000,56.3512,56.4023,56.0215,56.2531,1118260.3537126,0
+DVY.US,D,20140613,000000,56.3944,56.5593,56.1333,56.4493,982116.92118792,0
+DVY.US,D,20140616,000000,56.3816,56.8586,56.3816,56.7624,575888.53327656,0
+DVY.US,D,20140617,000000,56.6721,56.9254,56.5818,56.8822,1412609.1104877,0
+DVY.US,D,20140618,000000,56.887,57.5211,56.887,57.5161,894643.74176524,0
+DVY.US,D,20140619,000000,57.5692,57.8518,57.5613,57.8086,690864.69540097,0
+DVY.US,D,20140620,000000,57.9264,57.9951,57.8223,57.8842,723448.06754217,0
+DVY.US,D,20140623,000000,57.9578,58.1286,57.733,57.845,786591.21506831,0
+DVY.US,D,20140624,000000,57.7282,58.0147,57.6241,57.631,944492.89791211,0
+DVY.US,D,20140625,000000,57.5623,57.7507,57.474,57.735,1155440.1231185,0
+DVY.US,D,20140626,000000,57.6889,57.7429,57.3503,57.682,743361.03401149,0
+DVY.US,D,20140627,000000,57.5711,57.8263,57.5171,57.8263,722846.89831448,0
+DVY.US,D,20140630,000000,57.843,58.0069,57.6536,57.9853,783846.21523878,0
+DVY.US,D,20140701,000000,57.999,58.2238,57.8126,57.9912,1336770.0840173,0
+DVY.US,D,20140702,000000,58.0295,58.0295,57.3424,57.4642,695259.34434852,0
+DVY.US,D,20140703,000000,57.5907,57.6005,57.4141,57.5113,559215.76705145,0
+DVY.US,D,20140707,000000,57.474,57.5486,57.262,57.3209,527840.846951,0
+DVY.US,D,20140708,000000,57.3002,57.419,57.1942,57.314,503006.44426173,0
+DVY.US,D,20140709,000000,57.419,57.4799,57.1108,57.2934,393210.52680447,0
+DVY.US,D,20140710,000000,56.8999,57.3679,56.8694,57.3072,631227.68908247,0
+DVY.US,D,20140711,000000,57.3287,57.3984,57.2002,57.262,246659.73412432,0
+DVY.US,D,20140714,000000,57.4553,57.5398,57.2159,57.2531,690356.24888465,0
+DVY.US,D,20140715,000000,57.1942,57.3366,56.9901,57.1815,515625.9033889,0
+DVY.US,D,20140716,000000,57.3424,57.3591,57.0451,57.2374,669621.00518356,0
+DVY.US,D,20140717,000000,57.0814,57.2531,56.5975,56.6299,1097588.283727,0
+DVY.US,D,20140718,000000,56.7722,57.207,56.6741,57.1638,590835.23056655,0
+DVY.US,D,20140721,000000,57.0265,57.1226,56.786,57.0265,571175.97788994,0
+DVY.US,D,20140722,000000,57.1638,57.2306,57.0746,57.1168,793577.00528033,0
+DVY.US,D,20140723,000000,57.0589,57.0951,56.9479,57.0519,415724.8238472,0
+DVY.US,D,20140724,000000,57.0951,57.262,57.0352,57.2002,718336.09124495,0
+DVY.US,D,20140725,000000,57.0451,57.1874,56.7654,56.8007,730349.28648996,0
+DVY.US,D,20140728,000000,56.8154,57.1168,56.6957,57.0657,591859.25611543,0
+DVY.US,D,20140729,000000,57.2002,57.3679,56.8243,56.8243,426545.86994575,0
+DVY.US,D,20140730,000000,57.0127,57.0352,56.2296,56.4425,732829.36428694,0
+DVY.US,D,20140731,000000,56.1598,56.2384,55.468,55.468,1121302.8813633,0
+DVY.US,D,20140801,000000,55.3374,55.6966,55.1922,55.4934,1281451.3068293,0
+DVY.US,D,20140804,000000,55.575,55.575,54.9556,55.4767,1019646.1838905,0
+DVY.US,D,20140805,000000,55.3629,55.5161,54.8732,55.0292,1648969.4911314,0
+DVY.US,D,20140806,000000,54.8605,55.0685,54.7603,54.8281,1043017.4018155,0
+DVY.US,D,20140807,000000,55.0292,55.2569,54.73,54.8732,913716.09024667,0
+DVY.US,D,20140808,000000,54.9871,55.6809,54.9488,55.6564,948513.59922142,0
+DVY.US,D,20140811,000000,55.7614,56.0254,55.7113,55.731,604086.42684826,0
+DVY.US,D,20140812,000000,55.6476,55.7879,55.4856,55.6053,478644.82550746,0
+DVY.US,D,20140813,000000,55.7791,56.0627,55.6898,56.0048,456861.10191602,0
+DVY.US,D,20140814,000000,56.0402,56.3512,56.0402,56.2521,951826.14355912,0
+DVY.US,D,20140815,000000,56.4337,56.5701,55.9753,56.2885,569808.57262967,0
+DVY.US,D,20140818,000000,56.5465,56.6054,56.3816,56.5004,1307188.482291,0
+DVY.US,D,20140819,000000,56.5975,56.9204,56.5396,56.8999,903068.26240016,0
+DVY.US,D,20140820,000000,56.8243,57.157,56.8154,57.0893,887353.29121579,0
+DVY.US,D,20140821,000000,57.157,57.3072,57.0127,57.2463,760309.93050898,0
+DVY.US,D,20140822,000000,57.2237,57.3287,56.9528,57.1413,722861.163347,0
+DVY.US,D,20140825,000000,57.314,57.5623,57.2698,57.4268,916977.68803965,0
+DVY.US,D,20140826,000000,57.4553,57.578,57.1942,57.1942,801008.06829321,0
+DVY.US,D,20140827,000000,57.2374,57.4553,57.2374,57.4485,608887.62922269,0
+DVY.US,D,20140828,000000,57.2698,57.5231,57.2306,57.4799,588318.47125738,0
+DVY.US,D,20140829,000000,57.5711,57.7576,57.419,57.7282,627549.34855367,0
+DVY.US,D,20140902,000000,57.7949,57.8548,57.3287,57.5328,1163934.9499852,0
+DVY.US,D,20140903,000000,57.7429,57.8724,57.5829,57.6536,530220.05058943,0
+DVY.US,D,20140904,000000,57.735,57.8126,57.3679,57.5328,1469971.8630499,0
+DVY.US,D,20140905,000000,57.474,57.9549,57.474,57.9549,662217.45330483,0
+DVY.US,D,20140908,000000,57.8626,57.895,57.5171,57.6741,837142.41460141,0
+DVY.US,D,20140909,000000,57.631,57.6379,57.1413,57.1942,2090946.050542,0
+DVY.US,D,20140910,000000,57.2237,57.2934,56.9057,57.2374,1543699.6647071,0
+DVY.US,D,20140911,000000,57.0951,57.5171,57.0589,57.5044,1442151.99284,0
+DVY.US,D,20140912,000000,57.4141,57.4553,56.6957,56.8635,1128406.8675591,0
+DVY.US,D,20140915,000000,56.8842,57.0814,56.8076,56.9528,594012.2570953,0
+DVY.US,D,20140916,000000,56.8782,57.4415,56.8782,57.3002,711990.18963461,0
+DVY.US,D,20140917,000000,57.3424,57.4966,57.0265,57.1942,651226.2457469,0
+DVY.US,D,20140918,000000,57.3209,57.3209,56.9901,57.1168,722014.43177375,0
+DVY.US,D,20140919,000000,57.262,57.4357,57.151,57.207,682005.09127413,0
+DVY.US,D,20140922,000000,57.1815,57.1815,56.8429,56.8429,1203552.0020904,0
+DVY.US,D,20140923,000000,56.7105,56.7811,56.3512,56.3581,1086847.7331691,0
+DVY.US,D,20140924,000000,56.3797,56.6054,56.1432,56.5328,608834.64481618,0
+DVY.US,D,20140925,000000,56.4238,56.4562,55.8792,55.9105,1264429.0473074,0
+DVY.US,D,20140926,000000,56.0215,56.3482,55.7535,56.205,550086.14623761,0
+DVY.US,D,20140929,000000,55.8164,56.2875,55.8164,56.2276,838119.56932914,0
+DVY.US,D,20140930,000000,56.3335,56.4837,55.9164,56.0735,672754.21768384,0
+DVY.US,D,20141001,000000,55.9998,56.156,55.5004,55.5828,1330333.4975574,0
+DVY.US,D,20141002,000000,55.5651,55.78,55.1391,55.5416,1349979.5041324,0
+DVY.US,D,20141003,000000,55.8223,56.0499,55.5906,55.9508,1056032.2061297,0
+DVY.US,D,20141006,000000,56.099,56.1972,55.6632,55.9047,888472.07733784,0
+DVY.US,D,20141007,000000,55.7535,55.9282,55.3305,55.3305,826537.38185247,0
+DVY.US,D,20141008,000000,55.3423,56.4003,55.2706,56.3797,696972.16718201,0
+DVY.US,D,20141009,000000,56.2708,56.4238,55.2706,55.2854,852442.68091176,0
+DVY.US,D,20141010,000000,55.3011,55.8792,55.2373,55.253,1412392.0782072,0
+DVY.US,D,20141013,000000,55.2177,55.621,54.7712,54.7996,1831498.7336929,0
+DVY.US,D,20141014,000000,55.0499,55.7113,54.8683,55.1961,1951668.3865861,0
+DVY.US,D,20141015,000000,55.0312,55.0312,53.614,54.7613,2618613.6792409,0
+DVY.US,D,20141016,000000,54.5179,55.1794,53.9536,54.9586,2087939.1854726,0
+DVY.US,D,20141017,000000,55.6043,55.6338,55.0665,55.3934,1488485.8374012,0
+DVY.US,D,20141020,000000,55.2628,56.042,55.2628,56.0283,1497744.8624386,0
+DVY.US,D,20141021,000000,56.1432,56.8174,55.992,56.7811,2090222.609607,0
+DVY.US,D,20141022,000000,56.7811,57.2983,56.681,56.6967,1311389.5343686,0
+DVY.US,D,20141023,000000,57.1196,57.5555,57.048,57.2041,1310405.2471246,0
+DVY.US,D,20141024,000000,57.2355,57.682,57.154,57.6693,1110631.6181062,0
+DVY.US,D,20141027,000000,57.5044,57.7527,57.4043,57.6614,1207022.4807167,0
+DVY.US,D,20141028,000000,57.8655,58.2984,57.6693,58.2385,1367135.2436014,0
+DVY.US,D,20141029,000000,58.3297,58.5506,57.682,58.1639,1338748.8478142,0
+DVY.US,D,20141030,000000,58.0707,59.0207,58.0511,58.899,1011166.6409873,0
+DVY.US,D,20141031,000000,59.4918,59.4918,58.9893,59.3318,1050666.5160398,0
+DVY.US,D,20141103,000000,59.3828,59.6361,59.2955,59.4604,1589354.9012925,0
+DVY.US,D,20141104,000000,59.3691,59.6134,59.0796,59.2611,1114535.1423627,0
+DVY.US,D,20141105,000000,59.5879,59.8412,59.4378,59.8019,908842.54377874,0
+DVY.US,D,20141106,000000,59.8647,59.8647,59.1345,59.4996,1020467.4421915,0
+DVY.US,D,20141107,000000,59.4378,59.7028,59.2955,59.7028,1390200.782258,0
+DVY.US,D,20141110,000000,59.7028,59.956,59.6361,59.9314,1579319.4509136,0
+DVY.US,D,20141111,000000,59.9717,59.9845,59.6576,59.8019,987318.56340385,0
+DVY.US,D,20141112,000000,59.581,59.6134,59.3249,59.5516,597130.18563218,0
+DVY.US,D,20141113,000000,59.6272,59.7342,59.2121,59.3377,1738657.8263185,0
+DVY.US,D,20141114,000000,59.3377,59.3613,58.9982,59.0717,697531.56024304,0
+DVY.US,D,20141117,000000,58.954,59.4525,58.954,59.3926,1273614.7093205,0
+DVY.US,D,20141118,000000,59.3926,59.8078,59.3926,59.6272,809422.39961919,0
+DVY.US,D,20141119,000000,59.5879,59.6449,59.3034,59.5516,1204938.7670377,0
+DVY.US,D,20141120,000000,59.3377,59.6528,59.3092,59.5967,1383318.9229972,0
+DVY.US,D,20141121,000000,60.0963,60.167,59.6134,59.8647,1077947.3718064,0
+DVY.US,D,20141124,000000,59.9992,60.0296,59.795,59.8412,823949.29738068,0
+DVY.US,D,20141125,000000,59.9717,59.9717,59.5742,59.795,1717365.2274182,0
+DVY.US,D,20141126,000000,59.849,59.9314,59.7342,59.8922,816158.55176208,0
+DVY.US,D,20141128,000000,59.8725,60.1532,59.8245,59.8922,544933.41270461,0
+DVY.US,D,20141201,000000,59.6361,59.9226,59.5133,59.688,1490465.620129,0
+DVY.US,D,20141202,000000,59.688,60.1228,59.6272,60.061,850686.04404981,0
+DVY.US,D,20141203,000000,60.061,60.2573,60.0296,60.2121,932649.86412646,0
+DVY.US,D,20141204,000000,60.113,60.2505,59.8245,60.113,906678.33455903,0
+DVY.US,D,20141205,000000,60.0698,60.167,59.956,60.1051,868908.60416531,0
+DVY.US,D,20141208,000000,59.956,60.2867,59.7117,59.956,940186.89595236,0
+DVY.US,D,20141209,000000,59.6272,60.113,59.4457,60.1051,2221345.7696149,0
+DVY.US,D,20141210,000000,59.9226,60.0826,59.0796,59.1562,1555391.8967203,0
+DVY.US,D,20141211,000000,59.374,60.0296,59.319,59.5663,1017218.0715692,0
+DVY.US,D,20141212,000000,59.319,59.4672,58.5889,58.5889,1311240.770458,0
+DVY.US,D,20141215,000000,58.8381,58.9805,57.9117,58.2002,1948166.3211021,0
+DVY.US,D,20141216,000000,57.9951,59.2032,57.9578,58.2081,1444925.5227346,0
+DVY.US,D,20141217,000000,58.4132,59.3613,58.2758,59.2768,1730920.0651065,0
+DVY.US,D,20141218,000000,59.9314,60.5076,59.6655,60.4928,4469896.9941104,0
+DVY.US,D,20141219,000000,60.7362,61.0042,60.3947,60.692,2076051.3187276,0
+DVY.US,D,20141222,000000,60.7499,60.9217,60.5605,60.9119,1640872.0473136,0
+DVY.US,D,20141223,000000,61.116,61.2377,60.9727,61.116,1439488.507482,0
+DVY.US,D,20141224,000000,61.0876,61.5744,61.0366,61.4752,565505.62746259,0
+DVY.US,D,20141226,000000,61.4988,62.0326,61.4988,61.8511,1434301.1302986,0
+DVY.US,D,20141229,000000,61.91,62.3565,61.8511,62.2879,988695.13904219,0
+DVY.US,D,20141230,000000,62.1661,62.1897,61.5979,61.6136,1458906.2735367,0
+DVY.US,D,20141231,000000,61.7519,61.7519,60.7244,60.7489,1302551.3277906,0
+DVY.US,D,20150102,000000,60.9718,61.0797,60.2887,60.7794,1440584.8771244,0
+DVY.US,D,20150105,000000,60.4575,60.6655,59.6243,59.7833,2555716.0940604,0
+DVY.US,D,20150106,000000,59.955,60.3584,59.2887,59.3956,1508875.663529,0
+DVY.US,D,20150107,000000,59.7391,60.1601,59.5477,60.0826,1777054.1992123,0
+DVY.US,D,20150108,000000,60.5723,61.0542,60.4516,60.9393,1898786.8920975,0
+DVY.US,D,20150109,000000,61.0611,61.0699,60.2513,60.4654,1659102.7588762,0
+DVY.US,D,20150112,000000,60.5419,60.5969,59.8844,60.1434,1885233.0733401,0
+DVY.US,D,20150113,000000,60.5507,61.1102,59.7921,60.2513,2269994.6251682,0
+DVY.US,D,20150114,000000,59.6694,60.3888,59.6017,60.3525,2143972.2332176,0
+DVY.US,D,20150115,000000,60.5969,60.6813,60.0453,60.2376,1596322.3507485,0
+DVY.US,D,20150116,000000,60.2759,60.9463,60.0963,60.8942,1925475.7490145,0
+DVY.US,D,20150120,000000,61.169,61.2093,60.534,61.0297,2507194.6048689,0
+DVY.US,D,20150121,000000,60.9315,61.4752,60.6655,61.4281,1816872.9996346,0
+DVY.US,D,20150122,000000,61.697,61.9807,61.2308,61.9345,1603752.3948305,0
+DVY.US,D,20150123,000000,61.9188,61.9679,61.6214,61.6597,1415263.4254676,0
+DVY.US,D,20150126,000000,61.6048,61.8089,61.1455,61.805,1423594.2044602,0
+DVY.US,D,20150127,000000,61.2937,61.7196,61.1857,61.4439,1401488.4987062,0
+DVY.US,D,20150128,000000,61.7372,61.9188,60.6568,60.7961,1893578.1173653,0
+DVY.US,D,20150129,000000,60.8864,61.5145,60.3888,61.4379,1519639.6494975,0
+DVY.US,D,20150130,000000,60.9865,61.2858,60.3976,60.4437,2036864.2554597,0
+DVY.US,D,20150202,000000,60.589,61.1023,59.9785,61.0542,1544761.3906991,0
+DVY.US,D,20150203,000000,61.2692,61.8511,61.2093,61.8511,2623181.5464405,0
+DVY.US,D,20150204,000000,61.6391,61.8265,61.224,61.3526,1264457.5773724,0
+DVY.US,D,20150205,000000,61.4596,61.8747,61.4095,61.8089,1031791.8401519,0
+DVY.US,D,20150206,000000,61.6813,61.9747,60.7048,60.9266,1902046.4520287,0
+DVY.US,D,20150209,000000,60.6813,61.0454,60.3976,60.5969,1025143.3160659,0
+DVY.US,D,20150210,000000,60.8402,61.2995,60.5507,61.2308,1133281.4329579,0
+DVY.US,D,20150211,000000,61.1307,61.1936,60.4879,60.7489,1007931.5353976,0
+DVY.US,D,20150212,000000,60.962,61.1612,60.7716,61.1023,1266872.4435922,0
+DVY.US,D,20150213,000000,61.1612,61.1612,60.5635,60.8805,1087484.5649781,0
+DVY.US,D,20150217,000000,60.7489,61.0699,60.5822,60.9718,1159743.0682855,0
+DVY.US,D,20150218,000000,60.8187,61.385,60.7549,61.3526,1409117.2343126,0
+DVY.US,D,20150219,000000,61.2004,61.3289,61.01,61.1524,1146079.2049916,0
+DVY.US,D,20150220,000000,61.0454,61.3526,60.7107,61.3368,904744.40372145,0
+DVY.US,D,20150223,000000,61.2308,61.4095,61.1386,61.4095,953940.42516501,0
+DVY.US,D,20150224,000000,61.4144,61.6666,61.2377,61.4841,1475286.606595,0
+DVY.US,D,20150225,000000,61.5066,61.537,61.0925,61.1936,1224294.3783078,0
+DVY.US,D,20150226,000000,61.2093,61.224,60.8128,60.9463,685449.07769721,0
+DVY.US,D,20150227,000000,60.9393,61.0179,60.7637,60.7794,948069.34535145,0
+DVY.US,D,20150302,000000,60.8628,60.8628,60.3122,60.5203,1671288.1534424,0
+DVY.US,D,20150303,000000,60.4045,60.5203,60.1768,60.4654,1337869.5104523,0
+DVY.US,D,20150304,000000,60.2955,60.4349,59.9461,60.113,1437070.5844696,0
+DVY.US,D,20150305,000000,60.2288,60.3976,60.0895,60.2376,1025229.9251919,0
+DVY.US,D,20150306,000000,59.8981,60.0541,58.9373,59.0963,1637172.309236,0
+DVY.US,D,20150309,000000,59.1267,59.4397,59.057,59.2887,1896092.8388126,0
+DVY.US,D,20150310,000000,58.9284,59.1041,58.6271,58.6448,1643185.0204439,0
+DVY.US,D,20150311,000000,58.7616,58.7616,58.3661,58.4976,1116719.7302003,0
+DVY.US,D,20150312,000000,58.7194,59.4192,58.53,59.3043,1608548.5025504,0
+DVY.US,D,20150313,000000,59.1787,59.2336,58.3219,58.8283,1187301.0732556,0
+DVY.US,D,20150316,000000,58.9883,59.6184,58.952,59.5772,2013728.4105715,0
+DVY.US,D,20150317,000000,59.2965,59.585,59.2493,59.5104,724874.57079433,0
+DVY.US,D,20150318,000000,59.425,60.7489,59.2788,60.4821,1250948.5915745,0
+DVY.US,D,20150319,000000,60.3122,60.4732,60.0217,60.1051,740168.72351932,0
+DVY.US,D,20150320,000000,60.269,60.9031,60.269,60.8942,2023138.2373812,0
+DVY.US,D,20150323,000000,60.8128,61.1936,60.8128,60.9718,2219322.1728587,0
+DVY.US,D,20150324,000000,60.9266,60.9787,60.4349,60.4437,929163.08260581,0
+DVY.US,D,20150325,000000,60.534,60.6813,59.8009,59.8156,2756911.1316764,0
+DVY.US,D,20150326,000000,59.6694,59.8863,59.4182,59.5693,1759679.3896009,0
+DVY.US,D,20150327,000000,59.585,59.8235,59.4771,59.7244,1427746.347855,0
+DVY.US,D,20150330,000000,59.9481,60.5026,59.9324,60.3643,1288952.6760738,0
+DVY.US,D,20150331,000000,60.1719,60.4035,59.957,60.0875,1412020.1684307,0
+DVY.US,D,20150401,000000,59.9933,60.0875,59.6478,60.0639,956371.59427905,0
+DVY.US,D,20150402,000000,59.957,60.4035,59.9481,60.1797,783333.6929989,0
+DVY.US,D,20150406,000000,60.0169,61.0218,60.0169,60.8647,1144712.8186622,0
+DVY.US,D,20150407,000000,60.798,60.8814,60.4634,60.4869,732499.23067715,0
+DVY.US,D,20150408,000000,60.4113,60.6106,60.1719,60.3721,760764.37368788,0
+DVY.US,D,20150409,000000,60.2799,60.5625,60.0933,60.4869,821745.34985609,0
+DVY.US,D,20150410,000000,60.6106,60.9737,60.4722,60.9031,1013964.6252233,0
+DVY.US,D,20150413,000000,60.7883,60.8972,60.4801,60.5026,1870197.7290623,0
+DVY.US,D,20150414,000000,60.4634,60.8972,60.4339,60.849,1420224.5999924,0
+DVY.US,D,20150415,000000,60.9972,61.4429,60.9972,61.1572,1100586.9973493,0
+DVY.US,D,20150416,000000,61.0404,61.1651,60.6734,60.9423,605051.35440526,0
+DVY.US,D,20150417,000000,60.696,60.7637,60.2416,60.4339,779571.80013676,0
+DVY.US,D,20150420,000000,60.7107,61.2495,60.6813,60.9972,805472.00454159,0
+DVY.US,D,20150421,000000,61.2201,61.2897,60.5272,60.6568,1351869.6209415,0
+DVY.US,D,20150422,000000,60.641,60.8814,60.3643,60.8138,682991.41637991,0
+DVY.US,D,20150423,000000,60.7175,61.2652,60.7175,61.1052,918493.85721053,0
+DVY.US,D,20150424,000000,61.0738,61.2819,60.9972,61.1729,739468.71799486,0
+DVY.US,D,20150427,000000,61.1729,61.2897,60.589,60.6734,871151.27106389,0
+DVY.US,D,20150428,000000,60.5812,61.0336,60.4496,61.0267,732761.09591701,0
+DVY.US,D,20150429,000000,60.7559,60.9815,60.5095,60.8196,894883.19052542,0
+DVY.US,D,20150430,000000,60.7342,60.7883,60.1258,60.3868,1221893.7771205,0
+DVY.US,D,20150501,000000,60.4634,60.7489,60.3181,60.6891,1042111.5722504,0
+DVY.US,D,20150504,000000,60.7883,61.064,60.7559,60.8343,903060.11095301,0
+DVY.US,D,20150505,000000,60.7489,60.8647,59.9795,60.0639,1206848.2435338,0
+DVY.US,D,20150506,000000,60.2023,60.3181,59.4387,59.8569,973293.99857329,0
+DVY.US,D,20150507,000000,59.7479,60.0875,59.6243,59.8647,1093784.6146982,0
+DVY.US,D,20150508,000000,60.1337,60.5713,60.1258,60.4417,723016.04084294,0
+DVY.US,D,20150511,000000,60.379,60.5969,60.1337,60.1719,905521.84799388,0
+DVY.US,D,20150512,000000,59.8932,60.164,59.6321,60.0571,782598.02489314,0
+DVY.US,D,20150513,000000,60.0933,60.4417,59.9069,59.9795,947167.59150991,0
+DVY.US,D,20150514,000000,60.2338,60.5497,60.2249,60.5193,774253.99979887,0
+DVY.US,D,20150515,000000,60.5567,60.7489,60.4722,60.7421,655882.75993433,0
+DVY.US,D,20150518,000000,60.6253,60.9815,60.6057,60.9472,674897.02935478,0
+DVY.US,D,20150519,000000,60.9551,60.9648,60.6568,60.9031,2380063.6161052,0
+DVY.US,D,20150520,000000,60.9226,61.2201,60.8343,60.9737,647694.63126691,0
+DVY.US,D,20150521,000000,60.9226,61.1651,60.9031,61.0885,762448.66645633,0
+DVY.US,D,20150522,000000,61.013,61.0404,60.8265,60.9345,544791.78131029,0
+DVY.US,D,20150526,000000,60.7883,60.8265,60.2416,60.3957,1043959.9128928,0
+DVY.US,D,20150527,000000,60.4801,60.8049,60.3643,60.7107,585782.35226121,0
+DVY.US,D,20150528,000000,60.5969,60.8196,60.4634,60.7883,662529.24615851,0
+DVY.US,D,20150529,000000,60.7489,60.7489,60.3181,60.4339,557373.53999437,0
+DVY.US,D,20150601,000000,60.6253,60.641,60.2475,60.3868,760180.52628538,0
+DVY.US,D,20150602,000000,60.2338,60.4496,59.957,60.1562,1152504.5832118,0
+DVY.US,D,20150603,000000,60.2092,60.2171,59.8402,60.0021,647265.66136037,0
+DVY.US,D,20150604,000000,59.9481,59.9864,59.5153,59.5693,1215144.378876,0
+DVY.US,D,20150605,000000,59.4947,59.5153,59.109,59.3308,808757.03774515,0
+DVY.US,D,20150608,000000,59.1689,59.3308,59.1395,59.1463,898129.504355,0
+DVY.US,D,20150609,000000,59.161,59.3456,59.0756,59.109,901061.98746908,0
+DVY.US,D,20150610,000000,59.3181,59.8794,59.3024,59.7312,700547.59569047,0
+DVY.US,D,20150611,000000,59.7087,60.008,59.7087,59.9795,1420993.8928177,0
+DVY.US,D,20150612,000000,59.7008,59.7941,59.3838,59.424,1014222.4147396,0
+DVY.US,D,20150615,000000,59.2013,59.3838,58.9393,59.1463,1018506.0002197,0
+DVY.US,D,20150616,000000,59.0442,59.5016,58.9922,59.4771,822376.06807973,0
+DVY.US,D,20150617,000000,59.5693,59.8235,59.3544,59.6861,1146918.8040486,0
+DVY.US,D,20150618,000000,59.7714,60.4035,59.7626,60.1866,1144451.9723533,0
+DVY.US,D,20150619,000000,60.1405,60.273,59.8569,59.8569,841183.49452861,0
+DVY.US,D,20150622,000000,60.0169,60.2652,59.9403,60.0786,794747.756878,0
+DVY.US,D,20150623,000000,60.2416,60.2416,59.7577,59.8725,750956.14489836,0
+DVY.US,D,20150624,000000,59.7813,59.8372,59.4182,59.425,1632608.51776,0
+DVY.US,D,20150625,000000,59.5036,59.5428,59.0589,59.0923,2226893.848335,0
+DVY.US,D,20150626,000000,59.1522,59.4702,58.9648,59.4397,542573.56875317,0
+DVY.US,D,20150629,000000,59.0668,59.3848,58.4455,58.477,1337781.8823954,0
+DVY.US,D,20150630,000000,58.7567,58.897,58.2885,58.42,1132754.6456855,0
+DVY.US,D,20150701,000000,58.5682,58.7871,57.3169,58.7507,950985.52557124,0
+DVY.US,D,20150702,000000,58.7871,59.16,58.7871,58.9421,1670815.3695074,0
+DVY.US,D,20150706,000000,58.5398,58.85,58.5054,58.7507,811157.63893236,0
+DVY.US,D,20150707,000000,58.7507,59.6439,58.5466,59.5575,1117563.4049809,0
+DVY.US,D,20150708,000000,59.1747,59.3691,58.8342,58.9363,855925.38670883,0
+DVY.US,D,20150709,000000,59.5251,59.5251,58.8106,58.8263,539616.63129762,0
+DVY.US,D,20150710,000000,59.3181,59.5114,59.0983,59.3024,693846.08719798,0
+DVY.US,D,20150713,000000,59.4869,59.7587,59.4702,59.7135,561354.5029988,0
+DVY.US,D,20150714,000000,59.6262,59.8981,59.6204,59.8283,1078213.31277,0
+DVY.US,D,20150715,000000,59.7214,59.8372,59.5251,59.6713,658610.43793864,0
+DVY.US,D,20150716,000000,59.7666,60.2171,59.7666,60.1719,732564.44225439,0
+DVY.US,D,20150717,000000,60.1003,60.1003,59.6361,59.6713,563284.3581128,0
+DVY.US,D,20150720,000000,59.6046,59.745,59.3554,59.5251,1067911.9214275,0
+DVY.US,D,20150721,000000,59.4957,59.5575,58.9893,59.1149,625542.0546917,0
+DVY.US,D,20150722,000000,58.8263,59.2523,58.8263,59.1149,1607783.2854487,0
+DVY.US,D,20150723,000000,59.1149,59.1522,58.5466,58.7086,816691.45261985,0
+DVY.US,D,20150724,000000,58.6958,58.6958,58.1041,58.1796,821581.3019821,0
+DVY.US,D,20150727,000000,57.8872,58.3719,57.8872,58.2267,1588101.6162924,0
+DVY.US,D,20150728,000000,58.3631,58.8411,58.1512,58.7969,1303309.412376,0
+DVY.US,D,20150729,000000,58.7507,59.2455,58.7017,59.2003,733593.56245773,0
+DVY.US,D,20150730,000000,59.0589,59.4476,59.0148,59.3466,610364.06008868,0
+DVY.US,D,20150731,000000,59.4182,59.689,59.2758,59.3318,893611.56476921,0
+DVY.US,D,20150803,000000,59.2758,59.4614,59.0079,59.2602,728714.92133534,0
+DVY.US,D,20150804,000000,59.2308,59.3239,58.8637,58.9421,631073.83051741,0
+DVY.US,D,20150805,000000,59.1149,59.5114,59.1149,59.16,414199.48429827,0
+DVY.US,D,20150806,000000,59.1149,59.1914,58.7871,59.16,724821.58638782,0
+DVY.US,D,20150807,000000,59.0589,59.2169,58.9274,59.1747,677507.53030623,0
+DVY.US,D,20150810,000000,59.3181,59.689,59.3181,59.6713,629530.15021239,0
+DVY.US,D,20150811,000000,59.2523,59.5949,59.2308,59.4869,689106.02067723,0
+DVY.US,D,20150812,000000,59.107,59.9206,59.0825,59.8205,964875.59152373,0
+DVY.US,D,20150813,000000,59.7135,59.8205,59.4554,59.6802,746714.33558496,0
+DVY.US,D,20150814,000000,59.6046,60.0149,59.5792,60.0002,1476449.2067456,0
+DVY.US,D,20150817,000000,59.8283,60.3731,59.689,60.2661,558522.89404325,0
+DVY.US,D,20150818,000000,60.2338,60.274,60.007,60.1003,590040.46446892,0
+DVY.US,D,20150819,000000,59.8687,60.0924,59.3613,59.7283,679825.598091,0
+DVY.US,D,20150820,000000,59.3946,59.6439,59.0207,59.0432,886154.00955307,0
+DVY.US,D,20150821,000000,58.4849,58.8411,57.8223,57.8223,1663995.6650312,0
+DVY.US,D,20150824,000000,53.9487,57.3661,37.3156,55.8114,7231159.9796368,0
+DVY.US,D,20150825,000000,56.3611,57.3661,54.73,54.7869,1843055.4478972,0
+DVY.US,D,20150826,000000,55.3275,56.0725,54.6769,55.9743,1767674.9403293,0
+DVY.US,D,20150827,000000,56.5092,57.2473,56.2835,57.2011,1307423.8553276,0
+DVY.US,D,20150828,000000,57.0078,57.5672,57.0078,57.418,796238.45277651,0
+DVY.US,D,20150831,000000,57.1482,57.3032,56.7448,57.1216,940177.72557431,0
+DVY.US,D,20150901,000000,56.0587,56.2678,55.2668,55.5366,1426284.1820215,0
+DVY.US,D,20150902,000000,56.0823,56.1922,55.415,56.0656,980569.16515932,0
+DVY.US,D,20150903,000000,56.258,56.9116,56.1991,56.4238,1042444.7626528,0
+DVY.US,D,20150904,000000,55.8625,55.9391,55.3973,55.6456,957030.84256773,0
+DVY.US,D,20150908,000000,56.6496,56.9695,56.3464,56.9616,1188442.2758573,0
+DVY.US,D,20150909,000000,57.3248,57.3248,56.0823,56.1745,1087462.1484984,0
+DVY.US,D,20150910,000000,56.0656,56.7105,56.0587,56.258,833526.22885718,0
+DVY.US,D,20150911,000000,56.0587,56.4493,55.89,56.4493,774883.69909162,0
+DVY.US,D,20150914,000000,56.4081,56.5259,56.2069,56.2913,1114476.0443708,0
+DVY.US,D,20150915,000000,56.4631,56.9764,56.3159,56.8822,768839.40102602,0
+DVY.US,D,20150916,000000,56.9833,57.6212,56.9528,57.5672,683042.36292464,0
+DVY.US,D,20150917,000000,57.5583,58.4897,57.4809,57.6741,1221708.3316978,0
+DVY.US,D,20150918,000000,56.9616,57.418,56.7507,56.9047,1241181.1200207,0
+DVY.US,D,20150921,000000,57.1158,57.5191,57.0284,57.1628,694232.26200696,0
+DVY.US,D,20150922,000000,56.5652,56.8822,56.4003,56.6113,751729.51344721,0
+DVY.US,D,20150923,000000,56.626,56.7448,56.3464,56.5092,1190651.3180364,0
+DVY.US,D,20150924,000000,56.1578,56.8184,56.0823,56.6948,1119284.3792616,0
+DVY.US,D,20150925,000000,57.0519,57.4357,56.73,56.9715,1397080.603657,0
+DVY.US,D,20150928,000000,56.6516,56.7978,55.9508,56.0382,1082648.7189532,0
+DVY.US,D,20150929,000000,56.1412,56.3297,55.834,56.1245,960072.35128752,0
+DVY.US,D,20150930,000000,56.5416,57.1049,56.3993,57.0677,1167994.3706685,0
+DVY.US,D,20151001,000000,57.2541,57.264,56.256,56.7045,1294204.2459036,0
+DVY.US,D,20151002,000000,56.4307,57.4749,56.2443,57.4661,1273296.8028813,0
+DVY.US,D,20151005,000000,57.8047,58.6526,57.8047,58.6036,1232361.2541988,0
+DVY.US,D,20151006,000000,58.5967,58.6674,58.3641,58.4927,2890154.6868757,0
+DVY.US,D,20151007,000000,58.7537,59.0275,58.4868,58.9176,960847.75769816,0
+DVY.US,D,20151008,000000,58.7469,59.7195,58.7292,59.6321,987476.49769248,0
+DVY.US,D,20151009,000000,59.7195,59.7881,59.4652,59.5762,1057213.1470363,0
+DVY.US,D,20151012,000000,59.5595,59.7656,59.4652,59.6616,783157.41795417,0
+DVY.US,D,20151013,000000,59.5458,59.742,59.2877,59.3632,1405242.2401211,0
+DVY.US,D,20151014,000000,59.3102,59.5673,59.0737,59.1689,720657.2158224,0
+DVY.US,D,20151015,000000,59.1846,59.7028,58.9795,59.7028,813083.41832278,0
+DVY.US,D,20151016,000000,59.8824,59.9461,59.6086,59.9373,652961.48506007,0
+DVY.US,D,20151019,000000,59.742,59.8971,59.6007,59.8912,949913.61027032,0
+DVY.US,D,20151020,000000,59.7332,60.1189,59.694,59.9855,1029297.4973224,0
+DVY.US,D,20151021,000000,60.0571,60.2505,59.7195,59.7587,764385.65408659,0
+DVY.US,D,20151022,000000,60.0933,60.8795,60.0629,60.8108,931644.17933368,0
+DVY.US,D,20151023,000000,61.0267,61.0581,60.4555,60.7077,1116365.142249,0
+DVY.US,D,20151026,000000,60.6675,60.7137,60.3309,60.4624,773437.83615246,0
+DVY.US,D,20151027,000000,60.3054,60.4182,59.8824,60.11,1020879.0902727,0
+DVY.US,D,20151028,000000,60.1258,60.6057,59.7587,60.4791,1129621.4331852,0
+DVY.US,D,20151029,000000,60.9031,60.9031,59.9373,60.2592,969247.82399162,0
+DVY.US,D,20151030,000000,60.3378,60.6106,60.166,60.2975,1250602.1550703,0
+DVY.US,D,20151102,000000,60.3691,60.9217,60.22,60.8472,1009465.0263937,0
+DVY.US,D,20151103,000000,60.7754,61.1681,60.7137,60.9815,1106341.9190408,0
+DVY.US,D,20151104,000000,61.1003,61.1297,60.7382,60.8619,919062.4206496,0
+DVY.US,D,20151105,000000,60.9217,61.0227,60.6273,60.7754,807475.22267999,0
+DVY.US,D,20151106,000000,60.5723,60.5723,59.53,59.9618,1615205.1780835,0
+DVY.US,D,20151109,000000,59.796,59.8265,59.4349,59.6694,1082897.3380915,0
+DVY.US,D,20151110,000000,59.5526,60.0002,59.5526,59.9785,771270.57014006,0
+DVY.US,D,20151111,000000,60.0482,60.2278,59.9461,60.0149,904870.75115236,0
+DVY.US,D,20151112,000000,59.6773,59.8441,58.9972,58.9972,1458653.5786748,0
+DVY.US,D,20151113,000000,58.8862,59.1149,58.5418,58.6262,982635.55701317,0
+DVY.US,D,20151116,000000,58.5339,59.6478,58.5339,59.6184,978683.12407378,0
+DVY.US,D,20151117,000000,59.6243,59.7744,58.9696,59.0737,1062952.7847644,0
+DVY.US,D,20151118,000000,59.1453,59.9128,59.1149,59.8677,923102.48164591,0
+DVY.US,D,20151119,000000,59.8196,60.1346,59.8196,60.0571,858720.31415218,0
+DVY.US,D,20151120,000000,60.2121,60.5085,60.0482,60.1886,735832.15363274,0
+DVY.US,D,20151123,000000,60.0718,60.5085,60.0718,60.269,992706.66997345,0
+DVY.US,D,20151124,000000,59.9717,60.5723,59.8765,60.431,1044335.8983929,0
+DVY.US,D,20151125,000000,60.4399,60.5026,60.2278,60.4182,1477776.873701,0
+DVY.US,D,20151127,000000,60.3937,60.5567,60.2828,60.4712,311312.93723596,0
+DVY.US,D,20151130,000000,60.6106,60.6184,60.3309,60.3603,1299171.5340139,0
+DVY.US,D,20151201,000000,60.4487,60.852,60.4487,60.8108,1128176.589177,0
+DVY.US,D,20151202,000000,60.7686,60.7686,59.7881,59.8765,1354583.0339133,0
+DVY.US,D,20151203,000000,59.9373,59.9855,58.9402,59.1375,1382232.7426638,0
+DVY.US,D,20151204,000000,59.1757,60.1346,59.1757,60.0629,1257236.4141238,0
+DVY.US,D,20151207,000000,59.8765,59.8971,59.32,59.7107,1448967.6215927,0
+DVY.US,D,20151208,000000,59.2965,59.6321,59.0737,59.3878,989035.46196091,0
+DVY.US,D,20151209,000000,59.2179,59.9618,58.7665,59.0737,1640318.7678379,0
+DVY.US,D,20151210,000000,59.0501,59.32,58.793,58.8617,2325028.1017058,0
+DVY.US,D,20151211,000000,58.2267,58.6183,58.0579,58.1413,1292673.8117002,0
+DVY.US,D,20151214,000000,58.0943,58.4308,57.7566,58.2895,1758484.1836618,0
+DVY.US,D,20151215,000000,58.692,59.2308,58.5163,58.9559,1523668.5022541,0
+DVY.US,D,20151216,000000,59.1689,59.9618,59.1689,59.8824,1487087.8642141,0
+DVY.US,D,20151217,000000,59.8912,59.9049,59.2474,59.2877,1269602.1594583,0
+DVY.US,D,20151218,000000,59.0983,59.0983,58.3553,58.3641,1941557.5353209,0
+DVY.US,D,20151221,000000,58.5585,58.8391,58.2356,58.6743,1490142.6190354,0
+DVY.US,D,20151222,000000,58.8558,59.3878,58.4652,59.2965,1456835.8059593,0
+DVY.US,D,20151223,000000,59.5909,60.2366,59.5909,60.1964,1151423.4975328,0
+DVY.US,D,20151224,000000,60.111,60.2926,59.9461,60.1032,523313.73698717,0
+DVY.US,D,20151228,000000,59.8755,60.0629,59.6213,60.0325,1383421.8350175,0
+DVY.US,D,20151229,000000,60.38,60.5428,60.2857,60.3976,1094919.7037145,0
+DVY.US,D,20151230,000000,60.3171,60.4526,60.0492,60.1032,1164050.0891762,0
+DVY.US,D,20151231,000000,59.9717,59.9923,59.3818,59.4859,1314179.3671575,0
+DVY.US,D,20160104,000000,58.7527,59.0197,58.3788,59.0197,2602321.9931703,0
+DVY.US,D,20160105,000000,59.107,59.4702,58.688,59.373,2061338.9755434,0
+DVY.US,D,20160106,000000,58.6478,58.9962,58.4593,58.7734,1487723.6770921,0
+DVY.US,D,20160107,000000,57.9666,58.4161,57.576,57.7292,2130329.7674725,0
+DVY.US,D,20160108,000000,57.9254,58.1148,57.2139,57.3317,2032446.1711016,0
+DVY.US,D,20160111,000000,57.5466,57.6978,56.9626,57.4681,2526769.2862813,0
+DVY.US,D,20160112,000000,57.9107,57.9107,56.9293,57.5211,1780304.5887655,0
+DVY.US,D,20160113,000000,57.7075,57.8724,56.6044,56.6614,2041168.2195577,0
+DVY.US,D,20160114,000000,56.8174,57.9823,56.7153,57.6486,1843273.4991086,0
+DVY.US,D,20160115,000000,56.5191,56.9626,56.0587,56.8263,2051957.6787985,0
+DVY.US,D,20160119,000000,57.2364,57.3886,56.572,56.9911,2364795.9555834,0
+DVY.US,D,20160120,000000,56.3895,56.6044,54.8673,56.0205,2410433.8703437,0
+DVY.US,D,20160121,000000,56.0656,56.6692,55.6466,56.1873,1969722.823104,0
+DVY.US,D,20160122,000000,56.836,57.316,56.6839,57.2708,1137674.0440437,0
+DVY.US,D,20160125,000000,57.0941,57.1844,56.2933,56.3444,1203747.6368221,0
+DVY.US,D,20160126,000000,56.4769,57.2531,56.47,57.2139,1233130.5470241,0
+DVY.US,D,20160127,000000,57.0569,57.735,56.6692,57.049,1294560.8717167,0
+DVY.US,D,20160128,000000,57.4582,57.8882,57.1687,57.6801,1326681.6492318,0
+DVY.US,D,20160129,000000,57.9598,58.9785,57.9254,58.9402,1349656.5030388,0
+DVY.US,D,20160201,000000,58.7587,59.2975,58.5849,59.0825,1283436.1842116,0
+DVY.US,D,20160202,000000,58.6144,58.6713,58.2984,58.5535,1397054.1114537,0
+DVY.US,D,20160203,000000,58.8764,59.5251,58.2905,59.321,1972436.2360758,0
+DVY.US,D,20160204,000000,59.271,59.7165,59.0501,59.2268,1504943.6092076,0
+DVY.US,D,20160205,000000,59.1218,59.2493,58.8087,59.0197,1416485.12361,0
+DVY.US,D,20160208,000000,58.6713,59.1542,58.2444,59.0668,1903310.9452686,0
+DVY.US,D,20160209,000000,58.6478,59.373,58.6389,59.0432,3231672.8115453,0
+DVY.US,D,20160210,000000,59.1856,59.3062,58.7734,58.8205,1523572.7227499,0
+DVY.US,D,20160211,000000,58.2532,58.425,57.7292,58.0854,1771716.0202565,0
+DVY.US,D,20160212,000000,58.4593,58.7626,58.2444,58.7527,1260860.7513152,0
+DVY.US,D,20160216,000000,59.2189,59.4614,58.8764,59.4309,1126510.6371646,0
+DVY.US,D,20160217,000000,59.7479,60.2455,59.5644,60.1277,1299445.6264244,0
+DVY.US,D,20160218,000000,60.2063,60.539,60.0492,60.3731,1172638.6576851,0
+DVY.US,D,20160219,000000,60.1906,60.38,59.9618,60.3004,837646.78539414,0
+DVY.US,D,20160222,000000,60.7294,61.0297,60.6743,60.9747,1224057.9863402,0
+DVY.US,D,20160223,000000,60.8314,60.9031,60.5066,60.6096,988480.14462347,0
+DVY.US,D,20160224,000000,60.2131,60.8717,60.0325,60.8314,945063.49921297,0
+DVY.US,D,20160225,000000,60.9266,61.3437,60.7931,61.3378,1059048.2415772,0
+DVY.US,D,20160226,000000,61.5754,61.5754,60.698,60.7509,998220.10504306,0
+DVY.US,D,20160229,000000,60.746,61.2269,60.642,60.642,936379.15119998,0
+DVY.US,D,20160301,000000,61.0356,61.3074,60.9001,61.1975,1273200.0044464,0
+DVY.US,D,20160302,000000,61.1111,61.7431,60.7127,61.7353,1604945.5629079,0
+DVY.US,D,20160303,000000,61.6627,62.2731,61.433,62.2731,1473661.4118185,0
+DVY.US,D,20160304,000000,62.2662,62.916,62.0179,62.8178,1924045.1700389,0
+DVY.US,D,20160307,000000,62.5832,63.1417,62.5832,63.1182,1736093.1772573,0
+DVY.US,D,20160308,000000,62.9003,63.0171,62.6932,62.755,1978968.6020398,0
+DVY.US,D,20160309,000000,63.0573,63.384,62.9228,63.1928,1539207.1983937,0
+DVY.US,D,20160310,000000,63.2359,63.4596,62.652,63.3104,1185510.8116742,0
+DVY.US,D,20160311,000000,63.6824,63.9974,63.6226,63.8777,969691.05893068,0
+DVY.US,D,20160314,000000,63.7158,63.8552,63.5539,63.7079,968833.1191176,0
+DVY.US,D,20160315,000000,63.3753,63.6451,63.2624,63.6403,1054413.1249385,0
+DVY.US,D,20160316,000000,63.5087,64.2527,63.4194,64.1594,975015.99178483,0
+DVY.US,D,20160317,000000,64.1339,64.921,63.9974,64.7915,1353249.2533724,0
+DVY.US,D,20160318,000000,64.8778,65.0348,64.6187,64.6942,1267401.2687263,0
+DVY.US,D,20160321,000000,64.6383,64.8062,64.4185,64.6942,2178330.5829769,0
+DVY.US,D,20160322,000000,64.4803,64.7316,64.3164,64.5048,1959268.5921274,0
+DVY.US,D,20160323,000000,64.4009,64.4362,64.0593,64.0887,1790631.4533802,0
+DVY.US,D,20160324,000000,63.7619,64.0799,63.5882,64.0799,1921428.555502,0
+DVY.US,D,20160328,000000,64.1996,64.2664,63.9484,64.1486,3351101.7016782,0
+DVY.US,D,20160329,000000,64.0975,64.9504,63.9847,64.9425,1201635.3930781,0
+DVY.US,D,20160330,000000,65.239,65.2635,64.917,65.0388,1109615.7440045,0
+DVY.US,D,20160331,000000,65.0623,65.2724,65.0231,65.1438,876574.0212839,0
+DVY.US,D,20160401,000000,64.8092,65.3979,64.6315,65.3508,1428446.3533794,0
+DVY.US,D,20160404,000000,65.3508,65.3508,64.8846,64.9936,1111955.2093381,0
+DVY.US,D,20160405,000000,64.6962,64.7198,64.0799,64.1633,3020578.8602901,0
+DVY.US,D,20160406,000000,64.1928,64.5539,63.97,64.5362,1567012.803571,0
+DVY.US,D,20160407,000000,64.2732,64.5048,63.7796,64.0358,871086.05948665,0
+DVY.US,D,20160408,000000,64.337,64.653,64.1309,64.3046,1181490.1103648,0
+DVY.US,D,20160411,000000,64.496,64.8179,64.236,64.2517,3026234.945685,0
+DVY.US,D,20160412,000000,64.3537,65.1104,64.3046,65.0231,1148674.4219797,0
+DVY.US,D,20160413,000000,65.2468,65.3587,64.9131,65.343,1581076.0877755,0
+DVY.US,D,20160414,000000,65.2547,65.2871,64.9857,65.0309,1202034.8139886,0
+DVY.US,D,20160415,000000,64.9337,65.1908,64.8886,65.1654,1134617.2513605,0
+DVY.US,D,20160418,000000,64.9504,65.5167,64.8092,65.4795,982141.37552939,0
+DVY.US,D,20160419,000000,65.5991,65.9142,65.5746,65.8848,970288.1524348,0
+DVY.US,D,20160420,000000,65.8769,65.8818,65.2949,65.3243,900939.71576176,0
+DVY.US,D,20160421,000000,65.3018,65.3508,64.4489,64.4489,2367841.5400268,0
+DVY.US,D,20160422,000000,64.5284,65.0231,64.5284,64.9504,1300149.7076724,0
+DVY.US,D,20160425,000000,64.7855,64.8641,64.5539,64.8386,873465.26312508,0
+DVY.US,D,20160426,000000,64.9769,65.2684,64.9259,65.2233,740505.98964536,0
+DVY.US,D,20160427,000000,65.3018,66.031,65.2145,65.9024,768313.63268451,0
+DVY.US,D,20160428,000000,65.4137,65.927,65.2547,65.502,1139121.9448446,0
+DVY.US,D,20160429,000000,65.343,65.5893,64.9308,65.4461,992022.9673433,0
+DVY.US,D,20160502,000000,65.5334,65.8347,65.239,65.7895,915626.58567368,0
+DVY.US,D,20160503,000000,65.4137,65.4656,64.9387,65.2321,873930.91454383,0
+DVY.US,D,20160504,000000,65.0309,65.4059,64.9769,65.1654,1256686.1914408,0
+DVY.US,D,20160505,000000,65.2635,65.4716,64.8562,65.0231,675790.63174917,0
+DVY.US,D,20160506,000000,64.9504,65.1987,64.6904,65.1585,726100.3446603,0
+DVY.US,D,20160509,000000,65.1987,65.2547,64.8974,65.1192,625820.22282587,0
+DVY.US,D,20160510,000000,65.2949,65.8229,65.2724,65.7817,1558726.8575377,0
+DVY.US,D,20160511,000000,65.7385,65.816,65.4942,65.5746,910831.49688461,0
+DVY.US,D,20160512,000000,65.7738,65.9485,65.4942,65.7895,1093800.9175925,0
+DVY.US,D,20160513,000000,65.7326,65.7895,65.0456,65.2145,1200633.7840088,0
+DVY.US,D,20160516,000000,65.3018,65.7473,65.2439,65.6443,1022784.4910453,0
+DVY.US,D,20160517,000000,65.4873,65.5589,64.6001,64.8562,959867.54617774,0
+DVY.US,D,20160518,000000,64.6825,65.0977,64.0975,64.337,2724766.9187507,0
+DVY.US,D,20160519,000000,64.0524,64.4362,63.8434,64.3842,1014040.0261095,0
+DVY.US,D,20160520,000000,64.6168,64.7767,64.4882,64.6737,459577.57168049,0
+DVY.US,D,20160523,000000,64.7266,64.8003,64.4735,64.5186,684388.37063614,0
+DVY.US,D,20160524,000000,64.7855,65.3597,64.6648,65.2321,771563.00330676,0
+DVY.US,D,20160525,000000,65.3911,65.7571,65.3342,65.6296,866543.6655594,0
+DVY.US,D,20160526,000000,65.6954,65.9024,65.5893,65.8288,669792.18557382,0
+DVY.US,D,20160527,000000,65.8504,66.0947,65.8288,66.0947,574750.38746751,0
+DVY.US,D,20160531,000000,66.1703,66.3627,65.8367,66.1262,1247152.0550619,0
+DVY.US,D,20160601,000000,65.9642,66.348,65.7366,66.3009,932590.76613458,0
+DVY.US,D,20160602,000000,66.1978,66.5,66.0496,66.4825,768833.28744066,0
+DVY.US,D,20160603,000000,66.5394,66.8593,66.3627,66.7052,1562967.6479202,0
+DVY.US,D,20160606,000000,66.876,67.2352,66.8102,67.1214,966656.68272715,0
+DVY.US,D,20160607,000000,67.2568,67.508,67.1616,67.3549,931082.74841087,0
+DVY.US,D,20160608,000000,67.3844,67.6248,67.3844,67.5934,692339.08840516,0
+DVY.US,D,20160609,000000,67.3844,67.7435,67.2843,67.6641,743292.76564155,0
+DVY.US,D,20160610,000000,67.3058,67.4324,66.9388,67.2018,1050516.7331983,0
+DVY.US,D,20160613,000000,67.0408,67.2312,66.6287,66.6434,801671.39230547,0
+DVY.US,D,20160614,000000,66.5619,66.7396,66.3068,66.7052,1759918.8383611,0
+DVY.US,D,20160615,000000,66.8406,66.9388,66.4501,66.5247,1443946.3301451,0
+DVY.US,D,20160616,000000,66.3784,66.8171,66.0771,66.7808,1449443.4623203,0
+DVY.US,D,20160617,000000,66.7808,66.9457,66.4579,66.8838,962005.2631942,0
+DVY.US,D,20160620,000000,67.617,67.617,67.2018,67.2097,1625971.2019138,0
+DVY.US,D,20160621,000000,67.3343,67.5846,67.037,67.351,1009599.5252718,0
+DVY.US,D,20160622,000000,67.3892,67.5502,67.1478,67.1566,937174.9362285,0
+DVY.US,D,20160623,000000,67.7043,68.0812,67.5669,68.0488,1228260.0573488,0
+DVY.US,D,20160624,000000,66.2881,67.3824,66.0074,66.4343,3083594.6414544,0
+DVY.US,D,20160627,000000,66.0605,66.0605,65.0653,65.4598,2410139.3993153,0
+DVY.US,D,20160628,000000,66.0702,66.2684,65.5648,66.2361,3822203.3817744,0
+DVY.US,D,20160629,000000,66.7474,67.3422,66.7474,67.2529,1190402.6988982,0
+DVY.US,D,20160630,000000,67.3892,68.5886,67.2155,68.5886,1521662.2273229,0
+DVY.US,D,20160701,000000,68.564,68.772,68.3609,68.5973,1860475.090468,0
+DVY.US,D,20160705,000000,68.4355,68.4914,67.9771,68.195,1101541.7355973,0
+DVY.US,D,20160706,000000,68.1057,68.5973,67.7406,68.564,1910142.8769156,0
+DVY.US,D,20160707,000000,68.6769,68.7642,67.882,68.1616,1211383.5049447,0
+DVY.US,D,20160708,000000,68.5169,69.0782,68.3383,69.0479,901834.33708704,0
+DVY.US,D,20160711,000000,69.1538,69.4581,69.0066,69.3609,1020824.0680045,0
+DVY.US,D,20160712,000000,69.7368,70.0529,69.5798,69.8193,2114880.7372515,0
+DVY.US,D,20160713,000000,69.7368,70.0666,69.6475,69.9242,745974.59175563,0
+DVY.US,D,20160714,000000,70.1392,70.2216,69.8438,69.9724,1528957.7725269,0
+DVY.US,D,20160715,000000,70.1725,70.305,69.9242,70.1785,1211573.0260911,0
+DVY.US,D,20160718,000000,70.1176,70.2374,69.9636,70.0666,1078097.1546479,0
+DVY.US,D,20160719,000000,69.8997,70.0263,69.7457,69.9076,2845675.2965423,0
+DVY.US,D,20160720,000000,69.9547,70.0804,69.6916,69.9076,617687.11642675,0
+DVY.US,D,20160721,000000,69.9076,69.9596,69.572,69.7623,734763.29512451,0
+DVY.US,D,20160722,000000,69.7623,70.2304,69.6858,70.2304,567237.80998308,0
+DVY.US,D,20160725,000000,70.0921,70.0921,69.7133,69.9331,722683.86937136,0
+DVY.US,D,20160726,000000,69.8369,70.0823,69.5739,69.8997,801053.92018345,0
+DVY.US,D,20160727,000000,70.045,70.0882,69.2952,69.6593,1468232.5480131,0
+DVY.US,D,20160728,000000,69.617,69.8506,69.4041,69.7457,876932.68495873,0
+DVY.US,D,20160729,000000,69.6907,70.0666,69.5042,69.9636,801771.24753312,0
+DVY.US,D,20160801,000000,69.9164,69.9724,69.6082,69.7221,978296.94926481,0
+DVY.US,D,20160802,000000,69.6759,69.6986,69.0498,69.2589,1417853.5478011,0
+DVY.US,D,20160803,000000,69.2648,69.3757,68.936,69.3285,698665.6303285,0
+DVY.US,D,20160804,000000,69.3285,69.6819,69.2981,69.3697,653202.97168205,0
+DVY.US,D,20160805,000000,69.6249,69.7614,69.4797,69.6593,969669.6613819,0
+DVY.US,D,20160808,000000,69.731,69.937,69.6465,69.7064,646501.46318956,0
+DVY.US,D,20160809,000000,69.7623,69.8742,69.5435,69.6337,721427.52757857,0
+DVY.US,D,20160810,000000,69.731,69.8281,69.4423,69.5847,1206601.6622573,0
+DVY.US,D,20160811,000000,69.7064,69.9724,69.6416,69.9636,565015.52170239,0
+DVY.US,D,20160812,000000,69.9547,70.1098,69.7712,69.8281,1370364.2356057,0
+DVY.US,D,20160815,000000,69.9636,70.1628,69.8026,69.8193,1249031.982562,0
+DVY.US,D,20160816,000000,69.7623,69.9793,69.2815,69.2815,1415023.9767075,0
+DVY.US,D,20160817,000000,69.3914,69.7623,69.0213,69.7064,1156851.3424072,0
+DVY.US,D,20160818,000000,69.7064,70.2462,69.6819,70.2216,793444.54426406,0
+DVY.US,D,20160819,000000,70.0832,70.1657,69.621,69.8369,789643.93202794,0
+DVY.US,D,20160822,000000,69.778,69.8281,69.4728,69.7221,677037.80316392,0
+DVY.US,D,20160823,000000,69.9881,70.0921,69.7986,69.8104,875070.07928376,0
+DVY.US,D,20160824,000000,69.7457,69.7457,69.3826,69.5042,628202.48325699,0
+DVY.US,D,20160825,000000,69.4797,69.7869,69.3973,69.7221,502247.3407454,0
+DVY.US,D,20160826,000000,69.8026,70.1952,68.8908,69.145,1920704.0956361,0
+DVY.US,D,20160829,000000,69.1755,69.6671,69.1598,69.617,1048553.2533648,0
+DVY.US,D,20160830,000000,69.6416,69.7221,69.1666,69.2952,788555.71383272,0
+DVY.US,D,20160831,000000,69.2491,69.3384,68.8957,69.2491,711414.49367927,0
+DVY.US,D,20160901,000000,69.2815,69.3462,68.772,69.0852,933490.48211434,0
+DVY.US,D,20160902,000000,69.3285,69.7662,69.3285,69.7221,751728.49451631,0
+DVY.US,D,20160906,000000,69.8506,70.1098,69.6416,70.0038,782845.62510049,0
+DVY.US,D,20160907,000000,69.9959,70.149,69.8241,70.149,682106.98436357,0
+DVY.US,D,20160908,000000,70.0195,70.2746,69.9409,70.1667,671049.54629752,0
+DVY.US,D,20160909,000000,69.7545,69.8193,68.1234,68.1528,2416376.2753199,0
+DVY.US,D,20160912,000000,67.882,69.1598,67.8329,69.0567,1272676.2739667,0
+DVY.US,D,20160913,000000,68.6445,68.6524,67.6317,67.9202,1367454.1689713,0
+DVY.US,D,20160914,000000,67.9673,68.4276,67.5885,67.8094,1219252.7082422,0
+DVY.US,D,20160915,000000,67.7602,68.5219,67.6709,68.3609,965580.69170266,0
+DVY.US,D,20160916,000000,68.1234,68.4678,67.9202,68.3697,572805.2483901,0
+DVY.US,D,20160919,000000,68.5394,68.9978,68.5394,68.7642,953950.61447394,0
+DVY.US,D,20160920,000000,69.0213,69.1009,68.5807,68.5807,590494.90764783,0
+DVY.US,D,20160921,000000,68.7475,69.7947,68.7475,69.7221,1103366.6408292,0
+DVY.US,D,20160922,000000,70.0597,70.3581,69.9988,70.2628,1062776.5097197,0
+DVY.US,D,20160923,000000,70.1009,70.2746,69.8909,69.9242,996632.61070958,0
+DVY.US,D,20160926,000000,69.6681,69.7682,69.4061,69.4944,1714729.2531944,0
+DVY.US,D,20160927,000000,69.4571,69.6299,69.2196,69.3816,529049.29899176,0
+DVY.US,D,20160928,000000,69.5297,69.9351,68.9624,69.8752,791415.8528533,0
+DVY.US,D,20160929,000000,69.8046,69.9262,68.9909,69.1637,959621.98383219,0
+DVY.US,D,20160930,000000,69.4228,69.7231,69.2853,69.465,1178768.5459458,0
+DVY.US,D,20161003,000000,69.2981,69.4276,68.8319,69.0812,2518719.7322154,0
+DVY.US,D,20161004,000000,69.1637,69.2461,67.8584,68.191,3948810.6400584,0
+DVY.US,D,20161005,000000,68.3353,68.6112,68.2225,68.3589,2912578.2990688,0
+DVY.US,D,20161006,000000,68.2392,68.5886,68.1067,68.4335,2265702.888241,0
+DVY.US,D,20161007,000000,68.564,68.7907,67.9006,68.1489,1296433.6667006,0
+DVY.US,D,20161010,000000,68.3942,68.7829,68.3942,68.5552,628114.85520007,0
+DVY.US,D,20161011,000000,68.4737,68.4737,67.5247,67.721,1371681.7132523,0
+DVY.US,D,20161012,000000,67.8103,68.2382,67.7121,68.0861,632855.94065172,0
+DVY.US,D,20161013,000000,67.7121,68.2392,67.4276,67.9899,1369756.9527927,0
+DVY.US,D,20161014,000000,68.1763,68.5061,67.9467,67.9467,552012.94455891,0
+DVY.US,D,20161017,000000,67.9614,68.1577,67.8397,67.8584,863524.57331928,0
+DVY.US,D,20161018,000000,68.3776,68.4992,67.9447,68.1763,525665.42949145,0
+DVY.US,D,20161019,000000,68.1999,68.4512,67.9614,68.4031,626012.80076492,0
+DVY.US,D,20161020,000000,68.1351,68.2549,67.8024,67.9467,1326902.7572359,0
+DVY.US,D,20161021,000000,67.6464,67.9163,67.4785,67.8024,1199756.4845088,0
+DVY.US,D,20161024,000000,68.037,68.2539,67.7278,67.876,918185.12114952,0
+DVY.US,D,20161025,000000,67.9006,68.0772,67.8103,67.9614,629127.6725091,0
+DVY.US,D,20161026,000000,67.8172,68.1184,67.6385,67.9094,571948.32750791,0
+DVY.US,D,20161027,000000,67.9811,68.0458,67.3716,67.5169,781864.39464917,0
+DVY.US,D,20161028,000000,67.616,68.0684,67.3402,67.6464,804251.32533009,0
+DVY.US,D,20161031,000000,67.7533,68.2931,67.7445,68.1351,1058401.2204591,0
+DVY.US,D,20161101,000000,68.1577,68.2549,66.9839,67.2322,1370648.5173253,0
+DVY.US,D,20161102,000000,67.0967,67.1027,66.4461,66.5678,1160266.7987652,0
+DVY.US,D,20161103,000000,66.5845,66.7238,66.35,66.4461,1005845.7838568,0
+DVY.US,D,20161104,000000,66.4706,66.8897,66.2606,66.3038,1224300.4918931,0
+DVY.US,D,20161107,000000,67.1027,67.5846,66.7975,67.5846,2207457.7415242,0
+DVY.US,D,20161108,000000,67.4874,68.191,67.4373,67.9811,3750085.4909304,0
+DVY.US,D,20161109,000000,67.3716,68.9095,67.2587,68.5728,6070532.4793349,0
+DVY.US,D,20161110,000000,68.7564,69.0812,68.1204,68.5886,4900537.9473208,0
+DVY.US,D,20161111,000000,68.458,68.8064,68.2814,68.6445,1038546.3330509,0
+DVY.US,D,20161114,000000,68.7426,69.3776,68.6769,69.2981,2377576.405792,0
+DVY.US,D,20161115,000000,69.4493,69.991,69.308,69.9351,1386192.3081195,0
+DVY.US,D,20161116,000000,69.8673,70.04,69.4405,69.7074,1121522.9704365,0
+DVY.US,D,20161117,000000,69.7633,69.9988,69.5915,69.8595,1201236.9910983,0
+DVY.US,D,20161118,000000,69.9351,69.9743,69.7231,69.8212,922067.2478572,0
+DVY.US,D,20161121,000000,70.0077,70.4768,70.0077,70.4768,1289548.7506471,0
+DVY.US,D,20161122,000000,70.6064,70.8114,70.4935,70.7457,1282439.6697969,0
+DVY.US,D,20161123,000000,70.5583,70.728,70.4111,70.5583,1145992.5958656,0
+DVY.US,D,20161125,000000,70.6496,71.045,70.6496,71.0215,504649.9797944,0
+DVY.US,D,20161128,000000,70.9626,71.2325,70.9626,71.045,1378613.5001268,0
+DVY.US,D,20161129,000000,70.9567,71.2521,70.8243,71.1098,1336235.1452977,0
+DVY.US,D,20161130,000000,71.2168,71.3218,70.7113,70.7113,1510171.7436267,0
+DVY.US,D,20161201,000000,70.8576,70.8576,70.4111,70.573,1825875.2540867,0
+DVY.US,D,20161202,000000,70.6554,70.9567,70.5455,70.6956,1218072.7862666,0
+DVY.US,D,20161205,000000,70.9695,71.2168,70.8243,71.2079,1043711.2937545,0
+DVY.US,D,20161206,000000,71.261,71.4376,71.0028,71.4091,1480715.4704005,0
+DVY.US,D,20161207,000000,71.4632,72.3267,71.4278,72.3267,1183044.9989097,0
+DVY.US,D,20161208,000000,72.2934,72.6938,71.995,72.5123,1351137.0096284,0
+DVY.US,D,20161209,000000,72.6094,72.8106,72.4435,72.8028,1799994.4093689,0
+DVY.US,D,20161212,000000,72.7939,73.0402,72.5987,72.7851,1288051.9411632,0
+DVY.US,D,20161213,000000,72.9598,73.2905,72.848,73.2091,1882483.997787,0
+DVY.US,D,20161214,000000,73.111,73.4466,72.106,72.2355,2003429.0570908,0
+DVY.US,D,20161215,000000,72.1629,72.7743,71.9686,72.5299,1210689.6130057,0
+DVY.US,D,20161216,000000,72.6644,72.952,72.5751,72.7252,1183937.5823732,0
+DVY.US,D,20161219,000000,72.8597,72.9775,72.6281,72.9244,1439890.9851854,0
+DVY.US,D,20161220,000000,73.0559,73.2758,72.9775,73.2405,1284800.5326792,0
+DVY.US,D,20161221,000000,73.1993,73.3484,72.9284,72.9559,1153571.4038582,0
+DVY.US,D,20161222,000000,72.9481,72.9932,72.6614,72.8715,816393.92479869,0
+DVY.US,D,20161223,000000,72.8322,72.9097,72.7076,72.894,746181.43472719,0
+DVY.US,D,20161227,000000,72.9686,73.1816,72.9284,73.1001,1229516.3991416,0
+DVY.US,D,20161228,000000,73.1894,73.1894,72.266,72.3327,1006206.4853934,0
+DVY.US,D,20161229,000000,72.424,72.6506,72.4073,72.6104,1057091.8942598,0
+DVY.US,D,20161230,000000,72.735,72.7576,72.0784,72.3552,1090043.1004539,0
+DVY.US,D,20170103,000000,72.6997,72.8136,72.2698,72.6663,1910012.4537611,0
+DVY.US,D,20170104,000000,72.7174,73.214,72.7174,73.0511,1163819.8107941,0
+DVY.US,D,20170105,000000,73.0511,73.0589,72.7272,72.9382,917152.94415348,0
+DVY.US,D,20170106,000000,72.9559,73.2425,72.7174,73.0933,998298.56272193,0
+DVY.US,D,20170109,000000,72.9559,73.0364,72.3013,72.318,1503436.6104148,0
+DVY.US,D,20170110,000000,72.3631,72.5937,72.1197,72.2336,1347546.2971565,0
+DVY.US,D,20170111,000000,72.2915,72.7135,72.2257,72.6918,810448.46302985,0
+DVY.US,D,20170112,000000,72.6418,72.6418,71.9598,72.4544,874327.27866174,0
+DVY.US,D,20170113,000000,72.4622,72.74,72.4544,72.5535,1089686.4746409,0
+DVY.US,D,20170117,000000,72.4877,72.6997,72.3514,72.4789,1500736.4435445,0
+DVY.US,D,20170118,000000,72.5368,72.6997,72.3552,72.6418,830865.8002919,0
+DVY.US,D,20170119,000000,72.6506,72.7076,71.9156,72.104,1551354.8925167,0
+DVY.US,D,20170120,000000,72.2561,72.6988,72.2493,72.5044,1144163.6149102,0
+DVY.US,D,20170123,000000,72.4789,72.529,72.0716,72.2836,800367.16076063,0
+DVY.US,D,20170124,000000,72.3552,73.0452,72.2836,72.9382,1028313.2100783,0
+DVY.US,D,20170125,000000,73.1669,73.7253,73.1669,73.6723,1225407.0508444,0
+DVY.US,D,20170126,000000,73.6321,73.7067,73.2817,73.421,1642684.7253747,0
+DVY.US,D,20170127,000000,73.4427,73.5006,73.1208,73.2885,734224.28068137,0
+DVY.US,D,20170130,000000,73.1158,73.1158,72.5299,72.8508,1229241.2878001,0
+DVY.US,D,20170131,000000,72.7792,73.3583,72.7076,73.3269,921170.58867012,0
+DVY.US,D,20170201,000000,73.4849,73.5251,72.5535,72.8234,967105.01232069,0
+DVY.US,D,20170202,000000,72.6821,73.2061,72.6821,73.1001,1592956.8220043,0
+DVY.US,D,20170203,000000,73.3946,73.7439,73.321,73.5919,1024530.9385983,0
+DVY.US,D,20170206,000000,73.4348,73.5251,73.1816,73.2376,1628880.2496174,0
+DVY.US,D,20170207,000000,73.3946,73.5575,73.0786,73.1669,1148691.7438049,0
+DVY.US,D,20170208,000000,73.108,73.3043,72.9618,73.2817,870700.90360857,0
+DVY.US,D,20170209,000000,73.321,73.5742,73.1816,73.4427,968004.72830044,0
+DVY.US,D,20170210,000000,73.5408,73.9423,73.4849,73.8843,823243.17827086,0
+DVY.US,D,20170213,000000,73.9423,74.3514,73.9423,74.2288,810071.45859892,0
+DVY.US,D,20170214,000000,74.1679,74.2376,73.8255,74.2376,1312239.3227346,0
+DVY.US,D,20170215,000000,74.0551,74.4005,73.9697,74.3828,1716752.8499506,0
+DVY.US,D,20170216,000000,74.3249,74.4977,74.114,74.4801,994199.40373375,0
+DVY.US,D,20170217,000000,74.2622,74.3661,73.9952,74.3348,937126.02754557,0
+DVY.US,D,20170221,000000,74.4065,74.8746,74.374,74.8078,1257746.8985019,0
+DVY.US,D,20170222,000000,74.7342,74.959,74.5625,74.7754,1281481.8747561,0
+DVY.US,D,20170223,000000,74.9923,75.1337,74.6606,75.0199,685937.14559563,0
+DVY.US,D,20170224,000000,74.8874,75.3132,74.799,75.3132,912206.03466116,0
+DVY.US,D,20170227,000000,75.2495,75.4693,75.0708,75.381,772832.59120118,0
+DVY.US,D,20170228,000000,75.3044,75.5517,75.1916,75.3987,623743.64166308,0
+DVY.US,D,20170301,000000,75.7166,76.3997,75.5939,76.2054,1938518.0644629,0
+DVY.US,D,20170302,000000,76.116,76.116,75.7166,75.7637,861658.91085164,0
+DVY.US,D,20170303,000000,75.7382,75.8609,75.4437,75.7549,607879.90656812,0
+DVY.US,D,20170306,000000,75.5046,75.6479,75.2897,75.4624,1001004.8431775,0
+DVY.US,D,20170307,000000,75.4182,75.4693,75.1847,75.2406,1068134.0483625,0
+DVY.US,D,20170308,000000,75.1602,75.1602,74.538,74.5693,1168044.2982822,0
+DVY.US,D,20170309,000000,74.5556,74.6969,74.1679,74.4398,791420.94750778,0
+DVY.US,D,20170310,000000,74.7587,74.956,74.4162,74.7656,645970.60019358,0
+DVY.US,D,20170313,000000,74.7656,74.9884,74.6214,74.9491,548526.16303827,0
+DVY.US,D,20170314,000000,74.7431,74.7431,74.3348,74.6439,1799854.8158364,0
+DVY.US,D,20170315,000000,74.848,75.8609,74.848,75.6479,885970.60199209,0
+DVY.US,D,20170316,000000,75.6745,75.7294,75.1337,75.2828,759392.89270402,0
+DVY.US,D,20170317,000000,75.4349,75.6705,75.2975,75.4271,503896.98986343,0
+DVY.US,D,20170320,000000,75.4349,75.5587,75.0453,75.1984,589365.93221683,0
+DVY.US,D,20170321,000000,75.2828,75.5164,74.4682,74.5301,815538.02284739,0
+DVY.US,D,20170322,000000,74.5144,74.7322,74.3161,74.6214,684082.69136782,0
+DVY.US,D,20170323,000000,74.5949,75.117,74.4722,74.6371,759362.32477718,0
+DVY.US,D,20170324,000000,74.694,74.904,74.2769,74.5232,794099.71682916,0
+DVY.US,D,20170327,000000,74.11,74.3701,73.8392,74.2356,699651.95543429,0
+DVY.US,D,20170328,000000,74.1601,74.8677,74.1022,74.7931,1346512.0822987,0
+DVY.US,D,20170329,000000,74.7519,74.9521,74.5232,74.8677,969569.80615425,0
+DVY.US,D,20170330,000000,74.8834,75.0953,74.7352,75.0669,641752.22629076,0
+DVY.US,D,20170331,000000,75.0836,75.3339,74.9962,74.9962,712564.86665906,0
+DVY.US,D,20170403,000000,75.0159,75.114,74.274,74.6292,1019446.4734353,0
+DVY.US,D,20170404,000000,74.587,74.8834,74.425,74.7607,505608.79376604,0
+DVY.US,D,20170405,000000,75.006,75.3967,74.5301,74.6449,967754.07130042,0
+DVY.US,D,20170406,000000,74.7352,75.1523,74.5959,75.0159,640775.07156302,0
+DVY.US,D,20170407,000000,74.9825,75.1395,74.8058,74.8186,993206.9650426,0
+DVY.US,D,20170410,000000,74.8981,75.3279,74.851,75.0404,499949.65157852,0
+DVY.US,D,20170411,000000,74.9825,75.2956,74.7107,75.2877,680204.64038372,0
+DVY.US,D,20170412,000000,75.1395,75.2475,74.9178,75.0895,779427.11194976,0
+DVY.US,D,20170413,000000,74.9737,74.9737,74.4574,74.5046,792787.33383717,0
+DVY.US,D,20170417,000000,74.5232,74.9884,74.5232,74.9825,567638.24982458,0
+DVY.US,D,20170418,000000,74.8275,75.0581,74.7107,74.9521,791595.18469072,0
+DVY.US,D,20170419,000000,75.2121,75.2632,74.7195,74.8363,749408.38886976,0
+DVY.US,D,20170420,000000,74.9266,75.2377,74.7028,75.1228,731995.87881532,0
+DVY.US,D,20170421,000000,75.0748,75.2475,74.9962,75.0581,587734.62385489,0
+DVY.US,D,20170424,000000,75.6166,75.8824,75.5046,75.7814,667590.27591102,0
+DVY.US,D,20170425,000000,76.0366,76.3879,75.9286,76.2907,559210.67239698,0
+DVY.US,D,20170426,000000,76.1936,76.4232,75.9286,75.962,770611.32185139,0
+DVY.US,D,20170427,000000,76.0297,76.1023,75.6813,75.9228,454007.0764808,0
+DVY.US,D,20170428,000000,75.9541,75.9541,75.275,75.3279,1323919.3275771,0
+DVY.US,D,20170501,000000,75.4948,75.5164,74.959,75.0404,1021221.4510533,0
+DVY.US,D,20170502,000000,75.0404,75.2288,74.8883,75.0581,413147.94761525,0
+DVY.US,D,20170503,000000,74.9884,75.1307,74.7686,75.0581,439824.5773616,0
+DVY.US,D,20170504,000000,74.9737,75.0374,74.5232,74.8677,709751.59845961,0
+DVY.US,D,20170505,000000,74.9884,75.4683,74.9443,75.4516,634709.37594864,0
+DVY.US,D,20170508,000000,75.4614,75.541,75.2033,75.379,450264.54330565,0
+DVY.US,D,20170509,000000,75.4035,75.4516,74.959,75.0748,535014.1204476,0
+DVY.US,D,20170510,000000,75.0669,75.4614,74.9658,75.4262,424691.41571794,0
+DVY.US,D,20170511,000000,75.2632,75.4035,74.6861,74.959,532035.78544326,0
+DVY.US,D,20170512,000000,74.8275,74.9178,74.7195,74.801,828180.91738514,0
+DVY.US,D,20170515,000000,74.9178,75.3584,74.8834,75.2033,901105.80149754,0
+DVY.US,D,20170516,000000,75.1651,75.2288,74.7843,74.8363,3501410.311497,0
+DVY.US,D,20170517,000000,74.4722,74.6381,74.1022,74.1444,1263656.6976894,0
+DVY.US,D,20170518,000000,74.1277,74.3652,73.7087,74.1522,1122580.6207049,0
+DVY.US,D,20170519,000000,74.2513,74.8785,74.0933,74.694,617802.25561782,0
+DVY.US,D,20170522,000000,74.8834,75.1896,74.8589,75.1228,502051.70601367,0
+DVY.US,D,20170523,000000,75.2121,75.4516,75.0953,75.272,487267.01873589,0
+DVY.US,D,20170524,000000,75.3545,75.5164,75.2828,75.434,427974.4110597,0
+DVY.US,D,20170525,000000,75.5939,75.8727,75.4516,75.7657,696918.16384461,0
+DVY.US,D,20170526,000000,75.7235,75.855,75.6675,75.8167,447807.90091925,0
+DVY.US,D,20170530,000000,75.6745,75.8412,75.5046,75.7176,521662.05000735,0
+DVY.US,D,20170531,000000,75.8167,75.9443,75.4781,75.9149,613594.07102394,0
+DVY.US,D,20170601,000000,76.0297,76.7363,75.8805,76.7363,606629.6783607,0
+DVY.US,D,20170602,000000,76.8433,76.8619,76.5213,76.7196,618677.51725611,0
+DVY.US,D,20170605,000000,76.6048,76.6627,76.4439,76.5057,452217.83383022,0
+DVY.US,D,20170606,000000,76.3261,76.3261,75.9954,76.0758,485369.76941051,0
+DVY.US,D,20170607,000000,76.1377,76.274,75.9541,76.1377,807480.31733445,0
+DVY.US,D,20170608,000000,76.1023,76.2515,75.9061,76.1377,519808.61471043,0
+DVY.US,D,20170609,000000,76.1425,76.8914,76.0935,76.8433,1386680.3760179,0
+DVY.US,D,20170612,000000,76.8433,77.3703,76.8325,77.0504,934554.2459681,0
+DVY.US,D,20170613,000000,77.1407,77.3605,76.9336,77.3526,461339.30319692,0
+DVY.US,D,20170614,000000,77.5028,77.5263,77.0661,77.3605,1277886.0676298,0
+DVY.US,D,20170615,000000,77.0092,77.4204,76.9738,77.4037,593590.41970502,0
+DVY.US,D,20170616,000000,77.389,77.7314,77.231,77.7167,1099515.0820483,0
+DVY.US,D,20170619,000000,77.9111,77.9445,77.6598,77.7982,686273.39279078,0
+DVY.US,D,20170620,000000,77.6912,77.6912,77.2123,77.231,536388.65822415,0
+DVY.US,D,20170621,000000,77.231,77.3958,76.4654,76.6862,711322.78989878,0
+DVY.US,D,20170622,000000,76.6686,76.8757,76.5881,76.6205,591846.01001381,0
+DVY.US,D,20170623,000000,76.6205,76.9051,76.5547,76.7196,453192.95069617,0
+DVY.US,D,20170626,000000,76.9188,77.1731,76.8158,77.0504,686194.93511191,0
+DVY.US,D,20170627,000000,77.017,77.1898,76.5931,76.6078,637072.27669277,0
+DVY.US,D,20170628,000000,76.8247,77.278,76.8247,76.9081,577644.15120762,0
+DVY.US,D,20170629,000000,76.8688,76.9994,75.9522,76.4075,767965.15831862,0
+DVY.US,D,20170630,000000,76.5665,76.7501,76.4174,76.5096,715761.2528748,0
+DVY.US,D,20170703,000000,76.651,77.2054,76.651,76.8325,420204.04405898,0
+DVY.US,D,20170705,000000,76.8816,76.965,76.3016,76.4606,645081.07352277,0
+DVY.US,D,20170706,000000,76.1288,76.229,75.6234,75.7137,671849.40704962,0
+DVY.US,D,20170707,000000,75.7539,76.1141,75.6587,75.9865,399049.0008294,0
+DVY.US,D,20170710,000000,75.9443,76.0758,75.8138,75.8344,492033.5774599,0
+DVY.US,D,20170711,000000,75.8138,75.9139,75.38,75.6725,430705.1458567,0
+DVY.US,D,20170712,000000,75.8216,76.3369,75.8216,75.9865,641354.84324193,0
+DVY.US,D,20170713,000000,76.0287,76.1681,75.8442,76.0543,992622.09870922,0
+DVY.US,D,20170714,000000,76.1936,76.4743,76.1288,76.3192,525378.09097924,0
+DVY.US,D,20170717,000000,76.3104,76.5518,76.2113,76.4517,457199.38697296,0
+DVY.US,D,20170718,000000,76.4517,76.4694,76.2201,76.3016,662496.64036989,0
+DVY.US,D,20170719,000000,76.4743,76.9081,76.4262,76.9081,600302.11750645,0
+DVY.US,D,20170720,000000,77.0327,77.2624,76.9355,77.1407,1102061.3903535,0
+DVY.US,D,20170721,000000,77.0494,77.2054,76.8816,77.1976,733548.72949838,0
+DVY.US,D,20170724,000000,77.2054,77.2054,76.8698,76.8993,543274.59320852,0
+DVY.US,D,20170725,000000,77.123,77.4145,77.0798,77.3046,603884.67853117,0
+DVY.US,D,20170726,000000,77.2977,77.2977,76.8413,76.9503,680497.07355042,0
+DVY.US,D,20170727,000000,76.9179,77.1652,76.7736,77.1485,754428.66138649,0
+DVY.US,D,20170728,000000,77.0239,77.0494,76.539,76.7334,766213.61611114,0
+DVY.US,D,20170731,000000,76.8247,77.0798,76.7334,76.9719,681552.68595701,0
+DVY.US,D,20170801,000000,77.1152,77.1152,76.7736,77.0396,738967.40399482,0
+DVY.US,D,20170802,000000,76.9905,77.0082,76.6244,76.9258,510568.94935998,0
+DVY.US,D,20170803,000000,76.9503,76.9503,76.7599,76.8247,666693.61672394,0
+DVY.US,D,20170804,000000,76.8816,77.0239,76.8727,76.9905,261046.01942239,0
+DVY.US,D,20170807,000000,77.0583,77.119,76.9542,77.0396,411281.2662167,0
+DVY.US,D,20170808,000000,76.7736,77.2927,76.7245,76.9994,567808.41128395,0
+DVY.US,D,20170809,000000,76.8325,76.965,76.6283,76.7668,532401.58163435,0
+DVY.US,D,20170810,000000,76.4075,76.5518,76.0287,76.0758,911539.65385622,0
+DVY.US,D,20170811,000000,75.9208,76.0935,75.7225,75.8619,635682.45495279,0
+DVY.US,D,20170814,000000,76.2024,76.5518,76.012,76.3448,446535.25623214,0
+DVY.US,D,20170815,000000,76.4007,76.4007,76.1848,76.2437,605778.87106387,0
+DVY.US,D,20170816,000000,76.4606,76.5204,76.3192,76.3448,384504.7812427,0
+DVY.US,D,20170817,000000,76.0846,76.3448,75.6548,75.6862,365499.68220029,0
+DVY.US,D,20170818,000000,75.1572,75.7284,75.0669,75.4065,799542.84566706,0
+DVY.US,D,20170821,000000,75.2308,75.538,75.1572,75.4654,650315.32152731,0
+DVY.US,D,20170822,000000,75.5066,76.1023,75.4988,76.0287,759142.235704,0
+DVY.US,D,20170823,000000,75.7873,76.0846,75.7372,75.9944,413491.32732666,0
+DVY.US,D,20170824,000000,76.0366,76.1848,75.8707,75.8707,336056.65507563,0
+DVY.US,D,20170825,000000,76.0543,76.491,76.0543,76.2593,435789.61101977,0
+DVY.US,D,20170828,000000,76.3448,76.544,76.1023,76.384,342543.1691494,0
+DVY.US,D,20170829,000000,75.9688,76.2986,75.961,76.2525,493990.94370805,0
+DVY.US,D,20170830,000000,76.229,76.4458,76.0543,76.3448,414123.0644812,0
+DVY.US,D,20170831,000000,76.384,76.6009,76.3751,76.3751,421181.19878672,0
+DVY.US,D,20170901,000000,76.4841,76.8247,76.4075,76.6912,418182.48516449,0
+DVY.US,D,20170905,000000,76.5587,76.6912,76.0846,76.3751,980625.20635851,0
+DVY.US,D,20170906,000000,76.4841,76.6823,76.4841,76.5352,442488.06271957,0
+DVY.US,D,20170907,000000,76.4998,76.5754,76.229,76.4841,398293.97303665,0
+DVY.US,D,20170908,000000,76.4517,76.8413,76.2927,76.7501,423028.52049827,0
+DVY.US,D,20170911,000000,76.8502,77.496,76.8502,77.4381,638853.36789618,0
+DVY.US,D,20170912,000000,77.6137,77.6707,77.2555,77.4636,737460.405202,0
+DVY.US,D,20170913,000000,77.282,77.546,77.282,77.4145,674476.21089539,0
+DVY.US,D,20170914,000000,77.2487,77.655,77.2487,77.655,982576.4590213,0
+DVY.US,D,20170915,000000,77.5215,77.918,77.5215,77.811,569729.0960199,0
+DVY.US,D,20170918,000000,77.9867,78.125,77.6707,77.8787,550487.60501,0
+DVY.US,D,20170919,000000,77.9945,78.0034,77.8454,77.8876,442979.18741068,0
+DVY.US,D,20170920,000000,77.9356,78.0955,77.7207,77.9435,393984.91428422,0
+DVY.US,D,20170921,000000,77.7541,77.9955,77.7286,77.7462,445846.45894753,0
+DVY.US,D,20170922,000000,77.8041,77.8454,77.6707,77.7286,584183.64968789,0
+DVY.US,D,20170925,000000,77.7462,78.2732,77.7374,78.2684,587571.59491178,0
+DVY.US,D,20170926,000000,78.3596,78.3782,78.1761,78.1761,489525.98852878,0
+DVY.US,D,20170927,000000,78.1182,78.3508,77.812,78.1417,449050.99661043,0
+DVY.US,D,20170928,000000,77.7825,78.4351,77.7825,78.4283,524762.65671901,0
+DVY.US,D,20170929,000000,78.393,78.4538,78.236,78.3106,474587.44268594,0
+DVY.US,D,20171002,000000,78.393,78.5941,78.1015,78.5941,836066.42357692,0
+DVY.US,D,20171003,000000,78.5941,78.656,78.2428,78.6442,548240.86238784,0
+DVY.US,D,20171004,000000,78.6707,78.8532,78.4676,78.8532,419013.93277433,0
+DVY.US,D,20171005,000000,78.8954,79.0583,78.6874,78.9465,597896.42166476,0
+DVY.US,D,20171006,000000,78.6363,78.7531,78.5117,78.6363,436098.34708078,0
+DVY.US,D,20171009,000000,78.653,78.8532,78.5941,78.6618,421390.07962007,0
+DVY.US,D,20171010,000000,78.603,79.1948,78.603,79.1948,575006.13912201,0
+DVY.US,D,20171011,000000,79.0711,79.3802,79.0711,79.2723,395169.93091441,0
+DVY.US,D,20171012,000000,79.1556,79.5471,79.13,79.5049,1609133.3688838,0
+DVY.US,D,20171013,000000,79.7071,79.7983,79.4214,79.4558,410979.66267196,0
+DVY.US,D,20171016,000000,79.3381,79.552,79.2144,79.446,988058.30723319,0
+DVY.US,D,20171017,000000,79.4381,79.446,79.181,79.3802,706569.47727639,0
+DVY.US,D,20171018,000000,79.3734,79.7218,79.2301,79.3567,423632.74651865,0
+DVY.US,D,20171019,000000,79.2301,79.4656,79.0446,79.4656,473849.73671839,0
+DVY.US,D,20171020,000000,79.5294,79.9151,79.4656,79.9151,491991.80129323,0
+DVY.US,D,20171023,000000,79.976,80.1487,79.7581,79.7983,626577.28848042,0
+DVY.US,D,20171024,000000,79.7983,80.0408,79.6737,79.7895,863948.44857135,0
+DVY.US,D,20171025,000000,79.606,79.6992,78.8699,79.3381,842067.92654495,0
+DVY.US,D,20171026,000000,79.3381,79.7395,79.3381,79.5127,719883.84727355,0
+DVY.US,D,20171027,000000,79.08,79.4813,78.9023,79.4813,514093.43132372,0
+DVY.US,D,20171030,000000,79.3381,79.4323,79.0554,79.1124,471155.68343359,0
+DVY.US,D,20171031,000000,79.3655,79.3881,79.0289,79.2301,507913.61544917,0
+DVY.US,D,20171101,000000,79.4558,79.6365,79.0476,79.1035,538038.30734219,0
+DVY.US,D,20171102,000000,79.1556,79.4009,78.8621,79.3135,485739.64132518,0
+DVY.US,D,20171103,000000,79.2723,79.4254,79.1202,79.2644,367846.28005011,0
+DVY.US,D,20171106,000000,79.0711,79.3724,79.0613,79.2389,375305.87312803,0
+DVY.US,D,20171107,000000,79.3135,79.4136,79.1124,79.2644,515223.42568561,0
+DVY.US,D,20171108,000000,79.1124,79.5215,79.08,79.4381,354893.63052046,0
+DVY.US,D,20171109,000000,79.0711,79.3881,78.9789,79.3468,556554.31955527,0
+DVY.US,D,20171110,000000,79.1035,79.446,79.1035,79.3567,317083.14289096,0
+DVY.US,D,20171113,000000,79.0711,79.6737,79.0711,79.6227,394551.4398615,0
+DVY.US,D,20171114,000000,79.4294,79.8906,79.3802,79.8749,1043262.964161,0
+DVY.US,D,20171115,000000,79.4813,79.5864,79.1968,79.2301,619990.91917899,0
+DVY.US,D,20171116,000000,79.3135,79.7895,79.2772,79.6315,716917.73943995,0
+DVY.US,D,20171117,000000,79.606,79.7444,79.5648,79.6413,347934.33251169,0
+DVY.US,D,20171120,000000,79.5893,79.8406,79.5294,79.7395,392372.96560927,0
+DVY.US,D,20171121,000000,80.0251,80.084,79.9308,79.9583,551728.66283938,0
+DVY.US,D,20171122,000000,80.0575,80.0927,79.8828,79.9495,688572.10088856,0
+DVY.US,D,20171124,000000,80.0408,80.2165,79.9073,79.9151,323181.44429396,0
+DVY.US,D,20171127,000000,80.0575,80.2332,79.9672,80.1242,484177.62026406,0
+DVY.US,D,20171128,000000,80.3509,81.1203,80.2763,81.1115,1004374.4476453,0
+DVY.US,D,20171129,000000,81.1203,81.8387,81.0939,81.8221,714208.40219172,0
+DVY.US,D,20171130,000000,81.931,82.7446,81.931,82.4433,1014838.8679308,0
+DVY.US,D,20171201,000000,82.5973,82.5973,81.2028,82.2391,879772.44536143,0
+DVY.US,D,20171204,000000,82.668,83.2264,82.5532,82.668,742797.56522688,0
+DVY.US,D,20171205,000000,82.9006,82.9252,81.9663,82.0144,884588.93169928,0
+DVY.US,D,20171206,000000,81.7965,82.1233,81.7867,81.9663,739002.04764523,0
+DVY.US,D,20171207,000000,81.9398,82.2813,81.8564,82.2735,574263.33849999,0
+DVY.US,D,20171208,000000,82.4158,82.7985,82.1743,82.7985,595908.48748979,0
+DVY.US,D,20171211,000000,82.9163,82.9429,82.6238,82.9163,571908.58920302,0
+DVY.US,D,20171212,000000,82.8918,83.0263,82.5522,82.5591,549830.39458311,0
+DVY.US,D,20171213,000000,82.6886,83.0517,82.616,82.8241,434496.58771478,0
+DVY.US,D,20171214,000000,82.9684,83.0096,82.2489,82.3068,1002240.8063524,0
+DVY.US,D,20171215,000000,82.3412,83.2509,82.3412,82.9252,814711.66989203,0
+DVY.US,D,20171218,000000,83.2441,83.6122,83.1558,83.2676,1001753.7573849,0
+DVY.US,D,20171219,000000,83.4532,83.5778,82.8044,82.8044,631600.61778982,0
+DVY.US,D,20171220,000000,83.1597,83.1597,82.618,82.6926,780023.18652299,0
+DVY.US,D,20171221,000000,82.6376,82.882,82.3677,82.6788,617933.69770319,0
+DVY.US,D,20171222,000000,82.7397,82.9467,82.618,82.882,578971.81816303,0
+DVY.US,D,20171226,000000,83.0243,83.2775,82.931,82.9821,375067.44329873,0
+DVY.US,D,20171227,000000,83.2019,83.2264,82.9183,83.0155,591408.8886601,0
+DVY.US,D,20171228,000000,83.352,83.352,82.9134,83.2107,485226.1001544,0
+DVY.US,D,20171229,000000,83.4532,83.459,83.0587,83.0842,411168.16488743,0
+DVY.US,D,20180102,000000,83.2941,83.4375,82.9909,83.1842,1253813.8252495,0
+DVY.US,D,20180103,000000,83.0498,83.46,83.0498,83.2941,648111.37400272,0
+DVY.US,D,20180104,000000,83.3187,83.4453,83.1755,83.2264,902202.17113992,0
+DVY.US,D,20180105,000000,83.352,83.5012,83.1028,83.4051,801625.54041521,0
+DVY.US,D,20180108,000000,83.5307,83.9606,83.5287,83.9007,1368114.4361909,0
+DVY.US,D,20180109,000000,84.0106,84.1372,83.5984,83.6239,1182762.755052,0
+DVY.US,D,20180110,000000,83.4532,83.6896,83.2598,83.4885,970451.18137791,0
+DVY.US,D,20180111,000000,83.4974,84.2883,83.4974,84.2805,2107896.9849013,0
+DVY.US,D,20180112,000000,84.3315,84.7388,84.2373,84.6093,803419.87772026,0
+DVY.US,D,20180116,000000,84.9419,84.994,83.7171,83.936,1070192.2887692,0
+DVY.US,D,20180117,000000,84.0607,84.7634,84.0538,84.5514,784533.99359251,0
+DVY.US,D,20180118,000000,84.3717,84.5759,83.9674,84.1451,1223833.8215435,0
+DVY.US,D,20180119,000000,84.3983,84.7634,84.2805,84.7634,629636.11902541,0
+DVY.US,D,20180122,000000,84.7722,85.154,84.7388,85.154,1091597.9889988,0
+DVY.US,D,20180123,000000,85.1893,85.5269,85.0607,85.3277,842614.07350436,0
+DVY.US,D,20180124,000000,85.5181,85.5436,84.9174,85.1795,737675.39962072,0
+DVY.US,D,20180125,000000,85.2776,85.467,84.9252,85.4484,637522.64414808,0
+DVY.US,D,20180126,000000,85.4769,86.2541,85.4769,86.2541,569792.26973535,0
+DVY.US,D,20180129,000000,85.9853,86.0912,85.467,85.4935,945116.48361947,0
+DVY.US,D,20180130,000000,84.89,85.2865,84.6858,84.8251,896292.37195238,0
+DVY.US,D,20180131,000000,85.0529,85.0529,84.3472,84.8576,1093658.2672673,0
+DVY.US,D,20180201,000000,85.0185,85.0185,84.1372,84.4905,1021440.5211956,0
+DVY.US,D,20180202,000000,83.9763,84.1794,82.9909,83.0321,1101087.2924184,0
+DVY.US,D,20180205,000000,82.3589,83.1342,79.8896,80.1919,2719363.5282177,0
+DVY.US,D,20180206,000000,78.658,80.9457,78.2026,80.6904,2896795.0595145,0
+DVY.US,D,20180207,000000,80.6737,81.8524,80.4088,80.5953,1352969.0473765,0
+DVY.US,D,20180208,000000,80.5874,80.6296,78.285,78.3281,1430153.0626276,0
+DVY.US,D,20180209,000000,78.8846,80.0241,77.2751,79.4489,1709082.3381776,0
+DVY.US,D,20180212,000000,80.0742,80.8504,79.5157,80.3931,1122219.9191683,0
+DVY.US,D,20180213,000000,80.2174,80.8838,79.8454,80.6904,780188.25332788,0
+DVY.US,D,20180214,000000,80.1075,81.7004,80.0918,81.506,1150607.3338863,0
+DVY.US,D,20180215,000000,81.8181,82.5454,81.348,82.4835,1076901.9487089,0
+DVY.US,D,20180216,000000,82.1989,83.1126,82.1989,82.618,541922.47191165,0
+DVY.US,D,20180220,000000,82.2225,82.3736,81.4815,81.7347,923326.64644267,0
+DVY.US,D,20180221,000000,81.6258,82.5669,81.1007,81.1007,833815.60523119,0
+DVY.US,D,20180222,000000,81.2871,82.0547,81.1703,81.3568,754146.41752874,0
+DVY.US,D,20180223,000000,81.6503,82.8201,81.6503,82.8044,688113.58198608,0
+DVY.US,D,20180226,000000,83.0763,83.2676,82.5945,83.193,937454.12329357,0
+DVY.US,D,20180227,000000,83.2676,83.673,82.1047,82.1047,901119.04759917,0
+DVY.US,D,20180228,000000,82.298,82.5945,81.2028,81.2459,1201142.2305251,0
+DVY.US,D,20180301,000000,81.0506,81.7837,80.0143,80.4785,1253946.2862658,0
+DVY.US,D,20180302,000000,79.9897,81.0418,79.9053,80.9083,1016902.2029919,0
+DVY.US,D,20180305,000000,80.4186,82.0742,80.4097,81.8937,823356.27960015,0
+DVY.US,D,20180306,000000,81.9948,82.0213,81.3028,81.8269,1205937.3193142,0
+DVY.US,D,20180307,000000,81.2028,81.6375,80.9083,81.4903,791840.74703627,0
+DVY.US,D,20180308,000000,81.5894,81.7091,81.1586,81.5315,638280.72873353,0
+DVY.US,D,20180309,000000,81.928,82.4914,81.7347,82.4678,907411.964803,0
+DVY.US,D,20180312,000000,82.5689,82.6278,82.1381,82.35,1182844.2695235,0
+DVY.US,D,20180313,000000,82.5454,82.885,81.9103,82.0723,966012.71840189,0
+DVY.US,D,20180314,000000,82.2391,82.509,81.5748,81.7004,1117184.3626882,0
+DVY.US,D,20180315,000000,81.9103,81.9722,81.5512,81.6837,2373070.6933769,0
+DVY.US,D,20180316,000000,81.6258,82.4266,81.6258,82.2146,547088.45154627,0
+DVY.US,D,20180319,000000,82.088,82.1881,80.9614,81.3804,881414.96196321,0
+DVY.US,D,20180320,000000,81.4903,81.8102,81.137,81.2803,459219.92693656,0
+DVY.US,D,20180321,000000,81.0605,82.0213,81.035,81.295,1075294.0757574,0
+DVY.US,D,20180322,000000,80.6865,81.2362,79.8592,79.9102,1284906.5014922,0
+DVY.US,D,20180323,000000,79.9357,80.3892,78.4921,78.603,1302568.6496158,0
+DVY.US,D,20180326,000000,79.3773,80.1743,79.0525,80.081,1155943.4749803,0
+DVY.US,D,20180327,000000,80.2076,80.8887,79.6472,80.0034,958584.71218169,0
+DVY.US,D,20180328,000000,80.133,80.4648,79.8023,80.0034,1184304.3974951,0
+DVY.US,D,20180329,000000,80.0466,81.1174,80.0466,80.8367,998502.34890081,0
+DVY.US,D,20180402,000000,80.7788,80.9457,78.8072,79.4333,1089385.8900271,0
+DVY.US,D,20180403,000000,79.7002,80.5227,79.496,80.3715,951134.28948182,0
+DVY.US,D,20180404,000000,79.4333,81.1606,79.2899,81.0909,791688.92633301,0
+DVY.US,D,20180405,000000,81.2115,81.9918,80.8897,81.7887,637694.84346924,0
+DVY.US,D,20180406,000000,81.295,81.6876,79.919,80.4795,935706.65680967,0
+DVY.US,D,20180409,000000,80.6993,81.5492,80.504,80.5678,633415.33371275,0
+DVY.US,D,20180410,000000,81.2538,81.6444,80.9476,81.348,956825.01852705,0
+DVY.US,D,20180411,000000,81.1694,81.4314,80.7533,81.1694,534958.07924841,0
+DVY.US,D,20180412,000000,81.295,81.6522,80.8759,81.0163,794371.77137796,0
+DVY.US,D,20180413,000000,81.295,81.5826,81.032,81.2292,537185.46218357,0
+DVY.US,D,20180416,000000,81.6188,82.2735,81.5247,82.1283,1284795.4380247,0
+DVY.US,D,20180417,000000,82.3422,82.9105,82.3167,82.6739,503996.84509109,0
+DVY.US,D,20180418,000000,82.6209,83.1735,82.5551,82.5551,773854.57888827,0
+DVY.US,D,20180419,000000,82.2479,82.4089,81.5443,81.9692,482791.87424768,0
+DVY.US,D,20180420,000000,81.8319,82.192,81.2115,81.4825,583853.5160781,0
+DVY.US,D,20180423,000000,81.5002,81.8986,81.3814,81.7553,539481.11348866,0
+DVY.US,D,20180424,000000,81.9242,82.4364,81.1086,81.5002,785990.04584061,0
+DVY.US,D,20180425,000000,81.2803,81.8064,80.9642,81.6709,392284.31862146,0
+DVY.US,D,20180426,000000,81.8476,82.3589,81.507,82.2391,390800.75523921,0
+DVY.US,D,20180427,000000,82.1361,82.6494,82.0605,82.4364,381306.35716517,0
+DVY.US,D,20180430,000000,82.461,82.8525,81.8574,81.8574,595632.35721741,0
+DVY.US,D,20180501,000000,81.6522,81.6522,80.8466,81.4825,1320574.1774508,0
+DVY.US,D,20180502,000000,81.2724,81.7808,81.0987,81.2724,395468.47766647,0
+DVY.US,D,20180503,000000,80.9819,81.4913,80.3273,81.2204,438581.48167044,0
+DVY.US,D,20180504,000000,81.0683,82.3078,80.9888,82.0006,535611.21395172,0
+DVY.US,D,20180507,000000,82.1224,82.2656,81.6944,81.8574,423654.14406743,0
+DVY.US,D,20180508,000000,81.7887,81.7887,80.8769,81.295,792671.17571521,0
+DVY.US,D,20180509,000000,81.3127,81.7553,81.3028,81.6621,492890.4983421,0
+DVY.US,D,20180510,000000,81.8574,82.4521,81.7788,82.4089,699304.4999993,0
+DVY.US,D,20180511,000000,82.4688,82.7583,82.3874,82.5473,436226.73237347,0
+DVY.US,D,20180514,000000,82.8152,82.9144,82.4188,82.6494,793682.97409335,0
+DVY.US,D,20180515,000000,82.1881,82.4188,81.9075,82.3824,867580.9372099,0
+DVY.US,D,20180516,000000,82.5699,82.8349,82.3677,82.6955,364723.25685876,0
+DVY.US,D,20180517,000000,82.7515,83.1833,82.6542,82.775,283215.91782281,0
+DVY.US,D,20180518,000000,82.724,82.8516,82.4463,82.5963,469097.4430269,0
+DVY.US,D,20180521,000000,82.885,83.2334,82.7436,83.1489,514543.79877905,0
+DVY.US,D,20180522,000000,83.2765,83.4974,82.8535,82.9369,412338.91648509,0
+DVY.US,D,20180523,000000,82.6307,83.0812,82.5699,83.0468,345319.75583665,0
+DVY.US,D,20180524,000000,82.878,83.2853,82.7043,83.2509,437882.49507688,0
+DVY.US,D,20180525,000000,83.0046,83.0812,82.724,82.9624,487443.29378062,0
+DVY.US,D,20180529,000000,82.5993,82.9457,82.2018,82.5209,788169.53902374,0
+DVY.US,D,20180530,000000,82.8525,83.7947,82.7141,83.5905,916539.54775506,0
+DVY.US,D,20180531,000000,83.5571,83.5571,82.7672,82.9958,866241.04308377,0
+DVY.US,D,20180601,000000,83.2431,83.4541,82.932,83.0655,570243.65612157,0
+DVY.US,D,20180604,000000,83.3098,83.6671,83.0223,83.1912,319898.44895219,0
+DVY.US,D,20180605,000000,83.2932,83.4983,83.1666,83.3609,401039.99179706,0
+DVY.US,D,20180606,000000,83.5405,83.5405,82.9006,83.2509,839924.09594313,0
+DVY.US,D,20180607,000000,83.2667,83.8801,83.2097,83.5905,861505.05228658,0
+DVY.US,D,20180608,000000,83.5219,83.8468,83.4061,83.8202,893415.93003749,0
+DVY.US,D,20180611,000000,83.9389,84.1264,83.8035,83.9144,1005786.6858649,0
+DVY.US,D,20180612,000000,83.9811,84.2284,83.8801,84.1353,718849.63241574,0
+DVY.US,D,20180613,000000,84.151,84.151,83.4375,83.4983,481643.53912968,0
+DVY.US,D,20180614,000000,83.5738,83.8114,83.4983,83.6926,287817.40974193,0
+DVY.US,D,20180615,000000,83.3953,83.8114,83.2088,83.7348,523360.60780831,0
+DVY.US,D,20180618,000000,83.3874,83.9566,83.3874,83.8202,1713069.4147673,0
+DVY.US,D,20180619,000000,83.352,83.9213,83.3118,83.9047,381806.65223431,0
+DVY.US,D,20180620,000000,83.9311,84.1186,83.7014,83.9644,394600.34854443,0
+DVY.US,D,20180621,000000,84.042,84.042,83.3325,83.5317,382966.19559214,0
+DVY.US,D,20180622,000000,83.9213,84.201,83.7869,83.7869,424417.32330734,0
+DVY.US,D,20180625,000000,83.5641,83.8634,83.1912,83.6749,489216.23353688,0
+DVY.US,D,20180626,000000,83.6337,84.0538,83.615,83.7879,763186.37242388,0
+DVY.US,D,20180627,000000,83.9841,84.4316,83.5396,83.5729,620371.9993335,0
+DVY.US,D,20180628,000000,83.3334,83.9664,83.3334,83.7879,506394.38948562,0
+DVY.US,D,20180629,000000,83.9065,84.3953,83.7358,83.7427,554988.22277058,0
+DVY.US,D,20180702,000000,83.5729,83.7358,83.1273,83.7014,1277719.981894,0
+DVY.US,D,20180703,000000,84.0263,84.415,83.8398,83.9596,732768.22843327,0
+DVY.US,D,20180705,000000,84.2923,84.5161,83.8722,84.5161,273495.3170902,0
+DVY.US,D,20180706,000000,84.4463,85.2364,84.3884,85.047,497593.88335066,0
+DVY.US,D,20180709,000000,85.414,85.414,84.7388,84.834,1264820.3167708,0
+DVY.US,D,20180710,000000,84.9783,85.2953,84.7889,85.26,290565.46636413,0
+DVY.US,D,20180711,000000,84.9194,85.1068,84.5926,84.7221,647216.75267743,0
+DVY.US,D,20180712,000000,84.7221,84.9832,84.4984,84.7634,319457.25187492,0
+DVY.US,D,20180713,000000,84.6858,84.8655,84.5651,84.7555,570093.87328009,0
+DVY.US,D,20180716,000000,84.78,84.78,84.2412,84.4552,752956.30624407,0
+DVY.US,D,20180717,000000,84.3884,84.6858,84.3689,84.5504,1037269.6126401,0
+DVY.US,D,20180718,000000,84.5072,84.5464,84.1912,84.5337,794264.78363406,0
+DVY.US,D,20180719,000000,84.5161,84.9783,84.31,84.731,2193777.575336,0
+DVY.US,D,20180720,000000,84.3522,84.6623,84.1186,84.3001,670329.16215517,0
+DVY.US,D,20180723,000000,84.1912,84.3609,83.9409,84.1823,371848.64060332,0
+DVY.US,D,20180724,000000,84.3609,84.3953,83.9065,84.3689,394055.22051593,0
+DVY.US,D,20180725,000000,84.3188,84.6407,84.1058,84.6181,426990.1238157,0
+DVY.US,D,20180726,000000,84.6269,85.2865,84.6269,85.099,641608.55703464,0
+DVY.US,D,20180727,000000,85.099,85.3287,84.6456,84.8498,300586.65171058,0
+DVY.US,D,20180730,000000,84.8409,85.1588,84.8066,84.9518,446684.02014272,0
+DVY.US,D,20180731,000000,85.1932,85.7143,85.0549,85.6466,513702.16186027,0
+DVY.US,D,20180801,000000,85.5092,85.5092,84.6946,84.8655,646138.72379115,0
+DVY.US,D,20180802,000000,84.4895,85.2364,84.4041,85.1745,481340.91665404,0
+DVY.US,D,20180803,000000,85.2865,85.7664,85.2109,85.6986,354126.37555697,0
+DVY.US,D,20180806,000000,85.5514,85.8812,85.5514,85.73,304065.28178407,0
+DVY.US,D,20180807,000000,85.7585,85.9813,85.7075,85.8439,283224.06926996,0
+DVY.US,D,20180808,000000,85.7585,85.8017,85.4238,85.6721,628621.26385459,0
+DVY.US,D,20180809,000000,85.5947,85.9381,85.5947,85.8164,369950.37234705,0
+DVY.US,D,20180810,000000,85.4582,85.7664,85.3464,85.4769,278841.64749314,0
+DVY.US,D,20180813,000000,85.4769,85.629,85.099,85.2953,357078.21835806,0
+DVY.US,D,20180814,000000,85.5514,86.1168,85.4238,86.0991,824566.7695027,0
+DVY.US,D,20180815,000000,85.629,85.629,85.2266,85.4935,615037.8961013,0
+DVY.US,D,20180816,000000,85.7664,86.4612,85.7399,86.3836,398977.67566679,0
+DVY.US,D,20180817,000000,86.3336,87.0481,86.3336,86.8744,368569.72098513,0
+DVY.US,D,20180820,000000,87.0216,87.3798,86.9706,87.3023,340640.82516955,0
+DVY.US,D,20180821,000000,87.3876,87.423,87.1256,87.2837,434625.99193836,0
+DVY.US,D,20180822,000000,87.371,87.371,86.7861,86.8038,368740.90137539,0
+DVY.US,D,20180823,000000,86.8842,86.8842,86.5564,86.6693,463262.02579465,0
+DVY.US,D,20180824,000000,86.8038,86.9883,86.5662,86.892,282190.87334303,0
+DVY.US,D,20180827,000000,87.0913,87.2758,86.9097,87.0216,336641.52140903,0
+DVY.US,D,20180828,000000,86.9961,87.2375,86.8038,86.8842,412796.41645667,0
+DVY.US,D,20180829,000000,86.9097,87.1796,86.6291,87.0216,367186.01283053,0
+DVY.US,D,20180830,000000,86.892,86.9961,86.5152,86.6899,283091.60825369,0
+DVY.US,D,20180831,000000,86.6379,86.7704,86.2109,86.5466,215986.85741011,0
+DVY.US,D,20180904,000000,86.4367,86.7449,86.3336,86.5917,399680.73798392,0
+DVY.US,D,20180905,000000,86.6447,87.1972,86.3935,87.1433,394021.59579642,0
+DVY.US,D,20180906,000000,87.1717,87.4505,86.9706,87.1522,455751.48617201,0
+DVY.US,D,20180907,000000,86.7704,87.0569,86.5996,86.7782,276268.84698477,0
+DVY.US,D,20180910,000000,87.2306,87.5388,87.0569,87.1099,379211.43524628,0
+DVY.US,D,20180911,000000,86.9618,87.266,86.9254,87.0481,322295.99334673,0
+DVY.US,D,20180912,000000,87.0481,87.4701,87.0481,87.3347,666787.35836622,0
+DVY.US,D,20180913,000000,87.3435,87.6174,87.2463,87.4701,624901.14715912,0
+DVY.US,D,20180914,000000,87.4053,87.5997,86.9254,87.5653,1097962.2313653,0
+DVY.US,D,20180917,000000,87.5025,87.7832,87.4152,87.5113,341464.12133223,0
+DVY.US,D,20180918,000000,87.6429,87.847,87.319,87.6791,413621.75048114,0
+DVY.US,D,20180919,000000,87.6526,87.7223,86.9519,87.0667,396386.53440233,0
+DVY.US,D,20180920,000000,87.3023,87.4318,87.004,87.3798,506842.71907915,0
+DVY.US,D,20180921,000000,87.5201,87.7596,87.3955,87.5997,274390.95734638,0
+DVY.US,D,20180924,000000,87.5201,87.688,86.8842,86.8842,552182.08708739,0
+DVY.US,D,20180925,000000,86.8744,87.004,86.1864,86.2463,610067.55119841,0
+DVY.US,D,20180926,000000,86.419,86.4897,85.7036,85.7978,515756.32654339,0
+DVY.US,D,20180927,000000,85.9783,86.3582,85.7438,85.8311,522783.89292208,0
+DVY.US,D,20180928,000000,85.6761,86.3935,85.6761,86.2109,540311.5421676,0
+DVY.US,D,20181001,000000,86.5152,86.6811,86.1864,86.4278,487603.26593104,0
+DVY.US,D,20181002,000000,86.4367,86.9785,86.4367,86.6811,404114.10630547,0
+DVY.US,D,20181003,000000,86.8567,87.0216,86.2963,86.5064,498148.18175721,0
+DVY.US,D,20181004,000000,86.4524,86.5152,86.0382,86.5152,473821.20665335,0
+DVY.US,D,20181005,000000,86.6094,86.8391,86.3935,86.6291,529190.93038609,0
+DVY.US,D,20181008,000000,86.3935,87.1011,86.3935,86.9785,482864.21834117,0
+DVY.US,D,20181009,000000,86.7782,86.9706,86.471,86.5917,489164.26806126,0
+DVY.US,D,20181010,000000,86.5064,86.6987,84.9675,85.0607,937196.33377729,0
+DVY.US,D,20181011,000000,84.8026,85.0362,82.771,82.9624,1603768.6977248,0
+DVY.US,D,20181012,000000,83.8006,83.8448,82.4943,83.2814,1047606.6665639,0
+DVY.US,D,20181015,000000,83.2638,83.8476,83.195,83.2559,1269085.5614948,0
+DVY.US,D,20181016,000000,83.4198,84.4915,83.3255,84.4061,518030.58029969,0
+DVY.US,D,20181017,000000,84.3011,84.4061,83.5101,84.1451,450174.87738694,0
+DVY.US,D,20181018,000000,84.0243,84.6848,83.4954,83.8693,603111.30998231,0
+DVY.US,D,20181019,000000,84.0518,84.7604,83.7917,84.2678,410060.58700521,0
+DVY.US,D,20181022,000000,84.3433,84.5514,83.5111,83.6102,1017556.3566261,0
+DVY.US,D,20181023,000000,82.9271,83.566,82.3667,83.2127,696949.75070234,0
+DVY.US,D,20181024,000000,83.1773,83.5267,82.1233,82.1842,656600.08728399,0
+DVY.US,D,20181025,000000,82.4089,83.0675,81.9467,82.6445,625919.05912263,0
+DVY.US,D,20181026,000000,82.0468,82.351,80.8456,81.3108,1273681.9587595,0
+DVY.US,D,20181029,000000,81.875,82.8427,81.1389,81.8828,1007042.0087268,0
+DVY.US,D,20181030,000000,81.9516,83.0577,81.9516,82.9781,1540458.4455319,0
+DVY.US,D,20181031,000000,83.2903,83.5935,82.72,82.8506,801767.17180953,0
+DVY.US,D,20181101,000000,82.9781,83.4109,82.9369,83.3,794105.83041453,0
+DVY.US,D,20181102,000000,83.7397,84.0008,82.5708,83.1773,683046.43864821,0
+DVY.US,D,20181105,000000,83.2903,84.2589,83.2903,84.1126,722078.62442009,0
+DVY.US,D,20181106,000000,84.0941,84.7682,84.0842,84.7604,473191.50736061,0
+DVY.US,D,20181107,000000,85.3051,85.7438,84.6672,85.6859,764672.99259881,0
+DVY.US,D,20181108,000000,85.5024,85.735,85.1618,85.469,670020.42609417,0
+DVY.US,D,20181109,000000,84.8812,85.1922,84.4915,84.8713,773411.34394921,0
+DVY.US,D,20181112,000000,84.7682,85.1569,84.198,84.3197,709329.76106933,0
+DVY.US,D,20181113,000000,84.415,84.7084,83.8084,84.0774,873838.19183243,0
+DVY.US,D,20181114,000000,84.3197,84.57,83.0753,83.5238,1130058.5545389,0
+DVY.US,D,20181115,000000,83.0675,83.8526,82.461,83.6976,1122089.4960138,0
+DVY.US,D,20181116,000000,83.8006,84.3609,83.6896,84.198,758710.20900477,0
+DVY.US,D,20181119,000000,84.1725,84.465,83.6288,84.0076,1140583.0917472,0
+DVY.US,D,20181120,000000,83.1685,83.619,82.3569,82.5316,1235149.0491259,0
+DVY.US,D,20181121,000000,82.6916,83.0066,82.3147,82.4001,867960.99843352,0
+DVY.US,D,20181123,000000,81.8986,82.2539,81.6915,81.8828,313468.99500852,0
+DVY.US,D,20181126,000000,82.3402,82.9369,82.3402,82.9271,877908.82075557,0
+DVY.US,D,20181127,000000,82.6837,83.3511,82.6445,83.3088,787007.95780412,0
+DVY.US,D,20181128,000000,83.4807,84.0518,82.7563,84.0518,1157891.6708504,0
+DVY.US,D,20181129,000000,84.0342,84.3894,83.5238,83.9811,801999.48805346,0
+DVY.US,D,20181130,000000,84.0155,84.6898,83.9134,84.5583,709097.4448254,0
+DVY.US,D,20181203,000000,85.6417,85.7536,84.5278,85.3905,1335007.3335699,0
+DVY.US,D,20181204,000000,85.3375,85.5632,83.5336,83.6976,1432376.3698391,0
+DVY.US,D,20181206,000000,83.09,83.2559,81.4324,83.1862,2078883.9466141,0
+DVY.US,D,20181207,000000,83.3432,83.7652,82.2117,82.4521,1376636.7741917,0
+DVY.US,D,20181210,000000,82.5032,82.5316,80.7042,82.2117,1688336.9051675,0
+DVY.US,D,20181211,000000,82.9879,83.09,81.9075,82.3402,3695472.8328522,0
+DVY.US,D,20181212,000000,83.0753,83.301,82.5905,82.6612,1599790.791513,0
+DVY.US,D,20181213,000000,82.9105,83.039,82.3235,82.5316,1948342.5961467,0
+DVY.US,D,20181214,000000,82.2539,82.4688,81.5462,81.7788,1884145.8740758,0
+DVY.US,D,20181217,000000,81.6749,81.6827,79.3665,79.7836,2364957.9655957,0
+DVY.US,D,20181218,000000,80.1928,80.4559,78.922,79.2949,2502707.23321,0
+DVY.US,D,20181219,000000,79.5127,80.4962,78.1113,78.4763,2836144.2169561,0
+DVY.US,D,20181220,000000,78.234,78.6687,76.7952,77.703,3932945.8860326,0
+DVY.US,D,20181221,000000,77.8669,79.1977,76.5607,76.7775,4311808.846913,0
+DVY.US,D,20181224,000000,76.5685,76.6303,74.217,74.217,1662684.3009701,0
+DVY.US,D,20181226,000000,74.4525,76.858,73.7096,76.8305,4610575.6880461,0
+DVY.US,D,20181227,000000,76.2633,77.4057,75.0199,77.3507,4930818.5356406,0
+DVY.US,D,20181228,000000,77.6137,78.2251,77.0583,77.2663,3580325.4903375,0
+DVY.US,D,20181231,000000,77.5804,77.8159,76.9188,77.7972,3128222.7956983,0
+DVY.US,D,20190102,000000,76.9091,77.8159,76.544,77.5352,1377461.0892852,0
+DVY.US,D,20190103,000000,77.3507,77.6834,76.5783,76.8305,1184913.71817,0
+DVY.US,D,20190104,000000,77.3801,78.7905,77.0219,78.6765,1869059.5832533,0
+DVY.US,D,20190107,000000,78.7551,79.7581,78.3547,79.1398,2252221.4135771,0
+DVY.US,D,20190108,000000,79.7483,80.0535,79.2704,79.9574,1016993.9067724,0
+DVY.US,D,20190109,000000,80.1664,80.3764,79.8386,80.0898,830528.53416585,0
+DVY.US,D,20190110,000000,79.5834,80.5766,79.393,80.5334,1138609.4226048,0
+DVY.US,D,20190111,000000,80.4196,80.609,80.1399,80.4795,2768626.7991002,0
+DVY.US,D,20190114,000000,79.9397,80.133,79.5285,79.7758,2296203.565634,0
+DVY.US,D,20190115,000000,79.7836,80.4471,79.7758,80.2714,1538318.6906538,0
+DVY.US,D,20190116,000000,80.2616,80.4883,80.08,80.2714,823580.44439691,0
+DVY.US,D,20190117,000000,80.0603,81.0742,80.0603,80.9329,1374760.9224151,0
+DVY.US,D,20190118,000000,81.3343,81.925,81.2381,81.771,1844003.053629,0
+DVY.US,D,20190122,000000,81.5845,81.771,80.4559,80.9859,3823280.3917298,0
+DVY.US,D,20190123,000000,81.1841,81.3824,80.6345,81.2813,964396.69400336,0
+DVY.US,D,20190124,000000,81.1596,81.296,80.7513,81.2381,1044844.3449091,0
+DVY.US,D,20190125,000000,81.6218,81.875,81.3774,81.507,1175935.9180595,0
+DVY.US,D,20190128,000000,81.2312,81.2312,80.5933,81.2224,2971814.8655457,0
+DVY.US,D,20190129,000000,81.4029,81.6297,81.2028,81.507,1486390.9154823,0
+DVY.US,D,20190130,000000,81.6297,82.3196,81.3166,82.0291,921842.06412953,0
+DVY.US,D,20190131,000000,82.1263,83.198,81.8122,83.092,1380173.4833261,0
+DVY.US,D,20190201,000000,83.2245,83.3462,82.6994,83.1009,820793.66840072,0
+DVY.US,D,20190204,000000,82.9791,83.2853,82.458,83.2667,1260599.9050062,0
+DVY.US,D,20190205,000000,83.1803,83.6082,83.147,83.4502,670887.5362853,0
+DVY.US,D,20190206,000000,83.303,83.4767,83.1783,83.3118,879666.47654841,0
+DVY.US,D,20190207,000000,82.9791,83.2324,82.5296,83.1636,621162.68970756,0
+DVY.US,D,20190208,000000,82.8329,83.3285,82.6514,83.3197,714681.18612673,0
+DVY.US,D,20190211,000000,83.3904,83.4433,83.0193,83.3118,766835.16395673,0
+DVY.US,D,20190212,000000,83.8349,84.2531,83.7545,84.0852,717732.88415547,0
+DVY.US,D,20190213,000000,84.2531,84.4277,84.0008,84.3472,442506.40347567,0
+DVY.US,D,20190214,000000,83.9037,84.3384,83.5631,83.9566,1301196.149701,0
+DVY.US,D,20190215,000000,84.4012,84.574,84.2531,84.5317,600505.90368533,0
+DVY.US,D,20190219,000000,84.468,85.1323,84.2795,84.9743,1056314.4499874,0
+DVY.US,D,20190220,000000,84.9155,85.6908,84.9155,85.5063,605542.47909636,0
+DVY.US,D,20190221,000000,85.3316,85.5681,85.0205,85.3591,586486.43350924,0
+DVY.US,D,20190222,000000,85.4632,85.9047,85.3316,85.8547,342193.67585263,0
+DVY.US,D,20190225,000000,86.0549,86.1952,85.5416,85.6369,467859.4419902,0
+DVY.US,D,20190226,000000,85.5681,85.7869,85.3767,85.4632,500372.50789969,0
+DVY.US,D,20190227,000000,85.3316,85.7654,85.2531,85.6192,503986.65578214,0
+DVY.US,D,20190228,000000,85.4896,85.6192,85.15,85.4974,318746.03811063,0
+DVY.US,D,20190301,000000,85.8547,86.0117,85.3679,85.8635,600832.98050244,0
+DVY.US,D,20190304,000000,86.1246,86.156,84.8006,85.6192,680113.95553411,0
+DVY.US,D,20190305,000000,85.7085,85.7555,85.4455,85.577,520404.68928366,0
+DVY.US,D,20190306,000000,85.6192,85.6554,85.0706,85.2119,503439.48989185,0
+DVY.US,D,20190307,000000,85.1323,85.2708,84.6083,84.8438,729685.96247771,0
+DVY.US,D,20190308,000000,84.4189,84.7487,84.1382,84.7408,646015.43315293,0
+DVY.US,D,20190311,000000,84.8625,85.731,84.8625,85.7085,521382.86294228,0
+DVY.US,D,20190312,000000,85.8635,86.1687,85.8194,85.994,801199.62730136,0
+DVY.US,D,20190313,000000,86.2306,86.4553,86.0461,86.2473,608038.85978765,0
+DVY.US,D,20190314,000000,86.2728,86.3856,85.9431,86.0991,1214063.293197,0
+DVY.US,D,20190315,000000,86.1501,86.5937,86.0117,86.3955,1242146.0475777,0
+DVY.US,D,20190318,000000,86.4819,86.8567,86.3523,86.8567,437403.5975565,0
+DVY.US,D,20190319,000000,87.0402,87.1256,85.9773,86.2905,2243548.2738039,0
+DVY.US,D,20190320,000000,86.2296,86.3257,85.4749,85.5887,1985786.2686542,0
+DVY.US,D,20190321,000000,85.5171,86.7821,85.4749,86.5633,657711.74088978,0
+DVY.US,D,20190322,000000,86.3209,86.3866,85.2177,85.3159,1156373.4638177,0
+DVY.US,D,20190325,000000,85.149,85.6397,84.8585,85.307,935131.97978522,0
+DVY.US,D,20190326,000000,85.8076,86.3542,85.7036,86.263,800317.2331468,0
+DVY.US,D,20190327,000000,86.2296,86.4573,85.5613,85.9391,770597.05681887,0
+DVY.US,D,20190328,000000,86.0441,86.3532,85.4769,85.9656,886370.02290269,0
+DVY.US,D,20190329,000000,86.3169,86.4141,85.9558,86.2816,649029.43073857,0
+DVY.US,D,20190401,000000,86.7213,87.3102,86.6467,87.2463,952424.25599414,0
+DVY.US,D,20190402,000000,87.266,87.3533,86.9539,87.0462,574448.78392277,0
+DVY.US,D,20190403,000000,87.3533,87.5742,86.9932,87.161,538696.53669997,0
+DVY.US,D,20190404,000000,87.3102,87.5997,87.161,87.4937,532494.30434574,0
+DVY.US,D,20190405,000000,87.5997,88.108,87.4417,88.0746,759498.86151703,0
+DVY.US,D,20190408,000000,87.9687,88.057,87.7832,87.9687,488145.33716686,0
+DVY.US,D,20190409,000000,87.742,87.742,87.1355,87.3102,650523.18342977,0
+DVY.US,D,20190410,000000,87.4161,87.6526,87.314,87.5742,708107.04399604,0
+DVY.US,D,20190411,000000,87.688,88.0305,87.5742,87.8725,452016.08551313,0
+DVY.US,D,20190412,000000,88.2052,88.3907,87.9069,88.3808,665474.97537423,0
+DVY.US,D,20190415,000000,88.4093,88.4976,87.8892,88.0305,732901.70838043,0
+DVY.US,D,20190416,000000,88.108,88.3632,87.6791,88.319,523822.18350348,0
+DVY.US,D,20190417,000000,88.6223,88.7283,88.2052,88.2386,394735.86635339,0
+DVY.US,D,20190418,000000,88.319,88.4417,88.0197,88.1267,284208.35651395,0
+DVY.US,D,20190422,000000,88.0658,88.2238,87.7763,87.9343,348206.38706049,0
+DVY.US,D,20190423,000000,88.1562,88.6037,87.8814,88.5153,676644.49583868,0
+DVY.US,D,20190424,000000,88.3711,88.5065,87.9687,88.2572,307454.24593886,0
+DVY.US,D,20190425,000000,88.0746,88.267,87.583,87.952,510233.72109573,0
+DVY.US,D,20190426,000000,87.9246,88.4976,87.8657,88.4417,323160.04674518,0
+DVY.US,D,20190429,000000,88.4594,88.6635,88.3014,88.4093,446594.35422401,0
+DVY.US,D,20190430,000000,88.4781,88.9314,88.1071,88.8176,329205.36374167,0
+DVY.US,D,20190501,000000,89.0012,89.0012,87.8814,87.8814,498516.0158101,0
+DVY.US,D,20190502,000000,87.8195,88.165,87.3445,87.8008,454897.6220825,0
+DVY.US,D,20190503,000000,88.108,88.8677,88.108,88.7283,355131.04141885,0
+DVY.US,D,20190506,000000,87.6703,88.4594,87.5476,88.2572,365695.31693202,0
+DVY.US,D,20190507,000000,87.7763,87.8078,86.8086,87.372,520505.5634422,0
+DVY.US,D,20190508,000000,87.2463,87.319,86.7311,86.8086,734284.39760414,0
+DVY.US,D,20190509,000000,86.1854,86.5888,85.5171,86.4141,502505.13026168,0
+DVY.US,D,20190510,000000,86.2208,87.2866,85.5524,87.1237,339588.26955563,0
+DVY.US,D,20190513,000000,85.9744,86.0529,85.1765,85.6309,447107.8953948,0
+DVY.US,D,20190514,000000,85.7997,86.6319,85.7095,86.1854,396211.27828849,0
+DVY.US,D,20190515,000000,85.8694,86.5368,85.6309,86.3082,477950.93356836,0
+DVY.US,D,20190516,000000,86.423,87.0648,86.3169,86.6683,421978.00274614,0
+DVY.US,D,20190517,000000,86.0804,86.9411,85.9479,86.263,253137.07782003,0
+DVY.US,D,20190520,000000,85.9911,86.3082,85.626,85.8508,293214.68668958,0
+DVY.US,D,20190521,000000,86.1059,86.6546,86.0529,86.4485,974910.02297181,0
+DVY.US,D,20190522,000000,86.1776,86.2728,85.6761,85.8959,315632.18529734,0
+DVY.US,D,20190523,000000,85.2531,85.6123,84.6809,85.1824,680157.76956258,0
+DVY.US,D,20190524,000000,85.5436,85.6241,85.0686,85.3159,317308.32661862,0
+DVY.US,D,20190528,000000,85.3404,85.3512,83.9184,83.9184,394256.96883302,0
+DVY.US,D,20190529,000000,83.5474,83.8035,83.0125,83.4001,402692.69770778,0
+DVY.US,D,20190530,000000,83.5847,83.936,83.0567,83.3462,742535.69998702,0
+DVY.US,D,20190531,000000,82.5621,82.6091,82.1695,82.2656,535648.91439481,0
+DVY.US,D,20190603,000000,82.3981,83.4698,82.3981,83.4512,1318969.3612921,0
+DVY.US,D,20190604,000000,84.0499,85.0686,83.9704,85.0077,1036367.8587986,0
+DVY.US,D,20190605,000000,85.2453,85.5436,84.6809,85.3601,350359.38804037,0
+DVY.US,D,20190606,000000,85.4298,86.102,85.2011,85.8076,662010.61033326,0
+DVY.US,D,20190607,000000,86.0893,86.525,85.8144,85.8144,263788.98139012,0
+DVY.US,D,20190610,000000,86.2208,86.4318,85.681,85.7997,364614.23125306,0
+DVY.US,D,20190611,000000,86.2296,86.5633,85.8184,85.9744,260733.20763781,0
+DVY.US,D,20190612,000000,85.8959,86.2109,85.8959,86.0352,283719.26968464,0
+DVY.US,D,20190613,000000,86.3778,86.6683,86.2384,86.5888,621487.72866287,0
+DVY.US,D,20190614,000000,86.6162,86.7811,86.2551,86.5446,786399.65606016,0
+DVY.US,D,20190617,000000,86.6074,86.8734,86.2355,86.261,395101.66254448,0
+DVY.US,D,20190618,000000,86.6761,87.2199,86.5849,86.8734,895700.37310274,0
+DVY.US,D,20190619,000000,86.9529,87.3876,86.8734,87.0599,399836.63441078,0
+DVY.US,D,20190620,000000,87.6713,87.9658,87.1119,87.8215,638719.88794901,0
+DVY.US,D,20190621,000000,87.9559,88.2847,87.6291,88.1325,419922.81913213,0
+DVY.US,D,20190624,000000,88.161,88.1866,87.6762,87.6998,527641.1364957,0
+DVY.US,D,20190625,000000,87.7243,87.7949,87.2306,87.263,349757.19988178,0
+DVY.US,D,20190626,000000,87.3876,87.529,86.9254,86.9716,374016.92554661,0
+DVY.US,D,20190627,000000,87.1384,87.5388,87.1295,87.476,480439.16281249,0
+DVY.US,D,20190628,000000,87.6281,88.3014,87.6281,88.2847,599496.14316898,0
+DVY.US,D,20190701,000000,88.8942,89.2082,88.0266,88.4417,353705.55709758,0
+DVY.US,D,20190702,000000,88.3907,88.6017,88.114,88.5153,411308.77735085,0
+DVY.US,D,20190703,000000,88.6301,89.2965,88.6301,89.2249,289807.3817787,0
+DVY.US,D,20190705,000000,88.9128,89.3613,88.53,89.3044,467534.40303488,0
+DVY.US,D,20190708,000000,89.1375,89.4055,88.8431,89.0364,343033.27490961,0
+DVY.US,D,20190709,000000,88.7283,88.9354,88.6301,88.8854,441350.93584142,0
+DVY.US,D,20190710,000000,89.1375,89.3711,88.9039,89.0012,515331.43236042,0
+DVY.US,D,20190711,000000,89.0738,89.1739,88.5987,89.0738,543117.67785078,0
+DVY.US,D,20190712,000000,89.1984,89.7352,89.1562,89.6852,359713.17365098,0
+DVY.US,D,20190715,000000,89.9737,89.9737,89.3525,89.5752,966362.21169867,0
+DVY.US,D,20190716,000000,89.4408,89.6852,89.324,89.432,437426.01403618,0
+DVY.US,D,20190717,000000,89.432,89.4408,88.8343,88.8765,301971.37879608,0
+DVY.US,D,20190718,000000,88.8431,89.3888,88.5762,89.2818,379717.84390079,0
+DVY.US,D,20190719,000000,89.432,89.5497,88.9599,88.9599,256854.13772282,0
+DVY.US,D,20190722,000000,89.1013,89.324,88.4682,88.7008,374332.79412387,0
+DVY.US,D,20190723,000000,88.8765,89.274,88.7322,89.1984,256030.84156014,0
+DVY.US,D,20190724,000000,89.0826,89.956,89.0738,89.8932,246723.92677067,0
+DVY.US,D,20190725,000000,89.6273,89.801,89.2347,89.4506,307782.34168685,0
+DVY.US,D,20190726,000000,89.5213,89.8932,89.2818,89.801,235283.37068832,0
+DVY.US,D,20190729,000000,89.8088,89.956,89.5311,89.6852,233189.46770031,0
+DVY.US,D,20190730,000000,89.2965,89.6214,89.0914,89.6214,492930.23664698,0
+DVY.US,D,20190731,000000,89.5752,89.8569,88.3279,88.9216,419535.62539225,0
+DVY.US,D,20190801,000000,88.9216,89.5213,87.7243,88.0089,456227.3268997,0
+DVY.US,D,20190802,000000,87.8038,87.9815,87.3524,87.5742,323516.67255822,0
+DVY.US,D,20190805,000000,86.5633,86.7674,84.8418,85.5073,732304.61487631,0
+DVY.US,D,20190806,000000,85.9597,86.3513,85.0911,86.1992,388010.92245033,0
+DVY.US,D,20190807,000000,85.4552,86.3072,84.7006,86.0392,1212011.1663758,0
+DVY.US,D,20190808,000000,86.4308,87.4103,86.2875,87.3876,378593.96312426,0
+DVY.US,D,20190809,000000,87.105,87.317,86.2551,86.5977,258767.68994251,0
+DVY.US,D,20190812,000000,86.2787,86.3238,85.3581,85.5965,364173.03417578,0
+DVY.US,D,20190813,000000,85.4455,87.2022,85.3218,86.6271,491601.55076068,0
+DVY.US,D,20190814,000000,85.4817,85.4817,84.2835,84.3295,870070.18538493,0
+DVY.US,D,20190815,000000,84.5671,84.8655,83.9027,84.4689,489925.40943938,0
+DVY.US,D,20190816,000000,84.7977,85.9077,84.7977,85.7369,441857.34449593,0
+DVY.US,D,20190819,000000,86.4926,86.9794,86.1118,86.686,589196.78968836,0
+DVY.US,D,20190820,000000,86.5535,86.5888,85.8351,85.9077,341644.47210054,0
+DVY.US,D,20190821,000000,86.6172,86.8116,86.4033,86.733,379153.35618529,0
+DVY.US,D,20190822,000000,86.9716,87.2111,86.5378,86.9628,296801.32343788,0
+DVY.US,D,20190823,000000,86.6516,86.9892,84.4856,84.9234,614055.6467191,0
+DVY.US,D,20190826,000000,85.4288,85.6407,85.099,85.5613,810697.08216809,0
+DVY.US,D,20190827,000000,85.9695,86.1118,84.8173,84.9047,636326.41927805,0
+DVY.US,D,20190828,000000,84.8517,85.7115,84.6966,85.6771,375779.67599392,0
+DVY.US,D,20190829,000000,86.2973,86.6624,86.0137,86.5977,304518.70603208,0
+DVY.US,D,20190830,000000,86.8204,87.3641,86.686,86.8557,411728.57687934,0
+DVY.US,D,20190903,000000,86.4475,86.7517,85.9431,86.6604,1114623.7893505,0
+DVY.US,D,20190904,000000,87.2728,87.6438,87.2051,87.6438,335178.33664466,0
+DVY.US,D,20190905,000000,88.0344,88.7283,87.9903,88.3808,329002.59649368,0
+DVY.US,D,20190906,000000,88.532,88.7587,88.4005,88.5487,378741.70810395,0
+DVY.US,D,20190909,000000,88.9501,89.4869,88.7686,89.4408,439463.87582498,0
+DVY.US,D,20190910,000000,89.3613,90.3545,89.3613,90.3281,463222.28748977,0
+DVY.US,D,20190911,000000,90.4439,91.5233,90.1288,91.5233,543820.74016792,0
+DVY.US,D,20190912,000000,91.7246,91.806,90.9149,91.5233,720145.71251342,0
+DVY.US,D,20190913,000000,91.5784,92.0278,91.3134,91.3762,1860380.3298948,0
+DVY.US,D,20190916,000000,91.3036,91.3595,90.9061,91.2672,351350.80780062,0
+DVY.US,D,20190917,000000,91.1759,91.1858,90.8687,91.1858,602859.63405141,0
+DVY.US,D,20190918,000000,91.0229,91.1573,90.5076,91.1573,354128.41341876,0
+DVY.US,D,20190919,000000,91.2947,91.3595,90.6156,90.7422,315385.60402089,0
+DVY.US,D,20190920,000000,90.7696,91.1013,90.3741,90.4821,354315.89670333,0
+DVY.US,D,20190923,000000,90.1719,90.9855,90.1474,90.7795,426704.82316528,0
+DVY.US,D,20190924,000000,91.068,91.1946,90.0738,90.4733,505811.56101402,0
+DVY.US,D,20190925,000000,90.4909,91.0925,90.3908,90.9493,396914.34060563,0
+DVY.US,D,20190926,000000,90.9954,91.2672,90.5714,91.0503,434559.76143023,0
+DVY.US,D,20190927,000000,91.2398,91.5332,90.5901,90.9954,402220.93270367,0
+DVY.US,D,20190930,000000,91.1858,91.4694,91.1858,91.2574,766686.40004615,0
+DVY.US,D,20191001,000000,91.5332,91.6421,89.956,90.1102,762138.91146443,0
+DVY.US,D,20191002,000000,89.6126,89.8402,87.9726,88.3858,982115.90225702,0
+DVY.US,D,20191003,000000,88.3043,88.8068,87.3229,88.8068,432017.52884869,0
+DVY.US,D,20191004,000000,88.9511,89.8834,88.7185,89.8746,1391964.5516362,0
+DVY.US,D,20191007,000000,89.7274,90.0297,89.3426,89.4133,398460.05877243,0
+DVY.US,D,20191008,000000,88.8854,88.8854,87.9471,87.9471,373563.5012986,0
+DVY.US,D,20191009,000000,88.537,88.9451,88.269,88.6292,304959.90310936,0
+DVY.US,D,20191010,000000,88.6194,89.5311,88.5732,89.2965,363477.10437491,0
+DVY.US,D,20191011,000000,90.1474,90.9493,90.1474,90.2289,502944.28947717,0
+DVY.US,D,20191014,000000,90.1808,90.2103,89.8834,89.8834,353234.81102437,0
+DVY.US,D,20191015,000000,90.1013,90.6705,89.9648,90.4075,299000.176308,0
+DVY.US,D,20191016,000000,90.4075,90.6705,90.2289,90.3456,252998.5032184,0
+DVY.US,D,20191017,000000,90.5165,90.698,90.1562,90.5714,286528.46216051,0
+DVY.US,D,20191018,000000,90.2986,91.0042,90.2465,90.7795,372411.09045702,0
+DVY.US,D,20191021,000000,91.121,91.6146,91.121,91.3595,504314.75153014,0
+DVY.US,D,20191022,000000,91.3595,92.0455,91.121,91.6706,1182798.4176333,0
+DVY.US,D,20191023,000000,91.5695,92.1201,91.4606,92.0455,454482.91720848,0
+DVY.US,D,20191024,000000,92.1928,92.2222,91.5038,91.7795,326245.36949343,0
+DVY.US,D,20191025,000000,91.7147,92.073,91.5038,91.9435,299694.06824709,0
+DVY.US,D,20191028,000000,92.1289,92.5549,92.0014,92.0278,255044.51645436,0
+DVY.US,D,20191029,000000,91.8718,92.3154,91.8158,92.1564,408135.82654568,0
+DVY.US,D,20191030,000000,92.2585,92.2585,91.5695,92.0533,346334.61100747,0
+DVY.US,D,20191031,000000,91.8816,91.8816,90.7991,91.384,2394266.4938422,0
+DVY.US,D,20191101,000000,91.7628,92.4803,91.7628,92.4528,496104.20638305,0
+DVY.US,D,20191104,000000,92.8218,93.126,92.7943,93.0073,1037947.2016849,0
+DVY.US,D,20191105,000000,93.0249,93.4264,92.8502,93.0406,705389.55530067,0
+DVY.US,D,20191106,000000,93.0505,93.1064,92.5362,92.7394,383504.19110439,0
+DVY.US,D,20191107,000000,93.2949,93.5,92.8601,93.0073,487400.49868306,0
+DVY.US,D,20191108,000000,92.8787,93.2379,92.5068,93.2379,354606.29200823,0
+DVY.US,D,20191111,000000,92.8414,92.8699,92.6373,92.7394,326357.45189182,0
+DVY.US,D,20191112,000000,92.8502,92.9974,92.4803,92.757,320880.6983344,0
+DVY.US,D,20191113,000000,92.497,92.813,92.2497,92.6275,384927.63756387,0
+DVY.US,D,20191114,000000,92.6275,92.9043,92.4891,92.6834,1276380.0877678,0
+DVY.US,D,20191115,000000,93.0171,93.0701,92.703,93.0505,419743.48729472,0
+DVY.US,D,20191118,000000,93.0505,93.2006,92.8316,92.9622,410881.84530609,0
+DVY.US,D,20191119,000000,92.9523,92.9523,92.1476,92.2761,510488.45381932,0
+DVY.US,D,20191120,000000,92.2859,92.3693,91.7246,92.2025,513832.58501475,0
+DVY.US,D,20191121,000000,92.2222,92.2957,91.8247,92.1662,356612.56693932,0
+DVY.US,D,20191122,000000,92.3498,92.546,92.2025,92.4803,340367.75168985,0
+DVY.US,D,20191125,000000,92.7757,92.9425,92.6373,92.8699,396458.87849583,0
+DVY.US,D,20191126,000000,92.8502,92.97,92.6176,92.7845,1036240.4924368,0
+DVY.US,D,20191127,000000,92.9798,93.2762,92.8218,93.2664,429910.37975907,0
+DVY.US,D,20191129,000000,93.1359,93.2949,92.7668,92.8601,248771.97786841,0
+DVY.US,D,20191202,000000,92.97,93.0887,92.3056,92.3693,591109.32297715,0
+DVY.US,D,20191203,000000,91.7893,91.7893,91.1573,91.6794,732128.33983159,0
+DVY.US,D,20191204,000000,91.9003,92.546,91.754,92.1849,551719.49246133,0
+DVY.US,D,20191205,000000,92.4155,92.4155,92.0102,92.3399,630721.28042795,0
+DVY.US,D,20191206,000000,92.703,93.2949,92.703,92.9798,567069.6863855,0
+DVY.US,D,20191209,000000,92.9238,93.0887,92.7472,92.757,561443.14998662,0
+DVY.US,D,20191210,000000,92.7472,92.9974,92.4528,92.7394,1214741.9011727,0
+DVY.US,D,20191211,000000,92.8856,93.08,92.6834,92.8856,682715.28610753,0
+DVY.US,D,20191212,000000,93.0249,94.0456,92.8787,93.8179,1221622.7415026,0
+DVY.US,D,20191213,000000,93.923,94.1968,93.4077,93.6874,775291.27144938,0
+DVY.US,D,20191216,000000,94.2459,94.5364,94.0358,94.4421,990004.46524149,0
+DVY.US,D,20191217,000000,94.6119,94.8868,94.4323,94.6777,624845.10595993,0
+DVY.US,D,20191218,000000,94.8112,95.0496,94.499,94.926,618167.03287802,0
+DVY.US,D,20191219,000000,95.0104,95.2675,94.8023,94.926,505670.94855059,0
+DVY.US,D,20191220,000000,95.2861,95.6562,95.1723,95.4648,2426375.0441867,0
+DVY.US,D,20191223,000000,95.6846,95.6944,95.2008,95.3048,638068.79110749,0
+DVY.US,D,20191224,000000,95.4098,95.5501,95.1046,95.2204,189524.20315159,0
+DVY.US,D,20191226,000000,95.2861,95.4284,95.1341,95.3539,281830.17180642,0
+DVY.US,D,20191227,000000,95.455,95.455,95.1821,95.2959,398801.40062205,0
+DVY.US,D,20191230,000000,95.3048,95.3048,94.8671,95.0201,518985.31854775,0
+DVY.US,D,20191231,000000,94.9907,95.4186,94.8868,95.3814,496715.56491969,0
+DVY.US,D,20200102,000000,95.7523,95.9427,94.6021,95.1144,649715.17123051,0
+DVY.US,D,20200103,000000,94.2909,94.7248,94.2909,94.4892,633328.72458672,0
+DVY.US,D,20200106,000000,94.0937,94.5089,94.027,94.4804,816269.61522957,0
+DVY.US,D,20200107,000000,94.2714,94.5089,94.0358,94.3665,427999.88433206,0
+DVY.US,D,20200108,000000,94.4892,94.9358,94.1968,94.5364,752047.41988627,0
+DVY.US,D,20200109,000000,94.8474,95.0006,94.5462,94.9525,506590.02421734,0
+DVY.US,D,20200110,000000,95.1821,95.2959,94.7159,94.7728,672218.2600334,0
+DVY.US,D,20200113,000000,94.9907,95.455,94.8209,95.3902,847448.90059829,0
+DVY.US,D,20200114,000000,95.3146,95.6375,95.2292,95.5796,610006.41534475,0
+DVY.US,D,20200115,000000,95.4648,95.9819,95.2861,95.665,832630.588601,0
+DVY.US,D,20200116,000000,95.9819,96.5364,95.9722,96.4785,671471.3836878,0
+DVY.US,D,20200117,000000,96.6817,96.9232,96.2793,96.8663,497467.53591975,0
+DVY.US,D,20200121,000000,96.6522,96.8947,96.1066,96.4785,790017.87966618,0
+DVY.US,D,20200122,000000,96.7111,96.9045,96.4206,96.4972,379372.42632759,0
+DVY.US,D,20200123,000000,96.3147,96.8663,95.7994,96.7877,539461.75380166,0
+DVY.US,D,20200124,000000,96.876,96.876,95.5404,96.0398,621008.8311425,0
+DVY.US,D,20200127,000000,94.8112,95.1046,94.6021,94.6502,815242.53288802,0
+DVY.US,D,20200128,000000,94.9456,95.5894,94.8965,95.3539,686975.43617703,0
+DVY.US,D,20200129,000000,95.5993,95.6747,94.926,94.9456,621153.5193295,0
+DVY.US,D,20200130,000000,94.3764,95.2204,93.8758,95.1821,601120.31901466,0
+DVY.US,D,20200131,000000,94.8386,94.8671,93.4077,93.6678,904721.98724177,0
+DVY.US,D,20200203,000000,94.0358,94.7159,93.972,94.0839,728768.92467275,0
+DVY.US,D,20200204,000000,95.1536,95.3146,94.6865,94.7248,548499.67083502,0
+DVY.US,D,20200205,000000,95.2008,96.087,95.1341,96.031,560178.65674666,0
+DVY.US,D,20200206,000000,96.2117,96.3618,95.8377,95.8476,390239.32431639,0
+DVY.US,D,20200207,000000,95.608,95.6178,95.03,95.1821,591806.27170892,0
+DVY.US,D,20200210,000000,94.9711,95.5207,94.8474,95.4746,493407.09630556,0
+DVY.US,D,20200211,000000,95.7906,96.352,95.4942,96.0213,388259.54158857,0
+DVY.US,D,20200212,000000,96.3814,96.6238,96.2696,96.352,498985.74295242,0
+DVY.US,D,20200213,000000,96.0497,96.1645,95.5698,96.0772,709562.07731325,0
+DVY.US,D,20200214,000000,96.1459,96.1459,95.5119,95.8476,463078.61823367,0
+DVY.US,D,20200218,000000,95.5305,95.7425,95.1046,95.5207,411345.45886305,0
+DVY.US,D,20200219,000000,95.5207,95.9525,95.4,95.6178,314751.82900457,0
+DVY.US,D,20200220,000000,95.502,96.1066,95.239,95.9152,448656.67035429,0
+DVY.US,D,20200221,000000,95.5207,95.6944,95.0772,95.2479,757852.26919168,0
+DVY.US,D,20200224,000000,93.2183,93.4901,92.4704,92.7119,1160412.5058832,0
+DVY.US,D,20200225,000000,92.9974,93.0887,89.4771,89.6146,1377830.9612,0
+DVY.US,D,20200226,000000,89.956,90.8217,88.5939,88.5939,1093472.8218445,0
+DVY.US,D,20200227,000000,86.9067,88.1689,84.5955,84.6584,1969975.5179658,0
+DVY.US,D,20200228,000000,82.4463,83.4659,80.7758,83.2049,3829666.031645,0
+DVY.US,D,20200302,000000,83.5925,87.004,82.8888,87.004,1505997.1837523,0
+DVY.US,D,20200303,000000,87.1295,88.5497,84.2471,84.9105,1929473.0149133,0
+DVY.US,D,20200304,000000,86.3179,88.2415,85.6516,88.2131,904855.46718894,0
+DVY.US,D,20200305,000000,85.9302,86.842,84.6584,85.4248,991387.1544652,0
+DVY.US,D,20200306,000000,82.6964,84.3315,81.93,83.7731,1413390.6304837,0
+DVY.US,D,20200309,000000,77.1367,79.0505,75.6018,76.2427,2221580.1237206,0
+DVY.US,D,20200310,000000,78.8611,79.2036,75.1621,79.0682,3253610.3937018,0
+DVY.US,D,20200311,000000,76.9483,77.334,73.7253,74.6361,1959479.5108226,0
+DVY.US,D,20200312,000000,68.9762,71.2119,66.7631,66.7631,3795617.4368777,0
+DVY.US,D,20200313,000000,70.4179,72.4151,66.8338,72.3504,2337515.0998167,0
+DVY.US,D,20200316,000000,59.1345,68.9017,59.1345,64.3263,4021305.5353334,0
+DVY.US,D,20200317,000000,65.4638,69.2923,63.2801,68.7573,2891273.4729977,0
+DVY.US,D,20200318,000000,64.6697,66.2489,61.4457,64.0995,2853757.4563967,0
+DVY.US,D,20200319,000000,63.2801,65.0034,61.1121,63.7394,2484565.1686351,0
+DVY.US,D,20200320,000000,63.8395,64.2262,59.7302,59.9383,2159755.4727719,0
+DVY.US,D,20200323,000000,59.1345,59.2258,55.8762,56.579,3280814.8296514,0
+DVY.US,D,20200324,000000,59.5595,62.8532,59.5055,62.7638,2204725.9877963,0
+DVY.US,D,20200325,000000,63.5323,67.2038,61.2819,64.2095,1888489.5764787,0
+DVY.US,D,20200326,000000,64.4843,69.2177,64.4843,68.621,2645015.1976458,0
+DVY.US,D,20200327,000000,66.2773,69.4286,65.9632,67.3127,3125015.2012428,0
+DVY.US,D,20200330,000000,67.505,69.307,66.6552,68.9703,1601295.7524441,0
+DVY.US,D,20200331,000000,68.8967,68.9566,66.664,67.3127,1677611.6385731,0
+DVY.US,D,20200401,000000,64.9976,65.0987,62.9925,63.7982,1430143.8922494,0
+DVY.US,D,20200402,000000,63.2487,66.2439,63.2487,65.0241,1416303.7539108,0
+DVY.US,D,20200403,000000,64.659,65.4873,62.912,63.497,1359444.3532104,0
+DVY.US,D,20200406,000000,65.6375,68.6445,65.6375,68.0095,1521573.5803351,0
+DVY.US,D,20200407,000000,70.7644,71.2855,68.6043,68.6671,1395083.499104,0
+DVY.US,D,20200408,000000,69.3364,72.2934,68.9232,71.7801,1837813.0484455,0
+DVY.US,D,20200409,000000,73.0893,75.4232,72.7763,74.2887,1925668.3269536,0
+DVY.US,D,20200413,000000,73.7842,74.0315,71.6251,72.4573,1982692.7944588,0
+DVY.US,D,20200414,000000,73.8843,74.4525,73.0108,73.9589,1163781.0914201,0
+DVY.US,D,20200415,000000,71.735,71.9725,70.4523,71.0195,2194126.0497019,0
+DVY.US,D,20200416,000000,71.1952,71.3758,69.729,70.4984,1291012.9543424,0
+DVY.US,D,20200417,000000,72.2365,73.7115,72.0549,73.4103,1322862.6962396,0
+DVY.US,D,20200420,000000,72.0177,72.843,71.1295,71.3237,1438278.0175795,0
+DVY.US,D,20200421,000000,69.5003,70.571,69.1705,69.6377,1052862.3121172,0
+DVY.US,D,20200422,000000,70.8183,71.1471,70.1108,70.6367,1031222.2577819,0
+DVY.US,D,20200423,000000,70.6898,71.7055,70.3424,70.4336,1174134.4482381,0
+DVY.US,D,20200424,000000,70.7359,71.6162,70.1765,71.2482,1046385.9873524,0
+DVY.US,D,20200427,000000,71.5583,73.4201,71.5054,73.1247,1268069.6873931,0
+DVY.US,D,20200428,000000,74.3721,75.1759,73.794,74.3721,1128797.1180917,0
+DVY.US,D,20200429,000000,75.8815,76.7696,75.2848,75.9011,984143.57473689,0
+DVY.US,D,20200430,000000,75.1395,75.1395,73.4917,73.8126,956117.88048634,0
+DVY.US,D,20200501,000000,72.6311,72.6311,70.9567,71.3237,780115.90923438,0
+DVY.US,D,20200504,000000,70.7085,71.4238,70.1323,71.3502,1303429.6462216,0
+DVY.US,D,20200505,000000,72.0275,72.6311,71.3237,71.3414,755571.90185,0
+DVY.US,D,20200506,000000,71.6536,71.8528,69.7025,69.7025,1020516.3508744,0
+DVY.US,D,20200507,000000,70.6172,71.4602,70.1687,70.2874,1148492.0333496,0
+DVY.US,D,20200508,000000,71.2757,72.8528,71.2757,72.6399,813934.2256196,0
+DVY.US,D,20200511,000000,71.9274,72.2895,70.9656,71.735,976864.33242728,0
+DVY.US,D,20200512,000000,71.9725,72.3209,70.2609,70.2609,773332.88627034,0
+DVY.US,D,20200513,000000,69.9576,70.0136,67.8211,68.356,1751580.9268522,0
+DVY.US,D,20200514,000000,67.5227,69.2363,66.2684,69.2079,1318444.6118815,0
+DVY.US,D,20200515,000000,68.4944,69.1077,67.9359,68.7141,859528.32635144,0
+DVY.US,D,20200518,000000,70.8841,72.6958,70.8841,72.2276,1548753.5619433,0
+DVY.US,D,20200519,000000,72.1266,72.1266,70.9096,70.9194,981230.45130979,0
+DVY.US,D,20200520,000000,71.7537,72.6487,71.7252,72.2188,648189.83168159,0
+DVY.US,D,20200521,000000,72.0726,72.6311,71.6251,71.8999,682458.51552214,0
+DVY.US,D,20200522,000000,71.8155,72.0137,71.2757,71.9725,680560.24726587,0
+DVY.US,D,20200526,000000,73.7744,74.7921,73.7744,74.0688,925412.39798352,0
+DVY.US,D,20200527,000000,75.541,76.0386,74.7087,75.8717,794133.34154867,0
+DVY.US,D,20200528,000000,76.54,76.6303,75.4232,75.6253,863822.10114046,0
+DVY.US,D,20200529,000000,75.1857,75.7981,74.3064,75.5595,833338.74557261,0
+DVY.US,D,20200601,000000,75.3221,76.4301,75.1759,76.0641,661851.65711374,0
+DVY.US,D,20200602,000000,76.5774,77.1446,76.4292,77.0887,659719.03475175,0
+DVY.US,D,20200603,000000,77.7658,79.2929,77.6657,78.973,1224625.5308484,0
+DVY.US,D,20200604,000000,78.7354,79.3597,78.178,79.3126,655380.42700339,0
+DVY.US,D,20200605,000000,81.7475,82.9192,81.4727,81.7573,1055703.0914508,0
+DVY.US,D,20200608,000000,82.4453,84.0076,82.4453,83.9262,1065272.8904111,0
+DVY.US,D,20200609,000000,82.6464,82.7377,81.4923,81.9692,687236.282486,0
+DVY.US,D,20200610,000000,81.9496,81.9496,80.0918,80.0918,942376.57844443,0
+DVY.US,D,20200611,000000,77.2348,77.6559,74.587,74.9393,1333270.056395,0
+DVY.US,D,20200612,000000,76.9787,77.1936,74.2337,75.8334,1210571.417022,0
+DVY.US,D,20200615,000000,74.0335,76.9061,73.3289,76.4713,1225306.1766859,0
+DVY.US,D,20200616,000000,78.8836,79.2556,76.8335,77.8866,1243699.9171916,0
+DVY.US,D,20200617,000000,78.0053,78.0534,76.7314,76.9061,706610.23451217,0
+DVY.US,D,20200618,000000,76.3153,77.1377,76.1269,76.8609,661012.05805675,0
+DVY.US,D,20200619,000000,77.8591,78.0348,75.8167,76.0474,1180106.4022103,0
+DVY.US,D,20200622,000000,75.7883,76.3251,74.9923,76.0474,834117.20877593,0
+DVY.US,D,20200623,000000,76.7873,77.2487,75.9011,75.9266,798642.1107564,0
+DVY.US,D,20200624,000000,75.0394,75.0493,72.7302,73.3023,1263341.8480431,0
+DVY.US,D,20200625,000000,72.952,74.0599,72.3582,73.9952,894716.08585874,0
+DVY.US,D,20200626,000000,73.424,73.424,71.5093,71.8792,1406718.6709872,0
+DVY.US,D,20200629,000000,72.526,73.6998,72.2022,73.5977,578781.27808577,0
+DVY.US,D,20200630,000000,73.266,74.9835,73.1502,74.6057,823708.82968961,0
+DVY.US,D,20200701,000000,74.8667,75.1964,73.7969,73.9775,636237.77229025,0
+DVY.US,D,20200702,000000,75.1042,75.963,74.2268,74.3466,844441.01659802,0
+DVY.US,D,20200706,000000,75.382,76.0012,74.272,74.8098,692171.98373848,0
+DVY.US,D,20200707,000000,73.9952,74.1257,73.3661,73.579,817980.40020127,0
+DVY.US,D,20200708,000000,73.4485,73.9403,72.8048,73.5418,810798.97525753,0
+DVY.US,D,20200709,000000,73.2464,73.2847,71.0078,71.5642,833804.39699134,0
+DVY.US,D,20200710,000000,71.5279,73.9304,71.5279,73.8834,934190.48763879,0
+DVY.US,D,20200713,000000,74.4672,75.2249,73.5977,74.1886,1072495.0725905,0
+DVY.US,D,20200714,000000,73.8931,75.114,73.4966,74.9207,1226161.0597063,0
+DVY.US,D,20200715,000000,75.8913,76.8237,75.8334,76.49,1089992.1539092,0
+DVY.US,D,20200716,000000,76.1122,77.4803,75.8815,76.8973,738908.30600295,0
+DVY.US,D,20200717,000000,77.0641,77.4606,76.5116,76.7127,629867.41633844,0
+DVY.US,D,20200720,000000,76.3889,76.5645,75.4516,75.4556,820274.01364457,0
+DVY.US,D,20200721,000000,76.0287,77.4419,75.8069,76.9994,813169.00851791,0
+DVY.US,D,20200722,000000,76.5096,77.544,76.1122,77.4803,636527.14866426,0
+DVY.US,D,20200723,000000,77.3968,78.4342,77.3968,77.9425,1007363.9908894,0
+DVY.US,D,20200724,000000,77.8866,78.4773,77.2388,77.4508,704251.40949162,0
+DVY.US,D,20200727,000000,77.2487,77.2487,76.5655,77.1475,590250.36423317,0
+DVY.US,D,20200728,000000,76.8796,77.5165,76.8413,76.9061,536780.9466185,0
+DVY.US,D,20200729,000000,76.961,78.1359,76.6107,78.0053,643377.42106733,0
+DVY.US,D,20200730,000000,76.9984,77.1005,76.013,76.9994,657230.80550762,0
+DVY.US,D,20200731,000000,76.6657,76.7873,75.6313,76.7873,585749.74647259,0
+DVY.US,D,20200803,000000,76.8335,77.1092,76.226,76.6942,825899.53111257,0
+DVY.US,D,20200804,000000,76.4262,77.1926,76.3889,77.0268,713117.12720382,0
+DVY.US,D,20200805,000000,77.2584,77.9228,77.2388,77.388,730785.38891277,0
+DVY.US,D,20200806,000000,77.1946,77.8718,77.1092,77.3222,518726.51010057,0
+DVY.US,D,20200807,000000,76.9807,78.6343,76.7873,78.6343,1007712.4652553,0
+DVY.US,D,20200810,000000,78.6628,79.9279,78.6628,79.9014,953918.00868533,0
+DVY.US,D,20200811,000000,80.8337,81.8613,79.7905,79.9662,982780.24520018,0
+DVY.US,D,20200812,000000,80.5678,81.0369,79.7257,80.1497,742215.75568618,0
+DVY.US,D,20200813,000000,79.7718,79.919,79.0603,79.3381,938267.2301473,0
+DVY.US,D,20200814,000000,78.9033,80.0024,78.7541,79.6335,604904.62835647,0
+DVY.US,D,20200817,000000,79.504,79.5961,78.9956,79.1055,601237.49606751,0
+DVY.US,D,20200818,000000,79.1055,79.1536,78.3291,78.4312,649023.31715321,0
+DVY.US,D,20200819,000000,78.4224,79.079,78.1731,78.3772,1046714.0831004,0
+DVY.US,D,20200820,000000,77.6647,77.9327,77.3232,77.3683,671561.0496065,0
+DVY.US,D,20200821,000000,77.1662,77.4214,76.7873,77.1092,1157300.6909316,0
+DVY.US,D,20200824,000000,77.5077,79.1349,77.2682,79.1251,1049620.0740112,0
+DVY.US,D,20200825,000000,79.4107,79.6864,78.3115,78.6442,713138.52475261,0
+DVY.US,D,20200826,000000,78.4312,78.5804,77.6824,77.9876,753126.46770343,0
+DVY.US,D,20200827,000000,78.0798,79.0142,78.0798,78.5343,839668.34428864,0
+DVY.US,D,20200828,000000,78.8287,79.2075,78.3527,79.1536,588356.17170047,0
+DVY.US,D,20200831,000000,79.2919,79.2919,78.228,78.2742,845116.56778101,0
+DVY.US,D,20200901,000000,77.8866,78.284,77.4419,78.2467,741458.69003163,0
+DVY.US,D,20200902,000000,78.284,79.9839,78.1083,79.7434,855118.39344047,0
+DVY.US,D,20200903,000000,79.9839,81.0899,78.1731,78.7541,1006297.170243,0
+DVY.US,D,20200904,000000,79.4284,79.8896,77.9425,78.9956,942052.55842001,0
+DVY.US,D,20200908,000000,78.5058,78.6069,77.0818,77.5077,1019204.9868133,0
+DVY.US,D,20200909,000000,78.0348,78.7276,77.7207,78.1182,958743.66540122,0
+DVY.US,D,20200910,000000,78.1908,78.5058,76.7451,76.8609,857691.19394883,0
+DVY.US,D,20200911,000000,77.1279,77.8031,76.7952,77.6098,940575.10862312,0
+DVY.US,D,20200914,000000,78.1083,79.2556,78.0249,78.9033,592201.61689594,0
+DVY.US,D,20200915,000000,79.0328,79.3675,78.3253,78.3851,1027768.0820498,0
+DVY.US,D,20200916,000000,78.5706,80.2891,78.499,79.3567,659103.60049153,0
+DVY.US,D,20200917,000000,78.5509,79.3655,77.8954,79.1152,544205.896046,0
+DVY.US,D,20200918,000000,79.1152,79.1879,77.9425,78.1908,504209.80164802,0
+DVY.US,D,20200921,000000,76.8609,77.1926,75.0679,75.9825,917178.41742585,0
+DVY.US,D,20200922,000000,75.9728,76.7491,75.3172,75.7137,581819.73001288,0
+DVY.US,D,20200923,000000,75.9021,76.4811,74.0315,74.0875,1475664.6299569,0
+DVY.US,D,20200924,000000,74.0129,75.2937,73.1757,74.3397,658852.94349151,0
+DVY.US,D,20200925,000000,73.957,75.4879,73.6851,75.2838,651452.44840547,0
+DVY.US,D,20200928,000000,76.1259,77.0474,76.0229,76.6116,703321.12558504,0
+DVY.US,D,20200929,000000,76.6303,76.6775,75.3683,75.8737,596986.51637606,0
+DVY.US,D,20200930,000000,76.1632,77.0004,75.7804,76.2475,923309.32461747,0
+DVY.US,D,20201001,000000,76.3408,76.696,75.4998,76.0513,587323.99470445,0
+DVY.US,D,20201002,000000,74.9207,77.6216,74.8618,77.2093,804788.30191145,0
+DVY.US,D,20201005,000000,77.7619,78.9033,77.7619,78.7718,617399.77791453,0
+DVY.US,D,20201006,000000,79.2213,80.5207,78.389,78.5294,701545.12903609,0
+DVY.US,D,20201007,000000,79.2213,80.2223,79.2213,79.923,650471.21795416,0
+DVY.US,D,20201008,000000,80.3627,81.3902,80.2674,81.3156,496763.45467172,0
+DVY.US,D,20201009,000000,81.8004,82.0645,80.8573,80.9594,551793.87441662,0
+DVY.US,D,20201012,000000,81.2234,81.717,80.9309,81.503,500038.29856633,0
+DVY.US,D,20201013,000000,81.1007,81.2499,80.082,80.398,683973.66576212,0
+DVY.US,D,20201014,000000,80.1654,81.082,80.1654,80.2763,536791.13592743,0
+DVY.US,D,20201015,000000,79.4646,80.8416,79.3037,80.7837,508517.84146955,0
+DVY.US,D,20201016,000000,80.923,81.3205,80.3804,80.7445,926998.8733861,0
+DVY.US,D,20201019,000000,81.082,81.296,79.819,79.9789,449843.72484627,0
+DVY.US,D,20201020,000000,80.4176,81.1134,80.1556,80.3156,795478.33032928,0
+DVY.US,D,20201021,000000,80.2027,80.6228,79.9495,80.1183,427287.65163687,0
+DVY.US,D,20201022,000000,80.3156,81.717,80.0064,81.6434,647316.60790508,0
+DVY.US,D,20201023,000000,81.8868,82.298,81.3627,81.9055,475311.90255186,0
+DVY.US,D,20201026,000000,80.8474,81.0624,79.6512,80.3892,735496.92536848,0
+DVY.US,D,20201027,000000,80.2125,80.2125,78.8277,78.8464,702865.66347524,0
+DVY.US,D,20201028,000000,77.2672,78.0798,76.3319,76.3771,889787.51712252,0
+DVY.US,D,20201029,000000,76.2103,78.0141,75.4713,77.491,789927.19481658,0
+DVY.US,D,20201030,000000,77.0601,77.655,76.4055,77.6137,856707.92563573,0
+DVY.US,D,20201102,000000,78.3321,79.763,77.7992,79.5382,749500.09265026,0
+DVY.US,D,20201103,000000,80.4588,81.4658,80.4569,80.9309,1162805.9745541,0
+DVY.US,D,20201104,000000,80.4922,80.8858,78.7816,79.128,1213516.1273067,0
+DVY.US,D,20201105,000000,79.6796,81.5973,79.5108,80.9407,913339.08581574,0
+DVY.US,D,20201106,000000,81.1203,81.3255,79.5961,79.8749,498291.85101332,0
+DVY.US,D,20201109,000000,84.4198,86.8322,83.99,85.0744,1684501.649281,0
+DVY.US,D,20201110,000000,85.4582,86.7684,85.1765,86.6546,895802.26619218,0
+DVY.US,D,20201111,000000,86.9539,86.9539,85.4582,85.9264,1875960.802201,0
+DVY.US,D,20201112,000000,84.8595,84.9763,83.0763,83.99,2587455.7914209,0
+DVY.US,D,20201113,000000,84.3639,86.0941,84.3639,85.8596,724465.97950568,0
+DVY.US,D,20201116,000000,87.8048,88.2641,87.0864,88.2543,963058.83773902,0
+DVY.US,D,20201117,000000,87.3739,88.3367,86.7851,88.0855,1448369.5091576,0
+DVY.US,D,20201118,000000,88.319,88.7744,86.7105,86.7586,1460609.9259922,0
+DVY.US,D,20201119,000000,86.4495,86.842,85.7791,86.7684,650954.1911981,0
+DVY.US,D,20201120,000000,86.7007,86.8518,86.0667,86.2905,493071.8680413,0
+DVY.US,D,20201123,000000,87.1894,88.3956,86.9166,88.1424,638502.8556685,0
+DVY.US,D,20201124,000000,89.4506,91.0925,89.4045,91.0503,650277.62108422,0
+DVY.US,D,20201125,000000,90.5635,90.5635,89.694,90.1239,443069.87226028,0
+DVY.US,D,20201127,000000,90.1984,90.1984,89.2563,89.4594,261111.23099963,0
+DVY.US,D,20201130,000000,89.0767,89.1709,87.5153,87.7763,751387.15266669,0
+DVY.US,D,20201201,000000,88.957,89.7784,88.796,88.8794,588571.1661192,0
+DVY.US,D,20201202,000000,88.6743,89.7127,88.4055,89.5909,704117.92954446,0
+DVY.US,D,20201203,000000,89.6469,90.3201,89.3476,89.8422,802632.24413888,0
+DVY.US,D,20201204,000000,90.2907,91.2643,90.2907,91.2103,756261.71806551,0
+DVY.US,D,20201207,000000,90.8158,90.9748,90.0768,90.6019,811753.71350558,0
+DVY.US,D,20201208,000000,90.1435,91.0955,89.8422,90.8816,677540.13609486,0
+DVY.US,D,20201209,000000,91.3585,91.7207,90.4978,90.9836,613908.92067031,0
+DVY.US,D,20201210,000000,90.593,90.9748,90.3908,90.8531,463115.29974586,0
+DVY.US,D,20201211,000000,90.1435,90.5734,89.7314,90.3201,622190.79098001,0
+DVY.US,D,20201214,000000,91.491,91.491,89.113,89.1327,754049.61909377,0
+DVY.US,D,20201215,000000,89.7637,90.6411,89.275,90.5273,982015.02809848,0
+DVY.US,D,20201216,000000,90.7255,90.7756,90.0611,90.274,753586.00553681,0
+DVY.US,D,20201217,000000,90.6695,90.6695,90.009,90.379,470487.26476686,0
+DVY.US,D,20201218,000000,90.3702,90.5459,89.2043,89.7342,736717.60457998,0
+DVY.US,D,20201221,000000,88.6556,89.1886,87.6693,88.9443,995542.35465257,0
+DVY.US,D,20201222,000000,88.954,89.0472,88.3779,88.3975,706269.91159343,0
+DVY.US,D,20201223,000000,88.7273,90.009,88.7273,89.6136,646518.78501477,0
+DVY.US,D,20201224,000000,89.5105,89.7735,88.8951,89.7735,411228.28181019,0
+DVY.US,D,20201228,000000,90.3398,90.961,89.798,89.8766,797320.55738637,0
+DVY.US,D,20201229,000000,90.1779,90.2858,89.0472,89.3397,613450.40176782,0
+DVY.US,D,20201230,000000,89.4065,90.2368,89.4065,89.9708,577484.17905719,0
+DVY.US,D,20201231,000000,89.9256,90.8197,89.5105,90.7167,540253.46310662,0
+DVY.US,D,20210104,000000,91.3379,91.3379,88.7724,89.378,1220975.7203847,0
+DVY.US,D,20210105,000000,89.4909,90.9993,89.3074,90.4035,1336400.2121027,0
+DVY.US,D,20210106,000000,91.4626,94.555,91.4626,93.9809,1289184.9923178,0
+DVY.US,D,20210107,000000,94.6305,95.0595,94.1438,94.2714,795610.79134556,0
+DVY.US,D,20210108,000000,94.346,94.5746,92.8581,93.7915,758619.52415516,0
+DVY.US,D,20210111,000000,92.9327,94.2625,92.7943,94.0839,923153.42819062,0
+DVY.US,D,20210112,000000,94.3391,95.2764,94.0653,95.1438,780882.14526697,0
+DVY.US,D,20210113,000000,94.9907,95.3902,94.555,95.0772,801870.08382987,0
+DVY.US,D,20210114,000000,95.3146,96.5953,95.1242,96.1164,725334.10862771,0
+DVY.US,D,20210115,000000,95.0772,95.6375,94.2262,95.1723,670035.71005759,0
+DVY.US,D,20210119,000000,95.6846,95.7808,95.0869,95.4353,1413398.7819309,0
+DVY.US,D,20210120,000000,95.5599,95.7808,94.9162,95.3146,542332.0821312,0
+DVY.US,D,20210121,000000,95.239,95.4844,94.555,94.659,482001.18387361,0
+DVY.US,D,20210122,000000,93.81,94.5089,93.3577,94.3391,655344.76442208,0
+DVY.US,D,20210125,000000,93.7071,94.6777,93.3862,94.5933,809570.14459888,0
+DVY.US,D,20210126,000000,94.8386,95.239,93.9671,94.5089,1393677.3744696,0
+DVY.US,D,20210127,000000,93.2831,94.0653,92.6039,92.8944,2189206.6513437,0
+DVY.US,D,20210128,000000,93.1319,94.0653,93.075,93.1417,818553.03936393,0
+DVY.US,D,20210129,000000,92.811,93.3862,90.961,91.225,883762.57874392,0
+DVY.US,D,20210201,000000,91.8679,92.4881,91.1122,92.2634,688712.71335199,0
+DVY.US,D,20210202,000000,93.0092,94.1084,92.8297,93.2448,513817.30105133,0
+DVY.US,D,20210203,000000,93.235,94.2586,93.0937,94.075,439010.45157698,0
+DVY.US,D,20210204,000000,94.0937,95.2008,93.9043,95.1242,391626.08926367,0
+DVY.US,D,20210205,000000,95.8868,96.1645,95.4,95.7229,374258.41216858,0
+DVY.US,D,20210208,000000,96.0585,96.9045,96.0585,96.7877,362798.49639923,0
+DVY.US,D,20210209,000000,96.7779,97.2284,96.352,97.1312,388749.64734877,0
+DVY.US,D,20210210,000000,97.5798,97.7103,96.7111,97.3648,341504.878568,0
+DVY.US,D,20210211,000000,97.4236,97.671,96.0398,96.7975,522647.35618223,0
+DVY.US,D,20210212,000000,96.6238,97.5404,96.352,97.3942,444434.22072788,0
+DVY.US,D,20210216,000000,97.9851,98.4463,97.7298,98.2893,357973.85861424,0
+DVY.US,D,20210217,000000,98.2893,98.7702,97.7692,98.5837,396322.34175598,0
+DVY.US,D,20210218,000000,98.2304,98.6622,97.8673,98.2107,309452.36942278,0
+DVY.US,D,20210219,000000,98.5543,99.7811,98.5444,99.5361,677242.60827369,0
+DVY.US,D,20210222,000000,99.4086,100.969,99.4086,100.605,1029775.3759118,0
+DVY.US,D,20210223,000000,100.802,101.43,100.527,101.126,792979.91177621,0
+DVY.US,D,20210224,000000,101.303,103.177,101.136,102.873,1114408.7949318,0
+DVY.US,D,20210225,000000,103.108,103.285,100.497,100.704,732178.26744542,0
+DVY.US,D,20210226,000000,100.557,100.88,98.7015,99.1141,754828.08229709,0
+DVY.US,D,20210301,000000,100.527,102.461,100.527,101.753,708869.20430505,0
+DVY.US,D,20210302,000000,101.793,102.244,101.361,101.528,555354.01896167,0
+DVY.US,D,20210303,000000,101.695,103.52,101.695,102.195,650035.11553135,0
+DVY.US,D,20210304,000000,102.264,102.911,99.8404,101.243,1072990.2730052,0
+DVY.US,D,20210305,000000,102.382,104.364,101.086,104.079,894993.23506202,0
+DVY.US,D,20210308,000000,104.502,107.004,104.502,106.337,1167679.5210221,0
+DVY.US,D,20210309,000000,106.249,106.455,104.865,105.091,1061799.3549921,0
+DVY.US,D,20210310,000000,105.189,107.27,105.189,107.063,2032945.4472399,0
+DVY.US,D,20210311,000000,107.161,107.897,106.474,106.847,1607722.1495951,0
+DVY.US,D,20210312,000000,107.456,108.526,107.436,108.526,1149208.3417683,0
+DVY.US,D,20210315,000000,108.771,108.878,107.73,108.84,1252566.6538348,0
+DVY.US,D,20210316,000000,108.398,108.398,107.103,107.662,1124558.365571,0
+DVY.US,D,20210317,000000,107.711,108.329,106.994,108.202,556491.14583982,0
+DVY.US,D,20210318,000000,108.329,109.723,107.74,108.015,1064511.7490329,0
+DVY.US,D,20210319,000000,107.849,108.388,106.514,107.622,1732245.6942,0
+DVY.US,D,20210322,000000,107.27,107.407,106.544,107.083,480174.24077995,0
+DVY.US,D,20210323,000000,106.572,106.789,105.209,105.611,789491.09239377,0
+DVY.US,D,20210324,000000,105.915,107.191,105.758,105.758,758703.0764885,0
+DVY.US,D,20210325,000000,105.601,107.819,104.875,107.603,1658216.2889981,0
+DVY.US,D,20210326,000000,108.319,109.114,107.829,109.017,1488873.031141,0
+DVY.US,D,20210329,000000,108.378,109.281,108.015,108.761,1050604.3612552,0
+DVY.US,D,20210330,000000,108.751,109.045,108.339,108.86,685831.17678262,0
+DVY.US,D,20210331,000000,108.888,109.124,108.329,108.545,633641.5363713,0
+DVY.US,D,20210401,000000,108.643,109.311,107.966,109.242,1569688.5160997,0
+DVY.US,D,20210405,000000,110.008,110.41,109.703,109.958,740181.96962095,0
+DVY.US,D,20210406,000000,109.811,110.351,109.811,110.106,485590.87741459,0
+DVY.US,D,20210407,000000,110.185,110.635,109.821,110.115,808493.13464349,0
+DVY.US,D,20210408,000000,110.008,110.008,109.173,109.694,399232.40839039,0
+DVY.US,D,20210409,000000,109.968,110.322,109.576,110.008,1092727.9833607,0
+DVY.US,D,20210412,000000,110.125,110.655,110.125,110.518,490136.32813453,0
+DVY.US,D,20210413,000000,110.213,110.253,109.173,109.939,843076.66813041,0
+DVY.US,D,20210414,000000,110.027,111.214,109.958,110.881,560886.81371828,0
+DVY.US,D,20210415,000000,111.038,111.411,110.44,111.333,742450.10979189,0
+DVY.US,D,20210416,000000,112.029,112.392,111.725,112.019,1099484.5141215,0
+DVY.US,D,20210419,000000,112.186,112.235,111.205,111.5,740477.45958032,0
+DVY.US,D,20210420,000000,111.283,111.283,110.292,110.645,560438.48412474,0
+DVY.US,D,20210421,000000,110.557,112.127,110.557,111.98,486597.58113826,0
+DVY.US,D,20210422,000000,112.097,112.097,110.459,110.469,681488.49331066,0
+DVY.US,D,20210423,000000,110.518,111.813,110.332,111.528,960465.65861276,0
+DVY.US,D,20210426,000000,111.617,112.039,111.352,111.49,449914.03107798,0
+DVY.US,D,20210427,000000,111.49,111.715,111.156,111.598,412363.37082656,0
+DVY.US,D,20210428,000000,111.725,112.226,111.676,112.049,469016.94748624,0
+DVY.US,D,20210429,000000,112.658,113.325,112.451,113.247,549050.91244889,0
+DVY.US,D,20210430,000000,112.853,113.03,112.314,112.519,481109.61934101,0
+DVY.US,D,20210503,000000,113.58,114.512,113.128,113.864,686146.02642898,0
+DVY.US,D,20210504,000000,113.58,114.453,113.256,114.238,725830.32797329,0
+DVY.US,D,20210505,000000,114.728,114.728,113.835,114.64,513298.66522608,0
+DVY.US,D,20210506,000000,114.66,116.014,114.306,116.014,738953.1389623,0
+DVY.US,D,20210507,000000,115.573,116.701,115.091,116.544,526800.51850781,0
+DVY.US,D,20210510,000000,117.133,118.291,116.966,117.073,981419.97245615,0
+DVY.US,D,20210511,000000,116.142,116.475,114.777,115.268,840176.79080494,0
+DVY.US,D,20210512,000000,115.434,115.581,113.07,113.207,1186401.3572758,0
+DVY.US,D,20210513,000000,112.923,115.729,112.873,115.16,1096268.7682188,0
+DVY.US,D,20210514,000000,115.798,116.956,115.798,116.759,649968.88502322,0
+DVY.US,D,20210517,000000,116.731,117.26,116.494,117.005,629689.10343192,0
+DVY.US,D,20210518,000000,116.759,116.838,115.621,115.71,674546.5171271,0
+DVY.US,D,20210519,000000,114.483,114.767,113.187,114.767,666019.08447185,0
+DVY.US,D,20210520,000000,114.787,115.386,114.228,114.964,806528.63587908,0
+DVY.US,D,20210521,000000,115.396,116.023,114.905,115.396,698879.60581633,0
+DVY.US,D,20210524,000000,116.073,116.142,115.425,115.748,680202.60252193,0
+DVY.US,D,20210525,000000,116.004,116.004,113.982,114.139,1035142.0849327,0
+DVY.US,D,20210526,000000,114.443,114.63,113.776,114.581,511457.4570999,0
+DVY.US,D,20210527,000000,115.111,115.533,114.875,114.924,412518.24832251,0
+DVY.US,D,20210528,000000,115.396,115.415,114.62,115.15,650231.76919397,0
+DVY.US,D,20210601,000000,115.808,116.063,115.219,115.621,438301.27567447,0
+DVY.US,D,20210602,000000,115.739,116.132,115.209,115.808,939397.22450919,0
+DVY.US,D,20210603,000000,115.356,116.299,115.179,116.161,907414.00266478,0
+DVY.US,D,20210604,000000,116.524,116.534,115.827,116.347,428338.16938901,0
+DVY.US,D,20210607,000000,116.554,116.701,115.925,116.102,596243.71575405,0
+DVY.US,D,20210608,000000,116.19,116.21,115.101,116.033,682735.66472542,0
+DVY.US,D,20210609,000000,116.033,116.161,115.621,115.7,290693.85165683,0
+DVY.US,D,20210610,000000,116.407,116.612,115.474,115.563,541475.16124901,0
+DVY.US,D,20210611,000000,115.768,115.965,115.464,115.915,673395.12521643,0
+DVY.US,D,20210614,000000,115.915,116.063,114.66,115.121,470998.76807585,0
+DVY.US,D,20210615,000000,115.336,115.994,114.964,115.68,1002583.1671329,0
+DVY.US,D,20210616,000000,115.581,115.581,114.198,114.728,697866.7885073,0
+DVY.US,D,20210617,000000,114.934,114.934,111.813,112.127,2106200.4649621,0
+DVY.US,D,20210618,000000,111.028,111.097,109.477,109.477,1296819.8415096,0
+DVY.US,D,20210621,000000,110.233,111.96,110.233,111.872,959979.62857613,0
+DVY.US,D,20210622,000000,112.137,112.206,111.097,111.685,711924.97805737,0
+DVY.US,D,20210623,000000,111.852,111.862,111.146,111.234,853686.79553383,0
+DVY.US,D,20210624,000000,111.637,112.137,111.116,112.019,457041.45268432,0
+DVY.US,D,20210625,000000,112.167,113.128,111.98,112.971,501025.64260301,0
+DVY.US,D,20210628,000000,113.03,113.04,111.745,112.029,711033.41352477,0
+DVY.US,D,20210629,000000,112.334,112.658,111.234,111.391,500179.92996066,0
+DVY.US,D,20210630,000000,111.186,112.097,111.186,111.852,766246.22189977,0
+DVY.US,D,20210701,000000,112.334,113.07,112.079,112.706,634988.56301371,0
+DVY.US,D,20210702,000000,112.814,112.932,112.196,112.549,311137.68112212,0
+DVY.US,D,20210706,000000,112.392,112.501,110.185,111.186,500547.76401353,0
+DVY.US,D,20210707,000000,110.772,111.509,110.527,111.45,455726.01289966,0
+DVY.US,D,20210708,000000,110.086,110.891,109.624,110.233,487976.1946384,0
+DVY.US,D,20210709,000000,111.038,112.264,111.038,112.186,557228.85180736,0
+DVY.US,D,20210712,000000,111.676,112.569,111.077,112.402,458391.53611941,0
+DVY.US,D,20210713,000000,112.255,112.324,111.019,111.166,1478787.6531482,0
+DVY.US,D,20210714,000000,111.45,111.95,110.694,111.126,578607.04090282,0
+DVY.US,D,20210715,000000,110.606,111.558,110.44,111.421,485349.39079262,0
+DVY.US,D,20210716,000000,111.745,111.774,110.273,110.37,750941.87986584,0
+DVY.US,D,20210719,000000,108.997,109.154,106.975,107.937,5358398.6204442,0
+DVY.US,D,20210720,000000,108.104,110.106,107.829,109.497,1102379.2967925,0
+DVY.US,D,20210721,000000,109.998,111.019,109.998,110.233,389473.0882838,0
+DVY.US,D,20210722,000000,110.322,110.322,109.193,109.448,337069.47238467,0
+DVY.US,D,20210723,000000,109.743,110.332,109.487,110.185,736165.34403521,0
+DVY.US,D,20210726,000000,110.185,111.224,110.185,110.881,361461.65906577,0
+DVY.US,D,20210727,000000,110.606,111.273,109.674,111.224,452372.71132618,0
+DVY.US,D,20210728,000000,111.283,111.607,110.332,111.087,546763.41259096,0
+DVY.US,D,20210729,000000,111.784,112.274,111.381,111.813,484969.32956901,0
+DVY.US,D,20210730,000000,111.695,112.274,110.714,110.92,455279.7211679,0
+DVY.US,D,20210802,000000,111.343,112.579,110.792,110.911,411056.08248904,0
+DVY.US,D,20210803,000000,111.244,112.069,110.185,112.019,374795.38874993,0
+DVY.US,D,20210804,000000,111.234,111.528,110.41,110.577,538205.41200886,0
+DVY.US,D,20210805,000000,111.019,111.735,111.019,111.637,891278.21302103,0
+DVY.US,D,20210806,000000,112.206,112.991,112.177,112.549,718916.88185476,0
+DVY.US,D,20210809,000000,112.294,112.746,111.95,112.461,611320.83619852,0
+DVY.US,D,20210810,000000,112.549,113.639,112.284,113.384,544744.91048915,0
+DVY.US,D,20210811,000000,113.659,114.571,113.325,114.571,613505.42403612,0
+DVY.US,D,20210812,000000,114.326,114.738,113.874,114.561,586057.4636027,0
+DVY.US,D,20210813,000000,114.522,114.787,114.296,114.561,477548.45586507,0
+DVY.US,D,20210816,000000,114.326,114.944,113.58,114.512,695990.9367307,0
+DVY.US,D,20210817,000000,114.139,114.375,112.873,113.982,615818.39716642,0
+DVY.US,D,20210818,000000,113.599,114.011,112.589,112.696,457526.46379006,0
+DVY.US,D,20210819,000000,111.765,112.775,111.313,111.872,1053162.896731,0
+DVY.US,D,20210820,000000,111.755,113.07,111.421,112.942,415954.08329843,0
+DVY.US,D,20210823,000000,113.589,113.776,113.364,113.403,332486.32122165,0
+DVY.US,D,20210824,000000,113.54,113.864,113.177,113.589,303626.12256858,0
+DVY.US,D,20210825,000000,113.659,114.689,113.305,114.198,274914.68782611,0
+DVY.US,D,20210826,000000,114.326,114.326,113.148,113.256,252279.13800695,0
+DVY.US,D,20210827,000000,113.275,114.65,113.275,114.375,479905.24302383,0
+DVY.US,D,20210830,000000,114.59,114.59,113.747,113.766,286053.64036371,0
+DVY.US,D,20210831,000000,113.737,114.345,113.619,114.011,382697.19783603,0
+DVY.US,D,20210901,000000,114.198,114.316,113.472,113.894,804699.65492363,0
+DVY.US,D,20210902,000000,114.267,115.002,114.228,115.002,346073.76469851,0
+DVY.US,D,20210903,000000,114.865,114.954,114.286,114.453,174580.56265427,0
+DVY.US,D,20210907,000000,114.316,114.316,113.227,113.315,345848.58097084,0
+DVY.US,D,20210908,000000,113.158,113.737,113.04,113.403,545436.76456645,0
+DVY.US,D,20210909,000000,113.177,113.904,112.981,113.08,305615.07567446,0
+DVY.US,D,20210910,000000,113.589,113.629,112.088,112.206,388171.91353165,0
+DVY.US,D,20210913,000000,113.099,113.55,112.519,113.05,402397.20774841,0
+DVY.US,D,20210914,000000,113.384,113.442,111.637,111.793,399069.37944728,0
+DVY.US,D,20210915,000000,112.049,113.413,111.872,113.207,1254921.4031317,0
+DVY.US,D,20210916,000000,113.158,113.511,112.107,112.382,382248.86824249,0
+DVY.US,D,20210917,000000,112.049,112.716,111.45,111.617,886326.20887423,0
+DVY.US,D,20210920,000000,109.781,110.175,108.428,109.654,595092.32384337,0
+DVY.US,D,20210921,000000,110.351,110.577,109.202,109.202,314380.93815901,0
+DVY.US,D,20210922,000000,110.145,111.205,110.145,110.469,361090.76822022,0
+DVY.US,D,20210923,000000,111.028,112.648,110.861,111.96,257293.2969383,0
+DVY.US,D,20210924,000000,111.685,112.706,111.685,112.226,301287.67616593,0
+DVY.US,D,20210927,000000,112.756,114.238,112.756,113.335,382953.96842141,0
+DVY.US,D,20210928,000000,113.472,113.933,112.157,112.314,755003.33841092,0
+DVY.US,D,20210929,000000,112.589,113.403,112.01,112.913,483109.78068672,0
+DVY.US,D,20210930,000000,113.295,113.354,110.939,111.019,586884.83548895,0
+DVY.US,D,20211001,000000,111.666,113.227,110.949,112.519,1345589.9498393,0
+DVY.US,D,20211004,000000,112.539,113.707,112.382,112.961,2137213.664595,0
+DVY.US,D,20211005,000000,113.403,114.12,112.736,113.384,637208.81343261,0
+DVY.US,D,20211006,000000,112.501,113.609,111.588,113.521,523509.37171889,0
+DVY.US,D,20211007,000000,113.992,114.875,113.914,114.081,377124.66477453,0
+DVY.US,D,20211008,000000,114.081,114.552,113.894,113.933,302745.76627582,0
+DVY.US,D,20211011,000000,114.257,114.512,113.158,113.197,244315.1741363,0
+DVY.US,D,20211012,000000,113.217,113.619,112.638,112.981,371555.18850573,0
+DVY.US,D,20211013,000000,112.824,113.472,111.676,113.217,497658.07599701,0
+DVY.US,D,20211014,000000,113.826,115.032,113.687,114.984,653541.25673899,0
+DVY.US,D,20211015,000000,115.611,115.798,114.895,114.895,488417.39171567,0
+DVY.US,D,20211018,000000,114.542,115.032,114.081,114.414,1440890.5563927,0
+DVY.US,D,20211019,000000,114.777,115.111,114.483,115.091,327173.61553823,0
+DVY.US,D,20211020,000000,114.924,116.632,114.905,116.544,415149.12789186,0
+DVY.US,D,20211021,000000,116.327,116.504,115.396,115.876,278940.48378989,0
+DVY.US,D,20211022,000000,116.22,116.671,115.768,116.327,444166.24190265,0
+DVY.US,D,20211025,000000,116.524,116.612,116.004,116.318,251562.82958819,0
+DVY.US,D,20211026,000000,116.327,116.612,116.014,116.023,455802.43271673,0
+DVY.US,D,20211027,000000,115.965,116.033,113.953,113.963,562372.41496231,0
+DVY.US,D,20211028,000000,114.169,114.875,114.071,114.865,300722.16951954,0
+DVY.US,D,20211029,000000,114.63,115.111,113.826,114.208,340960.7694704,0
+DVY.US,D,20211101,000000,114.63,115.661,114.571,115.415,588661.85096879,0
+DVY.US,D,20211102,000000,115.573,115.67,114.846,115.278,359371.83180136,0
+DVY.US,D,20211103,000000,114.827,116.23,114.748,115.955,626167.67826086,0
+DVY.US,D,20211104,000000,116.122,116.327,114.679,115.356,431291.03112098,0
+DVY.US,D,20211105,000000,116.161,117.064,116.142,116.534,487828.4496587,0
+DVY.US,D,20211108,000000,117.035,117.123,115.945,116.24,402726.3224273,0
+DVY.US,D,20211109,000000,116.063,116.289,115.651,116.17,479110.47692619,0
+DVY.US,D,20211110,000000,116.318,116.906,116.19,116.465,506339.36721732,0
+DVY.US,D,20211111,000000,116.494,117.015,116.259,116.848,363837.80591152,0
+DVY.US,D,20211112,000000,116.916,117.211,116.475,116.809,388033.33893001,0
+DVY.US,D,20211115,000000,117.181,117.505,116.838,117.407,326579.5788268,0
+DVY.US,D,20211116,000000,117.417,117.712,116.946,117.015,506161.05431079,0
+DVY.US,D,20211117,000000,116.828,116.828,116.112,116.446,1570196.962616,0
+DVY.US,D,20211118,000000,116.347,116.652,115.366,115.748,572389.52458518,0
+DVY.US,D,20211119,000000,115.141,115.15,114.375,114.777,489917.25799223,0
+DVY.US,D,20211122,000000,115.091,116.759,115.022,116.023,508354.81252645,0
+DVY.US,D,20211123,000000,116.397,117.113,116.259,116.926,649665.24361668,0
+DVY.US,D,20211124,000000,116.387,117.133,116.347,116.799,355040.35656925,0
+DVY.US,D,20211126,000000,114.453,114.561,113.128,114.149,623520.49579721,0
+DVY.US,D,20211129,000000,115.229,115.229,113.707,114.414,638436.62516037,0
+DVY.US,D,20211130,000000,113.482,113.482,111.303,111.381,1242102.2335492,0
+DVY.US,D,20211201,000000,113.03,114.09,110.645,110.675,1441525.35034,0
+DVY.US,D,20211202,000000,111.087,113.864,110.939,113.227,883979.61102442,0
+DVY.US,D,20211203,000000,113.669,113.904,112.451,113.247,852876.74547278,0
+DVY.US,D,20211206,000000,114.296,115.71,114.238,114.787,692514.344519,0
+DVY.US,D,20211207,000000,115.543,116.367,115.16,115.886,506250.72022951,0
+DVY.US,D,20211208,000000,116.063,116.436,115.563,115.71,556606.28503089,0
+DVY.US,D,20211209,000000,115.297,115.886,114.885,115.258,1847124.0389585,0
+DVY.US,D,20211210,000000,116.033,116.053,115.141,115.847,802135.00586242,0
+DVY.US,D,20211213,000000,115.788,115.876,114.875,115.386,955022.52977486,0
+DVY.US,D,20211214,000000,115.002,116.397,115.002,115.581,1022986.2393624,0
+DVY.US,D,20211215,000000,115.867,116.809,115.15,116.632,1284378.6952889,0
+DVY.US,D,20211216,000000,116.906,118.683,116.906,117.79,1129003.9610632,0
+DVY.US,D,20211217,000000,117.751,117.751,116.023,116.023,1353523.3457831,0
+DVY.US,D,20211220,000000,114.944,115.012,113.423,114.944,1218458.9610755,0
+DVY.US,D,20211221,000000,115.553,116.828,115.454,116.436,738025.91184839,0
+DVY.US,D,20211222,000000,116.318,117.103,115.847,116.976,587391.24414347,0
+DVY.US,D,20211223,000000,117.378,118.016,117.24,117.447,636827.73327811,0
+DVY.US,D,20211227,000000,117.485,118.653,117.083,118.625,411526.82856225,0
+DVY.US,D,20211228,000000,118.84,119.361,118.516,119.164,601682.76886836,0
+DVY.US,D,20211229,000000,118.899,119.626,118.899,119.419,532390.37339451,0
+DVY.US,D,20211230,000000,119.586,120.116,119.242,119.311,332659.5394737,0
+DVY.US,D,20211231,000000,119.184,119.92,119.105,119.469,339336.59362471,0
+DVY.US,D,20220103,000000,119.831,120.253,119.204,120.018,1161403.9256434,0
+DVY.US,D,20220104,000000,120.715,122.423,120.499,121.715,1401477.2904664,0
+DVY.US,D,20220105,000000,122.147,123.315,121.461,121.47,1306075.8097543,0
+DVY.US,D,20220106,000000,122.285,122.698,121.549,122.304,1678113.971504,0
+DVY.US,D,20220107,000000,122.609,123.826,122.119,123.444,1025878.9841716,0
+DVY.US,D,20220110,000000,123.462,123.836,122.383,123.286,1979952.8892838,0
+DVY.US,D,20220111,000000,123.581,123.619,122.304,123.512,962015.45250315,0
+DVY.US,D,20220112,000000,123.561,123.983,123.05,123.619,909457.97803896,0
+DVY.US,D,20220113,000000,123.767,124.787,123.649,124.041,939484.85256611,0
+DVY.US,D,20220114,000000,123.365,124.523,122.972,124.454,1069422.9959439,0
+DVY.US,D,20220118,000000,124.14,124.258,122.491,123.168,2121709.6121058,0
+DVY.US,D,20220119,000000,123.365,123.365,121.794,121.863,1104301.0004593,0
+DVY.US,D,20220120,000000,121.863,122.746,120.234,120.312,3476324.2328767,0
+DVY.US,D,20220121,000000,120.205,123.699,118.595,118.909,1936314.1169383,0
+DVY.US,D,20220124,000000,117.652,119.361,115.69,119.095,3481622.6735277,0
+DVY.US,D,20220125,000000,118.016,120.136,116.21,119.292,1853361.933894,0
+DVY.US,D,20220126,000000,119.988,121.019,117.476,118.506,2548296.2392873,0
+DVY.US,D,20220127,000000,119.743,121.274,117.977,118.791,2027926.1936541,0
+DVY.US,D,20220128,000000,118.438,120.145,117.614,120.136,1988988.7684554,0
+DVY.US,D,20220131,000000,119.469,120.969,118.928,120.911,1488132.2683808,0
+DVY.US,D,20220201,000000,120.832,121.902,120.332,121.647,1130286.7950593,0
+DVY.US,D,20220202,000000,121.628,122.913,121.323,122.707,947090.15276194,0
+DVY.US,D,20220203,000000,122.56,123.11,121.834,121.981,1164397.5446112,0
+DVY.US,D,20220204,000000,121.687,122.688,120.921,121.843,1228094.9905438,0
+DVY.US,D,20220207,000000,121.892,122.855,121.392,122.147,917061.24037299,0
+DVY.US,D,20220208,000000,122.579,123.139,122.285,123.031,810571.75366807,0
+DVY.US,D,20220209,000000,123.757,124.051,123.502,123.767,1061112.5955691,0
+DVY.US,D,20220210,000000,122.736,123.953,121.176,121.735,1192014.6475731,0
+DVY.US,D,20220211,000000,121.843,122.982,121.166,121.578,1127866.834185,0
+DVY.US,D,20220214,000000,121.628,121.804,119.361,120.352,1071109.3265742,0
+DVY.US,D,20220215,000000,120.969,121.725,120.813,121.333,961732.1897145,0
+DVY.US,D,20220216,000000,120.999,122.364,120.999,121.765,801061.05269971,0
+DVY.US,D,20220217,000000,121.136,121.303,120.155,120.489,785607.94675521,0
+DVY.US,D,20220218,000000,120.195,121.117,119.723,120.234,1211759.4904448,0
+DVY.US,D,20220222,000000,120.372,120.509,118.526,119.321,1311422.1401573,0
+DVY.US,D,20220223,000000,119.959,120.087,117.692,117.917,1336731.3646433,0
+DVY.US,D,20220224,000000,116.347,117.083,114.395,116.936,2641358.2546658,0
+DVY.US,D,20220225,000000,117.555,120.931,117.437,120.656,1414147.6961383,0
+DVY.US,D,20220228,000000,119.576,120.891,119.262,120.656,1874555.6964977,0
+DVY.US,D,20220301,000000,120.42,120.822,117.358,118.153,1916355.2985788,0
+DVY.US,D,20220302,000000,118.928,121.725,118.899,121.245,1241200.4797077,0
+DVY.US,D,20220303,000000,121.51,122.628,120.969,122.079,1497272.0785036,0
+DVY.US,D,20220304,000000,120.999,122.128,120.352,122.049,1155059.042964,0
+DVY.US,D,20220307,000000,121.804,122.02,119.91,120.4,1498716.9225119,0
+DVY.US,D,20220308,000000,121.176,122.177,119.773,119.841,2304069.7121388,0
+DVY.US,D,20220309,000000,121.215,121.706,120.469,120.636,1585585.8759142,0
+DVY.US,D,20220310,000000,119.861,121.029,119.684,120.842,1133698.1756937,0
+DVY.US,D,20220311,000000,121.206,121.922,120.342,120.41,1865701.1870253,0
+DVY.US,D,20220314,000000,121.225,121.961,120.215,120.842,1793978.6413684,0
+DVY.US,D,20220315,000000,121.098,121.461,120.028,121.274,2809551.139543,0
+DVY.US,D,20220316,000000,122.01,122.501,120.529,122.471,1894474.7765523,0
+DVY.US,D,20220317,000000,122.119,123.345,121.814,123.296,1560593.5389363,0
+DVY.US,D,20220318,000000,123.227,123.345,122.04,123.129,1019276.3119759,0
+DVY.US,D,20220321,000000,123.669,124.513,123.267,123.747,1107536.106049,0
+DVY.US,D,20220322,000000,124.375,125.052,123.757,124.336,804289.02577318,0
+DVY.US,D,20220323,000000,124.317,124.473,123.434,123.472,810446.42516806,0
+DVY.US,D,20220324,000000,123.993,124.935,123.649,124.749,679781.78406255,0
+DVY.US,D,20220325,000000,124.847,126.456,124.768,126.436,779826.53286037,0
+DVY.US,D,20220328,000000,126.201,126.26,124.778,125.926,870810.94814516,0
+DVY.US,D,20220329,000000,126.349,127.34,126.064,127.34,957763.4538808,0
+DVY.US,D,20220330,000000,127.467,127.614,126.515,127.085,920539.87044648,0
+DVY.US,D,20220331,000000,126.741,127.437,125.651,125.75,1002807.3319297,0
+DVY.US,D,20220401,000000,126.25,126.367,124.974,126.279,912972.27069376,0
+DVY.US,D,20220404,000000,126.112,126.112,124.445,125.77,723452.14326575,0
+DVY.US,D,20220405,000000,125.436,126.643,124.944,125.209,646794.91528715,0
+DVY.US,D,20220406,000000,125.161,126.251,124.827,125.945,1101858.6231054,0
+DVY.US,D,20220407,000000,126.073,126.201,124.579,125.848,1016124.7587195,0
+DVY.US,D,20220408,000000,126.191,127.123,125.71,126.496,695415.24077536,0
+DVY.US,D,20220411,000000,126.436,127.222,125.69,125.848,1275464.0688938,0
+DVY.US,D,20220412,000000,126.182,126.896,125.338,125.72,1109964.2183704,0
+DVY.US,D,20220413,000000,125.76,126.496,125.214,126.446,836631.93022331,0
+DVY.US,D,20220414,000000,126.652,127.3,126.446,126.446,985336.74281423,0
+DVY.US,D,20220418,000000,126.643,127.398,126.349,126.809,1119580.8881517,0
+DVY.US,D,20220419,000000,127.025,128.517,127.016,128.331,1851034.6957313,0
+DVY.US,D,20220420,000000,129.204,130.263,129.096,129.685,1113749.5466432,0
+DVY.US,D,20220421,000000,130.215,130.853,128.527,128.645,1327572.1948335,0
+DVY.US,D,20220422,000000,128.39,128.39,125.671,125.788,1123796.205262,0
+DVY.US,D,20220425,000000,125.151,125.603,122.423,125.278,1577750.2973362,0
+DVY.US,D,20220426,000000,124.817,125.69,123.277,123.335,1229525.5695196,0
+DVY.US,D,20220427,000000,123.355,124.62,122.786,123.345,1465815.6439317,0
+DVY.US,D,20220428,000000,124.17,125.033,122.933,124.817,930187.10815469,0
+DVY.US,D,20220429,000000,124.513,124.719,121.029,121.225,1237456.9276017,0
+DVY.US,D,20220502,000000,121.618,122.354,119.409,121.382,1532887.7889866,0
+DVY.US,D,20220503,000000,121.441,123.747,121.441,122.776,1123359.0839082,0
+DVY.US,D,20220504,000000,123.08,126.24,122.84,126.122,1749570.5761976,0
+DVY.US,D,20220505,000000,125.288,125.603,122.584,123.728,1766151.6386422,0
+DVY.US,D,20220506,000000,123.551,124.523,122.432,124.179,1653230.6601317,0
+DVY.US,D,20220509,000000,123.11,123.973,122.294,122.756,1560008.6726028,0
+DVY.US,D,20220510,000000,123.482,123.966,119.969,121.382,1729368.2333542,0
+DVY.US,D,20220511,000000,121.677,123.796,121.068,121.313,1881499.7105431,0
+DVY.US,D,20220512,000000,121.156,121.628,119.586,121.373,1838382.6308154,0
+DVY.US,D,20220513,000000,122.216,123.237,121.735,122.864,869675.85912879,0
+DVY.US,D,20220516,000000,123.011,124.189,122.209,123.561,1374800.66072,0
+DVY.US,D,20220517,000000,124.954,125.995,124.15,125.995,1108998.2718825,0
+DVY.US,D,20220518,000000,125.543,125.543,122.383,122.795,1117755.9829199,0
+DVY.US,D,20220519,000000,121.775,122.836,120.695,121.725,1150452.4563904,0
+DVY.US,D,20220520,000000,122.471,122.678,119.547,121.696,1267294.2809824,0
+DVY.US,D,20220523,000000,123.08,124.179,122.491,123.424,869950.97047028,0
+DVY.US,D,20220524,000000,122.982,124.425,121.434,124.179,1231449.3110482,0
+DVY.US,D,20220525,000000,124.041,125.73,123.914,125.445,1480302.8033883,0
+DVY.US,D,20220526,000000,126.152,127.241,126.044,126.77,1243779.3938014,0
+DVY.US,D,20220527,000000,127.231,128.605,126.956,128.576,1336912.7343425,0
+DVY.US,D,20220531,000000,128.046,128.519,126.928,127.702,1360274.7818894,0
+DVY.US,D,20220601,000000,128.104,128.164,125.631,127.025,1121140.8713511,0
+DVY.US,D,20220602,000000,127.359,127.871,125.524,127.859,1215172.9089411,0
+DVY.US,D,20220603,000000,127.428,127.776,126.721,126.937,555732.04232349,0
+DVY.US,D,20220606,000000,127.614,128.37,127.173,127.634,768595.87654226,0
+DVY.US,D,20220607,000000,127.094,128.949,126.643,128.929,794336.10879666,0
+DVY.US,D,20220608,000000,128.321,128.321,126.496,126.721,736293.72932791,0
+DVY.US,D,20220609,000000,126.474,126.751,124.063,124.093,930154.91858441,0
+DVY.US,D,20220610,000000,122.453,122.868,121.514,121.761,1356813.3624149,0
+DVY.US,D,20220613,000000,119.844,119.844,116.524,117.068,2334362.292618,0
+DVY.US,D,20220614,000000,117.512,118.032,115.022,116.06,1793028.7400196,0
+DVY.US,D,20220615,000000,116.909,117.453,114.499,116.02,1676967.1016243,0
+DVY.US,D,20220616,000000,114.271,114.271,111.862,112.582,3162061.7803324,0
+DVY.US,D,20220617,000000,112.829,113.451,110.951,111.86,1612579.4995148,0
+DVY.US,D,20220621,000000,113.303,114.585,112.848,114.242,964556.03432322,0
+DVY.US,D,20220622,000000,112.69,114.469,112.621,113.678,1609160.7425213,0
+DVY.US,D,20220623,000000,114.054,114.657,112.829,114.103,1306480.3128124,0
+DVY.US,D,20220624,000000,114.914,117.344,114.568,117.127,1010057.4836039,0
+DVY.US,D,20220627,000000,117.423,118.333,117.112,117.898,766301.52685975,0
+DVY.US,D,20220628,000000,118.55,119.637,117.133,117.216,816141.70060202,0
+DVY.US,D,20220629,000000,117.463,117.838,116.07,116.583,739571.86701516,0
+DVY.US,D,20220630,000000,115.477,117.077,114.943,116.267,1145062.962557,0
+DVY.US,D,20220701,000000,116.277,118.026,115.408,117.799,1025758.6665515,0
+DVY.US,D,20220705,000000,116.524,116.524,113.678,115.724,888834.31155949,0
+DVY.US,D,20220706,000000,115.467,116.386,114.286,115.724,2384287.4798557,0
+DVY.US,D,20220707,000000,116.445,117.324,116.445,116.83,709175.49414883,0
+DVY.US,D,20220708,000000,116.949,117.403,116.063,116.465,694486.37662263,0
+DVY.US,D,20220711,000000,115.872,116.702,115.674,116.336,599734.78774032,0
+DVY.US,D,20220712,000000,115.892,117.127,115.518,115.991,622940.4357876,0
+DVY.US,D,20220713,000000,114.993,115.813,114.024,114.933,1045187.2864462,0
+DVY.US,D,20220714,000000,113.194,114.054,112.562,113.876,890631.7397479,0
+DVY.US,D,20220715,000000,115.032,115.684,114.103,115.585,712214.72660929,0
+DVY.US,D,20220718,000000,116.376,116.628,114.854,115.121,778617.35097277,0
+DVY.US,D,20220719,000000,116.119,117.403,115.92,117.236,776971.73259757,0
+DVY.US,D,20220720,000000,116.939,117.245,115.991,116.712,1078508.5283803,0
+DVY.US,D,20220721,000000,116.079,116.504,115.111,116.455,877833.16042888,0
+DVY.US,D,20220722,000000,116.732,117.216,115.66,116.376,647901.00527559,0
+DVY.US,D,20220725,000000,116.85,117.68,116.336,117.532,636470.7384063,0
+DVY.US,D,20220726,000000,117.285,117.641,116.89,117.255,612359.29180686,0
+DVY.US,D,20220727,000000,117.423,118.619,116.692,118.243,1951323.8684499,0
+DVY.US,D,20220728,000000,118.895,119.725,117.757,119.597,610086.1928704,0
+DVY.US,D,20220729,000000,119.459,121.049,119.459,120.802,820890.31155923,0
+DVY.US,D,20220801,000000,120.299,120.877,119.696,120.753,885998.50424873,0
+DVY.US,D,20220802,000000,120.546,121.122,119.785,119.854,694741.41710882,0
+DVY.US,D,20220803,000000,120.308,120.634,119.449,120.338,709338.43668167,0
+DVY.US,D,20220804,000000,120.397,120.397,119.37,119.488,544692.59773206,0
+DVY.US,D,20220805,000000,118.955,119.607,118.816,119.478,441375.89918844,0
+DVY.US,D,20220808,000000,120.131,120.773,119.725,119.913,377478.13674293,0
+DVY.US,D,20220809,000000,120.091,120.664,120.091,120.664,396735.71758133,0
+DVY.US,D,20220810,000000,121.791,122.532,121.692,122.443,564240.6413464,0
+DVY.US,D,20220811,000000,123.065,124.079,122.917,123.47,852694.46742672,0
+DVY.US,D,20220812,000000,123.984,125.17,123.717,125.13,1069585.1475598,0
+DVY.US,D,20220815,000000,124.369,125.407,123.895,125.367,611082.06524506,0
+DVY.US,D,20220816,000000,125.199,126.523,125.19,126.187,581149.21834173,0
+DVY.US,D,20220817,000000,125.634,126.237,125.059,125.713,451196.98203771,0
+DVY.US,D,20220818,000000,125.921,126.207,125.525,126.178,344357.28376219,0
+DVY.US,D,20220819,000000,125.693,125.812,125.012,125.278,576880.32639426,0
+DVY.US,D,20220822,000000,124.36,124.36,122.947,123.243,601191.14988171,0
+DVY.US,D,20220823,000000,123.401,123.836,122.996,123.263,701337.04746009,0
+DVY.US,D,20220824,000000,123.292,123.381,122.64,123.223,378994.21074419,0
+DVY.US,D,20220825,000000,123.52,124.607,123.312,124.597,387948.96559273,0
+DVY.US,D,20220826,000000,124.844,124.893,121.791,121.791,808026.96005323,0
+DVY.US,D,20220829,000000,121.316,122.383,120.733,121.425,545147.01510627,0
+DVY.US,D,20220830,000000,121.553,121.553,119.666,119.893,639111.21709073,0
+DVY.US,D,20220831,000000,119.913,120.111,118.678,118.678,612062.75663839,0
+DVY.US,D,20220901,000000,118.372,118.886,117.3,118.866,652804.46224227,0
+DVY.US,D,20220902,000000,119.884,120.603,117.749,118.263,610352.36607623,0
+DVY.US,D,20220906,000000,118.569,118.708,117.107,117.433,770164.58057324,0
+DVY.US,D,20220907,000000,117.443,119.834,117.206,119.785,696900.15265267,0
+DVY.US,D,20220908,000000,119.469,120.625,118.708,120.427,601594.96398485,0
+DVY.US,D,20220909,000000,121,122.126,120.98,121.909,470098.31584777,0
+DVY.US,D,20220912,000000,122.502,123.551,122.482,123.075,549671.95960535,0
+DVY.US,D,20220913,000000,121.316,121.795,118.49,118.915,615363.10197758,0
+DVY.US,D,20220914,000000,119.231,119.646,118.159,118.955,709155.2528404,0
+DVY.US,D,20220915,000000,118.639,119.054,117.66,118.026,2257062.7598623,0
+DVY.US,D,20220916,000000,117.364,117.364,116.238,116.919,763826.01483901,0
+DVY.US,D,20220919,000000,116.158,118.303,115.832,118.253,649054.75985598,0
+DVY.US,D,20220920,000000,117.364,117.384,115.847,116.702,1292788.0797262,0
+DVY.US,D,20220921,000000,117.453,118.085,115.151,115.22,1263150.755926,0
+DVY.US,D,20220922,000000,115.329,115.398,114.236,114.331,1003950.6808512,0
+DVY.US,D,20220923,000000,113.224,113.224,110.555,111.89,1695381.6319666,0
+DVY.US,D,20220926,000000,111.3,111.79,109.25,109.85,944644,0
+DVY.US,D,20220927,000000,110.7,111.14,108.35,108.91,1084312,0
+DVY.US,D,20220928,000000,109.43,111.58,109.09,111.09,1156528,0
+DVY.US,D,20220929,000000,110.1,110.24,108.01,108.48,1202146,0
+DVY.US,D,20220930,000000,108.6,109.21,107,107.22,1242076,0
+DVY.US,D,20221003,000000,108.68,110.72,108.04,110.19,1143424,0
+DVY.US,D,20221004,000000,111.48,113.55,111.2601,113.49,1097281,0
+DVY.US,D,20221005,000000,112.4,113.16,111.17,112.5,759418,0
+DVY.US,D,20221006,000000,112,112.44,110.35,110.58,1042667,0
+DVY.US,D,20221007,000000,109.93,110.25,107.82,108.43,948588,0
+DVY.US,D,20221010,000000,108.94,109.61,108.12,108.46,756779,0
+DVY.US,D,20221011,000000,107.88,109.5673,107.71,108.37,765741,0
+DVY.US,D,20221012,000000,108.26,108.48,107.32,107.39,700481,0
+DVY.US,D,20221013,000000,105.72,111.16,105.59,110.77,1352394,0
+DVY.US,D,20221014,000000,111.4,112.22,108.785,109.06,890691,0
+DVY.US,D,20221017,000000,110.73,111.53,110.5,110.84,2236119,0
+DVY.US,D,20221018,000000,112.54,113.12,111.37,112.36,821060,0
+DVY.US,D,20221019,000000,111.92,112.41,110.55,111.29,573878,0
+DVY.US,D,20221020,000000,111.36,112.06,109.38,109.72,782446,0
+DVY.US,D,20221021,000000,110.03,112.49,109.55,112.29,790099,0
+DVY.US,D,20221024,000000,112.93,114,112.52,113.6,845844,0
+DVY.US,D,20221025,000000,113.39,115.15,113.02,115.02,810998,0
+DVY.US,D,20221026,000000,115.44,116.19,114.71,115.41,614767,0
+DVY.US,D,20221027,000000,116.24,117.3,115.8999,116.09,712537,0
+DVY.US,D,20221028,000000,116.58,118.91,116.51,118.86,856344,0
+DVY.US,D,20221031,000000,118.34,118.81,117.86,118.15,832982,0
+DVY.US,D,20221101,000000,119.01,119.01,117.895,118.63,671072,0
+DVY.US,D,20221102,000000,118.28,119.8,116.51,116.51,1076228,0
+DVY.US,D,20221103,000000,115.5,116.91,114.81,116.32,762806,0
+DVY.US,D,20221104,000000,117.6,118.86,116.64,118.4,755230,0
+DVY.US,D,20221107,000000,118.55,118.6956,117.47,118.53,959122,0
+DVY.US,D,20221108,000000,118.8,119.87,118.2,119.27,884286,0
+DVY.US,D,20221109,000000,118.7,119.14,117.19,117.33,635115,0
+DVY.US,D,20221110,000000,120.28,121.9109,119.5,121.78,815835,0
+DVY.US,D,20221111,000000,122.3,122.8,121.5722,122.51,915801,0
+DVY.US,D,20221114,000000,122.37,123.286,121.54,121.6,683036,0
+DVY.US,D,20221115,000000,122.76,123.2793,121.0463,122.18,760779,0
+DVY.US,D,20221116,000000,122.04,122.25,121.1745,121.46,693461,0
+DVY.US,D,20221117,000000,120.22,120.98,119.67,120.93,523351,0
+DVY.US,D,20221118,000000,122,122.45,121.4,122.24,482803,0
+DVY.US,D,20221121,000000,121.9,122.77,121.63,122.59,674543,0
+DVY.US,D,20221122,000000,123.43,124.44,123.29,124.37,1075441,0
+DVY.US,D,20221123,000000,124.12,124.58,123.7305,124.58,512591,0
+DVY.US,D,20221125,000000,124.84,125.2401,124.82,125.04,309441,0
+DVY.US,D,20221128,000000,124.3,124.375,122.885,123.14,840583,0
+DVY.US,D,20221129,000000,123.14,123.61,122.75,123.55,512806,0
+DVY.US,D,20221130,000000,123.49,125.6,122.18,125.49,722682,0
+DVY.US,D,20221201,000000,126.185,126.71,125.095,125.5,869006,0
+DVY.US,D,20221202,000000,124.64,125.45,124.2994,125.19,607054,0
+DVY.US,D,20221205,000000,124.43,124.55,122.56,123.08,1085050,0
+DVY.US,D,20221206,000000,122.81,123.1582,121.17,122.09,764933,0
+DVY.US,D,20221207,000000,122.03,123.02,121.71,121.99,645366,0
+DVY.US,D,20221208,000000,122.54,122.83,122.1225,122.5,1221858,0
+DVY.US,D,20221209,000000,122.32,122.86,121.71,121.84,751963,0
+DVY.US,D,20221212,000000,122.12,123.77,121.5,123.77,1132822,0
+DVY.US,D,20221213,000000,124.81,125.18,122.3169,123.1,704299,0
+DVY.US,D,20221214,000000,123.19,124.21,121.97,122.45,1519683,0
+DVY.US,D,20221215,000000,121.58,121.6,119.7672,120.38,970826,0
+DVY.US,D,20221216,000000,119.35,119.55,118.05,119.14,972810,0
+DVY.US,D,20221219,000000,119.32,119.8006,117.94,118.75,914524,0
+DVY.US,D,20221220,000000,118.48,119.51,118.41,119.08,824333,0
+DVY.US,D,20221221,000000,119.94,120.7526,119.925,120.6,868690,0
+DVY.US,D,20221222,000000,120.15,120.15,117.82,119.77,771254,0
+DVY.US,D,20221223,000000,119.79,120.99,119.5101,120.96,836150,0
+DVY.US,D,20221227,000000,121.12,121.85,120.75,121.75,798144,0
+DVY.US,D,20221228,000000,121.85,122.07,120.05,120.14,1028981,0
+DVY.US,D,20221229,000000,120.65,121.69,120.33,121.38,868802,0
+DVY.US,D,20221230,000000,121.05,121.24,119.76,120.6,800314,0
+DVY.US,D,20230103,000000,121.16,121.44,119.655,120.54,902437,0
+DVY.US,D,20230104,000000,121.17,122.53,121,121.85,539092,0
+DVY.US,D,20230105,000000,121.51,121.51,120.44,121.08,497523,0
+DVY.US,D,20230106,000000,122.15,124.225,122.15,123.96,657065,0
+DVY.US,D,20230109,000000,124.36,124.75,123.41,123.45,873974,0
+DVY.US,D,20230110,000000,123.67,124.22,122.87,124.15,454939,0
+DVY.US,D,20230111,000000,124.69,125.04,124.26,125.04,537208,0
+DVY.US,D,20230112,000000,125.43,125.77,124.7301,125.1,738725,0
+DVY.US,D,20230113,000000,124.53,125.31,123.87,125.17,522804,0
+DVY.US,D,20230117,000000,125.12,125.32,124.15,124.27,1409488,0
+DVY.US,D,20230118,000000,124.36,124.4206,121.74,121.83,738957,0
+DVY.US,D,20230119,000000,121.29,121.6907,120.665,121.29,735718,0
+DVY.US,D,20230120,000000,121.3,122.87,120.66,122.8,969783,0
+DVY.US,D,20230123,000000,122.98,124.3659,122.76,123.5,908830,0
+DVY.US,D,20230124,000000,123.25,123.93,122.45,123.63,594905,0
+DVY.US,D,20230125,000000,123.18,123.94,122.63,123.91,469829,0
+DVY.US,D,20230126,000000,124.3,125,123.64,124.98,1012990,0
+DVY.US,D,20230127,000000,124.82,125.14,124.2,124.65,671177,0
+DVY.US,D,20230130,000000,124.04,125.052,123.98,124.05,872263,0
+DVY.US,D,20230131,000000,124.23,125.69,123.61,125.66,472941,0
+DVY.US,D,20230201,000000,125.02,126.88,124.26,126.09,666445,0
+DVY.US,D,20230202,000000,126.12,126.895,125.4,126.38,718143,0
+DVY.US,D,20230203,000000,126.13,126.15,125.0701,125.44,1012994,0
+DVY.US,D,20230206,000000,125.16,125.189,124.16,125.02,564583,0
+DVY.US,D,20230207,000000,124.79,125.96,124,125.58,501242,0
+DVY.US,D,20230208,000000,125.24,125.3677,124.16,124.38,593461,0
+DVY.US,D,20230209,000000,124.97,125.11,122.74,123,477455,0
+DVY.US,D,20230210,000000,123.14,124.79,122.95,124.65,471950,0
+DVY.US,D,20230213,000000,124.77,126,124.56,126,922709,0
+DVY.US,D,20230214,000000,125.9,126.15,124.42,125.14,498224,0
+DVY.US,D,20230215,000000,124.58,125.415,124.3,125.37,362946,0
+DVY.US,D,20230216,000000,124.73,125.37,123.77,124.48,1559064,0
+DVY.US,D,20230217,000000,123.96,125.08,123.64,124.8,362127,0
+DVY.US,D,20230221,000000,123.87,124.1,122.17,122.45,460425,0
+DVY.US,D,20230222,000000,122.29,123.12,121.6701,122.11,503597,0
+DVY.US,D,20230223,000000,122.48,123.06,121.5,122.46,462540,0
+DVY.US,D,20230224,000000,121.79,122.41,120.95,122.18,443861,0
+DVY.US,D,20230227,000000,122.65,123.55,121.71,121.99,564718,0
+DVY.US,D,20230228,000000,121.87,122.15,121.02,121.05,614065,0
+DVY.US,D,20230301,000000,120.65,120.96,119.97,120.67,1460861,0
+DVY.US,D,20230302,000000,120.21,121.14,119.57,120.96,630051,0
+DVY.US,D,20230303,000000,121.06,122.4163,120.6,122.27,640999,0
+DVY.US,D,20230306,000000,122.11,122.64,121.625,121.91,537516,0
+DVY.US,D,20230307,000000,121.82,121.92,119.64,119.82,1017013,0
+DVY.US,D,20230308,000000,120.04,120.32,119.1742,119.8,643742,0
+DVY.US,D,20230309,000000,120.09,120.2,117.19,117.37,652013,0
+DVY.US,D,20230310,000000,117.01,117.64,114.77,115.5,1699367,0
+DVY.US,D,20230313,000000,112.92,115.45,112.145,113.32,961937,0
+DVY.US,D,20230314,000000,115.34,116.08,113.66,114.84,515240,0
+DVY.US,D,20230315,000000,112.7,113.85,112.12,113.58,947140,0
+DVY.US,D,20230316,000000,112.98,114.89,111.75,114.67,3323109,0
+DVY.US,D,20230317,000000,113.9,113.93,112.02,112.48,920502,0
+DVY.US,D,20230320,000000,113.38,115.3207,113.38,114.67,790347,0
+DVY.US,D,20230321,000000,116.32,116.32,114.793,115.65,529260,0
+DVY.US,D,20230322,000000,115.52,115.76,112.74,112.77,718284,0
+DVY.US,D,20230323,000000,112.25,112.97,110.07,110.68,793479,0
+DVY.US,D,20230324,000000,110.04,112.56,109.81,112.56,673588,0
+DVY.US,D,20230327,000000,113.95,114.28,113.0787,113.53,718348,0
+DVY.US,D,20230328,000000,113.39,114.49,113.36,114.03,553025,0
+DVY.US,D,20230329,000000,115.1,115.68,114.968,115.66,620865,0
+DVY.US,D,20230330,000000,116.47,116.82,115.58,115.99,458611,0
+DVY.US,D,20230331,000000,116.44,117.32,116.17,117.18,493829,0
+DVY.US,D,20230403,000000,117.34,117.96,117.021,117.32,956793,0
+DVY.US,D,20230404,000000,117.44,117.58,115.7183,116.44,367507,0
+DVY.US,D,20230405,000000,116.04,117.63,116.04,117.57,371223,0
+DVY.US,D,20230406,000000,117.63,118.079,117.4602,117.92,327942,0
+DVY.US,D,20230410,000000,117.4,118.34,117.1958,118.33,378939,0
+DVY.US,D,20230411,000000,118.64,119.5327,118.61,119.12,408660,0
+DVY.US,D,20230412,000000,119.68,119.68,118.32,118.55,402054,0
+DVY.US,D,20230413,000000,118.37,119.24,117.79,119.01,461058,0
+DVY.US,D,20230414,000000,119.02,119.2054,117.7,118.24,330725,0
+DVY.US,D,20230417,000000,118.56,119.27,118.17,119.27,1644675,0
+DVY.US,D,20230418,000000,119.25,119.65,118.52,118.99,526587,0
+DVY.US,D,20230419,000000,118.74,119.38,118.3984,119.27,498722,0
+DVY.US,D,20230420,000000,118.57,118.57,117.71,118.2,395065,0
+DVY.US,D,20230421,000000,118.18,118.2,117.17,117.82,383088,0
+DVY.US,D,20230424,000000,117.62,118.1,117.57,118.02,518660,0
+DVY.US,D,20230425,000000,117.28,117.5106,116.43,116.54,380187,0
+DVY.US,D,20230426,000000,115.95,116.5,114.91,115.07,576623,0
+DVY.US,D,20230427,000000,115.03,116.79,115.01,116.77,776980,0
+DVY.US,D,20230428,000000,116.47,117.8491,116.46,117.59,577713,0
+DVY.US,D,20230501,000000,117.27,118.08,117.03,117.06,317613,0
+DVY.US,D,20230502,000000,116.67,116.69,113.35,114.49,689027,0
+DVY.US,D,20230503,000000,114.66,115.61,113.49,113.57,553116,0
+DVY.US,D,20230504,000000,112.38,112.68,110.85,111.79,792190,0
+DVY.US,D,20230505,000000,113.09,114.17,112.9201,113.96,465620,0
+DVY.US,D,20230508,000000,114.3,114.44,113.261,113.53,370560,0
+DVY.US,D,20230509,000000,113.09,113.5586,112.605,113.17,478534,0
+DVY.US,D,20230510,000000,113.92,113.99,111.76,112.83,451141,0
+DVY.US,D,20230511,000000,112.23,112.29,111.2835,111.72,547847,0
+DVY.US,D,20230512,000000,112,112.4699,111.235,111.98,449265,0
+DVY.US,D,20230515,000000,111.9,112.24,111.32,111.92,721502,0
+DVY.US,D,20230516,000000,111.57,111.74,110,110,592765,0
+DVY.US,D,20230517,000000,110.74,111.7024,110.31,111.54,485782,0
+DVY.US,D,20230518,000000,111.12,111.92,110.74,111.81,675982,0
+DVY.US,D,20230519,000000,112.17,112.48,111.11,111.4,868923,0
+DVY.US,D,20230522,000000,111.54,111.99,110.75,111.63,465376,0
+DVY.US,D,20230523,000000,111.4,112.8,111.4,111.52,621078,0
+DVY.US,D,20230524,000000,111.19,111.38,110.19,110.36,630913,0
+DVY.US,D,20230525,000000,109.81,109.83,108.4,109.19,781115,0
+DVY.US,D,20230526,000000,109.67,109.83,108.97,109.72,492239,0
+DVY.US,D,20230530,000000,109.63,109.98,109,109.57,1171998,0
+DVY.US,D,20230531,000000,108.98,109.2,107.93,108.5,569279,0
+DVY.US,D,20230601,000000,108.73,109.18,107.77,108.98,887437,0
+DVY.US,D,20230602,000000,109.29,111.74,109.29,111.57,711024,0
+DVY.US,D,20230605,000000,111.88,112.07,111.08,111.19,601560,0
+DVY.US,D,20230606,000000,111.15,112.51,111.01,112.26,566882,0
+DVY.US,D,20230607,000000,111.44,113.59,111.28,113.43,596133,0
+DVY.US,D,20230608,000000,113.18,113.54,112.43,113.26,475982,0
+DVY.US,D,20230609,000000,113.12,113.41,112.63,112.81,538757,0
+DVY.US,D,20230612,000000,112.81,113.2264,112.04,112.61,645188,0
+DVY.US,D,20230613,000000,112.76,113.86,112.27,113.49,1838121,0
+DVY.US,D,20230614,000000,113.66,114.3889,112.415,112.9,596236,0
+DVY.US,D,20230615,000000,112.77,114.495,112.77,114.35,494805,0
+DVY.US,D,20230616,000000,114.34,115.03,114.08,114.25,627712,0
+DVY.US,D,20230620,000000,113.73,113.79,112.8,112.85,971810,0
+DVY.US,D,20230621,000000,112.46,113.2847,111.65,112.83,693553,0
+DVY.US,D,20230622,000000,112.76,112.79,111.53,111.86,530563,0
+DVY.US,D,20230623,000000,111.3,111.81,110.32,110.5,1251669,0
+DVY.US,D,20230626,000000,111.16,111.88,110.59,111.72,671976,0
+DVY.US,D,20230627,000000,111.58,112.74,111.29,112.52,1263999,0
+DVY.US,D,20230628,000000,112.2,112.2,111.12,111.94,838254,0
+DVY.US,D,20230629,000000,111.69,112.88,111.5111,112.71,726550,0
+DVY.US,D,20230630,000000,113.05,113.6451,112.7564,113.3,535204,0
+DVY.US,D,20230703,000000,113.19,114.45,113.14,114.24,496625,0
+DVY.US,D,20230705,000000,113.63,114.43,113.21,113.86,786358,0
+DVY.US,D,20230706,000000,112.77,113,111.8873,112.89,547414,0
+DVY.US,D,20230707,000000,112.39,114.09,112.39,113.05,604665,0
+DVY.US,D,20230710,000000,112.84,113.79,112.735,113.11,879042,0
+DVY.US,D,20230711,000000,113.4,114.75,113.3702,114.72,537641,0
+DVY.US,D,20230712,000000,115.57,116.15,115.3697,115.61,572841,0
+DVY.US,D,20230713,000000,115.77,116.3,115.5,116.23,1120890,0
+DVY.US,D,20230714,000000,116.55,116.55,114.6669,115.08,1274851,0
+DVY.US,D,20230717,000000,114.51,114.8045,114.02,114.44,606103,0
+DVY.US,D,20230718,000000,114.37,115.93,114.29,115.16,923450,0
+DVY.US,D,20230719,000000,115.45,116.5,115.24,116.33,985962,0
+DVY.US,D,20230720,000000,116.2,117.215,116.02,117.08,745451,0
+DVY.US,D,20230721,000000,117.22,117.388,116.54,117.05,404803,0
+DVY.US,D,20230724,000000,117.02,117.85,117.02,117.58,355629,0
+DVY.US,D,20230725,000000,117.43,118.02,117.14,117.38,872387,0
+DVY.US,D,20230726,000000,117.36,118.45,117.36,118.16,637972,0
+DVY.US,D,20230727,000000,118.52,118.92,116.98,117.14,520329,0
+DVY.US,D,20230728,000000,118.09,118.44,117.29,117.82,585393,0
+DVY.US,D,20230731,000000,117.9,118.58,117.65,118.06,388243,0
+DVY.US,D,20230801,000000,117.57,118.05,116.86,117.18,555766,0
+DVY.US,D,20230802,000000,116.36,117.21,116.19,116.74,526440,0
+DVY.US,D,20230803,000000,116.42,116.67,115.54,116.16,450689,0
+DVY.US,D,20230804,000000,116.31,116.97,115.3001,115.52,385870,0
+DVY.US,D,20230807,000000,115.79,116.43,115.79,116.1,386863,0
+DVY.US,D,20230808,000000,114.86,115.6,114.0618,115.52,493680,0
+DVY.US,D,20230809,000000,115.37,116.31,115.1,115.29,369994,0
+DVY.US,D,20230810,000000,115.57,116.29,114.88,115.13,413089,0
+DVY.US,D,20230811,000000,114.82,115.59,114.82,115.47,317989,0
+DVY.US,D,20230814,000000,115.09,115.15,114.291,114.62,362420,0
+DVY.US,D,20230815,000000,113.65,113.72,112.49,112.5,563041,0
+DVY.US,D,20230816,000000,112.45,113.03,112.12,112.18,521666,0
+DVY.US,D,20230817,000000,112.45,113.011,111.871,111.94,429316,0
+DVY.US,D,20230818,000000,111.44,112.53,111.4,112.28,406471,0
+DVY.US,D,20230821,000000,112.25,112.46,111.1,111.81,594774,0
+DVY.US,D,20230822,000000,111.89,112.11,111.15,111.28,439284,0
+DVY.US,D,20230823,000000,111.47,112.03,111.18,112.03,369350,0
+DVY.US,D,20230824,000000,111.79,113.13,111.54,111.54,413688,0
+DVY.US,D,20230825,000000,111.88,112.47,111.29,112.02,372185,0
+DVY.US,D,20230828,000000,112.44,113.29,112.44,112.75,480188,0
+DVY.US,D,20230829,000000,112.94,113.78,112.72,113.73,1250169,0
+DVY.US,D,20230830,000000,113.55,114.09,113.4,113.58,786845,0
+DVY.US,D,20230831,000000,113.74,114.13,113.475,113.52,744890,0
+DVY.US,D,20230901,000000,114.09,114.56,113.481,113.81,407153,0
+DVY.US,D,20230905,000000,113.66,113.85,112.14,112.16,597614,0
+DVY.US,D,20230906,000000,111.82,112.16,111.07,111.63,897155,0
+DVY.US,D,20230907,000000,111.52,112.08,111.0725,111.39,760239,0
+DVY.US,D,20230908,000000,111.47,112.2738,111.34,112.25,463704,0
+DVY.US,D,20230911,000000,112.55,113.09,112.24,112.38,435870,0
+DVY.US,D,20230912,000000,112.26,113.23,112.26,112.76,382489,0
+DVY.US,D,20230913,000000,112.98,113.26,112.27,112.58,411129,0
+DVY.US,D,20230914,000000,113.07,114.16,113.07,114.14,620601,0
+DVY.US,D,20230915,000000,113.64,114.3,113.5,113.59,1609096,0
+DVY.US,D,20230918,000000,113.8,113.8,112.82,113.45,605799,0
+DVY.US,D,20230919,000000,113.4,113.89,112.92,113.23,510240,0
+DVY.US,D,20230920,000000,113.48,114.27,112.9,112.93,471568,0
+DVY.US,D,20230921,000000,112.57,112.76,111.52,111.54,487905,0
+DVY.US,D,20230922,000000,111.61,111.85,111.11,111.17,566157,0
+DVY.US,D,20230925,000000,110.65,111.39,110.57,111.37,601601,0
+DVY.US,D,20230926,000000,109.18,109.475,107.67,107.72,1089104,0
+DVY.US,D,20230927,000000,107.96,108.18,106.81,107.44,501474,0
+DVY.US,D,20230928,000000,107.42,107.86,107.08,107.53,668792,0
+DVY.US,D,20230929,000000,108.16,108.58,107.215,107.64,725644,0
+DVY.US,D,20231002,000000,107.39,107.42,104.78,105.19,1182152,0
+DVY.US,D,20231003,000000,104.49,105,103.7513,104.6,1009285,0
+DVY.US,D,20231004,000000,104.65,104.895,103.45,104.81,902290,0
+DVY.US,D,20231005,000000,104.49,105.1785,104.11,104.81,568763,0
+DVY.US,D,20231006,000000,104.07,105.78,103.13,105.25,623964,0
+DVY.US,D,20231009,000000,105.06,106.53,105.06,106.46,768956,0
+DVY.US,D,20231010,000000,106.88,107.82,106.88,107.36,545029,0
+DVY.US,D,20231011,000000,107.57,107.98,107.0752,107.91,802191,0
+DVY.US,D,20231012,000000,108.19,108.19,105.99,106.72,543682,0
+DVY.US,D,20231013,000000,107.11,107.54,106.322,106.68,522621,0
+DVY.US,D,20231016,000000,107.1,108.22,106.94,107.95,2138786,0
+DVY.US,D,20231017,000000,107.36,109.1874,107.34,108.78,496381,0
+DVY.US,D,20231018,000000,108.4,108.44,107.25,107.38,583374,0
+DVY.US,D,20231019,000000,107.2,107.91,106.01,106.17,837737,0
+DVY.US,D,20231020,000000,105.79,106.17,104.61,104.66,679531,0
+DVY.US,D,20231023,000000,104.16,104.82,103.575,103.62,840463,0
+DVY.US,D,20231024,000000,104.37,105.16,104.37,104.87,782495,0
+DVY.US,D,20231025,000000,104.48,104.8775,103.98,104.49,691514,0
+DVY.US,D,20231026,000000,104.56,105.56,104.56,104.89,1178772,0
+DVY.US,D,20231027,000000,104.62,104.72,102.66,102.97,1231764,0
+DVY.US,D,20231030,000000,103.46,104.27,103.14,103.99,750856,0
+DVY.US,D,20231031,000000,104.22,104.72,103.76,104.64,801807,0
+DVY.US,D,20231101,000000,104.71,105.55,104.22,105.27,915190,0
+DVY.US,D,20231102,000000,105.71,107.735,105.7,107.61,639795,0
+DVY.US,D,20231103,000000,108.9,109.64,108.9,109.01,720792,0
+DVY.US,D,20231106,000000,109.06,109.24,108.05,108.19,629554,0
+DVY.US,D,20231107,000000,107.77,107.83,107.33,107.49,544918,0
+DVY.US,D,20231108,000000,107.26,107.29,106.29,106.81,799158,0
+DVY.US,D,20231109,000000,107.07,107.25,105.83,105.88,923413,0
+DVY.US,D,20231110,000000,106.35,106.58,105.585,106.55,712692,0
+DVY.US,D,20231113,000000,106.16,106.3866,105.65,105.96,662161,0
+DVY.US,D,20231114,000000,107.29,109.6,107.29,109.32,988297,0
+DVY.US,D,20231115,000000,109.26,110.5601,109.26,110.03,599141,0
+DVY.US,D,20231116,000000,110.09,110.51,109.21,109.57,574096,0
+DVY.US,D,20231117,000000,110,110.47,109.7594,110.33,472908,0
+DVY.US,D,20231120,000000,110.12,110.48,109.1471,110.24,712042,0
+DVY.US,D,20231121,000000,110,110.27,109.42,109.73,569144,0
+DVY.US,D,20231122,000000,109.91,110.3801,109.54,110.31,544790,0
+DVY.US,D,20231124,000000,110.37,110.78,110.28,110.72,305649,0
+DVY.US,D,20231127,000000,110.48,110.64,109.905,110.53,845266,0
+DVY.US,D,20231128,000000,110.45,111.051,110.04,110.65,911240,0
+DVY.US,D,20231129,000000,111.02,111.89,111.01,111.17,898441,0
+DVY.US,D,20231130,000000,111.5,112.06,111.2,111.98,801992,0
+DVY.US,D,20231201,000000,111.8,113.96,111.71,113.96,847353,0
+DVY.US,D,20231204,000000,113.32,114.5122,113.21,114.15,757888,0
+DVY.US,D,20231205,000000,113.82,113.93,112.99,113.13,981536,0
+DVY.US,D,20231206,000000,113.34,114.205,113.3,113.38,727681,0
+DVY.US,D,20231207,000000,113.58,114.15,113.22,113.89,738882,0
+DVY.US,D,20231208,000000,113.92,114.43,113.74,114.2,566332,0
+DVY.US,D,20231211,000000,114.25,115,114.07,114.7,1838352,0
+DVY.US,D,20231212,000000,114.71,114.83,113.9,114.3,726802,0
+DVY.US,D,20231213,000000,114.07,117.41,113.81,117.41,831152,0
+DVY.US,D,20231214,000000,118.59,120.06,118.58,119.06,780554,0
+DVY.US,D,20231215,000000,118.56,118.97,117.27,117.62,941466,0
+DVY.US,D,20231218,000000,118.21,118.22,117.58,117.58,828608,0
+DVY.US,D,20231219,000000,117.98,118.59,117.69,118.5,645096,0
+DVY.US,D,20231220,000000,117.03,117.345,115.26,115.29,959822,0
+DVY.US,D,20231221,000000,115.68,116.4,115.23,116.2,746855,0
+DVY.US,D,20231222,000000,116.72,117.44,116.39,116.74,768846,0
+DVY.US,D,20231226,000000,116.93,117.78,116.66,117.5,656627,0
+DVY.US,D,20231227,000000,117.62,117.71,117.07,117.51,881515,0
+DVY.US,D,20231228,000000,117.4,117.84,117.16,117.73,931769,0
+DVY.US,D,20231229,000000,117.61,117.735,116.83,117.22,584811,0
+DVY.US,D,20240102,000000,116.76,118.77,116.74,118.39,927645,0
+DVY.US,D,20240103,000000,117.73,118.14,117.19,117.31,549841,0
+DVY.US,D,20240104,000000,117.46,118.0998,117.22,117.34,586157,0
+DVY.US,D,20240105,000000,117.05,118.64,116.84,118.05,566193,0
+DVY.US,D,20240108,000000,117.95,118.88,117.45,118.86,754923,0
+DVY.US,D,20240109,000000,118.12,118.12,117.54,117.82,356382,0
+DVY.US,D,20240110,000000,117.66,117.88,117.2,117.63,406791,0
+DVY.US,D,20240111,000000,117.45,117.45,115.77,116.46,1189962,0
+DVY.US,D,20240112,000000,116.92,117.42,116.11,116.41,402241,0
+DVY.US,D,20240116,000000,115.83,115.87,114.87,115.16,1392580,0
+DVY.US,D,20240117,000000,114.1,115.25,113.62,114.11,618314,0
+DVY.US,D,20240118,000000,114.1,114.2096,113.04,113.88,729301,0
+DVY.US,D,20240119,000000,114.04,115.06,113.37,114.88,604244,0
+DVY.US,D,20240122,000000,114.87,115.7269,114.78,115.3,823698,0
+DVY.US,D,20240123,000000,115.38,115.92,115.08,115.55,443448,0
+DVY.US,D,20240124,000000,116.02,116.3,114.72,114.85,743585,0
+DVY.US,D,20240125,000000,115.73,116.51,115.44,116.48,551635,0
+DVY.US,D,20240126,000000,116.61,117.1799,116.37,116.69,497272,0
+DVY.US,D,20240129,000000,116.58,117.18,116.2,117.06,757384,0
+DVY.US,D,20240130,000000,116.84,117.49,116.42,117.14,386240,0
+DVY.US,D,20240131,000000,116.44,116.94,115.08,115.12,461279,0
+DVY.US,D,20240201,000000,115.4,115.96,114.1033,115.92,531422,0
+DVY.US,D,20240202,000000,115.03,115.91,114.3,115.19,451613,0
+DVY.US,D,20240205,000000,114.18,114.32,113.3,113.56,473747,0
+DVY.US,D,20240206,000000,113.59,114.1,113.35,113.78,458613,0
+DVY.US,D,20240207,000000,114.15,114.43,113.1,113.91,472465,0
+DVY.US,D,20240208,000000,113.76,114.08,113.21,114.03,399246,0
+DVY.US,D,20240209,000000,113.8,114.19,113.4614,114.16,427565,0
+DVY.US,D,20240212,000000,114.17,115.9999,114.17,115.61,463732,0
+DVY.US,D,20240213,000000,114.3,114.54,112.42,113.31,668424,0
+DVY.US,D,20240214,000000,113.79,114.14,113.193,113.89,492502,0
+DVY.US,D,20240215,000000,114.38,115.9643,114.3733,115.85,451330,0
+DVY.US,D,20240216,000000,115.32,116.01,114.8801,115.5,554983,0
+DVY.US,D,20240220,000000,115.07,116.08,114.88,115.36,575905,0
+DVY.US,D,20240221,000000,115.39,116.095,115.11,116.07,398458,0
+DVY.US,D,20240222,000000,115.73,116.3,115.47,116.08,515963,0
+DVY.US,D,20240223,000000,116.12,116.9005,115.98,116.47,332148,0
+DVY.US,D,20240226,000000,116.26,116.32,115.02,115.2,544304,0
+DVY.US,D,20240227,000000,115.5,116.315,115.48,116.27,359804,0
+DVY.US,D,20240228,000000,115.97,116.62,115.77,116.2,319335,0
+DVY.US,D,20240229,000000,116.5,117.07,116.16,116.46,468247,0
+DVY.US,D,20240301,000000,116.32,116.6,115.61,116.49,453314,0
+DVY.US,D,20240304,000000,116.49,117.9468,116.49,117.63,479476,0
+DVY.US,D,20240305,000000,117.38,118.96,117.38,118.14,1109589,0
+DVY.US,D,20240306,000000,118.64,119.07,118.07,118.74,606610,0
+DVY.US,D,20240307,000000,119.32,119.92,119.18,119.39,382535,0
+DVY.US,D,20240308,000000,119.59,120.1,119.3999,119.6,398782,0
+DVY.US,D,20240311,000000,119.38,120.295,119.17,120.26,437565,0
+DVY.US,D,20240312,000000,120.08,120.43,119.28,119.8,420246,0
+DVY.US,D,20240313,000000,120.02,120.88,119.91,120.23,422240,0
+DVY.US,D,20240314,000000,119.93,120.17,118.255,119,1858371,0
+DVY.US,D,20240315,000000,118.46,119.6855,118.46,119.21,1202202,0
+DVY.US,D,20240318,000000,119.22,119.779,118.55,119.37,1259002,0
+DVY.US,D,20240319,000000,119.21,120.165,119.21,120.08,401477,0
+DVY.US,D,20240320,000000,119.93,121.53,119.83,121.37,409875,0
+DVY.US,D,20240321,000000,120.54,121.54,120.54,121.06,1049913,0
+DVY.US,D,20240322,000000,121.22,121.66,120.15,120.15,595211,0
+DVY.US,D,20240325,000000,120.23,121.12,120.23,120.43,428084,0
+DVY.US,D,20240326,000000,120.64,120.92,119.57,119.63,403249,0
+DVY.US,D,20240327,000000,120.28,122.45,120.195,122.44,742197,0
+DVY.US,D,20240328,000000,122.46,123.43,122.4,123.18,534190,0
+DVY.US,D,20240401,000000,123.12,123.2,122.09,122.31,377646,0
+DVY.US,D,20240402,000000,122.14,122.23,121.48,121.7,364776,0
+DVY.US,D,20240403,000000,121.77,122.02,121.311,121.53,299106,0
+DVY.US,D,20240404,000000,122.37,122.77,120.54,120.87,348332,0
+DVY.US,D,20240405,000000,120.72,121.3,120.04,120.99,402349,0
+DVY.US,D,20240408,000000,121.21,122.24,121.21,121.84,264247,0
+DVY.US,D,20240409,000000,121.97,122.6,121.47,122.24,501273,0
+DVY.US,D,20240410,000000,120.72,120.72,118.8,119.39,629513,0
+DVY.US,D,20240411,000000,119.61,119.79,118.2101,119.04,405784,0
+DVY.US,D,20240412,000000,118.53,119.02,117.24,117.54,402496,0
+DVY.US,D,20240415,000000,118.28,119.03,116.29,116.79,1557983,0
+DVY.US,D,20240416,000000,116.6,116.805,115.43,115.73,367487,0
+DVY.US,D,20240417,000000,116.35,116.93,115.6109,116.35,538780,0
+DVY.US,D,20240418,000000,116.74,117.195,116.39,116.88,408304,0
+DVY.US,D,20240419,000000,117.04,118.72,116.91,118.7,565524,0
+DVY.US,D,20240422,000000,118.8,120.1899,118.3626,119.67,366097,0
+DVY.US,D,20240423,000000,119.44,120.61,119.39,120.22,841809,0
+DVY.US,D,20240424,000000,119.53,121.04,119.07,120.92,358934,0
+DVY.US,D,20240425,000000,120.13,120.82,119.2071,120.2,409335,0
+DVY.US,D,20240426,000000,120.02,120.48,119.77,119.78,322915,0
+DVY.US,D,20240429,000000,120.08,120.86,120.08,120.65,363153,0
+DVY.US,D,20240430,000000,119.9,120.15,119.37,119.4,452595,0
+DVY.US,D,20240501,000000,119.27,121.36,119.2,119.97,407356,0
+DVY.US,D,20240502,000000,120.66,121.08,119.96,120.68,425871,0
+DVY.US,D,20240503,000000,121.59,121.85,120.7186,121.24,357588,0
+DVY.US,D,20240506,000000,121.78,122.2,121.46,121.94,321317,0
+DVY.US,D,20240507,000000,122.27,123.08,122.27,122.44,280109,0
+DVY.US,D,20240508,000000,122.01,123.02,121.85,122.9,236795,0
+DVY.US,D,20240509,000000,122.81,124.06,122.6901,124.04,521832,0
+DVY.US,D,20240510,000000,124.44,124.54,123.9497,124.24,258700,0
+DVY.US,D,20240513,000000,124.48,125.2,124.31,124.38,366064,0
+DVY.US,D,20240514,000000,124.84,125.275,124.54,124.9,260026,0
+DVY.US,D,20240515,000000,125.58,125.9766,125.26,125.56,365415,0
+DVY.US,D,20240516,000000,125.34,125.98,125.25,125.53,1263597,0
+DVY.US,D,20240517,000000,125.49,125.99,125.32,125.75,288503,0
+DVY.US,D,20240520,000000,125.75,125.91,125.175,125.28,357775,0
+DVY.US,D,20240521,000000,125.28,125.6606,124.99,125.49,454920,0
+DVY.US,D,20240522,000000,124.93,125.1375,124.1,124.47,303672,0
+DVY.US,D,20240523,000000,124.29,124.29,122.26,122.4,451093,0
+DVY.US,D,20240524,000000,122.85,123.27,122.72,123.18,214707,0
+DVY.US,D,20240528,000000,123.12,123.56,121.87,122.16,346652,0
+DVY.US,D,20240529,000000,121.14,121.14,120.29,120.6,270442,0
+DVY.US,D,20240530,000000,120.96,122.14,120.96,122.09,355420,0
+DVY.US,D,20240531,000000,122.14,124.53,122.06,124.47,490015,0
+DVY.US,D,20240603,000000,124.54,124.69,122.91,123.62,829594,0
+DVY.US,D,20240604,000000,122.87,123.56,122.62,123.24,287789,0
+DVY.US,D,20240605,000000,123.34,123.47,122.38,122.98,280913,0
+DVY.US,D,20240606,000000,122.63,123.27,122.211,122.49,462876,0
+DVY.US,D,20240607,000000,121.72,122.73,121.45,121.96,233316,0
+DVY.US,D,20240610,000000,121.34,121.985,120.78,121.68,343425,0
+DVY.US,D,20240611,000000,120.06,120.26,119.34,120.22,316556,0
+DVY.US,D,20240612,000000,121.55,121.88,119.8751,120.23,333521,0
+DVY.US,D,20240613,000000,120.04,120.13,119.06,119.79,396868,0
+DVY.US,D,20240614,000000,119.18,119.4,118.37,118.98,435419,0
+DVY.US,D,20240617,000000,118.83,119.62,118.32,119.46,459184,0
+DVY.US,D,20240618,000000,119.18,120.09,119.18,120.02,1580677,0
+DVY.US,D,20240620,000000,119.94,120.88,119.82,120.69,452868,0
+DVY.US,D,20240621,000000,120.68,121.01,120.29,120.62,400052,0
+DVY.US,D,20240624,000000,120.85,122.64,120.85,122.3,360670,0
+DVY.US,D,20240625,000000,122.02,122.18,120.722,120.99,246790,0
+DVY.US,D,20240626,000000,120.48,120.68,119.92,120.57,295904,0
+DVY.US,D,20240627,000000,120.04,120.33,119.68,120.33,335644,0
+DVY.US,D,20240628,000000,120.48,121.38,120.45,120.98,321555,0
+DVY.US,D,20240701,000000,121.18,122.02,120.21,120.31,331943,0
+DVY.US,D,20240702,000000,120.15,120.8,120.15,120.79,441276,0
+DVY.US,D,20240703,000000,120.97,121.51,120.525,120.55,139254,0
+DVY.US,D,20240705,000000,120.45,120.565,119.675,119.99,359241,0
+DVY.US,D,20240708,000000,120.16,120.76,119.81,120.23,333150,0
+DVY.US,D,20240709,000000,120.03,121.17,119.76,120.45,507061,0
+DVY.US,D,20240710,000000,120.7,121.76,120.55,121.68,361548,0
+DVY.US,D,20240711,000000,122.34,124.24,122.29,124.08,498537,0
+DVY.US,D,20240712,000000,124.41,125.67,124.26,125.04,472528,0
+DVY.US,D,20240715,000000,125.1,125.7758,124.97,125.15,304335,0
+DVY.US,D,20240716,000000,125.6,127.24,125.39,127.2,519785,0
+DVY.US,D,20240717,000000,126.73,129.03,126.73,128.45,442954,0
+DVY.US,D,20240718,000000,127.88,129.36,127.23,127.38,450905,0
+DVY.US,D,20240719,000000,127.42,127.42,126.365,126.81,1439084,0
+DVY.US,D,20240722,000000,126.97,127.52,125.98,127.5,426166,0
+DVY.US,D,20240723,000000,127.15,127.59,126.8,127.07,253418,0
+DVY.US,D,20240724,000000,127.09,128.47,127.06,127.51,314251,0
+DVY.US,D,20240725,000000,127.25,129.19,127.25,128.17,314577,0
+DVY.US,D,20240726,000000,128.83,129.66,128.55,129.49,446466,0
+DVY.US,D,20240729,000000,129.68,129.69,128.56,129.37,284318,0
+DVY.US,D,20240730,000000,129.49,130.35,129.392,130.12,378347,0
+DVY.US,D,20240731,000000,130.19,130.99,129.57,130.1,399970,0
+DVY.US,D,20240801,000000,130.5,131.02,129,129.46,365040,0
+DVY.US,D,20240802,000000,128.68,129.21,126.16,127.63,486719,0
+DVY.US,D,20240805,000000,125.29,125.7,123.65,123.95,841074,0
+DVY.US,D,20240806,000000,124.18,126.22,123.94,124.89,474849,0
+DVY.US,D,20240807,000000,125.85,126.89,124.68,124.73,343434,0
+DVY.US,D,20240808,000000,125.07,126.33,124.89,126.17,256848,0
+DVY.US,D,20240809,000000,126.13,126.64,125.13,126.33,225186,0
+DVY.US,D,20240812,000000,126.94,127.04,125.72,126.07,334769,0
+DVY.US,D,20240813,000000,126.49,127.39,126.08,127.27,244941,0
+DVY.US,D,20240814,000000,127.27,128.06,127.13,127.64,215521,0
+DVY.US,D,20240815,000000,128.27,128.82,128.01,128.57,332518,0
+DVY.US,D,20240816,000000,128.52,129.649,128.52,129.57,277417,0
+DVY.US,D,20240819,000000,129.42,130.4006,129.42,130.39,283955,0
+DVY.US,D,20240820,000000,130.37,130.4,129.75,129.91,290340,0
+DVY.US,D,20240821,000000,130.15,130.49,129.72,130.47,375864,0
+DVY.US,D,20240822,000000,130.47,130.88,130.12,130.57,293562,0
+DVY.US,D,20240823,000000,131.01,132.61,130.89,132.26,407425,0
+DVY.US,D,20240826,000000,132.58,133.455,132.52,132.71,251696,0
+DVY.US,D,20240827,000000,132.38,132.66,131.83,132.21,992343,0
+DVY.US,D,20240828,000000,132.04,133.015,131.84,132.36,294014,0
+DVY.US,D,20240829,000000,132.87,133.43,131.77,132.95,332530,0
+DVY.US,D,20240830,000000,133.26,134.13,132.715,134.07,290182,0
+DVY.US,D,20240903,000000,133.48,134.15,133.05,133.5,278300,0
+DVY.US,D,20240904,000000,133.63,134.39,132.89,133.37,372607,0
+DVY.US,D,20240905,000000,134.14,134.27,132.27,132.73,418936,0
+DVY.US,D,20240906,000000,132.75,133.44,131.08,131.21,486791,0
+DVY.US,D,20240909,000000,131.47,132.95,131.45,132.58,300260,0
+DVY.US,D,20240910,000000,132.64,132.71,131.67,132.24,225652,0
+DVY.US,D,20240911,000000,131.89,131.89,129.52,131.55,325344,0
+DVY.US,D,20240912,000000,131.74,132.16,131.04,132.16,371021,0
+DVY.US,D,20240913,000000,132.46,133.68,132.46,133.64,267470,0
+DVY.US,D,20240916,000000,134.21,135.1,134.17,134.92,947889,0
+DVY.US,D,20240917,000000,135.08,135.77,134.553,134.93,273412,0
+DVY.US,D,20240918,000000,134.76,136.11,134.5,134.71,301401,0
+DVY.US,D,20240919,000000,135.9,135.9,134.62,135.46,300213,0
+DVY.US,D,20240920,000000,135.48,135.48,134.685,135.26,219074,0
+DVY.US,D,20240923,000000,135.6,136,135.38,135.74,313891,0
+DVY.US,D,20240924,000000,135.75,136.3637,135.31,135.59,250558,0
+DVY.US,D,20240925,000000,134.21,134.35,133.05,133.26,232064,0
+DVY.US,D,20240926,000000,133.63,134.36,133.46,134.09,375721,0
+DVY.US,D,20240927,000000,134.55,135.42,134.25,134.74,427693,0
+DVY.US,D,20240930,000000,134.76,135.24,134.115,135.07,380736,0
+DVY.US,D,20241001,000000,135,135,133.97,134.61,339202,0
+DVY.US,D,20241002,000000,134.12,134.82,133.69,134.03,271411,0
+DVY.US,D,20241003,000000,133.87,133.92,132.92,133.38,250003,0
+DVY.US,D,20241004,000000,133.9,134.28,133.22,134.21,225097,0
+DVY.US,D,20241007,000000,133.91,133.95,132.44,132.97,417509,0
+DVY.US,D,20241008,000000,133.2,133.235,132.53,132.81,364436,0
+DVY.US,D,20241009,000000,132.85,133.9,132.5,133.44,279768,0
+DVY.US,D,20241010,000000,133.46,133.61,132.55,132.8,323224,0
+DVY.US,D,20241011,000000,133.11,134.38,133.11,134.28,230659,0
+DVY.US,D,20241014,000000,134.45,135.25,133.92,135.15,243176,0
+DVY.US,D,20241015,000000,135.52,136.85,135.47,135.62,338872,0
+DVY.US,D,20241016,000000,136.14,137.26,135.95,137.13,258316,0
+DVY.US,D,20241017,000000,137.04,137.2,136.355,136.57,1186177,0
+DVY.US,D,20241018,000000,136.75,137.04,136.063,136.88,297238,0
+DVY.US,D,20241021,000000,136.83,137.14,135.221,135.34,438344,0
+DVY.US,D,20241022,000000,134.7,135.38,134.3,135.21,253489,0
+DVY.US,D,20241023,000000,134.6,135.44,134.6,135.43,175719,0
+DVY.US,D,20241024,000000,135.37,135.55,134.7,135.07,378643,0
+DVY.US,D,20241025,000000,135.48,135.6025,133.572,133.65,285505,0
+DVY.US,D,20241028,000000,134.05,135.2499,134.05,135,294295,0
+DVY.US,D,20241029,000000,134.28,134.28,133.3,133.37,235214,0
+DVY.US,D,20241030,000000,133.43,134.91,133.43,134.34,287253,0
+DVY.US,D,20241031,000000,134.66,135.75,134.65,134.75,317310,0
+DVY.US,D,20241101,000000,134.92,135.545,133.44,133.52,300077,0
+DVY.US,D,20241104,000000,133.42,133.978,132.9599,133.38,269721,0
+DVY.US,D,20241105,000000,133.35,134.93,133.05,134.92,230106,0
+DVY.US,D,20241106,000000,137.67,138.7,137.32,138.43,827238,0
+DVY.US,D,20241107,000000,138.42,138.48,137.22,137.51,365979,0
+DVY.US,D,20241108,000000,137.72,138.55,137.39,138.16,301314,0
+DVY.US,D,20241111,000000,138.6,139.9,138.6,139.1,327478,0
+DVY.US,D,20241112,000000,138.64,139.0183,137.61,138.15,284983,0
+DVY.US,D,20241113,000000,138.37,139.055,137.92,138.24,267200,0
+DVY.US,D,20241114,000000,138.21,138.63,137.825,137.94,262202,0
+DVY.US,D,20241115,000000,137.81,138.605,137.69,138.33,619462,0
+DVY.US,D,20241118,000000,138.25,139.38,138.25,139.16,220888,0
+DVY.US,D,20241119,000000,138.02,138.7,137.51,138.56,291347,0
+DVY.US,D,20241120,000000,138.72,139.02,138.07,139,295605,0
+DVY.US,D,20241121,000000,139.2,140.98,138.965,140.8,399335,0
+DVY.US,D,20241122,000000,141.26,142.375,141.13,142.08,269692,0
+DVY.US,D,20241125,000000,143.03,143.97903,142.97,143.4,311300,0
+DVY.US,D,20241126,000000,143.01,143.43,142.61,143.3,269441,0
+DVY.US,D,20241127,000000,143.7,144.09,143.11,143.18,348767,0
+DVY.US,D,20241129,000000,143.57,143.81,143,143.41,185987,0
+DVY.US,D,20241202,000000,143.56,143.56,141.53,141.85,577344,0
+DVY.US,D,20241203,000000,142.23,142.39,140.95,141,348699,0
+DVY.US,D,20241204,000000,140.85,140.96,139.83,140.42,434969,0
+DVY.US,D,20241205,000000,140.45,141.18,140.42,140.61,382112,0
+DVY.US,D,20241206,000000,140.8,141.06,139.54,139.79,434084,0
+DVY.US,D,20241209,000000,140.19,140.36,138.62,138.7,518848,0
+DVY.US,D,20241210,000000,138.64,138.86,137.12,138.18,549283,0
+DVY.US,D,20241211,000000,138.42,138.61,137.31,137.37,538453,0
+DVY.US,D,20241212,000000,137.5,137.775,137.045,137.07,450464,0
+DVY.US,D,20241213,000000,137.1,137.39,136.35,136.96,448301,0
+DVY.US,D,20241216,000000,137,137.17,136.1,136.23,2053605,0
+DVY.US,D,20241217,000000,134.36,134.62,133.36,133.66,734395,0
+DVY.US,D,20241218,000000,133.91,133.97,129.7,129.7,852793,0
+DVY.US,D,20241219,000000,130.49,131.22,129.55,129.55,1139815,0
+DVY.US,D,20241220,000000,129.4,131.9,129.14,131.36,804473,0
+DVY.US,D,20241223,000000,130.9,131.7601,130.34,131.65,973143,0
+DVY.US,D,20241224,000000,131.72,132.558,131.48,132.51,651442,0
+DVY.US,D,20241226,000000,132.27,132.819,131.78,132.65,668686,0
+DVY.US,D,20241227,000000,131.96,133,131.4467,131.95,931838,0
+DVY.US,D,20241230,000000,131.09,131.35,129.982,130.92,655211,0
+DVY.US,D,20241231,000000,131.43,131.845,130.665,131.29,500639,0
+DVY.US,D,20250102,000000,131.9,132.3392,130.55,131.07,672446,0
+DVY.US,D,20250103,000000,131.44,132.03,130.76,131.88,361352,0
+DVY.US,D,20250106,000000,132.19,132.4,130.77,131,456622,0
+DVY.US,D,20250107,000000,131.39,132.05,130.3506,130.8,409093,0
+DVY.US,D,20250108,000000,130.48,130.91,129.32,130.88,369228,0
+DVY.US,D,20250110,000000,129.97,130.38,128.405,128.58,950147,0
+DVY.US,D,20250113,000000,128.38,129.455,128.15,129.42,532702,0
+DVY.US,D,20250114,000000,130.04,131.23,129.84,131.12,225290,0
+DVY.US,D,20250115,000000,132.87,133.4895,132.32,132.8,394974,0
+DVY.US,D,20250116,000000,132.66,133.93,132.26,133.92,1677076,0
+DVY.US,D,20250117,000000,134.11,135.12,133.94,134.8,501103,0
+DVY.US,D,20250121,000000,135.29,136.4801,135.29,136.14,1044913,0
+DVY.US,D,20250122,000000,135.85,135.85,134.01,134.01,403604,0
+DVY.US,D,20250123,000000,134.08,134.77,133.839,134.31,421736,0
+DVY.US,D,20250124,000000,134.24,135.32,134.15,135.1,283759,0
+DVY.US,D,20250127,000000,134.98,136.13,134.5636,136.13,1513861,0
+DVY.US,D,20250128,000000,135.82,136.1555,134.46,134.96,439612,0
+DVY.US,D,20250129,000000,134.9,135.94,134.44,134.65,394423,0
+DVY.US,D,20250130,000000,135.28,136.12,134.86,135.7,446883,0
+DVY.US,D,20250131,000000,135.28,135.849,134.43,134.75,605494,0
+DVY.US,D,20250203,000000,132.87,134.69,132.205,134.25,547628,0
+DVY.US,D,20250204,000000,133.87,134.645,133.49,134.2,529103,0
+DVY.US,D,20250205,000000,134.19,134.73006,133.63,134.63,271268,0
+DVY.US,D,20250206,000000,135.27,135.4999,134.16,134.94,511739,0
+DVY.US,D,20250207,000000,134.88,135.01,133.95,134.1,440413,0
+DVY.US,D,20250210,000000,134.64,134.64,133.58,134.38,331985,0
+DVY.US,D,20250211,000000,134.02,135.22,133.71,135.21,288147,0
+DVY.US,D,20250212,000000,134.1,134.71,133.6,134.48,458561,0
+DVY.US,D,20250213,000000,134.65,135.84,134.48,135.74,231031,0
+DVY.US,D,20250214,000000,136.09,136.84,135.66,135.71,311388,0
+DVY.US,D,20250218,000000,135.93,137.15,135.61,137.09,360237,0
+DVY.US,D,20250219,000000,136.88,137.85,136.58,137.71,297173,0
+DVY.US,D,20250220,000000,137.5,137.55,136.47,137.31,296164,0
+DVY.US,D,20250221,000000,137.3,137.67,136.49,136.69,358336,0
+DVY.US,D,20250224,000000,136.94,137.41,136.49,136.94,303279,0
+DVY.US,D,20250225,000000,137.21,137.48,136.33,137.07,255453,0
+DVY.US,D,20250226,000000,137.14,137.86,136.52,136.89,368879,0
+DVY.US,D,20250227,000000,136.91,137.43,136.325,136.43,270486,0
+DVY.US,D,20250228,000000,136.81,138.18,136.27,138.1,398400,0
+DVY.US,D,20250303,000000,138.35,139.2699,136.67,137.45,540716,0
+DVY.US,D,20250304,000000,136.89,136.9,133.59,133.72,579832,0
+DVY.US,D,20250305,000000,133.39,134.37,132.531,133.84,766883,0
+DVY.US,D,20250306,000000,133.1,133.5,131.98,132.98,386285,0
+DVY.US,D,20250307,000000,132.82,134.76,132.77,134.3,389001,0
+DVY.US,D,20250310,000000,133.4,135.19,132.2213,133.39,359984,0
+DVY.US,D,20250311,000000,133.02,133.23,131.12,131.69,574220,0
+DVY.US,D,20250312,000000,131.8,132,130.28,130.95,536401,0
+DVY.US,D,20250313,000000,131.36,132.155,130.23,130.62,309433,0
+DVY.US,D,20250314,000000,131.32,133.34,131.11,133.17,242501,0
+DVY.US,D,20250317,000000,133.16,134.928,133.16,134.51,309249,0
+DVY.US,D,20250318,000000,133.12,133.3899,132.49,132.97,344343,0
+DVY.US,D,20250319,000000,132.99,134.27,132.77,133.84,1629674,0
+DVY.US,D,20250320,000000,133.41,134,133.07,133.48,391613,0
+DVY.US,D,20250321,000000,132.95,133.215,132.02,132.77,393291,0
+DVY.US,D,20250324,000000,133.3,134.3,133.3,133.87,311687,0
+DVY.US,D,20250325,000000,134.1,134.1,132.69,133.12,276469,0
+DVY.US,D,20250326,000000,133.26,134.6,133.26,133.91,234091,0
+DVY.US,D,20250327,000000,133.9,134.57,133.41,133.83,292548,0
+DVY.US,D,20250328,000000,133.85,134.138,132.51,132.74,240910,0
+DVY.US,D,20250331,000000,132.26,134.88,132.26,134.29,527577,0
+DVY.US,D,20250401,000000,134.18,134.57,132.88,134.18,576948,0
+DVY.US,D,20250402,000000,133.46,135.05,133.45,134.86,273184,0
+DVY.US,D,20250403,000000,132.71,132.71,128.98,129.05,952592,0
+DVY.US,D,20250404,000000,126.56,126.815,121.68,122.07,1869287,0
+DVY.US,D,20250407,000000,118.95,124.62,116.8418,120.52,1125768,0
+DVY.US,D,20250408,000000,123.99,123.99,116.85,118.37,754226,0
+DVY.US,D,20250409,000000,116.89,126.26,115.94,125.76,1027175,0
+DVY.US,D,20250410,000000,124.18,124.18,119.52,122.21,719817,0
+DVY.US,D,20250411,000000,122.24,124.47,120.77,124.04,321539,0
+DVY.US,D,20250414,000000,125.68,126.6311,124.88,126.16,494405,0
+DVY.US,D,20250415,000000,126.42,127.1855,125.72,125.84,236446,0
+DVY.US,D,20250416,000000,125.98,126.5,123.7901,124.47,316130,0
+DVY.US,D,20250417,000000,124.98,126.98,124.7626,125.86,704697,0
+DVY.US,D,20250421,000000,125.41,125.41,122.47,123.6,1229688,0
+DVY.US,D,20250422,000000,124.84,126.915,124.6838,126.61,334342,0
+DVY.US,D,20250423,000000,128.01,129.33,126.34,126.92,475377,0
+DVY.US,D,20250424,000000,126.95,128.669,126.36,128.41,293816,0
+DVY.US,D,20250425,000000,128.15,128.15,127,127.66,219641,0
+DVY.US,D,20250428,000000,127.91,128.51,127.42,128.29,232811,0
+DVY.US,D,20250429,000000,128.02,129.25,127.71,128.9,316864,0
+DVY.US,D,20250430,000000,128.17,128.7178,126.22,128.38,296756,0
+DVY.US,D,20250501,000000,128.535,129.34,127.7,128.06,409348,0
+DVY.US,D,20250502,000000,129.22,130.06,128.66,129.78,236420,0
+DVY.US,D,20250505,000000,129.24,129.8921,128.63,129.23,303235,0
+DVY.US,D,20250506,000000,128.55,129.61,128.34,128.74,301416,0
+DVY.US,D,20250507,000000,128.98,129.92,128.6,129.12,242920,0
+DVY.US,D,20250508,000000,129.95,131,129.35,129.77,359431,0
+DVY.US,D,20250509,000000,130.17,130.17,129.27,129.63,304222,0
+DVY.US,D,20250512,000000,132.13,132.64,131.1276,131.86,491673,0
+DVY.US,D,20250513,000000,131.93,132.235,131.15,131.47,372797,0
+DVY.US,D,20250514,000000,131.38,131.38,129.95,130.73,402476,0
+DVY.US,D,20250515,000000,130.89,132.51,130.85,132.48,398529,0
+DVY.US,D,20250516,000000,132.46,133.82,132.17,133.78,298789,0
+DVY.US,D,20250519,000000,132.79,133.955,132.78,133.94,384976,0
+DVY.US,D,20250520,000000,133.81,134.4,133.45,133.71,203115,0
+DVY.US,D,20250521,000000,132.93,132.98,130.51,130.51,230316,0
+DVY.US,D,20250522,000000,130.28,130.74,129.0401,130.06,322987,0
+DVY.US,D,20250523,000000,129.06,130.57,128.9575,130.32,291181,0
+DVY.US,D,20250527,000000,131.44,132.21,130.74,132.13,529075,0
+DVY.US,D,20250528,000000,131.98,132.068,130.22,130.38,232147,0
+DVY.US,D,20250529,000000,130.5,131.09,129.72,131.09,269848,0
+DVY.US,D,20250530,000000,130.64,131.68,130.24,131.17,384388,0
+DVY.US,D,20250602,000000,130.87,130.9496,129.54,130.94,407915,0
+DVY.US,D,20250603,000000,130.73,131.95,130.16,131.76,333032,0
+DVY.US,D,20250604,000000,131.86,131.9,130.58,130.58,269231,0
+DVY.US,D,20250605,000000,130.97,130.97,129.99,130.33,395265,0
+DVY.US,D,20250606,000000,131.2,131.8,131.04,131.65,238221,0
+DVY.US,D,20250609,000000,131.98,132.36,131.49,131.59,353811,0
+DVY.US,D,20250610,000000,131.77,132.88,131.685,132.54,295368,0
+DVY.US,D,20250611,000000,132.94,132.94,131.91,132.27,265157,0
+DVY.US,D,20250612,000000,132.08,132.62,131.38,132.62,285136,0
+DVY.US,D,20250613,000000,132.11,132.465,130.88,131.19,420170,0
+DVY.US,D,20250616,000000,130.78,131.34,130.33,130.68,1644014,0
+DVY.US,D,20250617,000000,130.42,130.57,129.51,129.56,462147,0
+DVY.US,D,20250618,000000,129.7,130.685,129.36,129.91,674028,0
+DVY.US,D,20250620,000000,130.47,130.81,130.07,130.34,578878,0
+DVY.US,D,20250623,000000,130.52,131.62,129.94,131.56,591897,0
+DVY.US,D,20250624,000000,131.74,132.65,131.74,132.21,339348,0
+DVY.US,D,20250625,000000,131.84,131.84,130.63,130.68,440152,0
+DVY.US,D,20250626,000000,131.09,132,131.075,131.98,309105,0
+DVY.US,D,20250627,000000,132.1,132.76,131.48,132.14,290406,0
+DVY.US,D,20250630,000000,132.09,132.98,131.859,132.81,561026,0
+DVY.US,D,20250701,000000,132.75,136,132.75,135.36,507997,0
+DVY.US,D,20250702,000000,135.62,136.35,135.1,136.21,421915,0
+DVY.US,D,20250703,000000,136.36,137.0651,136.29,136.65,256189,0
+DVY.US,D,20250707,000000,136.27,136.66,134.93,135.48,387863,0
+DVY.US,D,20250708,000000,135.44,136.33,135,135.96,327038,0
+DVY.US,D,20250709,000000,136.52,136.52,135.329,136.05,483833,0
+DVY.US,D,20250710,000000,135.8,137.53,135.566,137.14,290690,0
+DVY.US,D,20250711,000000,136.34,136.7,135.68,136.19,261524,0
+DVY.US,D,20250714,000000,135.86,136.305,135.3413,136.1,437939,0
+DVY.US,D,20250715,000000,135.98,136.225,133.88,133.88,444236,0
+DVY.US,D,20250716,000000,134.17,134.53,133.06,134.32,596927,0
+DVY.US,D,20250717,000000,133.96,135.19,133.94,135.02,1329392,0
+DVY.US,D,20250718,000000,135.42,135.97,135.19,135.62,461316,0
+DVY.US,D,20250721,000000,136.07,136.7951,135.57,135.7,440757,0
+DVY.US,D,20250722,000000,135.54,137.63,135.54,137.52,492620,0
+DVY.US,D,20250723,000000,138.02,138.54,137.86,138.53,375150,0
+DVY.US,D,20250724,000000,137.97,138.41,137.28,137.37,398032,0
+DVY.US,D,20250725,000000,137.55,138.18,136.84,138.08,585910,0
+DVY.US,D,20250728,000000,137.92,137.92,136.5451,136.73,418125,0
+DVY.US,D,20250729,000000,136.89,137.18,136.471,136.98,356294,0
+DVY.US,D,20250730,000000,136.72,137.06,135.01,135.66,229126,0
+DVY.US,D,20250731,000000,134.86,135.99,134.72,135.05,361296,0
+DVY.US,D,20250801,000000,134.54,134.8,132.83,133.93,326660,0
+DVY.US,D,20250804,000000,134.3,135.61,134.264,135.44,302074,0
+DVY.US,D,20250805,000000,135.47,136.03,134.98,135.8,314832,0
+DVY.US,D,20250806,000000,136.24,136.24,135.2,135.27,453842,0
+DVY.US,D,20250807,000000,135.65,136.15,134.72,135.62,357106,0
+DVY.US,D,20250808,000000,135.95,136.58,135.79,136.1,248786,0
+DVY.US,D,20250811,000000,136.27,137.05,135.45,135.79,285809,0
+DVY.US,D,20250812,000000,136.11,137.36,136.1,137.34,232778,0
+DVY.US,D,20250813,000000,137.51,139.33,137.39,139.32,254681,0
+DVY.US,D,20250814,000000,138.41,138.95,137.8,138.75,202084,0
+DVY.US,D,20250815,000000,138.86,139.13,138.06,138.19,236362,0
+DVY.US,D,20250818,000000,138.15,138.42,137.77,137.88,254200,0
+DVY.US,D,20250819,000000,138,139.54,138,139.07,280684,0
+DVY.US,D,20250820,000000,139.13,140.2,139.13,139.44,210659,0
+DVY.US,D,20250821,000000,139.1,139.54,138.82,139.21,168677,0
+DVY.US,D,20250822,000000,139.89,142.42,139.82,142.18,397215,0
+DVY.US,D,20250825,000000,141.81,141.9525,141.18,141.19,389258,0
+DVY.US,D,20250826,000000,141.31,141.485,140.715,141.17,283596,0
+DVY.US,D,20250827,000000,141,142.16,141,141.94,274853,0
+DVY.US,D,20250828,000000,142.23,142.23,140.73,141.28,410757,0
+DVY.US,D,20250829,000000,141.22,142.18,141.22,141.86,245307,0
+DVY.US,D,20250902,000000,141.04,141.35,140.195,141.07,273491,0
+DVY.US,D,20250903,000000,140.6,141.31,140.08,140.89,237920,0
+DVY.US,D,20250904,000000,141.49,141.9,141.0089,141.9,260128,0
+DVY.US,D,20250905,000000,141.94,142.83,141.0603,141.74,339654,0
+DVY.US,D,20250908,000000,141.7,141.7,140.13,141.06,389745,0
+DVY.US,D,20250909,000000,140.97,141.58,140.85,141.16,389416,0
+DVY.US,D,20250910,000000,140.92,141.35,140.0734,141.13,270416,0
+DVY.US,D,20250911,000000,141.06,142.65,140.91,142.57,255666,0
+DVY.US,D,20250912,000000,142.14,142.57,141.8251,141.93,208578,0
+DVY.US,D,20250915,000000,142.41,142.41,141.1501,141.29,1054826,0
+DVY.US,D,20250916,000000,140.1,140.3,139.01,139.22,372581,0
+DVY.US,D,20250917,000000,139.34,141.34,139.26109,139.89,343093,0
+DVY.US,D,20250918,000000,140.07,140.79,139.451,140.45,427879,0
+DVY.US,D,20250919,000000,140.85,140.85,139.82,140.28,371879,0
+DVY.US,D,20250922,000000,140.03,140.4955,139.721,140.02,266058,0
+DVY.US,D,20250923,000000,140.13,141.59,140.13,140.95,269859,0
+DVY.US,D,20250924,000000,141.19,141.59,140.85,141.02,190686,0
+DVY.US,D,20250925,000000,140.76,140.97,139.72,139.96,232128,0
+DVY.US,D,20250926,000000,140.26,141.51,140.26,141.36,227441,0
+DVY.US,D,20250929,000000,141.66,141.66,140.56,141.42,346140,0
+DVY.US,D,20250930,000000,141.17,142.215,140.751,142.1,391983,0
+DVY.US,D,20251001,000000,142.13,142.62,141.91,142.34,296026,0
+DVY.US,D,20251002,000000,142.05,142.59,141.4501,141.99,310063,0
+DVY.US,D,20251003,000000,142.25,143.6,142.25,143.11,316601,0
+DVY.US,D,20251006,000000,143.34,143.73,142.68,142.88,494404,0
+DVY.US,D,20251007,000000,143.17,143.51,142.15,142.4,318202,0
+DVY.US,D,20251008,000000,142.77,142.88,141.67,141.91,256999,0
+DVY.US,D,20251009,000000,141.94,142.31,140.54,140.68,235106,0
+DVY.US,D,20251010,000000,140.99,141.34,138.11,138.16,524114,0
+DVY.US,D,20251013,000000,138.91,139.8899,138.62,139.47,319359,0
+DVY.US,D,20251014,000000,138.73,141.491,138.73,141.12,252254,0
+DVY.US,D,20251015,000000,141.67,142.36,140.46,141.44,217230,0
+DVY.US,D,20251016,000000,141.56,141.62,139.04,139.28,1114795,0
+DVY.US,D,20251017,000000,139.66,140.33,139.4,140.19,233005,0
+DVY.US,D,20251020,000000,140.76,141.41,140.64,141.28,222816,0
+DVY.US,D,20251021,000000,141.18,141.78,140.88,141.34,177415,0
+DVY.US,D,20251022,000000,141.18,141.85,140.665,141.25,305277,0
+DVY.US,D,20251023,000000,141.71,141.94,140.78,141.43,296584,0
+DVY.US,D,20251024,000000,142.23,143.05,142.205,142.57,337328,0
+DVY.US,D,20251027,000000,142.84,142.85,141.902,142.47,264351,0
+DVY.US,D,20251028,000000,142.39,142.54,141.255,141.34,292746,0
+DVY.US,D,20251029,000000,141.44,141.73,139.83,140.4,542570,0
+DVY.US,D,20251030,000000,139.52,140.75,139.4,139.46,367129,0
+DVY.US,D,20251031,000000,138.99,139.6,138.48,139.17,453192,0
+DVY.US,D,20251103,000000,138.86,138.86,137.16,138.62,333524,0
+DVY.US,D,20251104,000000,137.82,138.47,137.5,138.1,345084,0
+DVY.US,D,20251105,000000,138.31,139.55,138.31,138.89,264867,0
+DVY.US,D,20251106,000000,138.68,139.73,138.62,138.77,337300,0
+DVY.US,D,20251107,000000,138.66,140.23,138.57,140.21,418233,0
+DVY.US,D,20251110,000000,140.72,140.899,139.58,140.53,312750,0
+DVY.US,D,20251111,000000,140.74,141.97,140.74,141.8,366523,0
+DVY.US,D,20251112,000000,141.74,142.7482,141.74,142.08,288051,0
+DVY.US,D,20251113,000000,141.92,142.19,140.79,140.94,408115,0
+DVY.US,D,20251114,000000,140.7,141.09,139.875,140.64,354356,0
+DVY.US,D,20251117,000000,140.55,140.75,138.5,138.9,476914,0
+DVY.US,D,20251118,000000,138.61,140.36,138.4711,139.57,424058,0
+DVY.US,D,20251119,000000,139.09,139.385,137.86,138.43,574793,0
+DVY.US,D,20251120,000000,139.06,140.0375,137.23,137.33,661843,0
+DVY.US,D,20251121,000000,137.79,140.7,137.775,139.95,792333,0
+DVY.US,D,20251124,000000,139.95,140.675,139.25,140.35,517823,0
+DVY.US,D,20251125,000000,140.57,142.12,140.57,141.9,520175,0
+DVY.US,D,20251126,000000,141.99,143.49,141.95,143,322151,0
+DVY.US,D,20251128,000000,143.04,143.77,143.04,143.56,236729,0
+DVY.US,D,20251201,000000,142.82,143.5494,142.4,142.51,359167,0
+DVY.US,D,20251202,000000,142.7,142.75,141.18,141.22,537492,0
+DVY.US,D,20251203,000000,141.58,142.2512,141.545,141.89,425601,0
+DVY.US,D,20251204,000000,141.73,142.34,141.42,141.82,423420,0
+DVY.US,D,20251205,000000,141.68,142.59,141.665,141.85,1167315,0
+DVY.US,D,20251208,000000,141.96,142,140.86,141.03,308777,0
+DVY.US,D,20251209,000000,141.21,142.32,141.21,141.26,502258,0
+DVY.US,D,20251210,000000,141.39,143.5,141.255,143.26,423974,0
+DVY.US,D,20251211,000000,143.09,145.03,143.09,144.54,463679,0
+DVY.US,D,20251212,000000,144.9,145.01,143.72,144.15,362220,0
+DVY.US,D,20251215,000000,144.77,145,143.83,144.43,472210,0
+DVY.US,D,20251216,000000,142.87,143.21,141.22,141.71,533038,0
+DVY.US,D,20251217,000000,142.02,142.69,141.72,142.15,433070,0
+DVY.US,D,20251218,000000,142.51,143.21,141.91,142.24,561509,0
+DVY.US,D,20251219,000000,142.38,142.739,141.775,141.88,484950,0
+DVY.US,D,20251222,000000,142,142.47,141.9484,142.37,570699,0
+DVY.US,D,20251223,000000,142.23,142.48,141.905,141.98,335954,0
+DVY.US,D,20251224,000000,141.99,142.67,141.985,142.57,194960,0
+DVY.US,D,20251226,000000,142.52,142.769,142.15,142.62,302555,0
+DVY.US,D,20251229,000000,142.455,142.83,142.22,142.3,724609,0
+DVY.US,D,20251230,000000,142.48,142.5,142.0704,142.21,334279,0
+DVY.US,D,20251231,000000,142.23,142.23,141.08,141.14,398515,0
+DVY.US,D,20260102,000000,141.5,143.0999,140.425,142.63,701751,0
+DVY.US,D,20260105,000000,142.81,143.79,142.54,143.6,1634630,0
+DVY.US,D,20260106,000000,143.44,145.155,143.44,145.05,2041144,0
+DVY.US,D,20260107,000000,145.2,145.2,142.54,142.7,624438,0
+DVY.US,D,20260108,000000,142.63,145.39,142.49,144.91,639758,0
+DVY.US,D,20260109,000000,145.32,146,145.16,145.63,446769,0
+DVY.US,D,20260112,000000,145.18,145.43,144.55,145.29,654788,0
+DVY.US,D,20260113,000000,145.62,146.07,144.9,145.25,549935,0
+DVY.US,D,20260114,000000,145.45,147.255,145.26,146.99,594621,0
+DVY.US,D,20260115,000000,147.1,148.19,146.86,147.84,504378,0
+DVY.US,D,20260116,000000,147.42,147.8299,146.96,147.52,477973,0
+DVY.US,D,20260120,000000,146.29,147.23,145.87,146.24,828494,0
+DVY.US,D,20260121,000000,147.01,149.215,147.01,148.97,543607,0
+DVY.US,D,20260122,000000,149.09,149.765,148.46,148.72,633879,0
+DVY.US,D,20260123,000000,148.53,148.57,147.1449,147.89,486844,0
+DVY.US,D,20260126,000000,148.37,149.47,148.36,148.94,482189,0
+DVY.US,D,20260127,000000,148.81,149.6489,148.53,149.49,384717,0
+DVY.US,D,20260128,000000,149.52,150.6577,149.4,149.85,566362,0
+DVY.US,D,20260129,000000,150.845,151.92,149.47,150.16,874650,0
+DVY.US,D,20260130,000000,150.03,150.51,148.695,150.46,412808,0
+DVY.US,D,20260202,000000,150.09,151.24,149.815,151.17,1001161,0
+DVY.US,D,20260203,000000,150.9,153.1,150.9,152.66,538328,0
+DVY.US,D,20260204,000000,153.42,154.85,153.26,154.34,499021,0
+DVY.US,D,20260205,000000,154.15,154.27,152.7,153.25,457550,0
+DVY.US,D,20260206,000000,154.5,155.61,154.5,155.44,387484,0
+DVY.US,D,20260209,000000,155.34,155.49,154.38,155.06,285555,0
+DVY.US,D,20260210,000000,154.95,156.1201,154.89,155.77,284089,0
+DVY.US,D,20260211,000000,156.2,157.02,156.2,156.88,375120,0
+DVY.US,D,20260212,000000,157.31,158.82,156.16,156.34,630592,0
+DVY.US,D,20260213,000000,155.97,158.3901,155.83,157.93,806225,0
+DVY.US,D,20260217,000000,158,160.38,156.29,156.97,410539,0
+DVY.US,D,20260218,000000,157.09,157.43,156.2825,156.48,336198,0
diff --git a/daily/us/nasdaq etfs/dwaw.us.txt b/daily/us/nasdaq etfs/dwaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95f466214037e64f50960b6b2e4869413135d43e
--- /dev/null
+++ b/daily/us/nasdaq etfs/dwaw.us.txt	
@@ -0,0 +1,1480 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWAW.US,D,20191230,000000,24.601,24.601,24.524,24.524,101,0
+DWAW.US,D,20191231,000000,24.51,24.619,24.51,24.609,50533,0
+DWAW.US,D,20200102,000000,24.726,24.953,24.726,24.953,164,0
+DWAW.US,D,20200103,000000,24.756,24.76,24.753,24.753,969,0
+DWAW.US,D,20200106,000000,24.737,24.737,24.737,24.737,235,0
+DWAW.US,D,20200107,000000,24.875,24.883,24.875,24.883,101,0
+DWAW.US,D,20200108,000000,25.1,25.13,25.04,25.04,1363,0
+DWAW.US,D,20200109,000000,25.199,25.248,25.197,25.248,1080,0
+DWAW.US,D,20200110,000000,25.298,25.298,25.176,25.176,2375,0
+DWAW.US,D,20200113,000000,25.288,25.494,25.278,25.452,14158,0
+DWAW.US,D,20200114,000000,25.435,25.444,25.337,25.375,4232,0
+DWAW.US,D,20200115,000000,25.425,25.455,25.355,25.355,3188,0
+DWAW.US,D,20200117,000000,25.651,25.691,25.64,25.651,7370,0
+DWAW.US,D,20200121,000000,25.641,25.641,25.641,25.641,686,0
+DWAW.US,D,20200122,000000,25.789,25.809,25.75,25.75,3801,0
+DWAW.US,D,20200123,000000,25.586,25.789,25.586,25.789,550,0
+DWAW.US,D,20200127,000000,25.022,25.14,25.022,25.027,9878,0
+DWAW.US,D,20200129,000000,25.248,25.337,25.14,25.262,3734,0
+DWAW.US,D,20200130,000000,25.091,25.401,25.091,25.401,3565,0
+DWAW.US,D,20200131,000000,25.022,25.041,24.963,24.963,4160,0
+DWAW.US,D,20200206,000000,26.222,26.222,26.168,26.182,7585,0
+DWAW.US,D,20200207,000000,26.215,26.215,26.084,26.086,322,0
+DWAW.US,D,20200210,000000,26.301,26.408,26.301,26.408,1782,0
+DWAW.US,D,20200211,000000,26.557,26.557,26.396,26.396,753,0
+DWAW.US,D,20200212,000000,26.597,26.674,26.576,26.641,8757,0
+DWAW.US,D,20200213,000000,26.763,26.773,26.641,26.641,13342,0
+DWAW.US,D,20200214,000000,26.743,26.753,26.743,26.753,752,0
+DWAW.US,D,20200218,000000,26.822,26.861,26.773,26.843,6347,0
+DWAW.US,D,20200220,000000,26.95,26.95,26.921,26.921,11388,0
+DWAW.US,D,20200221,000000,26.488,26.488,26.32,26.32,423,0
+DWAW.US,D,20200224,000000,25.396,25.73,25.396,25.433,41050,0
+DWAW.US,D,20200225,000000,25.14,25.14,24.7,24.7,7725,0
+DWAW.US,D,20200227,000000,24.028,24.313,23.644,23.644,4437,0
+DWAW.US,D,20200228,000000,23.014,23.614,22.955,23.501,14056,0
+DWAW.US,D,20200302,000000,23.776,24.699,23.776,24.699,13600,0
+DWAW.US,D,20200303,000000,24.402,24.402,23.992,23.992,3497,0
+DWAW.US,D,20200304,000000,24.239,25.012,24.239,24.987,7244,0
+DWAW.US,D,20200305,000000,24.51,24.697,24.127,24.231,20068,0
+DWAW.US,D,20200306,000000,23.389,23.841,23.223,23.841,16407,0
+DWAW.US,D,20200309,000000,22.631,22.955,22.257,22.257,19622,0
+DWAW.US,D,20200310,000000,22.895,23.284,22.503,23.284,36850,0
+DWAW.US,D,20200311,000000,22.345,22.345,22.306,22.344,822,0
+DWAW.US,D,20200312,000000,20.339,21.026,20.339,20.387,6141,0
+DWAW.US,D,20200313,000000,20.939,22.021,20.751,21.954,30945,0
+DWAW.US,D,20200316,000000,20.033,20.909,19.444,19.444,4678,0
+DWAW.US,D,20200317,000000,19.846,20.801,19.497,20.673,6643,0
+DWAW.US,D,20200318,000000,18.912,19.479,18.872,19.479,6711,0
+DWAW.US,D,20200319,000000,20.25,20.25,20.013,20.013,101,0
+DWAW.US,D,20200320,000000,20.122,20.564,19.254,19.254,30452,0
+DWAW.US,D,20200323,000000,18.724,19.418,18.655,19.109,42827,0
+DWAW.US,D,20200324,000000,19.944,20.426,19.944,20.407,11541,0
+DWAW.US,D,20200325,000000,20.88,20.88,20.88,20.88,304,0
+DWAW.US,D,20200326,000000,21.559,21.829,21.559,21.829,6451,0
+DWAW.US,D,20200327,000000,21.361,21.549,21.031,21.549,2180,0
+DWAW.US,D,20200330,000000,21.665,21.815,21.618,21.815,775,0
+DWAW.US,D,20200401,000000,20.623,20.623,20.605,20.605,2113,0
+DWAW.US,D,20200402,000000,20.466,20.995,20.466,20.995,6598,0
+DWAW.US,D,20200406,000000,21.45,22.272,21.422,22.272,2130,0
+DWAW.US,D,20200407,000000,22.808,22.808,22.218,22.218,178,0
+DWAW.US,D,20200409,000000,23.073,23.073,22.857,22.917,2704,0
+DWAW.US,D,20200413,000000,22.67,23.019,22.618,23.019,2016,0
+DWAW.US,D,20200414,000000,23.418,23.946,23.418,23.946,1665,0
+DWAW.US,D,20200415,000000,23.458,23.458,23.458,23.458,117,0
+DWAW.US,D,20200417,000000,24.214,24.397,24.214,24.397,16481,0
+DWAW.US,D,20200420,000000,24.402,24.461,24.137,24.155,15482,0
+DWAW.US,D,20200421,000000,23.23,23.307,23.211,23.288,8628,0
+DWAW.US,D,20200422,000000,23.85,23.934,23.85,23.934,3268,0
+DWAW.US,D,20200424,000000,23.919,24.216,23.884,24.216,6279,0
+DWAW.US,D,20200427,000000,24.54,24.54,24.421,24.497,2845,0
+DWAW.US,D,20200428,000000,24.599,24.599,24.065,24.065,101,0
+DWAW.US,D,20200429,000000,24.659,24.849,24.659,24.821,2297,0
+DWAW.US,D,20200430,000000,24.884,24.884,24.815,24.878,797,0
+DWAW.US,D,20200501,000000,24.184,24.205,24.12,24.12,13879,0
+DWAW.US,D,20200504,000000,24.283,24.43,24.255,24.43,2692,0
+DWAW.US,D,20200505,000000,24.913,25.002,24.74,24.74,2666,0
+DWAW.US,D,20200506,000000,24.943,25.001,24.828,24.828,4599,0
+DWAW.US,D,20200507,000000,25.209,25.209,25.118,25.118,261,0
+DWAW.US,D,20200508,000000,25.474,25.474,25.367,25.367,904,0
+DWAW.US,D,20200511,000000,25.543,25.789,25.538,25.696,7779,0
+DWAW.US,D,20200512,000000,25.622,25.779,25.188,25.188,13248,0
+DWAW.US,D,20200513,000000,25.337,25.337,24.539,24.8,75616,0
+DWAW.US,D,20200514,000000,24.668,24.958,24.451,24.958,2658,0
+DWAW.US,D,20200518,000000,25.779,25.789,25.733,25.733,4264,0
+DWAW.US,D,20200519,000000,25.76,25.947,25.683,25.683,13411,0
+DWAW.US,D,20200520,000000,26.074,26.133,26.074,26.133,1178,0
+DWAW.US,D,20200521,000000,25.996,25.996,25.889,25.889,3036,0
+DWAW.US,D,20200522,000000,25.947,26.035,25.947,25.97,6420,0
+DWAW.US,D,20200526,000000,26.173,26.173,25.939,25.939,1220,0
+DWAW.US,D,20200527,000000,25.69,26.182,25.682,26.158,9104,0
+DWAW.US,D,20200528,000000,26.271,26.567,26.094,26.094,106898,0
+DWAW.US,D,20200529,000000,26.26,26.515,26.153,26.515,11689,0
+DWAW.US,D,20200601,000000,26.596,26.684,26.596,26.656,18126,0
+DWAW.US,D,20200602,000000,26.616,26.771,26.546,26.771,48870,0
+DWAW.US,D,20200603,000000,26.852,26.97,26.839,26.874,637431,0
+DWAW.US,D,20200604,000000,26.763,26.773,26.562,26.596,38089,0
+DWAW.US,D,20200605,000000,27.137,27.246,27.137,27.151,258813,0
+DWAW.US,D,20200608,000000,27.137,27.343,27.078,27.327,42039,0
+DWAW.US,D,20200609,000000,27.309,27.511,27.309,27.452,16528,0
+DWAW.US,D,20200610,000000,27.669,27.743,27.59,27.743,7694,0
+DWAW.US,D,20200611,000000,27.214,27.216,26.292,26.292,6207,0
+DWAW.US,D,20200612,000000,26.547,26.547,26.313,26.518,1926,0
+DWAW.US,D,20200615,000000,26.37,26.871,26.34,26.77,4921,0
+DWAW.US,D,20200616,000000,27.363,27.481,26.985,27.192,165829,0
+DWAW.US,D,20200617,000000,27.412,27.442,27.246,27.347,29058,0
+DWAW.US,D,20200618,000000,27.282,27.392,27.282,27.392,588,0
+DWAW.US,D,20200619,000000,27.393,27.412,27.319,27.4,5411,0
+DWAW.US,D,20200622,000000,27.373,27.675,27.344,27.675,1687,0
+DWAW.US,D,20200623,000000,27.983,28.032,27.787,27.837,27504,0
+DWAW.US,D,20200624,000000,27.147,27.186,27.137,27.186,1001,0
+DWAW.US,D,20200625,000000,27.098,27.452,26.93,27.452,10450,0
+DWAW.US,D,20200626,000000,27.059,27.078,26.806,26.806,7672,0
+DWAW.US,D,20200629,000000,26.778,27.021,26.778,26.98,6177,0
+DWAW.US,D,20200630,000000,27.275,27.462,27.275,27.462,3283,0
+DWAW.US,D,20200701,000000,27.885,28.022,27.885,27.983,17523,0
+DWAW.US,D,20200702,000000,28.308,28.338,28.151,28.151,6057,0
+DWAW.US,D,20200706,000000,28.83,28.841,28.714,28.787,3261,0
+DWAW.US,D,20200707,000000,29.076,29.076,28.658,28.658,544,0
+DWAW.US,D,20200709,000000,29.128,29.223,28.81,29.151,2533,0
+DWAW.US,D,20200710,000000,29.046,29.348,29.014,29.348,3539,0
+DWAW.US,D,20200713,000000,29.823,29.823,28.65,28.65,5157,0
+DWAW.US,D,20200714,000000,28.318,28.93,28.318,28.93,225,0
+DWAW.US,D,20200715,000000,29.173,29.173,28.682,29.015,4748,0
+DWAW.US,D,20200716,000000,28.672,28.77,28.495,28.77,7727,0
+DWAW.US,D,20200717,000000,28.869,28.922,28.81,28.922,2916,0
+DWAW.US,D,20200720,000000,29.297,29.761,29.297,29.761,4539,0
+DWAW.US,D,20200721,000000,29.764,29.764,29.371,29.371,10263,0
+DWAW.US,D,20200722,000000,29.469,29.617,29.469,29.558,6702,0
+DWAW.US,D,20200723,000000,29.499,29.499,28.79,28.853,5470,0
+DWAW.US,D,20200724,000000,28.495,28.79,28.495,28.675,4941,0
+DWAW.US,D,20200727,000000,29.036,29.182,28.977,29.182,2885,0
+DWAW.US,D,20200729,000000,29.155,29.266,29.155,29.23,5171,0
+DWAW.US,D,20200730,000000,29.125,29.312,28.977,29.301,1291,0
+DWAW.US,D,20200731,000000,29.518,29.573,29.242,29.573,8143,0
+DWAW.US,D,20200803,000000,29.981,30.05,29.971,30.009,2258,0
+DWAW.US,D,20200804,000000,29.981,30.109,29.981,30.102,37153,0
+DWAW.US,D,20200805,000000,30.138,30.355,30.138,30.355,2444,0
+DWAW.US,D,20200806,000000,30.128,30.366,30.128,30.366,1850,0
+DWAW.US,D,20200807,000000,29.902,30.045,29.879,30.045,3453,0
+DWAW.US,D,20200810,000000,29.72,29.784,29.676,29.771,9045,0
+DWAW.US,D,20200811,000000,29.548,29.548,29.538,29.548,721,0
+DWAW.US,D,20200812,000000,30.02,30.02,29.931,29.941,463,0
+DWAW.US,D,20200814,000000,30.028,30.099,30.028,30.035,4777,0
+DWAW.US,D,20200817,000000,30.403,30.403,30.381,30.381,181,0
+DWAW.US,D,20200818,000000,30.507,30.58,30.507,30.571,732,0
+DWAW.US,D,20200819,000000,30.463,30.492,30.342,30.342,507,0
+DWAW.US,D,20200820,000000,30.461,30.624,30.456,30.624,1083,0
+DWAW.US,D,20200821,000000,30.63,30.662,30.561,30.662,1979,0
+DWAW.US,D,20200824,000000,31.082,31.082,30.689,30.707,3297,0
+DWAW.US,D,20200825,000000,30.679,30.957,30.679,30.957,3134,0
+DWAW.US,D,20200826,000000,31.127,31.465,31.112,31.465,15482,0
+DWAW.US,D,20200827,000000,31.408,31.516,31.339,31.394,16232,0
+DWAW.US,D,20200828,000000,31.605,31.605,31.605,31.605,213,0
+DWAW.US,D,20200831,000000,31.605,31.889,31.605,31.814,14821,0
+DWAW.US,D,20200901,000000,32.225,32.381,32.156,32.255,6008,0
+DWAW.US,D,20200902,000000,32.312,32.671,32.244,32.671,19301,0
+DWAW.US,D,20200903,000000,31.978,31.978,30.886,31.03,26509,0
+DWAW.US,D,20200904,000000,29.833,30.498,29.833,30.498,14671,0
+DWAW.US,D,20200908,000000,29.981,29.981,29.509,29.518,3671,0
+DWAW.US,D,20200909,000000,29.812,30.227,29.775,30.049,40355,0
+DWAW.US,D,20200910,000000,30.217,30.247,29.528,29.528,2947,0
+DWAW.US,D,20200911,000000,29.39,29.39,29.373,29.373,1587,0
+DWAW.US,D,20200914,000000,29.892,30.04,29.857,29.917,1980,0
+DWAW.US,D,20200915,000000,30.266,30.278,30.266,30.278,101,0
+DWAW.US,D,20200916,000000,30.397,30.397,29.967,29.967,215,0
+DWAW.US,D,20200917,000000,29.397,29.572,29.397,29.572,160,0
+DWAW.US,D,20200918,000000,29.135,29.322,29.096,29.322,2219,0
+DWAW.US,D,20200921,000000,29.223,29.444,29.027,29.444,2900,0
+DWAW.US,D,20200922,000000,29.818,29.992,29.818,29.992,770,0
+DWAW.US,D,20200923,000000,29.921,29.94,29.223,29.223,11397,0
+DWAW.US,D,20200924,000000,29.38,29.587,29.115,29.25,9728,0
+DWAW.US,D,20200925,000000,29.351,30.089,29.242,29.99,315741,0
+DWAW.US,D,20200928,000000,30.423,30.492,30.257,30.439,18027,0
+DWAW.US,D,20200929,000000,30.522,30.522,30.425,30.425,11112,0
+DWAW.US,D,20200930,000000,30.856,30.874,30.443,30.638,17504,0
+DWAW.US,D,20201001,000000,31.024,31.092,30.98,31.019,1217,0
+DWAW.US,D,20201002,000000,30.699,30.699,30.478,30.478,2032,0
+DWAW.US,D,20201005,000000,30.985,31.069,30.961,31.069,4915,0
+DWAW.US,D,20201006,000000,31.063,31.299,30.65,30.739,9000,0
+DWAW.US,D,20201007,000000,31.151,31.358,31.082,31.298,17925,0
+DWAW.US,D,20201008,000000,31.417,31.444,31.417,31.444,1747,0
+DWAW.US,D,20201009,000000,31.929,32.018,31.84,31.897,22525,0
+DWAW.US,D,20201012,000000,32.657,32.657,32.565,32.565,3471,0
+DWAW.US,D,20201013,000000,32.618,32.775,32.598,32.69,7211,0
+DWAW.US,D,20201014,000000,32.332,32.499,32.332,32.43,682,0
+DWAW.US,D,20201015,000000,32.086,32.324,32.086,32.324,1091,0
+DWAW.US,D,20201016,000000,32.549,32.677,32.296,32.296,41434,0
+DWAW.US,D,20201019,000000,32.284,32.284,31.837,31.837,1161,0
+DWAW.US,D,20201020,000000,32.047,32.198,31.8,31.873,14020,0
+DWAW.US,D,20201021,000000,31.712,31.83,31.712,31.726,3815,0
+DWAW.US,D,20201022,000000,31.894,31.894,31.664,31.813,9261,0
+DWAW.US,D,20201023,000000,31.791,31.995,31.771,31.995,3663,0
+DWAW.US,D,20201026,000000,31.712,31.724,31.24,31.455,20379,0
+DWAW.US,D,20201027,000000,31.615,31.76,31.585,31.585,9101,0
+DWAW.US,D,20201028,000000,30.729,30.768,30.561,30.561,4210,0
+DWAW.US,D,20201029,000000,30.798,31.068,30.798,30.961,6208,0
+DWAW.US,D,20201030,000000,30.561,30.561,29.981,30.071,5674,0
+DWAW.US,D,20201102,000000,30.561,30.561,30.345,30.345,3048,0
+DWAW.US,D,20201103,000000,31.004,31.014,30.743,30.831,5487,0
+DWAW.US,D,20201104,000000,31.84,32.362,31.84,32.153,13547,0
+DWAW.US,D,20201105,000000,32.805,32.962,32.726,32.86,49843,0
+DWAW.US,D,20201106,000000,32.962,33.07,32.889,32.936,31168,0
+DWAW.US,D,20201109,000000,33.621,33.621,32.429,32.429,46510,0
+DWAW.US,D,20201110,000000,32.254,32.254,31.961,31.966,5031,0
+DWAW.US,D,20201111,000000,32.362,32.578,32.362,32.574,14883,0
+DWAW.US,D,20201112,000000,32.716,32.775,32.232,32.325,42560,0
+DWAW.US,D,20201113,000000,32.766,33.601,32.264,32.697,26193,0
+DWAW.US,D,20201116,000000,33.001,33.1,32.8,32.8,3793,0
+DWAW.US,D,20201117,000000,32.716,33.021,32.716,33.002,5811,0
+DWAW.US,D,20201118,000000,33.07,33.121,32.696,32.696,40010,0
+DWAW.US,D,20201119,000000,32.805,33.13,32.805,33.1,6707,0
+DWAW.US,D,20201120,000000,34.714,34.714,32.996,33.395,43662,0
+DWAW.US,D,20201123,000000,33.395,33.533,33.395,33.474,3381,0
+DWAW.US,D,20201124,000000,33.505,33.641,33.445,33.482,5919,0
+DWAW.US,D,20201125,000000,33.494,33.72,33.486,33.66,14163,0
+DWAW.US,D,20201127,000000,33.966,34.192,33.966,34.114,12579,0
+DWAW.US,D,20201130,000000,34.238,34.251,33.926,34.14,23927,0
+DWAW.US,D,20201201,000000,34.251,34.339,34.153,34.214,6374,0
+DWAW.US,D,20201202,000000,33.995,34.045,33.877,33.995,18155,0
+DWAW.US,D,20201203,000000,34.289,34.487,34.261,34.27,25394,0
+DWAW.US,D,20201204,000000,33.936,34.753,33.936,34.753,8297,0
+DWAW.US,D,20201207,000000,34.92,35.009,34.753,34.806,8228,0
+DWAW.US,D,20201208,000000,34.964,35.245,34.94,35.222,12934,0
+DWAW.US,D,20201209,000000,35.225,35.255,34.449,34.623,11007,0
+DWAW.US,D,20201210,000000,34.645,35.187,34.27,35.187,11171,0
+DWAW.US,D,20201211,000000,35.324,35.363,34.887,35.261,12881,0
+DWAW.US,D,20201214,000000,35.786,35.875,35.425,35.425,4304,0
+DWAW.US,D,20201215,000000,35.658,35.939,35.658,35.939,9221,0
+DWAW.US,D,20201216,000000,36.129,36.129,35.973,36.106,11240,0
+DWAW.US,D,20201217,000000,36.465,36.612,36.406,36.588,24818,0
+DWAW.US,D,20201218,000000,36.74,36.986,36.73,36.898,14171,0
+DWAW.US,D,20201221,000000,36.73,37.075,36.376,36.957,12180,0
+DWAW.US,D,20201222,000000,37.429,37.69,37.33,37.69,8868,0
+DWAW.US,D,20201223,000000,37.858,37.858,37.478,37.63,16927,0
+DWAW.US,D,20201224,000000,37.62,37.777,37.394,37.556,9834,0
+DWAW.US,D,20201228,000000,38.336,38.336,37.035,37.039,13342,0
+DWAW.US,D,20201229,000000,36.867,36.877,36.355,36.533,19323,0
+DWAW.US,D,20201230,000000,36.749,36.926,36.749,36.83,10176,0
+DWAW.US,D,20201231,000000,36.374,36.69,36.374,36.635,27438,0
+DWAW.US,D,20210104,000000,36.542,36.581,35.927,36.066,9992,0
+DWAW.US,D,20210105,000000,36.114,36.424,36.114,36.419,3671,0
+DWAW.US,D,20210106,000000,36.384,37.054,36.384,36.601,1821,0
+DWAW.US,D,20210107,000000,37.439,38.059,37.439,38.059,20941,0
+DWAW.US,D,20210108,000000,38.454,38.483,38.148,38.332,15042,0
+DWAW.US,D,20210111,000000,38.158,38.562,38.158,38.301,13569,0
+DWAW.US,D,20210112,000000,38.543,38.68,38.493,38.68,16350,0
+DWAW.US,D,20210113,000000,38.779,38.828,38.493,38.538,8764,0
+DWAW.US,D,20210114,000000,39.075,39.075,38.769,38.838,23286,0
+DWAW.US,D,20210115,000000,38.273,38.543,38.207,38.267,48722,0
+DWAW.US,D,20210119,000000,39.045,39.045,38.644,38.852,9869,0
+DWAW.US,D,20210120,000000,38.848,39.282,38.848,39.213,6356,0
+DWAW.US,D,20210121,000000,40.228,40.228,39.052,39.104,14758,0
+DWAW.US,D,20210122,000000,38.937,39.315,38.937,39.315,6735,0
+DWAW.US,D,20210125,000000,39.676,39.696,38.749,39.156,10917,0
+DWAW.US,D,20210126,000000,39.607,39.607,38.773,38.779,24492,0
+DWAW.US,D,20210127,000000,38.355,38.543,37.567,37.706,16409,0
+DWAW.US,D,20210128,000000,38.119,38.385,38.089,38.089,20894,0
+DWAW.US,D,20210129,000000,37.739,37.961,37.35,37.35,10590,0
+DWAW.US,D,20210201,000000,37.537,38.207,37.537,38.192,10375,0
+DWAW.US,D,20210202,000000,38.759,39.035,38.603,38.996,32751,0
+DWAW.US,D,20210203,000000,39.045,39.045,38.636,38.796,55523,0
+DWAW.US,D,20210204,000000,39.058,39.498,39.058,39.434,52893,0
+DWAW.US,D,20210205,000000,39.952,39.962,39.671,39.962,28509,0
+DWAW.US,D,20210208,000000,40.277,40.474,40.247,40.372,22931,0
+DWAW.US,D,20210209,000000,40.444,40.78,40.444,40.614,12210,0
+DWAW.US,D,20210210,000000,40.987,41.026,40.267,40.494,22568,0
+DWAW.US,D,20210211,000000,40.734,40.853,40.494,40.678,17853,0
+DWAW.US,D,20210212,000000,40.612,40.951,40.612,40.922,26143,0
+DWAW.US,D,20210216,000000,41.272,41.272,40.392,40.392,12434,0
+DWAW.US,D,20210217,000000,40.356,40.356,39.558,39.995,38581,0
+DWAW.US,D,20210218,000000,39.755,39.755,39.39,39.571,9180,0
+DWAW.US,D,20210219,000000,39.946,40.361,39.946,40.127,17258,0
+DWAW.US,D,20210222,000000,39.558,39.697,38.944,38.947,8650,0
+DWAW.US,D,20210223,000000,37.675,38.502,37.153,38.502,25793,0
+DWAW.US,D,20210224,000000,38.533,38.996,38.285,38.946,15078,0
+DWAW.US,D,20210225,000000,38.818,38.818,37.33,37.419,8171,0
+DWAW.US,D,20210226,000000,37.784,38.089,37.173,37.769,12110,0
+DWAW.US,D,20210301,000000,38.533,38.848,38.436,38.832,2746,0
+DWAW.US,D,20210302,000000,38.474,38.646,37.961,38.015,20087,0
+DWAW.US,D,20210303,000000,38.05,38.05,36.542,36.601,27787,0
+DWAW.US,D,20210304,000000,36.335,36.424,34.916,35.251,17290,0
+DWAW.US,D,20210305,000000,35.448,35.547,33.792,35.507,13584,0
+DWAW.US,D,20210308,000000,35.655,35.915,34.748,34.794,9708,0
+DWAW.US,D,20210309,000000,35.704,36.227,35.704,36.023,11761,0
+DWAW.US,D,20210310,000000,36.522,36.808,36.03,36.122,14828,0
+DWAW.US,D,20210311,000000,37.153,37.311,37.035,37.242,146895,0
+DWAW.US,D,20210312,000000,36.877,37.133,36.666,37.131,228175,0
+DWAW.US,D,20210315,000000,37.202,37.553,37.143,37.553,10018,0
+DWAW.US,D,20210316,000000,37.567,37.754,36.867,37.17,18009,0
+DWAW.US,D,20210317,000000,36.916,37.232,36.522,37.143,10709,0
+DWAW.US,D,20210318,000000,36.769,36.769,35.901,35.901,26075,0
+DWAW.US,D,20210319,000000,36.148,36.497,35.813,36.399,6761,0
+DWAW.US,D,20210322,000000,36.503,36.719,36.35,36.493,35499,0
+DWAW.US,D,20210323,000000,36.483,36.483,35.704,35.704,14104,0
+DWAW.US,D,20210324,000000,36.03,36.03,35.005,35.069,20892,0
+DWAW.US,D,20210325,000000,34.729,35.407,34.65,35.407,19786,0
+DWAW.US,D,20210326,000000,35.635,35.97,35.271,35.97,4653,0
+DWAW.US,D,20210329,000000,36.02,36.02,35.261,35.369,5355,0
+DWAW.US,D,20210330,000000,35.231,35.694,35.231,35.584,10534,0
+DWAW.US,D,20210331,000000,35.995,36.384,35.995,36.198,12258,0
+DWAW.US,D,20210401,000000,36.532,36.729,36.532,36.721,22002,0
+DWAW.US,D,20210405,000000,37.173,37.173,36.828,36.966,31290,0
+DWAW.US,D,20210406,000000,37.123,37.34,37.114,37.114,28786,0
+DWAW.US,D,20210407,000000,37.025,37.025,36.601,36.601,17661,0
+DWAW.US,D,20210408,000000,36.887,37.034,36.776,36.994,41490,0
+DWAW.US,D,20210409,000000,36.966,37.146,36.926,37.146,12907,0
+DWAW.US,D,20210412,000000,37.449,37.449,36.86,37.136,8555,0
+DWAW.US,D,20210413,000000,37.025,37.301,37.025,37.252,22079,0
+DWAW.US,D,20210414,000000,37.468,37.656,37.242,37.242,41907,0
+DWAW.US,D,20210415,000000,37.636,37.715,37.473,37.695,54909,0
+DWAW.US,D,20210416,000000,37.577,37.784,37.577,37.725,21845,0
+DWAW.US,D,20210419,000000,37.646,37.646,37.153,37.231,5220,0
+DWAW.US,D,20210420,000000,37.261,37.36,36.631,36.833,21774,0
+DWAW.US,D,20210421,000000,36.808,37.468,36.808,37.467,29130,0
+DWAW.US,D,20210422,000000,37.592,37.941,37.419,37.472,18004,0
+DWAW.US,D,20210423,000000,37.725,38.065,37.725,38.052,7292,0
+DWAW.US,D,20210426,000000,38.306,38.543,38.306,38.442,33650,0
+DWAW.US,D,20210427,000000,38.513,38.562,38.345,38.436,11823,0
+DWAW.US,D,20210428,000000,38.355,38.38,38.267,38.303,9369,0
+DWAW.US,D,20210429,000000,38.449,38.449,38.029,38.207,19075,0
+DWAW.US,D,20210430,000000,37.941,37.961,37.694,37.764,8066,0
+DWAW.US,D,20210503,000000,38.089,38.089,37.518,37.522,26824,0
+DWAW.US,D,20210504,000000,36.882,37.007,36.692,37.007,10157,0
+DWAW.US,D,20210505,000000,37.104,37.133,36.769,36.769,45701,0
+DWAW.US,D,20210506,000000,36.522,36.611,36.172,36.611,24953,0
+DWAW.US,D,20210507,000000,36.769,37.173,36.769,37.058,23313,0
+DWAW.US,D,20210510,000000,37.232,37.37,36.921,36.921,4221,0
+DWAW.US,D,20210511,000000,36.552,36.552,36.187,36.366,12053,0
+DWAW.US,D,20210512,000000,36.335,36.335,35.616,35.689,15671,0
+DWAW.US,D,20210513,000000,36.172,36.325,36.02,36.238,11920,0
+DWAW.US,D,20210514,000000,36.69,36.862,36.552,36.862,3584,0
+DWAW.US,D,20210517,000000,36.739,36.936,36.709,36.861,15129,0
+DWAW.US,D,20210518,000000,36.828,36.926,36.61,36.69,23748,0
+DWAW.US,D,20210519,000000,35.734,36.128,35.714,36.079,15457,0
+DWAW.US,D,20210520,000000,36.108,36.384,36.108,36.339,26566,0
+DWAW.US,D,20210521,000000,36.611,36.734,36.473,36.529,9978,0
+DWAW.US,D,20210524,000000,36.562,36.778,36.562,36.682,30353,0
+DWAW.US,D,20210525,000000,37.084,37.084,36.285,36.285,6709,0
+DWAW.US,D,20210526,000000,36.276,36.542,36.276,36.463,42191,0
+DWAW.US,D,20210527,000000,36.818,36.877,36.818,36.876,3772,0
+DWAW.US,D,20210528,000000,36.846,36.877,36.769,36.816,8317,0
+DWAW.US,D,20210601,000000,37.084,37.114,37.005,37.049,13506,0
+DWAW.US,D,20210602,000000,37.33,37.33,37.015,37.132,9311,0
+DWAW.US,D,20210603,000000,37.015,37.311,37.015,37.197,14610,0
+DWAW.US,D,20210604,000000,37.32,37.32,37.035,37.286,8257,0
+DWAW.US,D,20210607,000000,37.133,37.208,37.133,37.208,690,0
+DWAW.US,D,20210608,000000,36.995,37.281,36.995,37.242,41521,0
+DWAW.US,D,20210609,000000,37.074,37.094,37.005,37.005,5232,0
+DWAW.US,D,20210610,000000,36.892,36.926,36.822,36.822,2377,0
+DWAW.US,D,20210611,000000,37.015,37.015,36.798,36.922,13819,0
+DWAW.US,D,20210614,000000,36.705,36.705,36.532,36.624,8528,0
+DWAW.US,D,20210615,000000,36.572,36.803,36.572,36.744,12163,0
+DWAW.US,D,20210616,000000,36.522,36.631,36.522,36.537,7853,0
+DWAW.US,D,20210617,000000,35.842,35.882,35.714,35.765,2304,0
+DWAW.US,D,20210618,000000,35.152,35.231,35.083,35.182,8525,0
+DWAW.US,D,20210621,000000,35.685,35.791,35.675,35.791,1721,0
+DWAW.US,D,20210622,000000,35.596,35.872,35.596,35.817,3300,0
+DWAW.US,D,20210623,000000,35.862,35.931,35.802,35.802,28632,0
+DWAW.US,D,20210624,000000,35.931,36.108,35.931,36.059,9257,0
+DWAW.US,D,20210625,000000,36.163,36.463,36.163,36.412,5443,0
+DWAW.US,D,20210628,000000,36.207,36.207,36,36.069,93866,0
+DWAW.US,D,20210629,000000,36.167,36.244,35.951,35.972,3957,0
+DWAW.US,D,20210630,000000,35.99,36.143,35.99,36.143,13123,0
+DWAW.US,D,20210701,000000,36.207,36.466,36.207,36.381,17058,0
+DWAW.US,D,20210702,000000,36.315,36.409,36.296,36.384,10196,0
+DWAW.US,D,20210706,000000,35.744,35.827,35.744,35.816,2744,0
+DWAW.US,D,20210707,000000,35.734,35.872,35.734,35.872,3769,0
+DWAW.US,D,20210708,000000,35.399,35.399,35.281,35.346,10444,0
+DWAW.US,D,20210709,000000,35.97,36.128,35.911,36.098,2605,0
+DWAW.US,D,20210712,000000,36.158,36.28,36.158,36.202,12431,0
+DWAW.US,D,20210713,000000,35.931,36.01,35.793,35.887,6907,0
+DWAW.US,D,20210714,000000,35.911,35.911,35.675,35.695,4990,0
+DWAW.US,D,20210715,000000,35.469,35.591,35.469,35.591,6056,0
+DWAW.US,D,20210716,000000,35.468,35.468,35.183,35.183,7338,0
+DWAW.US,D,20210719,000000,34.364,34.482,34.226,34.368,8564,0
+DWAW.US,D,20210720,000000,35.104,35.311,35.083,35.18,32422,0
+DWAW.US,D,20210721,000000,35.3,35.714,35.3,35.672,13488,0
+DWAW.US,D,20210722,000000,35.41,35.468,35.261,35.364,16835,0
+DWAW.US,D,20210723,000000,35.645,35.645,35.369,35.566,14611,0
+DWAW.US,D,20210726,000000,35.827,35.827,35.704,35.803,3654,0
+DWAW.US,D,20210727,000000,35.473,35.763,35.468,35.729,6138,0
+DWAW.US,D,20210728,000000,35.685,35.882,35.655,35.754,33211,0
+DWAW.US,D,20210729,000000,35.961,36.199,35.961,36.069,1933,0
+DWAW.US,D,20210730,000000,36.02,36.034,35.872,35.872,11409,0
+DWAW.US,D,20210802,000000,36.266,36.266,35.847,35.847,11344,0
+DWAW.US,D,20210803,000000,35.634,36.232,35.576,36.223,3808,0
+DWAW.US,D,20210804,000000,35.872,35.954,35.702,35.702,28134,0
+DWAW.US,D,20210805,000000,35.823,35.921,35.793,35.854,31971,0
+DWAW.US,D,20210806,000000,35.979,35.98,35.877,35.942,5928,0
+DWAW.US,D,20210809,000000,35.931,36.039,35.911,35.911,56587,0
+DWAW.US,D,20210810,000000,36.01,36.039,35.803,35.836,8259,0
+DWAW.US,D,20210811,000000,35.901,35.911,35.842,35.904,6317,0
+DWAW.US,D,20210812,000000,35.901,36,35.882,36,1848,0
+DWAW.US,D,20210813,000000,36.03,36.069,35.99,36.031,6771,0
+DWAW.US,D,20210816,000000,35.783,36.03,35.754,36.03,10400,0
+DWAW.US,D,20210817,000000,35.749,35.842,35.536,35.699,208428,0
+DWAW.US,D,20210818,000000,35.763,35.793,35.31,35.371,12975,0
+DWAW.US,D,20210819,000000,35.024,35.478,35.024,35.44,4740,0
+DWAW.US,D,20210820,000000,35.675,35.793,35.616,35.793,8260,0
+DWAW.US,D,20210823,000000,36.079,36.315,36.039,36.168,24521,0
+DWAW.US,D,20210824,000000,36.227,36.345,36.217,36.296,7239,0
+DWAW.US,D,20210825,000000,36.374,36.542,36.374,36.453,22879,0
+DWAW.US,D,20210826,000000,36.414,36.483,36.271,36.271,15400,0
+DWAW.US,D,20210827,000000,36.621,36.671,36.621,36.637,3467,0
+DWAW.US,D,20210830,000000,36.867,36.916,36.83,36.83,3535,0
+DWAW.US,D,20210831,000000,36.7,36.778,36.67,36.778,11065,0
+DWAW.US,D,20210901,000000,36.759,36.926,36.759,36.926,1411,0
+DWAW.US,D,20210902,000000,36.971,37.054,36.898,36.999,4422,0
+DWAW.US,D,20210903,000000,37.064,37.123,36.966,37.029,6230,0
+DWAW.US,D,20210907,000000,37.035,37.035,36.691,36.774,7038,0
+DWAW.US,D,20210908,000000,36.769,36.769,36.69,36.695,3268,0
+DWAW.US,D,20210909,000000,36.798,36.838,36.572,36.586,6580,0
+DWAW.US,D,20210910,000000,36.69,36.709,36.398,36.398,3222,0
+DWAW.US,D,20210913,000000,36.355,36.355,36.108,36.246,3844,0
+DWAW.US,D,20210914,000000,36.307,36.307,36.124,36.124,5534,0
+DWAW.US,D,20210915,000000,36.172,36.453,36.172,36.429,6957,0
+DWAW.US,D,20210916,000000,36.374,36.494,36.315,36.494,2257,0
+DWAW.US,D,20210917,000000,36.197,36.207,36.049,36.156,3446,0
+DWAW.US,D,20210920,000000,35.507,35.52,35.083,35.52,13123,0
+DWAW.US,D,20210921,000000,35.614,35.773,35.449,35.684,4732,0
+DWAW.US,D,20210922,000000,35.872,36.081,35.862,35.957,3445,0
+DWAW.US,D,20210923,000000,36.189,36.739,36.138,36.562,4158,0
+DWAW.US,D,20210924,000000,36.276,36.507,36.276,36.507,1541,0
+DWAW.US,D,20210927,000000,36.351,36.424,36.351,36.355,2283,0
+DWAW.US,D,20210928,000000,36.227,36.227,35.527,35.553,2223,0
+DWAW.US,D,20210929,000000,35.576,35.576,35.428,35.472,2527,0
+DWAW.US,D,20210930,000000,35.251,35.458,35.075,35.075,6031,0
+DWAW.US,D,20211001,000000,35.074,35.458,35.074,35.375,1147,0
+DWAW.US,D,20211004,000000,34.719,34.811,34.689,34.811,1782,0
+DWAW.US,D,20211005,000000,35.034,35.379,34.995,35.271,3949,0
+DWAW.US,D,20211006,000000,34.975,35.34,34.96,35.34,18089,0
+DWAW.US,D,20211007,000000,35.979,35.979,35.631,35.631,3606,0
+DWAW.US,D,20211008,000000,35.655,35.655,35.488,35.542,3276,0
+DWAW.US,D,20211011,000000,35.655,35.655,35.261,35.261,4437,0
+DWAW.US,D,20211012,000000,35.379,35.474,35.162,35.241,6600,0
+DWAW.US,D,20211013,000000,35.438,35.438,35.375,35.381,1249,0
+DWAW.US,D,20211014,000000,35.931,36.034,35.931,36.012,1905,0
+DWAW.US,D,20211015,000000,36.34,36.365,36.177,36.182,12424,0
+DWAW.US,D,20211018,000000,36.296,36.462,36.296,36.404,6840,0
+DWAW.US,D,20211019,000000,36.553,36.828,36.553,36.65,6501,0
+DWAW.US,D,20211020,000000,36.759,36.932,36.759,36.823,7124,0
+DWAW.US,D,20211021,000000,36.919,37.065,36.897,37.065,5266,0
+DWAW.US,D,20211022,000000,37.271,37.271,37.156,37.176,1903,0
+DWAW.US,D,20211025,000000,37.314,37.556,37.314,37.449,5053,0
+DWAW.US,D,20211026,000000,37.559,37.559,37.331,37.331,3368,0
+DWAW.US,D,20211027,000000,37.468,37.527,37.089,37.089,9060,0
+DWAW.US,D,20211028,000000,37.242,37.55,37.242,37.55,2966,0
+DWAW.US,D,20211029,000000,37.192,37.843,37.192,37.675,20804,0
+DWAW.US,D,20211101,000000,37.882,37.998,37.813,37.998,5368,0
+DWAW.US,D,20211102,000000,38.03,38.089,37.991,38.089,3403,0
+DWAW.US,D,20211103,000000,37.961,38.247,37.864,38.219,20228,0
+DWAW.US,D,20211104,000000,38.444,38.474,38.355,38.467,8310,0
+DWAW.US,D,20211105,000000,38.552,38.657,38.326,38.456,47931,0
+DWAW.US,D,20211108,000000,38.558,38.71,38.558,38.621,4073,0
+DWAW.US,D,20211109,000000,38.582,38.582,38.217,38.301,3130,0
+DWAW.US,D,20211110,000000,37.831,37.831,37.636,37.725,1325,0
+DWAW.US,D,20211111,000000,37.912,37.931,37.912,37.931,1716,0
+DWAW.US,D,20211112,000000,38.069,38.424,38.069,38.424,15244,0
+DWAW.US,D,20211115,000000,38.454,38.454,38.276,38.342,3199,0
+DWAW.US,D,20211116,000000,38.695,38.72,38.695,38.71,1271,0
+DWAW.US,D,20211117,000000,38.671,38.671,38.611,38.611,2490,0
+DWAW.US,D,20211118,000000,38.671,38.976,38.671,38.759,6053,0
+DWAW.US,D,20211119,000000,39.075,39.183,39.075,39.135,4571,0
+DWAW.US,D,20211122,000000,39.41,39.469,38.587,38.587,25960,0
+DWAW.US,D,20211123,000000,37.951,38.258,37.833,38.258,786,0
+DWAW.US,D,20211124,000000,38.168,38.414,38.168,38.414,4058,0
+DWAW.US,D,20211126,000000,37.872,37.872,37.665,37.665,2224,0
+DWAW.US,D,20211129,000000,38.213,38.621,38.03,38.523,3217,0
+DWAW.US,D,20211130,000000,38.493,38.493,37.8,37.8,12257,0
+DWAW.US,D,20211201,000000,38.188,38.188,37.082,37.082,15651,0
+DWAW.US,D,20211202,000000,37.143,37.508,37.084,37.378,3814,0
+DWAW.US,D,20211203,000000,36.907,36.907,36.301,36.681,11342,0
+DWAW.US,D,20211206,000000,36.631,36.857,36.463,36.798,2631,0
+DWAW.US,D,20211207,000000,37.62,38.022,37.62,37.997,11261,0
+DWAW.US,D,20211208,000000,38.178,38.286,37.882,38.265,10784,0
+DWAW.US,D,20211209,000000,38.296,38.296,37.589,37.589,2868,0
+DWAW.US,D,20211210,000000,37.803,37.803,37.636,37.744,3334,0
+DWAW.US,D,20211213,000000,37.577,37.577,37.332,37.332,2842,0
+DWAW.US,D,20211214,000000,36.916,36.916,36.424,36.835,1127,0
+DWAW.US,D,20211215,000000,36.69,37.626,36.493,37.626,3685,0
+DWAW.US,D,20211216,000000,37.449,37.449,36.66,36.739,2774,0
+DWAW.US,D,20211217,000000,36.788,36.851,36.663,36.663,4354,0
+DWAW.US,D,20211220,000000,36.108,36.108,35.803,36.049,4072,0
+DWAW.US,D,20211221,000000,36.299,36.947,36.299,36.947,5897,0
+DWAW.US,D,20211222,000000,37.192,37.354,37.074,37.354,3260,0
+DWAW.US,D,20211223,000000,37.57,37.714,37.57,37.62,1686,0
+DWAW.US,D,20211227,000000,37.7,38.305,37.7,38.2826,11816,0
+DWAW.US,D,20211228,000000,38.03,38.1,38.022,38.05,6399,0
+DWAW.US,D,20211229,000000,38.27,38.32,37.97,38.1377,36933,0
+DWAW.US,D,20211230,000000,38.28,38.28,37.89,37.9167,4040,0
+DWAW.US,D,20220103,000000,37.89,37.89,37.69,37.8061,14989,0
+DWAW.US,D,20220104,000000,37.64,37.64,37.23,37.4842,4774,0
+DWAW.US,D,20220105,000000,37.21,37.25,36.294,36.3,4062,0
+DWAW.US,D,20220106,000000,36.26,36.47,36.15,36.2319,5135,0
+DWAW.US,D,20220107,000000,36.12,36.12,35.801,35.8766,3946,0
+DWAW.US,D,20220110,000000,34.98,35.8338,34.95,35.8338,2913,0
+DWAW.US,D,20220111,000000,35.78,36.3,35.765,36.2818,7558,0
+DWAW.US,D,20220112,000000,36.4601,36.4601,36.43,36.448,3850,0
+DWAW.US,D,20220113,000000,36.221,36.221,35.44,35.475,10908,0
+DWAW.US,D,20220114,000000,35.36,35.6464,35.2547,35.6464,1222,0
+DWAW.US,D,20220118,000000,34.83,35.1377,34.6723,34.6723,4405,0
+DWAW.US,D,20220119,000000,34.95,34.951,34.1584,34.1584,2998,0
+DWAW.US,D,20220120,000000,34.45,34.752,33.58,33.6246,9150,0
+DWAW.US,D,20220121,000000,33.0317,33.481,32.56,32.704,421218,0
+DWAW.US,D,20220124,000000,32.04,32.8842,30.9,32.8842,162477,0
+DWAW.US,D,20220125,000000,32.21,32.33,31.9189,32.1208,7524,0
+DWAW.US,D,20220126,000000,32.09,32.09,32.025,32.0494,1720,0
+DWAW.US,D,20220127,000000,32.411,32.51,31.54,31.5919,11380,0
+DWAW.US,D,20220128,000000,31.62,32.54,31.62,32.54,7549,0
+DWAW.US,D,20220131,000000,33.242,33.6293,33.241,33.6293,20774,0
+DWAW.US,D,20220201,000000,33.71,33.8519,33.4727,33.8519,21301,0
+DWAW.US,D,20220202,000000,34.0905,34.2353,33.91,34.2353,7168,0
+DWAW.US,D,20220203,000000,33.44,33.44,33.0054,33.0054,129601,0
+DWAW.US,D,20220204,000000,33.1501,33.63,32.85,33.3833,17139,0
+DWAW.US,D,20220207,000000,33.4067,33.61,33.35,33.4183,3841,0
+DWAW.US,D,20220208,000000,33.7,33.85,33.65,33.8214,85437,0
+DWAW.US,D,20220209,000000,34.27,34.28,34.1412,34.2156,1228,0
+DWAW.US,D,20220210,000000,34.3001,34.3001,33.7,33.78,10491,0
+DWAW.US,D,20220211,000000,33.9,33.9113,33.5097,33.54,1970,0
+DWAW.US,D,20220214,000000,32.98,33.1614,32.92,33.1614,22091,0
+DWAW.US,D,20220215,000000,33.46,33.6209,33.46,33.6209,1985,0
+DWAW.US,D,20220216,000000,33.6,33.78,33.43,33.7161,3085,0
+DWAW.US,D,20220217,000000,33.27,33.285,33.13,33.1413,2036,0
+DWAW.US,D,20220218,000000,33.01,33.18,33.01,33.05,14946,0
+DWAW.US,D,20220222,000000,33.08,33.08,32.56,32.73,17247,0
+DWAW.US,D,20220223,000000,32.5188,32.53,32.26,32.26,1480,0
+DWAW.US,D,20220224,000000,31.7,31.7,31.53,31.53,1271,0
+DWAW.US,D,20220225,000000,32.42,33.33,32.42,33.24,4168,0
+DWAW.US,D,20220228,000000,33,33.12,32.74,32.92,9201,0
+DWAW.US,D,20220301,000000,33,33,32.2,32.34,9332,0
+DWAW.US,D,20220302,000000,32.72,33.261,32.7,33.22,17113,0
+DWAW.US,D,20220303,000000,33.281,33.281,33.09,33.14,10480,0
+DWAW.US,D,20220304,000000,32.61,33.03,32.61,32.982,14856,0
+DWAW.US,D,20220307,000000,32.3,32.3,32.15,32.15,3087,0
+DWAW.US,D,20220308,000000,32.38,32.3801,31.95,31.95,13186,0
+DWAW.US,D,20220309,000000,32.655,32.69,32.52,32.57,21595,0
+DWAW.US,D,20220310,000000,32.28,32.5775,32.215,32.5775,7305,0
+DWAW.US,D,20220311,000000,32.77,32.77,32.26,32.26,5082,0
+DWAW.US,D,20220314,000000,32.29,32.34,32.21,32.2585,1028,0
+DWAW.US,D,20220315,000000,32.33,32.59,32.33,32.59,588,0
+DWAW.US,D,20220316,000000,33.0722,33.1412,32.7,33.1412,111598,0
+DWAW.US,D,20220317,000000,33.41,33.5685,33.41,33.5685,28383,0
+DWAW.US,D,20220318,000000,33.58,33.81,33.56,33.7613,1862,0
+DWAW.US,D,20220321,000000,33.74,33.97,33.68,33.7,3942,0
+DWAW.US,D,20220322,000000,34.01,34.11,33.94,33.99,9531,0
+DWAW.US,D,20220323,000000,33.9092,33.9092,33.67,33.67,7728,0
+DWAW.US,D,20220324,000000,33.86,34.0066,33.8,33.98,10582,0
+DWAW.US,D,20220325,000000,34.3,34.31,34.14,34.27,11338,0
+DWAW.US,D,20220328,000000,34.03,34.2,34.03,34.2,2319,0
+DWAW.US,D,20220329,000000,34.64,34.77,34.47,34.753,64812,0
+DWAW.US,D,20220330,000000,34.72,34.72,34.48,34.5252,3225,0
+DWAW.US,D,20220331,000000,34.35,34.35,34.1007,34.1007,7306,0
+DWAW.US,D,20220401,000000,33.93,34.1492,33.89,34.1393,3152,0
+DWAW.US,D,20220404,000000,33.9701,34.1,33.9201,34.1,9810,0
+DWAW.US,D,20220405,000000,34.06,34.06,33.78,33.78,8178,0
+DWAW.US,D,20220406,000000,33.6508,33.7204,33.56,33.67,9286,0
+DWAW.US,D,20220407,000000,33.47,33.88,33.39,33.86,17035,0
+DWAW.US,D,20220408,000000,33.84,34.08,33.84,34.0508,1596,0
+DWAW.US,D,20220411,000000,33.83,33.88,33.71,33.83,10243,0
+DWAW.US,D,20220412,000000,34.0808,34.11,33.65,33.74,9384,0
+DWAW.US,D,20220413,000000,33.8809,33.8809,33.84,33.84,6877,0
+DWAW.US,D,20220414,000000,34.13,34.1313,34,34,7791,0
+DWAW.US,D,20220418,000000,33.91,34.05,33.801,33.801,9746,0
+DWAW.US,D,20220419,000000,34.05,34.45,34,34.45,14878,0
+DWAW.US,D,20220420,000000,34.78,34.806,34.6,34.65,2492,0
+DWAW.US,D,20220421,000000,34.91,34.9311,34.17,34.17,3873,0
+DWAW.US,D,20220422,000000,33.84,33.87,33.2445,33.2445,4493,0
+DWAW.US,D,20220425,000000,32.5001,33.1937,32.5,33.1937,5553,0
+DWAW.US,D,20220426,000000,32.71,32.74,32.6,32.6,8136,0
+DWAW.US,D,20220427,000000,32.73,32.9,32.54,32.54,3691,0
+DWAW.US,D,20220428,000000,32.54,33.15,32.54,33.0567,9511,0
+DWAW.US,D,20220429,000000,32.88,32.88,32.04,32.18,17399,0
+DWAW.US,D,20220502,000000,32.3586,32.3586,31.66,32.2014,2658,0
+DWAW.US,D,20220503,000000,32.66,32.67,32.66,32.67,4598,0
+DWAW.US,D,20220504,000000,32.78,33.5544,32.74,33.5544,6517,0
+DWAW.US,D,20220505,000000,32.78,32.7812,32.44,32.76,5141,0
+DWAW.US,D,20220506,000000,32.5917,32.6114,32.37,32.6114,4379,0
+DWAW.US,D,20220509,000000,32.32,32.37,32.13,32.13,9915,0
+DWAW.US,D,20220510,000000,31.92,31.92,31.74,31.86,6822,0
+DWAW.US,D,20220511,000000,31.88,32.34,31.76,31.83,2693,0
+DWAW.US,D,20220512,000000,31.7,31.77,31.311,31.77,47673,0
+DWAW.US,D,20220513,000000,32.1493,32.1805,32.03,32.16,4450,0
+DWAW.US,D,20220516,000000,32.32,32.32,32.18,32.2257,4619,0
+DWAW.US,D,20220517,000000,32.66,32.69,32.47,32.69,5122,0
+DWAW.US,D,20220518,000000,31.59,31.59,31.35,31.59,819,0
+DWAW.US,D,20220519,000000,31.1,31.4601,31.1,31.4237,3216,0
+DWAW.US,D,20220520,000000,31.11,31.34,31.075,31.34,1694,0
+DWAW.US,D,20220523,000000,31.6,31.91,31.6,31.91,1928,0
+DWAW.US,D,20220524,000000,31.74,32.15,31.48,32.15,4906,0
+DWAW.US,D,20220525,000000,32.0409,32.25,32.0409,32.25,5162,0
+DWAW.US,D,20220526,000000,32.62,32.64,32.59,32.64,56493,0
+DWAW.US,D,20220527,000000,32.9,33.08,32.9,33.08,1287,0
+DWAW.US,D,20220531,000000,32.99,33.02,32.85,32.85,9387,0
+DWAW.US,D,20220601,000000,32.69,32.7,32.36,32.6215,19676,0
+DWAW.US,D,20220602,000000,32.18,32.7884,32.18,32.7884,4605,0
+DWAW.US,D,20220603,000000,32.52,32.5624,32.51,32.53,2454,0
+DWAW.US,D,20220606,000000,32.65,32.65,32.5,32.57,3766,0
+DWAW.US,D,20220607,000000,32.43,32.96,32.43,32.96,3880,0
+DWAW.US,D,20220608,000000,32.6794,32.74,32.4549,32.4549,15082,0
+DWAW.US,D,20220609,000000,31.7657,31.7657,31.7657,31.7657,303,0
+DWAW.US,D,20220610,000000,31.33,31.35,31.25,31.25,61591,0
+DWAW.US,D,20220613,000000,30.63,30.65,30.04,30.14,10446,0
+DWAW.US,D,20220614,000000,30.28,30.28,29.68,29.88,20313,0
+DWAW.US,D,20220615,000000,30.26,30.26,29.95,30.0109,7869,0
+DWAW.US,D,20220616,000000,29.31,29.314,29.12,29.26,85173,0
+DWAW.US,D,20220617,000000,29.08,29.35,29.08,29.2,8484,0
+DWAW.US,D,20220621,000000,29.53,29.84,29.53,29.73,9843,0
+DWAW.US,D,20220622,000000,29.54,29.97,29.54,29.79,13184,0
+DWAW.US,D,20220623,000000,29.7301,29.86,29.72,29.8582,4071,0
+DWAW.US,D,20220624,000000,30.63,30.69,30.5607,30.6759,1792,0
+DWAW.US,D,20220627,000000,30.78,30.86,30.77,30.86,5409,0
+DWAW.US,D,20220628,000000,31.1201,31.16,30.51,30.51,2217,0
+DWAW.US,D,20220629,000000,30.4708,30.4892,30.355,30.47,3844,0
+DWAW.US,D,20220630,000000,30.3,30.36,30.24,30.2687,17519,0
+DWAW.US,D,20220701,000000,30.37,30.87,30.34,30.87,1838,0
+DWAW.US,D,20220705,000000,30.06,30.25,29.91,30.25,8657,0
+DWAW.US,D,20220706,000000,30.38,30.53,30.07,30.3934,29566,0
+DWAW.US,D,20220707,000000,30.65,30.66,30.5947,30.5947,678,0
+DWAW.US,D,20220708,000000,30.62,30.67,30.45,30.54,3022,0
+DWAW.US,D,20220711,000000,30.38,30.38,30.38,30.38,160,0
+DWAW.US,D,20220712,000000,30.5207,30.56,30.29,30.29,728,0
+DWAW.US,D,20220713,000000,30.2,30.29,30.04,30.14,4842,0
+DWAW.US,D,20220714,000000,29.5392,29.73,29.5392,29.7,4139,0
+DWAW.US,D,20220715,000000,29.9793,30.23,29.9793,30.23,9798,0
+DWAW.US,D,20220718,000000,30.27,30.27,29.91,29.91,5503,0
+DWAW.US,D,20220719,000000,30.18,30.53,30.18,30.53,426,0
+DWAW.US,D,20220720,000000,30.5904,30.5904,30.45,30.4747,6666,0
+DWAW.US,D,20220721,000000,30.29,30.45,30.29,30.45,1374,0
+DWAW.US,D,20220722,000000,30.57,30.57,30.46,30.4992,1798,0
+DWAW.US,D,20220725,000000,30.9,30.91,30.75,30.7959,4423,0
+DWAW.US,D,20220726,000000,30.74,30.745,30.74,30.745,635,0
+DWAW.US,D,20220727,000000,30.69,31.073,30.63,30.95,2751,0
+DWAW.US,D,20220728,000000,30.9,31.41,30.88,31.41,7372,0
+DWAW.US,D,20220729,000000,31.52,31.63,31.485,31.57,4377,0
+DWAW.US,D,20220801,000000,31.499,31.5944,31.445,31.5944,26978,0
+DWAW.US,D,20220802,000000,31.42,31.67,31.3,31.3,242330,0
+DWAW.US,D,20220803,000000,31.41,31.52,31.36,31.4858,16663,0
+DWAW.US,D,20220804,000000,31.35,31.415,31.21,31.21,7042,0
+DWAW.US,D,20220805,000000,31.17,31.35,31.17,31.35,4029,0
+DWAW.US,D,20220808,000000,31.62,31.6561,31.44,31.44,4126,0
+DWAW.US,D,20220809,000000,31.52,31.52,31.4,31.49,3678,0
+DWAW.US,D,20220810,000000,31.98,31.98,31.98,31.98,110,0
+DWAW.US,D,20220811,000000,32.4921,32.5,32.23,32.2753,4957,0
+DWAW.US,D,20220812,000000,32.55,32.84,32.55,32.84,12025,0
+DWAW.US,D,20220815,000000,32.76,32.76,32.73,32.73,155,0
+DWAW.US,D,20220816,000000,32.77,33.01,32.77,32.9278,3780,0
+DWAW.US,D,20220817,000000,32.7,32.83,32.545,32.6973,1408,0
+DWAW.US,D,20220818,000000,32.65,32.9,32.6,32.89,36532,0
+DWAW.US,D,20220819,000000,32.61,32.61,32.35,32.37,3460,0
+DWAW.US,D,20220822,000000,31.99,31.99,31.77,31.83,5051,0
+DWAW.US,D,20220823,000000,31.88,32.02,31.8543,31.8543,3236,0
+DWAW.US,D,20220824,000000,31.85,32.01,31.84,31.9777,6688,0
+DWAW.US,D,20220825,000000,32.14,32.4172,32.14,32.4172,1994,0
+DWAW.US,D,20220826,000000,31.55,31.55,31.55,31.55,101,0
+DWAW.US,D,20220829,000000,31.43,31.5129,31.32,31.32,1696,0
+DWAW.US,D,20220830,000000,31.015,31.09,30.85,31.04,3934,0
+DWAW.US,D,20220831,000000,30.88,30.96,30.73,30.73,5151,0
+DWAW.US,D,20220901,000000,30.48,30.74,30.48,30.74,2350,0
+DWAW.US,D,20220902,000000,30.66,30.66,30.66,30.66,61,0
+DWAW.US,D,20220906,000000,30.33,30.5,30.33,30.5,3456,0
+DWAW.US,D,20220907,000000,30.7209,31.09,30.7209,31.01,4419,0
+DWAW.US,D,20220908,000000,31.22,31.2751,31.15,31.2751,2601,0
+DWAW.US,D,20220909,000000,31.7891,31.83,31.7143,31.83,1557,0
+DWAW.US,D,20220912,000000,31.85,31.99,31.85,31.94,23722,0
+DWAW.US,D,20220913,000000,31.42,31.42,30.76,30.88,2659,0
+DWAW.US,D,20220914,000000,30.78,30.81,30.61,30.7,1193,0
+DWAW.US,D,20220915,000000,30.72,30.78,30.56,30.5906,40603,0
+DWAW.US,D,20220916,000000,30.22,30.31,30.02,30.2743,4015,0
+DWAW.US,D,20220919,000000,30.01,30.49,30.01,30.49,625,0
+DWAW.US,D,20220920,000000,30.08,30.1075,29.96,30.0663,4180,0
+DWAW.US,D,20220921,000000,30.3,30.3,29.6073,29.6073,1225,0
+DWAW.US,D,20220922,000000,29.31,29.31,29.2492,29.2492,1451,0
+DWAW.US,D,20220923,000000,28.91,28.91,28.33,28.54,3236,0
+DWAW.US,D,20220926,000000,28.5635,28.5635,28.09,28.09,1035,0
+DWAW.US,D,20220927,000000,28.39,28.4207,27.88,28.09,2420,0
+DWAW.US,D,20220928,000000,28.65,28.8,28.6,28.75,4841,0
+DWAW.US,D,20220929,000000,28.1,28.22,28.0865,28.217,4931,0
+DWAW.US,D,20220930,000000,28.1935,28.1935,28.01,28.01,3232,0
+DWAW.US,D,20221003,000000,28.59,28.79,28.55,28.741,52578,0
+DWAW.US,D,20221004,000000,29.32,29.81,29.32,29.81,1988,0
+DWAW.US,D,20221005,000000,29.35,29.63,29.2508,29.6,6157,0
+DWAW.US,D,20221006,000000,29.47,29.47,29.28,29.32,5463,0
+DWAW.US,D,20221007,000000,28.67,28.67,28.62,28.62,418,0
+DWAW.US,D,20221010,000000,28.85,28.85,28.425,28.59,1584,0
+DWAW.US,D,20221011,000000,28.422,28.7308,28.422,28.44,3303,0
+DWAW.US,D,20221012,000000,28.41,28.45,28.3526,28.3526,1846,0
+DWAW.US,D,20221013,000000,27.81,29.1235,27.81,29.1,2057,0
+DWAW.US,D,20221014,000000,29.37,29.37,28.5,28.5,296,0
+DWAW.US,D,20221017,000000,29.12,29.13,29.019,29.019,368,0
+DWAW.US,D,20221018,000000,29.46,29.46,29.4445,29.4445,433,0
+DWAW.US,D,20221019,000000,29.2262,29.2262,29.2262,29.2262,53,0
+DWAW.US,D,20221020,000000,28.82,28.92,28.82,28.92,2842,0
+DWAW.US,D,20221021,000000,29.16,29.5679,29.12,29.5679,1268,0
+DWAW.US,D,20221024,000000,29.8635,29.92,29.8635,29.9075,4025,0
+DWAW.US,D,20221025,000000,30.094,30.34,30.0609,30.3324,6330,0
+DWAW.US,D,20221026,000000,30.51,30.51,30.51,30.51,2280,0
+DWAW.US,D,20221027,000000,30.735,30.735,30.49,30.5287,8052,0
+DWAW.US,D,20221028,000000,30.9065,31.1601,30.87,31.1601,1306,0
+DWAW.US,D,20221031,000000,31,31.0705,31,31.0705,1458,0
+DWAW.US,D,20221101,000000,31.35,31.35,31.1,31.2128,2679,0
+DWAW.US,D,20221102,000000,31.09,31.09,30.5643,30.5643,1253,0
+DWAW.US,D,20221103,000000,30.2901,30.52,30.2901,30.3278,98846,0
+DWAW.US,D,20221104,000000,30.91,30.91,30.525,30.7446,17025,0
+DWAW.US,D,20221107,000000,30.7409,31.045,30.7409,31.045,1436,0
+DWAW.US,D,20221108,000000,31.33,31.3423,31.08,31.1494,5957,0
+DWAW.US,D,20221109,000000,30.741,30.7992,30.5835,30.5835,27533,0
+DWAW.US,D,20221110,000000,31.75,31.9434,31.75,31.9434,2839,0
+DWAW.US,D,20221111,000000,31.9,32.1785,31.9,32.1785,857,0
+DWAW.US,D,20221114,000000,32.3,32.3001,31.8696,31.8696,638,0
+DWAW.US,D,20221115,000000,32.22,32.22,31.9,32.0804,509,0
+DWAW.US,D,20221116,000000,31.7936,31.7936,31.7936,31.7936,19,0
+DWAW.US,D,20221117,000000,31.46,31.6634,31.46,31.6634,1401,0
+DWAW.US,D,20221118,000000,31.86,31.9184,31.75,31.9184,3532,0
+DWAW.US,D,20221121,000000,31.92,31.96,31.9,31.9407,5718,0
+DWAW.US,D,20221122,000000,32.2501,32.4313,32.2501,32.4313,269,0
+DWAW.US,D,20221123,000000,32.4519,32.5092,32.44,32.44,3671,0
+DWAW.US,D,20221125,000000,32.6774,32.6774,32.6258,32.6258,843,0
+DWAW.US,D,20221128,000000,32.37,32.37,32.0776,32.0776,1348,0
+DWAW.US,D,20221129,000000,32.31,32.31,32.15,32.2628,3248,0
+DWAW.US,D,20221130,000000,31.99,32.86,31.99,32.8352,6651,0
+DWAW.US,D,20221201,000000,32.85,32.85,32.78,32.8203,826,0
+DWAW.US,D,20221202,000000,32.7754,32.7754,32.7754,32.7754,139,0
+DWAW.US,D,20221205,000000,32.35,32.35,32.125,32.125,982,0
+DWAW.US,D,20221206,000000,32.06,32.06,31.8302,31.8302,135,0
+DWAW.US,D,20221207,000000,31.95,32.01,31.815,31.815,3203,0
+DWAW.US,D,20221208,000000,31.84,31.8871,31.84,31.8871,2007,0
+DWAW.US,D,20221209,000000,31.92,31.94,31.6531,31.6531,43715,0
+DWAW.US,D,20221212,000000,31.861,32.1409,31.86,32.1409,1163,0
+DWAW.US,D,20221213,000000,32.18,32.2658,32.18,32.2658,498,0
+DWAW.US,D,20221214,000000,32.35,32.55,31.9935,32.0947,22659,0
+DWAW.US,D,20221215,000000,31.5,31.66,31.42,31.4789,80725,0
+DWAW.US,D,20221216,000000,31.26,31.26,30.95,31.2058,35119,0
+DWAW.US,D,20221219,000000,30.8,30.8106,30.8,30.8106,4771,0
+DWAW.US,D,20221220,000000,30.7749,30.88,30.7749,30.8517,430,0
+DWAW.US,D,20221221,000000,31.27,31.29,31.18,31.1988,24887,0
+DWAW.US,D,20221222,000000,30.52,30.8925,30.52,30.8925,1236,0
+DWAW.US,D,20221223,000000,30.7328,30.9998,30.7328,30.9998,6117,0
+DWAW.US,D,20221227,000000,31.03,31.0999,30.93,31.025,1885,0
+DWAW.US,D,20221228,000000,31.1,31.1025,30.535,30.535,17948,0
+DWAW.US,D,20221229,000000,31.14,31.18,31.1,31.1496,3030,0
+DWAW.US,D,20221230,000000,30.99,31,30.8,31,4261,0
+DWAW.US,D,20230103,000000,30.9599,31.11,30.8401,31.11,4971,0
+DWAW.US,D,20230104,000000,31.65,31.7314,31.65,31.7314,181,0
+DWAW.US,D,20230105,000000,31.39,31.6128,31.36,31.6128,2488,0
+DWAW.US,D,20230106,000000,32,32.36,31.9949,32.36,7640,0
+DWAW.US,D,20230109,000000,32.3489,32.3489,32.3489,32.3489,2,0
+DWAW.US,D,20230110,000000,32.376,32.65,32.376,32.65,348,0
+DWAW.US,D,20230111,000000,32.89,32.9536,32.89,32.9536,403,0
+DWAW.US,D,20230112,000000,32.96,33.21,32.95,33.1609,2659,0
+DWAW.US,D,20230113,000000,33.05,33.1647,33.05,33.1647,273,0
+DWAW.US,D,20230117,000000,33.16,33.16,32.971,33.02,3486,0
+DWAW.US,D,20230118,000000,32.49,32.5142,32.49,32.5142,812,0
+DWAW.US,D,20230119,000000,32.1,32.2,32.1,32.16,210,0
+DWAW.US,D,20230120,000000,32.6202,32.7773,32.6202,32.7773,127,0
+DWAW.US,D,20230123,000000,32.75,33.27,32.75,33.235,15574,0
+DWAW.US,D,20230124,000000,33.22,33.22,33.051,33.0998,775,0
+DWAW.US,D,20230125,000000,32.86,33.3005,32.83,33.3005,2283,0
+DWAW.US,D,20230126,000000,33.37,33.57,33.32,33.54,9580,0
+DWAW.US,D,20230127,000000,33.61,33.92,33.505,33.77,28061,0
+DWAW.US,D,20230130,000000,33.51,33.56,33.34,33.34,20754,0
+DWAW.US,D,20230131,000000,33.52,33.99,33.482,33.9472,2206,0
+DWAW.US,D,20230201,000000,33.8301,34.39,33.65,34.27,15880,0
+DWAW.US,D,20230202,000000,34.6,34.7712,34.6,34.7712,102,0
+DWAW.US,D,20230203,000000,34.6,34.67,34.3,34.3222,4441,0
+DWAW.US,D,20230206,000000,33.8601,33.96,33.8601,33.9126,2872,0
+DWAW.US,D,20230207,000000,33.7682,34.177,33.7682,34.177,2040,0
+DWAW.US,D,20230208,000000,33.6601,33.6953,33.66,33.6953,1017,0
+DWAW.US,D,20230209,000000,33.3702,33.3702,33.3702,33.3702,1,0
+DWAW.US,D,20230210,000000,33.2534,33.53,33.2534,33.4899,3704,0
+DWAW.US,D,20230213,000000,33.74,33.9045,33.74,33.9045,550,0
+DWAW.US,D,20230214,000000,33.7,33.97,33.7,33.9191,3105,0
+DWAW.US,D,20230215,000000,33.7,34.0793,33.7,34.0793,4806,0
+DWAW.US,D,20230216,000000,33.82,33.9699,33.46,33.6593,9608,0
+DWAW.US,D,20230217,000000,33.3762,33.5908,33.31,33.5908,8077,0
+DWAW.US,D,20230221,000000,32.69,32.7149,32.66,32.66,1615,0
+DWAW.US,D,20230222,000000,32.7501,32.7501,32.63,32.67,3031,0
+DWAW.US,D,20230223,000000,32.92,32.925,32.48,32.87,2273,0
+DWAW.US,D,20230224,000000,32.36,32.5169,32.36,32.5169,433,0
+DWAW.US,D,20230227,000000,32.58,32.58,32.4747,32.4747,125,0
+DWAW.US,D,20230228,000000,32.48,32.48,32.3677,32.3677,3430,0
+DWAW.US,D,20230301,000000,32.3099,32.39,32.3099,32.35,1751,0
+DWAW.US,D,20230302,000000,32.21,32.48,32.21,32.4142,2626,0
+DWAW.US,D,20230303,000000,32.66,32.84,32.66,32.8319,2754,0
+DWAW.US,D,20230306,000000,32.62,32.62,32.62,32.62,32,0
+DWAW.US,D,20230307,000000,32.35,32.35,32.05,32.05,2937,0
+DWAW.US,D,20230308,000000,32.02,32.14,32.02,32.14,263,0
+DWAW.US,D,20230309,000000,32.1019,32.15,31.2575,31.2575,5255,0
+DWAW.US,D,20230310,000000,30.7116,30.83,30.315,30.4277,6436,0
+DWAW.US,D,20230313,000000,30.14,30.14,29.78,29.78,2734,0
+DWAW.US,D,20230314,000000,30.3913,30.3913,29.9507,30.1046,1470,0
+DWAW.US,D,20230315,000000,29.404,29.5405,29.375,29.5405,11781,0
+DWAW.US,D,20230316,000000,29.78,29.97,29.69,29.9328,7983,0
+DWAW.US,D,20230317,000000,29.4144,29.4766,29.39,29.4269,401,0
+DWAW.US,D,20230320,000000,29.741,29.82,29.72,29.7801,3552,0
+DWAW.US,D,20230321,000000,30.28,30.42,30.17,30.3211,22977,0
+DWAW.US,D,20230322,000000,30.2799,30.2799,29.6254,29.6254,4361,0
+DWAW.US,D,20230323,000000,29.59,29.98,29.27,29.4,49289,0
+DWAW.US,D,20230324,000000,29.2167,29.56,29.18,29.56,18624,0
+DWAW.US,D,20230327,000000,29.92,30.12,29.84,29.9,2044,0
+DWAW.US,D,20230328,000000,29.98,30.09,29.8435,30.01,2631,0
+DWAW.US,D,20230329,000000,30.26,30.56,30.26,30.47,903,0
+DWAW.US,D,20230330,000000,30.7,30.73,30.61,30.61,601,0
+DWAW.US,D,20230331,000000,30.82,31.12,30.803,31.12,2667,0
+DWAW.US,D,20230403,000000,31.18,31.19,31.0402,31.13,10754,0
+DWAW.US,D,20230404,000000,31.04,31.04,30.62,30.72,5151,0
+DWAW.US,D,20230405,000000,30.65,30.7635,30.595,30.7635,5172,0
+DWAW.US,D,20230406,000000,30.67,30.92,30.67,30.76,1907,0
+DWAW.US,D,20230410,000000,30.55,31,30.55,30.9625,3833,0
+DWAW.US,D,20230411,000000,31.21,31.4035,31.21,31.29,1425,0
+DWAW.US,D,20230412,000000,31.374,31.374,30.99,30.99,15634,0
+DWAW.US,D,20230413,000000,31.02,31.24,30.99,31.19,1101,0
+DWAW.US,D,20230414,000000,31.03,31.12,31.02,31.05,1474,0
+DWAW.US,D,20230417,000000,31.1101,31.39,31.1101,31.33,3571,0
+DWAW.US,D,20230418,000000,31.32,31.45,31.28,31.36,11559,0
+DWAW.US,D,20230419,000000,31.17,31.34,31.17,31.28,379,0
+DWAW.US,D,20230420,000000,31.176,31.176,31.02,31.02,788,0
+DWAW.US,D,20230421,000000,31.03,31.03,30.87,30.98,1186,0
+DWAW.US,D,20230424,000000,30.8902,31.045,30.8902,31.045,1798,0
+DWAW.US,D,20230425,000000,30.6808,30.6808,30.494,30.494,1804,0
+DWAW.US,D,20230426,000000,30.39,30.43,30.18,30.2017,8848,0
+DWAW.US,D,20230427,000000,30.32,30.7257,30.32,30.7257,2370,0
+DWAW.US,D,20230428,000000,30.84,31.202,30.84,31.202,5919,0
+DWAW.US,D,20230501,000000,31.04,31.0741,31.04,31.0741,2023,0
+DWAW.US,D,20230502,000000,30.4,30.63,30.4,30.6035,3676,0
+DWAW.US,D,20230503,000000,30.77,30.82,30.395,30.395,4887,0
+DWAW.US,D,20230504,000000,29.975,29.975,29.8,29.8391,1946,0
+DWAW.US,D,20230505,000000,29.96,30.23,29.96,30.2065,12003,0
+DWAW.US,D,20230508,000000,30.15,30.2699,30.15,30.253,7360,0
+DWAW.US,D,20230509,000000,30.01,30.1041,30,30.1041,6260,0
+DWAW.US,D,20230510,000000,30.19,30.19,30.0507,30.175,5293,0
+DWAW.US,D,20230511,000000,29.96,30.1,29.96,30.07,2856,0
+DWAW.US,D,20230512,000000,30.14,30.14,29.97,29.995,968,0
+DWAW.US,D,20230515,000000,30.1,30.285,30.1,30.285,1023,0
+DWAW.US,D,20230516,000000,30.135,30.135,30.03,30.03,1177,0
+DWAW.US,D,20230517,000000,30.04,30.255,30.04,30.255,1476,0
+DWAW.US,D,20230518,000000,30.34,30.4763,30.34,30.4763,678,0
+DWAW.US,D,20230519,000000,30.5,30.55,30.5,30.5,725,0
+DWAW.US,D,20230522,000000,30.5649,30.605,30.5649,30.605,1403,0
+DWAW.US,D,20230523,000000,30.44,30.44,30.185,30.185,372,0
+DWAW.US,D,20230524,000000,29.8,29.82,29.8,29.82,1604,0
+DWAW.US,D,20230525,000000,29.78,29.89,29.78,29.89,619,0
+DWAW.US,D,20230526,000000,30.404,30.41,30.3503,30.41,1552,0
+DWAW.US,D,20230530,000000,30.2,30.2859,30.19,30.2859,1265,0
+DWAW.US,D,20230531,000000,29.91,30.0606,29.88,30.0606,1408,0
+DWAW.US,D,20230601,000000,30.158,30.395,30.158,30.395,573,0
+DWAW.US,D,20230602,000000,30.76,30.76,30.755,30.755,32391,0
+DWAW.US,D,20230605,000000,30.71,30.71,30.685,30.685,7119,0
+DWAW.US,D,20230606,000000,30.77,30.88,30.745,30.841,10702,0
+DWAW.US,D,20230607,000000,30.86,30.87,30.5,30.51,9490,0
+DWAW.US,D,20230608,000000,30.74,30.8313,30.73,30.8313,3253,0
+DWAW.US,D,20230609,000000,30.8768,30.98,30.74,30.7712,3565,0
+DWAW.US,D,20230612,000000,31.09,31.1169,31.09,31.1169,103,0
+DWAW.US,D,20230613,000000,31.44,31.48,31.3407,31.395,11970,0
+DWAW.US,D,20230614,000000,31.5467,31.581,31.265,31.45,4262,0
+DWAW.US,D,20230615,000000,31.64,31.8897,31.64,31.8306,2315,0
+DWAW.US,D,20230616,000000,31.85,31.888,31.71,31.7481,42870,0
+DWAW.US,D,20230620,000000,31.5,31.53,31.32,31.3798,11758,0
+DWAW.US,D,20230621,000000,31.24,31.33,31.2368,31.2368,2311,0
+DWAW.US,D,20230622,000000,31.0854,31.22,31.0854,31.2111,3810,0
+DWAW.US,D,20230623,000000,30.81,30.84,30.81,30.8143,2289,0
+DWAW.US,D,20230626,000000,30.82,30.929,30.76,30.7774,2727,0
+DWAW.US,D,20230627,000000,30.98,31.22,30.98,31.1904,1484,0
+DWAW.US,D,20230628,000000,31.14,31.21,31.14,31.1785,514,0
+DWAW.US,D,20230629,000000,31.11,31.18,31.094,31.1575,2462,0
+DWAW.US,D,20230630,000000,31.55,31.68,31.55,31.62,2424,0
+DWAW.US,D,20230703,000000,31.5202,31.62,31.5202,31.58,611,0
+DWAW.US,D,20230705,000000,31.37,31.37,31.32,31.365,5550,0
+DWAW.US,D,20230706,000000,30.7207,30.9195,30.7001,30.9195,1003,0
+DWAW.US,D,20230707,000000,31.02,31.03,30.98,31.0118,2516,0
+DWAW.US,D,20230710,000000,31.15,31.38,31.15,31.365,5219,0
+DWAW.US,D,20230711,000000,31.403,31.6434,31.4,31.6434,914,0
+DWAW.US,D,20230712,000000,31.86,31.9603,31.86,31.935,3634,0
+DWAW.US,D,20230713,000000,32.324,32.385,32.324,32.385,491,0
+DWAW.US,D,20230714,000000,32.3,32.3,32.2357,32.2357,640,0
+DWAW.US,D,20230717,000000,32.41,32.465,32.3101,32.465,5432,0
+DWAW.US,D,20230718,000000,32.47,32.585,32.47,32.585,58285,0
+DWAW.US,D,20230719,000000,32.7034,32.7034,32.52,32.59,41179,0
+DWAW.US,D,20230720,000000,32.38,32.43,32.3101,32.35,1185,0
+DWAW.US,D,20230721,000000,32.384,32.579,32.384,32.4638,21496,0
+DWAW.US,D,20230724,000000,32.35,32.35,32.3045,32.3045,444,0
+DWAW.US,D,20230725,000000,32.33,32.58,32.33,32.45,17085,0
+DWAW.US,D,20230726,000000,32.3108,32.42,32.3108,32.35,3471,0
+DWAW.US,D,20230727,000000,32.93,32.94,32.3,32.36,4634,0
+DWAW.US,D,20230728,000000,32.69,32.86,32.604,32.675,33487,0
+DWAW.US,D,20230731,000000,32.8,32.8,32.76,32.7697,3587,0
+DWAW.US,D,20230801,000000,32.4,32.55,32.4,32.53,4659,0
+DWAW.US,D,20230802,000000,32.0535,32.0535,31.7899,31.9093,15901,0
+DWAW.US,D,20230803,000000,31.73,31.8387,31.61,31.8089,14866,0
+DWAW.US,D,20230804,000000,31.7473,31.979,31.55,31.5717,2230,0
+DWAW.US,D,20230807,000000,31.72,31.81,31.685,31.81,1192,0
+DWAW.US,D,20230808,000000,31.23,31.5244,31.23,31.5244,2002,0
+DWAW.US,D,20230809,000000,31.268,31.5,31.1601,31.2415,9219,0
+DWAW.US,D,20230810,000000,31.32,31.32,31.26,31.315,9972,0
+DWAW.US,D,20230811,000000,31.01,31.135,31.01,31.0924,3061,0
+DWAW.US,D,20230814,000000,31.35,31.3679,31.25,31.3679,5213,0
+DWAW.US,D,20230815,000000,31.16,31.2109,31.0578,31.0578,5758,0
+DWAW.US,D,20230816,000000,30.7328,30.7328,30.7328,30.7328,207,0
+DWAW.US,D,20230817,000000,30.43,30.44,30.3757,30.3757,1091,0
+DWAW.US,D,20230818,000000,30.24,30.3838,30.24,30.3838,990,0
+DWAW.US,D,20230821,000000,30.56,30.785,30.55,30.785,4351,0
+DWAW.US,D,20230822,000000,30.77,30.89,30.68,30.68,6405,0
+DWAW.US,D,20230823,000000,31.07,31.16,31.07,31.12,1269,0
+DWAW.US,D,20230824,000000,30.65,30.68,30.465,30.465,1631,0
+DWAW.US,D,20230825,000000,30.69,30.69,30.69,30.69,39,0
+DWAW.US,D,20230828,000000,30.9535,30.9535,30.79,30.93,4838,0
+DWAW.US,D,20230829,000000,31.385,31.5799,31.385,31.56,2795,0
+DWAW.US,D,20230830,000000,31.72,31.72,31.72,31.72,1,0
+DWAW.US,D,20230831,000000,31.83,31.905,31.8,31.8,3844,0
+DWAW.US,D,20230901,000000,31.8021,31.85,31.78,31.78,1016,0
+DWAW.US,D,20230905,000000,31.8104,31.87,31.8104,31.83,579,0
+DWAW.US,D,20230906,000000,31.49,31.5988,31.49,31.5988,9385,0
+DWAW.US,D,20230907,000000,31.2,31.45,31.2,31.4072,3036,0
+DWAW.US,D,20230908,000000,31.404,31.404,31.32,31.3874,726,0
+DWAW.US,D,20230911,000000,31.52,31.72,31.52,31.68,6625,0
+DWAW.US,D,20230912,000000,31.5509,31.5509,31.38,31.38,1514,0
+DWAW.US,D,20230913,000000,31.49,31.49,31.4,31.44,4253,0
+DWAW.US,D,20230914,000000,31.73,31.73,31.71,31.71,142,0
+DWAW.US,D,20230915,000000,31.43,31.4542,31.17,31.17,1699,0
+DWAW.US,D,20230918,000000,31.2599,31.2599,31.12,31.18,8159,0
+DWAW.US,D,20230919,000000,30.9153,31.16,30.9153,31.115,7952,0
+DWAW.US,D,20230920,000000,31.27,31.28,30.73,30.73,4518,0
+DWAW.US,D,20230921,000000,30.38,30.3801,30.17,30.17,3052,0
+DWAW.US,D,20230922,000000,30.44,30.47,30.2162,30.2162,716,0
+DWAW.US,D,20230925,000000,30.3172,30.3172,30.3172,30.3172,10,0
+DWAW.US,D,20230926,000000,29.97,29.984,29.87,29.88,3308,0
+DWAW.US,D,20230927,000000,30,30.0134,29.9,30.0134,1700,0
+DWAW.US,D,20230928,000000,29.9,30.26,29.9,30.26,936,0
+DWAW.US,D,20230929,000000,30.3,30.3,30.27,30.27,10653,0
+DWAW.US,D,20231002,000000,30.18,30.37,30.18,30.37,1551,0
+DWAW.US,D,20231003,000000,29.85,29.85,29.74,29.83,4907,0
+DWAW.US,D,20231004,000000,29.98,30.21,29.97,30.21,2618,0
+DWAW.US,D,20231005,000000,29.8405,30.09,29.84,30.06,4318,0
+DWAW.US,D,20231006,000000,30.61,30.64,30.58,30.58,197026,0
+DWAW.US,D,20231009,000000,30.74,30.74,30.7,30.73,2055,0
+DWAW.US,D,20231010,000000,30.9602,31.05,30.9602,31.05,916,0
+DWAW.US,D,20231011,000000,31.11,31.17,30.82,31.17,35955,0
+DWAW.US,D,20231012,000000,31.08,31.08,30.772,30.947,880,0
+DWAW.US,D,20231013,000000,30.96,30.96,30.58,30.6,616,0
+DWAW.US,D,20231016,000000,30.97,31.08,30.94,30.96,547784,0
+DWAW.US,D,20231017,000000,31.06,31.09,30.85,30.96,6084,0
+DWAW.US,D,20231018,000000,30.75,30.75,30.42,30.45,5075,0
+DWAW.US,D,20231019,000000,30.57,30.57,30.12,30.16,3949,0
+DWAW.US,D,20231020,000000,30.02,30.02,29.67,29.67,1783,0
+DWAW.US,D,20231023,000000,29.6669,29.92,29.6669,29.7104,4160,0
+DWAW.US,D,20231024,000000,29.92,30.0125,29.9099,29.97,2115,0
+DWAW.US,D,20231025,000000,29.71,29.71,29.23,29.26,2759,0
+DWAW.US,D,20231026,000000,28.75,28.97,28.75,28.8,3878,0
+DWAW.US,D,20231027,000000,29.08,29.08,28.78,28.87,30085,0
+DWAW.US,D,20231030,000000,29.03,29.03,29.03,29.03,37,0
+DWAW.US,D,20231031,000000,29.048,29.22,29.048,29.22,195,0
+DWAW.US,D,20231101,000000,29.37,29.7,29.37,29.6586,4267,0
+DWAW.US,D,20231102,000000,30.0954,30.25,30.0954,30.22,8093,0
+DWAW.US,D,20231103,000000,30.59,30.7488,30.59,30.65,44334,0
+DWAW.US,D,20231106,000000,30.67,30.67,30.54,30.65,2984,0
+DWAW.US,D,20231107,000000,30.8975,30.9867,30.8975,30.96,5308,0
+DWAW.US,D,20231108,000000,30.94,30.94,30.82,30.8544,861,0
+DWAW.US,D,20231109,000000,30.9,30.9098,30.63,30.63,4655,0
+DWAW.US,D,20231110,000000,30.8,31.2,30.8,31.2,3678,0
+DWAW.US,D,20231113,000000,31.08,31.16,31.04,31.16,3682,0
+DWAW.US,D,20231114,000000,31.94,31.94,31.93,31.93,907,0
+DWAW.US,D,20231115,000000,32.015,32.015,31.99,31.99,2778,0
+DWAW.US,D,20231116,000000,31.83,31.9275,31.83,31.91,3423,0
+DWAW.US,D,20231117,000000,31.87,31.99,31.87,31.98,2569,0
+DWAW.US,D,20231120,000000,32.36,32.36,32.3438,32.3438,7318,0
+DWAW.US,D,20231121,000000,32.17,32.19,32.14,32.16,2191,0
+DWAW.US,D,20231122,000000,32.26,32.39,32.26,32.29,12590,0
+DWAW.US,D,20231124,000000,32.27,32.3099,32.27,32.28,706,0
+DWAW.US,D,20231127,000000,32.3799,32.3799,32.2512,32.2512,214,0
+DWAW.US,D,20231128,000000,32.16,32.3406,32.16,32.3,1598,0
+DWAW.US,D,20231129,000000,32.47,32.62,32.35,32.37,5899,0
+DWAW.US,D,20231130,000000,32.14,32.39,32.13,32.39,9923,0
+DWAW.US,D,20231201,000000,32.2802,32.55,32.2802,32.55,367,0
+DWAW.US,D,20231204,000000,32.23,32.3,32.2071,32.3,16554,0
+DWAW.US,D,20231205,000000,32.07,32.2401,32.07,32.24,8474,0
+DWAW.US,D,20231206,000000,32.38,32.39,32.12,32.17,4034,0
+DWAW.US,D,20231207,000000,32.31,32.56,32.31,32.56,4689,0
+DWAW.US,D,20231208,000000,32.51,32.61,32.51,32.61,406,0
+DWAW.US,D,20231211,000000,33.04,33.11,33.03,33.11,2478,0
+DWAW.US,D,20231212,000000,33.27,33.2873,33.27,33.2873,8602,0
+DWAW.US,D,20231213,000000,33.77,33.86,33.77,33.86,1471,0
+DWAW.US,D,20231214,000000,33.99,34.0515,33.75,33.96,3350,0
+DWAW.US,D,20231215,000000,34.0525,34.0525,33.89,34.02,50932,0
+DWAW.US,D,20231218,000000,34.15,34.18,34.12,34.12,7429,0
+DWAW.US,D,20231219,000000,34.15,34.3402,34.15,34.3402,1141,0
+DWAW.US,D,20231220,000000,34.29,34.38,33.78,33.78,588,0
+DWAW.US,D,20231221,000000,34.17,34.27,34.0573,34.27,8471,0
+DWAW.US,D,20231222,000000,34.32,34.3259,34.3105,34.3259,1982,0
+DWAW.US,D,20231226,000000,33.91,34.0499,33.91,34.02,18662,0
+DWAW.US,D,20231227,000000,34.03,34.08,33.97,34.08,4330,0
+DWAW.US,D,20231228,000000,34.1,34.16,34.07,34.07,39064,0
+DWAW.US,D,20231229,000000,33.85,33.8968,33.775,33.8865,16416,0
+DWAW.US,D,20240102,000000,33.49,33.5,33.32,33.37,5750,0
+DWAW.US,D,20240103,000000,33.13,33.16,32.9983,32.9983,54711,0
+DWAW.US,D,20240104,000000,32.83,32.83,32.83,32.83,149,0
+DWAW.US,D,20240105,000000,32.99,33.1,32.82,32.876,4955,0
+DWAW.US,D,20240108,000000,33.246,33.5267,33.246,33.5267,824,0
+DWAW.US,D,20240109,000000,33.38,33.61,33.38,33.5488,4563,0
+DWAW.US,D,20240110,000000,33.6047,33.76,33.58,33.7172,12504,0
+DWAW.US,D,20240111,000000,33.7299,33.78,33.4499,33.7647,3109,0
+DWAW.US,D,20240112,000000,33.92,33.92,33.6803,33.7528,1208,0
+DWAW.US,D,20240116,000000,33.57,33.68,33.57,33.68,780,0
+DWAW.US,D,20240117,000000,33.3957,33.5028,33.255,33.5028,2657,0
+DWAW.US,D,20240118,000000,33.7201,33.95,33.63,33.9284,833,0
+DWAW.US,D,20240119,000000,34.36,34.52,34.36,34.5116,520,0
+DWAW.US,D,20240122,000000,34.67,34.67,34.592,34.65,1821,0
+DWAW.US,D,20240123,000000,34.65,34.8,34.5999,34.74,13417,0
+DWAW.US,D,20240124,000000,34.99,35.1674,34.88,34.88,2908,0
+DWAW.US,D,20240125,000000,34.88,34.96,34.88,34.96,1179,0
+DWAW.US,D,20240126,000000,34.85,34.85,34.69,34.69,537,0
+DWAW.US,D,20240129,000000,34.69,35.12,34.69,35.12,5051,0
+DWAW.US,D,20240130,000000,34.96,34.96,34.83,34.83,742,0
+DWAW.US,D,20240131,000000,34.4201,34.5401,34.31,34.31,2144,0
+DWAW.US,D,20240201,000000,34.64,34.64,34.64,34.64,13,0
+DWAW.US,D,20240202,000000,34.94,35.07,34.94,35.07,5548,0
+DWAW.US,D,20240205,000000,34.8603,34.94,34.8602,34.88,2398,0
+DWAW.US,D,20240206,000000,34.88,34.9187,34.81,34.9187,1387,0
+DWAW.US,D,20240207,000000,35.35,35.42,35.29,35.42,1167,0
+DWAW.US,D,20240208,000000,35.555,35.555,35.47,35.4783,487,0
+DWAW.US,D,20240209,000000,35.57,35.94,35.57,35.94,5424,0
+DWAW.US,D,20240212,000000,36.01,36.01,35.69,35.69,5031,0
+DWAW.US,D,20240213,000000,34.97,35.36,34.97,35.2,3577,0
+DWAW.US,D,20240214,000000,35.53,35.82,35.53,35.82,4537,0
+DWAW.US,D,20240215,000000,35.76,35.8899,35.76,35.83,3046,0
+DWAW.US,D,20240216,000000,35.77,35.77,35.54,35.54,2028,0
+DWAW.US,D,20240220,000000,35.36,35.36,35.0599,35.13,1098,0
+DWAW.US,D,20240221,000000,34.87,34.9199,34.6999,34.91,4168,0
+DWAW.US,D,20240222,000000,36.17,36.17,36.1336,36.1336,1743,0
+DWAW.US,D,20240223,000000,36.35,36.35,36.05,36.0532,2910,0
+DWAW.US,D,20240226,000000,36.07,36.2399,36.06,36.0882,7170,0
+DWAW.US,D,20240227,000000,36.07,36.155,36.07,36.1097,1456,0
+DWAW.US,D,20240228,000000,36.02,36.02,35.9,35.9,1391,0
+DWAW.US,D,20240229,000000,36.3,36.37,36.2,36.37,2117,0
+DWAW.US,D,20240301,000000,36.51,37.0202,36.51,37.0202,2116,0
+DWAW.US,D,20240304,000000,37.13,37.13,37.13,37.13,316,0
+DWAW.US,D,20240305,000000,36.51,36.51,36.39,36.39,486,0
+DWAW.US,D,20240306,000000,36.81,36.81,36.76,36.76,226,0
+DWAW.US,D,20240307,000000,37.12,37.34,37.12,37.34,369,0
+DWAW.US,D,20240308,000000,37.5,37.5,36.6937,36.6937,1286,0
+DWAW.US,D,20240311,000000,36.35,36.35,36.33,36.33,348,0
+DWAW.US,D,20240312,000000,36.53,37,36.53,37,2637,0
+DWAW.US,D,20240313,000000,36.78,36.8,36.73,36.73,3120,0
+DWAW.US,D,20240314,000000,36.63,36.63,36.63,36.63,216,0
+DWAW.US,D,20240315,000000,36.2114,36.2148,36.12,36.12,3341,0
+DWAW.US,D,20240318,000000,36.406,36.4278,36.406,36.4278,479,0
+DWAW.US,D,20240319,000000,36.16,36.54,36.16,36.54,205,0
+DWAW.US,D,20240320,000000,36.9594,36.9594,36.9594,36.9594,59,0
+DWAW.US,D,20240321,000000,37.4506,37.4506,37.32,37.32,3165,0
+DWAW.US,D,20240322,000000,37.16,37.31,37.16,37.25,1595,0
+DWAW.US,D,20240325,000000,37.31,37.31,37.1959,37.1959,378,0
+DWAW.US,D,20240326,000000,37.0604,37.0604,37.0604,37.0604,18,0
+DWAW.US,D,20240327,000000,36.91,37.1163,36.91,37.1163,1799,0
+DWAW.US,D,20240328,000000,37.13,37.13,37.03,37.03,656,0
+DWAW.US,D,20240401,000000,37.07,37.0863,36.89,37.0863,891,0
+DWAW.US,D,20240402,000000,36.5555,36.8484,36.5555,36.8484,317,0
+DWAW.US,D,20240403,000000,36.98,36.98,36.98,36.98,77,0
+DWAW.US,D,20240404,000000,37.36,37.36,36.4032,36.4032,478,0
+DWAW.US,D,20240405,000000,36.9647,36.9647,36.9647,36.9647,115,0
+DWAW.US,D,20240408,000000,36.9024,36.9024,36.8778,36.8778,194,0
+DWAW.US,D,20240409,000000,36.8147,36.8147,36.8147,36.8147,111,0
+DWAW.US,D,20240410,000000,36.57,36.6447,36.57,36.6447,818,0
+DWAW.US,D,20240411,000000,37.16,37.17,37.12,37.1311,4943,0
+DWAW.US,D,20240412,000000,36.7,36.73,36.4576,36.4576,2203,0
+DWAW.US,D,20240415,000000,36.4677,36.4677,35.81,35.8664,1413,0
+DWAW.US,D,20240416,000000,35.9508,36.07,35.9508,35.9609,1301,0
+DWAW.US,D,20240417,000000,35.9999,35.9999,35.5128,35.5128,618,0
+DWAW.US,D,20240418,000000,35.3437,35.3437,35.2813,35.2813,169,0
+DWAW.US,D,20240419,000000,34.8,34.8,34.69,34.73,1179,0
+DWAW.US,D,20240422,000000,34.7679,34.7679,34.7679,34.7679,15,0
+DWAW.US,D,20240423,000000,34.92,35.44,34.92,35.4259,3684,0
+DWAW.US,D,20240424,000000,35.24,35.4242,35.24,35.4242,330,0
+DWAW.US,D,20240425,000000,35.2409,35.2409,35.2409,35.2409,58,0
+DWAW.US,D,20240426,000000,35.3,35.72,35.3,35.71,1007,0
+DWAW.US,D,20240429,000000,35.82,35.83,35.66,35.765,1034,0
+DWAW.US,D,20240430,000000,35.2502,35.2502,35.2502,35.2502,10,0
+DWAW.US,D,20240501,000000,35.03,35.03,34.9426,34.9426,2089,0
+DWAW.US,D,20240502,000000,35.27,35.2854,35.27,35.2854,4245,0
+DWAW.US,D,20240503,000000,35.98,35.99,35.93,35.9478,2170,0
+DWAW.US,D,20240506,000000,36.36,36.55,36.285,36.55,2392,0
+DWAW.US,D,20240507,000000,36.48,36.67,36.47,36.48,901,0
+DWAW.US,D,20240508,000000,36.47,36.53,36.39,36.45,1691,0
+DWAW.US,D,20240509,000000,36.5891,36.5891,36.5891,36.5891,82,0
+DWAW.US,D,20240510,000000,36.6504,36.6504,36.6504,36.6504,11,0
+DWAW.US,D,20240513,000000,36.5364,36.5364,36.5364,36.5364,1,0
+DWAW.US,D,20240514,000000,36.8,36.8,36.7985,36.7985,419,0
+DWAW.US,D,20240515,000000,37.411,37.483,37.37,37.483,1187,0
+DWAW.US,D,20240516,000000,37.39,37.39,37.2729,37.2729,431,0
+DWAW.US,D,20240517,000000,37.2111,37.2111,37.2111,37.2111,56,0
+DWAW.US,D,20240520,000000,37.43,37.535,37.43,37.4578,1655,0
+DWAW.US,D,20240521,000000,37.2,37.54,37.2,37.54,2826,0
+DWAW.US,D,20240522,000000,37.4413,37.4413,37.4413,37.4413,12,0
+DWAW.US,D,20240523,000000,37.687,37.82,37.4178,37.4178,1103,0
+DWAW.US,D,20240524,000000,37.7681,37.7681,37.7681,37.7681,1,0
+DWAW.US,D,20240528,000000,37.9004,37.9004,37.9004,37.9004,6,0
+DWAW.US,D,20240529,000000,37.76,37.78,37.7045,37.7045,3555,0
+DWAW.US,D,20240530,000000,37.08,37.08,37.08,37.08,32,0
+DWAW.US,D,20240531,000000,36.99,37.0789,36.83,37.0789,1517,0
+DWAW.US,D,20240603,000000,37.09,37.16,37.09,37.16,468,0
+DWAW.US,D,20240604,000000,37.2074,37.2074,37.2074,37.2074,197,0
+DWAW.US,D,20240605,000000,37.935,37.935,37.935,37.935,152,0
+DWAW.US,D,20240606,000000,37.9505,37.9505,37.7701,37.8447,7944,0
+DWAW.US,D,20240607,000000,37.83,37.83,37.83,37.83,50,0
+DWAW.US,D,20240610,000000,38.02,38.1242,38.02,38.1242,241,0
+DWAW.US,D,20240611,000000,37.9501,38.2338,37.9501,38.2338,424,0
+DWAW.US,D,20240612,000000,38.88,38.88,38.7784,38.7784,298,0
+DWAW.US,D,20240613,000000,38.91,39,38.91,38.95,1125,0
+DWAW.US,D,20240614,000000,38.818,38.98,38.818,38.98,130,0
+DWAW.US,D,20240617,000000,39.22,39.58,39.22,39.5,7653,0
+DWAW.US,D,20240618,000000,39.47,39.69,39.47,39.68,2050,0
+DWAW.US,D,20240620,000000,39.7499,39.75,39.3619,39.3619,1004,0
+DWAW.US,D,20240621,000000,39.11,39.31,39.11,39.12,1768,0
+DWAW.US,D,20240624,000000,39.08,39.08,38.7216,38.7216,603,0
+DWAW.US,D,20240625,000000,38.92,39.0891,38.92,39.0891,811,0
+DWAW.US,D,20240626,000000,39.1635,39.1635,39.1635,39.1635,175,0
+DWAW.US,D,20240627,000000,39.13,39.34,39.13,39.2155,560,0
+DWAW.US,D,20240628,000000,39.17,39.17,39.04,39.04,443,0
+DWAW.US,D,20240701,000000,39.31,39.31,39.2853,39.2853,284,0
+DWAW.US,D,20240702,000000,39.07,39.56,39.07,39.5173,5912,0
+DWAW.US,D,20240703,000000,39.9,39.9,39.8692,39.8692,117,0
+DWAW.US,D,20240705,000000,39.95,40.14,39.91,40.14,5337,0
+DWAW.US,D,20240708,000000,40.2081,40.24,40.2081,40.2081,121,0
+DWAW.US,D,20240709,000000,40.27,40.3,40.21,40.22,669,0
+DWAW.US,D,20240710,000000,40.3242,40.69,40.3242,40.6454,1566,0
+DWAW.US,D,20240711,000000,40.55,40.55,40.02,40.02,2163,0
+DWAW.US,D,20240712,000000,40.43,40.49,40.1438,40.1438,2707,0
+DWAW.US,D,20240715,000000,40.19,40.38,40.18,40.33,1379,0
+DWAW.US,D,20240716,000000,40.44,40.45,40.44,40.45,201,0
+DWAW.US,D,20240717,000000,39.4,39.4,39.06,39.06,490,0
+DWAW.US,D,20240718,000000,39.44,39.44,38.74,38.86,2525,0
+DWAW.US,D,20240719,000000,38.84,38.84,38.5,38.5,815,0
+DWAW.US,D,20240722,000000,39.134,39.25,39.13,39.13,2367,0
+DWAW.US,D,20240723,000000,39.26,39.27,39.26,39.27,316,0
+DWAW.US,D,20240724,000000,38.2311,38.2311,37.79,37.81,1124,0
+DWAW.US,D,20240725,000000,37.5,37.57,37.41,37.4168,1892,0
+DWAW.US,D,20240726,000000,37.85,37.85,37.85,37.85,66,0
+DWAW.US,D,20240729,000000,37.81,37.81,37.81,37.81,303,0
+DWAW.US,D,20240730,000000,37.2674,37.2674,37.2674,37.2674,46,0
+DWAW.US,D,20240731,000000,38.19,38.325,38.19,38.32,1038,0
+DWAW.US,D,20240801,000000,38.55,38.55,37.15,37.51,1280,0
+DWAW.US,D,20240802,000000,36.67,36.73,36.16,36.35,9029,0
+DWAW.US,D,20240805,000000,35.13,35.4,35.13,35.4,8395,0
+DWAW.US,D,20240806,000000,35.46,36.03,35.46,35.59,25270,0
+DWAW.US,D,20240807,000000,35.58,35.58,35.32,35.33,872,0
+DWAW.US,D,20240808,000000,36.1268,36.14,36.1268,36.14,257,0
+DWAW.US,D,20240809,000000,36.3115,36.4,36.3115,36.4,316,0
+DWAW.US,D,20240812,000000,36.3101,36.32,36.24,36.32,2448,0
+DWAW.US,D,20240813,000000,36.66,36.94,36.66,36.92,5540,0
+DWAW.US,D,20240814,000000,37.0599,37.1096,37.0599,37.1096,287,0
+DWAW.US,D,20240815,000000,37.71,37.75,37.67,37.67,2602,0
+DWAW.US,D,20240816,000000,37.7499,37.7801,37.7499,37.7743,954,0
+DWAW.US,D,20240819,000000,37.92,38.19,37.92,38.12,1563,0
+DWAW.US,D,20240820,000000,38.04,38.12,38.04,38.12,366,0
+DWAW.US,D,20240821,000000,38.14,38.19,38.14,38.19,154,0
+DWAW.US,D,20240822,000000,38.02,38.02,37.8484,37.8484,359,0
+DWAW.US,D,20240823,000000,38.26,38.29,38.26,38.29,688,0
+DWAW.US,D,20240826,000000,38.26,38.26,38.26,38.26,139,0
+DWAW.US,D,20240827,000000,38.33,38.33,38.33,38.33,32,0
+DWAW.US,D,20240828,000000,38.025,38.0712,37.875,38.0629,546,0
+DWAW.US,D,20240829,000000,38.33,38.35,38.0289,38.0289,5386,0
+DWAW.US,D,20240830,000000,38.38,38.38,38.38,38.38,22,0
+DWAW.US,D,20240903,000000,38.07,38.07,37.54,37.59,2288,0
+DWAW.US,D,20240904,000000,37.6,37.6,37.49,37.56,1182,0
+DWAW.US,D,20240905,000000,37.385,37.47,37.385,37.47,897,0
+DWAW.US,D,20240906,000000,36.76,36.87,36.76,36.799,739,0
+DWAW.US,D,20240909,000000,37,37.2136,37,37.2136,910,0
+DWAW.US,D,20240910,000000,37.3831,37.3831,37.3831,37.3831,1,0
+DWAW.US,D,20240911,000000,37.07,37.74,36.8499,37.73,9445,0
+DWAW.US,D,20240912,000000,37.97,38.13,37.97,38.0609,7771,0
+DWAW.US,D,20240913,000000,38.23,38.31,38.22,38.2902,1471,0
+DWAW.US,D,20240916,000000,38.2499,38.39,38.2499,38.3527,518,0
+DWAW.US,D,20240917,000000,38.422,38.422,38.34,38.34,801,0
+DWAW.US,D,20240918,000000,38.2694,38.2694,38.2694,38.2694,360,0
+DWAW.US,D,20240919,000000,38.91,38.97,38.88,38.88,17170,0
+DWAW.US,D,20240920,000000,38.81,38.81,38.8,38.8,495,0
+DWAW.US,D,20240923,000000,38.94,38.98,38.94,38.98,1441,0
+DWAW.US,D,20240924,000000,39.01,39.01,39.01,39.01,71,0
+DWAW.US,D,20240925,000000,39,39,39,39,46,0
+DWAW.US,D,20240926,000000,39,39.08,39,39.08,1067,0
+DWAW.US,D,20240927,000000,39.17,39.17,39.1,39.1,342,0
+DWAW.US,D,20240930,000000,38.99,39.18,38.99,39.18,118,0
+DWAW.US,D,20241001,000000,38.75,38.91,38.75,38.91,439,0
+DWAW.US,D,20241002,000000,38.86,38.86,38.84,38.84,439,0
+DWAW.US,D,20241003,000000,38.86,38.86,38.85,38.85,1568,0
+DWAW.US,D,20241004,000000,38.88,39.12,38.85,39.12,7875,0
+DWAW.US,D,20241007,000000,38.84,38.84,38.812,38.84,471,0
+DWAW.US,D,20241008,000000,39.12,39.12,39.12,39.12,40,0
+DWAW.US,D,20241009,000000,39.325,39.47,39.325,39.47,16511,0
+DWAW.US,D,20241010,000000,39.3906,39.3906,39.3906,39.3906,90,0
+DWAW.US,D,20241011,000000,39.6304,39.6304,39.6304,39.6304,64,0
+DWAW.US,D,20241014,000000,39.88,39.88,39.88,39.88,64,0
+DWAW.US,D,20241015,000000,39.6097,39.6097,39.6097,39.6097,46,0
+DWAW.US,D,20241016,000000,39.64,39.791,39.59,39.791,2546,0
+DWAW.US,D,20241017,000000,39.9699,39.9699,39.75,39.75,177,0
+DWAW.US,D,20241018,000000,39.9192,39.99,39.91,39.91,5275,0
+DWAW.US,D,20241021,000000,39.91,39.91,39.91,39.91,119,0
+DWAW.US,D,20241022,000000,39.74,39.8698,39.74,39.8698,907,0
+DWAW.US,D,20241023,000000,39.4,39.4769,39.4,39.4769,143,0
+DWAW.US,D,20241024,000000,39.53,39.53,39.53,39.53,118,0
+DWAW.US,D,20241025,000000,39.5369,39.5369,39.5369,39.5369,1,0
+DWAW.US,D,20241028,000000,39.74,39.74,39.6642,39.6642,1635,0
+DWAW.US,D,20241029,000000,39.7,39.7,39.7,39.7,62,0
+DWAW.US,D,20241030,000000,39.65,39.65,39.65,39.65,17,0
+DWAW.US,D,20241031,000000,39.0201,39.04,38.9,38.9152,1212,0
+DWAW.US,D,20241104,000000,39,39,38.9194,38.9194,659,0
+DWAW.US,D,20241105,000000,39.37,39.49,39.37,39.47,3797,0
+DWAW.US,D,20241106,000000,40.5,40.57,40.5,40.57,254,0
+DWAW.US,D,20241107,000000,40.94,40.94,40.94,40.94,33,0
+DWAW.US,D,20241108,000000,41.1768,41.1768,41.1768,41.1768,154,0
+DWAW.US,D,20241111,000000,41.49,41.53,41.4226,41.4226,1458,0
+DWAW.US,D,20241112,000000,41.42,41.42,41.2647,41.2647,3223,0
+DWAW.US,D,20241113,000000,41.4,41.445,41.28,41.3,1823,0
+DWAW.US,D,20241114,000000,41.21,41.21,40.83,40.83,905,0
+DWAW.US,D,20241115,000000,40.4,40.46,40.38,40.46,881,0
+DWAW.US,D,20241118,000000,40.63,40.63,40.57,40.57,280,0
+DWAW.US,D,20241120,000000,40.73,40.9021,40.73,40.9021,325,0
+DWAW.US,D,20241121,000000,41.1567,41.33,41.1567,41.3066,918,0
+DWAW.US,D,20241122,000000,41.46,41.6778,41.46,41.6778,771,0
+DWAW.US,D,20241125,000000,41.88,41.9102,41.88,41.9102,415,0
+DWAW.US,D,20241126,000000,41.98,41.98,41.9442,41.96,588,0
+DWAW.US,D,20241127,000000,41.87,41.89,41.8629,41.8629,611,0
+DWAW.US,D,20241129,000000,42.075,42.11,42.03,42.0644,1422,0
+DWAW.US,D,20241202,000000,42.0601,42.0601,42.02,42.02,268,0
+DWAW.US,D,20241204,000000,42.33,42.42,42.305,42.42,1985,0
+DWAW.US,D,20241205,000000,42.36,42.405,42.33,42.33,743,0
+DWAW.US,D,20241209,000000,42.22,42.22,42.08,42.08,973,0
+DWAW.US,D,20241210,000000,42.04,42.04,41.8062,41.8062,219,0
+DWAW.US,D,20241211,000000,42.165,42.165,42.1,42.1,321,0
+DWAW.US,D,20241212,000000,42.14,42.14,41.99,41.99,349,0
+DWAW.US,D,20241213,000000,41.8129,41.87,41.78,41.78,341,0
+DWAW.US,D,20241217,000000,41.6,41.62,41.6,41.62,332,0
+DWAW.US,D,20241218,000000,41.67,41.67,40.2972,40.2972,1914,0
+DWAW.US,D,20241219,000000,40.375,40.375,40.2129,40.2129,1351,0
+DWAW.US,D,20241220,000000,40.825,40.89,40.7486,40.7486,780,0
+DWAW.US,D,20241223,000000,40.76,40.79,40.68,40.79,566,0
+DWAW.US,D,20241224,000000,40.895,41.2391,40.895,41.2391,1612,0
+DWAW.US,D,20241226,000000,41.07,41.29,41.07,41.262,367,0
+DWAW.US,D,20241227,000000,40.73,40.7825,40.73,40.7825,313,0
+DWAW.US,D,20250102,000000,40.54,40.54,40.21,40.21,134,0
+DWAW.US,D,20250103,000000,40.65,40.78,40.65,40.69,880,0
+DWAW.US,D,20250106,000000,41.13,41.13,40.96,40.96,255,0
+DWAW.US,D,20250107,000000,40.96,40.96,40.41,40.43,1698,0
+DWAW.US,D,20250110,000000,40.25,40.25,39.83,39.91,6718,0
+DWAW.US,D,20250114,000000,40.05,40.2253,40.05,40.2253,852,0
+DWAW.US,D,20250115,000000,40.94,40.94,40.755,40.88,1470,0
+DWAW.US,D,20250117,000000,41.36,41.36,41.29,41.29,214,0
+DWAW.US,D,20250121,000000,41.6,41.87,41.57,41.87,1092,0
+DWAW.US,D,20250122,000000,42.14,42.14,41.94,41.94,9031,0
+DWAW.US,D,20250123,000000,41.87,42.16,41.81,42.16,2099,0
+DWAW.US,D,20250124,000000,42.1399,42.1399,42,42,485,0
+DWAW.US,D,20250127,000000,41.29,41.5,41.25,41.5,1500,0
+DWAW.US,D,20250128,000000,41.65,41.91,41.63,41.78,4871,0
+DWAW.US,D,20250129,000000,41.72,41.77,41.59,41.62,1924,0
+DWAW.US,D,20250130,000000,41.95,42.08,41.95,42.08,717,0
+DWAW.US,D,20250203,000000,41.515,41.68,41.45,41.5395,5446,0
+DWAW.US,D,20250204,000000,41.66,41.79,41.55,41.7425,5328,0
+DWAW.US,D,20250205,000000,42.07,42.15,42.07,42.15,376,0
+DWAW.US,D,20250206,000000,42.268,42.268,42.1,42.23,1720,0
+DWAW.US,D,20250207,000000,42.17,42.24,42.16,42.23,541,0
+DWAW.US,D,20250210,000000,42.54,42.54,42.3,42.4,2363,0
+DWAW.US,D,20250211,000000,41.98,42.005,41.78,41.86,10280,0
+DWAW.US,D,20250212,000000,41.7299,41.85,41.7299,41.85,7979,0
+DWAW.US,D,20250213,000000,42.08,42.09,42.07,42.09,1109,0
+DWAW.US,D,20250214,000000,42.19,42.27,42.14,42.27,310,0
+DWAW.US,D,20250218,000000,42.3699,42.4791,42.3375,42.4791,2350,0
+DWAW.US,D,20250219,000000,42.31,42.505,42.24,42.375,2838,0
+DWAW.US,D,20250220,000000,41.59,41.7528,41.59,41.7528,351,0
+DWAW.US,D,20250221,000000,41.3917,41.3917,40.4584,40.4584,218,0
+DWAW.US,D,20250226,000000,40.16,40.73,40.16,40.4,4038,0
+DWAW.US,D,20250227,000000,40.38,40.38,39.554,39.5718,898,0
+DWAW.US,D,20250228,000000,39.8101,40.13,39.8101,40.13,295,0
+DWAW.US,D,20250303,000000,40.29,40.29,39.17,39.3259,1564,0
+DWAW.US,D,20250304,000000,38.92,38.92,38.7825,38.7825,414,0
+DWAW.US,D,20250305,000000,38.76,39.2621,38.76,39.2621,192,0
+DWAW.US,D,20250306,000000,38.32,38.37,37.95,37.95,5205,0
+DWAW.US,D,20250307,000000,37.49,38.0549,37.19,38.0549,11291,0
+DWAW.US,D,20250310,000000,36.933,36.933,36.4457,36.7828,722,0
+DWAW.US,D,20250311,000000,36.76,36.76,36.7425,36.7425,521,0
+DWAW.US,D,20250312,000000,37.08,37.1182,36.62,36.96,6378,0
+DWAW.US,D,20250313,000000,36.4999,36.4999,36.15,36.16,7131,0
+DWAW.US,D,20250314,000000,37.1599,37.2215,37.0726,37.2215,1281,0
+DWAW.US,D,20250317,000000,37.785,37.8006,37.785,37.8006,174,0
+DWAW.US,D,20250318,000000,37.17,37.2,37.16,37.16,1364,0
+DWAW.US,D,20250320,000000,38.1279,38.1279,37.74,37.798,974,0
+DWAW.US,D,20250321,000000,37.6001,37.77,37.6001,37.7666,4844,0
+DWAW.US,D,20250324,000000,38.49,38.7571,38.49,38.7571,299,0
+DWAW.US,D,20250325,000000,38.74,38.8194,38.74,38.759,859,0
+DWAW.US,D,20250326,000000,38.58,38.58,38.07,38.1808,1742,0
+DWAW.US,D,20250327,000000,37.86,37.89,37.75,37.75,998,0
+DWAW.US,D,20250328,000000,37.39,37.39,36.86,36.9431,764,0
+DWAW.US,D,20250331,000000,36.4,37.01,36.34,37,2089,0
+DWAW.US,D,20250401,000000,36.94,37.36,36.94,37.36,268,0
+DWAW.US,D,20250402,000000,37.475,37.85,37.46,37.85,1536,0
+DWAW.US,D,20250403,000000,36.24,36.24,35.41,35.41,3296,0
+DWAW.US,D,20250404,000000,33.33,33.49,33.2538,33.2538,9198,0
+DWAW.US,D,20250407,000000,33.84,34.44,32.66,33.3323,2934,0
+DWAW.US,D,20250408,000000,34.55,34.55,32.76,32.7783,2049,0
+DWAW.US,D,20250409,000000,33,36.38,33,36.3554,1282,0
+DWAW.US,D,20250410,000000,35.345,35.345,34.13,34.92,6834,0
+DWAW.US,D,20250411,000000,34.65,35.4616,34.65,35.4616,252,0
+DWAW.US,D,20250414,000000,35.84,35.9286,35.4,35.82,1305,0
+DWAW.US,D,20250415,000000,36.0687,36.0687,35.83,35.8584,1073,0
+DWAW.US,D,20250416,000000,35.59,35.59,35.14,35.38,4642,0
+DWAW.US,D,20250417,000000,35.24,35.59,35.24,35.4176,3446,0
+DWAW.US,D,20250421,000000,34.2,34.5,34.03,34.5,1643,0
+DWAW.US,D,20250423,000000,37.06,37.06,36.1117,36.2553,1085,0
+DWAW.US,D,20250425,000000,37.055,37.2635,37.055,37.2635,1002,0
+DWAW.US,D,20250428,000000,37.3433,37.43,37.3433,37.43,1254,0
+DWAW.US,D,20250430,000000,37,37.58,37,37.53,5329,0
+DWAW.US,D,20250501,000000,37.8703,38.24,37.8703,37.93,962,0
+DWAW.US,D,20250502,000000,38.51,38.82,38.51,38.7312,563,0
+DWAW.US,D,20250505,000000,38.874646,38.874646,38.7517,38.7517,419,0
+DWAW.US,D,20250506,000000,38.28,38.55,38.28,38.4746,3422,0
+DWAW.US,D,20250507,000000,38.54,38.54,38.49,38.51,683,0
+DWAW.US,D,20250508,000000,38.7,38.7,38.56,38.56,889,0
+DWAW.US,D,20250509,000000,38.545,38.545,38.48,38.5329,622,0
+DWAW.US,D,20250513,000000,39.17,39.2384,39.17,39.2384,290,0
+DWAW.US,D,20250514,000000,39.28,39.3506,39.28,39.3506,327,0
+DWAW.US,D,20250515,000000,39.79,39.79,39.7178,39.7178,703,0
+DWAW.US,D,20250516,000000,39.7862,39.9699,39.71,39.9148,9157,0
+DWAW.US,D,20250519,000000,39.98,40.28,39.98,40.1878,1506,0
+DWAW.US,D,20250520,000000,40.1,40.34,40.1,40.2418,4584,0
+DWAW.US,D,20250521,000000,40.31,40.4,39.8641,39.8641,6989,0
+DWAW.US,D,20250522,000000,39.87,40.07,39.8338,39.8338,13753,0
+DWAW.US,D,20250523,000000,40.07,40.07,40,40,249,0
+DWAW.US,D,20250528,000000,40.3,40.42,40.2382,40.2382,3060,0
+DWAW.US,D,20250529,000000,40.19,40.36,40.19,40.25,3115,0
+DWAW.US,D,20250602,000000,40.39,40.89,40.38,40.89,2294,0
+DWAW.US,D,20250603,000000,40.72,40.76,40.64,40.64,12280,0
+DWAW.US,D,20250604,000000,40.84,40.84,40.8,40.8,171,0
+DWAW.US,D,20250605,000000,40.63,40.63,40.44,40.5157,2047,0
+DWAW.US,D,20250606,000000,40.5993,40.6693,40.5993,40.6365,466,0
+DWAW.US,D,20250609,000000,40.38,40.61,40.38,40.5022,9772,0
+DWAW.US,D,20250610,000000,40.35,40.59,40.32,40.58,8806,0
+DWAW.US,D,20250611,000000,40.56,40.75,40.43,40.51,7808,0
+DWAW.US,D,20250612,000000,40.6889,40.77,40.58,40.77,5424,0
+DWAW.US,D,20250613,000000,40.455,40.47,40.29,40.3277,25529,0
+DWAW.US,D,20250616,000000,40.71,40.71,40.5362,40.5362,1274,0
+DWAW.US,D,20250617,000000,40.36,40.36,40.2001,40.34,362,0
+DWAW.US,D,20250618,000000,40.3301,40.34,40.265,40.265,400,0
+DWAW.US,D,20250620,000000,40.22,40.26,40.08,40.1893,12445,0
+DWAW.US,D,20250623,000000,40.38,40.685,40.15,40.685,15780,0
+DWAW.US,D,20250624,000000,40.87,41,40.82,41,523,0
+DWAW.US,D,20250625,000000,40.72,40.792,40.72,40.792,664,0
+DWAW.US,D,20250626,000000,40.96,41.1409,40.96,41.1409,117,0
+DWAW.US,D,20250627,000000,40.98,41.377,40.98,41.13,43903,0
+DWAW.US,D,20250630,000000,41.33,41.5696,41.33,41.5696,2803,0
+DWAW.US,D,20250701,000000,41.41,41.41,41.2155,41.26,3520,0
+DWAW.US,D,20250702,000000,41.22,41.255,41.16,41.255,6405,0
+DWAW.US,D,20250703,000000,41.43,41.53,41.43,41.53,209,0
+DWAW.US,D,20250708,000000,41.16,41.16,41.0162,41.09,836,0
+DWAW.US,D,20250709,000000,41.11,41.38,41.11,41.315,8955,0
+DWAW.US,D,20250710,000000,41.19,41.345,41.19,41.345,1704,0
+DWAW.US,D,20250711,000000,41.11,41.2018,41.071,41.125,2393,0
+DWAW.US,D,20250714,000000,41.26,41.36,41.26,41.36,151,0
+DWAW.US,D,20250715,000000,41.08,41.08,41.02,41.02,209,0
+DWAW.US,D,20250716,000000,41.01,41.255,41.01,41.255,419,0
+DWAW.US,D,20250717,000000,41.26,41.315,41.23,41.315,2450,0
+DWAW.US,D,20250718,000000,41.38,41.41,41.2713,41.335,2718,0
+DWAW.US,D,20250721,000000,41.48,41.63,41.48,41.515,1664,0
+DWAW.US,D,20250722,000000,41.27,41.445,41.27,41.445,1813,0
+DWAW.US,D,20250723,000000,41.52,41.78,41.52,41.73,635,0
+DWAW.US,D,20250724,000000,41.54,41.7028,41.54,41.6843,2037,0
+DWAW.US,D,20250725,000000,41.5915,41.735,41.5915,41.735,337,0
+DWAW.US,D,20250728,000000,41.56,41.57,41.48,41.48,578,0
+DWAW.US,D,20250729,000000,41.51,41.535,41.43,41.53,2401,0
+DWAW.US,D,20250730,000000,41.5,41.61,41.29,41.3814,3188,0
+DWAW.US,D,20250731,000000,41.45,41.5084,41.3311,41.3311,1614,0
+DWAW.US,D,20250801,000000,40.98,41.2519,40.98,41.2519,1176,0
+DWAW.US,D,20250804,000000,41.55,41.7149,41.55,41.7149,255,0
+DWAW.US,D,20250805,000000,41.67,41.67,41.58,41.6289,921,0
+DWAW.US,D,20250806,000000,41.72,42.0556,41.66,42.0556,4578,0
+DWAW.US,D,20250807,000000,41.94,41.9523,41.8009,41.8926,746,0
+DWAW.US,D,20250808,000000,42.15,42.1752,42.13,42.1752,569,0
+DWAW.US,D,20250811,000000,42.29,42.31,42.1128,42.1128,348,0
+DWAW.US,D,20250812,000000,42.29,42.5676,42.18,42.5676,482,0
+DWAW.US,D,20250813,000000,42.26,42.4022,42.26,42.4022,5937,0
+DWAW.US,D,20250814,000000,42.27,42.395,42.26,42.395,4449,0
+DWAW.US,D,20250815,000000,42.18,42.1899,42.15,42.1825,760,0
+DWAW.US,D,20250818,000000,42.03,42.2017,42.03,42.2017,228,0
+DWAW.US,D,20250819,000000,41.8,41.8,41.6521,41.6521,107,0
+DWAW.US,D,20250820,000000,41.23,41.6468,41.23,41.6468,178,0
+DWAW.US,D,20250821,000000,41.4894,41.5256,41.33,41.4296,882,0
+DWAW.US,D,20250822,000000,41.85,42.105,41.85,41.9117,1220,0
+DWAW.US,D,20250825,000000,41.91,41.96,41.8053,41.8053,1451,0
+DWAW.US,D,20250826,000000,41.895,42.1233,41.88,42.1233,457,0
+DWAW.US,D,20250827,000000,42.07,42.1446,42.06,42.1446,329,0
+DWAW.US,D,20250828,000000,42.23,42.4,42.23,42.3747,590,0
+DWAW.US,D,20250829,000000,42,42,41.77,41.8548,3816,0
+DWAW.US,D,20250902,000000,41.38,41.5899,41.29,41.5899,1859,0
+DWAW.US,D,20250903,000000,41.55,41.6691,41.45,41.6691,2505,0
+DWAW.US,D,20250904,000000,41.85,42.0725,41.84,42.0725,1185,0
+DWAW.US,D,20250905,000000,41.89,41.9158,41.6201,41.9158,1216,0
+DWAW.US,D,20250908,000000,42.3,42.3215,42.2618,42.2618,960,0
+DWAW.US,D,20250909,000000,42.3288,42.5107,42.2612,42.5107,418,0
+DWAW.US,D,20250910,000000,43.11,43.11,43.11,43.11,183,0
+DWAW.US,D,20250916,000000,43.472,43.472,43.3892,43.3892,1747,0
+DWAW.US,D,20250919,000000,43.85,43.8832,43.85,43.8832,1648,0
+DWAW.US,D,20250922,000000,44.1399,44.1399,44.1145,44.1145,504,0
+DWAW.US,D,20250923,000000,43.81,43.81,43.7932,43.7932,342,0
+DWAW.US,D,20250925,000000,43.31,43.31,43.3087,43.3087,148,0
+DWAW.US,D,20250929,000000,43.7907,43.8,43.6814,43.6814,1907,0
+DWAW.US,D,20250930,000000,43.62,43.8866,43.62,43.8866,1260,0
+DWAW.US,D,20251001,000000,43.71,43.9031,43.7,43.9031,1539,0
+DWAW.US,D,20251002,000000,43.81,43.9078,43.81,43.9078,366,0
+DWAW.US,D,20251003,000000,43.9,43.9927,43.6971,43.6971,1465,0
+DWAW.US,D,20251006,000000,43.82,43.8568,43.82,43.8568,185,0
+DWAW.US,D,20251008,000000,43.9,44.1271,43.9,44.1271,1957,0
+DWAW.US,D,20251013,000000,43.668,43.7322,43.668,43.7322,662,0
+DWAW.US,D,20251015,000000,44.0586,44.0586,43.6321,43.6321,897,0
+DWAW.US,D,20251016,000000,43.8469,43.8469,43.3364,43.3364,991,0
+DWAW.US,D,20251017,000000,43.3296,43.4469,43.285,43.4469,689,0
+DWAW.US,D,20251020,000000,43.78,43.83,43.78,43.7818,652,0
+DWAW.US,D,20251021,000000,43.64,43.7519,43.64,43.7519,1767,0
+DWAW.US,D,20251022,000000,43.75,43.75,43.29,43.3293,361,0
+DWAW.US,D,20251023,000000,43.6204,43.78,43.6204,43.7071,1879,0
+DWAW.US,D,20251027,000000,44.59,44.6442,44.59,44.6442,749,0
+DWAW.US,D,20251028,000000,44.81,44.8361,44.6601,44.8361,1127,0
+DWAW.US,D,20251029,000000,45.0196,45.0196,44.81,44.8905,2229,0
+DWAW.US,D,20251030,000000,44.33,44.33,44.1131,44.1131,838,0
+DWAW.US,D,20251103,000000,44.145,44.2407,44.145,44.2407,2588,0
+DWAW.US,D,20251104,000000,43.5558,43.5558,43.4804,43.4804,228,0
+DWAW.US,D,20251105,000000,43.68,43.7216,43.68,43.7216,700,0
+DWAW.US,D,20251106,000000,43.2,43.51,43.15,43.2394,13574,0
+DWAW.US,D,20251107,000000,42.75,43.2699,42.735,43.2699,699,0
+DWAW.US,D,20251110,000000,43.81,44.05,43.71,44.0497,2974,0
+DWAW.US,D,20251111,000000,44.15,44.15,44.0633,44.0633,303,0
+DWAW.US,D,20251112,000000,44.18,44.22,44.18,44.2068,437,0
+DWAW.US,D,20251113,000000,43.72,43.72,43.38,43.4368,344,0
+DWAW.US,D,20251114,000000,43.565,43.63,43.4388,43.4388,1953,0
+DWAW.US,D,20251117,000000,43.05,43.05,42.939,42.939,950,0
+DWAW.US,D,20251118,000000,42.75,42.75,42.38,42.567,4090,0
+DWAW.US,D,20251119,000000,42.65,42.65,42.5,42.6168,3899,0
+DWAW.US,D,20251120,000000,43.26,43.26,41.8287,41.8287,3059,0
+DWAW.US,D,20251121,000000,42.05,42.2799,42.05,42.1272,636,0
+DWAW.US,D,20251125,000000,43.06,43.1742,43.06,43.1742,201,0
+DWAW.US,D,20251202,000000,43.8701,43.9122,43.8701,43.9122,201,0
+DWAW.US,D,20251203,000000,43.84,44.0192,43.84,44.0192,839,0
+DWAW.US,D,20251205,000000,44.27,44.27,44.2453,44.2453,212,0
+DWAW.US,D,20251209,000000,44.31,44.31,44.2786,44.2786,340,0
+DWAW.US,D,20251210,000000,44.36,44.6597,44.36,44.6597,611,0
+DWAW.US,D,20251212,000000,44.35,44.35,44.0902,44.0902,606,0
+DWAW.US,D,20251215,000000,44.14,44.14,44.08,44.0989,600,0
+DWAW.US,D,20251216,000000,43.72,44.0542,43.72,44.0542,744,0
+DWAW.US,D,20251218,000000,43.95,43.95,43.8883,43.8883,520,0
+DWAW.US,D,20251219,000000,44.2701,44.4119,44.2701,44.4119,651,0
+DWAW.US,D,20251222,000000,44.26,44.3418,44.26,44.2962,2731,0
+DWAW.US,D,20251223,000000,44.4,44.525,44.335,44.525,1027,0
+DWAW.US,D,20251226,000000,44.77,44.77,44.62,44.695,11723,0
+DWAW.US,D,20251229,000000,44.54,44.54,44.45,44.45,191,0
+DWAW.US,D,20251230,000000,44.62,44.632,44.5183,44.5183,444,0
+DWAW.US,D,20251231,000000,44.28,44.28,44.1705,44.1705,731,0
+DWAW.US,D,20260102,000000,44.4986,44.52,44.3345,44.431,5748,0
+DWAW.US,D,20260105,000000,44.83,45,44.83,44.915,11500,0
+DWAW.US,D,20260106,000000,45.03,45.105,45.03,45.105,400,0
+DWAW.US,D,20260107,000000,45.178,45.178,45.03,45.03,665,0
+DWAW.US,D,20260109,000000,45.098,45.1363,45.098,45.1363,244,0
+DWAW.US,D,20260112,000000,45.31,45.37,45.27,45.3671,1202,0
+DWAW.US,D,20260113,000000,45.34,45.39,45.22,45.238,1262,0
+DWAW.US,D,20260114,000000,44.97,45.04,44.88,45.0309,778,0
+DWAW.US,D,20260115,000000,45.356,45.42,45.1258,45.1258,13115,0
+DWAW.US,D,20260116,000000,45.34,45.34,45.2,45.2007,810,0
+DWAW.US,D,20260120,000000,44.44,44.44,44.3466,44.3466,2999,0
+DWAW.US,D,20260121,000000,44.46,44.8312,44.45,44.8312,2777,0
+DWAW.US,D,20260122,000000,45.15,45.15,45.01,45.0599,3624,0
+DWAW.US,D,20260126,000000,45.36,45.51,45.3506,45.3506,1792,0
+DWAW.US,D,20260127,000000,45.87,46.1,45.87,46.0526,1931,0
+DWAW.US,D,20260128,000000,46.07,46.07,45.93,46.0098,450,0
+DWAW.US,D,20260129,000000,46.25,46.25,45.81,46.0643,900,0
+DWAW.US,D,20260130,000000,45.505,45.505,45.3549,45.3549,547,0
+DWAW.US,D,20260202,000000,45.53,45.75,45.53,45.6837,1904,0
+DWAW.US,D,20260203,000000,45.49,45.67,45.49,45.6303,448,0
+DWAW.US,D,20260204,000000,45.14,45.14,45.0234,45.0234,604,0
+DWAW.US,D,20260205,000000,44.93,44.93,44.4408,44.4408,2461,0
+DWAW.US,D,20260206,000000,45.3599,45.6756,45.34,45.6756,680,0
+DWAW.US,D,20260209,000000,46.27,46.27,46.2566,46.2566,1601,0
+DWAW.US,D,20260210,000000,46.46,46.46,46.1672,46.1672,3954,0
+DWAW.US,D,20260211,000000,46.1802,46.4756,46.18,46.4756,1953,0
+DWAW.US,D,20260212,000000,45.76,45.7626,45.74,45.7626,949,0
+DWAW.US,D,20260213,000000,45.79,46.04,45.79,45.8889,21125,0
+DWAW.US,D,20260217,000000,45.87,45.9151,45.87,45.9151,451,0
+DWAW.US,D,20260218,000000,46.07,46.11,45.96,46.11,3832,0
diff --git a/daily/us/nasdaq etfs/dyfi.us.txt b/daily/us/nasdaq etfs/dyfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f331ccca00d72ddd5efc91a59daaf3fff03a55e
--- /dev/null
+++ b/daily/us/nasdaq etfs/dyfi.us.txt	
@@ -0,0 +1,523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYFI.US,D,20240112,000000,25.17,25.2,25.1,25.1556,8810,0
+DYFI.US,D,20240116,000000,25.0488,25.0697,24.8615,24.9053,12687,0
+DYFI.US,D,20240117,000000,24.95,24.95,24.84,24.845,4372,0
+DYFI.US,D,20240118,000000,24.8796,24.8796,24.8487,24.8503,1763,0
+DYFI.US,D,20240119,000000,24.8215,24.8798,24.8215,24.8798,2350,0
+DYFI.US,D,20240122,000000,24.9569,24.98,24.9085,24.92,950,0
+DYFI.US,D,20240123,000000,24.865,24.8873,24.865,24.8873,1102,0
+DYFI.US,D,20240124,000000,24.885,24.885,24.8572,24.8572,1455,0
+DYFI.US,D,20240125,000000,24.945,25.0393,24.945,25.025,3705,0
+DYFI.US,D,20240126,000000,25.02,25.02,24.9936,25.006,2227,0
+DYFI.US,D,20240129,000000,25.035,25.0885,25.035,25.055,1508,0
+DYFI.US,D,20240130,000000,25.03,25.055,25.03,25.055,24675,0
+DYFI.US,D,20240131,000000,25.0985,25.0985,24.99,25.0169,8474,0
+DYFI.US,D,20240201,000000,25.1,25.18,25.0901,25.16,16337,0
+DYFI.US,D,20240202,000000,25,25.0399,24.99,25.0174,2850,0
+DYFI.US,D,20240205,000000,24.87,24.8799,24.8397,24.855,4711,0
+DYFI.US,D,20240206,000000,24.9,24.97,24.9,24.97,1808,0
+DYFI.US,D,20240207,000000,24.9735,24.975,24.9275,24.975,1344,0
+DYFI.US,D,20240208,000000,24.94,24.9899,24.92,24.945,4481,0
+DYFI.US,D,20240209,000000,24.91,24.965,24.91,24.9613,3051,0
+DYFI.US,D,20240212,000000,24.94,24.96,24.91,24.94,12691,0
+DYFI.US,D,20240213,000000,24.79,24.79,24.71,24.745,3914,0
+DYFI.US,D,20240214,000000,24.82,24.835,24.8019,24.835,4894,0
+DYFI.US,D,20240215,000000,24.9,24.9097,24.87,24.9097,2927,0
+DYFI.US,D,20240216,000000,24.82,24.8303,24.809,24.8303,571,0
+DYFI.US,D,20240220,000000,24.8,24.8829,24.8,24.8829,8172,0
+DYFI.US,D,20240221,000000,24.86,24.87,24.7924,24.8443,5214,0
+DYFI.US,D,20240222,000000,24.9224,24.9421,24.9,24.9421,5442,0
+DYFI.US,D,20240223,000000,24.9583,25,24.93,24.96,7818,0
+DYFI.US,D,20240226,000000,24.92,24.92,24.76,24.7978,16969,0
+DYFI.US,D,20240227,000000,24.7464,24.83,24.7464,24.7959,2172,0
+DYFI.US,D,20240228,000000,24.825,24.9,24.77,24.8178,3674,0
+DYFI.US,D,20240229,000000,24.88,24.94,24.8227,24.8712,7490,0
+DYFI.US,D,20240301,000000,24.87,25.0199,24.87,24.9604,3076,0
+DYFI.US,D,20240304,000000,24.89,24.955,24.89,24.955,3804,0
+DYFI.US,D,20240305,000000,25.02,25.14,24.98,24.995,122962,0
+DYFI.US,D,20240306,000000,25.035,25.0784,24.98,25.04,4951,0
+DYFI.US,D,20240307,000000,25.08,25.16,25.05,25.065,2125,0
+DYFI.US,D,20240308,000000,25.0625,25.11,25.02,25.055,9778,0
+DYFI.US,D,20240311,000000,24.98,25.0999,24.98,25.045,1826,0
+DYFI.US,D,20240312,000000,25.005,25.04,24.97,24.995,13645,0
+DYFI.US,D,20240313,000000,25,25.04,24.94,24.995,21804,0
+DYFI.US,D,20240314,000000,24.91,24.9587,24.79,24.795,28854,0
+DYFI.US,D,20240315,000000,24.8,24.87,24.8,24.8027,1905,0
+DYFI.US,D,20240318,000000,24.85,24.86,24.81,24.81,4503,0
+DYFI.US,D,20240319,000000,24.9,24.9109,24.9,24.9109,848,0
+DYFI.US,D,20240320,000000,24.9798,25.0002,24.9798,25.0002,1707,0
+DYFI.US,D,20240321,000000,25.02,25.03,24.98,24.9978,12452,0
+DYFI.US,D,20240322,000000,25.02,25.02,24.9317,24.9774,6686,0
+DYFI.US,D,20240325,000000,24.95,24.98,24.92,24.9476,15847,0
+DYFI.US,D,20240326,000000,24.815,24.815,24.7912,24.7912,561,0
+DYFI.US,D,20240327,000000,24.88,24.95,24.8301,24.9223,63511,0
+DYFI.US,D,20240328,000000,24.64,24.94,24.64,24.8967,16602,0
+DYFI.US,D,20240401,000000,24.7513,24.77,24.7513,24.7577,9165,0
+DYFI.US,D,20240402,000000,24.66,24.73,24.63,24.7166,6351,0
+DYFI.US,D,20240403,000000,24.5844,24.75,24.5844,24.7281,6888,0
+DYFI.US,D,20240404,000000,24.793,24.81,24.73,24.7758,5259,0
+DYFI.US,D,20240405,000000,24.6311,24.66,24.63,24.6582,1451,0
+DYFI.US,D,20240408,000000,24.6499,24.72,24.6441,24.6752,1535,0
+DYFI.US,D,20240409,000000,24.7,24.7353,24.7,24.7353,914,0
+DYFI.US,D,20240410,000000,24.6,24.6299,24.51,24.55,36879,0
+DYFI.US,D,20240411,000000,24.58,24.58,24.491,24.5197,4557,0
+DYFI.US,D,20240412,000000,24.52,24.54,24.5,24.5053,6876,0
+DYFI.US,D,20240415,000000,24.41,24.41,24.355,24.3771,1213,0
+DYFI.US,D,20240416,000000,24.33,24.332,24.25,24.25,16002,0
+DYFI.US,D,20240417,000000,24.07,24.3682,24.07,24.2931,8565,0
+DYFI.US,D,20240418,000000,24.284,24.36,24.284,24.3162,9058,0
+DYFI.US,D,20240419,000000,24.2889,24.2889,24.2889,24.2889,1958,0
+DYFI.US,D,20240422,000000,24.33,24.43,24.33,24.3823,9135,0
+DYFI.US,D,20240423,000000,24.31,24.37,24.31,24.34,63694,0
+DYFI.US,D,20240424,000000,24.32,24.39,24.32,24.35,57493,0
+DYFI.US,D,20240425,000000,24.57,24.57,24.2911,24.39,10023,0
+DYFI.US,D,20240426,000000,24.4,24.4,24.34,24.34,10669,0
+DYFI.US,D,20240429,000000,24.33,24.4,24.33,24.3588,2386,0
+DYFI.US,D,20240430,000000,24.3301,24.38,24.311,24.3295,18869,0
+DYFI.US,D,20240501,000000,24.28,24.4,24.28,24.3465,6690,0
+DYFI.US,D,20240502,000000,24.4055,24.43,24.4055,24.4057,3699,0
+DYFI.US,D,20240503,000000,24.3813,24.44,24.3715,24.4041,6030,0
+DYFI.US,D,20240506,000000,24.4014,24.43,24.3625,24.3995,4456,0
+DYFI.US,D,20240507,000000,24.3318,24.39,24.327,24.3603,7336,0
+DYFI.US,D,20240508,000000,24.41,24.42,24.32,24.3719,12545,0
+DYFI.US,D,20240509,000000,24.3525,24.36,24.3525,24.36,922,0
+DYFI.US,D,20240510,000000,24.36,24.41,24.32,24.366,14270,0
+DYFI.US,D,20240513,000000,24.3399,24.3526,24.31,24.3526,4358,0
+DYFI.US,D,20240514,000000,24.355,24.37,24.333,24.37,1771,0
+DYFI.US,D,20240515,000000,24.31,24.36,24.27,24.3223,46691,0
+DYFI.US,D,20240516,000000,24.3382,24.34,24.2797,24.31,1084,0
+DYFI.US,D,20240517,000000,24.325,24.38,24.323,24.345,4037,0
+DYFI.US,D,20240520,000000,24.38,24.4,24.32,24.3753,6074,0
+DYFI.US,D,20240521,000000,24.38,24.4,24.3702,24.3702,1249,0
+DYFI.US,D,20240522,000000,24.35,24.359,24.3241,24.3241,3698,0
+DYFI.US,D,20240523,000000,24.2687,24.2687,24.1826,24.1826,13035,0
+DYFI.US,D,20240524,000000,24.15,24.24,24.14,24.2253,32850,0
+DYFI.US,D,20240528,000000,24.24,24.24,24.1473,24.1558,3440,0
+DYFI.US,D,20240529,000000,24.15,24.19,24.15,24.18,968,0
+DYFI.US,D,20240530,000000,24.16,24.1759,24.16,24.1759,644,0
+DYFI.US,D,20240531,000000,24.16,24.16,24.15,24.15,668,0
+DYFI.US,D,20240603,000000,24.14,24.1582,24.09,24.1206,5407,0
+DYFI.US,D,20240604,000000,24.0868,24.0895,24.02,24.0452,8544,0
+DYFI.US,D,20240605,000000,24.0359,24.07,24.0359,24.0485,1368,0
+DYFI.US,D,20240606,000000,24.055,24.055,24.04,24.05,828,0
+DYFI.US,D,20240607,000000,24.05,24.115,24.05,24.115,2502,0
+DYFI.US,D,20240610,000000,24.17,24.19,24.143,24.19,4120,0
+DYFI.US,D,20240611,000000,24.15,24.165,24.1,24.15,27185,0
+DYFI.US,D,20240612,000000,24.01,24.1276,24.01,24.09,77682,0
+DYFI.US,D,20240613,000000,24.0115,24.03,24,24.0177,4493,0
+DYFI.US,D,20240614,000000,23.89,23.915,23.89,23.915,906,0
+DYFI.US,D,20240617,000000,23.97,24.02,23.97,23.9958,2536,0
+DYFI.US,D,20240618,000000,23.9913,24.0467,23.9913,24.0467,144681,0
+DYFI.US,D,20240620,000000,23.985,24.02,23.9845,24.0061,1279,0
+DYFI.US,D,20240621,000000,23.99,24.03,23.98,24.0108,5009,0
+DYFI.US,D,20240624,000000,24.01,24.0599,24.01,24.0407,4723,0
+DYFI.US,D,20240625,000000,23.88,23.93,23.88,23.9281,22998,0
+DYFI.US,D,20240626,000000,23.83,23.8541,23.83,23.8541,876,0
+DYFI.US,D,20240627,000000,23.84,23.88,23.84,23.8651,5304,0
+DYFI.US,D,20240628,000000,23.855,23.855,23.83,23.8389,778,0
+DYFI.US,D,20240701,000000,23.832,23.86,23.81,23.85,1611,0
+DYFI.US,D,20240702,000000,23.89,23.89,23.8328,23.8503,74266,0
+DYFI.US,D,20240703,000000,23.8213,23.8791,23.8213,23.8486,5641,0
+DYFI.US,D,20240705,000000,23.889,23.9,23.87,23.87,6845,0
+DYFI.US,D,20240708,000000,23.87,23.879,23.8478,23.8478,7144,0
+DYFI.US,D,20240709,000000,23.865,23.89,23.865,23.865,1239,0
+DYFI.US,D,20240710,000000,23.8548,23.919,23.8518,23.87,12593,0
+DYFI.US,D,20240711,000000,23.875,23.875,23.875,23.875,314,0
+DYFI.US,D,20240712,000000,23.91,23.91,23.91,23.91,68,0
+DYFI.US,D,20240715,000000,23.95,23.99,23.8909,23.93,6512,0
+DYFI.US,D,20240716,000000,23.98,24.06,23.98,24.04,13009,0
+DYFI.US,D,20240717,000000,23.95,24.04,23.95,24.0209,5268,0
+DYFI.US,D,20240718,000000,24,24,23.9307,23.9568,6272,0
+DYFI.US,D,20240719,000000,23.8861,23.925,23.8861,23.925,578,0
+DYFI.US,D,20240722,000000,23.94,23.9899,23.94,23.96,2982,0
+DYFI.US,D,20240723,000000,23.96,23.98,23.96,23.97,950,0
+DYFI.US,D,20240724,000000,23.9279,23.93,23.89,23.9,6557,0
+DYFI.US,D,20240725,000000,23.94,23.9661,23.91,23.9209,7903,0
+DYFI.US,D,20240726,000000,23.84,23.87,23.81,23.84,3877,0
+DYFI.US,D,20240729,000000,23.825,23.87,23.82,23.85,3209,0
+DYFI.US,D,20240730,000000,23.78,23.845,23.78,23.81,2028,0
+DYFI.US,D,20240731,000000,23.8708,23.94,23.8708,23.9385,3323,0
+DYFI.US,D,20240801,000000,23.925,23.925,23.88,23.91,7664,0
+DYFI.US,D,20240802,000000,23.89,23.9083,23.86,23.8943,2403,0
+DYFI.US,D,20240805,000000,23.85,23.85,23.7584,23.7584,4568,0
+DYFI.US,D,20240806,000000,23.5699,23.5699,23.5238,23.5391,1290,0
+DYFI.US,D,20240807,000000,23.3915,23.3915,23.39,23.39,304,0
+DYFI.US,D,20240808,000000,23.33,23.4,23.3155,23.3628,11522,0
+DYFI.US,D,20240809,000000,23.4401,23.5,23.4401,23.5,4530,0
+DYFI.US,D,20240812,000000,23.486,23.54,23.486,23.5335,13657,0
+DYFI.US,D,20240813,000000,23.56,23.6399,23.56,23.6228,61409,0
+DYFI.US,D,20240814,000000,23.66,23.73,23.65,23.7,15772,0
+DYFI.US,D,20240815,000000,23.6,23.69,23.6,23.6518,5349,0
+DYFI.US,D,20240816,000000,23.72,23.75,23.691,23.7304,13727,0
+DYFI.US,D,20240819,000000,23.92,23.92,23.73,23.77,5355,0
+DYFI.US,D,20240820,000000,23.795,23.82,23.795,23.8,3365,0
+DYFI.US,D,20240821,000000,23.81,23.85,23.81,23.85,176965,0
+DYFI.US,D,20240822,000000,24.02,24.02,23.73,23.77,2345,0
+DYFI.US,D,20240823,000000,24.02,24.02,23.9,23.9,523,0
+DYFI.US,D,20240826,000000,24.1,24.1,23.82,23.8592,8925,0
+DYFI.US,D,20240827,000000,23.85,23.85,23.65,23.7149,6987,0
+DYFI.US,D,20240828,000000,23.91,23.91,23.6801,23.7,1519,0
+DYFI.US,D,20240829,000000,23.67,23.6825,23.66,23.66,10050,0
+DYFI.US,D,20240830,000000,23.67,23.68,23.6266,23.6444,4247,0
+DYFI.US,D,20240903,000000,23.69,23.88,23.66,23.88,1884,0
+DYFI.US,D,20240904,000000,23.68,23.83,23.68,23.77,142107,0
+DYFI.US,D,20240905,000000,23.84,23.91,23.84,23.88,12151,0
+DYFI.US,D,20240906,000000,23.93,23.93,23.8691,23.8691,454,0
+DYFI.US,D,20240909,000000,23.9199,23.9199,23.8944,23.9176,328,0
+DYFI.US,D,20240910,000000,23.85,23.95,23.85,23.89,28667,0
+DYFI.US,D,20240911,000000,24.09,24.09,23.85,23.925,30607,0
+DYFI.US,D,20240912,000000,23.9322,23.9322,23.9322,23.9322,27,0
+DYFI.US,D,20240913,000000,23.99,24.03,23.99,24,5837,0
+DYFI.US,D,20240916,000000,24.03,24.0839,24.03,24.0839,4361,0
+DYFI.US,D,20240917,000000,24.07,24.07,24.04,24.06,2490,0
+DYFI.US,D,20240918,000000,23.9912,24.01,23.9912,24.01,1093,0
+DYFI.US,D,20240919,000000,24.01,24.055,24,24.0431,23028,0
+DYFI.US,D,20240920,000000,24,24.04,24,24.04,659,0
+DYFI.US,D,20240923,000000,23.99,24.0155,23.99,24.01,748,0
+DYFI.US,D,20240924,000000,24.02,24.02,24.02,24.02,37,0
+DYFI.US,D,20240925,000000,23.96,23.96,23.91,23.91,993,0
+DYFI.US,D,20240926,000000,23.8,23.91,23.8,23.84,17030,0
+DYFI.US,D,20240927,000000,23.915,23.9508,23.915,23.9508,2846,0
+DYFI.US,D,20240930,000000,23.97,23.98,23.92,23.94,920,0
+DYFI.US,D,20241001,000000,24.01,24.02,23.9301,23.96,4348,0
+DYFI.US,D,20241002,000000,23.94,23.94,23.8901,23.91,598,0
+DYFI.US,D,20241003,000000,23.86,23.865,23.81,23.82,2641,0
+DYFI.US,D,20241004,000000,23.7992,23.8,23.7358,23.76,12228,0
+DYFI.US,D,20241007,000000,23.7013,23.73,23.66,23.67,14994,0
+DYFI.US,D,20241008,000000,23.71,23.71,23.71,23.71,308,0
+DYFI.US,D,20241009,000000,23.68,23.71,23.66,23.6816,12618,0
+DYFI.US,D,20241010,000000,23.69,23.69,23.69,23.69,11,0
+DYFI.US,D,20241011,000000,23.65,23.75,23.65,23.72,5932,0
+DYFI.US,D,20241014,000000,23.6721,23.73,23.67,23.68,4941,0
+DYFI.US,D,20241015,000000,23.76,23.77,23.72,23.72,2397,0
+DYFI.US,D,20241016,000000,23.75,23.7984,23.72,23.72,7702,0
+DYFI.US,D,20241017,000000,23.71,23.71,23.67,23.709,2825,0
+DYFI.US,D,20241018,000000,23.8,23.8,23.71,23.75,9823,0
+DYFI.US,D,20241021,000000,23.63,23.655,23.61,23.61,3382,0
+DYFI.US,D,20241022,000000,23.62,23.6348,23.59,23.6348,2139,0
+DYFI.US,D,20241023,000000,23.58,23.61,23.54,23.565,37228,0
+DYFI.US,D,20241024,000000,23.5425,23.59,23.52,23.535,100568,0
+DYFI.US,D,20241025,000000,23.5701,23.6,23.505,23.505,4327,0
+DYFI.US,D,20241028,000000,23.54,23.54,23.5314,23.54,7579,0
+DYFI.US,D,20241029,000000,23.5013,23.57,23.5013,23.555,3199,0
+DYFI.US,D,20241030,000000,23.555,23.555,23.49,23.49,3145,0
+DYFI.US,D,20241031,000000,23.4899,23.5,23.47,23.48,3359,0
+DYFI.US,D,20241101,000000,23.5301,23.5301,23.46,23.46,17612,0
+DYFI.US,D,20241104,000000,23.53,23.54,23.4966,23.5056,3674,0
+DYFI.US,D,20241105,000000,23.52,23.59,23.52,23.5694,50546,0
+DYFI.US,D,20241106,000000,23.59,23.63,23.585,23.63,3800,0
+DYFI.US,D,20241107,000000,23.6649,23.72,23.6649,23.7,2250,0
+DYFI.US,D,20241108,000000,23.72,23.75,23.72,23.74,20499,0
+DYFI.US,D,20241111,000000,23.75,23.75,23.725,23.725,468,0
+DYFI.US,D,20241112,000000,23.65,23.6502,23.635,23.635,380,0
+DYFI.US,D,20241113,000000,23.65,23.68,23.63,23.6434,2743,0
+DYFI.US,D,20241114,000000,23.6369,23.6369,23.6029,23.6029,626,0
+DYFI.US,D,20241115,000000,23.58,23.6024,23.58,23.6024,2722,0
+DYFI.US,D,20241118,000000,23.6015,23.635,23.6015,23.62,6067,0
+DYFI.US,D,20241119,000000,23.56,23.6698,23.56,23.65,5572,0
+DYFI.US,D,20241120,000000,23.655,23.655,23.6524,23.6524,414,0
+DYFI.US,D,20241121,000000,23.68,23.69,23.665,23.665,4019,0
+DYFI.US,D,20241122,000000,23.6577,23.68,23.65,23.6544,2022,0
+DYFI.US,D,20241125,000000,23.72,23.725,23.72,23.725,900,0
+DYFI.US,D,20241126,000000,23.5901,23.5901,23.55,23.56,6245,0
+DYFI.US,D,20241127,000000,23.59,23.64,23.59,23.625,3517,0
+DYFI.US,D,20241129,000000,23.66,23.69,23.66,23.6724,13224,0
+DYFI.US,D,20241202,000000,23.6623,23.67,23.63,23.6538,36080,0
+DYFI.US,D,20241203,000000,23.59,23.69,23.59,23.65,15812,0
+DYFI.US,D,20241204,000000,23.6638,23.6899,23.6638,23.6899,20511,0
+DYFI.US,D,20241205,000000,23.68,23.68,23.6701,23.6779,23625,0
+DYFI.US,D,20241206,000000,23.7022,23.72,23.7,23.72,17215,0
+DYFI.US,D,20241209,000000,23.72,23.72,23.69,23.6975,10000,0
+DYFI.US,D,20241210,000000,23.71,23.71,23.68,23.69,35729,0
+DYFI.US,D,20241211,000000,23.72,23.72,23.6999,23.6999,9113,0
+DYFI.US,D,20241212,000000,23.74,23.74,23.6571,23.6655,1376,0
+DYFI.US,D,20241213,000000,23.6271,23.6271,23.6097,23.6097,4962,0
+DYFI.US,D,20241216,000000,23.67,23.67,23.6524,23.6524,2942,0
+DYFI.US,D,20241217,000000,23.6127,23.63,23.61,23.62,9418,0
+DYFI.US,D,20241218,000000,23.605,23.605,23.41,23.41,18917,0
+DYFI.US,D,20241219,000000,23.441,23.45,23.4,23.4,8146,0
+DYFI.US,D,20241220,000000,23.49,23.515,23.49,23.5097,2620,0
+DYFI.US,D,20241223,000000,23.5,23.51,23.47,23.48,11690,0
+DYFI.US,D,20241224,000000,23.25,23.275,23.25,23.275,4676,0
+DYFI.US,D,20241226,000000,23.2692,23.315,23.25,23.315,12346,0
+DYFI.US,D,20241227,000000,23.27,23.2751,23.25,23.265,7012,0
+DYFI.US,D,20241230,000000,23.27,23.3,23.2549,23.285,11331,0
+DYFI.US,D,20241231,000000,23.29,23.3,23.275,23.2843,10614,0
+DYFI.US,D,20250102,000000,23.31,23.326,23.31,23.326,2756,0
+DYFI.US,D,20250103,000000,23.31,23.35,23.31,23.325,23028,0
+DYFI.US,D,20250106,000000,23.2931,23.32,23.2931,23.305,3487,0
+DYFI.US,D,20250107,000000,23.292,23.3,23.28,23.295,6530,0
+DYFI.US,D,20250108,000000,23.27,23.3099,23.27,23.28,7696,0
+DYFI.US,D,20250110,000000,23.29,23.29,23.26,23.27,62475,0
+DYFI.US,D,20250113,000000,23.2755,23.28,23.25,23.2658,7375,0
+DYFI.US,D,20250114,000000,23.26,23.29,23.26,23.275,2586,0
+DYFI.US,D,20250115,000000,23.27,23.3069,23.27,23.295,3433,0
+DYFI.US,D,20250116,000000,23.295,23.3099,23.27,23.295,2020,0
+DYFI.US,D,20250117,000000,23.3,23.3138,23.29,23.3062,2625,0
+DYFI.US,D,20250121,000000,23.312,23.35,23.31,23.33,14521,0
+DYFI.US,D,20250122,000000,23.32,23.335,23.32,23.33,1145,0
+DYFI.US,D,20250123,000000,23.41,23.41,23.32,23.37,3362,0
+DYFI.US,D,20250124,000000,23.35,23.3799,23.35,23.3624,3528,0
+DYFI.US,D,20250127,000000,23.36,23.36,23.32,23.3495,8815,0
+DYFI.US,D,20250128,000000,23.33,23.3466,23.33,23.3466,2775,0
+DYFI.US,D,20250129,000000,23.33,23.36,23.33,23.343,6728,0
+DYFI.US,D,20250130,000000,23.34,23.37,23.34,23.3612,26177,0
+DYFI.US,D,20250131,000000,23.34,23.35,23.33,23.33,635,0
+DYFI.US,D,20250203,000000,23.37,23.37,23.29,23.34,9803,0
+DYFI.US,D,20250204,000000,23.3294,23.37,23.3294,23.355,4675,0
+DYFI.US,D,20250205,000000,23.34,23.3604,23.33,23.3604,13331,0
+DYFI.US,D,20250206,000000,23.34,23.35,23.335,23.35,3152,0
+DYFI.US,D,20250207,000000,23.3,23.32,23.3,23.3066,2900,0
+DYFI.US,D,20250210,000000,23.33,23.36,23.33,23.36,8703,0
+DYFI.US,D,20250211,000000,23.33,23.345,23.33,23.345,1116,0
+DYFI.US,D,20250212,000000,23.31,23.35,23.31,23.335,3714,0
+DYFI.US,D,20250213,000000,23.36,23.37,23.36,23.3678,7554,0
+DYFI.US,D,20250214,000000,23.38,23.4,23.38,23.3846,2039,0
+DYFI.US,D,20250218,000000,23.37,23.3997,23.37,23.3884,3774,0
+DYFI.US,D,20250219,000000,23.39,23.41,23.38,23.41,3488,0
+DYFI.US,D,20250220,000000,23.394,23.405,23.394,23.405,1603,0
+DYFI.US,D,20250221,000000,23.39,23.4035,23.3548,23.365,1155,0
+DYFI.US,D,20250224,000000,23.4,23.4,23.36,23.38,8975,0
+DYFI.US,D,20250225,000000,23.37,23.3852,23.37,23.3793,3409,0
+DYFI.US,D,20250226,000000,23.32,23.35,23.32,23.335,4764,0
+DYFI.US,D,20250227,000000,23.3999,23.3999,23.31,23.316,1017,0
+DYFI.US,D,20250228,000000,23.35,23.3568,23.33,23.3568,1651,0
+DYFI.US,D,20250303,000000,23.3354,23.3354,23.3,23.3,614,0
+DYFI.US,D,20250304,000000,23.32,23.33,23.296,23.296,4996,0
+DYFI.US,D,20250305,000000,23.3,23.31,23.3,23.305,26946,0
+DYFI.US,D,20250306,000000,23.29,23.29,23.255,23.255,13035,0
+DYFI.US,D,20250307,000000,23.29,23.29,23.27,23.27,2082,0
+DYFI.US,D,20250310,000000,23.27,23.28,23.235,23.235,2968,0
+DYFI.US,D,20250311,000000,23.1704,23.2,23.1704,23.1709,2205,0
+DYFI.US,D,20250312,000000,23.16,23.18,23.16,23.1655,11732,0
+DYFI.US,D,20250313,000000,23.16,23.16,23.08,23.0937,10236,0
+DYFI.US,D,20250314,000000,23.1367,23.1648,23.1367,23.155,4245,0
+DYFI.US,D,20250317,000000,23.16,23.2,23.16,23.185,4647,0
+DYFI.US,D,20250318,000000,23.01,23.19,23.01,23.1638,4718,0
+DYFI.US,D,20250319,000000,23.15,23.225,23.15,23.225,13381,0
+DYFI.US,D,20250320,000000,23.24,23.24,23.2163,23.23,170248,0
+DYFI.US,D,20250321,000000,23.21,23.24,23.2,23.23,13183,0
+DYFI.US,D,20250324,000000,23.23,23.23,23.19,23.2087,13504,0
+DYFI.US,D,20250325,000000,23.2184,23.25,23.2,23.2202,16330,0
+DYFI.US,D,20250326,000000,23.12,23.12,23.09,23.09,7532,0
+DYFI.US,D,20250327,000000,23.09,23.09,23.07,23.075,10758,0
+DYFI.US,D,20250328,000000,23.06,23.09,23.06,23.07,7952,0
+DYFI.US,D,20250331,000000,23.08,23.105,23.07,23.105,2420,0
+DYFI.US,D,20250401,000000,23.15,23.17,23.15,23.15,6066,0
+DYFI.US,D,20250402,000000,23.1,23.13,23.08,23.115,3024,0
+DYFI.US,D,20250403,000000,23.19,23.2,23.19,23.2,1886,0
+DYFI.US,D,20250404,000000,23.21,23.22,23.14,23.16,51565,0
+DYFI.US,D,20250407,000000,23.05,23.0682,22.23,23,54995,0
+DYFI.US,D,20250408,000000,22.96,22.96,22.88,22.88,17478,0
+DYFI.US,D,20250409,000000,22.8099,22.9009,22.8099,22.9009,967,0
+DYFI.US,D,20250410,000000,23.06,23.06,22.85,22.89,1879,0
+DYFI.US,D,20250411,000000,22.77,22.7832,22.76,22.7832,3200,0
+DYFI.US,D,20250415,000000,22.81,22.835,22.81,22.835,296,0
+DYFI.US,D,20250416,000000,22.8201,22.87,22.8201,22.845,6470,0
+DYFI.US,D,20250417,000000,22.86,22.86,22.8381,22.845,6387,0
+DYFI.US,D,20250421,000000,22.89,22.89,22.82,22.85,20649,0
+DYFI.US,D,20250422,000000,22.8432,22.86,22.83,22.845,4182,0
+DYFI.US,D,20250423,000000,22.7999,22.7999,22.75,22.765,4939,0
+DYFI.US,D,20250424,000000,22.7673,22.8,22.7673,22.795,5402,0
+DYFI.US,D,20250425,000000,22.8,22.815,22.8,22.815,1651,0
+DYFI.US,D,20250428,000000,22.81,22.8162,22.81,22.8162,882,0
+DYFI.US,D,20250429,000000,22.8358,22.8358,22.825,22.825,702,0
+DYFI.US,D,20250430,000000,22.8354,22.85,22.81,22.85,8984,0
+DYFI.US,D,20250501,000000,22.845,22.845,22.825,22.825,3602,0
+DYFI.US,D,20250502,000000,22.8024,22.825,22.8024,22.825,734,0
+DYFI.US,D,20250505,000000,22.81,22.8226,22.81,22.8226,1103,0
+DYFI.US,D,20250506,000000,22.81,22.839,22.81,22.83,4038,0
+DYFI.US,D,20250507,000000,22.82,22.8362,22.82,22.8304,2039,0
+DYFI.US,D,20250508,000000,22.84,22.84,22.81,22.8248,3903,0
+DYFI.US,D,20250512,000000,22.83,22.84,22.83,22.835,1593,0
+DYFI.US,D,20250513,000000,22.85,22.87,22.841,22.87,2500,0
+DYFI.US,D,20250514,000000,22.8694,22.8694,22.841,22.855,708,0
+DYFI.US,D,20250515,000000,22.8757,22.879,22.8503,22.87,3061,0
+DYFI.US,D,20250516,000000,22.88,22.88,22.875,22.875,2409,0
+DYFI.US,D,20250519,000000,22.86,22.89,22.86,22.89,1272,0
+DYFI.US,D,20250520,000000,22.8838,22.885,22.8838,22.885,315,0
+DYFI.US,D,20250521,000000,22.8767,22.8767,22.875,22.875,766,0
+DYFI.US,D,20250522,000000,22.86,22.9,22.86,22.9,3794,0
+DYFI.US,D,20250523,000000,22.91,22.91,22.89,22.91,3173,0
+DYFI.US,D,20250527,000000,22.895,22.895,22.89,22.89,181,0
+DYFI.US,D,20250528,000000,22.8404,22.8404,22.8326,22.8326,5674,0
+DYFI.US,D,20250529,000000,22.865,22.87,22.84,22.8498,1377,0
+DYFI.US,D,20250530,000000,22.86,22.89,22.85,22.85,13072,0
+DYFI.US,D,20250602,000000,22.86,22.8626,22.851,22.8626,1574,0
+DYFI.US,D,20250603,000000,22.89,22.91,22.89,22.905,10148,0
+DYFI.US,D,20250604,000000,22.87,22.96,22.87,22.94,4138,0
+DYFI.US,D,20250605,000000,22.94,22.95,22.9,22.93,2105,0
+DYFI.US,D,20250606,000000,22.87,22.889,22.87,22.889,385,0
+DYFI.US,D,20250609,000000,22.91,22.9338,22.91,22.925,2448,0
+DYFI.US,D,20250610,000000,22.92,22.97,22.92,22.965,1871,0
+DYFI.US,D,20250611,000000,22.98,22.995,22.97,22.985,1999,0
+DYFI.US,D,20250612,000000,22.995,23.0158,22.98,23.005,8214,0
+DYFI.US,D,20250613,000000,22.965,22.979,22.9467,22.9467,2474,0
+DYFI.US,D,20250616,000000,22.98,23.01,22.98,22.995,9642,0
+DYFI.US,D,20250618,000000,23.02,23.02,22.9752,23.005,799,0
+DYFI.US,D,20250620,000000,23.01,23.05,22.99,23.04,4058,0
+DYFI.US,D,20250623,000000,23.06,23.0951,23.06,23.085,3897,0
+DYFI.US,D,20250624,000000,23.12,23.15,23.12,23.12,5696,0
+DYFI.US,D,20250625,000000,23.0508,23.06,23.045,23.045,2538,0
+DYFI.US,D,20250626,000000,23.0799,23.119,23.0711,23.115,85004,0
+DYFI.US,D,20250627,000000,23.1,23.115,23.1,23.115,860,0
+DYFI.US,D,20250630,000000,23.15,23.18,23.14,23.1752,52153,0
+DYFI.US,D,20250701,000000,23.15,23.18,23.14,23.14,7330,0
+DYFI.US,D,20250702,000000,23.17,23.2045,23.16,23.18,12021,0
+DYFI.US,D,20250703,000000,23.2036,23.2036,23.195,23.195,222,0
+DYFI.US,D,20250707,000000,23.17,23.185,23.13,23.135,4315,0
+DYFI.US,D,20250708,000000,23.1386,23.1396,23.09,23.105,8587,0
+DYFI.US,D,20250709,000000,23.1375,23.1799,23.1375,23.1566,4270,0
+DYFI.US,D,20250710,000000,23.15,23.17,23.13,23.13,15206,0
+DYFI.US,D,20250714,000000,23.12,23.12,23.12,23.12,5832,0
+DYFI.US,D,20250715,000000,23.1495,23.1495,23.07,23.0841,7268,0
+DYFI.US,D,20250716,000000,23.1239,23.13,23.12,23.12,2824,0
+DYFI.US,D,20250717,000000,23.1361,23.14,23.13,23.14,1283,0
+DYFI.US,D,20250718,000000,23.16,23.18,23.16,23.17,2712,0
+DYFI.US,D,20250721,000000,23.23,23.23,23.2,23.2047,1350,0
+DYFI.US,D,20250722,000000,23.22,23.25,23.22,23.2254,2174,0
+DYFI.US,D,20250723,000000,23.1227,23.1493,23.1201,23.135,8806,0
+DYFI.US,D,20250724,000000,23.1852,23.1852,23.12,23.12,4683,0
+DYFI.US,D,20250725,000000,23.145,23.1597,23.135,23.135,3942,0
+DYFI.US,D,20250728,000000,23.125,23.125,23.125,23.125,946,0
+DYFI.US,D,20250729,000000,23.11,23.1446,23.11,23.13,14241,0
+DYFI.US,D,20250730,000000,23.1442,23.1442,23.08,23.09,17550,0
+DYFI.US,D,20250731,000000,23.1043,23.1043,23.09,23.095,2358,0
+DYFI.US,D,20250801,000000,23.11,23.125,23.11,23.125,531,0
+DYFI.US,D,20250804,000000,23.15,23.18,23.14,23.17,9721,0
+DYFI.US,D,20250805,000000,23.18,23.186,23.175,23.175,775,0
+DYFI.US,D,20250806,000000,23.19,23.21,23.185,23.2,4977,0
+DYFI.US,D,20250807,000000,23.22,23.22,23.1753,23.1869,1086,0
+DYFI.US,D,20250808,000000,23.2,23.2,23.185,23.185,939,0
+DYFI.US,D,20250811,000000,23.21,23.21,23.19,23.19,1218,0
+DYFI.US,D,20250812,000000,23.22,23.23,23.2,23.22,4282,0
+DYFI.US,D,20250813,000000,23.27,23.27,23.24,23.26,7653,0
+DYFI.US,D,20250814,000000,23.25,23.25,23.2173,23.245,661,0
+DYFI.US,D,20250815,000000,23.23,23.25,23.23,23.245,2528,0
+DYFI.US,D,20250818,000000,23.24,23.27,23.23,23.245,14102,0
+DYFI.US,D,20250819,000000,23.23,23.2443,23.22,23.235,1664,0
+DYFI.US,D,20250820,000000,23.21,23.24,23.21,23.2369,2283,0
+DYFI.US,D,20250821,000000,23.2,23.222,23.2,23.222,3694,0
+DYFI.US,D,20250822,000000,23.27,23.325,23.27,23.325,20242,0
+DYFI.US,D,20250825,000000,23.3,23.3299,23.3,23.3149,728421,0
+DYFI.US,D,20250826,000000,23.31,23.3488,23.31,23.34,4164,0
+DYFI.US,D,20250827,000000,23.22,23.3,23.22,23.27,15459,0
+DYFI.US,D,20250828,000000,23.3011,23.3011,23.285,23.285,4570,0
+DYFI.US,D,20250829,000000,23.285,23.3049,23.282,23.282,2929,0
+DYFI.US,D,20250902,000000,23.27,23.27,23.24,23.2595,6949,0
+DYFI.US,D,20250903,000000,23.29,23.31,23.27,23.295,3198,0
+DYFI.US,D,20250904,000000,23.26,23.3298,23.26,23.32,10732,0
+DYFI.US,D,20250905,000000,23.38,23.39,23.33,23.3454,8765,0
+DYFI.US,D,20250908,000000,23.37,23.37,23.3572,23.36,4458,0
+DYFI.US,D,20250909,000000,23.37,23.37,23.32,23.3514,6354,0
+DYFI.US,D,20250910,000000,23.38,23.38,23.35,23.3575,8322,0
+DYFI.US,D,20250911,000000,23.4,23.4,23.38,23.3844,1516,0
+DYFI.US,D,20250912,000000,23.4,23.4,23.37,23.37,9335,0
+DYFI.US,D,20250915,000000,23.39,23.44,23.39,23.425,2499,0
+DYFI.US,D,20250916,000000,23.36,23.45,23.36,23.4246,3480,0
+DYFI.US,D,20250917,000000,23.44,23.44,23.405,23.405,2750,0
+DYFI.US,D,20250918,000000,23.42,23.425,23.42,23.425,3402,0
+DYFI.US,D,20250919,000000,23.45,23.45,23.435,23.435,1989,0
+DYFI.US,D,20250922,000000,23.45,23.46,23.4273,23.445,6666,0
+DYFI.US,D,20250923,000000,23.4699,23.4699,23.4306,23.435,2057,0
+DYFI.US,D,20250924,000000,23.33,23.33,23.315,23.315,282,0
+DYFI.US,D,20250925,000000,23.2886,23.2886,23.27,23.275,2655,0
+DYFI.US,D,20250926,000000,23.27,23.3,23.27,23.29,5348,0
+DYFI.US,D,20250929,000000,23.3159,23.3159,23.29,23.305,9270,0
+DYFI.US,D,20250930,000000,23.305,23.33,23.305,23.315,2697,0
+DYFI.US,D,20251001,000000,23.34,23.35,23.28,23.32,99709,0
+DYFI.US,D,20251002,000000,23.3363,23.34,23.335,23.335,1636,0
+DYFI.US,D,20251003,000000,23.3256,23.35,23.32,23.335,110056,0
+DYFI.US,D,20251006,000000,23.35,23.35,23.33,23.335,9202,0
+DYFI.US,D,20251007,000000,23.28,23.36,23.28,23.335,95031,0
+DYFI.US,D,20251008,000000,23.34,23.34,23.31,23.3141,36500,0
+DYFI.US,D,20251009,000000,23.2522,23.28,23.24,23.245,2865,0
+DYFI.US,D,20251010,000000,23.22,23.25,23.165,23.165,1164,0
+DYFI.US,D,20251013,000000,23.2,23.23,23.1913,23.22,16020,0
+DYFI.US,D,20251014,000000,23.217,23.269,23.217,23.25,30838,0
+DYFI.US,D,20251015,000000,23.285,23.285,23.2771,23.28,1026,0
+DYFI.US,D,20251016,000000,23.3,23.3,23.25,23.2654,4701,0
+DYFI.US,D,20251017,000000,23.2699,23.28,23.2401,23.27,56444,0
+DYFI.US,D,20251020,000000,23.29,23.33,23.29,23.31,9285,0
+DYFI.US,D,20251021,000000,23.35,23.35,23.32,23.32,6861,0
+DYFI.US,D,20251022,000000,23.304,23.3396,23.3022,23.3154,11300,0
+DYFI.US,D,20251023,000000,23.32,23.33,23.3,23.3081,1900,0
+DYFI.US,D,20251024,000000,23.31,23.3478,23.31,23.3388,11946,0
+DYFI.US,D,20251027,000000,23.32,23.39,23.32,23.37,22221,0
+DYFI.US,D,20251028,000000,23.365,23.4,23.36,23.38,100176,0
+DYFI.US,D,20251029,000000,23.3,23.3,23.22,23.22,10334,0
+DYFI.US,D,20251030,000000,23.216,23.22,23.19,23.19,2642,0
+DYFI.US,D,20251031,000000,23.23,23.23,23.185,23.185,2656,0
+DYFI.US,D,20251103,000000,23.16,23.18,23.1501,23.165,9844,0
+DYFI.US,D,20251104,000000,23.18,23.18,23.15,23.165,1962,0
+DYFI.US,D,20251105,000000,23.16,23.16,23.1311,23.14,4805,0
+DYFI.US,D,20251106,000000,23.1601,23.2,23.1601,23.175,7969,0
+DYFI.US,D,20251107,000000,23.19,23.2,23.16,23.18,4820,0
+DYFI.US,D,20251110,000000,23.21,23.2129,23.18,23.2,2992,0
+DYFI.US,D,20251111,000000,23.24,23.24,23.2001,23.225,4442,0
+DYFI.US,D,20251112,000000,23.23,23.24,23.2,23.215,2468,0
+DYFI.US,D,20251113,000000,23.2047,23.2047,23.163,23.165,2997,0
+DYFI.US,D,20251114,000000,23.18,23.18,23.155,23.155,5697,0
+DYFI.US,D,20251117,000000,23.14,23.169,23.13,23.14,2584,0
+DYFI.US,D,20251118,000000,23.1372,23.15,23.13,23.145,9075,0
+DYFI.US,D,20251119,000000,23.17,23.177,23.1362,23.14,12433,0
+DYFI.US,D,20251120,000000,23.12,23.1731,23.12,23.16,3851,0
+DYFI.US,D,20251121,000000,23.189,23.2199,23.185,23.2,7763,0
+DYFI.US,D,20251124,000000,23.23,23.24,23.2073,23.235,3594,0
+DYFI.US,D,20251125,000000,23.17,23.19,23.1501,23.17,14299,0
+DYFI.US,D,20251126,000000,23.2,23.21,23.17,23.195,12024,0
+DYFI.US,D,20251128,000000,23.2,23.2038,23.1864,23.1968,8225,0
+DYFI.US,D,20251201,000000,23.1552,23.17,23.13,23.1507,27752,0
+DYFI.US,D,20251202,000000,23.18,23.18,23.159,23.17,6549,0
+DYFI.US,D,20251203,000000,23.13,23.2166,23.13,23.2,5530,0
+DYFI.US,D,20251204,000000,23.17,23.1799,23.17,23.175,3133,0
+DYFI.US,D,20251205,000000,23.16,23.1685,23.16,23.165,8112,0
+DYFI.US,D,20251208,000000,23.14,23.1527,23.12,23.14,13102,0
+DYFI.US,D,20251209,000000,23.13,23.13,23.1,23.115,8033,0
+DYFI.US,D,20251210,000000,23.14,23.17,23.13,23.165,7314,0
+DYFI.US,D,20251211,000000,23.18,23.1887,23.16,23.1704,23407,0
+DYFI.US,D,20251212,000000,23.1556,23.16,23.14,23.15,11349,0
+DYFI.US,D,20251215,000000,23.175,23.18,23.16,23.175,5407,0
+DYFI.US,D,20251216,000000,23.19,23.2,23.1848,23.1954,7267,0
+DYFI.US,D,20251217,000000,23.18,23.1885,23.18,23.185,1741,0
+DYFI.US,D,20251218,000000,23.21,23.22,23.2,23.215,8791,0
+DYFI.US,D,20251219,000000,23.15,23.2284,23.15,23.215,6473,0
+DYFI.US,D,20251222,000000,23.24,23.24,23.205,23.215,11189,0
+DYFI.US,D,20251223,000000,23.18,23.21,23.1788,23.205,7277,0
+DYFI.US,D,20251224,000000,23.03,23.0599,23.03,23.055,2200,0
+DYFI.US,D,20251226,000000,23.0736,23.08,23.05,23.0646,12817,0
+DYFI.US,D,20251229,000000,23.075,23.09,23.0601,23.0796,7055,0
+DYFI.US,D,20251230,000000,23.074,23.09,23.07,23.08,5571,0
+DYFI.US,D,20251231,000000,23.11,23.11,23.0628,23.07,5740,0
+DYFI.US,D,20260102,000000,23.084,23.09,23.05,23.07,79494,0
+DYFI.US,D,20260105,000000,23.0801,23.09,23.0801,23.085,5152,0
+DYFI.US,D,20260106,000000,23.08,23.105,23.08,23.105,10095,0
+DYFI.US,D,20260107,000000,23.05,23.11,23.05,23.095,7394,0
+DYFI.US,D,20260108,000000,23.07,23.086,23.07,23.085,2675,0
+DYFI.US,D,20260109,000000,23.1,23.11,23.1,23.11,1339,0
+DYFI.US,D,20260112,000000,23.1,23.11,23.1,23.105,2520,0
+DYFI.US,D,20260113,000000,23.17,23.17,23.1,23.115,17819,0
+DYFI.US,D,20260114,000000,23.12,23.14,23.12,23.135,1883,0
+DYFI.US,D,20260115,000000,23.14,23.14,23.1144,23.13,30525,0
+DYFI.US,D,20260116,000000,23.12,23.13,23.1,23.11,123672,0
+DYFI.US,D,20260120,000000,23.06,23.065,23.05,23.055,9796,0
+DYFI.US,D,20260121,000000,23.105,23.11,23.09,23.105,4946,0
+DYFI.US,D,20260122,000000,23.12,23.12,23.115,23.115,4468,0
+DYFI.US,D,20260123,000000,23.11,23.125,23.105,23.125,13131,0
+DYFI.US,D,20260126,000000,23.1,23.14,23.1,23.135,6203,0
+DYFI.US,D,20260127,000000,23.135,23.15,23.13,23.135,6767,0
+DYFI.US,D,20260128,000000,23.12,23.13,23.1058,23.12,15163,0
+DYFI.US,D,20260129,000000,23.09,23.13,23.09,23.1138,11065,0
+DYFI.US,D,20260130,000000,23.1,23.13,23.1,23.1296,15836,0
+DYFI.US,D,20260202,000000,23.105,23.13,23.1,23.1196,12408,0
+DYFI.US,D,20260203,000000,23.03,23.13,23.03,23.12,12429,0
+DYFI.US,D,20260204,000000,23.1015,23.11,23.1,23.105,8499,0
+DYFI.US,D,20260205,000000,23.1062,23.14,23.1062,23.13,3667,0
+DYFI.US,D,20260206,000000,23.13,23.1556,23.13,23.1556,5261,0
+DYFI.US,D,20260209,000000,23.1772,23.19,23.161,23.175,4038,0
+DYFI.US,D,20260210,000000,23.24,23.24,23.21,23.21,4371,0
+DYFI.US,D,20260211,000000,23.1851,23.2,23.18,23.19,5592,0
+DYFI.US,D,20260212,000000,23.23,23.25,23.2104,23.235,9869,0
+DYFI.US,D,20260213,000000,23.265,23.28,23.2625,23.27,6763,0
+DYFI.US,D,20260217,000000,23.252,23.27,23.24,23.26,53257,0
+DYFI.US,D,20260218,000000,23.27,23.29,23.2565,23.27,15839,0
diff --git a/daily/us/nasdaq etfs/efra.us.txt b/daily/us/nasdaq etfs/efra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd01546882a0fb627b49aaa7ab16e3aa9b61a48f
--- /dev/null
+++ b/daily/us/nasdaq etfs/efra.us.txt	
@@ -0,0 +1,622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFRA.US,D,20221104,000000,24.57,24.7962,24.57,24.7962,3207,0
+EFRA.US,D,20221107,000000,25.07,25.0973,24.8905,25.0973,424,0
+EFRA.US,D,20221108,000000,25.44,25.5223,25.44,25.5223,150,0
+EFRA.US,D,20221109,000000,25.1188,25.1188,25.1188,25.1188,21,0
+EFRA.US,D,20221110,000000,26.7706,26.7706,26.7706,26.7706,20,0
+EFRA.US,D,20221111,000000,26.9529,26.9529,26.9529,26.9529,1,0
+EFRA.US,D,20221114,000000,27.02,27.02,26.7319,26.7319,128,0
+EFRA.US,D,20221115,000000,26.8899,26.8899,26.8899,26.8899,59,0
+EFRA.US,D,20221116,000000,26.7661,26.8259,26.7661,26.8259,1005,0
+EFRA.US,D,20221117,000000,26.33,26.49,26.33,26.469,646,0
+EFRA.US,D,20221118,000000,26.72,26.7811,26.72,26.7811,128,0
+EFRA.US,D,20221121,000000,26.8536,26.86,26.8275,26.8275,610,0
+EFRA.US,D,20221122,000000,27.0911,27.0911,27.0911,27.0911,301,0
+EFRA.US,D,20221123,000000,27.24,27.3259,27.23,27.3259,1237,0
+EFRA.US,D,20221125,000000,27.45,27.4567,27.45,27.4567,1200,0
+EFRA.US,D,20221128,000000,26.85,26.8555,26.85,26.8555,1109,0
+EFRA.US,D,20221129,000000,26.6699,26.6699,26.6699,26.6699,15,0
+EFRA.US,D,20221130,000000,26.71,27.2853,26.71,27.2853,315,0
+EFRA.US,D,20221201,000000,27.6117,27.6117,27.6117,27.6117,69,0
+EFRA.US,D,20221202,000000,27.7616,27.79,27.7594,27.7594,12030,0
+EFRA.US,D,20221205,000000,27.5,27.5,27.2475,27.2475,657,0
+EFRA.US,D,20221206,000000,26.86,26.9287,26.86,26.9287,185,0
+EFRA.US,D,20221208,000000,27.03,27.1029,27.03,27.1029,700,0
+EFRA.US,D,20221209,000000,27.16,27.16,27.0265,27.0265,175,0
+EFRA.US,D,20221212,000000,27,27.2126,27,27.2126,1089,0
+EFRA.US,D,20221213,000000,27.5148,27.5148,27.5148,27.5148,1,0
+EFRA.US,D,20221214,000000,27.3769,27.3769,27.3769,27.3769,1,0
+EFRA.US,D,20221215,000000,26.68,26.72,26.6025,26.6025,270,0
+EFRA.US,D,20221216,000000,26.2113,26.2113,26.2113,26.2113,2,0
+EFRA.US,D,20221219,000000,25.9835,25.9835,25.9835,25.9835,21,0
+EFRA.US,D,20221220,000000,26.0205,26.0205,26.0205,26.0205,3,0
+EFRA.US,D,20221221,000000,26.2979,26.2979,26.2979,26.2979,1,0
+EFRA.US,D,20221222,000000,25.77,25.948,25.736,25.948,3807,0
+EFRA.US,D,20221223,000000,26.0717,26.0717,26.0717,26.0717,4,0
+EFRA.US,D,20221227,000000,26.0788,26.0788,26.0788,26.0788,25,0
+EFRA.US,D,20221228,000000,25.7992,25.7992,25.7992,25.7992,20,0
+EFRA.US,D,20221229,000000,26.2743,26.2743,26.2743,26.2743,3,0
+EFRA.US,D,20221230,000000,26.0119,26.0119,26.0119,26.0119,1,0
+EFRA.US,D,20230103,000000,26.1125,26.1125,26.1125,26.1125,26,0
+EFRA.US,D,20230104,000000,26.4861,26.4861,26.4861,26.4861,2,0
+EFRA.US,D,20230105,000000,25.9954,25.9954,25.9954,25.9954,5,0
+EFRA.US,D,20230106,000000,26.7539,26.7539,26.7539,26.7539,3,0
+EFRA.US,D,20230109,000000,26.8025,26.8025,26.8025,26.8025,1,0
+EFRA.US,D,20230110,000000,27.0723,27.0723,27.0723,27.0723,42,0
+EFRA.US,D,20230111,000000,27.62,27.62,27.62,27.62,70,0
+EFRA.US,D,20230112,000000,27.8838,27.8838,27.8838,27.8838,9,0
+EFRA.US,D,20230113,000000,27.94,27.9597,27.94,27.9597,377,0
+EFRA.US,D,20230117,000000,27.98,27.98,27.98,27.98,4,0
+EFRA.US,D,20230118,000000,28.1468,28.1468,27.6841,27.6841,255,0
+EFRA.US,D,20230120,000000,27.672,27.672,27.672,27.672,93,0
+EFRA.US,D,20230123,000000,27.902,27.902,27.902,27.902,50,0
+EFRA.US,D,20230124,000000,28.0855,28.0855,28.0855,28.0855,3,0
+EFRA.US,D,20230125,000000,28.1917,28.1917,28.1917,28.1917,75,0
+EFRA.US,D,20230126,000000,28.25,28.2712,28.18,28.2712,782,0
+EFRA.US,D,20230127,000000,28.2,28.3439,28.2,28.3439,476,0
+EFRA.US,D,20230130,000000,28.0406,28.0406,28.0406,28.0406,188,0
+EFRA.US,D,20230131,000000,28.28,28.5531,28.2799,28.5531,1048,0
+EFRA.US,D,20230201,000000,28.9031,28.9031,28.9031,28.9031,91,0
+EFRA.US,D,20230202,000000,29.13,29.13,29.0505,29.0505,642,0
+EFRA.US,D,20230203,000000,28.85,28.85,28.83,28.8348,478,0
+EFRA.US,D,20230206,000000,28.54,28.54,28.5168,28.5168,222,0
+EFRA.US,D,20230207,000000,28.58,28.7543,28.58,28.7543,541,0
+EFRA.US,D,20230208,000000,28.4002,28.4002,28.4002,28.4002,101,0
+EFRA.US,D,20230209,000000,28.68,28.68,28.2978,28.3119,1443,0
+EFRA.US,D,20230210,000000,28.2902,28.2902,28.2902,28.2902,2,0
+EFRA.US,D,20230213,000000,28.5492,28.5492,28.5492,28.5492,1,0
+EFRA.US,D,20230214,000000,28.61,28.62,28.5489,28.5489,229,0
+EFRA.US,D,20230215,000000,28.595,28.595,28.595,28.595,78,0
+EFRA.US,D,20230216,000000,28.4,28.48,28.4,28.4342,838,0
+EFRA.US,D,20230217,000000,28.2698,28.4478,28.2698,28.4478,102,0
+EFRA.US,D,20230221,000000,28.27,28.27,27.8941,27.8941,472,0
+EFRA.US,D,20230222,000000,28,28,27.7791,27.7791,655,0
+EFRA.US,D,20230223,000000,27.9041,27.9041,27.6251,27.81,375,0
+EFRA.US,D,20230224,000000,27.41,27.4404,27.36,27.4404,11101,0
+EFRA.US,D,20230227,000000,27.612,27.612,27.6053,27.6053,130,0
+EFRA.US,D,20230228,000000,27.4899,27.52,27.4899,27.5066,6916,0
+EFRA.US,D,20230301,000000,27.41,27.41,27.28,27.28,414,0
+EFRA.US,D,20230302,000000,27.3378,27.3378,27.3378,27.3378,3,0
+EFRA.US,D,20230303,000000,27.4501,27.76,27.4501,27.7421,996,0
+EFRA.US,D,20230306,000000,27.81,27.81,27.5704,27.611,630,0
+EFRA.US,D,20230307,000000,27.1734,27.1734,27.1734,27.1734,20,0
+EFRA.US,D,20230308,000000,27.21,27.3556,27.21,27.3556,105,0
+EFRA.US,D,20230309,000000,26.9777,26.9777,26.9777,26.9777,2,0
+EFRA.US,D,20230310,000000,26.61,26.61,26.4589,26.4589,124,0
+EFRA.US,D,20230313,000000,26.3718,26.3718,26.3718,26.3718,1,0
+EFRA.US,D,20230314,000000,26.8554,26.8554,26.8554,26.8554,21,0
+EFRA.US,D,20230315,000000,26.27,26.27,26.27,26.27,60,0
+EFRA.US,D,20230316,000000,26.582,26.582,26.582,26.582,30,0
+EFRA.US,D,20230317,000000,26.11,26.11,26.11,26.11,89,0
+EFRA.US,D,20230320,000000,26.4961,26.4961,26.4961,26.4961,10,0
+EFRA.US,D,20230321,000000,26.6306,26.6306,26.6306,26.6306,3,0
+EFRA.US,D,20230322,000000,26.3625,26.3625,26.3625,26.3625,3,0
+EFRA.US,D,20230323,000000,26.2,26.2,26.2,26.2,2,0
+EFRA.US,D,20230324,000000,26.3071,26.3071,26.3071,26.3071,30,0
+EFRA.US,D,20230327,000000,26.521,26.521,26.521,26.521,2,0
+EFRA.US,D,20230328,000000,26.6794,26.6794,26.6794,26.6794,1,0
+EFRA.US,D,20230329,000000,26.9957,26.9957,26.9957,26.9957,2,0
+EFRA.US,D,20230330,000000,27.2937,27.2937,27.2937,27.2937,2,0
+EFRA.US,D,20230331,000000,27.5523,27.5523,27.5523,27.5523,5,0
+EFRA.US,D,20230403,000000,27.5497,27.5497,27.5497,27.5497,38,0
+EFRA.US,D,20230404,000000,27.2654,27.2654,27.2654,27.2654,2,0
+EFRA.US,D,20230405,000000,27.02,27.02,27.02,27.02,3,0
+EFRA.US,D,20230406,000000,27.09,27.09,27.09,27.09,13,0
+EFRA.US,D,20230410,000000,27.2556,27.2556,27.2556,27.2556,1,0
+EFRA.US,D,20230411,000000,27.4957,27.4957,27.4957,27.4957,21,0
+EFRA.US,D,20230412,000000,27.5826,27.5826,27.5826,27.5826,11,0
+EFRA.US,D,20230413,000000,27.8469,27.8469,27.8469,27.8469,3,0
+EFRA.US,D,20230414,000000,27.5565,27.5565,27.5565,27.5565,34,0
+EFRA.US,D,20230417,000000,27.4989,27.6328,27.4989,27.6328,172,0
+EFRA.US,D,20230418,000000,27.642,27.642,27.642,27.642,6,0
+EFRA.US,D,20230419,000000,27.5335,27.5335,27.5335,27.5335,23,0
+EFRA.US,D,20230420,000000,27.5589,27.5881,27.5589,27.5881,201,0
+EFRA.US,D,20230421,000000,27.68,27.6994,27.68,27.6994,130,0
+EFRA.US,D,20230424,000000,27.7893,27.7893,27.7459,27.7578,1082,0
+EFRA.US,D,20230425,000000,27.402,27.402,27.402,27.402,92,0
+EFRA.US,D,20230426,000000,27.1,27.1,27.1,27.1,72,0
+EFRA.US,D,20230427,000000,27.576,27.576,27.576,27.576,3,0
+EFRA.US,D,20230428,000000,27.65,27.65,27.6435,27.6435,188,0
+EFRA.US,D,20230501,000000,27.6653,27.6653,27.6653,27.6653,11,0
+EFRA.US,D,20230502,000000,27.44,27.44,27.44,27.44,3,0
+EFRA.US,D,20230503,000000,27.7214,27.7214,27.5579,27.5579,185,0
+EFRA.US,D,20230504,000000,27.6547,27.6547,27.6547,27.6547,46,0
+EFRA.US,D,20230505,000000,28.1372,28.1372,28.1372,28.1372,1,0
+EFRA.US,D,20230508,000000,28.1,28.1,28.0681,28.0681,300,0
+EFRA.US,D,20230509,000000,27.79,27.83,27.7899,27.83,2001,0
+EFRA.US,D,20230510,000000,27.9168,27.9168,27.9168,27.9168,36,0
+EFRA.US,D,20230511,000000,27.7293,27.7293,27.7293,27.7293,22,0
+EFRA.US,D,20230512,000000,27.69,27.69,27.5581,27.59,854,0
+EFRA.US,D,20230515,000000,27.73,27.73,27.73,27.73,22,0
+EFRA.US,D,20230516,000000,27.3853,27.3853,27.3853,27.3853,18,0
+EFRA.US,D,20230517,000000,27.5168,27.54,27.5,27.5,452,0
+EFRA.US,D,20230518,000000,27.41,27.49,27.41,27.49,100,0
+EFRA.US,D,20230519,000000,27.59,27.59,27.5075,27.5075,272,0
+EFRA.US,D,20230522,000000,27.5,27.63,27.5,27.55,954,0
+EFRA.US,D,20230523,000000,27.51,27.51,27.3156,27.3156,1576,0
+EFRA.US,D,20230524,000000,27,27,26.9182,26.9182,2864,0
+EFRA.US,D,20230525,000000,26.69,26.69,26.69,26.69,6,0
+EFRA.US,D,20230526,000000,26.88,26.9847,26.69,26.9847,6180,0
+EFRA.US,D,20230530,000000,26.85,26.86,26.8426,26.8426,10250,0
+EFRA.US,D,20230531,000000,26.76,26.76,26.73,26.7522,700,0
+EFRA.US,D,20230601,000000,27.035,27.0833,27.035,27.0833,550,0
+EFRA.US,D,20230602,000000,27.8284,27.8284,27.8284,27.8284,13,0
+EFRA.US,D,20230605,000000,27.83,27.83,27.64,27.7157,425,0
+EFRA.US,D,20230606,000000,27.7601,28.0253,27.7601,28.0253,252,0
+EFRA.US,D,20230607,000000,27.88,27.9813,27.88,27.9813,522,0
+EFRA.US,D,20230608,000000,28.0611,28.0611,28.0611,28.0611,500,0
+EFRA.US,D,20230609,000000,28.0087,28.0087,28.0087,28.0087,58,0
+EFRA.US,D,20230612,000000,27.97,27.9955,27.97,27.9955,201,0
+EFRA.US,D,20230613,000000,28.2413,28.2413,28.2413,28.2413,186,0
+EFRA.US,D,20230614,000000,28.3149,28.3149,28.3149,28.3149,50,0
+EFRA.US,D,20230615,000000,28.15,28.4753,28.15,28.4753,229,0
+EFRA.US,D,20230616,000000,28.565,28.6,28.5156,28.5156,2271,0
+EFRA.US,D,20230620,000000,28.19,28.19,28.19,28.19,3,0
+EFRA.US,D,20230621,000000,28.17,28.3,28.17,28.2471,827,0
+EFRA.US,D,20230622,000000,27.9905,27.9905,27.9905,27.9905,25,0
+EFRA.US,D,20230623,000000,27.74,27.74,27.5661,27.5661,104,0
+EFRA.US,D,20230626,000000,27.6797,27.6797,27.6071,27.6071,366,0
+EFRA.US,D,20230627,000000,27.894,27.894,27.894,27.894,25,0
+EFRA.US,D,20230628,000000,27.7709,27.7918,27.7709,27.7918,258,0
+EFRA.US,D,20230629,000000,27.8,27.87,27.8,27.8367,956,0
+EFRA.US,D,20230630,000000,28.1548,28.1548,28.1548,28.1548,1,0
+EFRA.US,D,20230703,000000,28.1825,28.1825,28.1825,28.1825,107,0
+EFRA.US,D,20230705,000000,27.9079,27.9079,27.9079,27.9079,271,0
+EFRA.US,D,20230706,000000,27.567,27.567,27.567,27.567,37,0
+EFRA.US,D,20230707,000000,27.6568,27.6568,27.6568,27.6568,40,0
+EFRA.US,D,20230710,000000,27.9291,27.9291,27.9291,27.9291,30,0
+EFRA.US,D,20230711,000000,28.17,28.1931,28.1699,28.1931,200,0
+EFRA.US,D,20230712,000000,28.465,28.5857,28.465,28.5857,208,0
+EFRA.US,D,20230713,000000,28.7747,28.7747,28.7747,28.7747,19,0
+EFRA.US,D,20230714,000000,28.6707,28.68,28.6258,28.6258,2338,0
+EFRA.US,D,20230717,000000,28.6653,28.6653,28.6653,28.6653,98,0
+EFRA.US,D,20230718,000000,28.815,28.815,28.815,28.815,66,0
+EFRA.US,D,20230719,000000,28.86,28.9093,28.8444,28.9036,1224,0
+EFRA.US,D,20230720,000000,28.9856,28.9856,28.9856,28.9856,22,0
+EFRA.US,D,20230721,000000,29.1292,29.1292,29.0778,29.0778,254,0
+EFRA.US,D,20230724,000000,29.0439,29.0439,29.0439,29.0439,119,0
+EFRA.US,D,20230725,000000,29.1172,29.1172,29.1172,29.1172,25,0
+EFRA.US,D,20230726,000000,29.108,29.108,29.108,29.108,20,0
+EFRA.US,D,20230727,000000,28.9632,28.9632,28.9632,28.9632,113,0
+EFRA.US,D,20230728,000000,29.1677,29.1677,29.1677,29.1677,1,0
+EFRA.US,D,20230731,000000,29.1727,29.1727,29.1727,29.1727,13,0
+EFRA.US,D,20230801,000000,28.8865,28.8865,28.8865,28.8865,241,0
+EFRA.US,D,20230802,000000,28.6609,28.6609,28.6609,28.6609,219,0
+EFRA.US,D,20230803,000000,28.3704,28.3704,28.3704,28.3704,8,0
+EFRA.US,D,20230804,000000,28.3444,28.3444,28.3444,28.3444,4,0
+EFRA.US,D,20230807,000000,28.61,28.618,28.5443,28.5443,453,0
+EFRA.US,D,20230808,000000,28.4135,28.4135,28.4135,28.4135,120,0
+EFRA.US,D,20230809,000000,28.25,28.25,28.25,28.25,3,0
+EFRA.US,D,20230810,000000,28.29,28.29,28.2648,28.2648,717,0
+EFRA.US,D,20230811,000000,28.3199,28.3199,28.2422,28.2422,100,0
+EFRA.US,D,20230814,000000,28.2763,28.2763,28.2763,28.2763,1,0
+EFRA.US,D,20230815,000000,27.8646,27.8646,27.8646,27.8646,51,0
+EFRA.US,D,20230816,000000,27.6829,27.6829,27.6829,27.6829,2,0
+EFRA.US,D,20230817,000000,27.2616,27.2616,27.2616,27.2616,57,0
+EFRA.US,D,20230818,000000,27.2912,27.2912,27.2912,27.2912,57,0
+EFRA.US,D,20230821,000000,27.14,27.2363,27.14,27.2363,171,0
+EFRA.US,D,20230822,000000,27.2386,27.2386,27.2386,27.2386,32,0
+EFRA.US,D,20230823,000000,27.5322,27.5322,27.5322,27.5322,1,0
+EFRA.US,D,20230824,000000,27.2182,27.2182,27.2182,27.2182,8,0
+EFRA.US,D,20230825,000000,27.462,27.462,27.462,27.462,12,0
+EFRA.US,D,20230828,000000,27.6793,27.6793,27.6793,27.6793,53,0
+EFRA.US,D,20230829,000000,27.9161,27.9161,27.9161,27.9161,30,0
+EFRA.US,D,20230830,000000,27.9118,27.9118,27.9118,27.9118,2,0
+EFRA.US,D,20230831,000000,27.8521,27.8521,27.8521,27.8521,2,0
+EFRA.US,D,20230901,000000,27.8591,27.8591,27.8591,27.8591,66,0
+EFRA.US,D,20230905,000000,27.24,27.24,27.24,27.24,53,0
+EFRA.US,D,20230906,000000,27.2182,27.2182,27.2182,27.2182,16,0
+EFRA.US,D,20230907,000000,27.0421,27.0421,27.0421,27.0421,16,0
+EFRA.US,D,20230908,000000,26.9066,26.9066,26.9066,26.9066,50,0
+EFRA.US,D,20230911,000000,27.108,27.108,27.108,27.108,5,0
+EFRA.US,D,20230912,000000,26.9931,26.9931,26.9931,26.9931,16,0
+EFRA.US,D,20230913,000000,26.9424,26.9424,26.9424,26.9424,16,0
+EFRA.US,D,20230914,000000,27.3647,27.3647,27.3647,27.3647,16,0
+EFRA.US,D,20230915,000000,27.2446,27.2446,27.2345,27.2345,1250,0
+EFRA.US,D,20230918,000000,27.1882,27.1882,27.1882,27.1882,18,0
+EFRA.US,D,20230919,000000,27.1082,27.1082,27.1082,27.1082,16,0
+EFRA.US,D,20230920,000000,27.32,27.32,26.9854,26.9854,987,0
+EFRA.US,D,20230921,000000,26.51,26.51,26.51,26.51,24,0
+EFRA.US,D,20230922,000000,26.48,26.48,26.48,26.48,10,0
+EFRA.US,D,20230925,000000,26.4877,26.4877,26.4877,26.4877,108,0
+EFRA.US,D,20230926,000000,26.0483,26.0483,26.0483,26.0483,31,0
+EFRA.US,D,20230927,000000,25.9691,25.9691,25.9691,25.9691,10,0
+EFRA.US,D,20230928,000000,26.0026,26.0026,26.0026,26.0026,7,0
+EFRA.US,D,20230929,000000,26.16,26.16,26.0063,26.0063,866,0
+EFRA.US,D,20231002,000000,25.5704,25.5704,25.5704,25.5704,31,0
+EFRA.US,D,20231003,000000,25.14,25.14,25.14,25.14,906,0
+EFRA.US,D,20231004,000000,25.4007,25.4007,25.4007,25.4007,2,0
+EFRA.US,D,20231005,000000,25.4189,25.4189,25.4189,25.4189,1,0
+EFRA.US,D,20231006,000000,25.6018,25.6018,25.6018,25.6018,67,0
+EFRA.US,D,20231009,000000,25.7254,25.7254,25.7254,25.7254,21,0
+EFRA.US,D,20231010,000000,26.0532,26.0532,26.0532,26.0532,100,0
+EFRA.US,D,20231011,000000,26.2409,26.2409,26.2409,26.2409,1,0
+EFRA.US,D,20231012,000000,26.0557,26.0557,25.7647,25.7647,270,0
+EFRA.US,D,20231013,000000,25.4794,25.53,25.47,25.5013,42086,0
+EFRA.US,D,20231016,000000,25.7989,25.8279,25.7989,25.8279,20182,0
+EFRA.US,D,20231017,000000,26.0596,26.0596,26.0596,26.0596,59,0
+EFRA.US,D,20231018,000000,25.61,25.61,25.3298,25.3298,1105,0
+EFRA.US,D,20231019,000000,25.41,25.41,25.1988,25.1988,234,0
+EFRA.US,D,20231020,000000,25.06,25.06,24.9089,24.9089,343,0
+EFRA.US,D,20231023,000000,24.734,24.734,24.734,24.734,42,0
+EFRA.US,D,20231024,000000,24.8328,24.8328,24.8328,24.8328,5,0
+EFRA.US,D,20231025,000000,24.5991,24.5991,24.5991,24.5991,1,0
+EFRA.US,D,20231026,000000,24.6802,24.6802,24.6802,24.6802,220,0
+EFRA.US,D,20231027,000000,24.5817,24.5817,24.5817,24.5817,33,0
+EFRA.US,D,20231030,000000,24.8452,24.8452,24.8452,24.8452,2,0
+EFRA.US,D,20231031,000000,25.0831,25.0831,25.0831,25.0831,6,0
+EFRA.US,D,20231101,000000,25.1861,25.1861,25.1861,25.1861,2,0
+EFRA.US,D,20231102,000000,25.7633,25.7633,25.7633,25.7633,24,0
+EFRA.US,D,20231103,000000,26.3739,26.3739,26.3739,26.3739,81,0
+EFRA.US,D,20231106,000000,26.1369,26.1369,26.1369,26.1369,2,0
+EFRA.US,D,20231107,000000,26.0428,26.0428,26.0428,26.0428,41,0
+EFRA.US,D,20231108,000000,25.9629,25.9629,25.9629,25.9629,29,0
+EFRA.US,D,20231109,000000,25.9584,25.9584,25.9584,25.9584,41,0
+EFRA.US,D,20231110,000000,26.1813,26.1813,26.1813,26.1813,2,0
+EFRA.US,D,20231113,000000,26.181,26.181,26.181,26.181,5,0
+EFRA.US,D,20231114,000000,27.1448,27.1448,27.1448,27.1448,49,0
+EFRA.US,D,20231115,000000,27.0677,27.0677,27.0677,27.0677,3,0
+EFRA.US,D,20231116,000000,27.0141,27.0306,27.0141,27.0306,122,0
+EFRA.US,D,20231117,000000,27.2348,27.2348,27.2348,27.2348,2,0
+EFRA.US,D,20231120,000000,27.1613,27.1613,27.1613,27.1613,4,0
+EFRA.US,D,20231121,000000,26.9941,26.9941,26.9941,26.9941,2,0
+EFRA.US,D,20231122,000000,27.149,27.149,27.149,27.149,2,0
+EFRA.US,D,20231124,000000,27.4186,27.4186,27.4186,27.4186,13,0
+EFRA.US,D,20231127,000000,27.48,27.48,27.48,27.48,14,0
+EFRA.US,D,20231128,000000,27.3989,27.3989,27.3989,27.3989,11,0
+EFRA.US,D,20231129,000000,27.4182,27.4182,27.4182,27.4182,7,0
+EFRA.US,D,20231130,000000,27.5375,27.5375,27.5375,27.5375,29,0
+EFRA.US,D,20231201,000000,27.9939,27.9939,27.9939,27.9939,28,0
+EFRA.US,D,20231204,000000,27.91,27.91,27.91,27.91,23,0
+EFRA.US,D,20231205,000000,27.7769,27.7769,27.7769,27.7769,4,0
+EFRA.US,D,20231206,000000,27.95,27.95,27.95,27.95,14,0
+EFRA.US,D,20231207,000000,28.0808,28.0808,28.0808,28.0808,1,0
+EFRA.US,D,20231208,000000,28.1,28.1,28.1,28.1,30,0
+EFRA.US,D,20231211,000000,28.14,28.14,28.14,28.14,1,0
+EFRA.US,D,20231212,000000,28.1072,28.1072,28.1072,28.1072,1,0
+EFRA.US,D,20231213,000000,28.11,28.607,28.11,28.607,432,0
+EFRA.US,D,20231214,000000,28.2,29.2,28.2,29.0955,723,0
+EFRA.US,D,20231215,000000,28.8285,28.8285,28.8285,28.8285,53,0
+EFRA.US,D,20231218,000000,28.78,28.78,28.78,28.78,1,0
+EFRA.US,D,20231219,000000,29.18,29.18,29.18,29.18,8,0
+EFRA.US,D,20231220,000000,28.6933,28.6933,28.6933,28.6933,26,0
+EFRA.US,D,20231221,000000,29.0147,29.0147,29.0147,29.0147,7,0
+EFRA.US,D,20231222,000000,29.22,29.22,29.1471,29.1471,260,0
+EFRA.US,D,20231226,000000,29.31,29.31,29.31,29.31,2,0
+EFRA.US,D,20231227,000000,29.3577,29.3577,29.3577,29.3577,14,0
+EFRA.US,D,20231228,000000,29.42,29.42,29.3339,29.3339,1128,0
+EFRA.US,D,20231229,000000,29.2104,29.2104,29.2104,29.2104,29,0
+EFRA.US,D,20240102,000000,28.83,28.83,28.83,28.83,40,0
+EFRA.US,D,20240103,000000,28.4146,28.4146,28.4146,28.4146,8,0
+EFRA.US,D,20240104,000000,28.536,28.536,28.4468,28.4468,2181,0
+EFRA.US,D,20240105,000000,28.5984,28.5984,28.3956,28.3956,115,0
+EFRA.US,D,20240108,000000,28.49,28.5835,28.49,28.5835,108,0
+EFRA.US,D,20240109,000000,28.4543,28.48,28.4543,28.48,110,0
+EFRA.US,D,20240110,000000,28.6881,28.6881,28.6881,28.6881,12,0
+EFRA.US,D,20240111,000000,28.94,28.94,28.4252,28.5931,1019,0
+EFRA.US,D,20240112,000000,28.7474,28.7474,28.7474,28.7474,206,0
+EFRA.US,D,20240116,000000,28.42,28.42,28.304,28.304,320,0
+EFRA.US,D,20240117,000000,27.9747,27.9747,27.9747,27.9747,118,0
+EFRA.US,D,20240118,000000,28.1228,28.1228,28.1228,28.1228,11,0
+EFRA.US,D,20240119,000000,28.1989,28.1989,28.1989,28.1989,11,0
+EFRA.US,D,20240122,000000,28.34,28.5178,28.34,28.5178,383,0
+EFRA.US,D,20240123,000000,28.455,28.455,28.455,28.455,80,0
+EFRA.US,D,20240124,000000,28.225,28.225,28.225,28.225,90,0
+EFRA.US,D,20240125,000000,28.3808,28.3808,28.3808,28.3808,6,0
+EFRA.US,D,20240126,000000,28.4765,28.4765,28.4765,28.4765,51,0
+EFRA.US,D,20240129,000000,28.64,28.64,28.64,28.64,67,0
+EFRA.US,D,20240130,000000,28.6,28.6,28.6,28.6,71,0
+EFRA.US,D,20240131,000000,28.3894,28.3894,28.3894,28.3894,92,0
+EFRA.US,D,20240201,000000,28.7782,28.7782,28.7782,28.7782,45,0
+EFRA.US,D,20240202,000000,28.6336,28.6336,28.6336,28.6336,104,0
+EFRA.US,D,20240205,000000,28.1915,28.1915,28.1915,28.1915,1339,0
+EFRA.US,D,20240206,000000,28.5393,28.5393,28.5393,28.5393,2,0
+EFRA.US,D,20240207,000000,28.6579,28.6579,28.6579,28.6579,3,0
+EFRA.US,D,20240208,000000,28.85,28.8543,28.8355,28.8543,3574,0
+EFRA.US,D,20240209,000000,29.01,29.0108,29.01,29.0108,609,0
+EFRA.US,D,20240212,000000,29.1393,29.1393,29.1393,29.1393,7,0
+EFRA.US,D,20240213,000000,28.83,28.83,28.5306,28.5306,933,0
+EFRA.US,D,20240214,000000,28.32,29.6,28.32,29.0128,3106,0
+EFRA.US,D,20240215,000000,29.39,29.4448,29.39,29.4448,1032,0
+EFRA.US,D,20240216,000000,29.22,29.48,29.22,29.3382,1195,0
+EFRA.US,D,20240220,000000,29.2,29.39,29.2,29.3626,1920,0
+EFRA.US,D,20240221,000000,29.23,29.29,29.23,29.29,1404,0
+EFRA.US,D,20240222,000000,29.4725,29.4725,29.4725,29.4725,3,0
+EFRA.US,D,20240223,000000,29.4433,29.4433,29.4433,29.4433,70,0
+EFRA.US,D,20240226,000000,29.41,29.41,29.3089,29.3089,127,0
+EFRA.US,D,20240227,000000,29.44,29.44,29.4253,29.4253,292,0
+EFRA.US,D,20240228,000000,29.39,29.39,29.39,29.39,2,0
+EFRA.US,D,20240229,000000,29.4,29.5076,29.4,29.5076,219,0
+EFRA.US,D,20240301,000000,29.67,29.67,29.67,29.67,47,0
+EFRA.US,D,20240304,000000,29.8,29.8,29.69,29.69,454,0
+EFRA.US,D,20240305,000000,29.6245,29.6245,29.6245,29.6245,5,0
+EFRA.US,D,20240306,000000,29.9899,29.9899,29.9334,29.9334,705,0
+EFRA.US,D,20240307,000000,30.2816,30.2816,30.2816,30.2816,166,0
+EFRA.US,D,20240308,000000,30.245,30.245,30.245,30.245,119,0
+EFRA.US,D,20240311,000000,30.1259,30.1259,30.1259,30.1259,48,0
+EFRA.US,D,20240312,000000,30.2324,30.2324,30.2324,30.2324,192,0
+EFRA.US,D,20240313,000000,30.3178,30.3178,30.3178,30.3178,139,0
+EFRA.US,D,20240314,000000,30.0887,30.0887,30.0887,30.0887,101,0
+EFRA.US,D,20240315,000000,30.0443,30.0443,30.0443,30.0443,84,0
+EFRA.US,D,20240318,000000,29.9714,29.9714,29.9714,29.9714,213,0
+EFRA.US,D,20240319,000000,30.1721,30.1721,30.1721,30.1721,4,0
+EFRA.US,D,20240320,000000,30.5199,30.5199,30.5199,30.5199,41,0
+EFRA.US,D,20240321,000000,30.5749,30.5749,30.5749,30.5749,256,0
+EFRA.US,D,20240322,000000,30.5109,30.5109,30.4832,30.4832,1163,0
+EFRA.US,D,20240325,000000,30.4139,30.4139,30.3759,30.3759,170,0
+EFRA.US,D,20240326,000000,30.375,30.375,30.375,30.375,5,0
+EFRA.US,D,20240327,000000,30.76,30.8935,30.76,30.8935,189,0
+EFRA.US,D,20240328,000000,30.87,30.94,30.86,30.8942,1107,0
+EFRA.US,D,20240401,000000,31.05,31.05,30.7072,30.7072,1140,0
+EFRA.US,D,20240402,000000,30.4274,30.4274,30.4274,30.4274,7,0
+EFRA.US,D,20240403,000000,30.5892,30.5892,30.5892,30.5892,244,0
+EFRA.US,D,20240404,000000,30.6,30.6,30.4724,30.4724,855,0
+EFRA.US,D,20240405,000000,30.63,30.65,30.63,30.63,2634,0
+EFRA.US,D,20240408,000000,30.71,30.71,30.6469,30.6469,908,0
+EFRA.US,D,20240409,000000,30.7521,30.7521,30.7521,30.7521,1,0
+EFRA.US,D,20240410,000000,30.1908,30.1908,30.1908,30.1908,113,0
+EFRA.US,D,20240411,000000,30.2517,30.2517,30.2517,30.2517,13,0
+EFRA.US,D,20240412,000000,30.01,30.01,29.875,29.875,557,0
+EFRA.US,D,20240415,000000,29.7308,29.7308,29.7308,29.7308,181,0
+EFRA.US,D,20240416,000000,29.5143,29.5143,29.5143,29.5143,79,0
+EFRA.US,D,20240417,000000,29.5427,29.5427,29.5427,29.5427,31,0
+EFRA.US,D,20240418,000000,29.6691,29.6691,29.6691,29.6691,33,0
+EFRA.US,D,20240419,000000,29.7059,29.7059,29.7059,29.7059,12,0
+EFRA.US,D,20240422,000000,29.75,29.9058,29.75,29.9058,396,0
+EFRA.US,D,20240423,000000,30.1513,30.1894,30.1513,30.1894,208,0
+EFRA.US,D,20240424,000000,30.3614,30.3614,30.3614,30.3614,85,0
+EFRA.US,D,20240425,000000,30,30.2447,30,30.2447,416,0
+EFRA.US,D,20240426,000000,30.3749,30.3749,30.3749,30.3749,21,0
+EFRA.US,D,20240429,000000,30.5623,30.5623,30.5623,30.5623,76,0
+EFRA.US,D,20240430,000000,30.5,30.5,30.1434,30.1434,372,0
+EFRA.US,D,20240501,000000,30.33,30.33,30.2811,30.2811,100,0
+EFRA.US,D,20240502,000000,30.8609,30.8609,30.8609,30.8609,1,0
+EFRA.US,D,20240503,000000,31.2782,31.2782,31.2782,31.2782,210,0
+EFRA.US,D,20240506,000000,31.6604,31.6604,31.6604,31.6604,235,0
+EFRA.US,D,20240507,000000,31.7432,31.7432,31.7432,31.7432,98,0
+EFRA.US,D,20240508,000000,31.835,31.835,31.835,31.835,38,0
+EFRA.US,D,20240509,000000,31.9972,31.9972,31.9972,31.9972,66,0
+EFRA.US,D,20240510,000000,32.0269,32.0269,32.0269,32.0269,1468,0
+EFRA.US,D,20240513,000000,31.882,31.882,31.882,31.882,102,0
+EFRA.US,D,20240514,000000,32.13,32.14,32.0924,32.0924,389,0
+EFRA.US,D,20240515,000000,32.23,32.3964,32.23,32.3964,633,0
+EFRA.US,D,20240516,000000,32.2633,32.2633,32.2633,32.2633,53,0
+EFRA.US,D,20240517,000000,32.3479,32.3479,32.3479,32.3479,1,0
+EFRA.US,D,20240520,000000,32.411,32.411,32.411,32.411,52,0
+EFRA.US,D,20240521,000000,32.3938,32.3938,32.3938,32.3938,23,0
+EFRA.US,D,20240522,000000,32.184,32.184,32.184,32.184,2,0
+EFRA.US,D,20240523,000000,31.7588,31.7588,31.7588,31.7588,42,0
+EFRA.US,D,20240524,000000,31.92,31.9549,31.92,31.9549,2527,0
+EFRA.US,D,20240528,000000,31.51,31.51,31.51,31.51,293,0
+EFRA.US,D,20240529,000000,31.41,31.41,31.0649,31.0649,933,0
+EFRA.US,D,20240530,000000,31.4,31.46,31.4,31.4072,606,0
+EFRA.US,D,20240531,000000,31.76,31.79,31.755,31.755,409,0
+EFRA.US,D,20240603,000000,31.67,31.67,31.5951,31.5951,418,0
+EFRA.US,D,20240604,000000,31.58,31.58,31.5316,31.5316,232,0
+EFRA.US,D,20240605,000000,31.6324,31.668,31.6324,31.668,110,0
+EFRA.US,D,20240606,000000,31.51,31.51,31.43,31.43,1524,0
+EFRA.US,D,20240607,000000,30.98,31.0245,30.98,31.0245,352,0
+EFRA.US,D,20240610,000000,30.93,31.0468,30.93,31.0468,241,0
+EFRA.US,D,20240611,000000,30.54,30.54,30.54,30.54,3,0
+EFRA.US,D,20240612,000000,30.9573,30.9573,30.9573,30.9573,73,0
+EFRA.US,D,20240613,000000,30.8438,30.8438,30.8438,30.8438,1,0
+EFRA.US,D,20240614,000000,30.43,30.4359,30.43,30.4359,308,0
+EFRA.US,D,20240617,000000,30.4953,30.4953,30.4953,30.4953,28,0
+EFRA.US,D,20240618,000000,30.77,30.78,30.65,30.78,414,0
+EFRA.US,D,20240620,000000,30.7212,30.7212,30.7212,30.7212,26,0
+EFRA.US,D,20240621,000000,30.619,30.619,30.619,30.619,74,0
+EFRA.US,D,20240624,000000,30.166,30.9044,30.166,30.9044,395,0
+EFRA.US,D,20240625,000000,30.5384,30.5384,30.5384,30.5384,1,0
+EFRA.US,D,20240626,000000,30.24,30.24,30.24,30.24,305,0
+EFRA.US,D,20240627,000000,30.54,30.54,30.5302,30.5302,401,0
+EFRA.US,D,20240628,000000,30.3961,30.3961,30.3961,30.3961,98,0
+EFRA.US,D,20240701,000000,30.1132,30.1132,30.1132,30.1132,12,0
+EFRA.US,D,20240702,000000,30.1694,30.1694,30.1694,30.1694,2,0
+EFRA.US,D,20240703,000000,30.54,30.54,30.54,30.54,51,0
+EFRA.US,D,20240705,000000,30.71,30.71,30.71,30.71,156,0
+EFRA.US,D,20240708,000000,30.6614,30.6614,30.6614,30.6614,8,0
+EFRA.US,D,20240709,000000,30.605,30.605,30.58,30.58,204,0
+EFRA.US,D,20240710,000000,30.8878,30.8878,30.8878,30.8878,8,0
+EFRA.US,D,20240711,000000,31.55,31.55,31.4516,31.4516,196,0
+EFRA.US,D,20240712,000000,31.7802,31.7802,31.7802,31.7802,106,0
+EFRA.US,D,20240715,000000,31.7058,31.7058,31.7058,31.7058,15,0
+EFRA.US,D,20240716,000000,32.2543,32.2543,32.2543,32.2543,20,0
+EFRA.US,D,20240717,000000,32.19,32.23,32.1361,32.1361,1265,0
+EFRA.US,D,20240718,000000,32.22,32.22,31.8859,31.8859,629,0
+EFRA.US,D,20240719,000000,31.72,31.7698,31.68,31.7698,708,0
+EFRA.US,D,20240722,000000,32.1831,32.1831,32.1831,32.1831,112,0
+EFRA.US,D,20240723,000000,32.2999,32.2999,32.2999,32.2999,24,0
+EFRA.US,D,20240724,000000,31.9494,31.9494,31.9494,31.9494,3,0
+EFRA.US,D,20240725,000000,32.0098,32.0098,32.0098,32.0098,63,0
+EFRA.US,D,20240726,000000,32.4646,32.4646,32.4646,32.4646,32,0
+EFRA.US,D,20240729,000000,32.35,32.35,32.35,32.35,33,0
+EFRA.US,D,20240730,000000,32.2998,32.2998,32.2998,32.2998,4,0
+EFRA.US,D,20240731,000000,32.4697,32.4697,32.4697,32.4697,103,0
+EFRA.US,D,20240801,000000,32.1769,32.1769,32.1769,32.1769,56,0
+EFRA.US,D,20240802,000000,32.05,32.05,31.71,31.7492,1451,0
+EFRA.US,D,20240805,000000,30.9,30.9,30.7963,30.7963,289,0
+EFRA.US,D,20240806,000000,30.9691,30.9691,30.9691,30.9691,89,0
+EFRA.US,D,20240807,000000,30.9199,30.9199,30.9199,30.9199,31,0
+EFRA.US,D,20240808,000000,31.0661,31.0661,31.0661,31.0661,1,0
+EFRA.US,D,20240809,000000,31.03,31.03,31.02,31.02,231,0
+EFRA.US,D,20240812,000000,30.9082,30.9082,30.9082,30.9082,16,0
+EFRA.US,D,20240813,000000,31.3944,31.3944,31.3944,31.3944,6,0
+EFRA.US,D,20240814,000000,31.52,31.52,31.4825,31.5073,308,0
+EFRA.US,D,20240815,000000,31.9001,31.9001,31.77,31.77,110,0
+EFRA.US,D,20240816,000000,31.76,31.9053,31.76,31.9053,502,0
+EFRA.US,D,20240819,000000,32.2168,32.2168,32.2168,32.2168,94,0
+EFRA.US,D,20240820,000000,32.205,32.205,32.205,32.205,15,0
+EFRA.US,D,20240821,000000,32.4,32.4713,32.39,32.4713,3183,0
+EFRA.US,D,20240822,000000,32.3638,32.3638,32.3638,32.3638,42,0
+EFRA.US,D,20240823,000000,32.945,32.945,32.945,32.945,125,0
+EFRA.US,D,20240826,000000,32.83,32.89,32.83,32.8372,492,0
+EFRA.US,D,20240827,000000,32.915,32.915,32.915,32.915,89,0
+EFRA.US,D,20240828,000000,33.02,33.02,32.9231,32.9231,3333,0
+EFRA.US,D,20240829,000000,32.9774,32.9774,32.9774,32.9774,112,0
+EFRA.US,D,20240830,000000,33.1955,33.1955,33.1955,33.1955,3,0
+EFRA.US,D,20240903,000000,32.48,32.49,32.48,32.4813,321,0
+EFRA.US,D,20240904,000000,32.44,32.44,32.395,32.395,238,0
+EFRA.US,D,20240905,000000,32.335,32.335,32.335,32.335,4,0
+EFRA.US,D,20240906,000000,31.9961,31.9961,31.9961,31.9961,178,0
+EFRA.US,D,20240909,000000,32.2957,32.2957,32.2957,32.2957,49,0
+EFRA.US,D,20240910,000000,32.17,32.3205,32.17,32.3205,287,0
+EFRA.US,D,20240911,000000,32.2285,32.2285,32.2285,32.2285,19,0
+EFRA.US,D,20240912,000000,32.525,32.525,32.525,32.525,112,0
+EFRA.US,D,20240913,000000,32.8902,32.8902,32.8902,32.8902,11,0
+EFRA.US,D,20240916,000000,33,33.2038,33,33.2038,378,0
+EFRA.US,D,20240917,000000,33.35,33.35,33.3282,33.3282,381,0
+EFRA.US,D,20240918,000000,33.2975,33.2975,33.2975,33.2975,95,0
+EFRA.US,D,20240919,000000,33.8965,33.8965,33.8965,33.8965,119,0
+EFRA.US,D,20240920,000000,33.505,33.505,33.505,33.505,34,0
+EFRA.US,D,20240923,000000,33.47,33.5555,33.47,33.5555,158,0
+EFRA.US,D,20240924,000000,33.58,33.6285,33.58,33.6285,116,0
+EFRA.US,D,20240925,000000,33.4814,33.4814,33.4814,33.4814,50,0
+EFRA.US,D,20240926,000000,33.89,33.89,33.8,33.8638,1629,0
+EFRA.US,D,20240927,000000,34.06,34.06,33.8843,33.8843,3369,0
+EFRA.US,D,20240930,000000,33.78,33.869,33.78,33.8654,1235,0
+EFRA.US,D,20241001,000000,33.76,33.86,33.76,33.775,725,0
+EFRA.US,D,20241002,000000,33.5571,33.5571,33.5571,33.5571,67,0
+EFRA.US,D,20241003,000000,33.43,33.43,33.4,33.4011,717,0
+EFRA.US,D,20241004,000000,33.4965,33.4965,33.4965,33.4965,6,0
+EFRA.US,D,20241007,000000,33.39,33.39,33.31,33.335,1345,0
+EFRA.US,D,20241008,000000,33.3219,33.3219,33.3219,33.3219,141,0
+EFRA.US,D,20241009,000000,33.3847,33.3847,33.3847,33.3847,93,0
+EFRA.US,D,20241010,000000,33.205,33.205,33.205,33.205,149,0
+EFRA.US,D,20241011,000000,33.565,33.565,33.565,33.565,145,0
+EFRA.US,D,20241014,000000,33.33,33.69,33.33,33.69,452,0
+EFRA.US,D,20241015,000000,33.96,33.96,33.5213,33.5213,1041,0
+EFRA.US,D,20241016,000000,33.7599,33.7599,33.7599,33.7599,8,0
+EFRA.US,D,20241017,000000,33.76,33.76,33.44,33.44,436,0
+EFRA.US,D,20241018,000000,33.53,33.5847,33.47,33.5847,1308,0
+EFRA.US,D,20241021,000000,33.4419,33.54,33.3205,33.3205,512,0
+EFRA.US,D,20241022,000000,33.155,33.155,33.155,33.155,15,0
+EFRA.US,D,20241023,000000,33.1589,33.1589,33.105,33.105,3034,0
+EFRA.US,D,20241024,000000,33.0322,33.0322,33.0322,33.0322,90,0
+EFRA.US,D,20241025,000000,32.8235,32.8235,32.8235,32.8235,39,0
+EFRA.US,D,20241028,000000,33.0625,33.0625,33.0625,33.0625,123,0
+EFRA.US,D,20241029,000000,32.905,32.905,32.8778,32.8778,462,0
+EFRA.US,D,20241030,000000,32.9428,32.9428,32.9428,32.9428,287,0
+EFRA.US,D,20241031,000000,32.8853,32.8853,32.8853,32.8853,44,0
+EFRA.US,D,20241104,000000,32.99,32.99,32.9028,32.9028,399,0
+EFRA.US,D,20241105,000000,33.4922,33.5672,33.4922,33.5672,157,0
+EFRA.US,D,20241106,000000,33.81,33.81,33.73,33.73,300,0
+EFRA.US,D,20241107,000000,33.87,33.87,33.7869,33.7869,518,0
+EFRA.US,D,20241108,000000,33.52,33.52,33.4953,33.4953,203,0
+EFRA.US,D,20241111,000000,33.63,33.6575,33.5401,33.6319,1633,0
+EFRA.US,D,20241113,000000,33.0402,33.0402,32.91,32.91,992,0
+EFRA.US,D,20241114,000000,32.8735,32.8735,32.57,32.57,965,0
+EFRA.US,D,20241118,000000,32.64,32.8324,32.64,32.8324,232,0
+EFRA.US,D,20241119,000000,32.7717,32.8254,32.7717,32.8254,979,0
+EFRA.US,D,20241121,000000,32.93,33.1853,32.93,33.1853,172,0
+EFRA.US,D,20241122,000000,33.49,33.49,33.4284,33.4284,1487,0
+EFRA.US,D,20241126,000000,33.4893,33.4893,33.4728,33.4728,103,0
+EFRA.US,D,20241204,000000,33.51,33.51,33.43,33.43,313,0
+EFRA.US,D,20241217,000000,31.79,31.79,31.5989,31.5989,492,0
+EFRA.US,D,20241219,000000,30.59,30.64,30.467,30.467,731,0
+EFRA.US,D,20241220,000000,30.44,30.68,30.4399,30.5418,543,0
+EFRA.US,D,20241223,000000,30.37,30.5911,30.37,30.5911,414,0
+EFRA.US,D,20241230,000000,30.38,30.44,30.38,30.44,458,0
+EFRA.US,D,20250102,000000,30.5,30.5,30.3287,30.3287,316,0
+EFRA.US,D,20250110,000000,29.71,29.71,29.6227,29.6227,204,0
+EFRA.US,D,20250114,000000,29.85,30.03,29.8445,30.03,922,0
+EFRA.US,D,20250115,000000,30.63,30.63,30.441,30.4914,2348,0
+EFRA.US,D,20250124,000000,31.1,31.1001,31.094,31.094,588,0
+EFRA.US,D,20250131,000000,31.12,31.12,31.0785,31.0785,274,0
+EFRA.US,D,20250204,000000,29.55,30.9008,29.55,30.9008,5593,0
+EFRA.US,D,20250206,000000,31.1,31.1438,31.1,31.1438,2601,0
+EFRA.US,D,20250207,000000,30.9,30.9519,30.9,30.9519,243,0
+EFRA.US,D,20250210,000000,31.13,31.13,31.1136,31.1136,202,0
+EFRA.US,D,20250218,000000,31.07,31.0713,31.0572,31.0713,2859,0
+EFRA.US,D,20250219,000000,31.12,31.12,30.88,30.9314,1144,0
+EFRA.US,D,20250224,000000,30.58,30.71,30.58,30.71,284,0
+EFRA.US,D,20250225,000000,30.69,30.87,30.69,30.8048,780,0
+EFRA.US,D,20250304,000000,30.29,30.29,30.1531,30.1531,2262,0
+EFRA.US,D,20250305,000000,30.32,30.5997,30.32,30.5997,1730,0
+EFRA.US,D,20250306,000000,30.315,30.52,30.315,30.41,476,0
+EFRA.US,D,20250310,000000,30.68,30.8132,30.5392,30.5392,306,0
+EFRA.US,D,20250311,000000,30.2436,30.3159,30.2436,30.3159,659,0
+EFRA.US,D,20250312,000000,30.1234,30.2,30.1234,30.1581,750,0
+EFRA.US,D,20250313,000000,29.98,29.98,29.9201,29.9503,302,0
+EFRA.US,D,20250314,000000,30.19,30.4781,30.19,30.4781,1155,0
+EFRA.US,D,20250321,000000,30.3185,30.345,30.3185,30.345,1133,0
+EFRA.US,D,20250402,000000,30.56,30.8943,30.56,30.8943,214,0
+EFRA.US,D,20250403,000000,30.32,30.32,30.17,30.1823,902,0
+EFRA.US,D,20250408,000000,27.8,27.8,27.6158,27.6158,323,0
+EFRA.US,D,20250410,000000,29.154,29.2,29.0894,29.0894,1530,0
+EFRA.US,D,20250527,000000,32.774,33.02,32.774,33.02,1864,0
+EFRA.US,D,20250605,000000,32.94,32.9887,32.93,32.9887,1086,0
+EFRA.US,D,20250613,000000,32.99,32.99,32.955,32.96,2878,0
+EFRA.US,D,20250616,000000,32.9,32.915,32.7963,32.7963,2952,0
+EFRA.US,D,20250618,000000,32.75,32.75,32.5381,32.5381,354,0
+EFRA.US,D,20250620,000000,32.3732,32.3928,32.3732,32.3928,225,0
+EFRA.US,D,20250630,000000,33.39,33.4034,33.35,33.4034,552,0
+EFRA.US,D,20250715,000000,33.52,33.52,33.391,33.391,317,0
+EFRA.US,D,20250717,000000,33.5,33.599,33.5,33.599,1027,0
+EFRA.US,D,20250724,000000,33.7,33.7,33.6081,33.6081,662,0
+EFRA.US,D,20250729,000000,33.312,33.32,33.312,33.32,113,0
+EFRA.US,D,20250801,000000,33.0799,33.08,33.0095,33.0095,396,0
+EFRA.US,D,20250805,000000,33.31,33.4544,33.31,33.4544,267,0
+EFRA.US,D,20250811,000000,33.68,33.7834,33.68,33.7834,160,0
+EFRA.US,D,20250812,000000,34.1778,34.3066,34.1778,34.3066,327,0
+EFRA.US,D,20250819,000000,34.3,34.3,34.22,34.2278,1014,0
+EFRA.US,D,20250822,000000,34.2,34.84,34.2,34.8303,929,0
+EFRA.US,D,20250825,000000,34.48,34.48,34.475,34.475,249,0
+EFRA.US,D,20250828,000000,34.93,34.93,34.5638,34.5638,291,0
+EFRA.US,D,20250904,000000,34.1796,34.3577,34.145,34.3577,1644,0
+EFRA.US,D,20250909,000000,33.9,33.9,33.8632,33.8632,803,0
+EFRA.US,D,20250926,000000,33.88,33.88,33.8477,33.8477,154,0
+EFRA.US,D,20251007,000000,34.37,34.37,34.239,34.239,204,0
+EFRA.US,D,20251008,000000,34.3787,34.483,34.3787,34.483,856,0
+EFRA.US,D,20251010,000000,34.03,34.03,33.6981,33.6981,211,0
+EFRA.US,D,20251016,000000,34.29,34.3368,34.29,34.3368,199,0
+EFRA.US,D,20251023,000000,34.8379,34.9764,34.8379,34.9764,977,0
+EFRA.US,D,20251028,000000,34.8152,34.8152,34.7679,34.7679,281,0
+EFRA.US,D,20251029,000000,34.19,34.19,34.185,34.185,535,0
+EFRA.US,D,20251030,000000,34.19,34.19,33.864,33.864,220,0
+EFRA.US,D,20251031,000000,34.46,34.46,33.535,33.7598,4382,0
+EFRA.US,D,20251104,000000,33.6,33.6,33.28,33.5102,5059,0
+EFRA.US,D,20251105,000000,33.82,33.8422,33.82,33.8422,253,0
+EFRA.US,D,20251107,000000,33.67,33.7997,33.67,33.7997,333,0
+EFRA.US,D,20251112,000000,34.13,34.13,34.0538,34.0538,242,0
+EFRA.US,D,20251114,000000,33.69,33.695,33.69,33.695,378,0
+EFRA.US,D,20251117,000000,33.46,33.46,33.1152,33.1152,2652,0
+EFRA.US,D,20251118,000000,33,33,32.73,32.8109,2391,0
+EFRA.US,D,20251119,000000,32.92,32.92,32.6819,32.6819,312,0
+EFRA.US,D,20251121,000000,32.72,33.0229,32.72,33.0229,268,0
+EFRA.US,D,20251126,000000,33.92,33.9306,33.88,33.892,8662,0
+EFRA.US,D,20251202,000000,33.895,33.9384,33.895,33.9384,368,0
+EFRA.US,D,20251209,000000,33.882,33.882,33.6025,33.6025,543,0
+EFRA.US,D,20251211,000000,34.5166,34.5166,34.4437,34.4437,1180,0
+EFRA.US,D,20251212,000000,34.49,34.49,34.38,34.395,790,0
+EFRA.US,D,20251215,000000,34.44,34.44,34.4323,34.4323,286,0
+EFRA.US,D,20251216,000000,33.22,33.22,33.1845,33.1845,128,0
+EFRA.US,D,20251217,000000,33.39,33.39,33.01,33.0729,1897,0
+EFRA.US,D,20251218,000000,33.35,33.35,33.26,33.265,1519,0
+EFRA.US,D,20251222,000000,33.27,33.3418,33.27,33.3418,309,0
+EFRA.US,D,20251223,000000,33.42,33.52,33.42,33.4755,1819,0
+EFRA.US,D,20251230,000000,33.635,33.635,33.4622,33.4622,804,0
+EFRA.US,D,20251231,000000,33.3399,33.34,33.1922,33.1922,349,0
+EFRA.US,D,20260102,000000,33.61,33.67,33.5448,33.5985,854,0
+EFRA.US,D,20260105,000000,33.77,33.77,33.7502,33.7502,224,0
+EFRA.US,D,20260107,000000,33.99,33.99,33.7396,33.7396,314,0
+EFRA.US,D,20260109,000000,34.45,34.8,34.45,34.5491,2418,0
+EFRA.US,D,20260113,000000,34.36,34.4232,34.36,34.4232,258,0
+EFRA.US,D,20260114,000000,34.56,34.6245,34.56,34.6245,236,0
+EFRA.US,D,20260116,000000,34.89,35.0065,34.87,35.0065,771,0
+EFRA.US,D,20260120,000000,34.28,34.3243,34.28,34.3243,276,0
+EFRA.US,D,20260121,000000,34.63,34.8878,34.63,34.8878,400,0
+EFRA.US,D,20260122,000000,35.215,35.33,35.215,35.2297,705,0
+EFRA.US,D,20260126,000000,35.455,35.49,35.44,35.44,466,0
+EFRA.US,D,20260127,000000,35.95,35.95,35.6095,35.6095,401,0
+EFRA.US,D,20260128,000000,35.185,35.23,35.12,35.2055,6768,0
+EFRA.US,D,20260129,000000,35.265,35.4259,35.265,35.4259,433,0
+EFRA.US,D,20260130,000000,35.064,35.109,35.064,35.109,168,0
+EFRA.US,D,20260202,000000,34.96,35.35,34.96,35.3248,5408,0
+EFRA.US,D,20260204,000000,35.925,35.925,35.8566,35.8566,144,0
+EFRA.US,D,20260205,000000,35.53,35.5932,35.53,35.5932,438,0
+EFRA.US,D,20260206,000000,36.11,36.1326,36.11,36.1326,989,0
+EFRA.US,D,20260209,000000,36.25,36.31,36.25,36.2623,879,0
+EFRA.US,D,20260212,000000,36.9382,36.9382,36.7745,36.7745,262,0
+EFRA.US,D,20260213,000000,36.8599,37.0909,36.8599,37.0909,209,0
+EFRA.US,D,20260217,000000,36.88,36.9165,36.78,36.9165,1002,0
+EFRA.US,D,20260218,000000,37.1477,37.1477,37.13,37.1477,2092,0
diff --git a/daily/us/nasdaq etfs/elfy.us.txt b/daily/us/nasdaq etfs/elfy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61d9b91abab86ab6ea42612bfed561471fcb2e20
--- /dev/null
+++ b/daily/us/nasdaq etfs/elfy.us.txt	
@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELFY.US,D,20250410,000000,26.33,26.45,25.53,26.1179,241130,0
+ELFY.US,D,20250411,000000,26.06,26.5753,26.05,26.5753,10696,0
+ELFY.US,D,20250414,000000,26.98,27.12,26.97,27.015,111070,0
+ELFY.US,D,20250415,000000,27.2,27.26,26.98,27.0012,12293,0
+ELFY.US,D,20250416,000000,26.97,26.98,26.5,26.7609,10106,0
+ELFY.US,D,20250417,000000,27.04,27.2465,26.9691,26.9691,4315,0
+ELFY.US,D,20250421,000000,26.52,26.52,26.2462,26.2462,743,0
+ELFY.US,D,20250422,000000,26.94,27.0246,26.84,27.0246,201,0
+ELFY.US,D,20250423,000000,27.95,27.95,27.27,27.3782,3227,0
+ELFY.US,D,20250424,000000,27.49,28.06,27.49,28.0101,4509,0
+ELFY.US,D,20250425,000000,28.03,28.08,27.96,28.0585,1993,0
+ELFY.US,D,20250428,000000,28.13,28.19,28.02,28.1867,14058,0
+ELFY.US,D,20250429,000000,28.12,28.36,28.12,28.329,1664,0
+ELFY.US,D,20250430,000000,27.5555,28.0376,27.5555,28.0376,5378,0
+ELFY.US,D,20250501,000000,28.35,28.41,28.2822,28.2822,2880,0
+ELFY.US,D,20250502,000000,28.85,28.85,28.7634,28.7634,1153,0
+ELFY.US,D,20250505,000000,28.73,28.7388,28.6744,28.6744,1015,0
+ELFY.US,D,20250506,000000,28.84,28.91,28.67,28.7794,4153,0
+ELFY.US,D,20250507,000000,28.8324,29.1132,28.8324,29.0217,4945,0
+ELFY.US,D,20250508,000000,29.3,29.3062,29.11,29.1562,2863,0
+ELFY.US,D,20250509,000000,29.1872,29.2358,29.07,29.2358,1367,0
+ELFY.US,D,20250512,000000,29.9,29.968,29.805,29.9071,3286,0
+ELFY.US,D,20250513,000000,30.11,30.53,30.11,30.455,9253,0
+ELFY.US,D,20250514,000000,30.275,30.3599,30.1,30.355,10671,0
+ELFY.US,D,20250515,000000,30.27,30.63,30.27,30.543,23592,0
+ELFY.US,D,20250516,000000,30.61,30.79,30.43,30.7474,20139,0
+ELFY.US,D,20250519,000000,30.43,30.69,30.3768,30.65,20805,0
+ELFY.US,D,20250520,000000,30.72,32.04,30.72,30.72,56678,0
+ELFY.US,D,20250521,000000,30.66,30.69,30.1522,30.2297,136942,0
+ELFY.US,D,20250522,000000,30.08,30.13,29.7588,29.9609,20462,0
+ELFY.US,D,20250523,000000,29.96,30.33,29.935,30.2875,10076,0
+ELFY.US,D,20250527,000000,30.74,30.96,30.5664,30.78,88804,0
+ELFY.US,D,20250528,000000,30.86,30.86,30.37,30.37,45957,0
+ELFY.US,D,20250529,000000,30.67,30.67,30.34,30.49,32325,0
+ELFY.US,D,20250530,000000,30.43,30.65,30.19,30.51,75467,0
+ELFY.US,D,20250602,000000,30.58,30.62,30.218,30.59,57560,0
+ELFY.US,D,20250603,000000,30.85,31.1099,30.65,31.035,77150,0
+ELFY.US,D,20250604,000000,31.16,31.16,30.82,30.825,26132,0
+ELFY.US,D,20250605,000000,30.98,30.98,30.71,30.83,16685,0
+ELFY.US,D,20250606,000000,31.08,31.08,30.8784,31.0447,27319,0
+ELFY.US,D,20250609,000000,31.21,31.26,30.89,30.9226,75141,0
+ELFY.US,D,20250610,000000,31.1,31.1,30.69,30.9,30307,0
+ELFY.US,D,20250611,000000,31.09,31.16,30.9568,31.0506,34648,0
+ELFY.US,D,20250612,000000,31.06,31.28,31.06,31.28,14864,0
+ELFY.US,D,20250613,000000,31.05,31.15,30.88,31.04,16047,0
+ELFY.US,D,20250616,000000,31.34,31.49,31.1,31.27,14901,0
+ELFY.US,D,20250617,000000,31.05,31.11,30.7976,30.86,14500,0
+ELFY.US,D,20250618,000000,30.93,31.67,30.88,31.67,25510,0
+ELFY.US,D,20250620,000000,31.37,31.37,30.75,30.87,66235,0
+ELFY.US,D,20250623,000000,30.81,31.14,30.81,31.14,13733,0
+ELFY.US,D,20250624,000000,31.3,31.54,31.2491,31.54,24002,0
+ELFY.US,D,20250625,000000,31.57,31.57,31.18,31.2471,20152,0
+ELFY.US,D,20250626,000000,31.48,31.83,31.48,31.83,15477,0
+ELFY.US,D,20250627,000000,31.99,32.09,31.7002,31.85,60386,0
+ELFY.US,D,20250630,000000,31.93,32.13,31.78,32.03,22213,0
+ELFY.US,D,20250701,000000,32.01,32.01,31.615,31.87,14172,0
+ELFY.US,D,20250702,000000,31.92,32.0592,31.79,31.9904,49657,0
+ELFY.US,D,20250703,000000,32.18,32.4,32.18,32.3426,13869,0
+ELFY.US,D,20250707,000000,32.3,32.33,32.02,32.2,18967,0
+ELFY.US,D,20250708,000000,32.22,32.22,31.818,31.96,15045,0
+ELFY.US,D,20250709,000000,32.15,32.1899,31.87,32.18,11031,0
+ELFY.US,D,20250710,000000,32.17,32.4,32.0087,32.33,25140,0
+ELFY.US,D,20250711,000000,32.18,32.53,32.03,32.29,61953,0
+ELFY.US,D,20250714,000000,32.33,32.83,32.21,32.83,18099,0
+ELFY.US,D,20250715,000000,32.59,32.59,32.0967,32.21,20472,0
+ELFY.US,D,20250716,000000,32.29,32.35,32.02,32.2983,15823,0
+ELFY.US,D,20250717,000000,32.38,32.74,32.38,32.6783,38369,0
+ELFY.US,D,20250718,000000,32.87,33.1,32.87,33.0337,13969,0
+ELFY.US,D,20250721,000000,33.2,33.2,32.74,32.7862,16534,0
+ELFY.US,D,20250722,000000,32.86,33,32.6,32.9357,11425,0
+ELFY.US,D,20250723,000000,33.29,33.41,33.08,33.2444,16413,0
+ELFY.US,D,20250724,000000,33.29,33.65,33.22,33.3143,23946,0
+ELFY.US,D,20250725,000000,33.42,33.74,33.42,33.7028,20285,0
+ELFY.US,D,20250728,000000,33.88,33.88,33.47,33.5608,18437,0
+ELFY.US,D,20250729,000000,33.72,33.81,33.5701,33.6801,11160,0
+ELFY.US,D,20250730,000000,33.89,34.24,33.65,33.8448,21823,0
+ELFY.US,D,20250731,000000,34.02,34.35,33.91,34.0379,26358,0
+ELFY.US,D,20250801,000000,33.72,33.91,33.11,33.7482,26394,0
+ELFY.US,D,20250804,000000,33.99,34.22,33.99,34.2082,36627,0
+ELFY.US,D,20250805,000000,34.36,34.42,33.8468,34.0515,16151,0
+ELFY.US,D,20250806,000000,34.07,34.07,33.77,33.875,34158,0
+ELFY.US,D,20250807,000000,34.17,34.215,33.9,34.08,9418,0
+ELFY.US,D,20250808,000000,34.2,34.2,33.9,34.0172,19478,0
+ELFY.US,D,20250811,000000,34.13,34.13,33.77,33.8094,21566,0
+ELFY.US,D,20250812,000000,33.99,34.37,33.902,34.37,11840,0
+ELFY.US,D,20250813,000000,34.52,34.52,34.0314,34.46,169034,0
+ELFY.US,D,20250814,000000,34.08,34.16,33.88,33.9291,21724,0
+ELFY.US,D,20250815,000000,34.01,34.01,33.7,33.7437,14453,0
+ELFY.US,D,20250818,000000,33.9,33.9,33.7801,33.8247,29529,0
+ELFY.US,D,20250819,000000,33.9,33.91,33.67,33.7494,16685,0
+ELFY.US,D,20250820,000000,33.67,33.769,33.3378,33.5982,15193,0
+ELFY.US,D,20250821,000000,33.59,33.71,33.39,33.5079,11609,0
+ELFY.US,D,20250822,000000,33.71,34.2691,33.705,34.0513,13658,0
+ELFY.US,D,20250825,000000,34.03,34.09,33.81,33.8534,18198,0
+ELFY.US,D,20250826,000000,33.97,34.14,33.958,34.087,16841,0
+ELFY.US,D,20250827,000000,34.08,34.56,34.02,34.0931,19645,0
+ELFY.US,D,20250828,000000,34.23,34.309,34.13,34.2287,73151,0
+ELFY.US,D,20250829,000000,34.27,34.27,33.83,33.8705,18178,0
+ELFY.US,D,20250902,000000,33.74,33.74,33.33,33.67,18971,0
+ELFY.US,D,20250903,000000,33.67,33.7099,33.47,33.6137,11710,0
+ELFY.US,D,20250904,000000,33.75,33.87,33.58,33.87,10009,0
+ELFY.US,D,20250905,000000,34.06,34.06,33.4,33.8228,12285,0
+ELFY.US,D,20250908,000000,33.87,33.87,33.6814,33.77,7563,0
+ELFY.US,D,20250909,000000,33.88,33.88,33.65,33.83,17436,0
+ELFY.US,D,20250910,000000,34.06,34.51,34.06,34.43,17514,0
+ELFY.US,D,20250911,000000,34.49,34.7837,34.4286,34.78,192872,0
+ELFY.US,D,20250912,000000,34.71,34.8,34.61,34.68,32090,0
+ELFY.US,D,20250915,000000,34.69,35.01,34.69,34.96,7467,0
+ELFY.US,D,20250916,000000,34.98,34.98,34.5,34.5346,16322,0
+ELFY.US,D,20250917,000000,34.63,34.78,34.495,34.64,13104,0
+ELFY.US,D,20250918,000000,34.69,35.16,34.5905,35.0175,17399,0
+ELFY.US,D,20250919,000000,35.17,35.38,35.015,35.2892,11646,0
+ELFY.US,D,20250922,000000,35.29,35.71,35.2,35.6622,14796,0
+ELFY.US,D,20250923,000000,35.72,35.796,35.515,35.63,7910,0
+ELFY.US,D,20250924,000000,35.7,35.7,35.5272,35.56,18721,0
+ELFY.US,D,20250925,000000,35,35.17,34.725,35.0757,22408,0
+ELFY.US,D,20250926,000000,35.18,35.39,35.13,35.3854,8550,0
+ELFY.US,D,20250929,000000,35.515,35.6085,35.4323,35.5159,16801,0
+ELFY.US,D,20250930,000000,35.54,35.8,35.4105,35.8,22950,0
+ELFY.US,D,20251001,000000,35.75,36.11,35.69,36.0366,11428,0
+ELFY.US,D,20251002,000000,36.16,36.2,35.875,36.08,96259,0
+ELFY.US,D,20251003,000000,36.21,36.51,36.1968,36.2552,75923,0
+ELFY.US,D,20251006,000000,36.59,36.65,36.42,36.5002,26387,0
+ELFY.US,D,20251007,000000,36.7,36.72,36.12,36.2741,18368,0
+ELFY.US,D,20251008,000000,36.37,36.7241,36.37,36.7241,14008,0
+ELFY.US,D,20251009,000000,36.9,36.9,36.3958,36.4489,18294,0
+ELFY.US,D,20251010,000000,36.52,36.76,35.6796,35.6814,33363,0
+ELFY.US,D,20251013,000000,36.38,36.85,36.38,36.7065,21743,0
+ELFY.US,D,20251014,000000,36.36,37.16,36.12,36.8981,23064,0
+ELFY.US,D,20251015,000000,37.34,37.6,36.93,37.274,30297,0
+ELFY.US,D,20251016,000000,37.52,37.53,36.7509,36.8655,23069,0
+ELFY.US,D,20251017,000000,36.76,36.82,36.4,36.58,24361,0
+ELFY.US,D,20251020,000000,37.04,37.1715,36.903,36.9849,18488,0
+ELFY.US,D,20251021,000000,37.06,37.06,36.55,36.6438,44960,0
+ELFY.US,D,20251022,000000,36.74,36.74,35.8,36.0312,15194,0
+ELFY.US,D,20251023,000000,36.2,36.6574,36.2,36.52,22195,0
+ELFY.US,D,20251024,000000,37.07,37.21,37.05,37.13,9830,0
+ELFY.US,D,20251027,000000,37.42,37.42,36.8601,37.15,27227,0
+ELFY.US,D,20251028,000000,37.16,37.16,36.7135,36.8803,15937,0
+ELFY.US,D,20251029,000000,37.05,37.5299,37.0299,37.1311,30872,0
+ELFY.US,D,20251030,000000,37.13,37.205,36.604,36.64,29139,0
+ELFY.US,D,20251031,000000,36.83,36.83,36.4,36.67,11444,0
+ELFY.US,D,20251103,000000,36.78,36.78,36.2815,36.6205,19335,0
+ELFY.US,D,20251104,000000,36.15,36.27,35.9383,35.9383,36565,0
+ELFY.US,D,20251105,000000,36.14,36.815,36.14,36.64,17706,0
+ELFY.US,D,20251106,000000,36.75,36.8,36.186,36.28,17994,0
+ELFY.US,D,20251107,000000,35.92,36.4394,35.57,36.4394,21971,0
+ELFY.US,D,20251110,000000,36.99,37,36.485,36.89,12340,0
+ELFY.US,D,20251111,000000,36.88,36.88,36.4005,36.5025,17899,0
+ELFY.US,D,20251112,000000,36.74,36.78,36.5334,36.6379,12265,0
+ELFY.US,D,20251113,000000,36.46,36.47,35.438,35.6,50389,0
+ELFY.US,D,20251114,000000,35.12,35.9684,35.02,35.6674,19676,0
+ELFY.US,D,20251117,000000,35.67,35.8599,35.2361,35.38,10539,0
+ELFY.US,D,20251118,000000,35.27,35.605,35.0998,35.302,43861,0
+ELFY.US,D,20251119,000000,35.38,35.67,35.285,35.4099,17804,0
+ELFY.US,D,20251120,000000,36.04,36.115,34.49,34.5122,37766,0
+ELFY.US,D,20251121,000000,34.82,35.079,34.31,34.8194,270290,0
+ELFY.US,D,20251124,000000,35.01,35.5115,34.96,35.49,429113,0
+ELFY.US,D,20251125,000000,35.53,35.67,35.1808,35.67,28430,0
+ELFY.US,D,20251126,000000,35.86,36.29,35.86,36.15,17945,0
+ELFY.US,D,20251128,000000,36.18,36.54,36.18,36.54,7798,0
+ELFY.US,D,20251201,000000,36.25,36.25,35.83,35.88,16657,0
+ELFY.US,D,20251202,000000,36.02,36.05,35.73,35.82,18668,0
+ELFY.US,D,20251203,000000,35.77,35.965,35.53,35.9206,25874,0
+ELFY.US,D,20251204,000000,35.83,36.54,35.83,36.4524,27884,0
+ELFY.US,D,20251205,000000,36.5,36.5062,36.28,36.3361,32480,0
+ELFY.US,D,20251208,000000,36.58,36.58,36.08,36.1003,19839,0
+ELFY.US,D,20251209,000000,36.04,36.405,36.04,36.0988,38761,0
+ELFY.US,D,20251210,000000,36.12,36.41,35.925,36.2977,10716,0
+ELFY.US,D,20251211,000000,36.24,36.73,36.0331,36.672,18423,0
+ELFY.US,D,20251212,000000,36.69,36.69,35.5,35.6844,22014,0
+ELFY.US,D,20251215,000000,36.05,36.05,35.61,35.6983,47147,0
+ELFY.US,D,20251216,000000,35.73,35.7499,35.2,35.4329,44722,0
+ELFY.US,D,20251217,000000,35.4,36.1,34.67,34.7509,17537,0
+ELFY.US,D,20251218,000000,35.06,35.335,34.89,35.0031,29973,0
+ELFY.US,D,20251219,000000,35.1,35.405,35.1,35.166,27260,0
+ELFY.US,D,20251222,000000,35.38,35.6099,35.3,35.5378,16098,0
+ELFY.US,D,20251223,000000,35.49,35.8,35.45,35.7009,39813,0
+ELFY.US,D,20251224,000000,35.71,35.765,35.6095,35.7627,4494,0
+ELFY.US,D,20251226,000000,35.81,35.81,35.58,35.71,8067,0
+ELFY.US,D,20251229,000000,35.5,35.66,35.47,35.5297,8450,0
+ELFY.US,D,20251230,000000,35.58,35.58,35.41,35.4572,11885,0
+ELFY.US,D,20251231,000000,35.7,35.7,35.1959,35.1959,10375,0
+ELFY.US,D,20260102,000000,35.26,36.175,35.26,36.1055,25656,0
+ELFY.US,D,20260105,000000,36.2,36.58,36.07,36.3654,104167,0
+ELFY.US,D,20260106,000000,36.29,36.59,36.0686,36.565,59322,0
+ELFY.US,D,20260107,000000,36.38,36.38,35.9001,36.014,48897,0
+ELFY.US,D,20260108,000000,35.87,36.155,35.76,35.8194,19505,0
+ELFY.US,D,20260109,000000,36.19,36.5307,36.19,36.2791,108680,0
+ELFY.US,D,20260112,000000,36.13,36.64,36.13,36.5909,29792,0
+ELFY.US,D,20260113,000000,36.59,37.0012,36.59,36.8807,32971,0
+ELFY.US,D,20260114,000000,36.77,37.16,36.77,37.0253,89709,0
+ELFY.US,D,20260115,000000,37.28,37.9999,37.28,37.54,40667,0
+ELFY.US,D,20260116,000000,37.53,37.959,37.45,37.7813,37784,0
+ELFY.US,D,20260120,000000,37.5,37.84,37.35,37.4227,34925,0
+ELFY.US,D,20260121,000000,37.82,38.1,37.44,37.9837,60143,0
+ELFY.US,D,20260122,000000,38.3,38.56,37.844,38.08,33339,0
+ELFY.US,D,20260123,000000,38.04,38.04,37.6644,37.7546,44362,0
+ELFY.US,D,20260126,000000,37.9,38.15,37.74,37.7986,97702,0
+ELFY.US,D,20260127,000000,37.9,38.51,37.9,38.5,28866,0
+ELFY.US,D,20260128,000000,38.53,38.77,38.38,38.76,31305,0
+ELFY.US,D,20260129,000000,38.9,39.07,38.1301,38.6394,40021,0
+ELFY.US,D,20260130,000000,38.27,38.63,37.7019,37.9436,27999,0
+ELFY.US,D,20260202,000000,37.94,38.1699,37.9174,38.07,27078,0
+ELFY.US,D,20260203,000000,38.43,39.0599,38.36,38.8933,30396,0
+ELFY.US,D,20260204,000000,39.15,39.15,37.7,38.1522,35737,0
+ELFY.US,D,20260205,000000,37.925,38.15,37.72,37.8847,16699,0
+ELFY.US,D,20260206,000000,38.4,39.07,38.4,39.0172,55179,0
+ELFY.US,D,20260209,000000,39.03,39.8999,39,39.7286,50201,0
+ELFY.US,D,20260210,000000,39.92,40.1182,39.66,39.82,37817,0
+ELFY.US,D,20260211,000000,40.3,40.5342,39.98,40.3454,26540,0
+ELFY.US,D,20260212,000000,40.67,41.1427,40.1057,40.1057,28447,0
+ELFY.US,D,20260213,000000,40.18,41.0499,40.18,40.7384,49766,0
+ELFY.US,D,20260217,000000,40.75,40.805,40.3395,40.69,85137,0
+ELFY.US,D,20260218,000000,40.75,41.04,40.385,40.59,30381,0
diff --git a/daily/us/nasdaq etfs/elil.us.txt b/daily/us/nasdaq etfs/elil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9f123300a49b4771300ee33db8d7015d11e4d8e
--- /dev/null
+++ b/daily/us/nasdaq etfs/elil.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELIL.US,D,20250327,000000,22.92,23.2356,22.92,23.2356,1107,0
+ELIL.US,D,20250328,000000,23.5695,23.5695,23,23.1084,1556,0
+ELIL.US,D,20250331,000000,22.12,23.3956,22.12,23.3956,376,0
+ELIL.US,D,20250401,000000,22.16,22.965,22.04,22.1202,647,0
+ELIL.US,D,20250402,000000,22.15,22.9813,22.15,22.9813,391,0
+ELIL.US,D,20250403,000000,22.3,22.3,21.2653,21.2653,1597,0
+ELIL.US,D,20250404,000000,19.9,20.1,18.5021,18.5021,3958,0
+ELIL.US,D,20250407,000000,17.64,17.7155,17.019,17.7155,1667,0
+ELIL.US,D,20250408,000000,19.35,19.6,17.315,17.8799,10818,0
+ELIL.US,D,20250409,000000,16.78,19.2466,16.03,19.2466,4797,0
+ELIL.US,D,20250410,000000,17.7,17.955,17.5445,17.5445,1517,0
+ELIL.US,D,20250411,000000,17.32,18.0675,17.32,18.0675,4917,0
+ELIL.US,D,20250414,000000,19.13,19.1725,18.4,19.1725,18983,0
+ELIL.US,D,20250415,000000,19.4,19.67,19.2956,19.2956,1535,0
+ELIL.US,D,20250416,000000,19.23,19.23,18.018,18.1631,2023,0
+ELIL.US,D,20250417,000000,23.38,24.15,22.64,23.427,20090,0
+ELIL.US,D,20250421,000000,23.64,23.64,21.611,22.1384,7214,0
+ELIL.US,D,20250422,000000,22.52,22.87,21.931,22.6532,10793,0
+ELIL.US,D,20250423,000000,23.34,23.499,22.37,22.7912,10423,0
+ELIL.US,D,20250424,000000,23.0216,24.44,22.76,24.44,8817,0
+ELIL.US,D,20250425,000000,24.399,25.8297,24.34,25.779,8890,0
+ELIL.US,D,20250428,000000,25.26,25.525,24.6134,25.29,13744,0
+ELIL.US,D,20250429,000000,25.3,26.18,25.3,25.8741,20947,0
+ELIL.US,D,20250430,000000,25.82,26.77,25.64,26.39,22372,0
+ELIL.US,D,20250501,000000,23.55,23.55,20.3,20.32,127253,0
+ELIL.US,D,20250502,000000,21.71,22.27,21.06,21.9,71858,0
+ELIL.US,D,20250505,000000,21.48,22.15,21.358,21.73,21377,0
+ELIL.US,D,20250506,000000,21.43,21.43,19.0109,19.37,28864,0
+ELIL.US,D,20250507,000000,19.56,19.66,19.211,19.32,22827,0
+ELIL.US,D,20250508,000000,18.81,18.85,17.51,18.1225,62993,0
+ELIL.US,D,20250509,000000,18.06,18.5448,17.26,17.28,20026,0
+ELIL.US,D,20250512,000000,16.77,18.6687,16.77,18.21,129838,0
+ELIL.US,D,20250513,000000,18.39,18.39,17.685,17.77,54023,0
+ELIL.US,D,20250514,000000,17.9,18.32,16.25,16.35,133309,0
+ELIL.US,D,20250515,000000,16.79,17.32,16.2,17.2,153782,0
+ELIL.US,D,20250516,000000,17.51,18.36,17.44,18.2715,75986,0
+ELIL.US,D,20250519,000000,18.1,18.349,17.85,18.15,39506,0
+ELIL.US,D,20250520,000000,18.4,18.4,17.6,17.73,28855,0
+ELIL.US,D,20250521,000000,17.4637,17.4637,16.7033,16.7033,73064,0
+ELIL.US,D,20250522,000000,16.41,16.55,16.101,16.2723,75019,0
+ELIL.US,D,20250523,000000,16.1,16.35,16,16.1862,21369,0
+ELIL.US,D,20250527,000000,16.41,16.96,16.3,16.72,107258,0
+ELIL.US,D,20250528,000000,16.81,16.8383,16.23,16.3556,41517,0
+ELIL.US,D,20250529,000000,16.4,16.69,16.34,16.474,56999,0
+ELIL.US,D,20250530,000000,16.5,17.56,16.42,17.28,91383,0
+ELIL.US,D,20250602,000000,17.18,17.6493,16.91,17.6493,39001,0
+ELIL.US,D,20250603,000000,17.67,18.11,17.44,17.89,27961,0
+ELIL.US,D,20250604,000000,18.07,18.85,18.07,18.6,55757,0
+ELIL.US,D,20250605,000000,18.6,18.7,17.9668,18.4658,143226,0
+ELIL.US,D,20250606,000000,18.65,18.82,18.495,18.7206,38805,0
+ELIL.US,D,20250609,000000,18.74,19.15,18.65,18.8896,43796,0
+ELIL.US,D,20250610,000000,19.469,20.5559,19.421,20.5559,56449,0
+ELIL.US,D,20250611,000000,20.66,21.1996,20.43,20.5588,60448,0
+ELIL.US,D,20250612,000000,20.639,21.0996,20.51,20.718,46296,0
+ELIL.US,D,20250613,000000,20.58,21.39,20.57,21.17,67745,0
+ELIL.US,D,20250616,000000,21.0847,21.39,20.43,20.4887,53482,0
+ELIL.US,D,20250617,000000,20.35,20.35,19.6,19.6694,51335,0
+ELIL.US,D,20250618,000000,19.5,19.5,19.13,19.27,24980,0
+ELIL.US,D,20250620,000000,19,19,17.919,18.27,46192,0
+ELIL.US,D,20250623,000000,18.88,19.62,18.33,18.56,68219,0
+ELIL.US,D,20250624,000000,18.58,19.12,18.21,18.9098,32035,0
+ELIL.US,D,20250625,000000,18.765,19.84,18.6872,19.5317,58110,0
+ELIL.US,D,20250626,000000,19.74,19.8366,19.47,19.7147,35753,0
+ELIL.US,D,20250627,000000,19.55,19.9,18.6704,18.734,41439,0
+ELIL.US,D,20250630,000000,18.73,18.9561,18.64,18.82,27972,0
+ELIL.US,D,20250701,000000,18.76,19.3336,18.62,18.7088,18148,0
+ELIL.US,D,20250702,000000,18.7566,18.81,18.36,18.81,9152,0
+ELIL.US,D,20250703,000000,18.85,18.95,18.5615,18.9,12866,0
+ELIL.US,D,20250707,000000,18.8,18.8,17.99,18.47,39813,0
+ELIL.US,D,20250708,000000,18.6,19.41,18.54,18.7408,28700,0
+ELIL.US,D,20250709,000000,19.105,19.47,19.01,19.24,28947,0
+ELIL.US,D,20250710,000000,19.19,19.74,19.1811,19.3244,21803,0
+ELIL.US,D,20250711,000000,19,19.46,18.67,19.46,19126,0
+ELIL.US,D,20250714,000000,19.34,19.8,19.34,19.7,24484,0
+ELIL.US,D,20250715,000000,19.92,19.9471,18.1,18.4294,122088,0
+ELIL.US,D,20250716,000000,18.6,19.5399,18.6,19.2287,49815,0
+ELIL.US,D,20250717,000000,19.04,19.2395,17.79,17.85,119550,0
+ELIL.US,D,20250718,000000,18.01,18.4655,17.85,18.3117,52391,0
+ELIL.US,D,20250721,000000,18.17,18.3,17.8,17.89,40793,0
+ELIL.US,D,20250722,000000,18.04,18.59,18.04,18.5002,34887,0
+ELIL.US,D,20250723,000000,18.79,19.6266,18.73,19.534,46941,0
+ELIL.US,D,20250724,000000,19.61,20.06,19.559,19.8571,36380,0
+ELIL.US,D,20250725,000000,20.1,20.36,19.7519,20.2099,24431,0
+ELIL.US,D,20250728,000000,20.35,20.47,19.8,19.9453,35260,0
+ELIL.US,D,20250729,000000,18.42,18.53,17.39,17.795,226681,0
+ELIL.US,D,20250730,000000,18.19,18.43,17.58,17.5861,80358,0
+ELIL.US,D,20250731,000000,17,17.8893,16.5,16.71,91855,0
+ELIL.US,D,20250801,000000,16.87,17.91,16.87,17.6866,69179,0
+ELIL.US,D,20250804,000000,17.68,18.13,17.29,17.9197,24099,0
+ELIL.US,D,20250805,000000,17.82,18.0013,17.58,17.8781,19994,0
+ELIL.US,D,20250806,000000,17.46,17.5601,16.665,16.9127,69169,0
+ELIL.US,D,20250807,000000,13.76,13.8,11.8,12.11,1728513,0
+ELIL.US,D,20250808,000000,12.6,12.67,11.4962,11.54,982753,0
+ELIL.US,D,20250811,000000,11.71,12.57,11.57,11.92,779994,0
+ELIL.US,D,20250812,000000,12.08,12.28,11.68,12.06,418725,0
+ELIL.US,D,20250813,000000,12.48,12.8797,12.24,12.85,887605,0
+ELIL.US,D,20250814,000000,12.85,13.8,12.6409,13.76,627912,0
+ELIL.US,D,20250815,000000,14.18,14.67,13.88,14.48,616039,0
+ELIL.US,D,20250818,000000,14.27,14.71,14.16,14.37,480080,0
+ELIL.US,D,20250819,000000,14.75,14.9796,14.3704,14.54,447272,0
+ELIL.US,D,20250820,000000,14.48,14.65,13.78,14.59,324008,0
+ELIL.US,D,20250821,000000,14.56,15.1505,14.56,14.8,332838,0
+ELIL.US,D,20250822,000000,14.95,15.2,14.78,14.84,302015,0
+ELIL.US,D,20250825,000000,14.9,14.93,14.16,14.23,278372,0
+ELIL.US,D,20250826,000000,15.05,15.86,14.9201,15.82,681926,0
+ELIL.US,D,20250827,000000,15.93,16.2889,15.66,15.77,310488,0
+ELIL.US,D,20250828,000000,15.91,15.922,15.41,15.6805,127759,0
+ELIL.US,D,20250829,000000,15.67,15.87,15.5,15.64,83493,0
+ELIL.US,D,20250902,000000,15.39,15.84,15.32,15.7587,152007,0
+ELIL.US,D,20250903,000000,15.68,15.85,15.54,15.8328,60983,0
+ELIL.US,D,20250904,000000,15.84,16.29,15.84,16.08,122750,0
+ELIL.US,D,20250905,000000,16.19,16.19,15.22,15.43,185042,0
+ELIL.US,D,20250908,000000,15.57,16.0416,15.0968,15.87,167201,0
+ELIL.US,D,20250909,000000,15.7,16.49,15.7,16.4,160262,0
+ELIL.US,D,20250910,000000,16.38,16.59,16.085,16.57,93794,0
+ELIL.US,D,20250911,000000,16.54,16.84,16.4742,16.61,77931,0
+ELIL.US,D,20250912,000000,16.68,16.84,16.31,16.5701,108076,0
+ELIL.US,D,20250915,000000,16.5,16.61,15.99,16.31,92866,0
+ELIL.US,D,20250916,000000,16.07,17.2,16.07,16.96,189875,0
+ELIL.US,D,20250917,000000,16.9,17.515,16.68,16.81,143112,0
+ELIL.US,D,20250918,000000,16.85,17.3,16.73,16.8885,123817,0
+ELIL.US,D,20250919,000000,17.02,17.02,16.29,16.43,371739,0
+ELIL.US,D,20250922,000000,16.13,16.81,16.13,16.5,107581,0
+ELIL.US,D,20250923,000000,16.26,16.27,15.93,16.11,75880,0
+ELIL.US,D,20250924,000000,16,16.0799,15.61,15.87,62681,0
+ELIL.US,D,20250925,000000,15.68,15.75,14.58,14.7,171059,0
+ELIL.US,D,20250926,000000,15.08,15.253148,14.795,15.11,105096,0
+ELIL.US,D,20250929,000000,15.16,15.17,14.791,15.13,83813,0
+ELIL.US,D,20250930,000000,15.2,16.8,15.16,16.65,264799,0
+ELIL.US,D,20251001,000000,16.64,19.74,16.64,19.38,607588,0
+ELIL.US,D,20251002,000000,18.82,19.77,18.79,19.13,195481,0
+ELIL.US,D,20251003,000000,19.16,20.4,19,20.05,212237,0
+ELIL.US,D,20251006,000000,20.1,20.8496,20.045,20.3,93947,0
+ELIL.US,D,20251007,000000,20.41,20.45,19.9,20.21,65505,0
+ELIL.US,D,20251008,000000,20.45,20.81,20.29,20.3,42932,0
+ELIL.US,D,20251009,000000,20.68,21,20.3611,20.7214,48054,0
+ELIL.US,D,20251010,000000,20.77,21.185,19.55,19.71,135569,0
+ELIL.US,D,20251013,000000,19.69,19.69,18.96,19.05,70970,0
+ELIL.US,D,20251014,000000,18.93,18.95,18.42,18.71,66119,0
+ELIL.US,D,20251015,000000,18.67,19.48,18.63,19.35,60136,0
+ELIL.US,D,20251016,000000,19.21,19.6722,18.7946,18.9441,103816,0
+ELIL.US,D,20251017,000000,17.52,18.312401,17.451,18.2,141900,0
+ELIL.US,D,20251020,000000,18.23,18.52,18.09,18.4786,69768,0
+ELIL.US,D,20251021,000000,18.5,18.6269,18.04,18.1326,21657,0
+ELIL.US,D,20251022,000000,18.04,18.7791,17.93,18.6175,54107,0
+ELIL.US,D,20251023,000000,18.4,19.1632,18.4,19.002,30083,0
+ELIL.US,D,20251024,000000,18.73,19.59,18.73,19.2,65119,0
+ELIL.US,D,20251027,000000,19.28,19.28,18.65,19.2355,102039,0
+ELIL.US,D,20251028,000000,19.01,19.25,18.7,18.99,85810,0
+ELIL.US,D,20251029,000000,19.2,19.4,18.54,18.71,100873,0
+ELIL.US,D,20251030,000000,19.77,20.45,18.636,20.04,515017,0
+ELIL.US,D,20251031,000000,19.77,21.25,19.69,20.91,112123,0
+ELIL.US,D,20251103,000000,20.9,22.77,20.9,22.54,146143,0
+ELIL.US,D,20251104,000000,22.36,23.445,21.9108,23.0608,139571,0
+ELIL.US,D,20251105,000000,23.45,25.53,23.11,24.01,225057,0
+ELIL.US,D,20251106,000000,24.13,25.27,23.56,24.63,257717,0
+ELIL.US,D,20251107,000000,24.16,24.16,22.6614,23.8492,148978,0
+ELIL.US,D,20251110,000000,24.71,26.8299,24.66,26.07,192490,0
+ELIL.US,D,20251111,000000,26,27.8528,26,27.28,308892,0
+ELIL.US,D,20251112,000000,27.56,29.12,27.56,28.91,235211,0
+ELIL.US,D,20251113,000000,28.35,29.72,28.32,29.12,220351,0
+ELIL.US,D,20251114,000000,28.35,29.8,28,29.38,150331,0
+ELIL.US,D,20251117,000000,28.18,29.73,27.81,29.17,99681,0
+ELIL.US,D,20251118,000000,28.98,30.123,28.81,29.68,112772,0
+ELIL.US,D,20251119,000000,29.49,31.04,29.49,30.7,109091,0
+ELIL.US,D,20251120,000000,30.64,31.05,30.12,30.36,155010,0
+ELIL.US,D,20251121,000000,30.32,31.62,30.07,31.28,133148,0
+ELIL.US,D,20251124,000000,31.21,32,30.66,31.71,78133,0
+ELIL.US,D,20251125,000000,32.29,34.28,32.29,34.27,86273,0
+ELIL.US,D,20251126,000000,34,34.21,33.5,33.96,77049,0
+ELIL.US,D,20251128,000000,33.34,33.49,31.6692,31.99,94641,0
+ELIL.US,D,20251201,000000,31.82,32.5,30.84,31.01,60863,0
+ELIL.US,D,20251202,000000,31.05,31.6,30.02,30.27,62567,0
+ELIL.US,D,20251203,000000,30.1,30.4875,28.95,29.53,71296,0
+ELIL.US,D,20251204,000000,29.59,29.59,28.15,28.41,109079,0
+ELIL.US,D,20251205,000000,28.78,29.12,27.9027,28.16,46837,0
+ELIL.US,D,20251208,000000,28.44,28.44,27.06,27.48,72676,0
+ELIL.US,D,20251209,000000,27.7,28.22,26.51,26.62,75279,0
+ELIL.US,D,20251210,000000,24.13,24.97,23.6597,24.44,111593,0
+ELIL.US,D,20251211,000000,25.27,26.33,24.24,25.25,188162,0
+ELIL.US,D,20251212,000000,25.52,26.23,25,26.23,142357,0
+ELIL.US,D,20251215,000000,26.51,28.0199,26.51,27.89,181200,0
+ELIL.US,D,20251216,000000,28.34,28.34,26.6264,27.53,165257,0
+ELIL.US,D,20251217,000000,27.53,27.87,26.5704,26.88,110010,0
+ELIL.US,D,20251218,000000,26.66,28.7,26.66,27.61,135232,0
+ELIL.US,D,20251219,000000,27.96,28.5,27.9,28.37,72035,0
+ELIL.US,D,20251222,000000,28.54,28.9633,27.8701,28.57,91911,0
+ELIL.US,D,20251223,000000,27.77,29.0899,27.77,28.07,154169,0
+ELIL.US,D,20251224,000000,28.29,28.87,28.29,28.43,31070,0
+ELIL.US,D,20251226,000000,28.56,28.6,28.17,28.51,48068,0
+ELIL.US,D,20251229,000000,28.47,28.85,28.3201,28.61,46554,0
+ELIL.US,D,20251230,000000,28.5101,28.7299,28.25,28.6232,31715,0
+ELIL.US,D,20251231,000000,28.69,28.7155,28.265,28.28,37426,0
+ELIL.US,D,20260102,000000,28.26,28.53,27.08,28.53,71972,0
+ELIL.US,D,20260105,000000,28.38,28.7937,26.1,26.51,163766,0
+ELIL.US,D,20260106,000000,26.56,27.96,26.56,27.6363,106716,0
+ELIL.US,D,20260107,000000,28.1,30.43,28.1,29.88,212077,0
+ELIL.US,D,20260108,000000,30.1,31.32,27.93,28.69,141922,0
+ELIL.US,D,20260109,000000,28.88,29.63,27.55,27.56,92795,0
+ELIL.US,D,20260112,000000,27.47,28.511,27.31,28.39,119430,0
+ELIL.US,D,20260113,000000,28.51,28.854,27.8606,28.16,67151,0
+ELIL.US,D,20260114,000000,28.5,28.5,27.41,28.03,49451,0
+ELIL.US,D,20260115,000000,27.2925,27.2925,24.8668,25.96,184150,0
+ELIL.US,D,20260116,000000,25.2,26.67,25.2,26.15,67097,0
+ELIL.US,D,20260120,000000,25.62,26.425,25.07,26.26,38371,0
+ELIL.US,D,20260121,000000,26.16,28.28,26.16,28.15,125547,0
+ELIL.US,D,20260122,000000,28,29,28,28.59,118308,0
+ELIL.US,D,20260123,000000,28.43,28.43,27.3,27.34,77891,0
+ELIL.US,D,20260126,000000,27.24,27.45,26.33,27.2431,53371,0
+ELIL.US,D,20260127,000000,27.33,27.8197,25.9,26.05,111642,0
+ELIL.US,D,20260128,000000,25.49,25.5,24.32,25.31,117508,0
+ELIL.US,D,20260129,000000,25.24,26.0299,25.23,25.24,94850,0
+ELIL.US,D,20260130,000000,25.63,26.38,25.085,25.91,115986,0
+ELIL.US,D,20260202,000000,26.54,26.87,26.055,26.2285,136783,0
+ELIL.US,D,20260203,000000,25.9895,26.445,23.71,24.22,364704,0
+ELIL.US,D,20260204,000000,27.81,29.5,27.19,29.27,670162,0
+ELIL.US,D,20260205,000000,26.74,27.38,23.85,24.6363,751032,0
+ELIL.US,D,20260206,000000,26.28,26.5,25.26,26.41,434084,0
+ELIL.US,D,20260209,000000,27.39,28.78,25.655,25.67,233375,0
+ELIL.US,D,20260210,000000,26.09,26.1685,24.69,24.69,105104,0
+ELIL.US,D,20260211,000000,24.76,24.89,24.14,24.3054,96329,0
+ELIL.US,D,20260212,000000,24.47,26.3,24.14,25.42,107388,0
+ELIL.US,D,20260213,000000,25.98,26.61,25.23,25.55,79032,0
+ELIL.US,D,20260217,000000,25.98,26.74,25.28,25.2816,39766,0
+ELIL.US,D,20260218,000000,25.185,25.185,24.1101,24.55,103901,0
diff --git a/daily/us/nasdaq etfs/emb.us.txt b/daily/us/nasdaq etfs/emb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df0caad94e03fa6a243534bd9b5200d0c2530c03
--- /dev/null
+++ b/daily/us/nasdaq etfs/emb.us.txt	
@@ -0,0 +1,4568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMB.US,D,20071219,000000,63.8062,63.9257,63.8062,63.9257,75853.333899001,0
+EMB.US,D,20071220,000000,63.983,63.983,63.9514,63.9514,2376.177344466,0
+EMB.US,D,20071221,000000,64.0975,64.1252,63.8023,63.8774,37215.636900133,0
+EMB.US,D,20071224,000000,63.9948,63.9948,63.9948,63.9948,104.32492177323,0
+EMB.US,D,20071226,000000,63.9701,64.0383,63.9701,64.0383,644.18107036673,0
+EMB.US,D,20071227,000000,63.9454,63.9454,63.8427,63.8922,2062.1897158281,0
+EMB.US,D,20071228,000000,63.9119,63.9178,63.8922,63.9178,4591.3094213402,0
+EMB.US,D,20071231,000000,64.0166,64.0333,64.0037,64.0037,2529.1197055122,0
+EMB.US,D,20080102,000000,63.8774,64.1182,63.8774,64.0916,12031.80335674,0
+EMB.US,D,20080103,000000,64.2683,64.2683,64.2071,64.2071,3642.2564921993,0
+EMB.US,D,20080104,000000,64.2524,64.2524,64.1992,64.2407,2855.2616939682,0
+EMB.US,D,20080107,000000,64.3236,64.3808,64.2209,64.3808,17414.159029583,0
+EMB.US,D,20080108,000000,64.5606,64.5606,63.9376,64.5399,72361.994041211,0
+EMB.US,D,20080109,000000,64.5546,64.5546,64.4895,64.4895,2216.1449401925,0
+EMB.US,D,20080110,000000,64.4717,64.5487,64.4717,64.5487,461.86567309313,0
+EMB.US,D,20080111,000000,64.4292,64.4588,64.3138,64.3138,2855.2616939682,0
+EMB.US,D,20080114,000000,64.4776,64.5359,64.4776,64.5359,20747.492209736,0
+EMB.US,D,20080115,000000,64.5803,64.6415,64.5803,64.6415,164844.51789821,0
+EMB.US,D,20080116,000000,64.6296,64.7303,64.4825,64.7303,4905.2970499782,0
+EMB.US,D,20080117,000000,64.7165,64.7165,64.603,64.6711,72361.994041211,0
+EMB.US,D,20080118,000000,64.4539,64.7165,64.446,64.7096,6804.4157715782,0
+EMB.US,D,20080122,000000,64.4164,64.4243,64.134,64.4015,9500.657924591,0
+EMB.US,D,20080123,000000,64.441,64.5734,64.3532,64.4164,19001.315849182,0
+EMB.US,D,20080124,000000,64.5862,64.5862,64.2634,64.4292,42592.928256386,0
+EMB.US,D,20080125,000000,64.4539,64.5734,64.4539,64.5319,2216.1449401925,0
+EMB.US,D,20080128,000000,64.4825,64.5042,64.4825,64.5042,3164.1850060152,0
+EMB.US,D,20080129,000000,64.5546,64.5546,64.3947,64.3947,1894.0544050091,0
+EMB.US,D,20080130,000000,64.3463,64.5921,64.3463,64.5921,3797.2245798819,0
+EMB.US,D,20080131,000000,64.603,64.6266,64.5112,64.6109,953.10438241367,0
+EMB.US,D,20080201,000000,64.5921,64.5921,64.14,64.3138,11565.886230373,0
+EMB.US,D,20080204,000000,64.3384,64.3384,64.3384,64.3384,1747.189223872,0
+EMB.US,D,20080205,000000,64.3788,64.3788,64.0975,64.1932,18371.314865271,0
+EMB.US,D,20080206,000000,64.1932,64.2209,64.1932,64.2209,3010.2297816508,0
+EMB.US,D,20080207,000000,64.1044,64.1044,63.8023,63.9948,17734.223838131,0
+EMB.US,D,20080208,000000,63.669,63.745,63.5959,63.745,11565.886230373,0
+EMB.US,D,20080211,000000,63.7905,63.7905,63.6206,63.7145,6804.4157715782,0
+EMB.US,D,20080212,000000,63.6828,63.7322,63.5702,63.7322,5218.2718152978,0
+EMB.US,D,20080213,000000,63.7085,63.8507,63.7085,63.8507,5064.3165909334,0
+EMB.US,D,20080214,000000,63.8704,63.8704,63.7983,63.8427,5543.4009404357,0
+EMB.US,D,20080215,000000,63.8062,63.9701,63.8062,63.9701,1434.2144585523,0
+EMB.US,D,20080219,000000,63.669,63.669,63.4864,63.4864,3479.1854979712,0
+EMB.US,D,20080221,000000,63.5535,63.5535,63.3451,63.4163,2529.1197055122,0
+EMB.US,D,20080222,000000,63.6503,63.6503,63.6503,63.6503,2693.2035630583,0
+EMB.US,D,20080225,000000,63.6956,63.7322,63.6956,63.7322,3327.2560002432,0
+EMB.US,D,20080226,000000,63.6898,63.7983,63.6898,63.7905,1747.189223872,0
+EMB.US,D,20080227,000000,63.8842,63.9514,63.8842,63.9178,32618.250298884,0
+EMB.US,D,20080228,000000,63.8507,63.8576,63.8507,63.8576,344245.90740538,0
+EMB.US,D,20080229,000000,64.0264,64.0491,63.9573,64.0432,4756.4061422047,0
+EMB.US,D,20080303,000000,63.819,63.819,63.6137,63.7905,5543.4009404357,0
+EMB.US,D,20080304,000000,63.6305,63.7905,63.5811,63.7085,6492.4538695766,0
+EMB.US,D,20080305,000000,63.7805,63.7983,63.7203,63.7983,5381.3428095259,0
+EMB.US,D,20080306,000000,63.8023,63.8023,63.7035,63.7035,1434.2144585523,0
+EMB.US,D,20080307,000000,63.6561,63.6561,63.5959,63.6374,5696.3433014819,0
+EMB.US,D,20080310,000000,63.6561,63.6561,63.6443,63.6443,2062.1897158281,0
+EMB.US,D,20080311,000000,63.5881,63.5881,63.4972,63.5881,2376.177344466,0
+EMB.US,D,20080312,000000,63.669,63.669,63.6206,63.6206,8707.5859464509,0
+EMB.US,D,20080313,000000,63.6443,63.6749,63.3985,63.4657,9500.657924591,0
+EMB.US,D,20080314,000000,63.6749,63.745,63.5881,63.745,11091.866197463,0
+EMB.US,D,20080317,000000,63.5317,63.6137,63.4864,63.6137,1119.2139665963,0
+EMB.US,D,20080318,000000,63.5051,63.9306,63.4864,63.9306,10461.865213549,0
+EMB.US,D,20080319,000000,63.9771,64.0037,63.7905,64.0037,3327.2560002432,0
+EMB.US,D,20080320,000000,63.7253,63.9948,63.7253,63.9948,3327.2560002432,0
+EMB.US,D,20080324,000000,63.983,64.0037,63.7747,64.0037,6804.4157715782,0
+EMB.US,D,20080325,000000,63.8427,64.0264,63.8427,63.8774,8554.6435854047,0
+EMB.US,D,20080326,000000,63.9879,64.0037,63.9119,64.0037,11710.725684874,0
+EMB.US,D,20080327,000000,63.7983,63.983,63.7983,63.983,3479.1854979712,0
+EMB.US,D,20080328,000000,63.9257,63.9257,63.6631,63.8576,6176.4405143024,0
+EMB.US,D,20080331,000000,63.8971,63.8971,63.8309,63.8369,3642.2564921993,0
+EMB.US,D,20080401,000000,63.6206,63.7253,63.4657,63.4804,30882.202571512,0
+EMB.US,D,20080402,000000,63.7085,63.7085,63.4864,63.6749,2855.2616939682,0
+EMB.US,D,20080403,000000,63.7322,63.7322,63.5604,63.7253,5864.4786123009,0
+EMB.US,D,20080404,000000,63.9454,63.9454,63.9178,63.9306,4591.3094213402,0
+EMB.US,D,20080407,000000,64.0916,64.0975,64.0491,64.0975,2529.1197055122,0
+EMB.US,D,20080408,000000,64.0777,64.1182,63.9376,64.1182,5381.3428095259,0
+EMB.US,D,20080409,000000,64.1469,64.1469,64.1044,64.1103,1894.0544050091,0
+EMB.US,D,20080410,000000,64.1874,64.2742,64.055,64.2742,3642.2564921993,0
+EMB.US,D,20080411,000000,64.1932,64.3463,64.1932,64.3463,12031.80335674,0
+EMB.US,D,20080414,000000,64.366,64.366,64.366,64.366,64124.376674399,0
+EMB.US,D,20080415,000000,64.4164,64.4352,64.3186,64.4352,1528.4107471437,0
+EMB.US,D,20080416,000000,64.4638,64.5862,64.4638,64.4895,13822.545703294,0
+EMB.US,D,20080417,000000,64.5042,64.5042,64.2871,64.4095,29193.759420095,0
+EMB.US,D,20080418,000000,64.2071,64.2683,64.0975,64.2683,20160.031485188,0
+EMB.US,D,20080421,000000,64.2259,64.2634,64.1252,64.2634,7876.0251622197,0
+EMB.US,D,20080422,000000,64.1834,64.1834,64.0916,64.1834,10122.556001958,0
+EMB.US,D,20080423,000000,64.1044,64.1567,64.0333,64.1044,20137.748492188,0
+EMB.US,D,20080424,000000,64.0975,64.1252,63.9623,64.063,18794.691732271,0
+EMB.US,D,20080425,000000,63.9771,63.9771,63.8427,63.9771,10782.942885416,0
+EMB.US,D,20080428,000000,63.8427,63.8774,63.7322,63.8774,3746.5814139725,0
+EMB.US,D,20080429,000000,64.0116,64.0116,63.7905,63.8842,7511.3943676724,0
+EMB.US,D,20080430,000000,64.0916,64.2871,63.9623,64.2871,13845.841559612,0
+EMB.US,D,20080501,000000,63.9306,64.1469,63.9306,64.1103,7175.1237460345,0
+EMB.US,D,20080502,000000,64.3532,64.3788,64.3463,64.3788,11250.885738418,0
+EMB.US,D,20080505,000000,64.1834,64.371,64.1252,64.3532,19360.882327138,0
+EMB.US,D,20080506,000000,64.2071,64.2634,64.1932,64.2634,9208.9532889533,0
+EMB.US,D,20080507,000000,64.2801,64.366,64.0916,64.1567,50346.396957105,0
+EMB.US,D,20080508,000000,64.1992,64.1992,64.0491,64.1725,14928.592446753,0
+EMB.US,D,20080509,000000,64.0975,64.1992,64.0975,64.1874,3660.4880319267,0
+EMB.US,D,20080512,000000,64.0975,64.2259,63.8309,64.0975,18998.277259228,0
+EMB.US,D,20080513,000000,64.1103,64.1103,64.0166,64.0432,42901.851568434,0
+EMB.US,D,20080514,000000,63.8704,63.9988,63.8704,63.9178,4392.7882109756,0
+EMB.US,D,20080515,000000,63.9623,64.3018,63.9454,64.1252,18900.029517364,0
+EMB.US,D,20080516,000000,64.1992,64.3384,64.1874,64.3384,13382.9630232,0
+EMB.US,D,20080519,000000,64.3186,64.3532,64.3186,64.3532,23643.268436432,0
+EMB.US,D,20080520,000000,64.4164,64.4638,64.3236,64.446,9118.8084536347,0
+EMB.US,D,20080521,000000,64.5042,64.5042,64.3788,64.4588,11996.353140603,0
+EMB.US,D,20080522,000000,64.3532,64.3532,64.2407,64.2634,5177.7572825704,0
+EMB.US,D,20080523,000000,64.2259,64.371,64.2259,64.371,16124.784025532,0
+EMB.US,D,20080527,000000,64.2871,64.3088,64.2574,64.293,17615.718829902,0
+EMB.US,D,20080528,000000,64.2742,64.3088,64.2071,64.2259,12609.135448106,0
+EMB.US,D,20080529,000000,64.0777,64.0777,63.8842,64.0225,7786.8931902192,0
+EMB.US,D,20080530,000000,64.0916,64.1103,63.8427,64.0708,19347.715104002,0
+EMB.US,D,20080602,000000,63.8645,63.8842,63.7845,63.8842,4140.5852447472,0
+EMB.US,D,20080603,000000,63.8971,64.0264,63.7983,63.9948,4935.6829495237,0
+EMB.US,D,20080604,000000,64.0847,64.0847,63.8971,64.0166,4388.7367577029,0
+EMB.US,D,20080605,000000,63.8842,63.9119,63.8842,63.8971,20199.533154597,0
+EMB.US,D,20080606,000000,63.9306,63.9623,63.9119,63.9623,5080.5224040244,0
+EMB.US,D,20080609,000000,63.9306,63.9623,63.9178,63.9623,9700.1919982739,0
+EMB.US,D,20080610,000000,63.825,63.825,63.3797,63.6503,17550.89557754,0
+EMB.US,D,20080611,000000,63.4972,63.6828,63.3186,63.6828,16336.472459033,0
+EMB.US,D,20080612,000000,63.1132,63.433,63.1072,63.3451,11510.178747873,0
+EMB.US,D,20080613,000000,63.0707,63.2514,63.0707,63.2514,7340.2204668989,0
+EMB.US,D,20080616,000000,63.2514,63.2672,63.0707,63.0707,5536.3108972084,0
+EMB.US,D,20080617,000000,63.0598,63.2326,62.8752,63.2326,34642.964071939,0
+EMB.US,D,20080618,000000,62.8792,63.1942,62.8792,63.1507,7925.6554648108,0
+EMB.US,D,20080619,000000,62.9631,63.0835,62.9226,63.0835,8252.8103165851,0
+EMB.US,D,20080620,000000,63.0648,63.0648,62.9286,63.0598,1833.2826059179,0
+EMB.US,D,20080623,000000,62.8979,62.9552,62.814,62.9552,6735.5410659414,0
+EMB.US,D,20080624,000000,62.7686,62.9107,62.7646,62.8979,9058.0366545435,0
+EMB.US,D,20080625,000000,62.8792,62.9286,62.7962,62.9286,3270.5356544248,0
+EMB.US,D,20080626,000000,62.7962,62.7962,62.7103,62.7873,8817.9880481333,0
+EMB.US,D,20080627,000000,62.579,62.579,62.2848,62.422,6484.3509630311,0
+EMB.US,D,20080630,000000,62.5,62.5267,62.186,62.5188,59888.582277743,0
+EMB.US,D,20080701,000000,61.9581,62.036,61.8622,61.9511,25215.232306257,0
+EMB.US,D,20080702,000000,62.0291,62.1535,62.0241,62.117,14289.475692978,0
+EMB.US,D,20080703,000000,61.7852,62.0656,61.7852,62.0656,16581.585382034,0
+EMB.US,D,20080707,000000,61.9373,62.1989,61.9373,62.1989,19110.705087546,0
+EMB.US,D,20080708,000000,62.2779,62.3312,62.1812,62.2414,23962.320381661,0
+EMB.US,D,20080709,000000,62.4655,62.4655,61.9856,62.1535,22524.054469836,0
+EMB.US,D,20080710,000000,62.1051,62.1051,61.9304,62.0578,9452.0404853181,0
+EMB.US,D,20080711,000000,62.0656,62.2671,61.9649,62.2611,38721.764654277,0
+EMB.US,D,20080714,000000,62.3796,62.3796,62.191,62.3223,5811.8097197551,0
+EMB.US,D,20080715,000000,62.3588,62.3588,62.1535,62.3006,18274.079986724,0
+EMB.US,D,20080716,000000,62.0913,62.2414,61.9768,62.2414,19231.23582241,0
+EMB.US,D,20080717,000000,62.4131,62.4952,62.1989,62.4477,11612.47794301,0
+EMB.US,D,20080718,000000,62.4368,62.4655,62.2354,62.4595,6484.3509630311,0
+EMB.US,D,20080721,000000,62.5524,62.5929,62.4655,62.5869,10655.322107324,0
+EMB.US,D,20080722,000000,62.6264,62.6264,62.0578,62.2671,36681.857931449,0
+EMB.US,D,20080723,000000,62.4063,62.4063,62.0982,62.3391,6612.9846044408,0
+EMB.US,D,20080724,000000,62.4892,62.4892,62.1446,62.1446,15929.301405122,0
+EMB.US,D,20080725,000000,62.0982,62.3983,62.0982,62.3983,4920.4899997509,0
+EMB.US,D,20080728,000000,62.3312,62.3549,62.1387,62.3549,2725.6151892404,0
+EMB.US,D,20080729,000000,62.3855,62.5149,62.3855,62.5149,13735.439457929,0
+EMB.US,D,20080730,000000,62.6176,62.661,62.4852,62.6491,36409.397698857,0
+EMB.US,D,20080731,000000,62.7873,62.7873,62.7765,62.7765,7862.8579390832,0
+EMB.US,D,20080801,000000,62.3391,62.5188,62.3006,62.3006,11123.264960326,0
+EMB.US,D,20080804,000000,62.4852,62.5188,62.4715,62.4892,2818.7986145135,0
+EMB.US,D,20080805,000000,62.5,62.5,62.2729,62.5,3807.3532130637,0
+EMB.US,D,20080806,000000,62.5415,62.5415,62.3588,62.5149,10589.485991641,0
+EMB.US,D,20080807,000000,62.4892,62.5682,62.4892,62.5524,15400.586753029,0
+EMB.US,D,20080808,000000,62.3588,62.4131,62.2927,62.3855,15027.853051936,0
+EMB.US,D,20080811,000000,62.4063,62.4477,62.3223,62.4438,9187.6831592714,0
+EMB.US,D,20080812,000000,62.5632,62.5869,62.3915,62.5573,10932.846656507,0
+EMB.US,D,20080813,000000,62.3312,62.6007,62.3312,62.5682,14522.434256161,0
+EMB.US,D,20080814,000000,62.5632,62.6086,62.5632,62.5869,17327.05278422,0
+EMB.US,D,20080815,000000,62.6264,62.7103,62.6264,62.6985,4210.472813702,0
+EMB.US,D,20080818,000000,62.7646,62.8555,62.7528,62.7587,13324.216950746,0
+EMB.US,D,20080819,000000,62.7173,62.7173,62.6086,62.6728,7876.0251622197,0
+EMB.US,D,20080820,000000,62.7646,62.7646,62.732,62.732,5932.3404546194,0
+EMB.US,D,20080821,000000,62.7458,62.7458,62.6412,62.6728,2738.7824123768,0
+EMB.US,D,20080822,000000,62.7103,62.7913,62.6491,62.7913,29059.048598776,0
+EMB.US,D,20080825,000000,62.579,62.7824,62.579,62.7765,11332.92766719,0
+EMB.US,D,20080826,000000,62.4655,62.6856,62.4655,62.6659,14510.279896343,0
+EMB.US,D,20080827,000000,62.6728,62.7458,62.5573,62.738,6462.0679700311,0
+EMB.US,D,20080828,000000,62.6906,62.8485,62.6086,62.8485,8848.3739476789,0
+EMB.US,D,20080829,000000,62.8614,62.9483,62.8268,62.9483,7705.8641247643,0
+EMB.US,D,20080902,000000,62.7765,62.7765,62.5069,62.7686,16123.771162214,0
+EMB.US,D,20080903,000000,62.738,62.7646,62.5682,62.7458,7833.4849028558,0
+EMB.US,D,20080904,000000,62.7686,62.8002,62.5869,62.6086,165992.0920377,0
+EMB.US,D,20080905,000000,62.6778,62.6778,62.4368,62.5188,25361.084624076,0
+EMB.US,D,20080908,000000,62.7044,62.7103,62.5069,62.5455,8579.9651683594,0
+EMB.US,D,20080909,000000,62.6856,62.6856,62.349,62.4368,7966.1699975383,0
+EMB.US,D,20080910,000000,62.5267,62.5267,62.3075,62.3915,5176.7444192521,0
+EMB.US,D,20080911,000000,62.422,62.422,62.0479,62.2117,18235.591180633,0
+EMB.US,D,20080912,000000,62.0853,62.0853,61.5907,61.8267,43409.296090845,0
+EMB.US,D,20080915,000000,61.7526,61.7526,61.1326,61.182,138924.33272249,0
+EMB.US,D,20080916,000000,60.2974,60.5097,59.8699,60.5097,89410.509412929,0
+EMB.US,D,20080917,000000,60.2806,60.2806,59.1363,59.1363,61125.288389248,0
+EMB.US,D,20080918,000000,60.0396,60.0396,54.9937,56.0639,75640.632602182,0
+EMB.US,D,20080919,000000,58.307,60.9451,55.1763,58.5735,32066.239790471,0
+EMB.US,D,20080922,000000,57.8785,60.1828,57.3976,57.4628,58205.203442916,0
+EMB.US,D,20080923,000000,57.84,58.8193,57.84,58.6091,22786.386069246,0
+EMB.US,D,20080924,000000,58.8668,59.552,58.8076,59.552,10025.321123412,0
+EMB.US,D,20080925,000000,59.7711,59.7711,59.0119,59.1935,39553.325438509,0
+EMB.US,D,20080926,000000,59.4433,59.4433,58.8125,59.2745,10431.479314004,0
+EMB.US,D,20080929,000000,58.3277,59.1985,57.919,58.2073,42883.620028706,0
+EMB.US,D,20080930,000000,58.3603,58.542,57.9782,58.1895,18204.192417769,0
+EMB.US,D,20081001,000000,58.222,58.222,57.7571,58.1006,12374.151158287,0
+EMB.US,D,20081002,000000,58.2142,58.2142,57.6386,57.6968,13583.509960202,0
+EMB.US,D,20081003,000000,57.5388,57.992,57.213,57.5843,8964.8532292703,0
+EMB.US,D,20081006,000000,57.221,57.5705,56.2544,56.8556,35559.605374899,0
+EMB.US,D,20081007,000000,56.0204,56.0866,55.4191,55.7044,17018.129472172,0
+EMB.US,D,20081008,000000,53.7091,55.2632,53.2678,53.8098,99506.730968614,0
+EMB.US,D,20081009,000000,54.0912,54.0912,53.2333,53.2333,37629.897997271,0
+EMB.US,D,20081010,000000,50.5537,51.4364,49.2751,50.8262,61746.173603296,0
+EMB.US,D,20081013,000000,50.8844,51.5193,50.5064,51.5193,15455.28137221,0
+EMB.US,D,20081014,000000,52.2835,52.3467,50.7572,51.314,40503.391230967,0
+EMB.US,D,20081015,000000,52.3614,52.3614,50.9566,51.0207,20778.890972599,0
+EMB.US,D,20081016,000000,50.0917,50.4688,48.8239,49.1626,27423.274339904,0
+EMB.US,D,20081017,000000,48.1595,48.7924,48.0025,48.7173,15718.625834939,0
+EMB.US,D,20081020,000000,48.9226,48.9226,47.7053,48.2622,20803.199692236,0
+EMB.US,D,20081021,000000,49.3818,49.4588,48.6196,48.9226,83864.069882539,0
+EMB.US,D,20081022,000000,48.0095,48.0124,46.1325,46.3537,6881.3933837603,0
+EMB.US,D,20081023,000000,45.3071,45.3071,43.4629,43.9991,99902.760526025,0
+EMB.US,D,20081024,000000,42.4273,42.832,40.9226,42.832,25803.705894123,0
+EMB.US,D,20081027,000000,43.304,43.304,41.8852,42.838,31392.685683878,0
+EMB.US,D,20081028,000000,42.9426,43.531,39.7309,41.1803,68020.861859464,0
+EMB.US,D,20081029,000000,41.3451,41.9217,40.6314,41.4805,82347.813495213,0
+EMB.US,D,20081030,000000,43.3859,44.2686,43.1332,44.2686,20191.430248051,0
+EMB.US,D,20081031,000000,46.0822,47.2651,44.8619,46.6815,26458.015597673,0
+EMB.US,D,20081103,000000,48.2079,54.7261,47.0666,48.6838,113265.46628287,0
+EMB.US,D,20081104,000000,49.2475,50.9496,48.6265,50.7572,68148.482637554,0
+EMB.US,D,20081105,000000,51.7859,52.4157,51.3564,52.005,42134.101173247,0
+EMB.US,D,20081106,000000,51.1501,51.6269,50.5586,51.6269,22445.051131017,0
+EMB.US,D,20081107,000000,50.5221,51.2991,48.7539,49.1093,72758.023598623,0
+EMB.US,D,20081110,000000,49.7678,50.8144,49.6977,50.8144,31120.225451285,0
+EMB.US,D,20081111,000000,50.5221,50.5221,50.2851,50.5221,11709.712821557,0
+EMB.US,D,20081112,000000,50.1174,50.4214,49.7451,50.4214,13748.606681066,0
+EMB.US,D,20081113,000000,48.7855,50.5221,48.7855,50.0828,22786.386069246,0
+EMB.US,D,20081114,000000,49.2633,50.8844,48.4468,50.5281,41569.936305018,0
+EMB.US,D,20081117,000000,49.8084,51.7059,47.9137,49.8251,88738.981032971,0
+EMB.US,D,20081118,000000,49.1834,49.1834,47.735,48.3214,51714.775299977,0
+EMB.US,D,20081119,000000,48.0183,48.436,47.9916,48.1122,29464.193926051,0
+EMB.US,D,20081120,000000,47.1495,48.2139,46.0052,46.3241,57881.087181096,0
+EMB.US,D,20081121,000000,46.4001,48.7855,45.9657,47.1417,55799.653062223,0
+EMB.US,D,20081124,000000,47.9265,49.669,47.5789,48.669,27657.245766405,0
+EMB.US,D,20081125,000000,50.2673,51.6773,48.8052,50.4767,42312.365117248,0
+EMB.US,D,20081126,000000,51.5449,51.5618,49.3532,51.0937,11928.491298285,0
+EMB.US,D,20081128,000000,51.4689,52.0386,49.8251,50.8391,9514.8380110457,0
+EMB.US,D,20081201,000000,51.7859,51.7859,48.9424,49.0076,30977.411723422,0
+EMB.US,D,20081202,000000,49.2633,51.8718,49.2633,49.7115,21545.628504466,0
+EMB.US,D,20081203,000000,48.6265,52.0317,48.5466,52.0159,103914.71212936,0
+EMB.US,D,20081204,000000,51.6013,52.084,50.5281,51.9231,24947.836390257,0
+EMB.US,D,20081205,000000,52.1522,52.1591,50.5418,51.8846,36576.520146357,0
+EMB.US,D,20081208,000000,52.0317,52.0317,50.0127,50.9299,34420.134141938,0
+EMB.US,D,20081209,000000,50.8074,51.1194,50.4274,51.0889,55836.116141677,0
+EMB.US,D,20081210,000000,51.2103,51.2133,50.457,50.8262,25101.791614621,0
+EMB.US,D,20081211,000000,51.2103,51.2281,50.8983,50.8983,29140.077664231,0
+EMB.US,D,20081212,000000,50.917,51.1501,49.753,50.2259,66916.84084264,0
+EMB.US,D,20081215,000000,49.9119,51.8531,49.9031,51.314,44439.37808544,0
+EMB.US,D,20081216,000000,50.5221,52.1808,50.5221,51.7799,29239.338269414,0
+EMB.US,D,20081217,000000,52.0011,53.0437,51.8154,52.3091,24886.051727847,0
+EMB.US,D,20081218,000000,53.0319,55.0934,53.0111,54.5631,75818.896546182,0
+EMB.US,D,20081219,000000,53.1404,55.9552,53.1404,55.3224,77557.982863509,0
+EMB.US,D,20081222,000000,54.9532,55.4695,54.3094,55.3786,47814.238661639,0
+EMB.US,D,20081223,000000,55.7588,56.0006,55.5939,56.0006,56738.577358182,0
+EMB.US,D,20081224,000000,55.8832,56.1003,55.4419,56.0934,33374.85919757,0
+EMB.US,D,20081226,000000,54.65,58.1006,54.65,57.9289,72922.107456169,0
+EMB.US,D,20081229,000000,58.232,58.2379,56.7066,57.8785,54344.168473989,0
+EMB.US,D,20081230,000000,61.3853,61.7675,57.1538,57.6504,36429.654965221,0
+EMB.US,D,20081231,000000,58.9507,59.3526,58.5587,59.2282,25731.792598533,0
+EMB.US,D,20090102,000000,59.314,60.3369,59.0119,60.2431,46966.472064316,0
+EMB.US,D,20090105,000000,60.2431,60.2431,59.8057,60.0871,58989.159651192,0
+EMB.US,D,20090106,000000,60.5827,60.5827,53.7871,54.0132,81333.937313709,0
+EMB.US,D,20090107,000000,55.8753,55.8753,54.0231,55.2632,39310.238242144,0
+EMB.US,D,20090108,000000,55.2493,55.6492,55.2246,55.6492,16528.916489489,0
+EMB.US,D,20090109,000000,55.8249,56.5258,55.6689,56.5258,31262.026315832,0
+EMB.US,D,20090112,000000,56.517,56.5723,54.3143,54.3143,19982.780404505,0
+EMB.US,D,20090113,000000,54.0132,55.8575,54.0132,55.0983,31621.592793788,0
+EMB.US,D,20090114,000000,56.279,56.279,55.0844,55.8753,49350.752315328,0
+EMB.US,D,20090115,000000,55.4419,55.9493,55.4102,55.6917,22727.639996791,0
+EMB.US,D,20090116,000000,55.9612,56.9771,54.2453,54.3094,35945.506299126,0
+EMB.US,D,20090120,000000,55.3075,55.3075,52.1976,52.9272,78892.936716879,0
+EMB.US,D,20090121,000000,53.3645,53.3715,51.4896,52.1452,37657.245306862,0
+EMB.US,D,20090122,000000,52.5638,52.6014,52.2568,52.6014,50147.875746741,0
+EMB.US,D,20090123,000000,52.5905,53.3221,52.4928,53.3023,212900.83089289,0
+EMB.US,D,20090126,000000,53.6687,53.6687,52.7337,53.2165,20124.581269051,0
+EMB.US,D,20090127,000000,53.6755,54.0004,53.3892,53.8691,15460.345688802,0
+EMB.US,D,20090128,000000,53.4011,55.895,53.4011,55.3786,44796.918836761,0
+EMB.US,D,20090129,000000,55.2197,55.6917,54.6322,55.5702,21370.40315042,0
+EMB.US,D,20090130,000000,55.3569,55.3569,55.0202,55.0983,7684.5939950823,0
+EMB.US,D,20090202,000000,54.9452,54.9452,53.0437,53.095,39162.360197688,0
+EMB.US,D,20090203,000000,54.7142,54.9413,52.3091,53.8987,32342.751476337,0
+EMB.US,D,20090204,000000,53.8799,53.955,52.7712,52.9973,30320.063429918,0
+EMB.US,D,20090205,000000,53.1128,53.1128,51.6852,52.1009,25658.866439623,0
+EMB.US,D,20090206,000000,52.8216,52.8216,51.4245,52.3842,25994.124197943,0
+EMB.US,D,20090209,000000,52.4079,53.3645,52.4079,52.8274,12997.062098972,0
+EMB.US,D,20090210,000000,53.0437,53.7427,52.944,53.6568,33562.238911433,0
+EMB.US,D,20090211,000000,53.8236,53.8236,53.1069,53.2935,16826.698305035,0
+EMB.US,D,20090212,000000,52.9627,52.9667,52.2262,52.2262,19381.139593501,0
+EMB.US,D,20090213,000000,51.9398,52.4029,51.9398,52.2183,27267.293388904,0
+EMB.US,D,20090217,000000,52.0159,52.2568,51.4689,51.4769,14835.40902148,0
+EMB.US,D,20090218,000000,51.2428,52.8669,51.1579,51.929,37841.586430773,0
+EMB.US,D,20090219,000000,51.698,51.8234,51.4689,51.6013,33362.704837751,0
+EMB.US,D,20090220,000000,51.2201,51.234,50.8391,51.0138,41256.961539698,0
+EMB.US,D,20090223,000000,51.0592,51.7513,51.0592,51.7513,45582.900771674,0
+EMB.US,D,20090224,000000,51.7513,52.9627,51.1797,52.7337,24706.774920527,0
+EMB.US,D,20090225,000000,52.5224,52.8443,51.9398,51.9398,18978.019992864,0
+EMB.US,D,20090226,000000,51.9528,52.784,51.8846,51.8846,20964.244959828,0
+EMB.US,D,20090227,000000,51.8531,52.1009,51.7237,51.7237,24534.588156435,0
+EMB.US,D,20090302,000000,51.3208,51.4196,50.9299,51.1501,89941.249791659,0
+EMB.US,D,20090303,000000,50.8262,51.2735,50.5221,50.8391,38097.840850274,0
+EMB.US,D,20090304,000000,51.2428,51.2428,49.832,50.0759,19953.407368278,0
+EMB.US,D,20090305,000000,50.8203,50.8322,49.8971,49.8971,9118.8084536347,0
+EMB.US,D,20090306,000000,50.5004,50.5004,48.98,49.4479,207632.92877499,0
+EMB.US,D,20090309,000000,49.06,49.8132,49.06,49.2228,51620.579011383,0
+EMB.US,D,20090310,000000,49.5891,50.0462,49.3136,49.4045,21561.834317559,0
+EMB.US,D,20090311,000000,49.7185,51.3762,49.7185,51.1312,14053.47853984,0
+EMB.US,D,20090312,000000,51.7187,51.7513,51.383,51.7059,23910.664352433,0
+EMB.US,D,20090313,000000,52.2637,52.7909,51.9942,52.1808,14946.823986481,0
+EMB.US,D,20090316,000000,52.3674,53.4712,52.1196,52.8729,16753.772146126,0
+EMB.US,D,20090317,000000,52.5115,53.9678,52.5115,52.8996,19353.792283912,0
+EMB.US,D,20090318,000000,53.0604,53.7574,52.9775,53.7574,9603.9699830462,0
+EMB.US,D,20090319,000000,54.0912,54.3736,53.8414,54.3736,25939.429578761,0
+EMB.US,D,20090320,000000,54.9353,54.9353,53.9253,54.2067,28415.880391727,0
+EMB.US,D,20090323,000000,54.4674,54.7853,52.8511,54.2028,44744.249944215,0
+EMB.US,D,20090324,000000,54.2028,54.7261,54.2028,54.499,30585.433619283,0
+EMB.US,D,20090325,000000,54.5454,54.5454,54.1179,54.1179,18857.489258,0
+EMB.US,D,20090326,000000,53.4327,54.0872,53.3972,53.9618,19639.41973964,0
+EMB.US,D,20090327,000000,54.2393,54.4032,53.5314,54.2946,16324.318099215,0
+EMB.US,D,20090330,000000,53.9816,54.3489,53.5491,53.5491,32315.404166746,0
+EMB.US,D,20090331,000000,54.4249,54.4249,53.4879,54.0359,7619.7707427184,0
+EMB.US,D,20090401,000000,53.9253,54.2453,53.7367,53.7367,15114.9592973,0
+EMB.US,D,20090402,000000,54.7695,54.7695,54.0072,54.6905,91390.657199985,0
+EMB.US,D,20090403,000000,54.03,55.044,54.03,54.5631,50190.416006104,0
+EMB.US,D,20090406,000000,55.4261,55.6156,55.038,55.6077,35057.225169077,0
+EMB.US,D,20090407,000000,56.0382,56.0382,55.5761,55.5761,17005.975112354,0
+EMB.US,D,20090408,000000,55.5702,55.9642,55.1496,55.9642,12565.582325424,0
+EMB.US,D,20090409,000000,55.6561,56.673,55.6363,55.6561,25228.399529394,0
+EMB.US,D,20090413,000000,56.9198,56.9198,55.6294,56.8359,41012.861480015,0
+EMB.US,D,20090414,000000,55.2375,57.0571,55.2375,56.203,81213.406578844,0
+EMB.US,D,20090415,000000,56.2297,57.1992,56.203,57.1992,63051.754420439,0
+EMB.US,D,20090416,000000,57.449,57.5103,56.902,56.902,20761.672296191,0
+EMB.US,D,20090417,000000,57.1735,57.2812,56.8556,57.1183,14593.334688434,0
+EMB.US,D,20090420,000000,56.9504,57.3719,56.521,56.521,180765.71639678,0
+EMB.US,D,20090421,000000,56.5091,56.9771,56.5091,56.521,124711.8346417,0
+EMB.US,D,20090422,000000,56.9357,56.9357,56.3147,56.6108,41161.752387789,0
+EMB.US,D,20090423,000000,56.8636,56.8636,56.0312,56.0382,74847.560624041,0
+EMB.US,D,20090424,000000,56.7184,56.7579,56.3264,56.4943,11512.20447451,0
+EMB.US,D,20090427,000000,57.1538,57.3256,55.9108,55.9108,29753.872835052,0
+EMB.US,D,20090428,000000,56.8359,56.8359,55.819,56.4805,23341.435167612,0
+EMB.US,D,20090429,000000,56.5575,57.3542,56.3976,56.3976,22145.243588834,0
+EMB.US,D,20090430,000000,56.595,58.0296,56.595,57.8607,35756.100858626,0
+EMB.US,D,20090501,000000,57.3927,57.5971,56.5861,57.5971,60611.766686927,0
+EMB.US,D,20090504,000000,57.3849,57.6711,57.3365,57.6425,30844.726628739,0
+EMB.US,D,20090505,000000,58.1944,58.7601,57.8785,58.7601,111813.02028459,0
+EMB.US,D,20090506,000000,58.9369,59.1817,58.7354,59.1817,40958.166860834,0
+EMB.US,D,20090507,000000,59.8057,59.8057,59.3663,59.6181,24493.06076039,0
+EMB.US,D,20090508,000000,59.7711,59.9321,59.7021,59.9242,27273.370568813,0
+EMB.US,D,20090511,000000,59.4937,59.861,59.4888,59.8383,34796.919296303,0
+EMB.US,D,20090512,000000,59.7908,59.8323,59.2065,59.3663,64457.608706082,0
+EMB.US,D,20090513,000000,59.4888,59.4888,58.8193,59.1294,83458.924555264,0
+EMB.US,D,20090514,000000,58.5972,59.1758,58.5972,58.8865,58720.750871873,0
+EMB.US,D,20090515,000000,58.9142,58.9142,58.6032,58.6742,53572.36662553,0
+EMB.US,D,20090518,000000,58.8608,58.8608,58.5667,58.8193,42534.182183932,0
+EMB.US,D,20090519,000000,58.7354,59.4286,58.7354,59.1245,36137.950329582,0
+EMB.US,D,20090520,000000,59.3713,59.6724,58.9369,58.9427,67901.343987916,0
+EMB.US,D,20090521,000000,59.2952,59.552,59.0169,59.469,180613.78689905,0
+EMB.US,D,20090522,000000,59.0396,59.4572,59.0169,59.2745,607738.24817837,0
+EMB.US,D,20090526,000000,59.2567,59.3663,59.2567,59.3663,38975.993347142,0
+EMB.US,D,20090527,000000,59.5016,59.545,59.3663,59.5105,94181.095641588,0
+EMB.US,D,20090528,000000,59.4108,59.5016,59.3713,59.4828,51441.302204066,0
+EMB.US,D,20090529,000000,59.6467,59.7158,59.164,59.164,63474.118424123,0
+EMB.US,D,20090601,000000,59.861,59.8847,59.1669,59.5105,104865.79078514,0
+EMB.US,D,20090602,000000,59.2567,59.9834,59.2567,59.9597,91904.178902305,0
+EMB.US,D,20090603,000000,60.0594,60.0693,59.6803,59.8768,251274.17056571,0
+EMB.US,D,20090604,000000,59.9519,59.9992,59.8659,59.9794,89971.635691205,0
+EMB.US,D,20090605,000000,59.9597,59.9656,59.6181,59.8916,31566.898174606,0
+EMB.US,D,20090608,000000,59.7158,59.7415,59.3446,59.3446,43551.096955392,0
+EMB.US,D,20090609,000000,59.784,59.784,59.2894,59.3594,30960.193047013,0
+EMB.US,D,20090610,000000,59.6418,59.6803,58.7167,58.7354,223523.74137402,0
+EMB.US,D,20090611,000000,58.9576,59.1294,58.6614,59.0169,103730.37100545,0
+EMB.US,D,20090612,000000,59.2133,59.5904,59.0287,59.545,31878.860076608,0
+EMB.US,D,20090615,000000,58.929,59.2499,58.8342,59.2429,35722.676369126,0
+EMB.US,D,20090616,000000,59.2805,59.3279,58.7789,58.7789,65868.527308316,0
+EMB.US,D,20090617,000000,59.0573,59.624,58.8401,59.6112,130844.72203331,0
+EMB.US,D,20090618,000000,59.3446,59.552,59.2429,59.314,88525.266872835,0
+EMB.US,D,20090619,000000,59.237,59.2992,58.5163,58.7927,49140.076745145,0
+EMB.US,D,20090622,000000,58.9674,59.2627,58.0483,58.3909,103635.16185354,0
+EMB.US,D,20090623,000000,58.4018,58.4511,57.6574,57.6574,23712.143142069,0
+EMB.US,D,20090624,000000,58.1391,58.3662,57.7373,57.992,30367.668005873,0
+EMB.US,D,20090625,000000,58.1263,58.5972,58.0414,58.0414,42424.792945567,0
+EMB.US,D,20090626,000000,58.4018,58.929,58.3662,58.929,28934.466410639,0
+EMB.US,D,20090629,000000,58.9971,59.237,58.8342,59.2311,33864.072180253,0
+EMB.US,D,20090630,000000,59.4216,59.4335,59.2429,59.4158,38861.539792187,0
+EMB.US,D,20090701,000000,59.1363,59.2992,59.0454,59.2212,162635.46300124,0
+EMB.US,D,20090702,000000,58.9092,59.2627,58.8865,59.1985,44710.825454715,0
+EMB.US,D,20090706,000000,59.2844,59.2894,58.7384,59.0169,30587.459345919,0
+EMB.US,D,20090707,000000,59.0454,59.0691,58.5904,58.7789,11874.80954242,0
+EMB.US,D,20090708,000000,59.086,59.086,58.3662,58.5667,78801.779018242,0
+EMB.US,D,20090709,000000,58.5113,58.6032,58.0799,58.232,88240.652280424,0
+EMB.US,D,20090710,000000,58.5479,58.922,58.3662,58.8865,35608.222814171,0
+EMB.US,D,20090713,000000,58.8401,59.0396,58.618,58.9724,631485.84153658,0
+EMB.US,D,20090714,000000,59.1156,59.1363,58.9931,59.0633,44743.237080896,0
+EMB.US,D,20090715,000000,59.2894,59.3219,58.9862,58.9862,76482.322019595,0
+EMB.US,D,20090716,000000,59.2311,59.4286,58.922,59.4286,60600.625190428,0
+EMB.US,D,20090717,000000,59.4888,59.5105,59.4493,59.5105,133964.34105333,0
+EMB.US,D,20090720,000000,59.6803,59.7415,59.5105,59.7415,53837.736814895,0
+EMB.US,D,20090721,000000,59.8442,60.0763,59.6349,60.0763,70347.408901338,0
+EMB.US,D,20090722,000000,60.1137,60.2757,59.9321,60.2697,45273.977459627,0
+EMB.US,D,20090723,000000,60.1137,60.4001,59.9321,60.2144,65038.992250721,0
+EMB.US,D,20090724,000000,60.1078,60.5018,60.0821,60.4958,89579.657587066,0
+EMB.US,D,20090727,000000,60.6389,60.8453,60.3843,60.8453,50219.789042332,0
+EMB.US,D,20090728,000000,60.801,60.8789,60.5304,60.8582,60426.412699699,0
+EMB.US,D,20090729,000000,60.8226,60.8305,60.5097,60.5097,38845.333979095,0
+EMB.US,D,20090730,000000,60.795,60.8453,60.6577,60.6656,81549.677200483,0
+EMB.US,D,20090731,000000,60.8187,61.1879,60.7199,60.9549,104770.58163323,0
+EMB.US,D,20090803,000000,61.1138,61.2362,61.0201,61.2284,82168.536687895,0
+EMB.US,D,20090804,000000,61.4061,61.5048,61.0261,61.0261,219564.45866324,0
+EMB.US,D,20090805,000000,61.2422,61.6914,61.1879,61.6776,145727.73563074,0
+EMB.US,D,20090806,000000,61.8138,61.8997,61.5809,61.8839,85989.057124095,0
+EMB.US,D,20090807,000000,61.8997,61.9304,61.6411,61.8435,63240.146997622,0
+EMB.US,D,20090810,000000,61.7743,61.8198,61.2886,61.725,56056.920345041,0
+EMB.US,D,20090811,000000,61.6194,61.7458,61.568,61.7023,59061.072946784,0
+EMB.US,D,20090812,000000,61.419,61.574,61.2767,61.5374,44923.526751534,0
+EMB.US,D,20090813,000000,61.5907,61.5907,61.0201,61.1998,73718.218024262,0
+EMB.US,D,20090814,000000,61.568,61.7458,61.2541,61.7181,67579.253452734,0
+EMB.US,D,20090817,000000,61.574,61.574,60.8127,61.3034,97724.091528606,0
+EMB.US,D,20090818,000000,61.5453,61.6194,61.0734,61.176,99422.663313205,0
+EMB.US,D,20090819,000000,61.4822,61.5592,61.2541,61.5592,26420.539654899,0
+EMB.US,D,20090820,000000,61.6845,61.7675,61.4752,61.4752,39890.608923464,0
+EMB.US,D,20090821,000000,61.807,61.878,61.7319,61.878,45574.797865128,0
+EMB.US,D,20090824,000000,61.878,62.11,61.4752,61.6658,126709.20110515,0
+EMB.US,D,20090825,000000,61.8267,62.036,61.6776,62.036,96933.045277102,0
+EMB.US,D,20090826,000000,61.9856,61.9856,61.9156,61.9511,66190.6178435,0
+EMB.US,D,20090827,000000,61.9906,61.9906,61.8385,61.9729,105188.89418364,0
+EMB.US,D,20090828,000000,61.9856,62.0173,61.8899,62.0173,74945.808365906,0
+EMB.US,D,20090831,000000,62.1742,62.2285,61.9906,62.1446,42670.918731886,0
+EMB.US,D,20090901,000000,61.878,62.1989,61.807,61.8138,584377.56860772,0
+EMB.US,D,20090902,000000,61.8622,61.8692,61.2472,61.568,91672.233202441,0
+EMB.US,D,20090903,000000,61.6697,61.9768,61.5137,61.9649,87829.42977324,0
+EMB.US,D,20090904,000000,62.0795,62.1594,61.6194,61.9432,99239.335052612,0
+EMB.US,D,20090908,000000,62.2246,62.2246,61.9234,62.2117,127587.35360202,0
+EMB.US,D,20090909,000000,62.6412,63.0085,62.3312,63.0026,133708.08663382,0
+EMB.US,D,20090910,000000,63.12,63.12,62.891,63.0026,123380.93224158,0
+EMB.US,D,20090911,000000,62.8485,63.2731,62.8407,62.9956,64249.971725854,0
+EMB.US,D,20090914,000000,63.1566,63.3985,63.1566,63.362,66088.318648363,0
+EMB.US,D,20090915,000000,63.512,63.9376,63.512,63.9376,102473.40762758,0
+EMB.US,D,20090916,000000,63.7905,64.2466,63.7905,64.2466,160839.65633809,0
+EMB.US,D,20090917,000000,64.5664,64.8459,64.4164,64.8459,128963.83485143,0
+EMB.US,D,20090918,000000,64.603,64.7037,64.5734,64.6711,139813.62671585,0
+EMB.US,D,20090921,000000,64.7887,64.8192,64.6178,64.6711,168109.98923603,0
+EMB.US,D,20090922,000000,64.7373,64.7373,64.4015,64.5319,90146.861045251,0
+EMB.US,D,20090923,000000,64.7037,64.7757,64.3947,64.3947,154199.32442406,0
+EMB.US,D,20090924,000000,64.525,64.603,64.3236,64.3236,145949.55269743,0
+EMB.US,D,20090925,000000,64.3295,64.441,63.9306,64.4292,98547.549406291,0
+EMB.US,D,20090928,000000,64.3868,64.4895,64.0491,64.4895,98198.111561517,0
+EMB.US,D,20090929,000000,64.4776,64.5112,64.371,64.4164,85939.426821504,0
+EMB.US,D,20090930,000000,64.6671,65.0878,64.4243,65.0572,125807.75275198,0
+EMB.US,D,20091001,000000,64.8864,64.8932,64.6266,64.7373,560923.70561179,0
+EMB.US,D,20091002,000000,64.7373,64.8399,64.1252,64.5606,3070732.1590994,0
+EMB.US,D,20091005,000000,64.8637,65.0118,64.6711,64.9159,173402.20007356,0
+EMB.US,D,20091006,000000,65.5607,65.5607,65.3059,65.5261,202365.0266571,0
+EMB.US,D,20091007,000000,65.4797,65.5666,65.3119,65.4067,176113.63517635,0
+EMB.US,D,20091008,000000,65.5379,65.6466,65.3257,65.6466,279554.3272728,0
+EMB.US,D,20091009,000000,65.8292,65.9003,65.6781,65.6781,97049.524558694,0
+EMB.US,D,20091012,000000,65.7838,65.8589,65.5261,65.7976,90019.240267159,0
+EMB.US,D,20091013,000000,65.8055,65.9003,65.5804,65.7147,104047.39722404,0
+EMB.US,D,20091014,000000,65.9191,65.9536,65.6328,65.7611,104565.98324295,0
+EMB.US,D,20091015,000000,65.7108,65.7216,65.4629,65.7216,169659.67011286,0
+EMB.US,D,20091016,000000,65.6781,65.6781,65.3662,65.4797,107558.9943482,0
+EMB.US,D,20091019,000000,65.6466,65.6732,65.3316,65.614,116609.94095951,0
+EMB.US,D,20091020,000000,65.7028,65.7482,65.534,65.7028,136505.61511865,0
+EMB.US,D,20091021,000000,65.6328,65.6851,65.457,65.534,120900.42997535,0
+EMB.US,D,20091022,000000,65.376,65.3928,65.2635,65.2635,143534.88654687,0
+EMB.US,D,20091023,000000,65.4195,65.4984,64.5546,65.1974,130400.07503662,0
+EMB.US,D,20091026,000000,65.2586,65.2586,64.832,64.8864,77431.374948736,0
+EMB.US,D,20091027,000000,64.9209,64.9209,64.6711,64.6711,181203.27335024,0
+EMB.US,D,20091028,000000,64.4825,64.6494,63.1625,64.0491,208417.89784659,0
+EMB.US,D,20091029,000000,64.1103,64.1103,63.7983,64.0847,90501.363206616,0
+EMB.US,D,20091030,000000,64.1765,64.4539,64.1765,64.4292,289325.41970334,0
+EMB.US,D,20091102,000000,64.214,64.2209,63.5634,63.819,104526.48157355,0
+EMB.US,D,20091103,000000,63.669,63.6898,63.4735,63.5881,230550.9870756,0
+EMB.US,D,20091104,000000,63.6236,63.7905,63.5387,63.7747,113167.218541,0
+EMB.US,D,20091105,000000,63.819,63.9771,63.7845,63.9376,157542.7862374,0
+EMB.US,D,20091106,000000,64.0037,64.1182,63.9119,64.0432,298125.17621176,0
+EMB.US,D,20091109,000000,64.2466,64.3186,64.1103,64.3138,144468.74652624,0
+EMB.US,D,20091110,000000,64.4015,64.7037,64.3138,64.6623,204637.89194313,0
+EMB.US,D,20091111,000000,64.7245,64.7245,64.6296,64.6908,139259.5904808,0
+EMB.US,D,20091112,000000,64.756,64.832,64.6908,64.6908,99545.219774706,0
+EMB.US,D,20091113,000000,64.7887,64.8192,64.5921,64.7491,312342.73860914,0
+EMB.US,D,20091116,000000,64.9159,65.0176,64.8133,65.0176,111021.97403308,0
+EMB.US,D,20091117,000000,65.0512,65.0749,64.8716,64.8824,952964.60727577,0
+EMB.US,D,20091118,000000,64.8824,65.0403,64.832,64.9209,148154.55614112,0
+EMB.US,D,20091119,000000,64.9159,64.9209,64.8251,64.8864,78674.158240151,0
+EMB.US,D,20091120,000000,64.8014,64.8824,64.6178,64.832,284520.39612186,0
+EMB.US,D,20091123,000000,64.8567,64.9703,64.8014,64.9159,263832.66284791,0
+EMB.US,D,20091124,000000,65.0483,65.0749,64.9456,65.065,282826.88865386,0
+EMB.US,D,20091125,000000,65.1875,65.2181,64.9624,65.1618,153381.94372629,0
+EMB.US,D,20091127,000000,64.4292,64.7887,64.3384,64.7688,64808.059414175,0
+EMB.US,D,20091130,000000,64.7432,64.8064,64.3018,64.6563,315449.19040601,0
+EMB.US,D,20091201,000000,64.4352,64.6178,64.2683,64.5664,226492.44375964,0
+EMB.US,D,20091202,000000,64.6671,64.7303,64.4717,64.4717,308557.66838907,0
+EMB.US,D,20091203,000000,64.4895,64.5487,64.3088,64.4292,171290.38005515,0
+EMB.US,D,20091204,000000,64.1874,64.3947,64.1469,64.3808,397551.89097823,0
+EMB.US,D,20091207,000000,64.371,64.4292,64.3463,64.4164,85068.364367864,0
+EMB.US,D,20091208,000000,64.3868,64.446,64.2466,64.2801,122416.68636269,0
+EMB.US,D,20091209,000000,64.3788,64.3788,64.1657,64.1657,187220.69432358,0
+EMB.US,D,20091210,000000,64.3601,64.3601,64.2524,64.2574,118612.37173957,0
+EMB.US,D,20091211,000000,64.3186,64.3384,64.2327,64.3384,76112.626908457,0
+EMB.US,D,20091214,000000,64.4638,64.5042,64.2871,64.366,80451.733363568,0
+EMB.US,D,20091215,000000,64.3384,64.4717,64.2801,64.3186,133932.94229046,0
+EMB.US,D,20091216,000000,64.446,64.9771,64.3601,64.366,591176.92006271,0
+EMB.US,D,20091217,000000,64.4292,64.4539,64.2634,64.3236,104524.45584691,0
+EMB.US,D,20091218,000000,64.5042,64.5042,64.3236,64.4292,72829.936894213,0
+EMB.US,D,20091221,000000,64.3808,64.5171,64.3532,64.3788,127056.61322329,0
+EMB.US,D,20091222,000000,64.446,64.4825,64.3808,64.4539,111377.48905777,0
+EMB.US,D,20091223,000000,64.4015,64.525,64.3808,64.4352,165508.95623493,0
+EMB.US,D,20091224,000000,64.4095,64.4292,64.3532,64.3601,106325.32682665,0
+EMB.US,D,20091228,000000,64.3808,64.4095,64.2574,64.2574,102591.9126358,0
+EMB.US,D,20091229,000000,64.1834,64.1834,63.983,64.0116,100716.08977053,0
+EMB.US,D,20091230,000000,64.1874,64.2871,63.9454,64.0333,163473.10096537,0
+EMB.US,D,20091231,000000,64.0116,64.2742,63.8704,64.2742,138421.95251667,0
+EMB.US,D,20100104,000000,64.2524,64.371,63.9948,64.371,190740.39435428,0
+EMB.US,D,20100105,000000,64.5487,64.7817,64.4588,64.762,156254.42409666,0
+EMB.US,D,20100106,000000,64.7965,64.8864,64.5606,64.8499,214211.47602661,0
+EMB.US,D,20100107,000000,64.6563,64.7373,64.4776,64.5171,155531.23968748,0
+EMB.US,D,20100108,000000,64.5921,64.7245,64.5319,64.5921,519068.14185104,0
+EMB.US,D,20100111,000000,65.0572,65.1075,64.9771,65.0808,201010.82840069,0
+EMB.US,D,20100112,000000,65.1312,65.1312,65.0118,65.0947,219120.82452987,0
+EMB.US,D,20100113,000000,65.1697,65.1697,64.9209,64.9505,206172.37987017,0
+EMB.US,D,20100114,000000,64.832,64.8499,64.6109,64.6109,143029.4677511,0
+EMB.US,D,20100115,000000,64.6968,64.7965,64.5734,64.5734,285974.86784678,0
+EMB.US,D,20100119,000000,64.756,64.756,64.5862,64.6711,248757.20522001,0
+EMB.US,D,20100120,000000,64.7757,64.7757,64.603,64.7491,268356.11042692,0
+EMB.US,D,20100121,000000,64.603,64.762,64.5734,64.6346,183483.22867948,0
+EMB.US,D,20100122,000000,64.4776,64.5862,64.3463,64.4539,108870.65234525,0
+EMB.US,D,20100125,000000,64.4974,64.525,64.366,64.4776,107600.52174425,0
+EMB.US,D,20100126,000000,64.4825,64.5961,64.3601,64.4588,187061.67478263,0
+EMB.US,D,20100127,000000,64.4776,64.4895,64.2574,64.3138,324715.8769041,0
+EMB.US,D,20100128,000000,64.3868,64.3868,64.0975,64.0975,163760.75414774,0
+EMB.US,D,20100129,000000,64.1725,64.1725,63.8774,63.9306,262480.49031813,0
+EMB.US,D,20100201,000000,63.7845,63.8576,63.5535,63.6443,120727.23034794,0
+EMB.US,D,20100202,000000,63.8774,63.8774,63.4657,63.4923,1823945.0189874,0
+EMB.US,D,20100203,000000,63.6206,63.7145,63.4053,63.4053,296481.29904633,0
+EMB.US,D,20100204,000000,63.3383,63.3669,62.7528,62.7646,347995.52740931,0
+EMB.US,D,20100205,000000,62.6007,63.2988,61.6608,62.5415,1386078.1293555,0
+EMB.US,D,20100208,000000,62.7044,62.9107,62.6778,62.814,197047.49423664,0
+EMB.US,D,20100209,000000,62.9354,62.9552,62.7458,62.7458,188959.7806409,0
+EMB.US,D,20100210,000000,62.9029,62.9956,62.7241,62.9354,141789.72304963,0
+EMB.US,D,20100211,000000,63.1072,63.3797,62.9769,63.3797,206775.03354449,0
+EMB.US,D,20100212,000000,63.1872,63.439,63.1566,63.2879,216877.33228009,0
+EMB.US,D,20100216,000000,63.3985,63.5535,63.2139,63.3916,106488.39782087,0
+EMB.US,D,20100217,000000,63.6236,63.669,63.4202,63.6631,143595.65834596,0
+EMB.US,D,20100218,000000,63.6137,63.7203,63.4528,63.512,205567.70046922,0
+EMB.US,D,20100219,000000,63.6561,63.7322,63.4657,63.7322,186964.43990408,0
+EMB.US,D,20100222,000000,63.8971,63.8971,63.6898,63.7648,110398.05022907,0
+EMB.US,D,20100223,000000,63.8507,63.8507,63.6137,63.6631,112186.766849,0
+EMB.US,D,20100224,000000,63.8704,63.8704,63.6828,63.7588,323774.92688151,0
+EMB.US,D,20100225,000000,63.9306,64.0847,63.819,63.9879,242553.41739611,0
+EMB.US,D,20100226,000000,64.0777,64.4825,63.9376,64.4717,222133.08003816,0
+EMB.US,D,20100301,000000,64.4717,64.5042,64.214,64.214,530948.01571005,0
+EMB.US,D,20100302,000000,64.525,64.8133,64.3947,64.7373,1039865.2413862,0
+EMB.US,D,20100303,000000,64.6869,64.7245,64.5319,64.6671,573203.66048148,0
+EMB.US,D,20100304,000000,64.6711,64.7373,64.5961,64.7303,131483.83878708,0
+EMB.US,D,20100305,000000,64.7887,64.8499,64.6968,64.8014,165220.29018925,0
+EMB.US,D,20100308,000000,64.9821,65.065,64.8567,65.0572,123546.02896246,0
+EMB.US,D,20100309,000000,65.0947,65.2911,65.0038,65.1015,167541.77291452,0
+EMB.US,D,20100310,000000,65.3385,65.3533,65.0275,65.0275,651551.67673318,0
+EMB.US,D,20100311,000000,65.2704,65.3533,65.1164,65.1618,92487.588173581,0
+EMB.US,D,20100312,000000,65.3721,65.6851,65.2704,65.6011,172969.70743669,0
+EMB.US,D,20100315,000000,65.7028,65.7147,65.6081,65.7147,144423.16767692,0
+EMB.US,D,20100316,000000,65.845,65.9476,65.7147,65.7838,166562.33408584,0
+EMB.US,D,20100317,000000,65.9941,66.0494,65.8342,66.0494,108343.9634198,0
+EMB.US,D,20100318,000000,65.9674,65.9872,65.8589,65.8914,113900.53158337,0
+EMB.US,D,20100319,000000,65.9743,66.0987,65.925,66.0987,315972.84074152,0
+EMB.US,D,20100322,000000,65.8401,65.925,65.6781,65.925,190610.74784955,0
+EMB.US,D,20100323,000000,65.9052,65.9783,65.7976,65.9615,207449.60051441,0
+EMB.US,D,20100324,000000,65.9398,65.9398,65.8055,65.9052,171164.78500369,0
+EMB.US,D,20100325,000000,65.9102,65.9191,65.696,65.7729,181191.11899042,0
+EMB.US,D,20100326,000000,65.7729,65.8589,65.6653,65.7413,185685.19353321,0
+EMB.US,D,20100329,000000,65.8124,65.8124,65.69,65.7897,181131.36005464,0
+EMB.US,D,20100330,000000,65.7147,65.845,65.69,65.767,176962.41463699,0
+EMB.US,D,20100331,000000,65.8776,65.8776,65.7482,65.8342,243373.83668385,0
+EMB.US,D,20100401,000000,65.6258,65.6406,65.5261,65.5666,182846.13765233,0
+EMB.US,D,20100405,000000,65.6328,65.6535,65.5666,65.6535,132938.310512,0
+EMB.US,D,20100406,000000,65.7611,65.7611,65.5864,65.5864,203213.80611776,0
+EMB.US,D,20100407,000000,65.7028,65.7028,65.6081,65.614,388544.49748959,0
+EMB.US,D,20100408,000000,65.6535,65.7108,65.5804,65.7028,535094.67813471,0
+EMB.US,D,20100409,000000,65.7413,65.7729,65.6653,65.7729,208712.64107218,0
+EMB.US,D,20100412,000000,65.8914,65.9398,65.7789,65.9329,178038.0754809,0
+EMB.US,D,20100413,000000,66.0287,66.0287,65.9003,65.9674,140123.56289121,0
+EMB.US,D,20100414,000000,66.1195,66.2488,66.085,66.1264,190742.42008091,0
+EMB.US,D,20100415,000000,66.3189,66.4877,66.2696,66.4877,518722.75545954,0
+EMB.US,D,20100416,000000,66.5865,66.623,66.4345,66.5094,210457.80456941,0
+EMB.US,D,20100419,000000,66.4345,66.4345,66.2784,66.3377,197542.78439923,0
+EMB.US,D,20100420,000000,66.4216,66.5302,66.3683,66.5302,392448.07271789,0
+EMB.US,D,20100421,000000,66.5006,66.5569,66.3989,66.4552,213179.36830539,0
+EMB.US,D,20100422,000000,66.3683,66.386,66.2301,66.2755,419481.39468028,0
+EMB.US,D,20100423,000000,66.2814,66.2814,66.0465,66.1165,380193.43943114,0
+EMB.US,D,20100426,000000,66.1847,66.2133,66.0365,66.1501,156678.81382698,0
+EMB.US,D,20100427,000000,66.0425,66.0425,65.5923,65.69,362615.19654401,0
+EMB.US,D,20100428,000000,65.7413,65.7838,65.4876,65.5261,183193.54977046,0
+EMB.US,D,20100429,000000,65.6781,65.8707,65.6258,65.6466,203714.16059694,0
+EMB.US,D,20100430,000000,65.8914,65.9003,65.7413,65.8628,265072.40754936,0
+EMB.US,D,20100503,000000,65.6535,65.6732,65.5261,65.6653,167262.22263871,0
+EMB.US,D,20100504,000000,65.5607,65.5607,65.3316,65.3316,245883.71198631,0
+EMB.US,D,20100505,000000,65.0176,65.0483,64.6623,64.8399,378043.13060663,0
+EMB.US,D,20100506,000000,64.6415,64.6415,61.3094,61.9581,763607.78421412,0
+EMB.US,D,20100507,000000,63.3383,63.3383,62.5267,62.807,471759.32198518,0
+EMB.US,D,20100510,000000,64.0847,64.9624,64.0847,64.9278,262907.9186384,0
+EMB.US,D,20100511,000000,64.8716,64.9574,64.7096,64.9574,226825.67579132,0
+EMB.US,D,20100512,000000,65.1391,65.2516,65.0118,65.2112,330869.02156208,0
+EMB.US,D,20100513,000000,65.299,65.5923,65.299,65.4195,148859.50901058,0
+EMB.US,D,20100514,000000,65.3198,65.3257,64.9456,65.0947,107070.79422884,0
+EMB.US,D,20100517,000000,65.2359,65.2359,64.9505,65.0808,85857.384892731,0
+EMB.US,D,20100518,000000,65.3533,65.3533,64.8824,64.989,152682.05517341,0
+EMB.US,D,20100519,000000,64.8864,64.8864,64.4776,64.6296,384954.90988994,0
+EMB.US,D,20100520,000000,64.293,64.293,63.3066,63.3511,405822.93283454,0
+EMB.US,D,20100521,000000,63.3186,63.8971,63.1507,63.8309,286846.94316375,0
+EMB.US,D,20100524,000000,64.0708,64.1567,63.7845,64.0264,143968.39204706,0
+EMB.US,D,20100525,000000,63.2514,63.5762,62.9956,63.5051,253102.38885503,0
+EMB.US,D,20100526,000000,63.745,64.0333,63.518,63.819,273755.68477617,0
+EMB.US,D,20100527,000000,63.9879,64.3788,63.9879,64.2259,430259.27324912,0
+EMB.US,D,20100528,000000,64.4164,64.4825,64.0116,64.3788,206008.29601263,0
+EMB.US,D,20100601,000000,63.8507,64.3463,63.5881,64.2327,131412.93835481,0
+EMB.US,D,20100602,000000,64.3186,64.3186,63.8062,63.9306,2293607.713904,0
+EMB.US,D,20100603,000000,64.1252,64.6178,64.1252,64.4638,370265.35318628,0
+EMB.US,D,20100604,000000,64.525,64.5487,64.1567,64.1657,1801623.5371813,0
+EMB.US,D,20100607,000000,64.2574,64.2634,63.9039,63.9573,169543.19083126,0
+EMB.US,D,20100608,000000,64.14,64.14,63.6236,63.7983,242165.49074525,0
+EMB.US,D,20100609,000000,64.0916,64.1469,63.7203,64.0116,120733.30752785,0
+EMB.US,D,20100610,000000,64.134,64.366,64.0491,64.3138,81726.928281165,0
+EMB.US,D,20100611,000000,64.2574,64.5606,64.2574,64.5487,193905.59222361,0
+EMB.US,D,20100614,000000,64.7373,64.7432,64.5803,64.7303,161266.07179504,0
+EMB.US,D,20100615,000000,64.7432,64.9278,64.6266,64.9278,166788.2026058,0
+EMB.US,D,20100616,000000,65.0275,65.1312,64.8864,65.065,371053.36084783,0
+EMB.US,D,20100617,000000,65.3721,65.3721,65.1509,65.1974,400150.8982527,0
+EMB.US,D,20100618,000000,65.2319,65.4984,65.2181,65.4984,116961.40453092,0
+EMB.US,D,20100621,000000,65.767,65.7789,65.6466,65.6781,270696.83755525,0
+EMB.US,D,20100622,000000,65.6535,65.6535,65.4876,65.5192,169475.32898896,0
+EMB.US,D,20100623,000000,65.614,65.6653,65.5261,65.5864,402338.68301998,0
+EMB.US,D,20100624,000000,65.6466,65.6466,65.382,65.382,167144.7304938,0
+EMB.US,D,20100625,000000,65.3257,65.5379,65.3257,65.3662,177710.92062912,0
+EMB.US,D,20100628,000000,65.5864,65.6466,65.4689,65.5518,122757.0084376,0
+EMB.US,D,20100629,000000,65.5607,65.5607,65.3662,65.5192,167558.99159094,0
+EMB.US,D,20100630,000000,65.536,65.6228,65.3928,65.6228,619008.37831983,0
+EMB.US,D,20100701,000000,65.2911,65.2911,65.1233,65.2052,227685.59674846,0
+EMB.US,D,20100702,000000,65.2753,65.3257,65.1233,65.2704,261632.7237208,0
+EMB.US,D,20100706,000000,65.4007,65.534,65.3455,65.376,531617.51836337,0
+EMB.US,D,20100707,000000,65.534,65.6653,65.4747,65.6328,132881.59016619,0
+EMB.US,D,20100708,000000,65.7897,65.9476,65.7897,65.9476,326494.46489084,0
+EMB.US,D,20100709,000000,66,66.0928,65.8342,66.085,230573.27006861,0
+EMB.US,D,20100712,000000,66.0928,66.1738,65.8914,65.8914,279345.67742925,0
+EMB.US,D,20100713,000000,66.3189,66.4424,66.2784,66.4424,147920.58471462,0
+EMB.US,D,20100714,000000,66.3752,66.5914,66.3525,66.5371,1391493.9095179,0
+EMB.US,D,20100715,000000,66.5569,66.6121,66.4492,66.4492,189441.90358036,0
+EMB.US,D,20100716,000000,66.5618,66.7277,66.5618,66.6823,233769.8667008,0
+EMB.US,D,20100719,000000,66.6823,66.7859,66.6823,66.7859,174071.70272688,0
+EMB.US,D,20100720,000000,66.8116,66.9666,66.7929,66.9143,185943.47367934,0
+EMB.US,D,20100721,000000,67.1196,67.2816,67.1058,67.1631,285417.79302179,0
+EMB.US,D,20100722,000000,67.4345,67.5194,67.1689,67.5116,166921.9005638,0
+EMB.US,D,20100723,000000,67.6063,67.638,67.5323,67.638,380760.64288932,0
+EMB.US,D,20100726,000000,67.6567,67.8029,67.6261,67.6636,185164.58178766,0
+EMB.US,D,20100727,000000,68.02,68.102,67.8117,68.0299,529721.43823173,0
+EMB.US,D,20100728,000000,67.8117,68.02,67.8117,67.9361,172352.87367592,0
+EMB.US,D,20100729,000000,68.0013,68.0517,67.9588,68.0131,194600.41645989,0
+EMB.US,D,20100730,000000,68.0517,68.1405,67.942,67.9805,317966.15575171,0
+EMB.US,D,20100802,000000,68.0299,68.3152,68.0072,68.0072,596973.53683269,0
+EMB.US,D,20100803,000000,68.3646,68.5522,68.2481,68.4446,622292.0811974,0
+EMB.US,D,20100804,000000,68.5522,68.6075,68.4515,68.6075,300471.98051999,0
+EMB.US,D,20100805,000000,68.6865,68.7122,68.5522,68.7052,415447.16008395,0
+EMB.US,D,20100806,000000,68.7309,69.0646,68.7309,69.0646,603714.14221522,0
+EMB.US,D,20100809,000000,69.2136,69.4131,69.1939,69.3352,479592.80688803,0
+EMB.US,D,20100810,000000,69.4437,69.4437,69.2768,69.3894,334741.19802751,0
+EMB.US,D,20100811,000000,69.3894,69.4437,69.265,69.3105,322120.92108291,0
+EMB.US,D,20100812,000000,69.3105,69.3302,69.2324,69.2453,332191.82105564,0
+EMB.US,D,20100813,000000,69.1643,69.3352,69.1643,69.3105,340002.01010217,0
+EMB.US,D,20100816,000000,69.4062,69.4497,69.2768,69.4259,213469.04721439,0
+EMB.US,D,20100817,000000,69.6649,69.89,69.6066,69.8446,435395.50313563,0
+EMB.US,D,20100818,000000,69.9857,70.1871,69.8831,70.0617,348346.99098072,0
+EMB.US,D,20100819,000000,70.2523,70.3283,70.2326,70.3215,246695.01550419,0
+EMB.US,D,20100820,000000,70.356,70.4883,70.2523,70.4596,450597.5686783,0
+EMB.US,D,20100823,000000,70.5584,70.5584,70.4764,70.5386,351088.81198305,0
+EMB.US,D,20100824,000000,70.4399,70.4478,70.2246,70.3215,305101.77874743,0
+EMB.US,D,20100825,000000,70.2898,70.3135,69.961,70.0983,520444.62310046,0
+EMB.US,D,20100826,000000,69.9423,70.0509,69.733,69.7597,516827.68819121,0
+EMB.US,D,20100827,000000,69.5603,69.7261,69.419,69.5553,227461.75395513,0
+EMB.US,D,20100830,000000,69.5928,69.5928,69.4259,69.4615,174574.0829327,0
+EMB.US,D,20100831,000000,69.5001,69.5276,69.0992,69.4634,388105.92767282,0
+EMB.US,D,20100901,000000,69.3894,69.6125,69.3163,69.6007,385909.02713567,0
+EMB.US,D,20100902,000000,69.578,69.578,69.3894,69.5484,345211.16614762,0
+EMB.US,D,20100903,000000,69.5039,69.651,69.3233,69.6253,235799.64479045,0
+EMB.US,D,20100907,000000,69.5356,69.5356,69.3163,69.3163,165098.74659106,0
+EMB.US,D,20100908,000000,69.3105,69.3105,68.6667,68.7052,515959.66432752,0
+EMB.US,D,20100909,000000,68.9205,69.0073,68.716,68.879,1499754.8181456,0
+EMB.US,D,20100910,000000,68.7052,68.8414,68.7052,68.7605,150822.43812123,0
+EMB.US,D,20100913,000000,68.8701,69.0517,68.8583,69.0261,407833.46652114,0
+EMB.US,D,20100914,000000,69.0715,69.1071,68.9343,68.9343,258546.5291903,0
+EMB.US,D,20100915,000000,69.0379,69.2256,68.7664,69.2018,278922.30056225,0
+EMB.US,D,20100916,000000,69.1939,69.3549,69.0794,69.1821,446212.88337388,0
+EMB.US,D,20100917,000000,69.2581,69.2581,68.9748,69.1524,149582.69341976,0
+EMB.US,D,20100920,000000,69.1071,69.1386,68.9748,69.1386,232971.73040607,0
+EMB.US,D,20100921,000000,69.2078,69.2581,69.032,69.2196,426822.6280105,0
+EMB.US,D,20100922,000000,69.2393,69.4724,69.2393,69.4359,263974.46371245,0
+EMB.US,D,20100923,000000,69.4684,69.4991,69.3598,69.4931,229057.01368129,0
+EMB.US,D,20100924,000000,69.4497,69.5039,69.265,69.5039,273820.50802854,0
+EMB.US,D,20100927,000000,69.4724,69.8979,69.4724,69.8761,359833.87387228,0
+EMB.US,D,20100928,000000,69.9018,70.0045,69.7962,69.9927,198609.32947327,0
+EMB.US,D,20100929,000000,70.0983,70.3007,70.0617,70.1092,712643.54063293,0
+EMB.US,D,20100930,000000,70.2849,70.3422,70.203,70.2968,852241.427462,0
+EMB.US,D,20101001,000000,70.1092,70.1181,69.8831,70.0983,268185.94938947,0
+EMB.US,D,20101004,000000,70.1664,70.2246,70.0727,70.0727,308048.19814002,0
+EMB.US,D,20101005,000000,70.2523,70.59,70.1605,70.5535,515233.44132838,0
+EMB.US,D,20101006,000000,70.666,70.741,70.5584,70.7341,568157.57543027,0
+EMB.US,D,20101007,000000,70.7973,70.9276,70.7045,70.7687,373514.61871102,0
+EMB.US,D,20101008,000000,70.8101,71.0234,70.7904,71.0234,263087.19544572,0
+EMB.US,D,20101011,000000,71.0175,71.3443,71.0125,71.3195,173942.05622216,0
+EMB.US,D,20101012,000000,71.207,71.5299,71.1311,71.4351,364039.28236938,0
+EMB.US,D,20101013,000000,71.6928,71.831,71.5585,71.7432,473327.23440173,0
+EMB.US,D,20101014,000000,71.8211,71.8211,71.368,71.368,431613.47150553,0
+EMB.US,D,20101015,000000,71.2613,71.4519,71.2613,71.3996,235498.82438494,0
+EMB.US,D,20101018,000000,71.3482,71.3482,70.9325,70.9879,343816.45335846,0
+EMB.US,D,20101019,000000,70.7479,70.9652,70.6917,70.8783,384110.18188257,0
+EMB.US,D,20101020,000000,70.8161,70.903,70.7045,70.8388,388126.18493918,0
+EMB.US,D,20101021,000000,70.9445,70.9563,70.8101,70.8605,606423.55159137,0
+EMB.US,D,20101022,000000,70.8842,70.981,70.8388,70.981,487552.89970566,0
+EMB.US,D,20101025,000000,71.1933,71.4746,71.051,71.4114,486107.54375061,0
+EMB.US,D,20101026,000000,71.3394,71.3443,71.1419,71.3137,398711.61947755,0
+EMB.US,D,20101027,000000,71.2001,71.2001,70.981,71.0826,249758.9270417,0
+EMB.US,D,20101028,000000,71.1419,71.1735,71.0125,71.1419,243508.54750517,0
+EMB.US,D,20101029,000000,71.2752,71.3956,71.1419,71.3749,531430.13864951,0
+EMB.US,D,20101101,000000,71.2001,71.3195,71.0659,71.1311,193852.92333106,0
+EMB.US,D,20101102,000000,71.2693,71.3601,71.1311,71.3482,259019.53635988,0
+EMB.US,D,20101103,000000,71.4459,71.7382,71.3552,71.7125,347822.3277819,0
+EMB.US,D,20101104,000000,71.8952,72.0808,71.7432,72.0769,547446.5463,0
+EMB.US,D,20101105,000000,71.8923,71.9702,71.7559,71.7797,549390.23100759,0
+EMB.US,D,20101108,000000,71.7481,71.7481,71.4242,71.4242,558219.36055222,0
+EMB.US,D,20101109,000000,71.5091,71.5546,70.7825,70.7825,292772.19357513,0
+EMB.US,D,20101110,000000,70.7539,70.7647,70.4024,70.6986,609424.66560315,0
+EMB.US,D,20101111,000000,70.7242,70.7242,70.4971,70.5535,225303.34222408,0
+EMB.US,D,20101112,000000,70.2632,70.2701,69.8653,69.9857,448802.77487848,0
+EMB.US,D,20101115,000000,69.7824,69.9857,69.2897,69.3549,605077.4562415,0
+EMB.US,D,20101116,000000,69.0172,69.188,68.6538,68.879,644320.84550463,0
+EMB.US,D,20101117,000000,69.1742,69.3835,69.0005,69.347,369086.38028391,0
+EMB.US,D,20101118,000000,69.5603,69.6382,69.4497,69.6007,281952.78761026,0
+EMB.US,D,20101119,000000,69.6007,69.6007,69.0902,69.188,1186700.0366237,0
+EMB.US,D,20101122,000000,69.2393,69.5424,69.2393,69.5039,450989.54678245,0
+EMB.US,D,20101123,000000,69.4131,69.4724,68.8533,68.8701,649013.4412578,0
+EMB.US,D,20101124,000000,69.1249,69.1466,66.7929,68.6865,968296.31932315,0
+EMB.US,D,20101126,000000,68.8356,68.8356,68.4861,68.5206,171696.53824574,0
+EMB.US,D,20101129,000000,68.6865,68.6865,68.3281,68.3281,160395.00934141,0
+EMB.US,D,20101130,000000,68.1316,68.179,67.6833,67.9558,453261.39920513,0
+EMB.US,D,20101201,000000,68.0704,68.3212,67.8275,67.942,266720.33616806,0
+EMB.US,D,20101202,000000,68.0427,68.3814,67.9588,68.3814,271720.84236994,0
+EMB.US,D,20101203,000000,68.3152,69.0982,68.3093,68.7782,623881.26374363,0
+EMB.US,D,20101206,000000,68.8701,69.0982,68.8583,69.0587,349928.07062041,0
+EMB.US,D,20101207,000000,69.2393,69.3025,68.7457,68.7457,423499.42346354,0
+EMB.US,D,20101208,000000,68.4762,68.5206,67.9361,68.0427,607594.42158718,0
+EMB.US,D,20101209,000000,68.0427,68.2531,67.9875,68.2531,477814.2189013,0
+EMB.US,D,20101210,000000,68.0862,68.1622,67.8611,68.0625,305661.89216238,0
+EMB.US,D,20101213,000000,68.0131,68.0131,67.7248,67.7564,191603.35390137,0
+EMB.US,D,20101214,000000,67.9361,67.9361,67.6636,67.7564,209902.75547105,0
+EMB.US,D,20101215,000000,67.5649,67.6192,67.2736,67.2736,205606.1892753,0
+EMB.US,D,20101216,000000,67.3457,67.3457,66.6053,66.7997,356696.02331253,0
+EMB.US,D,20101217,000000,66.9636,66.9636,66.7217,66.9271,215456.28504466,0
+EMB.US,D,20101220,000000,67.3733,67.3733,66.9666,67.2658,422464.27715234,0
+EMB.US,D,20101221,000000,67.5323,67.6143,67.3842,67.6143,414201.33820258,0
+EMB.US,D,20101222,000000,67.7495,67.7495,67.6143,67.7248,323703.01358592,0
+EMB.US,D,20101223,000000,67.8492,67.8492,67.6458,67.791,128471.5832788,0
+EMB.US,D,20101227,000000,67.8117,67.9588,67.5935,67.7692,206558.2807944,0
+EMB.US,D,20101228,000000,67.7051,67.7495,67.2084,67.3842,273257.35602364,0
+EMB.US,D,20101229,000000,67.5294,67.5294,67.1887,67.2816,324610.53911902,0
+EMB.US,D,20101230,000000,67.3803,67.4681,67.325,67.3328,297815.24003639,0
+EMB.US,D,20101231,000000,67.5313,67.7268,67.4287,67.6172,212312.35730502,0
+EMB.US,D,20110103,000000,67.7959,67.9716,67.5965,67.9104,416382.03292663,0
+EMB.US,D,20110104,000000,68.2056,68.3212,68.0517,68.3212,459075.23465153,0
+EMB.US,D,20110105,000000,68.3152,68.3281,67.9361,67.9361,295938.40430778,0
+EMB.US,D,20110106,000000,68.0299,68.0299,67.3328,67.401,576475.20899922,0
+EMB.US,D,20110107,000000,67.5589,67.7644,67.3733,67.5531,361076.65716369,0
+EMB.US,D,20110110,000000,67.6795,67.6795,67.2973,67.3733,237887.15608923,0
+EMB.US,D,20110111,000000,67.5649,67.6795,67.481,67.5649,165548.45790434,0
+EMB.US,D,20110112,000000,67.7564,67.8828,67.5816,67.8828,262198.91431567,0
+EMB.US,D,20110113,000000,67.9667,68.0704,67.7357,68.0131,331478.76527964,0
+EMB.US,D,20110114,000000,67.9026,68.102,67.868,68.102,474864.76091873,0
+EMB.US,D,20110118,000000,68.0911,68.1069,67.8423,67.9746,284761.4575916,0
+EMB.US,D,20110119,000000,67.9173,67.9173,67.6192,67.7644,573366.73147571,0
+EMB.US,D,20110120,000000,67.6853,67.6972,67.3635,67.5264,562719.51227492,0
+EMB.US,D,20110121,000000,67.4928,67.4928,67.324,67.4494,222850.18726743,0
+EMB.US,D,20110124,000000,67.5017,67.6528,67.401,67.638,317424.27387648,0
+EMB.US,D,20110125,000000,67.6853,67.6853,67.481,67.5935,399382.1349942,0
+EMB.US,D,20110126,000000,67.7644,67.7762,67.5451,67.5816,323146.95162423,0
+EMB.US,D,20110127,000000,67.5649,67.6014,67.3328,67.3477,652645.56911682,0
+EMB.US,D,20110128,000000,67.2036,67.2036,66.7987,66.8402,281545.61655636,0
+EMB.US,D,20110131,000000,66.8936,66.9301,66.697,66.9251,276395.20658337,0
+EMB.US,D,20110201,000000,66.8116,66.9972,66.7632,66.9419,448423.96399747,0
+EMB.US,D,20110202,000000,66.9419,67.1462,66.8984,67.0268,416371.90429346,0
+EMB.US,D,20110203,000000,66.9488,67.0673,66.6823,66.858,338316.60554072,0
+EMB.US,D,20110204,000000,66.858,66.9211,66.4492,66.4552,566761.84977781,0
+EMB.US,D,20110207,000000,66.3603,66.4492,66.2221,66.2221,389383.14831705,0
+EMB.US,D,20110208,000000,66.2626,66.5174,66.2626,66.4285,293294.83104732,0
+EMB.US,D,20110209,000000,66.4147,66.4147,66.0987,66.1145,216153.13500758,0
+EMB.US,D,20110210,000000,66.0543,66.1145,65.8529,65.9536,181593.22572774,0
+EMB.US,D,20110211,000000,65.9003,66.1926,65.9003,66.0425,222846.13581417,0
+EMB.US,D,20110214,000000,66.1067,66.1067,65.8628,65.8855,568470.5501956,0
+EMB.US,D,20110215,000000,65.7562,65.9783,65.7562,65.8628,211886.95471138,0
+EMB.US,D,20110216,000000,65.9398,66.1324,65.8776,66,413424.47203753,0
+EMB.US,D,20110218,000000,66.4829,66.5865,66.393,66.5865,415747.98048946,0
+EMB.US,D,20110222,000000,66.47,66.47,66.1847,66.1847,220259.28289951,0
+EMB.US,D,20110223,000000,66.3603,66.3603,66.0612,66.1145,235260.80150517,0
+EMB.US,D,20110224,000000,66.1324,66.2824,66.078,66.1847,280692.78564244,0
+EMB.US,D,20110225,000000,66.2991,66.5569,66.2991,66.5441,445920.16587491,0
+EMB.US,D,20110228,000000,66.6063,66.774,66.5489,66.5924,401343.0383782,0
+EMB.US,D,20110301,000000,66.7307,66.7602,66.5716,66.626,248022.87931432,0
+EMB.US,D,20110302,000000,66.6467,66.8096,66.5836,66.7237,194515.33594117,0
+EMB.US,D,20110303,000000,66.9301,66.9656,66.7237,66.7237,292354.89388803,0
+EMB.US,D,20110304,000000,66.8728,67.089,66.8136,67.0565,297122.44152675,0
+EMB.US,D,20110307,000000,67.2114,67.2321,67.1137,67.2114,581099.94291006,0
+EMB.US,D,20110308,000000,67.2885,67.399,67.1858,67.3704,421670.1923109,0
+EMB.US,D,20110309,000000,67.4119,67.477,67.2776,67.3822,447327.03302388,0
+EMB.US,D,20110310,000000,67.4454,67.4454,67.2835,67.3408,287529.6130402,0
+EMB.US,D,20110311,000000,67.1591,67.3892,67.1591,67.3773,172753.96754992,0
+EMB.US,D,20110314,000000,67.405,67.4177,67.2056,67.2056,209423.67112155,0
+EMB.US,D,20110315,000000,66.8471,67.1996,66.8194,67.1285,293066.93680072,0
+EMB.US,D,20110316,000000,67.2885,67.2885,66.7997,66.8352,664359.33339165,0
+EMB.US,D,20110317,000000,67.1552,67.2026,66.9419,67.1552,495419.80909802,0
+EMB.US,D,20110318,000000,67.0673,67.3566,67.0673,67.1729,470061.7630639,0
+EMB.US,D,20110321,000000,67.4119,67.477,67.3348,67.4544,404013.95894825,0
+EMB.US,D,20110322,000000,67.5501,67.557,67.394,67.4464,309135.00048044,0
+EMB.US,D,20110323,000000,67.4464,67.5382,67.3507,67.5382,263884.31887714,0
+EMB.US,D,20110324,000000,67.5294,67.6123,67.5294,67.5916,430153.93546402,0
+EMB.US,D,20110325,000000,67.6498,67.6548,67.5373,67.5501,148109.99015512,0
+EMB.US,D,20110328,000000,67.5166,67.5856,67.399,67.5856,256635.25610887,0
+EMB.US,D,20110329,000000,67.5856,67.5856,67.4307,67.5234,273616.92250159,0
+EMB.US,D,20110330,000000,67.4464,67.5758,67.4464,67.5234,177274.37653899,0
+EMB.US,D,20110331,000000,67.6301,67.6548,67.5589,67.6231,344482.91742184,0
+EMB.US,D,20110401,000000,67.7692,67.942,67.6903,67.7555,1621098.8822543,0
+EMB.US,D,20110404,000000,68.0082,68.0151,67.868,68.0082,326944.17620412,0
+EMB.US,D,20110405,000000,67.9726,68.017,67.8423,67.8423,951204.25082875,0
+EMB.US,D,20110406,000000,67.9548,68.026,67.8828,68.0082,732114.82506174,0
+EMB.US,D,20110407,000000,67.9677,67.9914,67.8423,67.8423,934911.33149239,0
+EMB.US,D,20110408,000000,67.942,68.026,67.8897,68.026,446652.46605397,0
+EMB.US,D,20110411,000000,67.9825,67.9825,67.8275,67.8275,351621.57808842,0
+EMB.US,D,20110412,000000,67.8897,67.8897,67.7031,67.7307,331603.34746778,0
+EMB.US,D,20110413,000000,67.8344,67.8414,67.7495,67.8029,251273.15770239,0
+EMB.US,D,20110414,000000,67.7752,67.8216,67.7031,67.8058,230316.00278578,0
+EMB.US,D,20110415,000000,67.8196,67.9993,67.8029,67.9766,1227887.1105945,0
+EMB.US,D,20110418,000000,67.9233,67.9548,67.7634,67.8897,560922.69274846,0
+EMB.US,D,20110419,000000,67.942,67.9598,67.6972,67.7752,404416.06568559,0
+EMB.US,D,20110420,000000,67.9548,68.0013,67.868,67.9716,483600.70703809,0
+EMB.US,D,20110421,000000,68.1257,68.1474,68.028,68.1119,439975.67106048,0
+EMB.US,D,20110425,000000,68.0378,68.0378,67.948,67.9677,334632.82165247,0
+EMB.US,D,20110426,000000,68.0911,68.0911,67.9381,68.0911,327094.07997521,0
+EMB.US,D,20110427,000000,68.1602,68.2056,68.0674,68.2056,320995.6299364,0
+EMB.US,D,20110428,000000,68.1119,68.407,68.1119,68.3932,430652.26421657,0
+EMB.US,D,20110429,000000,68.4673,68.7822,68.4544,68.7822,547280.43671581,0
+EMB.US,D,20110502,000000,68.7526,68.8968,68.6273,68.716,570839.63749683,0
+EMB.US,D,20110503,000000,68.6815,68.8908,68.6707,68.8849,274213.498996,0
+EMB.US,D,20110504,000000,69.0152,69.0755,68.8543,68.9224,293028.44799463,0
+EMB.US,D,20110505,000000,68.8069,68.963,68.8069,68.8849,184840.46552584,0
+EMB.US,D,20110506,000000,68.9758,68.9905,68.8356,68.9155,440341.31471834,0
+EMB.US,D,20110509,000000,68.9905,69.1564,68.9412,69.1564,214821.21974417,0
+EMB.US,D,20110510,000000,69.1159,69.1929,69.112,69.1159,261190.10245075,0
+EMB.US,D,20110511,000000,69.2344,69.2858,69.1002,69.1002,427986.4079631,0
+EMB.US,D,20110512,000000,69.1624,69.2522,69.029,69.1159,188374.345643,0
+EMB.US,D,20110513,000000,69.264,69.3727,69.2246,69.348,406166.2934994,0
+EMB.US,D,20110516,000000,69.3361,69.3608,69.1861,69.3559,520450.70028036,0
+EMB.US,D,20110517,000000,69.4082,69.4634,69.3608,69.4269,300395.00290781,0
+EMB.US,D,20110518,000000,69.5276,69.6245,69.5001,69.5978,383977.49678789,0
+EMB.US,D,20110519,000000,69.5523,69.576,69.4891,69.5454,203053.77371347,0
+EMB.US,D,20110520,000000,69.5089,69.6017,69.5029,69.6017,241036.14814548,0
+EMB.US,D,20110523,000000,69.5198,69.5198,69.3173,69.3173,367260.18772121,0
+EMB.US,D,20110524,000000,69.3914,69.4634,69.2246,69.2581,348759.22635122,0
+EMB.US,D,20110525,000000,69.3727,69.4082,69.264,69.3608,149114.75056676,0
+EMB.US,D,20110526,000000,69.348,69.3608,69.1446,69.1722,224405.94532417,0
+EMB.US,D,20110527,000000,69.1456,69.3578,69.1456,69.2976,503745.54557351,0
+EMB.US,D,20110531,000000,69.3894,69.7784,69.344,69.7784,773716.16012962,0
+EMB.US,D,20110601,000000,69.6728,69.7863,69.6402,69.7626,691431.14416014,0
+EMB.US,D,20110602,000000,69.7429,69.7932,69.73,69.7863,394895.15049463,0
+EMB.US,D,20110603,000000,69.7429,69.8298,69.7034,69.7754,259282.88082261,0
+EMB.US,D,20110606,000000,69.8219,69.8495,69.7507,69.8426,249925.03662589,0
+EMB.US,D,20110607,000000,69.8989,69.9196,69.7972,69.8741,270894.3459023,0
+EMB.US,D,20110608,000000,69.886,69.9976,69.8466,69.9848,324140.57053938,0
+EMB.US,D,20110609,000000,69.8939,70.0617,69.8939,70.0617,285820.91262241,0
+EMB.US,D,20110610,000000,69.9275,70.1042,69.9275,70.0065,658833.15112762,0
+EMB.US,D,20110613,000000,70.047,70.0874,69.9353,69.9927,337751.42780917,0
+EMB.US,D,20110614,000000,70.0065,70.0065,69.8751,69.961,526138.94067531,0
+EMB.US,D,20110615,000000,69.9877,69.9877,69.8751,69.8969,355432.98275475,0
+EMB.US,D,20110616,000000,69.7982,69.8149,69.4793,69.4793,613984.57626163,0
+EMB.US,D,20110617,000000,69.5622,69.7182,69.3884,69.4497,555294.2112893,0
+EMB.US,D,20110620,000000,69.4921,69.6066,69.3618,69.425,204563.95292089,0
+EMB.US,D,20110621,000000,69.6402,69.889,69.5346,69.889,401042.21797269,0
+EMB.US,D,20110622,000000,69.8298,70.0203,69.7863,69.9353,284471.77868259,0
+EMB.US,D,20110623,000000,69.7547,69.9325,69.733,69.8741,556657.52531558,0
+EMB.US,D,20110624,000000,69.9522,69.9522,69.7261,69.7547,209670.80977119,0
+EMB.US,D,20110627,000000,69.7261,69.9196,69.7073,69.9196,238081.62584632,0
+EMB.US,D,20110628,000000,69.8396,70.1576,69.8396,70.1437,471112.10232485,0
+EMB.US,D,20110629,000000,70.1249,70.199,70.0607,70.0993,371646.89875229,0
+EMB.US,D,20110630,000000,70.3086,70.3422,70.1546,70.2098,828061.34146693,0
+EMB.US,D,20110701,000000,70.0736,70.433,70.0736,70.4192,797720.00790733,0
+EMB.US,D,20110705,000000,70.4359,70.4962,70.1191,70.3974,762048.98756743,0
+EMB.US,D,20110706,000000,70.4241,70.4241,70.2345,70.2345,411665.12845383,0
+EMB.US,D,20110707,000000,70.2701,70.433,70.2701,70.433,246519.79015014,0
+EMB.US,D,20110708,000000,70.4459,70.5663,70.3472,70.5535,578686.28962283,0
+EMB.US,D,20110711,000000,70.4676,70.4784,70.35,70.3955,465057.20540873,0
+EMB.US,D,20110712,000000,70.2513,70.2513,70.0183,70.0183,596127.795962,0
+EMB.US,D,20110713,000000,70.1368,70.3066,70.1309,70.2218,409063.08258943,0
+EMB.US,D,20110714,000000,70.357,70.4724,70.2888,70.4339,432191.81646022,0
+EMB.US,D,20110715,000000,70.3708,70.3708,70.2701,70.3362,224430.25404381,0
+EMB.US,D,20110718,000000,70.2928,70.3066,70.2108,70.3066,415521.09910617,0
+EMB.US,D,20110719,000000,70.2208,70.3195,70.0884,70.1881,574036.23412903,0
+EMB.US,D,20110720,000000,70.3342,70.5228,70.3342,70.4784,497128.5095158,0
+EMB.US,D,20110721,000000,70.4784,70.666,70.4724,70.5021,469908.82070285,0
+EMB.US,D,20110722,000000,70.7529,70.8625,70.7164,70.8625,260069.87562084,0
+EMB.US,D,20110725,000000,70.7499,70.7934,70.6522,70.7776,533664.51512942,0
+EMB.US,D,20110726,000000,70.7262,70.9405,70.7015,70.9405,550548.9466436,0
+EMB.US,D,20110727,000000,70.9483,71.052,70.9069,70.9128,666123.74129193,0
+EMB.US,D,20110728,000000,71.0757,71.212,71.0372,71.212,408358.12971995,0
+EMB.US,D,20110729,000000,71.3265,71.6247,71.1893,71.5901,559435.80939736,0
+EMB.US,D,20110801,000000,71.8211,72.2773,71.6967,72.2338,2121838.2494994,0
+EMB.US,D,20110802,000000,72.1855,72.4806,72.1104,72.4806,843382.92488114,0
+EMB.US,D,20110803,000000,72.4806,72.5616,72.3365,72.4511,1042204.9556512,0
+EMB.US,D,20110804,000000,72.5261,72.5389,72.0414,72.1006,572780.28361448,0
+EMB.US,D,20110805,000000,71.6355,71.9031,71.0294,71.1379,1357877.9888505,0
+EMB.US,D,20110808,000000,70.0934,70.7331,68.5798,69.9522,1329693.0412954,0
+EMB.US,D,20110809,000000,69.272,70.5071,69.272,69.8258,1608620.4061742,0
+EMB.US,D,20110810,000000,70.0183,70.7232,70.0183,70.6482,388497.90577695,0
+EMB.US,D,20110811,000000,69.6688,70.3649,69.338,69.8466,1094906.2598231,0
+EMB.US,D,20110812,000000,70.04,70.433,69.9739,70.199,731713.73118775,0
+EMB.US,D,20110815,000000,70.2513,71.0886,70.2435,70.9306,497152.81823543,0
+EMB.US,D,20110816,000000,71.0125,71.4371,70.8625,71.4262,1407725.0441918,0
+EMB.US,D,20110817,000000,71.5466,71.8468,71.4637,71.8261,525080.49850779,0
+EMB.US,D,20110818,000000,71.7342,71.8853,71.2446,71.4993,446038.67088314,0
+EMB.US,D,20110819,000000,71.363,71.7303,71.363,71.6977,597777.75030733,0
+EMB.US,D,20110822,000000,71.8261,71.8261,71.6425,71.6484,186155.16211284,0
+EMB.US,D,20110823,000000,71.2041,71.52,71.1893,71.4993,290951.06532904,0
+EMB.US,D,20110824,000000,71.5753,71.5753,70.899,71.0372,422956.52872498,0
+EMB.US,D,20110825,000000,71.0372,71.4321,70.9473,71.1715,300616.81997449,0
+EMB.US,D,20110826,000000,71.3344,71.8103,71.1202,71.6553,1141301.476976,0
+EMB.US,D,20110829,000000,71.3749,71.8646,71.362,71.755,280086.08051485,0
+EMB.US,D,20110830,000000,71.4776,71.8143,71.4776,71.7688,495807.73574888,0
+EMB.US,D,20110831,000000,72.0137,72.4333,71.9406,71.9653,732298.15332234,0
+EMB.US,D,20110901,000000,72.2901,72.2901,72.0047,72.0492,497818.26943548,0
+EMB.US,D,20110902,000000,72.0404,72.4046,71.909,72.1648,422432.87838949,0
+EMB.US,D,20110906,000000,71.4796,72.1686,71.4015,72.0334,407225.74853023,0
+EMB.US,D,20110907,000000,72.2091,72.3177,72.0877,72.303,371166.80153946,0
+EMB.US,D,20110908,000000,72.1786,72.3514,72.1786,72.3108,363375.85689596,0
+EMB.US,D,20110909,000000,72.2457,72.2674,71.3403,71.7579,1193448.7449128,0
+EMB.US,D,20110912,000000,71.4381,72.1401,71.3966,71.444,712974.74693797,0
+EMB.US,D,20110913,000000,71.5665,71.6849,71.3275,71.6553,498257.85211557,0
+EMB.US,D,20110914,000000,71.5358,71.5358,71.1971,71.1971,333132.77107823,0
+EMB.US,D,20110915,000000,71.0836,71.3344,70.9681,71.3215,460656.31429122,0
+EMB.US,D,20110916,000000,71.4154,71.4154,71.1419,71.3334,398656.92485837,0
+EMB.US,D,20110919,000000,71.1281,71.1764,70.8684,71.0165,259488.49207621,0
+EMB.US,D,20110920,000000,71.0886,71.0945,70.8684,71.0836,357938.80660395,0
+EMB.US,D,20110921,000000,70.8743,70.98,70.3619,70.7154,281783.63943612,0
+EMB.US,D,20110922,000000,69.9146,69.9216,69.3944,69.4724,538324.69925641,0
+EMB.US,D,20110923,000000,69.1831,69.1831,68.2146,68.3557,1158691.3272859,0
+EMB.US,D,20110926,000000,68.2017,68.2017,67.3102,67.3408,798344.94457465,0
+EMB.US,D,20110927,000000,67.714,68.5236,67.714,68.5236,1230688.6905326,0
+EMB.US,D,20110928,000000,68.5502,68.8059,68.4831,68.5818,421488.88977694,0
+EMB.US,D,20110929,000000,69.0804,69.1416,68.5186,69.0922,601251.87148871,0
+EMB.US,D,20110930,000000,68.9748,68.9895,68.4999,68.5146,481917.32820327,0
+EMB.US,D,20111003,000000,68.3922,68.5591,67.946,67.9707,2904400.7578501,0
+EMB.US,D,20111004,000000,67.5284,67.5284,66.8955,67.3566,957352.33117014,0
+EMB.US,D,20111005,000000,67.3763,67.9263,67.3763,67.9263,667123.43738698,0
+EMB.US,D,20111006,000000,68.3824,68.8039,68.3083,68.7329,353817.46576224,0
+EMB.US,D,20111007,000000,68.7526,68.9471,68.4327,68.5641,1036347.5670821,0
+EMB.US,D,20111010,000000,68.7102,69.6215,68.7102,69.5484,608062.36444019,0
+EMB.US,D,20111011,000000,69.4644,69.5079,69.2571,69.3549,440799.12893816,0
+EMB.US,D,20111012,000000,69.6343,70.0549,69.6027,69.8998,321759.32887831,0
+EMB.US,D,20111013,000000,70.2483,70.2483,69.8189,70.1012,515959.66432752,0
+EMB.US,D,20111014,000000,70.2435,70.4004,70.1832,70.3293,219017.51247141,0
+EMB.US,D,20111017,000000,70.6847,70.9652,70.4636,70.512,242308.30447312,0
+EMB.US,D,20111018,000000,70.432,70.7292,70.3066,70.6492,363349.5224497,0
+EMB.US,D,20111019,000000,70.6897,70.8713,70.6008,70.6423,483713.13486642,0
+EMB.US,D,20111020,000000,70.9128,70.9375,70.432,70.4686,291212.38406512,0
+EMB.US,D,20111021,000000,70.5436,70.6887,70.4913,70.5346,470255.21995766,0
+EMB.US,D,20111024,000000,70.593,70.9898,70.5189,70.978,376146.03761168,0
+EMB.US,D,20111025,000000,71.1182,71.2535,71.0205,71.1419,817327.01602079,0
+EMB.US,D,20111026,000000,71.4509,71.4509,71.2041,71.369,301697.545135,0
+EMB.US,D,20111027,000000,71.9535,72.2091,71.9535,72.1628,747423.24125281,0
+EMB.US,D,20111028,000000,71.9238,72.1943,71.9031,72.1815,395929.28394249,0
+EMB.US,D,20111031,000000,72.0404,72.1054,71.912,72.0462,350505.40271178,0
+EMB.US,D,20111101,000000,71.7816,72.4511,71.3976,71.9742,629497.59084299,0
+EMB.US,D,20111102,000000,71.991,72.1706,71.9505,72.1539,281860.61704831,0
+EMB.US,D,20111103,000000,72.0442,72.609,72.0442,72.5952,365802.67740636,0
+EMB.US,D,20111104,000000,72.6614,72.7274,72.5952,72.6614,282927.16212236,0
+EMB.US,D,20111107,000000,72.5893,72.7196,72.5389,72.7137,737795.97541345,0
+EMB.US,D,20111108,000000,72.7274,72.8667,72.7274,72.8499,1105839.1064797,0
+EMB.US,D,20111109,000000,72.6534,72.6534,72.2516,72.3414,803597.65374278,0
+EMB.US,D,20111110,000000,72.2368,72.532,72.1588,72.3977,538106.93364299,0
+EMB.US,D,20111111,000000,72.1391,72.7274,72.1391,72.6821,218076.56244881,0
+EMB.US,D,20111114,000000,72.2378,72.5261,72.2378,72.3592,410474.00119165,0
+EMB.US,D,20111115,000000,71.9772,72.1479,71.8211,72.0147,644621.66591014,0
+EMB.US,D,20111116,000000,72.0147,72.1638,71.7491,71.9416,969403.37892993,0
+EMB.US,D,20111117,000000,72.0364,72.0364,71.4203,71.5171,484129.42169019,0
+EMB.US,D,20111118,000000,71.6267,71.7501,71.4529,71.5812,351958.86157337,0
+EMB.US,D,20111121,000000,71.21,71.3334,70.9365,70.9365,340764.69618077,0
+EMB.US,D,20111122,000000,71.1419,71.1419,70.3422,70.4834,487903.35041375,0
+EMB.US,D,20111123,000000,70.4301,70.7025,69.7735,69.8337,717111.28072945,0
+EMB.US,D,20111125,000000,70.1941,70.3462,69.655,69.9236,103416.38337682,0
+EMB.US,D,20111128,000000,70.1101,70.5436,70.043,70.5298,367513.40355076,0
+EMB.US,D,20111129,000000,70.5968,70.659,70.4716,70.6235,289884.52025499,0
+EMB.US,D,20111130,000000,71.0906,71.292,70.9582,71.1231,530915.60408387,0
+EMB.US,D,20111201,000000,71.3285,71.5645,71.285,71.4351,1248201.097304,0
+EMB.US,D,20111202,000000,71.3976,71.8952,71.3976,71.8952,465452.22210283,0
+EMB.US,D,20111205,000000,71.9682,72.1519,71.8359,71.8735,783151.99480185,0
+EMB.US,D,20111206,000000,72.0384,72.2101,71.8784,72.1164,531913.27445228,0
+EMB.US,D,20111207,000000,72.0789,72.0789,71.8538,71.9545,272896.77668236,0
+EMB.US,D,20111208,000000,71.914,72.0354,71.2752,71.5931,492978.80850119,0
+EMB.US,D,20111209,000000,71.5645,71.8251,71.4973,71.7303,234608.51752827,0
+EMB.US,D,20111212,000000,71.5931,71.8359,71.5931,71.7224,385969.79893477,0
+EMB.US,D,20111213,000000,71.6819,71.8823,71.6819,71.8359,364345.16709148,0
+EMB.US,D,20111214,000000,71.5931,71.8172,71.5931,71.7501,647145.72129906,0
+EMB.US,D,20111215,000000,71.7165,71.7224,71.5812,71.6484,563257.34269689,0
+EMB.US,D,20111216,000000,71.7165,71.909,71.676,71.7767,1583775.8818424,0
+EMB.US,D,20111219,000000,71.7165,71.7372,71.6197,71.6908,278515.12950833,0
+EMB.US,D,20111220,000000,71.7944,72.0522,71.7569,72.0522,1003382.9175285,0
+EMB.US,D,20111221,000000,72.1173,72.1262,71.9584,72.1262,1400989.5031259,0
+EMB.US,D,20111222,000000,72.1144,72.1904,71.991,72.1766,580144.81280102,0
+EMB.US,D,20111223,000000,72.1588,72.227,71.9347,72.1401,553770.86485875,0
+EMB.US,D,20111227,000000,72.1064,72.5547,71.991,72.3325,410556.04312043,0
+EMB.US,D,20111228,000000,72.3237,72.3237,72.1203,72.227,335108.86741202,0
+EMB.US,D,20111229,000000,72.2141,72.375,72.1904,72.3681,427212.58038801,0
+EMB.US,D,20111230,000000,72.3108,72.5389,72.1855,72.4806,435485.64797096,0
+EMB.US,D,20120103,000000,72.4046,72.6821,71.4391,71.8113,3363433.4522423,0
+EMB.US,D,20120104,000000,71.8676,72.0404,71.6829,72.0097,1110773.7765658,0
+EMB.US,D,20120105,000000,71.9228,71.9762,71.7708,71.909,1005725.6703835,0
+EMB.US,D,20120106,000000,72.0404,72.0404,71.4598,71.5862,1225970.7731965,0
+EMB.US,D,20120109,000000,71.7481,71.7481,71.3077,71.4815,505203.05588839,0
+EMB.US,D,20120110,000000,71.5457,71.6908,71.3847,71.4598,595025.80067182,0
+EMB.US,D,20120111,000000,71.4391,71.5071,71.2959,71.4391,363691.87025125,0
+EMB.US,D,20120112,000000,71.5466,71.6503,71.4539,71.5071,425703.4140439,0
+EMB.US,D,20120113,000000,71.4598,71.5181,71.2593,71.4766,887537.68837417,0
+EMB.US,D,20120117,000000,71.7066,71.7066,71.5348,71.5348,844630.77248915,0
+EMB.US,D,20120118,000000,71.6612,71.9228,71.5931,71.9228,1242121.8916683,0
+EMB.US,D,20120119,000000,72.0926,72.22,72.0097,72.1064,479050.9250128,0
+EMB.US,D,20120120,000000,72.303,72.3632,72.1835,72.303,478418.89830225,0
+EMB.US,D,20120123,000000,72.532,72.532,72.3167,72.4886,322576.7095761,0
+EMB.US,D,20120124,000000,72.3514,72.4046,72.1588,72.2615,1208075.5040908,0
+EMB.US,D,20120125,000000,72.3099,72.5103,72.2003,72.4728,541445.33113974,0
+EMB.US,D,20120126,000000,72.6614,72.9635,72.6377,72.9535,537060.64583531,0
+EMB.US,D,20120127,000000,72.8055,72.9842,72.8055,72.8746,581113.11013321,0
+EMB.US,D,20120130,000000,72.8953,73.0227,72.7334,73.0227,1035133.1439636,0
+EMB.US,D,20120131,000000,73.1313,73.3406,73.0059,73.3219,744133.46119534,0
+EMB.US,D,20120201,000000,73.5094,73.6112,73.0908,73.156,1667892.1546912,0
+EMB.US,D,20120202,000000,73.1758,73.6112,73.1758,73.6112,1022855.2148206,0
+EMB.US,D,20120203,000000,73.7543,73.8155,73.6407,73.6565,795069.34460364,0
+EMB.US,D,20120206,000000,73.8066,73.8155,73.6506,73.7079,436085.26305532,0
+EMB.US,D,20120207,000000,73.7464,74.2055,73.6872,73.8777,698016.78145499,0
+EMB.US,D,20120208,000000,74.0238,76.2512,73.617,73.7148,931504.05929002,0
+EMB.US,D,20120209,000000,73.696,73.8243,73.696,73.7918,333634.13842074,0
+EMB.US,D,20120210,000000,73.6506,73.696,73.545,73.5736,587631.89844905,0
+EMB.US,D,20120213,000000,73.8846,74.0238,73.8155,73.9735,956793.2306185,0
+EMB.US,D,20120214,000000,74.0426,74.1314,74.0041,74.0841,712963.60544147,0
+EMB.US,D,20120215,000000,74.244,74.244,74.1314,74.1897,410924.72536825,0
+EMB.US,D,20120216,000000,74.009,74.1097,73.9735,74.1008,564873.87255271,0
+EMB.US,D,20120217,000000,74.1808,74.1808,73.8313,73.9429,2156085.184014,0
+EMB.US,D,20120221,000000,74.2114,74.3921,74.0524,74.2745,509774.10804335,0
+EMB.US,D,20120222,000000,74.4365,74.4977,74.3694,74.4819,534642.94109479,0
+EMB.US,D,20120223,000000,74.63,74.6596,74.4977,74.6596,522320.44596574,0
+EMB.US,D,20120224,000000,74.7327,74.8343,74.6419,74.8343,664436.31100383,0
+EMB.US,D,20120227,000000,74.8048,74.871,74.6665,74.8413,481312.64880232,0
+EMB.US,D,20120228,000000,74.9479,75.1266,74.8946,75.0634,647800.03100261,0
+EMB.US,D,20120229,000000,75.1948,75.2273,75.0634,75.1168,886765.88652571,0
+EMB.US,D,20120301,000000,75.1878,75.33,75.0556,75.2945,861270.09108031,0
+EMB.US,D,20120302,000000,75.5087,75.6795,75.4731,75.6539,489634.33382453,0
+EMB.US,D,20120305,000000,75.6469,75.719,75.6055,75.6795,1529575.5399597,0
+EMB.US,D,20120306,000000,75.4061,75.4061,74.9627,75.0299,1586508.5870748,0
+EMB.US,D,20120307,000000,75.1513,75.3241,75.0209,75.3034,655858.3715621,0
+EMB.US,D,20120308,000000,75.568,75.6795,75.3567,75.6795,482358.93661,0
+EMB.US,D,20120309,000000,75.6874,75.8029,75.6597,75.7881,635503.87031983,0
+EMB.US,D,20120312,000000,75.8553,76.0181,75.8108,76.0102,597993.4901941,0
+EMB.US,D,20120313,000000,76.1336,76.2422,76.0428,76.1988,726333.40124154,0
+EMB.US,D,20120314,000000,76.0181,76.0951,75.7713,75.795,788545.49197119,0
+EMB.US,D,20120315,000000,75.5522,75.6144,75.3241,75.5018,1057396.8925607,0
+EMB.US,D,20120316,000000,75.4929,75.568,75.4061,75.568,258989.15046033,0
+EMB.US,D,20120319,000000,75.4731,75.5245,75.33,75.3646,535121.01258098,0
+EMB.US,D,20120320,000000,75.2658,75.2865,75.0881,75.1168,495564.64855252,0
+EMB.US,D,20120321,000000,75.1345,75.1513,74.8946,75.0556,1185061.2237749,0
+EMB.US,D,20120322,000000,75.0704,75.1029,75.0209,75.0299,895190.8836064,0
+EMB.US,D,20120323,000000,75.0299,75.1612,74.8946,75.0299,729120.80109318,0
+EMB.US,D,20120326,000000,74.9992,75.0496,74.8285,74.871,733650.32585212,0
+EMB.US,D,20120327,000000,74.9627,74.9844,74.871,74.8946,453690.85325204,0
+EMB.US,D,20120328,000000,75.0556,75.1266,74.939,74.9558,471436.21858667,0
+EMB.US,D,20120329,000000,74.9844,74.9844,74.7475,74.8551,382997.04509589,0
+EMB.US,D,20120330,000000,75.0378,75.0427,74.7663,75.0427,810315.97613229,0
+EMB.US,D,20120402,000000,75.2797,75.3487,75.1434,75.33,3790329.0064117,0
+EMB.US,D,20120403,000000,75.3487,75.3487,75.0556,75.1434,1603781.9581032,0
+EMB.US,D,20120404,000000,75.1108,75.1345,75.0082,75.1266,801122.21579311,0
+EMB.US,D,20120405,000000,75.0704,75.0704,74.9222,74.9844,521882.88901228,0
+EMB.US,D,20120409,000000,75.1661,75.182,75.0556,75.182,598278.10478651,0
+EMB.US,D,20120410,000000,74.8551,75.1168,74.8551,74.871,921665.10501716,0
+EMB.US,D,20120411,000000,74.9222,75.1168,74.9114,75.1168,664802.96752501,0
+EMB.US,D,20120412,000000,75.2382,75.4791,75.1612,75.4731,1644866.7328789,0
+EMB.US,D,20120413,000000,75.5018,75.5018,75.2945,75.4445,1068473.5658084,0
+EMB.US,D,20120416,000000,75.3241,75.5166,75.3241,75.4573,713097.30339947,0
+EMB.US,D,20120417,000000,75.5018,75.6597,75.4929,75.6539,342503.7824981,0
+EMB.US,D,20120418,000000,75.5749,75.6716,75.5472,75.639,530253.19147378,0
+EMB.US,D,20120419,000000,75.639,75.6963,75.5245,75.6469,430504.38617211,0
+EMB.US,D,20120420,000000,75.7398,75.9727,75.6963,75.9342,875754.03653039,0
+EMB.US,D,20120423,000000,75.8425,75.8425,75.5975,75.7328,621691.45324971,0
+EMB.US,D,20120424,000000,75.7585,75.8553,75.7259,75.8197,691839.32807736,0
+EMB.US,D,20120425,000000,75.8425,76.0656,75.8276,76.0596,737737.229341,0
+EMB.US,D,20120426,000000,76.0517,76.0951,75.9649,76.0893,584449.48190331,0
+EMB.US,D,20120427,000000,76.0744,76.1553,76.0024,76.1553,398565.76715974,0
+EMB.US,D,20120430,000000,76.1781,76.3617,76.1781,76.3617,1355884.6738403,0
+EMB.US,D,20120501,000000,76.2995,76.4338,76.2917,76.3933,1146251.340012,0
+EMB.US,D,20120502,000000,76.4091,76.6184,76.3558,76.5385,1539730.5075877,0
+EMB.US,D,20120503,000000,76.7369,76.8593,76.7281,76.8455,847357.4005417,0
+EMB.US,D,20120504,000000,76.8208,76.8455,76.7528,76.815,546200.72441862,0
+EMB.US,D,20120507,000000,76.7735,76.8208,76.6994,76.806,584143.59718121,0
+EMB.US,D,20120508,000000,76.7893,76.7961,76.6184,76.6727,928801.7399571,0
+EMB.US,D,20120509,000000,76.3617,76.418,76.2512,76.2917,1139180.5411878,0
+EMB.US,D,20120510,000000,76.2917,76.3222,76.184,76.2995,840404.09386235,0
+EMB.US,D,20120511,000000,76.191,76.26,75.9797,76.0596,852118.8710005,0
+EMB.US,D,20120514,000000,75.8425,75.8425,75.1434,75.174,1329373.9893502,0
+EMB.US,D,20120515,000000,75.0556,75.2017,74.871,74.9114,1383330.2311732,0
+EMB.US,D,20120516,000000,74.8551,74.9558,74.6152,74.6152,792766.09341808,0
+EMB.US,D,20120517,000000,74.5076,74.5638,74.1097,74.1373,749488.4695586,0
+EMB.US,D,20120518,000000,74.0841,74.1314,73.9735,74.009,1636994.7591699,0
+EMB.US,D,20120521,000000,74.1966,74.4593,74.0524,74.4593,861878.82193456,0
+EMB.US,D,20120522,000000,74.5303,74.8126,74.5303,74.6824,1442634.3913165,0
+EMB.US,D,20120523,000000,74.4593,74.4661,74.1097,74.1966,1443632.0616849,0
+EMB.US,D,20120524,000000,74.2607,74.2607,74.009,74.009,607255.11237559,0
+EMB.US,D,20120525,000000,74.1097,74.2173,73.9735,74.1443,732487.55876283,0
+EMB.US,D,20120529,000000,74.1521,74.1966,74.0238,74.1235,914775.60872685,0
+EMB.US,D,20120530,000000,74.0524,74.1738,74.0041,74.1156,884316.78302234,0
+EMB.US,D,20120531,000000,74.1808,74.3575,74.1314,74.2509,1441736.9944165,0
+EMB.US,D,20120601,000000,74.2114,74.236,73.0829,73.0829,4726330.1788344,0
+EMB.US,D,20120604,000000,73.3149,73.9192,73.3149,73.8638,1692738.7047496,0
+EMB.US,D,20120605,000000,73.935,74.3624,73.9103,74.2815,1106042.6920066,0
+EMB.US,D,20120606,000000,74.6073,75.1513,74.5925,75.1434,854120.28891724,0
+EMB.US,D,20120607,000000,75.5393,75.5393,75.254,75.2658,763570.30827134,0
+EMB.US,D,20120608,000000,75.3182,75.5393,75.1612,75.5166,1575580.804735,0
+EMB.US,D,20120611,000000,75.7398,75.7398,75.5334,75.5522,485283.0730096,0
+EMB.US,D,20120612,000000,75.5808,75.8553,75.559,75.8473,455773.30023423,0
+EMB.US,D,20120613,000000,76.0428,76.191,75.9649,76.1613,536933.02505721,0
+EMB.US,D,20120614,000000,76.1781,76.2917,76.1021,76.2917,502610.12579383,0
+EMB.US,D,20120615,000000,76.5829,76.6994,76.2917,76.4733,982114.81357318,0
+EMB.US,D,20120618,000000,76.6056,77.0054,76.497,76.6569,837203.44577689,0
+EMB.US,D,20120619,000000,76.7281,76.9127,76.7281,76.8969,814404.90534782,0
+EMB.US,D,20120620,000000,76.9986,76.9986,76.8593,76.9531,696680.81473831,0
+EMB.US,D,20120621,000000,77.0381,77.0538,76.6994,76.6994,498521.1965783,0
+EMB.US,D,20120622,000000,76.7735,76.8287,76.6994,76.8287,972796.47104585,0
+EMB.US,D,20120625,000000,76.7053,76.7528,76.5602,76.6382,1074289.4269815,0
+EMB.US,D,20120626,000000,76.6254,76.6816,76.5602,76.6184,1153037.5242438,0
+EMB.US,D,20120627,000000,76.6481,76.8692,76.6254,76.8525,396056.90472059,0
+EMB.US,D,20120628,000000,76.8287,76.8366,76.7211,76.7528,1068886.8140423,0
+EMB.US,D,20120629,000000,77.123,77.3382,77.0844,77.2582,1805272.8837168,0
+EMB.US,D,20120702,000000,77.4181,77.7686,77.3164,77.742,6770867.7127532,0
+EMB.US,D,20120703,000000,77.8615,78.0263,77.7281,77.8525,798296.32713538,0
+EMB.US,D,20120705,000000,78.0796,78.1615,77.9562,78.0401,896864.13380804,0
+EMB.US,D,20120706,000000,77.9928,78.1615,77.9306,78.1615,547746.35384217,0
+EMB.US,D,20120709,000000,78.0401,78.1843,77.9631,78.1615,1014485.9252224,0
+EMB.US,D,20120710,000000,78.2564,78.4163,78.1705,78.1843,1928063.3166439,0
+EMB.US,D,20120711,000000,78.3264,78.6187,78.3264,78.5604,863279.61190361,0
+EMB.US,D,20120712,000000,78.6552,78.8862,78.6019,78.83,930900.39275238,0
+EMB.US,D,20120713,000000,79.0561,79.2091,78.9623,79.2091,1103582.4470068,0
+EMB.US,D,20120716,000000,79.4155,79.6257,79.3246,79.5606,464670.29162119,0
+EMB.US,D,20120717,000000,79.8627,79.8884,79.6346,79.7798,2705399.4502727,0
+EMB.US,D,20120718,000000,79.8104,79.8104,79.6939,79.7798,846450.88787193,0
+EMB.US,D,20120719,000000,79.8795,79.8795,79.7472,79.757,640264.32791531,0
+EMB.US,D,20120720,000000,79.8025,79.8489,79.6939,79.7718,951922.37092135,0
+EMB.US,D,20120723,000000,79.4155,79.4155,79.1597,79.2802,1010419.2789998,0
+EMB.US,D,20120724,000000,79.0096,79.0393,78.9109,78.9849,1192255.591924,0
+EMB.US,D,20120725,000000,79.064,79.1677,79.0008,79.1597,681954.79495518,0
+EMB.US,D,20120726,000000,79.3019,79.5043,79.3019,79.4935,736289.84765931,0
+EMB.US,D,20120727,000000,79.5685,79.7718,79.5685,79.764,1369043.7940703,0
+EMB.US,D,20120730,000000,79.84,80.0503,79.7798,80.0503,1278832.1097726,0
+EMB.US,D,20120731,000000,80.2309,80.3643,80.0355,80.151,1350961.1452506,0
+EMB.US,D,20120801,000000,80.8816,80.9714,80.3721,80.4916,1320174.1518311,0
+EMB.US,D,20120802,000000,80.5272,80.6239,80.4679,80.5529,586021.44577313,0
+EMB.US,D,20120803,000000,80.8007,80.8727,80.5756,80.776,858108.94466426,0
+EMB.US,D,20120806,000000,80.9873,81.1739,80.8639,81.0445,660528.68432227,0
+EMB.US,D,20120807,000000,81.1155,81.1155,80.8639,81.005,1016879.3212433,0
+EMB.US,D,20120808,000000,80.9478,80.9646,80.7858,80.8007,507058.62148729,0
+EMB.US,D,20120809,000000,80.8007,80.8007,80.4126,80.4126,669628.24837286,0
+EMB.US,D,20120810,000000,80.3781,80.3781,80.144,80.3316,830491.20056725,0
+EMB.US,D,20120813,000000,80.2369,80.3948,80.2231,80.3643,563507.51993649,0
+EMB.US,D,20120814,000000,80.3316,80.4748,80.2843,80.3643,548114.02322668,0
+EMB.US,D,20120815,000000,80.2043,80.2309,79.9831,80.074,714343.12528083,0
+EMB.US,D,20120816,000000,80.1362,80.1362,79.9219,79.9309,681662.07745623,0
+EMB.US,D,20120817,000000,80.0216,80.074,79.9052,79.9219,520686.69743351,0
+EMB.US,D,20120820,000000,80.0661,80.0898,79.8627,79.9989,1486016.3400976,0
+EMB.US,D,20120821,000000,80.0503,80.2527,80.0503,80.1677,675236.47256564,0
+EMB.US,D,20120822,000000,80.2843,80.6308,80.2843,80.6308,1205790.484445,0
+EMB.US,D,20120823,000000,80.766,80.8559,80.7009,80.8392,1201018.8853529,0
+EMB.US,D,20120824,000000,80.8559,80.9201,80.776,80.8816,1334147.6141688,0
+EMB.US,D,20120827,000000,80.7927,80.9478,80.7927,80.9201,606653.4715646,0
+EMB.US,D,20120828,000000,80.8816,81.0445,80.8816,81.005,530308.89895628,0
+EMB.US,D,20120829,000000,81.089,81.1235,81.0218,81.0514,690021.23842123,0
+EMB.US,D,20120830,000000,81.0514,81.1067,80.9646,81.0751,665596.03950314,0
+EMB.US,D,20120831,000000,81.2844,81.2844,81.084,81.1739,545479.56573608,0
+EMB.US,D,20120904,000000,81.4434,81.4434,81.0751,81.2686,1585387.3473817,0
+EMB.US,D,20120905,000000,81.3358,81.4927,81.3091,81.4355,483266.4621431,0
+EMB.US,D,20120906,000000,81.5678,81.7455,81.4503,81.5846,912824.83397602,0
+EMB.US,D,20120907,000000,81.704,82.0555,81.6971,81.9252,1071803.8603986,0
+EMB.US,D,20120910,000000,82.0288,82.1127,81.9449,82.1068,776022.44990513,0
+EMB.US,D,20120911,000000,82.1897,82.3715,82.1473,82.2302,2713341.3115506,0
+EMB.US,D,20120912,000000,82.3615,82.3813,82.2391,82.2766,1150081.9890813,0
+EMB.US,D,20120913,000000,82.2224,82.2391,82.0288,82.0634,1236420.4840503,0
+EMB.US,D,20120914,000000,82.1651,82.329,82.0713,82.2539,1123438.6194964,0
+EMB.US,D,20120917,000000,82.0812,82.2224,82.022,82.1217,1127752.4043685,0
+EMB.US,D,20120918,000000,82.0713,82.2856,82.0713,82.2154,1178666.0047839,0
+EMB.US,D,20120919,000000,82.2391,82.3448,82.2224,82.3023,796293.89635532,0
+EMB.US,D,20120920,000000,82.3023,82.3359,82.1384,82.2461,748013.74056732,0
+EMB.US,D,20120921,000000,82.173,82.4327,82.1473,82.4149,1233417.3443118,0
+EMB.US,D,20120924,000000,82.2698,82.2698,82.09,82.1897,2412278.8317162,0
+EMB.US,D,20120925,000000,82.2224,82.2224,82.09,82.173,907239.90563954,0
+EMB.US,D,20120926,000000,82.0634,82.2066,82.022,82.1897,993978.48161909,0
+EMB.US,D,20120927,000000,82.3448,82.3448,82.1651,82.3359,1292369.0280202,0
+EMB.US,D,20120928,000000,82.477,82.6123,82.3448,82.6034,2242866.3002529,0
+EMB.US,D,20121001,000000,82.8769,82.8769,82.5097,82.6943,1210384.8324563,0
+EMB.US,D,20121002,000000,82.8532,82.9105,82.79,82.9105,624901.21710505,0
+EMB.US,D,20121003,000000,83.0556,83.2462,82.9736,83.0962,1289961.451913,0
+EMB.US,D,20121004,000000,83.1564,83.2126,83.0734,83.103,920078.96106087,0
+EMB.US,D,20121005,000000,83.2363,83.2363,83.0368,83.1385,1015262.7913875,0
+EMB.US,D,20121008,000000,83.1988,83.1988,82.8611,82.8848,342511.88540465,0
+EMB.US,D,20121009,000000,83.0556,83.0556,82.8078,82.8157,519029.65304495,0
+EMB.US,D,20121010,000000,82.9293,82.9293,82.7525,82.8354,1002623.2700398,0
+EMB.US,D,20121011,000000,82.9736,83.3025,82.9105,83.3025,996233.11536538,0
+EMB.US,D,20121012,000000,83.4357,83.7724,83.4288,83.7398,1291865.6349511,0
+EMB.US,D,20121015,000000,83.8829,83.9866,83.8139,83.961,1077248.0007338,0
+EMB.US,D,20121016,000000,84.0647,84.2315,84.0301,84.1545,799949.32007066,0
+EMB.US,D,20121017,000000,84.1545,84.1782,84.0814,84.1634,2555032.8006447,0
+EMB.US,D,20121018,000000,84.2759,84.2759,83.9363,84.0025,1668260.836939,0
+EMB.US,D,20121019,000000,83.8484,84.0212,83.8484,83.8573,1233841.7340421,0
+EMB.US,D,20121022,000000,83.8573,83.8573,83.7477,83.7477,765110.87337831,0
+EMB.US,D,20121023,000000,83.6293,83.6727,83.4674,83.6056,1110119.4668624,0
+EMB.US,D,20121024,000000,83.6549,83.6816,83.5344,83.6056,663413.31905246,0
+EMB.US,D,20121025,000000,83.7082,83.7082,83.4674,83.4674,625838.11567436,0
+EMB.US,D,20121026,000000,83.4762,83.5029,83.1988,83.2561,1035350.9095771,0
+EMB.US,D,20121031,000000,83.1731,83.3745,82.9736,83.1198,1139788.2591786,0
+EMB.US,D,20121101,000000,83.1484,83.2728,83.027,83.1652,717989.43322631,0
+EMB.US,D,20121102,000000,83.4525,83.4762,82.8532,82.8769,1322146.1967116,0
+EMB.US,D,20121105,000000,83.1198,83.3025,83.0635,83.1731,1688691.3029301,0
+EMB.US,D,20121106,000000,83.3923,83.5029,83.3025,83.3143,1681568.8480767,0
+EMB.US,D,20121107,000000,83.5493,83.6056,83.2946,83.3025,2006347.5225064,0
+EMB.US,D,20121108,000000,83.495,83.5414,83.3923,83.42,597243.97133864,0
+EMB.US,D,20121109,000000,82.9875,83.4288,82.8444,83.3923,701278.20133955,0
+EMB.US,D,20121112,000000,83.1564,83.6391,83.0734,83.3834,665695.30010834,0
+EMB.US,D,20121113,000000,83.3025,83.3587,83.2649,83.3093,599352.7527671,0
+EMB.US,D,20121114,000000,83.3587,83.3834,83.2284,83.3025,803509.53463409,0
+EMB.US,D,20121115,000000,83.1385,83.2728,82.9736,83.0181,775612.24026127,0
+EMB.US,D,20121116,000000,82.9736,83.0043,82.7693,82.7989,1334018.9805274,0
+EMB.US,D,20121119,000000,82.9451,83.181,82.8769,83.0813,912582.75964298,0
+EMB.US,D,20121120,000000,83.2057,83.3587,83.1731,83.3508,1290013.1079421,0
+EMB.US,D,20121121,000000,83.3321,83.3321,83.1988,83.2462,1283613.8374979,0
+EMB.US,D,20121123,000000,83.2206,83.3923,83.0962,83.3025,1787162.8875876,0
+EMB.US,D,20121126,000000,83.3508,83.4674,83.3025,83.4457,1790431.3975153,0
+EMB.US,D,20121127,000000,83.6056,83.7537,83.5246,83.5414,3358153.3957646,0
+EMB.US,D,20121128,000000,83.7162,83.7537,83.5937,83.6905,1909047.8207082,0
+EMB.US,D,20121129,000000,83.9541,84.1219,83.8909,84.1219,2143885.2453464,0
+EMB.US,D,20121130,000000,84.1703,84.1782,84.0814,84.1357,2449588.6649048,0
+EMB.US,D,20121203,000000,84.0962,84.1782,84.0725,84.1634,1847553.8500712,0
+EMB.US,D,20121204,000000,84.1357,84.2759,84.0903,84.2127,1583287.6817231,0
+EMB.US,D,20121205,000000,84.3342,85.6088,84.2216,84.3036,1412076.3050067,0
+EMB.US,D,20121206,000000,84.2938,84.4389,84.2591,84.4319,2083111.4205285,0
+EMB.US,D,20121207,000000,84.3036,84.3411,84.2127,84.2759,765531.21165537,0
+EMB.US,D,20121210,000000,84.4862,84.4862,84.2838,84.3993,1252882.5515608,0
+EMB.US,D,20121211,000000,84.2681,84.3578,84.2681,84.3578,1191073.5804317,0
+EMB.US,D,20121212,000000,84.349,84.3845,84.2315,84.3036,1110001.9747173,0
+EMB.US,D,20121213,000000,84.3253,84.3411,84.2039,84.2681,1056172.3408091,0
+EMB.US,D,20121214,000000,84.2938,84.2938,84.0962,84.2039,1523151.9607956,0
+EMB.US,D,20121217,000000,84.1357,84.1357,84.0113,84.1061,1351416.9337439,0
+EMB.US,D,20121218,000000,83.9778,84.1959,83.9541,84.0478,1531004.6901016,0
+EMB.US,D,20121219,000000,84.1357,84.2938,84.1299,84.2216,797105.1998732,0
+EMB.US,D,20121220,000000,84.2759,84.4142,84.2127,84.4072,1900221.7297535,0
+EMB.US,D,20121221,000000,84.3253,84.6008,84.3253,84.5306,1186748.654063,0
+EMB.US,D,20121224,000000,84.3036,84.6748,84.3036,84.5721,323080.10264523,0
+EMB.US,D,20121226,000000,84.6008,84.6313,84.4862,84.6235,360342.331258,0
+EMB.US,D,20121227,000000,84.6313,84.6491,84.3668,84.6491,1366115.6062173,0
+EMB.US,D,20121228,000000,84.6748,84.7439,84.6235,84.7262,739087.37614414,0
+EMB.US,D,20121231,000000,84.6491,84.7696,84.6313,84.7607,481946.70123949,0
+EMB.US,D,20130102,000000,84.8811,85.0115,84.8288,84.9878,1876734.4422681,0
+EMB.US,D,20130103,000000,85.1162,85.1329,84.9029,84.9186,2202766.0286226,0
+EMB.US,D,20130104,000000,84.8288,84.8288,84.6313,84.6748,1855599.0234075,0
+EMB.US,D,20130107,000000,84.8022,84.8534,84.665,84.7163,1825999.1057969,0
+EMB.US,D,20130108,000000,84.5623,84.6076,84.2838,84.3342,2065637.5025632,0
+EMB.US,D,20130109,000000,84.3925,84.4319,84.2127,84.2681,2078957.6680607,0
+EMB.US,D,20130110,000000,84.3342,84.3342,84.1061,84.2414,1134532.5114205,0
+EMB.US,D,20130111,000000,83.9274,83.9866,83.806,83.806,1695361.0078804,0
+EMB.US,D,20130114,000000,83.9698,84.0962,83.9076,83.9363,1546876.2582975,0
+EMB.US,D,20130115,000000,84.0903,84.2838,83.9955,84.2838,1661481.7427504,0
+EMB.US,D,20130116,000000,84.2838,84.3757,84.1959,84.1959,2217407.9807503,0
+EMB.US,D,20130117,000000,84.2513,84.3411,83.9698,84.0725,3852786.2100644,0
+EMB.US,D,20130118,000000,84.0725,84.3578,84.0725,84.3411,1766099.3820225,0
+EMB.US,D,20130122,000000,84.2216,84.3036,84.1446,84.1703,1475552.4491575,0
+EMB.US,D,20130123,000000,84.2127,84.3105,84.1703,84.2414,890789.99248887,0
+EMB.US,D,20130124,000000,84.2838,84.3036,84.1782,84.2681,740445.62585383,0
+EMB.US,D,20130125,000000,84.2414,84.3036,83.8741,83.8909,1598941.4843057,0
+EMB.US,D,20130128,000000,83.8909,83.8909,83.5681,83.6213,2379756.8034324,0
+EMB.US,D,20130129,000000,83.6293,83.6293,83.4288,83.4525,1364449.4460589,0
+EMB.US,D,20130130,000000,83.2462,83.3025,82.7298,82.7357,3253621.8498744,0
+EMB.US,D,20130131,000000,82.6636,82.7357,82.2461,82.3517,4064969.9337279,0
+EMB.US,D,20130201,000000,82.2698,82.6636,82.2461,82.4899,4469908.6368857,0
+EMB.US,D,20130204,000000,82.1651,82.409,82.1068,82.2154,1810120.4475576,0
+EMB.US,D,20130205,000000,82.1651,82.5284,82.1473,82.3715,1400884.1653408,0
+EMB.US,D,20130206,000000,82.5057,82.6034,82.3517,82.3902,890964.20497959,0
+EMB.US,D,20130207,000000,82.484,82.7762,82.4573,82.6321,998210.22456248,0
+EMB.US,D,20130208,000000,82.8611,83.0813,82.7989,83.0181,1205558.5387451,0
+EMB.US,D,20130211,000000,83.0962,83.1652,83.0181,83.1484,981172.85068725,0
+EMB.US,D,20130212,000000,83.1564,83.1731,82.9529,83.0635,940143.78339415,0
+EMB.US,D,20130213,000000,82.8444,82.9293,82.637,82.6636,1091768.4092634,0
+EMB.US,D,20130214,000000,82.5699,82.6863,82.484,82.6696,897085.95087472,0
+EMB.US,D,20130215,000000,82.7624,82.7624,82.5284,82.5462,587713.94037783,0
+EMB.US,D,20130219,000000,82.6222,82.7762,82.5284,82.6538,861307.56702309,0
+EMB.US,D,20130220,000000,82.5521,82.6863,82.3023,82.3023,1005244.5603072,0
+EMB.US,D,20130221,000000,82.2698,82.3715,82.1552,82.1552,2915506.804134,0
+EMB.US,D,20130222,000000,82.2698,82.2698,82.0041,82.0377,2101269.0212337,0
+EMB.US,D,20130225,000000,82.1897,82.2461,82.099,82.1552,1565037.910456,0
+EMB.US,D,20130226,000000,82.3121,82.5847,82.2224,82.5847,1581351.0870586,0
+EMB.US,D,20130227,000000,82.6222,82.6636,82.4899,82.6321,1693033.4479752,0
+EMB.US,D,20130228,000000,82.6459,82.6696,82.4494,82.5521,754530.50315653,0
+EMB.US,D,20130301,000000,82.484,82.5768,82.2154,82.2154,5366367.6253665,0
+EMB.US,D,20130304,000000,82.409,82.6321,82.409,82.5195,1441712.6856968,0
+EMB.US,D,20130305,000000,82.6636,82.8769,82.6222,82.8769,1862916.9608814,0
+EMB.US,D,20130306,000000,82.8532,82.9105,82.7842,82.8444,994525.42781091,0
+EMB.US,D,20130307,000000,82.7357,82.8354,82.4899,82.5462,1162266.7347992,0
+EMB.US,D,20130308,000000,82.4,82.4405,82.173,82.2539,2657325.9186016,0
+EMB.US,D,20130311,000000,82.173,82.2539,82.022,82.1127,1197749.3625619,0
+EMB.US,D,20130312,000000,82.1552,82.3121,82.099,82.3121,1016423.5327502,0
+EMB.US,D,20130313,000000,82.2539,82.3023,82.0377,82.1068,864750.28944162,0
+EMB.US,D,20130314,000000,82.0466,82.09,81.9607,81.9755,975948.50169204,0
+EMB.US,D,20130315,000000,82.0288,82.2066,81.9893,82.0466,1373660.4250745,0
+EMB.US,D,20130318,000000,81.9686,82.0377,81.8629,81.8629,717050.50893035,0
+EMB.US,D,20130319,000000,81.9824,82.012,81.7534,81.7939,783778.95719581,0
+EMB.US,D,20130320,000000,81.8364,81.8797,81.7702,81.8709,437597.46798938,0
+EMB.US,D,20130321,000000,81.8797,81.8797,81.7534,81.7632,882010.49324683,0
+EMB.US,D,20130322,000000,81.7939,81.9351,81.6526,81.704,1034946.7771131,0
+EMB.US,D,20130325,000000,81.7218,81.8531,81.6744,81.6902,634585.20329022,0
+EMB.US,D,20130326,000000,81.7297,81.8284,81.6971,81.7879,607978.29678478,0
+EMB.US,D,20130327,000000,81.704,81.7632,81.6744,81.7218,842574.65995323,0
+EMB.US,D,20130328,000000,81.6744,81.8107,81.6606,81.7632,893052.7291417,0
+EMB.US,D,20130401,000000,81.6971,81.8797,81.6606,81.8195,1355474.4641965,0
+EMB.US,D,20130402,000000,81.9173,81.9755,81.8027,81.9104,1097494.1256011,0
+EMB.US,D,20130403,000000,82.012,82.3615,82.0041,82.3121,1457272.2919908,0
+EMB.US,D,20130404,000000,82.5057,82.8848,82.4405,82.6459,1235663.8751516,0
+EMB.US,D,20130405,000000,83.2649,83.7813,83.1731,83.6983,1519275.7328769,0
+EMB.US,D,20130408,000000,83.9451,84.113,83.9076,84.0567,830662.37446804,0
+EMB.US,D,20130409,000000,83.961,84.0567,83.9274,83.9541,928008.66797895,0
+EMB.US,D,20130410,000000,84.038,84.1061,83.8573,83.9955,927845.59698474,0
+EMB.US,D,20130411,000000,84.0962,84.2039,84.0478,84.1871,936924.90376895,0
+EMB.US,D,20130412,000000,84.2513,84.4764,84.2039,84.4764,1155681.0975043,0
+EMB.US,D,20130415,000000,84.3668,84.3845,84.0725,84.1061,662232.32042346,0
+EMB.US,D,20130416,000000,84.1871,84.1871,83.961,83.9955,1972132.9996182,0
+EMB.US,D,20130417,000000,83.7971,83.8484,83.5937,83.7892,1803494.29573,0
+EMB.US,D,20130418,000000,83.7971,83.8573,83.5937,83.6125,1106475.1846435,0
+EMB.US,D,20130419,000000,83.6816,83.8484,83.5937,83.8307,506611.94876397,0
+EMB.US,D,20130422,000000,83.8484,83.9698,83.8396,83.9698,677526.55652807,0
+EMB.US,D,20130423,000000,84.1299,84.2315,84.0567,84.1299,1004190.169593,0
+EMB.US,D,20130424,000000,84.2513,84.2838,84.1703,84.2039,997907.37843034,0
+EMB.US,D,20130425,000000,84.2039,84.2591,84.1061,84.1219,753677.67224262,0
+EMB.US,D,20130426,000000,84.113,84.1446,84.0567,84.0725,1452380.162164,0
+EMB.US,D,20130429,000000,84.2039,84.3668,84.2039,84.349,1171885.897732,0
+EMB.US,D,20130430,000000,84.4862,84.7015,84.4477,84.7015,871406.82716873,0
+EMB.US,D,20130501,000000,84.7696,84.8811,84.6748,84.8367,489228.17563395,0
+EMB.US,D,20130502,000000,85.0352,85.1931,84.9798,85.1852,373023.3800017,0
+EMB.US,D,20130503,000000,85.2741,85.2741,84.9029,84.9552,1114710.7762836,0
+EMB.US,D,20130506,000000,84.8969,84.9631,84.8189,84.8881,776411.38941933,0
+EMB.US,D,20130507,000000,84.8534,84.9029,84.6748,84.6847,1243715.1256679,0
+EMB.US,D,20130508,000000,84.6748,84.7607,84.6491,84.7439,557343.233782,0
+EMB.US,D,20130509,000000,84.8189,84.9798,84.8189,84.9631,473457.89376978,0
+EMB.US,D,20130510,000000,84.7262,84.7439,84.3342,84.349,1033505.4726112,0
+EMB.US,D,20130513,000000,84.1634,84.2513,83.7813,83.7971,1614920.4160133,0
+EMB.US,D,20130514,000000,83.7971,83.9778,83.6727,83.7537,892248.51566706,0
+EMB.US,D,20130515,000000,83.7162,83.7319,83.4762,83.5127,575542.36188318,0
+EMB.US,D,20130516,000000,83.5779,83.8909,83.5246,83.806,1137559.9598786,0
+EMB.US,D,20130517,000000,84.0113,84.0113,83.6816,83.6983,1175412.6878058,0
+EMB.US,D,20130520,000000,83.6727,83.8139,83.4851,83.4851,971991.2447079,0
+EMB.US,D,20130521,000000,83.5344,83.5493,83.3508,83.4012,625026.8121565,0
+EMB.US,D,20130522,000000,83.5779,83.7625,83.3508,83.3676,533338.37314097,0
+EMB.US,D,20130523,000000,82.9451,83.0813,82.7298,82.8532,766547.1135635,0
+EMB.US,D,20130524,000000,82.6943,82.7624,82.477,82.477,1061601.2881945,0
+EMB.US,D,20130528,000000,82.5284,82.5284,81.8797,81.8797,1447555.8941794,0
+EMB.US,D,20130529,000000,81.2844,81.3595,81.0218,81.1383,1735043.9798236,0
+EMB.US,D,20130530,000000,81.005,81.1739,80.8727,81.0445,1469963.4693678,0
+EMB.US,D,20130531,000000,80.9873,81.0652,80.2843,80.535,1653965.2840661,0
+EMB.US,D,20130603,000000,80.2596,80.5756,79.6593,80.5607,2713380.81322,0
+EMB.US,D,20130604,000000,80.5439,80.7108,80.4512,80.5182,1047070.7510318,0
+EMB.US,D,20130605,000000,80.3475,80.4916,79.8884,79.9564,1551383.5000636,0
+EMB.US,D,20130606,000000,79.7314,80.1105,79.2002,80.0898,2476951.1674456,0
+EMB.US,D,20130607,000000,79.84,80.074,79.3888,79.6593,1889201.7768516,0
+EMB.US,D,20130610,000000,79.4638,79.4638,78.6019,78.8537,1945324.5333124,0
+EMB.US,D,20130611,000000,77.6413,78.1705,76.9294,77.1832,3940618.6784275,0
+EMB.US,D,20130612,000000,77.9513,78.4617,77.9454,78.1122,1934235.705705,0
+EMB.US,D,20130613,000000,78.204,79.757,78.1615,79.5369,2179201.7635249,0
+EMB.US,D,20130614,000000,80.2043,80.5982,79.6041,79.9831,2570057.6151066,0
+EMB.US,D,20130617,000000,80.2231,80.4916,79.4579,79.4845,1510329.1111875,0
+EMB.US,D,20130618,000000,79.1538,79.2397,78.4913,78.5279,3313946.9762423,0
+EMB.US,D,20130619,000000,79.0393,79.0491,77.3382,77.6037,3741359.090704,0
+EMB.US,D,20130620,000000,75.9569,75.9649,74.3269,75.33,4813557.9677966,0
+EMB.US,D,20130621,000000,75.6597,76.1988,73.6032,74.1235,5326632.997394,0
+EMB.US,D,20130624,000000,72.7137,73.7464,71.1004,72.843,4022256.4747367,0
+EMB.US,D,20130625,000000,74.2884,74.7593,73.935,74.4819,1477665.2820392,0
+EMB.US,D,20130626,000000,75.33,75.7644,75.0634,75.2382,2214913.2983975,0
+EMB.US,D,20130627,000000,76.0893,76.7528,75.9964,76.7528,1376031.5381024,0
+EMB.US,D,20130628,000000,77.3994,78.1388,76.9689,77.8457,1908021.7901668,0
+EMB.US,D,20130701,000000,76.9689,77.6788,76.9689,77.4942,741742.09090111,0
+EMB.US,D,20130702,000000,77.9039,78.3738,77.199,77.8615,1726885.3657957,0
+EMB.US,D,20130703,000000,77.1437,77.2493,76.9384,77.1071,628071.47929097,0
+EMB.US,D,20130705,000000,75.95,76.5523,75.1612,75.5472,1065683.1273668,0
+EMB.US,D,20130708,000000,75.8197,76.4091,75.7259,76.3054,1006908.694739,0
+EMB.US,D,20130709,000000,76.4733,76.7735,76.2422,76.3479,684041.29339065,0
+EMB.US,D,20130710,000000,76.2422,76.4003,75.5393,75.5393,1751060.3874741,0
+EMB.US,D,20130711,000000,76.9452,77.2257,76.5898,76.883,1181624.5785363,0
+EMB.US,D,20130712,000000,77.0844,77.2493,76.1178,76.26,1576720.275968,0
+EMB.US,D,20130715,000000,76.7961,77.2325,76.7606,77.0993,1090901.3982629,0
+EMB.US,D,20130716,000000,77.4645,77.6788,77.435,77.6413,675987.00428443,0
+EMB.US,D,20130717,000000,78.1211,78.3344,77.9513,78.283,605753.03607473,0
+EMB.US,D,20130718,000000,78.6424,78.9929,78.4696,78.6868,498577.91692413,0
+EMB.US,D,20130719,000000,78.7796,78.8862,78.6552,78.7895,404951.8703809,0
+EMB.US,D,20130722,000000,79.0166,79.0916,78.6345,78.6711,3710298.6241885,0
+EMB.US,D,20130723,000000,78.8211,79.0096,78.8211,79.0096,1002902.8203156,0
+EMB.US,D,20130724,000000,78.5457,78.6345,78.1764,78.2564,1684020.99017,0
+EMB.US,D,20130725,000000,77.9039,78.4913,77.8377,78.3264,2051741.0178376,0
+EMB.US,D,20130726,000000,78.1615,78.3521,78.0481,78.0559,810180.25244766,0
+EMB.US,D,20130729,000000,78.2494,78.2741,77.7538,77.7538,300592.51125485,0
+EMB.US,D,20130730,000000,77.8081,77.9859,77.6037,77.6492,415192.93139108,0
+EMB.US,D,20130731,000000,77.123,77.2414,76.7606,77.0844,1313450.7651249,0
+EMB.US,D,20130801,000000,77.2493,77.511,76.8525,76.883,382523.02506297,0
+EMB.US,D,20130802,000000,76.9127,77.8457,76.883,77.8457,666461.02477688,0
+EMB.US,D,20130805,000000,77.511,77.742,77.2187,77.2839,656089.30439866,0
+EMB.US,D,20130806,000000,77.2257,77.4428,77.191,77.3076,480347.39006008,0
+EMB.US,D,20130807,000000,77.2098,77.2927,77.0844,77.1348,255870.54430365,0
+EMB.US,D,20130808,000000,77.1575,77.3234,77.1071,77.2493,615622.37624714,0
+EMB.US,D,20130809,000000,77.4557,77.7538,77.2582,77.7499,666735.51073612,0
+EMB.US,D,20130812,000000,77.7094,77.8081,77.6354,77.7183,340701.89865505,0
+EMB.US,D,20130813,000000,77.3786,77.5317,77.0775,77.0993,387925.63800218,0
+EMB.US,D,20130814,000000,77.1575,77.191,76.9294,76.962,954678.37201013,0
+EMB.US,D,20130815,000000,76.6254,76.8525,76.4891,76.7735,562384.25451661,0
+EMB.US,D,20130816,000000,76.5829,76.7528,76.2422,76.3222,663509.54106769,0
+EMB.US,D,20130819,000000,75.795,75.795,75.568,75.6469,623788.08031836,0
+EMB.US,D,20130820,000000,75.4445,75.568,75.33,75.3991,1236791.1920247,0
+EMB.US,D,20130821,000000,75.3034,75.3912,75.1266,75.1661,606815.52969551,0
+EMB.US,D,20130822,000000,74.8857,75.3567,74.863,75.2717,435326.62843,0
+EMB.US,D,20130823,000000,75.3912,75.7032,75.3912,75.6795,594847.53672781,0
+EMB.US,D,20130826,000000,75.7783,76.0024,75.6667,75.8276,980247.09361444,0
+EMB.US,D,20130827,000000,75.6055,75.6055,75.2945,75.5087,684592.29103575,0
+EMB.US,D,20130828,000000,75.2658,75.3389,75.0299,75.0556,416073.10961459,0
+EMB.US,D,20130829,000000,75.0881,75.2195,75.0556,75.1029,389019.53038582,0
+EMB.US,D,20130830,000000,75.95,76.0744,75.795,76.0744,367338.17819672,0
+EMB.US,D,20130903,000000,74.9992,75.3714,74.6152,74.6419,739181.57243273,0
+EMB.US,D,20130904,000000,74.6981,74.9844,74.6449,74.6449,1106236.1489004,0
+EMB.US,D,20130905,000000,74.6527,74.8048,74.4158,74.7475,741936.56065819,0
+EMB.US,D,20130906,000000,74.939,75.3814,74.8857,75.3714,1665785.3989894,0
+EMB.US,D,20130909,000000,75.4731,75.6795,75.2797,75.3112,1754705.6825563,0
+EMB.US,D,20130910,000000,75.3814,75.3991,74.8946,74.9677,1497392.8208876,0
+EMB.US,D,20130911,000000,75.1266,75.5166,75.1266,75.3991,737230.79768191,0
+EMB.US,D,20130912,000000,75.6667,75.9075,75.6597,75.8029,923740.46195613,0
+EMB.US,D,20130913,000000,75.7032,75.9234,75.6597,75.6716,594970.09318931,0
+EMB.US,D,20130916,000000,76.5898,76.9195,76.3222,76.4812,1580677.5329521,0
+EMB.US,D,20130917,000000,76.6115,76.9127,76.4398,76.883,454478.86091359,0
+EMB.US,D,20130918,000000,76.9195,79.0728,76.9127,78.7096,3045784.3227091,0
+EMB.US,D,20130919,000000,78.8211,78.8537,78.2494,78.3264,2456711.1197583,0
+EMB.US,D,20130920,000000,78.4696,78.5032,78.1211,78.204,1911157.6149999,0
+EMB.US,D,20130923,000000,78.2169,78.3057,78.0263,78.0796,2018307.4125676,0
+EMB.US,D,20130924,000000,78.0006,78.204,77.8298,78.0955,1379998.9237198,0
+EMB.US,D,20130925,000000,78.2169,78.2741,77.8081,78.0006,1747293.5487938,0
+EMB.US,D,20130926,000000,77.9711,78.1468,77.8002,78.1388,1253915.6721452,0
+EMB.US,D,20130927,000000,77.7183,77.815,77.5385,77.6274,700850.77301927,0
+EMB.US,D,20130930,000000,78.3344,78.5032,78.1468,78.4696,637362.47450871,0
+EMB.US,D,20131001,000000,77.5534,77.6719,77.3164,77.6719,854822.20319674,0
+EMB.US,D,20131002,000000,77.742,77.7686,77.4942,77.4942,304953.90070297,0
+EMB.US,D,20131003,000000,77.5317,77.6274,77.3619,77.4428,612226.24554126,0
+EMB.US,D,20131004,000000,77.511,77.6788,77.4843,77.6492,495168.61899511,0
+EMB.US,D,20131007,000000,77.8457,78.0343,77.7183,77.9711,1357155.8173048,0
+EMB.US,D,20131008,000000,78.1615,78.1962,77.8792,78.1764,340590.48369004,0
+EMB.US,D,20131009,000000,78.3057,78.3264,78.1211,78.1211,218684.28043973,0
+EMB.US,D,20131010,000000,78.2899,78.3443,78.1705,78.2425,247040.40189569,0
+EMB.US,D,20131011,000000,78.5279,78.6424,78.3995,78.439,662713.43049959,0
+EMB.US,D,20131014,000000,78.447,78.5704,78.2979,78.5279,254806.02495623,0
+EMB.US,D,20131015,000000,78.4696,78.6424,78.2564,78.4953,608944.56839033,0
+EMB.US,D,20131016,000000,78.5772,78.9247,78.5457,78.8862,571997.34026952,0
+EMB.US,D,20131017,000000,79.0324,79.5457,79.0324,79.5457,1109719.3858516,0
+EMB.US,D,20131018,000000,79.8025,79.84,79.5862,79.6041,1037153.8062834,0
+EMB.US,D,20131021,000000,79.8558,79.8558,79.3957,79.4382,442816.75266799,0
+EMB.US,D,20131022,000000,79.6939,79.7798,79.5606,79.5942,3080109.2476991,0
+EMB.US,D,20131023,000000,79.833,79.9309,79.7472,79.8262,722311.32100501,0
+EMB.US,D,20131024,000000,79.9753,79.9831,79.7235,79.757,841414.93145391,0
+EMB.US,D,20131025,000000,79.6672,79.8183,79.6346,79.7472,481825.15764131,0
+EMB.US,D,20131028,000000,79.764,79.8104,79.685,79.7936,1185242.5263089,0
+EMB.US,D,20131029,000000,79.53,79.5606,79.4155,79.4845,465191.91623005,0
+EMB.US,D,20131030,000000,79.5862,79.6771,79.1311,79.2545,990765.6791738,0
+EMB.US,D,20131031,000000,80.1677,80.3001,80.0661,80.144,419155.25269182,0
+EMB.US,D,20131101,000000,79.4697,79.5004,79.0995,79.1065,1815476.4687842,0
+EMB.US,D,20131104,000000,79.0008,79.1538,78.9781,79.0916,862937.26410205,0
+EMB.US,D,20131105,000000,78.8784,78.8784,78.5457,78.6868,849536.06953913,0
+EMB.US,D,20131106,000000,78.594,78.7323,78.5457,78.6345,347352.35920226,0
+EMB.US,D,20131107,000000,78.755,78.7895,78.447,78.447,868431.0347399,0
+EMB.US,D,20131108,000000,78.1547,78.204,77.6788,77.8298,2752364.9094737,0
+EMB.US,D,20131111,000000,77.6127,77.6857,77.3786,77.3866,522536.18585251,0
+EMB.US,D,20131112,000000,77.1071,77.199,76.8593,76.8772,601256.9358053,0
+EMB.US,D,20131113,000000,76.9531,77.2325,76.9452,77.1832,934935.64021204,0
+EMB.US,D,20131114,000000,77.4843,77.7183,77.3234,77.6946,843425.4651405,0
+EMB.US,D,20131115,000000,77.8872,78.1843,77.7686,78.0866,931363.27128879,0
+EMB.US,D,20131118,000000,78.3344,78.6799,78.3344,78.4765,1048274.0326539,0
+EMB.US,D,20131119,000000,78.3995,78.4558,77.823,77.8525,957405.00006269,0
+EMB.US,D,20131120,000000,77.9306,78.0955,77.5712,77.6413,736298.96342917,0
+EMB.US,D,20131121,000000,77.5712,77.6354,77.435,77.5623,557993.49203227,0
+EMB.US,D,20131122,000000,77.7499,77.8713,77.6857,77.7183,639473.28166381,0
+EMB.US,D,20131125,000000,77.9562,78.3521,77.9562,78.3521,1420769.7108668,0
+EMB.US,D,20131126,000000,78.2169,78.3828,78.1615,78.2425,419298.06641969,0
+EMB.US,D,20131127,000000,78.1043,78.204,77.823,77.9711,765117.96342154,0
+EMB.US,D,20131129,000000,78.1211,78.283,78.0184,78.211,364130.44006802,0
+EMB.US,D,20131202,000000,77.7618,77.8525,77.2098,77.2098,773082.10769245,0
+EMB.US,D,20131203,000000,77.2019,77.5198,77.1832,77.4428,584387.69724089,0
+EMB.US,D,20131204,000000,77.2098,77.3076,76.8772,76.9689,893708.05170857,0
+EMB.US,D,20131205,000000,77.0381,77.2927,77.0213,77.2927,924407.93888281,0
+EMB.US,D,20131206,000000,77.3619,77.6629,77.2661,77.6354,1019081.2860971,0
+EMB.US,D,20131209,000000,77.5317,77.8792,77.5317,77.8457,1304678.3559262,0
+EMB.US,D,20131210,000000,78.0796,78.1962,77.9631,78.1705,1181824.1126101,0
+EMB.US,D,20131211,000000,78.2237,78.3738,77.7913,77.7913,1685742.8578109,0
+EMB.US,D,20131212,000000,77.8298,77.9711,77.7686,77.9137,627114.32345528,0
+EMB.US,D,20131213,000000,78.2169,78.3116,77.8713,77.9789,914657.10371862,0
+EMB.US,D,20131216,000000,78.1843,78.2564,78.0263,78.1043,527415.14845621,0
+EMB.US,D,20131217,000000,78.0559,78.4252,78.0263,78.3057,700575.27419672,0
+EMB.US,D,20131218,000000,78.204,78.6868,77.9562,78.2899,1378512.0403687,0
+EMB.US,D,20131219,000000,78.2494,78.4074,78.1043,78.1615,621065.50371907,0
+EMB.US,D,20131220,000000,78.204,78.4617,78.204,78.3264,849858.16007431,0
+EMB.US,D,20131223,000000,78.3116,78.6019,78.3116,78.5457,595623.39002954,0
+EMB.US,D,20131224,000000,78.6345,78.6345,78.447,78.5279,275668.98358424,0
+EMB.US,D,20131226,000000,78.6019,78.6868,78.3057,78.4163,633206.69631418,0
+EMB.US,D,20131227,000000,78.1468,78.3659,78.0955,78.3116,1205398.5063408,0
+EMB.US,D,20131230,000000,78.3916,78.439,78.211,78.2979,831692.45646263,0
+EMB.US,D,20131231,000000,78.3057,78.3916,78.1615,78.1615,428772.38989802,0
+EMB.US,D,20140102,000000,78.1547,78.2337,78.0006,78.1705,1164634.809237,0
+EMB.US,D,20140103,000000,78.2899,78.2899,78.1547,78.2237,611740.07114853,0
+EMB.US,D,20140106,000000,78.3995,78.6019,78.2979,78.5457,739260.57577155,0
+EMB.US,D,20140107,000000,78.6424,78.6868,78.5377,78.6513,1248435.0687306,0
+EMB.US,D,20140108,000000,78.5279,78.5279,78.204,78.204,920920.65047828,0
+EMB.US,D,20140109,000000,78.3057,78.3601,78.211,78.2642,1033225.9223356,0
+EMB.US,D,20140110,000000,78.4765,78.6868,78.3738,78.6118,1935296.1735991,0
+EMB.US,D,20140113,000000,78.7411,78.7628,78.5772,78.6711,1402686.0491838,0
+EMB.US,D,20140114,000000,78.5704,78.7796,78.5704,78.7411,533835.68903021,0
+EMB.US,D,20140115,000000,78.6345,78.7708,78.6345,78.755,393052.75211884,0
+EMB.US,D,20140116,000000,78.7796,78.9179,78.7796,78.83,592403.49754104,0
+EMB.US,D,20140117,000000,78.9109,78.9534,78.8142,78.8705,430572.24801443,0
+EMB.US,D,20140121,000000,78.83,78.8537,78.6513,78.7096,1002735.6978681,0
+EMB.US,D,20140122,000000,78.6868,78.6868,78.447,78.4696,890772.77381245,0
+EMB.US,D,20140123,000000,78.3916,78.3916,78.0559,78.1468,1692342.6751922,0
+EMB.US,D,20140124,000000,78.0006,78.0006,77.7025,77.7025,939822.70572229,0
+EMB.US,D,20140127,000000,77.8457,77.8457,77.6127,77.6196,548997.24004013,0
+EMB.US,D,20140128,000000,77.9454,78.0559,77.815,78.0559,930129.60376724,0
+EMB.US,D,20140129,000000,77.9454,78.0559,77.742,77.8457,1535719.5688478,0
+EMB.US,D,20140130,000000,77.7913,77.9217,77.6037,77.6946,1234210.4162899,0
+EMB.US,D,20140131,000000,77.3866,77.6274,77.2582,77.5198,1115445.1021893,0
+EMB.US,D,20140203,000000,77.6492,77.6946,77.3866,77.3866,1006319.2082879,0
+EMB.US,D,20140204,000000,77.8457,77.9631,77.7785,77.9039,1048683.2294343,0
+EMB.US,D,20140205,000000,78.0096,78.3738,78.0096,78.1468,1385941.3928076,0
+EMB.US,D,20140206,000000,78.4696,78.4835,78.283,78.2899,1242232.2937699,0
+EMB.US,D,20140207,000000,78.3659,78.7895,78.3659,78.7796,650163.04112394,0
+EMB.US,D,20140210,000000,78.7708,78.9179,78.6513,78.6513,832576.68613941,0
+EMB.US,D,20140211,000000,78.7628,78.9179,78.6552,78.7016,1145238.4766938,0
+EMB.US,D,20140212,000000,78.8606,78.8942,78.6513,78.6938,2235248.5552368,0
+EMB.US,D,20140213,000000,78.204,78.7096,78.204,78.6868,1742563.4770978,0
+EMB.US,D,20140214,000000,78.6552,78.7323,78.5772,78.7243,656063.98281569,0
+EMB.US,D,20140218,000000,78.6019,79.0393,78.52,78.7323,910474.99107782,0
+EMB.US,D,20140219,000000,78.6799,78.8211,78.52,78.6345,1111556.7199107,0
+EMB.US,D,20140220,000000,78.5457,78.5852,78.4558,78.511,677998.55083434,0
+EMB.US,D,20140221,000000,78.7628,78.9327,78.7411,78.8606,1186243.2352673,0
+EMB.US,D,20140224,000000,79.2309,79.3641,79.1538,79.3246,984211.44064181,0
+EMB.US,D,20140225,000000,79.3957,79.5004,78.6799,79.3888,827732.16088852,0
+EMB.US,D,20140226,000000,79.4579,79.4697,79.3246,79.3819,931637.75724802,0
+EMB.US,D,20140227,000000,79.6041,79.764,79.5043,79.757,893097.29512769,0
+EMB.US,D,20140228,000000,79.9219,80.1875,79.8104,80.1875,1193953.1508452,0
+EMB.US,D,20140303,000000,79.6436,79.6672,79.3819,79.4638,955731.74986105,0
+EMB.US,D,20140304,000000,79.833,79.9989,79.764,79.9831,2157465.7167166,0
+EMB.US,D,20140305,000000,80.0661,80.0957,79.9387,80.074,1144507.1893781,0
+EMB.US,D,20140306,000000,80.0148,80.0582,79.8962,79.9219,595799.62824691,0
+EMB.US,D,20140307,000000,79.8706,79.8795,79.5764,79.7718,1061026.9946931,0
+EMB.US,D,20140310,000000,79.5685,79.8706,79.5685,79.6189,1031980.1004542,0
+EMB.US,D,20140311,000000,79.6257,79.7077,79.4638,79.4638,591909.22024176,0
+EMB.US,D,20140312,000000,79.4638,79.5942,79.3572,79.4697,839514.79986898,0
+EMB.US,D,20140313,000000,79.4845,79.6257,79.3019,79.3246,616008.27717137,0
+EMB.US,D,20140314,000000,79.3246,79.5942,79.3246,79.4845,416106.5341041,0
+EMB.US,D,20140317,000000,79.6514,79.7235,79.3819,79.5764,606991.76791287,0
+EMB.US,D,20140318,000000,79.7403,79.833,79.6672,79.8104,606858.06995487,0
+EMB.US,D,20140319,000000,79.9901,80.0661,79.6189,79.7403,1278360.1154664,0
+EMB.US,D,20140320,000000,79.5527,79.7403,79.4935,79.6939,928747.04533792,0
+EMB.US,D,20140321,000000,79.7235,79.7403,79.5142,79.5764,660715.05117281,0
+EMB.US,D,20140324,000000,79.764,79.9387,79.7156,79.8706,831676.25064954,0
+EMB.US,D,20140325,000000,79.8884,80.0957,79.8884,80.0838,444019.02142668,0
+EMB.US,D,20140326,000000,80.2231,80.3781,80.2231,80.3316,724913.36686944,0
+EMB.US,D,20140327,000000,80.6308,80.9289,80.5982,80.8639,1343091.1972683,0
+EMB.US,D,20140328,000000,80.9122,81.1817,80.766,80.8392,1655170.5914149,0
+EMB.US,D,20140331,000000,80.9289,81.1739,80.8392,81.156,1936325.2427302,0
+EMB.US,D,20140401,000000,81.2399,81.5934,81.1739,81.5934,8412614.826612,0
+EMB.US,D,20140402,000000,81.393,81.401,81.1817,81.1817,1689819.6326666,0
+EMB.US,D,20140403,000000,81.1314,81.1482,80.8816,81.1067,533532.84289806,0
+EMB.US,D,20140404,000000,81.1659,81.5678,81.1659,81.5678,725741.88906371,0
+EMB.US,D,20140407,000000,81.475,81.5342,81.3358,81.3841,552245.49270155,0
+EMB.US,D,20140408,000000,81.4997,81.7879,81.4997,81.7455,991009.77923349,0
+EMB.US,D,20140409,000000,81.6201,81.8364,81.6201,81.8107,1295235.4312108,0
+EMB.US,D,20140410,000000,81.9973,82.3615,81.9686,82.2154,1774381.5653754,0
+EMB.US,D,20140411,000000,82.1473,82.1897,81.9755,82.0634,796399.23414041,0
+EMB.US,D,20140414,000000,81.9104,82.1305,81.8452,81.8926,529918.94657877,0
+EMB.US,D,20140415,000000,81.8364,81.8452,81.4266,81.628,1386729.4004691,0
+EMB.US,D,20140416,000000,81.8284,81.8797,81.318,81.8629,510677.58212318,0
+EMB.US,D,20140417,000000,81.8629,82.2391,81.7455,81.9252,701028.02409996,0
+EMB.US,D,20140421,000000,81.7376,82.1217,81.6023,82.09,945437.007095,0
+EMB.US,D,20140422,000000,82.0634,82.1127,81.9351,81.9973,731214.38957188,0
+EMB.US,D,20140423,000000,81.9686,81.9686,81.7879,81.8926,802326.51027844,0
+EMB.US,D,20140424,000000,81.9973,82.1127,81.778,81.8284,752339.6797993,0
+EMB.US,D,20140425,000000,81.7218,81.8107,81.468,81.5342,1186746.6283363,0
+EMB.US,D,20140428,000000,81.8027,81.8027,81.4849,81.5678,519598.88222977,0
+EMB.US,D,20140429,000000,81.7297,81.9351,81.6744,81.8797,533361.66899729,0
+EMB.US,D,20140430,000000,81.9351,82.1651,81.8452,81.9755,1242424.7378004,0
+EMB.US,D,20140501,000000,82.1897,82.1897,81.9005,81.9607,9153711.7235794,0
+EMB.US,D,20140502,000000,82.09,82.2224,81.9973,82.173,1416372.8712025,0
+EMB.US,D,20140505,000000,82.4149,82.4149,82.1552,82.2066,1892763.0042784,0
+EMB.US,D,20140506,000000,82.2698,82.5057,82.2698,82.477,711226.54485078,0
+EMB.US,D,20140507,000000,82.8532,83.1564,82.8444,83.1385,1177525.5206876,0
+EMB.US,D,20140508,000000,83.4288,83.5779,83.2946,83.4762,1126593.6887326,0
+EMB.US,D,20140509,000000,83.5246,83.5493,83.3025,83.3222,864723.95499534,0
+EMB.US,D,20140512,000000,83.2206,83.4674,83.0962,83.2561,906871.22339172,0
+EMB.US,D,20140513,000000,83.3508,83.4357,83.2057,83.2946,447963.1111877,0
+EMB.US,D,20140514,000000,83.5246,83.6983,83.4762,83.6816,837958.02894893,0
+EMB.US,D,20140515,000000,83.647,83.8484,83.5414,83.6125,1263218.8217227,0
+EMB.US,D,20140516,000000,83.6125,83.6293,83.3923,83.5414,1176430.6154406,0
+EMB.US,D,20140519,000000,83.5848,83.6983,83.5029,83.6983,766955.29748074,0
+EMB.US,D,20140520,000000,83.6816,83.8139,83.6391,83.7319,1095519.0421307,0
+EMB.US,D,20140521,000000,83.7162,83.7813,83.5937,83.6648,1695669.9311924,0
+EMB.US,D,20140522,000000,83.7319,83.8139,83.7082,83.8139,1038251.7501203,0
+EMB.US,D,20140523,000000,83.8139,83.9166,83.806,83.8484,510458.80364645,0
+EMB.US,D,20140527,000000,84.0212,84.0725,83.9076,83.9698,934272.21473863,0
+EMB.US,D,20140528,000000,84.1782,84.5139,84.1061,84.3993,604958.95123327,0
+EMB.US,D,20140529,000000,84.6403,84.8022,84.4951,84.7696,3381025.8752158,0
+EMB.US,D,20140530,000000,84.8022,84.9108,84.6847,84.8367,1422771.1287834,0
+EMB.US,D,20140602,000000,84.8811,85.0203,84.6491,84.8466,8192845.7695585,0
+EMB.US,D,20140603,000000,84.6235,84.6235,84.2127,84.2414,1680596.4992912,0
+EMB.US,D,20140604,000000,84.1299,84.2591,84.0212,84.1871,1472981.802056,0
+EMB.US,D,20140605,000000,84.2039,84.4142,84.0962,84.3925,898421.9175914,0
+EMB.US,D,20140606,000000,84.9631,85.1931,84.8288,85.0776,2258574.7974546,0
+EMB.US,D,20140609,000000,85.283,85.3492,85.0115,85.0352,789240.31620748,0
+EMB.US,D,20140610,000000,85.1418,85.1418,84.7262,84.7439,984658.11336514,0
+EMB.US,D,20140611,000000,84.5623,84.7093,84.4319,84.4477,667667.34498884,0
+EMB.US,D,20140612,000000,84.3925,84.4862,84.2938,84.349,1111233.6165123,0
+EMB.US,D,20140613,000000,84.3578,84.6008,84.3036,84.5454,649996.93153976,0
+EMB.US,D,20140616,000000,84.4142,84.4477,83.9541,84.0567,907371.5778709,0
+EMB.US,D,20140617,000000,84.0478,84.0478,83.724,83.7625,1434205.3427824,0
+EMB.US,D,20140618,000000,83.7477,84.3925,83.6648,84.3845,1010794.0384277,0
+EMB.US,D,20140619,000000,84.4389,84.5929,84.2127,84.2513,1071381.4963949,0
+EMB.US,D,20140620,000000,84.3105,84.4389,84.2591,84.3845,674675.34628738,0
+EMB.US,D,20140623,000000,84.4477,84.6235,84.424,84.6076,507386.78920239,0
+EMB.US,D,20140624,000000,84.735,84.9276,84.7262,84.9029,622727.61242422,0
+EMB.US,D,20140625,000000,84.9276,85.125,84.9276,85.0974,1109001.265759,0
+EMB.US,D,20140626,000000,85.1072,85.1596,84.9878,85.0677,378397.632768,0
+EMB.US,D,20140627,000000,85.0974,85.1684,84.9453,85.0776,784469.72997881,0
+EMB.US,D,20140630,000000,84.8288,85.0776,84.8288,84.8713,534369.46799889,0
+EMB.US,D,20140701,000000,84.8189,85.0875,84.7015,84.7932,1252261.6663467,0
+EMB.US,D,20140702,000000,84.7932,84.8367,84.6491,84.656,519001.29287204,0
+EMB.US,D,20140703,000000,84.6847,84.7163,84.4951,84.6235,965783.40543073,0
+EMB.US,D,20140707,000000,84.7607,84.8189,84.656,84.735,474842.47792573,0
+EMB.US,D,20140708,000000,85.0599,85.2988,84.9631,85.283,1029127.8773502,0
+EMB.US,D,20140709,000000,85.2988,85.5811,85.283,85.5406,578582.97756437,0
+EMB.US,D,20140710,000000,85.4547,85.4874,85.2988,85.2988,1149669.7537109,0
+EMB.US,D,20140711,000000,85.3679,85.4874,85.3412,85.3767,679483.4084588,0
+EMB.US,D,20140714,000000,85.437,85.437,85.2011,85.2099,484653.0720257,0
+EMB.US,D,20140715,000000,85.1596,85.2011,85.0203,85.1072,1255972.7975446,0
+EMB.US,D,20140716,000000,85.0974,85.1596,84.972,85.0282,721716.77023725,0
+EMB.US,D,20140717,000000,85.0677,85.1162,84.8534,84.8534,569744.73224988,0
+EMB.US,D,20140718,000000,84.9453,85.2406,84.9029,85.1684,1210224.800052,0
+EMB.US,D,20140721,000000,84.9631,85.3679,84.9631,85.359,917301.68984241,0
+EMB.US,D,20140722,000000,85.4627,85.5051,85.3156,85.4874,662527.06364904,0
+EMB.US,D,20140723,000000,85.6838,85.9405,85.6838,85.9346,858215.29531267,0
+EMB.US,D,20140724,000000,85.8921,85.9089,85.7717,85.7895,597623.79508296,0
+EMB.US,D,20140725,000000,85.7342,85.9267,85.6601,85.6838,698474.59567481,0
+EMB.US,D,20140728,000000,85.6275,85.6275,85.2988,85.3955,728286.20171899,0
+EMB.US,D,20140729,000000,85.3323,85.4962,85.2988,85.2988,806131.83776488,0
+EMB.US,D,20140730,000000,85.6601,85.6601,85.2336,85.2662,931324.78248269,0
+EMB.US,D,20140731,000000,84.9878,85.0875,84.6491,84.665,3519200.6890828,0
+EMB.US,D,20140801,000000,84.4675,84.5929,83.806,84.0478,7176268.281584,0
+EMB.US,D,20140804,000000,84.2315,84.5929,84.2127,84.2838,2218081.5348568,0
+EMB.US,D,20140805,000000,84.2681,84.3668,84.0962,84.1703,2470779.7912479,0
+EMB.US,D,20140806,000000,83.7971,84.1782,83.7398,84.0725,2474938.6080324,0
+EMB.US,D,20140807,000000,83.9541,84.1545,83.8741,83.9166,610291.67660352,0
+EMB.US,D,20140808,000000,83.8988,84.2838,83.806,84.2127,1668497.8469555,0
+EMB.US,D,20140811,000000,84.2759,84.4477,84.2681,84.3757,859600.89233194,0
+EMB.US,D,20140812,000000,84.5454,84.6847,84.3757,84.5049,888703.49405341,0
+EMB.US,D,20140813,000000,84.5454,84.7696,84.5454,84.7163,979666.72293312,0
+EMB.US,D,20140814,000000,84.9108,85.2011,84.9029,85.1773,1016855.0125237,0
+EMB.US,D,20140815,000000,85.359,85.4627,85.1162,85.2988,853208.71193086,0
+EMB.US,D,20140818,000000,85.283,85.3679,85.283,85.3077,496011.32127584,0
+EMB.US,D,20140819,000000,85.5051,85.5574,85.4123,85.5406,758248.72439759,0
+EMB.US,D,20140820,000000,85.5318,85.5496,85.0875,85.1418,1111209.3077927,0
+EMB.US,D,20140821,000000,85.1931,85.3245,85.1162,85.2741,699630.27272086,0
+EMB.US,D,20140822,000000,85.4123,85.4301,85.125,85.2662,1143991.6419491,0
+EMB.US,D,20140825,000000,85.2494,85.2741,85.1852,85.2336,709716.36564337,0
+EMB.US,D,20140826,000000,85.3955,85.5051,85.3857,85.4804,740178.22993783,0
+EMB.US,D,20140827,000000,85.6927,86.0106,85.668,86.0106,925138.21333522,0
+EMB.US,D,20140828,000000,85.7619,85.9346,85.7174,85.7816,850528.67559095,0
+EMB.US,D,20140829,000000,85.8062,85.8664,85.7015,85.7262,620657.31980185,0
+EMB.US,D,20140902,000000,85.668,85.6927,85.2988,85.3492,1412708.3317172,0
+EMB.US,D,20140903,000000,85.3857,85.5574,85.3412,85.5051,1101848.425006,0
+EMB.US,D,20140904,000000,85.7529,85.7816,85.4123,85.4874,1838535.3150859,0
+EMB.US,D,20140905,000000,85.6088,85.8506,85.5574,85.7816,1394111.148332,0
+EMB.US,D,20140908,000000,85.6177,85.6838,85.2494,85.2494,1680501.2901393,0
+EMB.US,D,20140909,000000,85.2011,85.2011,84.972,84.972,1069012.4090937,0
+EMB.US,D,20140910,000000,84.7607,85.0115,84.7093,84.9552,1272804.5601662,0
+EMB.US,D,20140911,000000,85.0115,85.1931,84.9276,84.9631,594220.57433386,0
+EMB.US,D,20140912,000000,84.7607,84.8466,84.5049,84.5227,2023611.777765,0
+EMB.US,D,20140915,000000,84.3668,84.5376,84.3036,84.3342,796135.88967768,0
+EMB.US,D,20140916,000000,84.3845,84.6156,84.3668,84.4319,864644.95165652,0
+EMB.US,D,20140917,000000,84.4576,84.5049,84.1703,84.2127,656276.68411251,0
+EMB.US,D,20140918,000000,84.2681,84.3411,84.1357,84.2513,736408.35266754,0
+EMB.US,D,20140919,000000,84.349,84.4862,84.2938,84.3578,533532.84289806,0
+EMB.US,D,20140922,000000,84.6156,84.6235,84.4862,84.5049,679252.47562226,0
+EMB.US,D,20140923,000000,84.5227,84.6156,84.4477,84.6156,613575.37948108,0
+EMB.US,D,20140924,000000,84.6748,84.7607,84.6235,84.7163,965090.6069211,0
+EMB.US,D,20140925,000000,84.7262,84.8367,84.4951,84.6076,1349431.7216402,0
+EMB.US,D,20140926,000000,84.2591,84.5376,84.2414,84.3342,1194391.720662,0
+EMB.US,D,20140929,000000,84.0301,84.0647,83.7724,83.9363,1641761.2939454,0
+EMB.US,D,20140930,000000,84.0301,84.0903,83.806,83.8829,1529265.6037843,0
+EMB.US,D,20141001,000000,84.1446,84.3993,84.0301,84.3845,6753202.3636207,0
+EMB.US,D,20141002,000000,84.1782,84.2838,83.9866,84.0903,1293188.4344447,0
+EMB.US,D,20141003,000000,84.1703,84.2315,83.9698,84.1959,815778.34800728,0
+EMB.US,D,20141006,000000,84.2838,84.5049,84.2681,84.3578,1043317.0795746,0
+EMB.US,D,20141007,000000,84.3036,84.4389,84.2838,84.3668,1372532.0953381,0
+EMB.US,D,20141008,000000,84.5139,84.7262,84.349,84.7093,1373815.3931622,0
+EMB.US,D,20141009,000000,84.972,85.0035,84.6847,84.7015,1313573.3215864,0
+EMB.US,D,20141010,000000,84.6491,84.6748,84.424,84.4477,815418.78152933,0
+EMB.US,D,20141013,000000,84.5849,84.6491,84.3036,84.3411,742363.98897848,0
+EMB.US,D,20141014,000000,84.4477,84.6847,84.4319,84.5623,1744397.7725671,0
+EMB.US,D,20141015,000000,84.4319,84.6847,84.3105,84.5721,1163086.1412235,0
+EMB.US,D,20141016,000000,84.2759,84.6076,84.1219,84.5849,1888497.8368456,0
+EMB.US,D,20141017,000000,84.8466,85.0974,84.8189,84.9967,1088011.6992162,0
+EMB.US,D,20141020,000000,85.043,85.2011,85.043,85.2011,1076212.8544226,0
+EMB.US,D,20141021,000000,85.1931,85.2011,84.9631,84.9967,1102841.0310578,0
+EMB.US,D,20141022,000000,85.0529,85.2988,85.0529,85.1931,1976976.5120057,0
+EMB.US,D,20141023,000000,85.2336,85.2988,85.0529,85.0529,1073882.2559275,0
+EMB.US,D,20141024,000000,85.0599,85.1773,84.9798,85.0974,569006.35489091,0
+EMB.US,D,20141027,000000,85.0974,85.2741,84.9631,85.2741,807173.06125597,0
+EMB.US,D,20141028,000000,85.2741,85.4962,85.0203,85.4716,1318230.4671235,0
+EMB.US,D,20141029,000000,85.4123,85.668,85.1162,85.2336,971209.31422626,0
+EMB.US,D,20141030,000000,85.3077,85.4627,85.2336,85.4212,465626.43459356,0
+EMB.US,D,20141031,000000,85.4212,85.5653,85.3412,85.5318,791699.54834404,0
+EMB.US,D,20141103,000000,85.6927,85.6927,85.1852,85.1931,3311041.0713824,0
+EMB.US,D,20141104,000000,85.1072,85.2406,84.9276,84.9631,975559.56217787,0
+EMB.US,D,20141105,000000,84.9108,85.0677,84.9029,84.9186,1603502.4078274,0
+EMB.US,D,20141106,000000,84.9631,85.0035,84.7844,84.8534,1552115.8002426,0
+EMB.US,D,20141107,000000,84.7932,85.0203,84.7518,84.9967,1569255.473313,0
+EMB.US,D,20141110,000000,85.2741,85.2741,84.8022,84.8969,1218211.2273159,0
+EMB.US,D,20141111,000000,84.7439,84.8881,84.656,84.8466,572428.82004307,0
+EMB.US,D,20141112,000000,84.8466,84.9108,84.7439,84.8811,1063027.3997464,0
+EMB.US,D,20141113,000000,84.9878,84.9878,84.7262,84.8367,724562.91616134,0
+EMB.US,D,20141114,000000,84.7844,84.8534,84.7262,84.7765,1150294.6903781,0
+EMB.US,D,20141117,000000,84.7439,84.7439,84.5376,84.5454,614126.37712618,0
+EMB.US,D,20141118,000000,84.6491,84.7262,84.5227,84.6935,568302.41488477,0
+EMB.US,D,20141119,000000,84.6847,84.8022,84.6847,84.7518,557224.72877377,0
+EMB.US,D,20141120,000000,84.8101,85.0203,84.7607,84.9878,1080615.7712669,0
+EMB.US,D,20141121,000000,85.2406,85.4212,85.1329,85.3412,779957.42389629,0
+EMB.US,D,20141124,000000,85.3679,85.4874,85.3156,85.359,1253857.9389361,0
+EMB.US,D,20141125,000000,85.4054,85.4874,85.2741,85.3767,507027.22272444,0
+EMB.US,D,20141126,000000,85.5051,85.668,85.4469,85.668,319698.15202581,0
+EMB.US,D,20141128,000000,85.6838,85.6838,85.1931,85.1931,438901.02307989,0
+EMB.US,D,20141201,000000,85.125,85.2011,84.6491,84.665,4013455.7053649,0
+EMB.US,D,20141202,000000,84.6847,84.9552,84.6235,84.6403,3224652.946111,0
+EMB.US,D,20141203,000000,84.6235,84.8881,84.5849,84.7518,987450.57753339,0
+EMB.US,D,20141204,000000,84.6491,85.0203,84.6491,84.8367,737960.059271,0
+EMB.US,D,20141205,000000,84.8969,84.9108,84.4862,84.5306,1459798.3731064,0
+EMB.US,D,20141208,000000,84.2681,84.349,83.8909,83.9076,1103416.3374224,0
+EMB.US,D,20141209,000000,83.5581,83.7477,83.1988,83.6391,4315191.739306,0
+EMB.US,D,20141210,000000,83.2206,83.411,82.6943,82.8532,1276659.5179552,0
+EMB.US,D,20141211,000000,82.6943,82.8444,82.409,82.4238,1391547.5912738,0
+EMB.US,D,20141212,000000,82.1829,82.1829,81.2469,81.3358,1555245.5478957,0
+EMB.US,D,20141215,000000,81.1817,81.2232,80.0582,80.1677,1780571.1731128,0
+EMB.US,D,20141216,000000,79.1923,80.0148,78.8448,79.685,3236226.9352479,0
+EMB.US,D,20141217,000000,80.5439,81.9755,80.3721,81.6744,1529805.4599329,0
+EMB.US,D,20141218,000000,82.7624,83.0556,82.2461,82.8157,1845750.9533647,0
+EMB.US,D,20141219,000000,82.8354,83.7398,82.8354,83.6648,1086558.2403547,0
+EMB.US,D,20141222,000000,83.4762,84.0814,83.4357,83.806,2324911.267616,0
+EMB.US,D,20141223,000000,83.6549,83.7892,83.4674,83.4674,1102037.8304465,0
+EMB.US,D,20141224,000000,83.9363,83.9363,83.4288,83.7537,368043.13106618,0
+EMB.US,D,20141226,000000,83.5937,83.8662,83.5937,83.6905,266277.714898,0
+EMB.US,D,20141229,000000,83.7162,83.7319,83.1198,83.3025,1131139.4193046,0
+EMB.US,D,20141230,000000,83.1731,83.5344,83.1385,83.5127,914407.93934234,0
+EMB.US,D,20141231,000000,83.724,83.7398,82.8256,82.87,678365.20735553,0
+EMB.US,D,20150102,000000,83.103,83.3321,82.1384,82.5768,5966263.2728721,0
+EMB.US,D,20150105,000000,83.0043,83.0043,82.0041,82.0466,1824796.8370382,0
+EMB.US,D,20150106,000000,82.0634,82.2766,81.778,81.7879,1016831.7166673,0
+EMB.US,D,20150107,000000,82.4672,82.9293,82.2461,82.8256,1864868.7484955,0
+EMB.US,D,20150108,000000,83.6905,83.6983,83.1385,83.1731,1101275.1443679,0
+EMB.US,D,20150109,000000,83.0468,83.1988,82.9105,83.1297,802430.83520022,0
+EMB.US,D,20150112,000000,82.9806,82.9806,82.6034,82.637,556107.54053381,0
+EMB.US,D,20150113,000000,82.7989,83.1385,82.7042,82.9006,1820435.44759,0
+EMB.US,D,20150114,000000,83.4288,83.6056,83.103,83.5246,907527.5588219,0
+EMB.US,D,20150115,000000,83.8909,84.1446,83.5493,83.6293,1479777.1020577,0
+EMB.US,D,20150116,000000,83.9274,83.9274,83.5127,83.6983,973695.89367241,0
+EMB.US,D,20150120,000000,83.7082,83.8909,83.6213,83.6816,860288.626525,0
+EMB.US,D,20150121,000000,83.5681,83.8227,83.4851,83.6056,1391303.491214,0
+EMB.US,D,20150122,000000,83.3676,83.6648,83.2284,83.3587,2374981.1528872,0
+EMB.US,D,20150123,000000,84.1061,84.5376,83.961,84.3411,1494845.4696423,0
+EMB.US,D,20150126,000000,84.2513,84.3411,83.5414,83.5414,1726505.5420514,0
+EMB.US,D,20150127,000000,83.6905,84.1634,83.6905,84.1446,797396.90450883,0
+EMB.US,D,20150128,000000,84.1545,84.4862,84.0025,84.2414,1373817.4188889,0
+EMB.US,D,20150129,000000,84.4072,84.4142,84.1703,84.3411,518623.49485435,0
+EMB.US,D,20150130,000000,84.3845,84.5721,84.2039,84.4142,1148828.0642935,0
+EMB.US,D,20150202,000000,84.6235,84.7015,84.2838,84.5139,2055197.9203426,0
+EMB.US,D,20150203,000000,84.735,85.0115,84.656,84.9552,1231841.3289888,0
+EMB.US,D,20150204,000000,84.8189,84.8624,84.1357,84.2591,839591.77748117,0
+EMB.US,D,20150205,000000,84.349,84.7015,84.349,84.6935,666435.70319393,0
+EMB.US,D,20150206,000000,84.6935,84.8367,84.4477,84.4764,669249.43749184,0
+EMB.US,D,20150209,000000,84.5721,84.5721,84.3925,84.5306,747795.97495391,0
+EMB.US,D,20150210,000000,83.9451,84.0962,83.7625,83.9076,1093736.4026907,0
+EMB.US,D,20150211,000000,84.0212,84.0212,83.7398,83.8307,590761.64610224,0
+EMB.US,D,20150212,000000,83.961,84.5306,83.9541,84.5049,3544373.3811298,0
+EMB.US,D,20150213,000000,84.5227,84.7844,84.5227,84.7015,711915.29190715,0
+EMB.US,D,20150217,000000,84.6008,84.7093,84.5227,84.5721,1005046.0390969,0
+EMB.US,D,20150218,000000,84.5306,84.5849,84.2039,84.5376,400105.31940337,0
+EMB.US,D,20150219,000000,84.3578,84.5721,84.2591,84.2838,453759.72795767,0
+EMB.US,D,20150220,000000,84.349,84.6076,84.3342,84.5227,529585.71454708,0
+EMB.US,D,20150223,000000,84.3668,84.3925,84.1219,84.3925,856752.7206812,0
+EMB.US,D,20150224,000000,84.3668,84.8101,84.2681,84.8022,781748.16624284,0
+EMB.US,D,20150225,000000,84.9967,85.1852,84.9108,85.1852,775079.4741559,0
+EMB.US,D,20150226,000000,85.359,85.359,85.0115,85.0776,809193.72357575,0
+EMB.US,D,20150227,000000,85.0776,85.3077,84.8969,85.2336,462020.64118081,0
+EMB.US,D,20150302,000000,85.3323,85.3679,84.9276,84.9453,1443490.2608203,0
+EMB.US,D,20150303,000000,85.0115,85.2188,84.9552,85.0974,501066.52209691,0
+EMB.US,D,20150304,000000,85.1418,85.1418,84.7262,84.7696,860891.28019932,0
+EMB.US,D,20150305,000000,84.8022,84.8969,84.6235,84.7607,581685.37790798,0
+EMB.US,D,20150306,000000,84.4675,84.6491,84.1299,84.1871,819981.73077776,0
+EMB.US,D,20150309,000000,84.1871,84.2838,84.1299,84.1299,481735.012806,0
+EMB.US,D,20150310,000000,83.8484,83.8741,83.5344,83.806,628504.98479115,0
+EMB.US,D,20150311,000000,83.6983,83.9778,83.5937,83.9541,604828.29186522,0
+EMB.US,D,20150312,000000,84.1446,84.3845,83.961,84.0567,1714278.2560742,0
+EMB.US,D,20150313,000000,83.7398,83.8484,83.3508,83.4288,1080378.7612503,0
+EMB.US,D,20150316,000000,83.4457,83.495,83.1297,83.181,1817248.979591,0
+EMB.US,D,20150317,000000,83.2649,83.3508,83.0892,83.3093,588257.84797969,0
+EMB.US,D,20150318,000000,83.2462,84.4675,83.1198,84.3845,826696.00171401,0
+EMB.US,D,20150319,000000,84.4142,84.4142,83.9778,84.0212,1099717.3605845,0
+EMB.US,D,20150320,000000,84.5227,84.9276,84.4072,84.9186,765670.98679327,0
+EMB.US,D,20150323,000000,84.9798,85.2583,84.9631,85.1596,738450.285117,0
+EMB.US,D,20150324,000000,85.2741,85.3679,85.0035,85.2011,1175596.0160665,0
+EMB.US,D,20150325,000000,85.3156,85.6275,85.2011,85.4123,887580.22863353,0
+EMB.US,D,20150326,000000,85.3077,85.3077,84.7696,84.9453,693731.35675574,0
+EMB.US,D,20150327,000000,84.9878,85.1497,84.8534,85.0875,631657.01543736,0
+EMB.US,D,20150330,000000,85.2011,85.3245,85.0677,85.2988,522900.81664705,0
+EMB.US,D,20150331,000000,85.2494,85.3857,85.1684,85.2583,838247.70785793,0
+EMB.US,D,20150401,000000,85.3412,85.4874,85.1852,85.3767,1961390.5712655,0
+EMB.US,D,20150402,000000,85.6838,85.8062,85.5318,85.7895,896261.48013371,0
+EMB.US,D,20150406,000000,85.9178,86.3128,85.8664,86.1311,751330.86793438,0
+EMB.US,D,20150407,000000,85.9662,86.1152,85.8241,85.9494,1601132.3076628,0
+EMB.US,D,20150408,000000,86.29,86.4164,86.1991,86.367,928745.01961127,0
+EMB.US,D,20150409,000000,86.5576,86.601,86.2713,86.3907,1147744.3005429,0
+EMB.US,D,20150410,000000,86.3226,86.609,86.298,86.3996,585499.82116426,0
+EMB.US,D,20150413,000000,86.4164,86.4164,86.2525,86.2713,696627.13298244,0
+EMB.US,D,20150414,000000,86.4342,86.5843,86.3128,86.3749,1032253.57355,0
+EMB.US,D,20150415,000000,86.3226,86.5319,86.3128,86.524,602060.13641662,0
+EMB.US,D,20150416,000000,86.4342,86.524,86.2624,86.3226,1005099.7208528,0
+EMB.US,D,20150417,000000,86.1222,86.29,85.9494,86.2091,1024222.5803001,0
+EMB.US,D,20150420,000000,86.0106,86.0975,85.8161,85.9928,1125286.0821888,0
+EMB.US,D,20150421,000000,85.9405,86.1311,85.9267,86.0817,1122323.4569831,0
+EMB.US,D,20150422,000000,86.367,86.3996,86.2525,86.3907,1796928.9157015,0
+EMB.US,D,20150423,000000,86.3749,86.7037,86.3295,86.609,1807255.0572305,0
+EMB.US,D,20150424,000000,86.7916,86.7916,86.676,86.7916,978705.51564416,0
+EMB.US,D,20150427,000000,86.8587,86.9199,86.7916,86.8686,812354.8699918,0
+EMB.US,D,20150428,000000,86.8084,86.913,86.7294,86.8321,2587570.0218781,0
+EMB.US,D,20150429,000000,86.4697,86.4983,86.1804,86.2624,685058.20816211,0
+EMB.US,D,20150430,000000,86.1311,86.1716,85.8921,86.0106,598911.14436038,0
+EMB.US,D,20150501,000000,85.9741,86.217,85.7174,86.1054,1089262.5854142,0
+EMB.US,D,20150504,000000,86.0106,86.0817,85.9563,85.9662,414636.8694294,0
+EMB.US,D,20150505,000000,85.8418,85.984,85.7262,85.8339,693236.06659314,0
+EMB.US,D,20150506,000000,85.7619,85.9346,85.7529,85.8062,623885.31519691,0
+EMB.US,D,20150507,000000,85.668,85.7342,85.5141,85.6838,639777.14065926,0
+EMB.US,D,20150508,000000,85.9267,86.1991,85.9089,86.1716,1194483.891224,0
+EMB.US,D,20150511,000000,86.1508,86.2248,85.6355,85.7619,1826524.7818589,0
+EMB.US,D,20150512,000000,85.2583,85.4962,85.1684,85.3156,985684.14390646,0
+EMB.US,D,20150513,000000,85.6838,85.7619,85.3767,85.4054,1063056.7727827,0
+EMB.US,D,20150514,000000,85.4212,85.6838,85.4123,85.6838,890726.18209982,0
+EMB.US,D,20150515,000000,85.7529,86.1222,85.7174,86.1222,628661.97860547,0
+EMB.US,D,20150518,000000,86.2624,86.2624,85.8241,85.8823,1802069.1970414,0
+EMB.US,D,20150519,000000,85.7529,85.7619,85.4627,85.4804,837317.89933183,0
+EMB.US,D,20150520,000000,85.5219,85.6769,85.3955,85.5318,1113536.8676979,0
+EMB.US,D,20150521,000000,85.6927,86.0659,85.668,86.0017,1007094.0487263,0
+EMB.US,D,20150522,000000,85.9662,86.1567,85.9405,86.1311,830706.94045404,0
+EMB.US,D,20150526,000000,85.984,86.0392,85.8506,85.8744,387600.50887704,0
+EMB.US,D,20150527,000000,85.8744,85.9089,85.7015,85.7174,489727.5172498,0
+EMB.US,D,20150528,000000,85.5999,85.6769,85.4547,85.4874,615404.61063373,0
+EMB.US,D,20150529,000000,85.5219,85.7816,85.4874,85.7342,738186.94065428,0
+EMB.US,D,20150601,000000,85.5051,85.6355,85.1773,85.283,1108841.2333548,0
+EMB.US,D,20150602,000000,85.2011,85.2988,85.0203,85.1684,690810.25894609,0
+EMB.US,D,20150603,000000,85.0875,85.1684,84.7696,84.8466,912860.28419215,0
+EMB.US,D,20150604,000000,84.8288,84.9798,84.5227,84.7696,1076973.5147746,0
+EMB.US,D,20150605,000000,84.3925,84.4951,84.2216,84.3105,826432.65725128,0
+EMB.US,D,20150608,000000,84.2591,84.3036,84.0903,84.1061,584641.92593376,0
+EMB.US,D,20150609,000000,84.0725,84.0962,83.7892,83.7971,990456.75586176,0
+EMB.US,D,20150610,000000,83.5937,83.7477,83.4851,83.4851,690602.62196586,0
+EMB.US,D,20150611,000000,84.0903,84.0903,83.4674,83.7162,887561.9970938,0
+EMB.US,D,20150612,000000,83.8741,83.8988,83.7537,83.8307,796662.57860315,0
+EMB.US,D,20150615,000000,83.7537,83.8227,83.3834,83.42,1056211.8424784,0
+EMB.US,D,20150616,000000,83.3676,83.4288,83.2728,83.4012,1470735.2712161,0
+EMB.US,D,20150617,000000,83.3587,83.7813,83.3587,83.7724,654615.58827068,0
+EMB.US,D,20150618,000000,83.8227,84.2127,83.8227,84.1959,758148.45092909,0
+EMB.US,D,20150619,000000,84.2315,84.5227,84.2315,84.3993,1050731.2390638,0
+EMB.US,D,20150622,000000,84.6491,84.6491,84.4576,84.5376,680860.90257154,0
+EMB.US,D,20150623,000000,84.5721,84.6847,84.5049,84.5049,818285.1847198,0
+EMB.US,D,20150624,000000,84.6935,84.7163,84.5454,84.5929,699921.9773565,0
+EMB.US,D,20150625,000000,84.6491,84.7093,84.3668,84.4576,673422.43436278,0
+EMB.US,D,20150626,000000,84.3668,84.4576,84.1357,84.1959,944721.92559236,0
+EMB.US,D,20150629,000000,84.0025,84.0962,83.7625,83.9778,777605.55527146,0
+EMB.US,D,20150630,000000,84.1446,84.2838,83.9866,84.1871,1029123.8258969,0
+EMB.US,D,20150701,000000,84.4142,84.6235,84.2759,84.4951,6657868.629523,0
+EMB.US,D,20150702,000000,84.4764,84.6008,84.3578,84.5524,1328661.9464375,0
+EMB.US,D,20150706,000000,84.4477,84.4764,84.1782,84.1959,1190543.8529163,0
+EMB.US,D,20150707,000000,84.1357,84.4319,84.0725,84.1357,1122915.9820242,0
+EMB.US,D,20150708,000000,84.2315,84.2681,83.9778,83.9778,1223188.4376614,0
+EMB.US,D,20150709,000000,84.0725,84.3578,84.0725,84.1634,842251.55655472,0
+EMB.US,D,20150710,000000,84.5049,84.5524,84.3668,84.4764,759794.35382115,0
+EMB.US,D,20150713,000000,84.3925,84.4764,84.2838,84.3411,601514.20308812,0
+EMB.US,D,20150714,000000,84.3925,84.3925,84.0478,84.0814,1458456.3292099,0
+EMB.US,D,20150715,000000,84.0725,84.1299,84.0212,84.0814,1215260.7564699,0
+EMB.US,D,20150716,000000,84.2838,84.3342,84.0962,84.3036,879443.89759855,0
+EMB.US,D,20150717,000000,84.3578,84.4764,84.2216,84.3253,716612.9519769,0
+EMB.US,D,20150720,000000,84.3036,84.3993,84.1871,84.2127,588635.64599737,0
+EMB.US,D,20150721,000000,84.2838,84.3411,84.1703,84.2759,968793.63521238,0
+EMB.US,D,20150722,000000,84.1634,84.4477,84.1634,84.3184,661726.90162768,0
+EMB.US,D,20150723,000000,84.2838,84.3036,84.0478,84.0962,625447.15043355,0
+EMB.US,D,20150724,000000,84.1357,84.1357,83.7319,83.7971,833923.7943526,0
+EMB.US,D,20150727,000000,83.4851,83.6293,83.4288,83.4604,989469.21412652,0
+EMB.US,D,20150728,000000,83.5029,83.6391,83.4288,83.6056,976467.08771096,0
+EMB.US,D,20150729,000000,83.806,84.0567,83.7971,84.0478,1070889.2448223,0
+EMB.US,D,20150730,000000,83.9541,84.349,83.7724,84.3036,1294456.539319,0
+EMB.US,D,20150731,000000,84.3757,84.4477,84.1959,84.3105,545588.95497444,0
+EMB.US,D,20150803,000000,84.3184,84.349,83.8829,83.9541,4279135.8309052,0
+EMB.US,D,20150804,000000,84.1703,84.3184,83.9698,84.0725,1850379.7387289,0
+EMB.US,D,20150805,000000,84.0725,84.0903,83.9541,83.9866,1049566.4462478,0
+EMB.US,D,20150806,000000,83.9274,84.0301,83.5937,83.6816,1848660.909678,0
+EMB.US,D,20150807,000000,83.6727,83.7892,83.5937,83.724,1156844.8774568,0
+EMB.US,D,20150810,000000,83.7082,83.7971,83.6213,83.7398,801332.89136331,0
+EMB.US,D,20150811,000000,83.9451,83.9451,83.5937,83.7625,1113472.0444455,0
+EMB.US,D,20150812,000000,83.6816,83.8484,83.6213,83.806,1172519.9501691,0
+EMB.US,D,20150813,000000,83.7892,83.8988,83.724,83.7398,992560.47297363,0
+EMB.US,D,20150814,000000,83.7319,83.7892,83.647,83.7892,1419856.1081537,0
+EMB.US,D,20150817,000000,83.5779,83.8484,83.5779,83.8396,747041.39178186,0
+EMB.US,D,20150818,000000,83.6983,83.7537,83.5127,83.5344,705581.85757853,0
+EMB.US,D,20150819,000000,83.4525,83.5414,83.2462,83.3222,1822909.8726763,0
+EMB.US,D,20150820,000000,82.8532,83.1198,82.8532,83.0112,1830418.228454,0
+EMB.US,D,20150821,000000,82.7762,82.9954,82.6321,82.6538,1952467.2454323,0
+EMB.US,D,20150824,000000,81.5075,81.9893,81.0751,81.4572,2412781.2119219,0
+EMB.US,D,20150825,000000,82.5521,82.5521,82.0377,82.09,1833402.1237895,0
+EMB.US,D,20150826,000000,82.0466,82.2944,82.0041,82.0713,2261728.8538274,0
+EMB.US,D,20150827,000000,82.8848,83.341,82.8848,83.2728,2404504.0928857,0
+EMB.US,D,20150828,000000,83.1988,83.5246,83.1988,83.3222,1035706.4246017,0
+EMB.US,D,20150831,000000,83.6391,83.7162,83.2946,83.3676,677858.77569644,0
+EMB.US,D,20150901,000000,83.3222,83.5414,83.2126,83.4288,5142881.3599352,0
+EMB.US,D,20150902,000000,83.1899,83.3025,83.0112,83.0734,1006387.0701302,0
+EMB.US,D,20150903,000000,83.1385,83.6056,83.1297,83.495,1022895.7293532,0
+EMB.US,D,20150904,000000,83.4525,83.6125,82.9451,83.4288,901244.76765919,0
+EMB.US,D,20150908,000000,83.4012,83.5581,83.4012,83.4012,751727.91035512,0
+EMB.US,D,20150909,000000,83.647,83.7162,83.4525,83.6816,1254593.2777051,0
+EMB.US,D,20150910,000000,83.6213,83.6983,83.5187,83.5581,777493.12744314,0
+EMB.US,D,20150911,000000,83.5581,83.6125,83.4674,83.5779,671868.70203268,0
+EMB.US,D,20150914,000000,83.4851,83.6293,83.4851,83.6293,304068.65816287,0
+EMB.US,D,20150915,000000,83.5581,83.7162,83.5127,83.5246,743338.36349058,0
+EMB.US,D,20150916,000000,83.7398,83.9363,83.4762,83.8662,1659809.505412,0
+EMB.US,D,20150917,000000,83.8662,84.4576,83.8484,84.349,884447.44239039,0
+EMB.US,D,20150918,000000,84.4477,84.665,84.3993,84.5849,1373674.605161,0
+EMB.US,D,20150921,000000,84.5454,84.6008,84.0962,84.0962,1019415.530992,0
+EMB.US,D,20150922,000000,83.806,84.3757,83.42,83.4288,736502.54895613,0
+EMB.US,D,20150923,000000,83.4851,83.5246,83.1652,83.2649,965789.48261064,0
+EMB.US,D,20150924,000000,82.7525,83.0556,82.6321,82.9806,1419859.1467437,0
+EMB.US,D,20150925,000000,83.1899,83.1899,82.6863,82.7842,531250.86184219,0
+EMB.US,D,20150928,000000,82.4573,82.5521,81.9173,82.0634,666094.3682557,0
+EMB.US,D,20150929,000000,81.8195,81.9252,81.6744,81.8797,890923.69044688,0
+EMB.US,D,20150930,000000,82.2698,82.484,82.2154,82.484,1270849.733962,0
+EMB.US,D,20151001,000000,82.6459,82.8354,82.2154,82.2461,3975545.2442285,0
+EMB.US,D,20151002,000000,82.7357,83.1731,82.5609,83.1731,1301332.8683861,0
+EMB.US,D,20151005,000000,83.4288,83.7319,83.3222,83.5937,800153.91846094,0
+EMB.US,D,20151006,000000,83.6125,83.8909,83.5848,83.8484,932846.10318662,0
+EMB.US,D,20151007,000000,84.1871,84.3342,83.9541,84.113,910902.41939811,0
+EMB.US,D,20151008,000000,83.9274,84.1703,83.7892,84.1545,856553.18660752,0
+EMB.US,D,20151009,000000,84.3036,84.5227,84.2759,84.5049,595177.73016953,0
+EMB.US,D,20151012,000000,84.5623,84.6491,84.349,84.6235,356944.17482548,0
+EMB.US,D,20151013,000000,84.2127,84.3993,84.0301,84.0301,995648.69323078,0
+EMB.US,D,20151014,000000,84.2759,84.3993,84.1061,84.3925,901248.81911247,0
+EMB.US,D,20151015,000000,84.7093,84.8288,84.6076,84.8189,916665.61167858,0
+EMB.US,D,20151016,000000,85.1162,85.3955,84.9552,85.2988,1485127.0461043,0
+EMB.US,D,20151019,000000,85.0203,85.3077,85.0203,85.2988,928727.80093487,0
+EMB.US,D,20151020,000000,84.9453,85.0529,84.6748,84.8189,1440049.5641284,0
+EMB.US,D,20151021,000000,84.4764,84.6403,84.424,84.5306,775762.14403237,0
+EMB.US,D,20151022,000000,84.5721,84.9276,84.4576,84.8811,852695.19022855,0
+EMB.US,D,20151023,000000,85.125,85.2011,84.9631,85.0529,883396.09026611,0
+EMB.US,D,20151026,000000,84.9798,85.2267,84.9453,85.1072,558193.02610595,0
+EMB.US,D,20151027,000000,84.9108,85.0352,84.7518,84.8624,1655179.7071846,0
+EMB.US,D,20151028,000000,84.8713,85.043,84.4576,84.5227,727217.63091831,0
+EMB.US,D,20151029,000000,84.6491,84.7696,84.5929,84.6491,840371.68223617,0
+EMB.US,D,20151030,000000,84.6491,84.7163,84.3925,84.4675,1146054.8445282,0
+EMB.US,D,20151102,000000,84.4477,84.8288,84.3993,84.5376,4266758.641157,0
+EMB.US,D,20151103,000000,84.8022,85.0677,84.7093,85.0035,1315969.7561973,0
+EMB.US,D,20151104,000000,85.2267,85.4469,84.9552,84.9878,887579.21577022,0
+EMB.US,D,20151105,000000,85.0875,85.2188,84.8881,85.0875,1075533.2231362,0
+EMB.US,D,20151106,000000,84.6076,84.6313,84.3036,84.5849,1395712.4852381,0
+EMB.US,D,20151109,000000,84.1357,84.4142,84.0647,84.1703,819557.34104743,0
+EMB.US,D,20151110,000000,84.0903,84.3184,84.0025,84.2838,590211.66132048,0
+EMB.US,D,20151111,000000,84.0647,84.349,84.0647,84.3036,457433.38321275,0
+EMB.US,D,20151112,000000,84.349,84.5454,84.3411,84.4477,1067733.1627229,0
+EMB.US,D,20151113,000000,84.349,84.3925,84.1959,84.3342,919604.94102796,0
+EMB.US,D,20151116,000000,84.1446,84.3668,84.0725,84.3668,2357656.1258296,0
+EMB.US,D,20151117,000000,84.5227,84.6235,84.3845,84.5849,1143067.910603,0
+EMB.US,D,20151118,000000,84.9029,84.9029,84.7015,84.7765,690112.39611986,0
+EMB.US,D,20151119,000000,84.9453,84.9967,84.8466,84.9276,1206391.1123926,0
+EMB.US,D,20151120,000000,85.0875,85.2988,85.043,85.2099,1826277.6432093,0
+EMB.US,D,20151123,000000,85.1329,85.2336,85.0352,85.1162,828013.73689098,0
+EMB.US,D,20151124,000000,85.1072,85.1072,84.8624,85.0203,1024879.9285936,0
+EMB.US,D,20151125,000000,85.0677,85.2188,84.8534,84.9453,553755.67190898,0
+EMB.US,D,20151127,000000,84.9276,85.0035,84.8466,84.9552,483778.9709821,0
+EMB.US,D,20151130,000000,84.9029,85.0115,84.7015,84.7262,1612529.0457191,0
+EMB.US,D,20151201,000000,84.6008,84.6847,84.4862,84.6491,3006233.0229973,0
+EMB.US,D,20151202,000000,84.5454,84.6403,84.2838,84.3578,1015510.9429004,0
+EMB.US,D,20151203,000000,84.3578,84.3578,83.7813,83.7971,1592575.6383509,0
+EMB.US,D,20151204,000000,83.5779,83.961,83.5681,83.9166,1425261.7596829,0
+EMB.US,D,20151207,000000,83.6727,83.9778,83.6648,83.7162,814961.98017282,0
+EMB.US,D,20151208,000000,83.6648,83.7162,83.5681,83.5779,1681324.748017,0
+EMB.US,D,20151209,000000,83.7971,83.9363,83.6905,83.724,1307315.8520067,0
+EMB.US,D,20151210,000000,83.6648,83.7625,83.5848,83.5937,1153943.0240502,0
+EMB.US,D,20151211,000000,83.2649,83.2946,82.2461,82.3211,2324775.5439312,0
+EMB.US,D,20151214,000000,82.1987,82.8157,82.1987,82.637,1628266.9159571,0
+EMB.US,D,20151215,000000,82.7624,82.9954,82.6943,82.9105,1399034.6769218,0
+EMB.US,D,20151216,000000,82.9293,83.1988,82.5847,82.9736,1765008.5282289,0
+EMB.US,D,20151217,000000,83.1564,83.341,83.0181,83.0468,1207416.1300706,0
+EMB.US,D,20151218,000000,83.0734,83.1484,82.8532,82.8532,1301560.7626328,0
+EMB.US,D,20151221,000000,82.9954,83.027,82.6538,82.712,1253337.3271905,0
+EMB.US,D,20151222,000000,82.7525,83.0043,82.6636,82.8532,1612094.5273557,0
+EMB.US,D,20151223,000000,82.8532,83.2284,82.8157,83.2206,1735719.5596569,0
+EMB.US,D,20151224,000000,83.2363,83.5937,83.2126,83.2649,1216328.3144074,0
+EMB.US,D,20151228,000000,83.3025,83.3025,83.0112,83.027,679671.80103599,0
+EMB.US,D,20151229,000000,83.1198,83.2206,83.0368,83.1119,558405.72740277,0
+EMB.US,D,20151230,000000,82.87,83.3025,82.87,83.2856,1350923.6693078,0
+EMB.US,D,20151231,000000,83.2946,83.3222,83.0734,83.1297,1017598.4541992,0
+EMB.US,D,20160104,000000,82.8937,83.1484,82.8611,83.0368,1590334.1718278,0
+EMB.US,D,20160105,000000,83.103,83.5779,83.0813,83.2561,1489610.9920139,0
+EMB.US,D,20160106,000000,83.1385,83.3222,83.0962,83.2462,1163058.7939139,0
+EMB.US,D,20160107,000000,82.6222,82.9954,82.6222,82.8532,1493912.6225263,0
+EMB.US,D,20160108,000000,82.9371,83.1484,82.7525,82.7842,2565119.9064304,0
+EMB.US,D,20160111,000000,82.8611,82.8611,82.5609,82.637,1002526.0351613,0
+EMB.US,D,20160112,000000,82.6123,82.7042,82.2066,82.2618,1677368.5038961,0
+EMB.US,D,20160113,000000,82.4405,82.4899,81.9104,81.9252,1934587.1692763,0
+EMB.US,D,20160114,000000,81.5678,82.1127,81.5678,82.022,917472.86374318,0
+EMB.US,D,20160115,000000,81.401,81.9104,81.0356,81.2232,1636095.3365434,0
+EMB.US,D,20160119,000000,81.6526,81.7128,81.3595,81.5174,2148772.3108567,0
+EMB.US,D,20160120,000000,81.0356,81.2144,80.8559,81.0287,2751959.7641463,0
+EMB.US,D,20160121,000000,81.1817,81.475,81.1482,81.3841,1021830.1971426,0
+EMB.US,D,20160122,000000,82.0713,82.3517,81.8629,82.1552,1686174.3375844,0
+EMB.US,D,20160125,000000,82.2461,82.3121,81.778,81.778,1067969.1598759,0
+EMB.US,D,20160126,000000,81.8107,82.1552,81.5846,82.0288,1788296.2816407,0
+EMB.US,D,20160127,000000,82.2856,82.7447,82.2856,82.4327,984228.65931823,0
+EMB.US,D,20160128,000000,83.1385,83.2126,82.8078,82.8611,707925.62329681,0
+EMB.US,D,20160129,000000,83.3676,83.3676,82.9875,83.1484,1398680.1747604,0
+EMB.US,D,20160201,000000,82.9954,83.0734,82.6034,82.7447,3274171.8337371,0
+EMB.US,D,20160202,000000,82.5284,82.5768,82.3715,82.5609,1297346.2383658,0
+EMB.US,D,20160203,000000,82.5946,82.9371,82.409,82.9194,1332571.5988458,0
+EMB.US,D,20160204,000000,83.027,83.0734,82.7989,83.027,1651115.0866888,0
+EMB.US,D,20160205,000000,82.9293,83.0556,82.9105,82.9371,1016752.7133285,0
+EMB.US,D,20160208,000000,82.6943,82.6943,82.4327,82.5768,965161.50735337,0
+EMB.US,D,20160209,000000,82.2461,82.5195,82.2461,82.3023,993474.07568664,0
+EMB.US,D,20160210,000000,82.477,82.6538,82.3715,82.3902,944267.14996249,0
+EMB.US,D,20160211,000000,82.0555,82.3359,81.9973,82.2856,1108801.7316853,0
+EMB.US,D,20160212,000000,82.3813,82.7042,82.2698,82.6123,1256901.5932073,0
+EMB.US,D,20160216,000000,83.0181,83.0181,82.6321,82.8769,2590870.9434321,0
+EMB.US,D,20160217,000000,83.2206,83.5493,83.1385,83.4525,2189625.1399323,0
+EMB.US,D,20160218,000000,83.6293,83.8662,83.5681,83.7162,1583762.7146194,0
+EMB.US,D,20160219,000000,83.7724,83.7724,83.42,83.6391,722623.28290702,0
+EMB.US,D,20160222,000000,84.0478,84.0962,83.961,84.0567,832771.15589649,0
+EMB.US,D,20160223,000000,84.038,84.1545,83.8227,84.038,818376.34241843,0
+EMB.US,D,20160224,000000,83.6293,84.0725,83.6293,84.0567,1074412.9963063,0
+EMB.US,D,20160225,000000,84.0567,84.3993,84.038,84.3411,1471742.0573545,0
+EMB.US,D,20160226,000000,84.6313,84.7765,84.4142,84.4862,1701041.1453688,0
+EMB.US,D,20160229,000000,84.7262,84.8466,84.5049,84.6235,1787429.2706402,0
+EMB.US,D,20160301,000000,85.1162,85.6769,85.0203,85.5574,8984347.8095555,0
+EMB.US,D,20160302,000000,85.2662,85.437,85.0974,85.3857,2971217.3252242,0
+EMB.US,D,20160303,000000,85.3857,85.5141,85.2741,85.4874,2318560.6146109,0
+EMB.US,D,20160304,000000,85.5318,85.744,85.5318,85.6927,2073746.4862886,0
+EMB.US,D,20160307,000000,85.7717,85.8823,85.6275,85.8664,1774106.0665528,0
+EMB.US,D,20160308,000000,85.7895,85.9346,85.3955,85.5141,2394572.9680509,0
+EMB.US,D,20160309,000000,85.5406,85.744,85.437,85.7262,1249248.397975,0
+EMB.US,D,20160310,000000,85.902,86.1508,85.6355,85.6838,1512592.8607035,0
+EMB.US,D,20160311,000000,85.9089,86.2624,85.9089,86.2248,1578025.8567851,0
+EMB.US,D,20160314,000000,86.1054,86.2624,86.0392,86.0392,1500595.4946997,0
+EMB.US,D,20160315,000000,85.7964,86.0106,85.5219,85.5318,1340613.7335921,0
+EMB.US,D,20160316,000000,85.4716,86.5161,85.4716,86.3996,1866923.8481681,0
+EMB.US,D,20160317,000000,86.8321,87.2368,86.7629,87.068,2054374.462465,0
+EMB.US,D,20160318,000000,87.4324,87.4679,87.068,87.1431,1821334.8702165,0
+EMB.US,D,20160321,000000,87.3524,87.6071,87.3524,87.4679,2439795.2894813,0
+EMB.US,D,20160322,000000,87.3612,87.5192,87.2723,87.3168,2194549.6813854,0
+EMB.US,D,20160323,000000,87.1431,87.2191,86.7452,86.7629,1506180.4230361,0
+EMB.US,D,20160324,000000,86.6218,86.7452,86.2436,86.5576,1389621.1252425,0
+EMB.US,D,20160328,000000,86.3819,86.8014,86.1991,86.7215,1529958.4022939,0
+EMB.US,D,20160329,000000,86.685,87.1746,86.5753,87.1658,2057166.9266332,0
+EMB.US,D,20160330,000000,87.1746,87.3967,87.1746,87.2625,1521379.4499889,0
+EMB.US,D,20160331,000000,87.3967,87.6594,87.3612,87.4402,2604925.4348352,0
+EMB.US,D,20160401,000000,87.4234,87.8361,87.2536,87.6594,1787937.728026,0
+EMB.US,D,20160404,000000,87.5538,87.7492,87.5449,87.6338,1471455.4170355,0
+EMB.US,D,20160405,000000,87.4936,87.4936,87.2625,87.4057,1666550.1107947,0
+EMB.US,D,20160406,000000,87.378,87.6071,87.3336,87.6071,1917735.1493883,0
+EMB.US,D,20160407,000000,87.5893,87.5893,87.1055,87.2536,1930917.5654745,0
+EMB.US,D,20160408,000000,87.4846,87.6071,87.4324,87.5192,1271278.1751457,0
+EMB.US,D,20160411,000000,87.9073,88.0425,87.6792,87.8905,2021965.8748729,0
+EMB.US,D,20160412,000000,87.9783,88.1501,87.9358,88.0217,2034634.7692568,0
+EMB.US,D,20160413,000000,88.2992,88.4542,88.2992,88.388,2338504.9062093,0
+EMB.US,D,20160414,000000,88.5608,88.631,88.4443,88.4898,945586.91086608,0
+EMB.US,D,20160415,000000,88.5786,88.5963,88.4542,88.5341,924080.78403103,0
+EMB.US,D,20160418,000000,88.2893,88.5875,88.2805,88.5875,1120740.3516168,0
+EMB.US,D,20160419,000000,88.8511,88.932,88.6467,88.932,2601886.8448806,0
+EMB.US,D,20160420,000000,89.011,89.2183,88.7889,89.011,2047122.3611068,0
+EMB.US,D,20160421,000000,89.0654,89.4494,88.6754,88.6832,1836975.5055759,0
+EMB.US,D,20160422,000000,88.6467,88.7376,88.543,88.543,1169648.482662,0
+EMB.US,D,20160425,000000,88.3999,88.4256,88.1768,88.2005,1808232.4703325,0
+EMB.US,D,20160426,000000,88.2805,88.308,88.1679,88.2893,1427988.3877354,0
+EMB.US,D,20160427,000000,88.3515,88.7809,88.2715,88.6754,1407989.4015179,0
+EMB.US,D,20160428,000000,88.8066,88.9863,88.7474,88.8431,2056204.7064809,0
+EMB.US,D,20160429,000000,88.9863,89.0406,88.6921,88.7632,1418402.6492921,0
+EMB.US,D,20160502,000000,89.0564,89.0564,88.7376,88.7809,1284788.7589468,0
+EMB.US,D,20160503,000000,88.7563,88.7563,88.4167,88.543,1738065.3511018,0
+EMB.US,D,20160504,000000,88.4167,88.4898,88.317,88.3515,1254471.734107,0
+EMB.US,D,20160505,000000,88.6141,88.6141,88.3614,88.5341,1221794.7377355,0
+EMB.US,D,20160506,000000,88.4344,88.6754,88.308,88.6556,1291964.8955563,0
+EMB.US,D,20160509,000000,88.4087,88.7889,88.4087,88.4542,1501533.4061323,0
+EMB.US,D,20160510,000000,88.7563,88.8678,88.631,88.8156,1214967.0261078,0
+EMB.US,D,20160511,000000,89.0307,89.0742,88.8758,89.0406,1396729.4000096,0
+EMB.US,D,20160512,000000,89.2183,89.3388,89.0742,89.2263,977426.26927328,0
+EMB.US,D,20160513,000000,89.3142,89.3142,89.0654,89.2717,473746.55981546,0
+EMB.US,D,20160516,000000,89.3299,89.3862,89.2263,89.321,1082169.5035969,0
+EMB.US,D,20160517,000000,89.2914,89.3299,89.171,89.254,461629.67593998,0
+EMB.US,D,20160518,000000,89.254,89.254,88.3614,88.3999,2276580.468662,0
+EMB.US,D,20160519,000000,88.0672,88.1846,87.8905,88.0948,2083030.3914631,0
+EMB.US,D,20160520,000000,88.2992,88.4631,88.1324,88.1846,1914797.8457655,0
+EMB.US,D,20160523,000000,88.4542,88.4542,88.1234,88.1926,1162307.2493318,0
+EMB.US,D,20160524,000000,88.1501,88.5341,88.1501,88.3999,2492206.9147442,0
+EMB.US,D,20160525,000000,88.631,88.6754,88.5243,88.631,1218923.2702286,0
+EMB.US,D,20160526,000000,88.7563,88.7731,88.6141,88.6655,1257640.9834296,0
+EMB.US,D,20160527,000000,88.7731,88.8066,88.6141,88.6141,696396.20014589,0
+EMB.US,D,20160531,000000,88.5963,88.7197,88.543,88.543,1223926.8150204,0
+EMB.US,D,20160601,000000,88.7109,88.9034,88.5608,88.8758,2319172.3840551,0
+EMB.US,D,20160602,000000,89.0307,89.1512,88.8511,89.0476,5803068.7093192,0
+EMB.US,D,20160603,000000,89.6133,90.0102,89.6044,89.7752,1624382.5851318,0
+EMB.US,D,20160606,000000,89.8226,90.0754,89.8226,89.9193,1127843.5620672,0
+EMB.US,D,20160607,000000,90.4229,90.486,90.0378,90.0654,1887609.5557154,0
+EMB.US,D,20160608,000000,90.6747,90.6747,90.4229,90.5413,1010744.408125,0
+EMB.US,D,20160609,000000,90.4318,90.4416,90.1908,90.4416,1143346.4480154,0
+EMB.US,D,20160610,000000,90.2817,90.2905,90.0754,90.0832,1115042.995452,0
+EMB.US,D,20160613,000000,89.9105,90.0378,89.7752,89.7752,1019143.0707594,0
+EMB.US,D,20160614,000000,89.3664,89.4573,89.2351,89.3487,1427729.094726,0
+EMB.US,D,20160615,000000,89.4948,89.7939,89.4771,89.713,1436614.9446164,0
+EMB.US,D,20160616,000000,89.6765,89.8226,89.5293,89.7327,1116722.3228335,0
+EMB.US,D,20160617,000000,89.866,89.938,89.6399,89.6399,949871.32270201,0
+EMB.US,D,20160620,000000,90.3527,90.3527,90.0911,90.2343,1851418.9364934,0
+EMB.US,D,20160621,000000,90.3074,90.3262,90.1356,90.1632,1180826.4422415,0
+EMB.US,D,20160622,000000,90.3172,90.5601,90.3172,90.5601,1738125.1100375,0
+EMB.US,D,20160623,000000,90.6657,90.883,90.6657,90.7783,728607.27939087,0
+EMB.US,D,20160624,000000,89.3664,90.2995,89.3664,90.0003,1637661.2232332,0
+EMB.US,D,20160627,000000,90.2076,90.5236,89.7327,90.2817,2308742.9304678,0
+EMB.US,D,20160628,000000,90.7319,91.0064,90.6213,90.9412,1595209.0829781,0
+EMB.US,D,20160629,000000,91.6599,91.892,91.3806,91.8456,1707437.3772231,0
+EMB.US,D,20160630,000000,91.882,92.3234,91.809,92.28,6631919.0713111,0
+EMB.US,D,20160701,000000,92.6937,92.978,92.28,92.6374,1971471.5998714,0
+EMB.US,D,20160705,000000,92.8902,92.9435,92.666,92.824,2248036.9674922,0
+EMB.US,D,20160706,000000,92.7391,92.9879,92.6847,92.9524,1682685.0234533,0
+EMB.US,D,20160707,000000,93.2238,93.2238,92.8526,92.9345,1390466.8661132,0
+EMB.US,D,20160708,000000,93.13,93.6869,93.13,93.6869,1798370.2202033,0
+EMB.US,D,20160711,000000,93.9257,94.1233,93.8468,93.9446,1809286.8610468,0
+EMB.US,D,20160712,000000,93.904,93.9446,93.6306,93.6306,2042468.2541597,0
+EMB.US,D,20160713,000000,93.8103,93.8665,93.6306,93.6769,2113866.0023219,0
+EMB.US,D,20160714,000000,93.8004,94.0561,93.5684,93.7156,4255970.633955,0
+EMB.US,D,20160715,000000,93.6769,93.7915,93.5832,93.6958,7550401.7597825,0
+EMB.US,D,20160718,000000,93.6504,93.6869,93.4578,93.5684,4765153.2298205,0
+EMB.US,D,20160719,000000,93.6306,93.7156,93.4668,93.5832,3057636.8492586,0
+EMB.US,D,20160720,000000,93.6681,93.7056,93.4578,93.5507,2748378.2794533,0
+EMB.US,D,20160721,000000,93.6306,93.6306,93.4183,93.5507,2439171.3656773,0
+EMB.US,D,20160722,000000,93.6592,93.9624,93.4943,93.5605,3598784.3985827,0
+EMB.US,D,20160725,000000,93.6217,93.7441,93.3147,93.3344,1351473.6540897,0
+EMB.US,D,20160726,000000,93.2238,93.2959,93.0264,93.055,4616273.4635436,0
+EMB.US,D,20160727,000000,93.6504,93.7728,93.055,93.4756,3301207.1814261,0
+EMB.US,D,20160728,000000,93.4183,93.7816,93.1775,93.2495,2032186.6786168,0
+EMB.US,D,20160729,000000,93.3246,93.5605,93.2238,93.5507,2301411.8257707,0
+EMB.US,D,20160801,000000,93.4578,93.5318,93.0362,93.2327,2718485.6443437,0
+EMB.US,D,20160802,000000,93.3147,93.3147,92.9602,92.9691,3211738.9388041,0
+EMB.US,D,20160803,000000,92.978,93.215,92.9345,93.1024,3489517.7166801,0
+EMB.US,D,20160804,000000,93.5418,93.7816,93.5131,93.7254,1700500.2763569,0
+EMB.US,D,20160805,000000,93.8942,93.8942,93.4756,93.4756,2345718.5187614,0
+EMB.US,D,20160808,000000,93.8665,94.0384,93.8665,94.0186,3374516.2026698,0
+EMB.US,D,20160809,000000,94.3197,94.528,94.2753,94.4935,2961472.5672399,0
+EMB.US,D,20160810,000000,94.6484,94.7433,94.5863,94.7364,1936547.059797,0
+EMB.US,D,20160811,000000,94.6287,94.7068,94.4273,94.6287,2575556.4500611,0
+EMB.US,D,20160812,000000,94.7265,95.0049,94.7265,94.9951,3687039.2309496,0
+EMB.US,D,20160815,000000,95.0138,95.1283,95.0138,95.1086,1071485.8213168,0
+EMB.US,D,20160816,000000,95.233,95.2527,94.8381,94.8568,3909624.0480277,0
+EMB.US,D,20160817,000000,95.0326,95.2044,94.8105,95.157,5595319.3012626,0
+EMB.US,D,20160818,000000,95.2527,95.4215,95.148,95.4028,2762466.1953459,0
+EMB.US,D,20160819,000000,95.2142,95.2429,94.8963,94.9249,1594725.9471754,0
+EMB.US,D,20160822,000000,94.9437,95.0908,94.7818,95.0513,2630940.8291629,0
+EMB.US,D,20160823,000000,95.157,95.2814,95.1185,95.1382,3526578.3854925,0
+EMB.US,D,20160824,000000,95.148,95.2231,94.7719,94.8005,2270363.513615,0
+EMB.US,D,20160825,000000,94.9151,94.9151,94.6969,94.7917,1319422.607249,0
+EMB.US,D,20160826,000000,94.9852,95.2892,94.6871,94.6969,3027216.5123601,0
+EMB.US,D,20160829,000000,94.6969,95.1668,94.6969,95.157,2230938.821818,0
+EMB.US,D,20160830,000000,95.1955,95.2044,94.8865,95.1185,2325519.9984701,0
+EMB.US,D,20160831,000000,95.1283,95.1283,94.7631,94.7631,2035635.4782152,0
+EMB.US,D,20160901,000000,94.6387,94.7719,94.4747,94.6484,5250672.2999833,0
+EMB.US,D,20160902,000000,94.9566,94.9566,94.6484,94.9151,2750636.9646529,0
+EMB.US,D,20160906,000000,95.2626,95.5173,95.0414,95.5173,3718388.3635109,0
+EMB.US,D,20160907,000000,95.8372,95.9359,95.5272,95.7997,3599458.9655526,0
+EMB.US,D,20160908,000000,95.7128,95.857,95.3268,95.3653,2648294.2163932,0
+EMB.US,D,20160909,000000,95.1668,95.2044,94.3197,94.4273,4093119.431067,0
+EMB.US,D,20160912,000000,93.8843,94.6673,93.8843,94.4273,3625627.3022413,0
+EMB.US,D,20160913,000000,94.3395,94.4273,93.3443,93.3729,6283181.1150895,0
+EMB.US,D,20160914,000000,93.6504,93.9446,93.4756,93.5507,3190684.5490089,0
+EMB.US,D,20160915,000000,93.522,93.9446,93.522,93.9446,3252017.4743784,0
+EMB.US,D,20160916,000000,94.0284,94.0284,93.5318,93.6681,2027665.2567643,0
+EMB.US,D,20160919,000000,93.9446,94.0384,93.8103,93.9722,2514381.5313692,0
+EMB.US,D,20160920,000000,94.1717,94.3296,93.99,94.0749,4173563.061524,0
+EMB.US,D,20160921,000000,94.4935,95.1668,94.379,95.1086,2756577.4080139,0
+EMB.US,D,20160922,000000,95.7425,95.857,95.4798,95.4897,5848067.1879563,0
+EMB.US,D,20160923,000000,95.5657,95.5657,94.9753,95.1955,3667745.1976015,0
+EMB.US,D,20160926,000000,94.9437,94.9951,94.7631,94.8865,2181937.5073474,0
+EMB.US,D,20160927,000000,94.9566,95.2231,94.8667,95.1668,2880012.0220115,0
+EMB.US,D,20160928,000000,95.1382,95.2814,94.9437,95.2724,2628944.4755627,0
+EMB.US,D,20160929,000000,95.4028,95.4413,94.8667,94.8667,2627013.9580782,0
+EMB.US,D,20160930,000000,95.0711,95.3751,95.0236,95.1668,2392820.7145104,0
+EMB.US,D,20161003,000000,95.3751,95.4611,95.157,95.3751,3485849.1257416,0
+EMB.US,D,20161004,000000,95.5657,95.5657,94.8381,94.9249,3892453.9890577,0
+EMB.US,D,20161005,000000,94.9753,95.148,94.8005,94.9566,1692742.7562029,0
+EMB.US,D,20161006,000000,94.9566,94.9566,94.6673,94.8005,2111793.683973,0
+EMB.US,D,20161007,000000,94.7068,94.8765,94.538,94.8568,1677910.3857713,0
+EMB.US,D,20161010,000000,94.7068,95.2527,94.7068,95.233,1001621.5482181,0
+EMB.US,D,20161011,000000,94.6969,94.6969,94.2753,94.4935,2799001.1880963,0
+EMB.US,D,20161012,000000,94.3395,94.5123,94.0651,94.4935,1960784.8790012,0
+EMB.US,D,20161013,000000,94.3493,94.7265,94.2654,94.6969,3218116.9391187,0
+EMB.US,D,20161014,000000,94.7631,94.7631,94.1518,94.2082,2256921.8045193,0
+EMB.US,D,20161017,000000,93.9446,94.2654,93.9446,94.2368,3523787.9470509,0
+EMB.US,D,20161018,000000,94.142,94.4175,94.0848,94.3978,2802055.983864,0
+EMB.US,D,20161019,000000,94.2279,94.6484,94.2279,94.538,2133552.0137742,0
+EMB.US,D,20161020,000000,94.7818,94.8479,94.6051,94.6189,1471339.9506172,0
+EMB.US,D,20161021,000000,94.6969,94.9951,94.6871,94.9753,1250230.8753937,0
+EMB.US,D,20161024,000000,94.9249,95.0513,94.8292,94.9664,1840992.521496,0
+EMB.US,D,20161025,000000,94.9052,95.0049,94.8479,94.9951,3601381.3801306,0
+EMB.US,D,20161026,000000,94.6969,94.7068,94.3889,94.4846,1161297.4246036,0
+EMB.US,D,20161027,000000,94.2753,94.2753,93.5318,93.6592,4079167.238859,0
+EMB.US,D,20161028,000000,93.7728,93.916,93.4282,93.4282,2156668.5932853,0
+EMB.US,D,20161031,000000,93.6681,93.9446,93.522,93.5318,1916038.6033304,0
+EMB.US,D,20161101,000000,93.7441,93.7441,93.3147,93.4282,2828121.0084941,0
+EMB.US,D,20161102,000000,93.4282,93.4855,93.2682,93.3443,2392436.8393127,0
+EMB.US,D,20161103,000000,93.5507,93.6769,93.448,93.5733,1902589.8041914,0
+EMB.US,D,20161104,000000,93.522,93.6592,93.3443,93.3641,2375831.9580745,0
+EMB.US,D,20161107,000000,93.9446,94.0946,93.8468,94.0848,2537149.6858987,0
+EMB.US,D,20161108,000000,94.2279,94.3978,94.1144,94.3592,3387776.6092315,0
+EMB.US,D,20161109,000000,93.1399,93.3147,92.7953,92.9435,9358585.6126757,0
+EMB.US,D,20161110,000000,92.1121,92.1121,89.3043,89.5215,15478543.80404,0
+EMB.US,D,20161111,000000,89.3664,90.1908,88.9034,89.0032,5666016.1480088,0
+EMB.US,D,20161114,000000,88.3515,88.8836,88.2182,88.5341,6374871.5798317,0
+EMB.US,D,20161115,000000,90.1454,90.1908,89.7416,90.0832,4904485.7464603,0
+EMB.US,D,20161116,000000,89.7574,90.1001,89.7574,90.0279,2411808.8631365,0
+EMB.US,D,20161117,000000,90.1908,90.3449,89.8226,89.8226,2042139.0735812,0
+EMB.US,D,20161118,000000,89.8226,90.0003,89.2983,89.3142,3634505.0492252,0
+EMB.US,D,20161121,000000,89.8315,90.0378,89.6597,89.7229,3020845.6020887,0
+EMB.US,D,20161122,000000,89.9193,90.1178,89.8315,90.1178,1472394.3413314,0
+EMB.US,D,20161123,000000,89.5955,89.6597,89.2638,89.4326,3269194.6233915,0
+EMB.US,D,20161125,000000,89.8127,89.8127,89.4771,89.4948,907257.12431595,0
+EMB.US,D,20161128,000000,89.8403,89.9559,89.7041,89.8127,2349373.9424768,0
+EMB.US,D,20161129,000000,89.6044,89.8315,89.6044,89.7229,2117541.6833037,0
+EMB.US,D,20161130,000000,89.5698,89.6854,89.3764,89.4948,8769281.4768883,0
+EMB.US,D,20161201,000000,89.1898,89.2263,88.7563,88.9942,9357185.8355699,0
+EMB.US,D,20161202,000000,88.9419,89.4049,88.9419,89.0476,3417559.8551028,0
+EMB.US,D,20161205,000000,89.2183,89.5955,89.2183,89.4326,3784259.9294091,0
+EMB.US,D,20161206,000000,89.7752,90.0832,89.7416,89.866,3257783.7052488,0
+EMB.US,D,20161207,000000,90.4139,90.6747,90.2442,90.4041,3493700.8421842,0
+EMB.US,D,20161208,000000,90.2905,90.5058,90.181,90.3449,4002698.0840625,0
+EMB.US,D,20161209,000000,90.5601,90.5601,89.9559,89.9647,2574320.7568129,0
+EMB.US,D,20161212,000000,90.2995,90.2995,90.0378,90.1988,1903845.754706,0
+EMB.US,D,20161213,000000,90.3262,90.5156,90.2619,90.4781,2399872.2689316,0
+EMB.US,D,20161214,000000,90.6124,90.8148,89.6044,89.6854,4311245.6238184,0
+EMB.US,D,20161215,000000,89.6044,89.7841,89.3142,89.5215,4439513.6215703,0
+EMB.US,D,20161216,000000,89.8038,90.0654,89.6212,89.7041,2285672.9426694,0
+EMB.US,D,20161219,000000,89.8937,90.3172,89.8226,90.1079,3280997.5196383,0
+EMB.US,D,20161220,000000,90.1988,90.3597,90.0467,90.2619,2410564.0541184,0
+EMB.US,D,20161221,000000,90.336,90.6302,90.3172,90.5512,2007796.9299149,0
+EMB.US,D,20161222,000000,90.6569,90.7032,90.3784,90.569,2030848.6861734,0
+EMB.US,D,20161223,000000,90.6213,90.6934,90.5788,90.6934,630302.81718094,0
+EMB.US,D,20161227,000000,90.5877,90.6213,90.5058,90.6213,673114.52391405,0
+EMB.US,D,20161228,000000,90.6302,90.8059,90.6302,90.7418,783802.25305213,0
+EMB.US,D,20161229,000000,90.9599,91.0152,90.883,90.9679,667701.78234166,0
+EMB.US,D,20161230,000000,90.9313,91.0459,90.8148,90.8148,783483.20110691,0
+EMB.US,D,20170103,000000,91.0834,91.2837,90.9965,91.1406,3419950.2125337,0
+EMB.US,D,20170104,000000,91.5632,91.7439,91.5533,91.7054,2397465.7056876,0
+EMB.US,D,20170105,000000,92.1121,92.436,91.8357,92.4271,3854095.8423347,0
+EMB.US,D,20170106,000000,92.4271,92.4271,92.0568,92.3787,1739435.7551713,0
+EMB.US,D,20170109,000000,92.28,92.2987,92.1121,92.2702,2606819.4892402,0
+EMB.US,D,20170110,000000,92.3609,92.3886,92.0469,92.1033,1752142.1254979,0
+EMB.US,D,20170111,000000,92.2415,92.2513,91.7538,92.203,2936505.4864466,0
+EMB.US,D,20170112,000000,92.6028,92.6107,92.3056,92.3886,3341094.7517597,0
+EMB.US,D,20170113,000000,92.6107,92.6749,92.3333,92.436,4308011.5512434,0
+EMB.US,D,20170117,000000,93.0165,93.0461,92.7203,92.7953,2754609.4145868,0
+EMB.US,D,20170118,000000,92.824,92.824,92.0469,92.1486,3657989.2981208,0
+EMB.US,D,20170119,000000,92.1684,92.203,91.809,91.9177,2561605.2707163,0
+EMB.US,D,20170120,000000,91.8268,92.0568,91.7152,92.0292,1804651.9985027,0
+EMB.US,D,20170123,000000,92.0568,92.5554,92.0204,92.4903,3078259.7592802,0
+EMB.US,D,20170124,000000,92.4073,92.4725,92.1684,92.1753,1442401.4327533,0
+EMB.US,D,20170125,000000,92.1418,92.1418,91.882,92.0568,2691209.2351849,0
+EMB.US,D,20170126,000000,92.0469,92.5732,91.7626,91.9729,1993204.6080897,0
+EMB.US,D,20170127,000000,92.1486,92.3511,92.0934,92.28,2305725.6106429,0
+EMB.US,D,20170130,000000,92.2702,92.3056,92.0469,92.0469,3175517.9336823,0
+EMB.US,D,20170131,000000,92.1832,92.4073,92.0568,92.4073,4508452.137596,0
+EMB.US,D,20170201,000000,92.3609,92.5465,92.0746,92.4271,2212548.2625496,0
+EMB.US,D,20170202,000000,92.9168,92.9435,92.6749,92.6937,4452599.8156412,0
+EMB.US,D,20170203,000000,92.9267,93.3047,92.8141,93.2327,6143754.4021611,0
+EMB.US,D,20170206,000000,93.2959,93.839,93.1399,93.2327,2027485.9799571,0
+EMB.US,D,20170207,000000,93.2327,93.2959,92.7489,93.1123,3057601.3990424,0
+EMB.US,D,20170208,000000,93.3641,93.5931,93.1399,93.4756,3169591.6704076,0
+EMB.US,D,20170209,000000,93.5131,93.5131,93.287,93.3641,1791964.8725792,0
+EMB.US,D,20170210,000000,93.2594,93.5318,93.2594,93.4943,1368231.4776891,0
+EMB.US,D,20170213,000000,93.4668,93.6504,93.4668,93.5931,1866439.6995021,0
+EMB.US,D,20170214,000000,93.7629,93.8942,93.3541,93.4943,3682181.5384756,0
+EMB.US,D,20170215,000000,93.1024,93.5318,93.0076,93.4668,3691913.1292368,0
+EMB.US,D,20170216,000000,93.4381,93.522,93.3641,93.4282,3350680.490203,0
+EMB.US,D,20170217,000000,93.3147,93.4756,93.2594,93.448,2007866.8174838,0
+EMB.US,D,20170221,000000,93.4282,93.6217,93.3443,93.5832,2008271.962811,0
+EMB.US,D,20170222,000000,93.7816,93.8843,93.5684,93.7156,2939305.0406581,0
+EMB.US,D,20170223,000000,93.9347,94.0186,93.904,93.9722,2745208.0172674,0
+EMB.US,D,20170224,000000,94.0384,94.1717,93.9534,94.1518,3568996.0883949,0
+EMB.US,D,20170227,000000,94.218,94.2467,93.9446,93.9446,2347285.4183147,0
+EMB.US,D,20170228,000000,94.0384,94.1815,93.9446,93.9446,1929800.3772345,0
+EMB.US,D,20170301,000000,93.8764,93.99,93.7629,93.9624,3170207.4913051,0
+EMB.US,D,20170302,000000,93.8665,93.8665,93.5042,93.5507,2816658.4343222,0
+EMB.US,D,20170303,000000,93.7441,93.99,93.6405,93.9534,2553895.3551383,0
+EMB.US,D,20170306,000000,93.9534,94.0284,93.7915,93.9446,1359666.7054705,0
+EMB.US,D,20170307,000000,93.99,94.0848,93.7915,93.8942,1294164.8346833,0
+EMB.US,D,20170308,000000,93.448,93.4756,93.1123,93.1488,2547059.540604,0
+EMB.US,D,20170309,000000,92.6472,92.7953,92.5288,92.5732,5948589.8208331,0
+EMB.US,D,20170310,000000,93.0076,93.1024,92.7875,92.9435,2798947.5063404,0
+EMB.US,D,20170313,000000,93.1024,93.1962,92.7301,92.7953,2014088.8368474,0
+EMB.US,D,20170314,000000,92.7026,92.7301,92.4626,92.5288,2367069.6775088,0
+EMB.US,D,20170315,000000,92.5732,93.8468,92.5732,93.7915,3168125.0443229,0
+EMB.US,D,20170316,000000,93.7728,93.7728,93.4855,93.5042,2855340.6973071,0
+EMB.US,D,20170317,000000,93.7156,93.9446,93.6958,93.904,2831755.1620798,0
+EMB.US,D,20170320,000000,94.0473,94.0651,93.904,94.0561,1916691.9001706,0
+EMB.US,D,20170321,000000,94.0848,94.218,94.0561,94.0651,2809255.4163296,0
+EMB.US,D,20170322,000000,94.1518,94.2082,93.8942,94.1618,4198910.9789249,0
+EMB.US,D,20170323,000000,94.2842,94.4076,94.2279,94.3197,3576792.097355,0
+EMB.US,D,20170324,000000,94.379,94.5952,94.3395,94.4747,2799064.9984853,0
+EMB.US,D,20170327,000000,94.4747,94.6051,94.3978,94.4658,2690209.5390898,0
+EMB.US,D,20170328,000000,94.7265,94.7265,94.3889,94.4273,1677476.8802712,0
+EMB.US,D,20170329,000000,94.3493,94.7265,94.3493,94.7068,2674854.5311861,0
+EMB.US,D,20170330,000000,94.7068,94.7433,94.5033,94.5863,2386715.1744284,0
+EMB.US,D,20170331,000000,94.4273,94.528,94.3109,94.4363,2414572.9671318,0
+EMB.US,D,20170403,000000,94.6484,94.7068,94.4658,94.6969,4186141.8110725,0
+EMB.US,D,20170404,000000,94.6051,94.6189,94.4461,94.528,2364663.1142648,0
+EMB.US,D,20170405,000000,94.6287,94.8963,94.5952,94.8479,2006975.4977639,0
+EMB.US,D,20170406,000000,94.7719,94.8865,94.7265,94.7917,1713322.1131018,0
+EMB.US,D,20170407,000000,94.7917,94.9151,94.6969,94.7364,1648495.8221479,0
+EMB.US,D,20170410,000000,95.0513,95.0513,94.6969,94.7265,1452003.3770096,0
+EMB.US,D,20170411,000000,94.8292,94.9437,94.7068,94.8865,1732758.9601778,0
+EMB.US,D,20170412,000000,94.9852,95.2429,94.9151,95.1767,2456655.4122758,0
+EMB.US,D,20170413,000000,95.2971,95.3367,95.0997,95.1283,2971589.046062,0
+EMB.US,D,20170417,000000,95.2429,95.4126,95.2231,95.2892,2117783.7576367,0
+EMB.US,D,20170418,000000,95.3554,95.4985,95.3169,95.47,1958478.5892257,0
+EMB.US,D,20170419,000000,95.5272,95.5559,95.157,95.1866,4087032.1225247,0
+EMB.US,D,20170420,000000,95.4028,95.4413,95.233,95.2527,1469548.1954073,0
+EMB.US,D,20170421,000000,95.47,95.5559,95.4315,95.4897,1477871.9061561,0
+EMB.US,D,20170424,000000,95.537,95.8086,95.537,95.7997,3178377.2468297,0
+EMB.US,D,20170425,000000,95.6239,95.7326,95.47,95.5469,1734974.0922547,0
+EMB.US,D,20170426,000000,95.4798,95.6437,95.4512,95.5272,1347500.1912924,0
+EMB.US,D,20170427,000000,95.5173,95.7622,95.4798,95.7523,1652179.6060362,0
+EMB.US,D,20170428,000000,95.8086,96.0268,95.7326,96.0268,2397186.1554118,0
+EMB.US,D,20170501,000000,95.9359,96.0751,95.8185,95.9162,2096064.9295049,0
+EMB.US,D,20170502,000000,96.0021,96.2302,95.9162,96.2302,2503431.4660362,0
+EMB.US,D,20170503,000000,96.3171,96.3446,96.085,96.1215,2268526.1795558,0
+EMB.US,D,20170504,000000,95.9261,95.9537,95.6339,95.7,2243775.8515127,0
+EMB.US,D,20170505,000000,95.6516,95.8668,95.5657,95.8185,3121896.9496176,0
+EMB.US,D,20170508,000000,95.7128,95.8372,95.5075,95.5469,2518021.7621347,0
+EMB.US,D,20170509,000000,95.6151,95.781,95.3851,95.4611,2647935.6627787,0
+EMB.US,D,20170510,000000,95.6437,95.781,95.5954,95.7326,2686243.1663358,0
+EMB.US,D,20170511,000000,95.7997,95.9359,95.7226,95.8964,1288564.713397,0
+EMB.US,D,20170512,000000,96.0081,96.2005,96.0021,96.1907,2675909.9347636,0
+EMB.US,D,20170515,000000,96.2686,96.3072,96.161,96.2686,3294427.0743743,0
+EMB.US,D,20170516,000000,96.3072,96.393,96.2202,96.2874,2326699.9842359,0
+EMB.US,D,20170517,000000,96.2005,96.3171,96.1215,96.2786,2381193.0436177,0
+EMB.US,D,20170518,000000,95.6437,95.9458,95.4512,95.8185,3562025.5630392,0
+EMB.US,D,20170519,000000,96.0465,96.2202,96.0169,96.1512,2677552.7990657,0
+EMB.US,D,20170522,000000,96.1413,96.2589,96.1215,96.1215,1614480.8333333,0
+EMB.US,D,20170523,000000,96.1215,96.2104,96.0465,96.1709,1617048.4418448,0
+EMB.US,D,20170524,000000,96.4207,96.6537,96.2589,96.5678,2351959.7825281,0
+EMB.US,D,20170525,000000,96.5678,96.5974,96.393,96.48,3088973.8274599,0
+EMB.US,D,20170526,000000,96.5974,96.6636,96.558,96.6636,733811.37111971,0
+EMB.US,D,20170530,000000,96.8383,96.8383,96.6064,96.7218,1258756.1459428,0
+EMB.US,D,20170531,000000,96.6932,96.8779,96.5678,96.7998,2878184.8165855,0
+EMB.US,D,20170601,000000,96.8976,97.4899,96.6537,96.9529,8451809.5984358,0
+EMB.US,D,20170602,000000,97.0891,97.4899,97.0023,97.4801,5415633.2971631,0
+EMB.US,D,20170605,000000,97.3646,97.3646,97.1859,97.2856,2479659.5639584,0
+EMB.US,D,20170606,000000,97.4218,97.5295,97.3932,97.5196,2637453.5402988,0
+EMB.US,D,20170607,000000,97.714,97.7427,97.2856,97.4218,4120885.0532084,0
+EMB.US,D,20170608,000000,97.2856,97.2856,97.0496,97.2757,2875931.1957024,0
+EMB.US,D,20170609,000000,97.3735,97.3735,97.0496,97.0693,5048118.880749,0
+EMB.US,D,20170612,000000,97.1957,97.5472,97.0595,97.0693,3689614.9423678,0
+EMB.US,D,20170613,000000,97.1572,97.2057,97.0693,97.2057,1088976.9579584,0
+EMB.US,D,20170614,000000,97.5394,97.792,97.3151,97.4218,4476023.2927376,0
+EMB.US,D,20170615,000000,97.412,97.412,97.1088,97.1187,2224175.9334424,0
+EMB.US,D,20170616,000000,97.177,97.2856,97.0496,97.1088,1356099.4008638,0
+EMB.US,D,20170619,000000,97.0793,97.2757,96.8383,97.0121,1867488.0130363,0
+EMB.US,D,20170620,000000,96.7801,96.8195,96.4503,96.5392,3527116.2159145,0
+EMB.US,D,20170621,000000,96.7218,96.7218,96.1907,96.3171,2575849.1675601,0
+EMB.US,D,20170622,000000,96.4207,96.6833,96.393,96.5481,2392472.289529,0
+EMB.US,D,20170623,000000,96.8482,96.8976,96.7318,96.8779,3552945.2433916,0
+EMB.US,D,20170626,000000,96.9627,97.1187,96.9627,97.0595,3252574.5492034,0
+EMB.US,D,20170627,000000,97.021,97.0309,96.5392,96.5392,2573746.4633114,0
+EMB.US,D,20170628,000000,96.7406,96.7406,96.4207,96.6537,5075875.3871206,0
+EMB.US,D,20170629,000000,96.4405,96.4405,96.1413,96.1709,6156596.4961726,0
+EMB.US,D,20170630,000000,96.2686,96.3072,96.0465,96.0653,5379631.0705181,0
+EMB.US,D,20170703,000000,96.1028,96.1907,95.6713,95.781,8036522.4707562,0
+EMB.US,D,20170705,000000,95.6516,95.8372,95.6437,95.6803,7934977.8587913,0
+EMB.US,D,20170706,000000,95.2814,95.4215,95.1382,95.1668,6335722.3868571,0
+EMB.US,D,20170707,000000,95.0236,95.3653,94.9566,95.233,3272365.8984408,0
+EMB.US,D,20170710,000000,95.6052,95.8086,95.5954,95.6437,2989766.9040335,0
+EMB.US,D,20170711,000000,95.7997,95.8185,95.6151,95.7425,1830019.1603067,0
+EMB.US,D,20170712,000000,96.2874,96.5876,96.1709,96.2686,2321178.8662884,0
+EMB.US,D,20170713,000000,96.3833,96.4405,96.1512,96.2786,1932283.9180907,0
+EMB.US,D,20170714,000000,96.6349,96.7218,96.4997,96.5481,2445744.8486122,0
+EMB.US,D,20170717,000000,96.5678,96.6537,96.4602,96.5777,2198370.2018217,0
+EMB.US,D,20170718,000000,96.79,96.9164,96.6537,96.8779,3636872.1107998,0
+EMB.US,D,20170719,000000,97.0496,97.0496,96.9074,96.9923,2001851.4222371,0
+EMB.US,D,20170720,000000,97.177,97.2451,97.0121,97.021,1524689.4873127,0
+EMB.US,D,20170721,000000,97.2254,97.3349,97.1375,97.2352,1311217.4015084,0
+EMB.US,D,20170724,000000,97.2057,97.2352,96.9331,97.0595,1413260.3422257,0
+EMB.US,D,20170725,000000,96.8779,96.8779,96.7031,96.7702,1488470.5079176,0
+EMB.US,D,20170726,000000,96.9627,97.3054,96.9074,97.2757,1895137.1558962,0
+EMB.US,D,20170727,000000,97.3054,97.3151,96.9923,97.1375,2087066.6517861,0
+EMB.US,D,20170728,000000,97.1088,97.177,97.0023,97.1375,2159357.7453951,0
+EMB.US,D,20170731,000000,97.2057,97.2352,97.0793,97.2154,1146490.3757551,0
+EMB.US,D,20170801,000000,97.2451,97.4415,97.1859,97.3151,1612106.6817154,0
+EMB.US,D,20170802,000000,97.2352,97.4899,97.2057,97.4702,1612122.8875286,0
+EMB.US,D,20170803,000000,97.4031,97.8513,97.4031,97.8513,1094168.8953275,0
+EMB.US,D,20170804,000000,97.5196,97.5867,97.4998,97.5394,1135880.6324971,0
+EMB.US,D,20170807,000000,97.7043,97.8414,97.6361,97.7822,1527034.2658943,0
+EMB.US,D,20170808,000000,97.6953,97.8898,97.5669,97.5669,1214769.5177606,0
+EMB.US,D,20170809,000000,97.5669,97.6558,97.5196,97.6064,1177538.6879108,0
+EMB.US,D,20170810,000000,97.4702,97.4801,97.1474,97.177,1753692.819238,0
+EMB.US,D,20170811,000000,97.2352,97.4218,97.1957,97.3448,1104849.5390178,0
+EMB.US,D,20170814,000000,97.6361,97.8997,97.3448,97.6756,911107.01778838,0
+EMB.US,D,20170815,000000,97.6163,97.6953,97.4505,97.6163,2275257.6691685,0
+EMB.US,D,20170816,000000,97.7427,97.7822,97.6656,97.7723,1106339.4609589,0
+EMB.US,D,20170817,000000,97.802,97.8612,97.5769,97.6163,924472.76213516,0
+EMB.US,D,20170818,000000,97.802,97.9787,97.7526,97.8799,1150936.8457219,0
+EMB.US,D,20170821,000000,97.9491,98.0171,97.8898,97.9491,4127778.600952,0
+EMB.US,D,20170822,000000,98.0765,98.0962,97.9491,97.9885,945096.68502009,0
+EMB.US,D,20170823,000000,98.0073,98.1752,97.8898,98.1652,859817.64508204,0
+EMB.US,D,20170824,000000,98.2462,98.2857,98.106,98.2659,1931208.2572469,0
+EMB.US,D,20170825,000000,98.3845,98.5325,98.3548,98.5127,1160022.229686,0
+EMB.US,D,20170828,000000,98.424,98.5524,98.2759,98.3746,2393049.6216203,0
+EMB.US,D,20170829,000000,98.4535,98.5029,98.3548,98.424,1659260.5334936,0
+EMB.US,D,20170830,000000,98.5227,98.7892,98.5227,98.7695,1090566.1405046,0
+EMB.US,D,20170831,000000,98.9669,99.2932,98.8879,99.1445,2266182.4138375,0
+EMB.US,D,20170901,000000,99.0854,99.1742,98.9176,99.0657,1198189.9581053,0
+EMB.US,D,20170905,000000,99.2039,99.4706,99.1543,99.3813,2333883.2108885,0
+EMB.US,D,20170906,000000,99.4805,99.4805,99.194,99.194,2578691.2620308,0
+EMB.US,D,20170907,000000,99.4409,99.6677,99.3715,99.5701,2176969.4127716,0
+EMB.US,D,20170908,000000,99.8358,99.8358,99.5602,99.6776,797399.94309878,0
+EMB.US,D,20170911,000000,99.7174,99.7174,99.4706,99.5003,2105651.6808114,0
+EMB.US,D,20170912,000000,99.313,99.3813,99.2535,99.2932,1430445.5941454,0
+EMB.US,D,20170913,000000,99.3516,99.3813,99.2436,99.2932,1037230.7838957,0
+EMB.US,D,20170914,000000,99.2634,99.3813,99.2139,99.3715,957982.33215406,0
+EMB.US,D,20170915,000000,99.4706,99.5204,99.3813,99.5003,1128862.5025653,0
+EMB.US,D,20170918,000000,99.4706,99.4805,99.2634,99.303,2619369.8786159,0
+EMB.US,D,20170919,000000,99.1445,99.4805,99.0756,99.1643,2008169.6636159,0
+EMB.US,D,20170920,000000,99.046,99.1052,98.3548,98.493,3680864.8161619,0
+EMB.US,D,20170921,000000,98.6411,98.8287,98.5819,98.7992,2702441.8893835,0
+EMB.US,D,20170922,000000,98.9768,98.9966,98.8682,98.9571,2464754.267368,0
+EMB.US,D,20170925,000000,98.9373,98.9669,98.6708,98.8781,3207083.8189937,0
+EMB.US,D,20170926,000000,98.9077,98.9867,98.7695,98.8485,1450133.6313244,0
+EMB.US,D,20170927,000000,98.5621,98.5621,98.3253,98.414,2530125.478787,0
+EMB.US,D,20170928,000000,98.3253,98.6905,98.2857,98.6115,2775843.0811892,0
+EMB.US,D,20170929,000000,98.809,99.0263,98.6905,98.9472,3251156.5405579,0
+EMB.US,D,20171002,000000,98.7596,99.0065,98.73,98.8584,2421483.7335518,0
+EMB.US,D,20171003,000000,98.9077,98.9571,98.8189,98.8386,2532980.7404811,0
+EMB.US,D,20171004,000000,99.0657,99.0657,98.8189,98.9077,2110634.9683369,0
+EMB.US,D,20171005,000000,99.0065,99.0558,98.8879,98.9571,1442217.0916294,0
+EMB.US,D,20171006,000000,98.7596,98.8584,98.5918,98.7103,1537565.0058134,0
+EMB.US,D,20171009,000000,98.73,98.73,98.5029,98.5621,1567935.7124093,0
+EMB.US,D,20171010,000000,98.6214,98.9274,98.6115,98.7596,2012632.3393958,0
+EMB.US,D,20171011,000000,98.809,98.9274,98.7892,98.8682,2499682.8588957,0
+EMB.US,D,20171012,000000,98.9768,99.0953,98.9274,99.0657,1662899.7513958,0
+EMB.US,D,20171013,000000,99.2535,99.3715,99.2139,99.3417,1495788.4453916,0
+EMB.US,D,20171016,000000,99.0263,99.2634,99.0263,99.1643,1214852.5725527,0
+EMB.US,D,20171017,000000,99.2139,99.2734,99.0756,99.2139,1346799.2898763,0
+EMB.US,D,20171018,000000,99.2238,99.2734,99.1445,99.2238,2125341.743717,0
+EMB.US,D,20171019,000000,99.3715,99.4607,99.1841,99.3417,1540833.5157413,0
+EMB.US,D,20171020,000000,99.2139,99.2139,98.9571,99.0065,1101978.0715106,0
+EMB.US,D,20171023,000000,99.0558,99.115,98.9176,98.9274,2431897.9941893,0
+EMB.US,D,20171024,000000,98.809,98.9373,98.7892,98.7992,1972824.7852645,0
+EMB.US,D,20171025,000000,98.5524,98.6511,98.4338,98.6115,2816163.1441596,0
+EMB.US,D,20171026,000000,98.6411,98.6411,98.3153,98.3253,4475866.2989233,0
+EMB.US,D,20171027,000000,98.4535,98.8584,98.3548,98.809,3337499.0869802,0
+EMB.US,D,20171030,000000,98.9571,99.1742,98.9373,99.0953,2596074.0222976,0
+EMB.US,D,20171031,000000,99.1643,99.3615,99.0854,99.194,1465268.847888,0
+EMB.US,D,20171101,000000,99.2238,99.3417,99.0953,99.2139,2750360.452967,0
+EMB.US,D,20171102,000000,99.3318,99.5102,99.2039,99.4904,5406630.967991,0
+EMB.US,D,20171103,000000,98.9373,99.0953,98.809,98.8682,2360932.7386639,0
+EMB.US,D,20171106,000000,98.6806,98.7398,98.6115,98.73,2691203.1580049,0
+EMB.US,D,20171107,000000,98.5029,98.6214,98.185,98.185,1947500.1637198,0
+EMB.US,D,20171108,000000,98.2047,98.3351,98.0962,98.1652,2803832.546124,0
+EMB.US,D,20171109,000000,98.0665,98.106,97.9294,97.9787,2349001.2087758,0
+EMB.US,D,20171110,000000,97.9787,98.0765,97.8414,98.0665,2275022.6848787,0
+EMB.US,D,20171113,000000,98.0863,98.2462,98.0863,98.1455,2150091.0588969,0
+EMB.US,D,20171114,000000,98.0271,98.1357,97.9491,98.0863,2276610.8545615,0
+EMB.US,D,20171115,000000,98.1258,98.1949,98.0468,98.1949,1561554.6735047,0
+EMB.US,D,20171116,000000,98.3845,98.6313,98.3153,98.5127,3925770.1021829,0
+EMB.US,D,20171117,000000,98.5918,98.7892,98.5524,98.7103,1391191.0633856,0
+EMB.US,D,20171120,000000,98.6708,98.7498,98.6411,98.6806,967921.55989542,0
+EMB.US,D,20171121,000000,98.7695,98.8979,98.7201,98.8485,1457431.3115318,0
+EMB.US,D,20171122,000000,99.0263,99.303,98.9176,99.2337,1412425.7428515,0
+EMB.US,D,20171124,000000,99.2436,99.2734,99.1742,99.2139,453599.69555341,0
+EMB.US,D,20171127,000000,99.3813,99.3813,99.2039,99.2436,1773129.6663141,0
+EMB.US,D,20171128,000000,99.3715,99.4805,99.2337,99.3813,2175998.0768496,0
+EMB.US,D,20171129,000000,99.2139,99.2139,99.0065,99.0263,2200676.4915971,0
+EMB.US,D,20171130,000000,99.0953,99.194,98.8584,98.9274,6137555.6786539,0
+EMB.US,D,20171201,000000,99.194,99.3813,99.0558,99.2436,2738446.1417552,0
+EMB.US,D,20171204,000000,99.2634,99.3417,99.194,99.313,2542153.2306905,0
+EMB.US,D,20171205,000000,99.3813,99.5102,99.3318,99.4409,1424252.947818,0
+EMB.US,D,20171206,000000,99.5403,99.6179,99.4706,99.5403,1680388.8623109,0
+EMB.US,D,20171207,000000,99.4409,99.4409,99.2238,99.3318,1932000.3163617,0
+EMB.US,D,20171208,000000,99.3813,99.4805,99.2337,99.3516,1449112.6650996,0
+EMB.US,D,20171211,000000,99.4111,99.4904,99.2734,99.2932,2320439.4760661,0
+EMB.US,D,20171212,000000,99.2932,99.3516,99.194,99.3318,1182600.978775,0
+EMB.US,D,20171213,000000,99.4011,99.8747,99.3715,99.6079,2195958.5742609,0
+EMB.US,D,20171214,000000,99.5701,99.7174,99.5204,99.6677,3083828.4818036,0
+EMB.US,D,20171215,000000,99.7871,99.8946,99.6079,99.797,1368502.9250583,0
+EMB.US,D,20171218,000000,99.9045,99.9543,99.797,99.8946,1818827.0206407,0
+EMB.US,D,20171219,000000,99.797,99.8259,99.588,99.6876,1114168.8944084,0
+EMB.US,D,20171220,000000,99.6378,99.6378,99.4111,99.5303,2265056.1098277,0
+EMB.US,D,20171221,000000,99.598,99.6876,99.4706,99.5204,2161532.3629392,0
+EMB.US,D,20171222,000000,99.5701,99.8946,99.5602,99.8358,2076819.513596,0
+EMB.US,D,20171226,000000,99.8358,99.9543,99.797,99.8946,717922.58424731,0
+EMB.US,D,20171227,000000,99.9543,100.083,99.797,99.9841,1081107.0099761,0
+EMB.US,D,20171228,000000,100.083,100.083,99.9244,100.024,882259.6576231,0
+EMB.US,D,20171229,000000,100.112,100.271,99.9543,100.151,1284155.719373,0
+EMB.US,D,20180102,000000,100.102,100.468,100.092,100.428,6914674.0466693,0
+EMB.US,D,20180103,000000,100.576,100.576,100.261,100.368,3606230.9696981,0
+EMB.US,D,20180104,000000,100.547,100.635,100.368,100.635,3447827.2496402,0
+EMB.US,D,20180105,000000,100.774,100.814,100.567,100.675,1976753.6820758,0
+EMB.US,D,20180108,000000,100.595,100.675,100.418,100.518,3956086.1141596,0
+EMB.US,D,20180109,000000,100.508,100.508,100.131,100.201,3453121.4862044,0
+EMB.US,D,20180110,000000,99.807,99.9145,99.7373,99.9045,2462433.7975061,0
+EMB.US,D,20180111,000000,99.9344,100.073,99.9045,100.034,2072386.2108524,0
+EMB.US,D,20180112,000000,99.8647,100.191,99.8448,100.181,1914769.4855926,0
+EMB.US,D,20180116,000000,100.211,100.368,100.131,100.191,4122926.9856579,0
+EMB.US,D,20180117,000000,100.161,100.271,100.092,100.221,2288065.325827,0
+EMB.US,D,20180118,000000,100.014,100.102,99.9244,99.9742,2521155.5612413,0
+EMB.US,D,20180119,000000,99.8358,99.8647,99.6478,99.7075,4408723.5895607,0
+EMB.US,D,20180122,000000,99.6179,99.797,99.5102,99.7274,2471136.3191359,0
+EMB.US,D,20180123,000000,99.9443,99.9742,99.807,99.9045,2101064.4228434,0
+EMB.US,D,20180124,000000,99.7473,99.7871,99.5701,99.7672,2943405.1113701,0
+EMB.US,D,20180125,000000,99.8448,99.9543,99.7174,99.8946,2246098.3471012,0
+EMB.US,D,20180126,000000,100.064,100.112,99.8747,100.092,2510076.862267,0
+EMB.US,D,20180129,000000,99.6278,99.7075,99.5303,99.5502,3766178.2934528,0
+EMB.US,D,20180130,000000,99.5303,99.5403,99.3516,99.3715,3149221.9762156,0
+EMB.US,D,20180131,000000,99.5701,99.6776,99.3813,99.5204,5310712.8117588,0
+EMB.US,D,20180201,000000,99.4706,99.6975,99.4111,99.4706,5498606.0473255,0
+EMB.US,D,20180202,000000,99.0953,99.1052,98.6609,98.7103,6401136.1385356,0
+EMB.US,D,20180205,000000,98.5127,100.231,97.9589,98.1652,10717624.342889,0
+EMB.US,D,20180206,000000,98.3647,98.5819,98.1455,98.3253,6397421.9687478,0
+EMB.US,D,20180207,000000,98.6411,98.7695,98.0468,98.1554,7863002.7785378,0
+EMB.US,D,20180208,000000,97.9787,98.0073,97.0121,97.0595,6982790.1176807,0
+EMB.US,D,20180209,000000,96.8482,97.021,96.3733,96.7801,7179333.2059848,0
+EMB.US,D,20180212,000000,97.0496,97.1474,96.8195,96.9164,5158304.2296812,0
+EMB.US,D,20180213,000000,96.9923,96.9923,96.3446,96.5678,4792298.9796112,0
+EMB.US,D,20180214,000000,96.1215,96.393,96.0653,96.3348,3701667.0029908,0
+EMB.US,D,20180215,000000,96.5678,97.0595,96.5678,96.9923,3630011.9875458,0
+EMB.US,D,20180216,000000,97.4505,97.7822,97.2954,97.6262,4417315.7090888,0
+EMB.US,D,20180220,000000,96.9923,97.2856,96.9923,96.9923,2357799.9524208,0
+EMB.US,D,20180221,000000,97.256,97.3251,96.5777,96.6438,2640042.4189401,0
+EMB.US,D,20180222,000000,97.0023,97.1671,96.7218,96.7603,3745880.5125563,0
+EMB.US,D,20180223,000000,96.9429,97.5966,96.9429,97.4702,5416939.8908435,0
+EMB.US,D,20180226,000000,97.5295,97.8315,97.412,97.7526,3654077.6199859,0
+EMB.US,D,20180227,000000,97.8799,97.9391,97.256,97.5669,5244327.7241581,0
+EMB.US,D,20180228,000000,97.4801,97.6854,97.2954,97.3349,3307642.9149499,0
+EMB.US,D,20180301,000000,97.2154,97.3448,96.9627,97.0023,6632453.863143,0
+EMB.US,D,20180302,000000,97.021,97.3646,97.0023,97.3054,3493097.1756465,0
+EMB.US,D,20180305,000000,97.2757,97.3151,97.0693,97.177,3140244.9686265,0
+EMB.US,D,20180306,000000,97.4505,97.5769,97.1957,97.3054,2380071.8039243,0
+EMB.US,D,20180307,000000,97.2352,97.2757,97.0793,97.2154,1991733.9305517,0
+EMB.US,D,20180308,000000,97.1957,97.3151,97.1187,97.2254,1703631.0368734,0
+EMB.US,D,20180309,000000,97.3448,97.4998,97.2757,97.412,2239491.4396767,0
+EMB.US,D,20180312,000000,97.3932,97.4415,97.2757,97.3932,1041129.2948073,0
+EMB.US,D,20180313,000000,97.3735,97.3932,97.2057,97.2352,1665567.633376,0
+EMB.US,D,20180314,000000,97.3932,97.6361,97.3054,97.4603,2173446.674151,0
+EMB.US,D,20180315,000000,97.4415,97.4899,97.3349,97.3735,1620770.7145393,0
+EMB.US,D,20180316,000000,97.3547,97.4415,97.2856,97.3646,1364069.6223146,0
+EMB.US,D,20180319,000000,97.0693,97.3349,96.9262,96.9825,2155692.1930465,0
+EMB.US,D,20180320,000000,96.79,96.8195,96.7218,96.79,1733627.9969049,0
+EMB.US,D,20180321,000000,96.8383,97.2154,96.8195,97.0693,2733688.7227496,0
+EMB.US,D,20180322,000000,97.0891,97.177,96.6537,96.7998,2642003.3223241,0
+EMB.US,D,20180323,000000,96.7218,96.9074,96.3072,96.3833,3904701.5323012,0
+EMB.US,D,20180326,000000,96.713,97.0595,96.7031,96.9825,4689169.2365535,0
+EMB.US,D,20180327,000000,97.2352,97.3151,97.0793,97.1187,2590657.2292719,0
+EMB.US,D,20180328,000000,97.3054,97.4317,97.2352,97.3547,2664729.9494576,0
+EMB.US,D,20180329,000000,97.6656,97.9885,97.6558,97.9194,3496734.3678222,0
+EMB.US,D,20180402,000000,97.714,97.7526,97.5472,97.714,1824474.7465029,0
+EMB.US,D,20180403,000000,97.871,97.871,97.6756,97.7822,2700864.8611971,0
+EMB.US,D,20180404,000000,97.6953,98.0171,97.6854,97.9096,1937853.6534775,0
+EMB.US,D,20180405,000000,98.0271,98.0863,97.8315,97.871,3448920.1291605,0
+EMB.US,D,20180406,000000,98.1554,98.1752,97.8799,98.0171,3378856.3219883,0
+EMB.US,D,20180409,000000,97.8898,97.9589,97.8414,97.9194,1369128.874589,0
+EMB.US,D,20180410,000000,97.8612,97.9194,97.6854,97.7526,3228597.0358719,0
+EMB.US,D,20180411,000000,97.792,97.8612,97.792,97.792,1080977.3634715,0
+EMB.US,D,20180412,000000,97.871,97.9391,97.7427,97.792,1991932.4517621,0
+EMB.US,D,20180413,000000,97.792,97.9491,97.7427,97.8799,1350037.4139045,0
+EMB.US,D,20180416,000000,97.7427,97.7526,97.5472,97.7427,1318751.0788691,0
+EMB.US,D,20180417,000000,97.6064,97.6854,97.5196,97.5295,2541330.7856762,0
+EMB.US,D,20180418,000000,97.6262,97.7328,97.5295,97.5295,3661643.7089728,0
+EMB.US,D,20180419,000000,97.3833,97.4603,97.0496,97.1859,3609134.8488313,0
+EMB.US,D,20180420,000000,96.9627,96.9923,96.6932,96.7801,3666281.6101067,0
+EMB.US,D,20180423,000000,96.6162,96.6349,96.3833,96.5194,2352702.2113404,0
+EMB.US,D,20180424,000000,96.7031,96.7998,96.2589,96.3644,1917201.3704196,0
+EMB.US,D,20180425,000000,96.1413,96.1808,95.8372,96.0169,2216944.0893505,0
+EMB.US,D,20180426,000000,96.2302,96.3259,95.9636,96.1028,2565586.8364202,0
+EMB.US,D,20180427,000000,96.0081,96.1808,95.9824,96.1709,1439797.3611622,0
+EMB.US,D,20180430,000000,96.1709,96.2202,95.8273,95.8866,2275898.8116489,0
+EMB.US,D,20180501,000000,95.7425,95.8185,95.4512,95.7,3825763.0167351,0
+EMB.US,D,20180502,000000,95.3268,95.537,94.8381,94.9249,4427791.7543888,0
+EMB.US,D,20180503,000000,95.0414,95.0414,94.7631,94.8193,4408603.0588258,0
+EMB.US,D,20180504,000000,94.538,94.9753,94.0749,94.9052,3715080.3519136,0
+EMB.US,D,20180507,000000,94.8005,94.8963,94.4846,94.538,2103075.9693934,0
+EMB.US,D,20180508,000000,94.3296,94.4658,93.4756,93.9624,4863343.2384756,0
+EMB.US,D,20180509,000000,93.5605,93.839,93.4282,93.8103,4439636.1780318,0
+EMB.US,D,20180510,000000,95.0326,95.4413,94.7818,94.9753,4651618.3418951,0
+EMB.US,D,20180511,000000,95.3268,95.4512,95.081,95.3939,6886598.4883525,0
+EMB.US,D,20180514,000000,95.3456,95.4315,95.0997,95.2231,5265956.4074547,0
+EMB.US,D,20180515,000000,94.528,94.6871,94.3691,94.5863,6098009.4432586,0
+EMB.US,D,20180516,000000,94.6771,94.8479,94.6051,94.7531,4023481.0264884,0
+EMB.US,D,20180517,000000,94.5577,94.7631,94.2842,94.3978,4801169.6365519,0
+EMB.US,D,20180518,000000,94.1717,94.3691,94.0651,94.2921,5623703.7828915,0
+EMB.US,D,20180521,000000,94.0561,94.3889,94.0384,94.3109,3755590.8331878,0
+EMB.US,D,20180522,000000,94.6584,94.8005,94.4175,94.6673,3122806.5008773,0
+EMB.US,D,20180523,000000,94.6969,95.3268,94.6771,95.2527,3547621.6337912,0
+EMB.US,D,20180524,000000,95.47,95.6239,95.3169,95.537,2974328.8413376,0
+EMB.US,D,20180525,000000,95.6803,95.857,95.6713,95.7898,1931455.3958964,0
+EMB.US,D,20180529,000000,95.6803,95.7326,95.3653,95.5075,3555197.8514112,0
+EMB.US,D,20180530,000000,95.47,95.5559,95.4028,95.4798,3104774.4952237,0
+EMB.US,D,20180531,000000,95.3268,95.3653,94.8105,95.0908,3864684.3154631,0
+EMB.US,D,20180601,000000,94.5478,94.7818,94.3978,94.7433,3170531.607567,0
+EMB.US,D,20180604,000000,94.8381,94.9753,94.6969,94.7068,2467329.9787861,0
+EMB.US,D,20180605,000000,94.9151,95.0236,94.8005,94.8568,1978327.6716721,0
+EMB.US,D,20180606,000000,94.7166,94.7631,94.528,94.6584,2437873.8877667,0
+EMB.US,D,20180607,000000,94.6969,94.7265,94.218,94.4076,7054881.677216,0
+EMB.US,D,20180608,000000,94.456,94.5774,94.1904,94.5033,3747523.3768584,0
+EMB.US,D,20180611,000000,94.3296,94.379,94.2842,94.3109,3658959.6211795,0
+EMB.US,D,20180612,000000,93.904,94.0087,93.8004,93.9257,2586176.3219523,0
+EMB.US,D,20180613,000000,93.7056,93.8567,93.3541,93.6029,4223171.0811222,0
+EMB.US,D,20180614,000000,94.1618,94.379,93.4084,93.4943,5086053.650605,0
+EMB.US,D,20180615,000000,93.7629,93.8764,93.522,93.6869,7566232.8134457,0
+EMB.US,D,20180618,000000,93.3897,93.3897,93.0748,93.1962,4655984.7956597,0
+EMB.US,D,20180619,000000,92.3689,93.215,92.28,93.1676,8644817.7937595,0
+EMB.US,D,20180620,000000,93.6504,93.7343,93.2781,93.3641,8637580.8853511,0
+EMB.US,D,20180621,000000,93.4668,93.7254,93.3897,93.7056,3669984.638398,0
+EMB.US,D,20180622,000000,94.1815,94.456,93.9534,94.2368,4763515.429835,0
+EMB.US,D,20180625,000000,93.9722,94.1233,93.6869,93.8103,1952915.9438822,0
+EMB.US,D,20180626,000000,93.6681,93.753,93.4756,93.6681,2038380.3378075,0
+EMB.US,D,20180627,000000,93.753,93.753,93.4756,93.4855,2428162.554272,0
+EMB.US,D,20180628,000000,93.4756,93.7254,93.3541,93.6681,2908795.5717877,0
+EMB.US,D,20180629,000000,93.9624,94.0473,93.6405,93.6769,3860054.5172356,0
+EMB.US,D,20180702,000000,93.4756,93.7343,93.3344,93.6769,4157656.0431118,0
+EMB.US,D,20180703,000000,93.9446,94.142,93.7629,93.9722,2687186.142085,0
+EMB.US,D,20180705,000000,94.528,94.6673,94.2082,94.5952,4255912.9007458,0
+EMB.US,D,20180706,000000,94.9753,95.4897,94.6871,95.3939,3713531.6839001,0
+EMB.US,D,20180709,000000,95.8185,95.9064,95.5559,95.6437,2714690.4454903,0
+EMB.US,D,20180710,000000,95.5559,95.9162,95.4897,95.8185,3671977.9534082,0
+EMB.US,D,20180711,000000,95.5954,95.5954,95.3367,95.4215,4087642.8791055,0
+EMB.US,D,20180712,000000,95.5272,95.6151,95.4028,95.6052,3048097.7025279,0
+EMB.US,D,20180713,000000,95.9537,96.1215,95.857,96.0939,2079881.3994068,0
+EMB.US,D,20180716,000000,96.0554,96.2786,95.7226,95.857,2601327.744329,0
+EMB.US,D,20180717,000000,95.5855,95.8767,95.5559,95.847,3809378.9397001,0
+EMB.US,D,20180718,000000,95.772,95.9824,95.6614,95.7622,4387971.0330344,0
+EMB.US,D,20180719,000000,95.5954,95.847,95.5657,95.7425,1986043.6644301,0
+EMB.US,D,20180720,000000,96.0169,96.0169,95.5469,95.6437,3284519.2453957,0
+EMB.US,D,20180723,000000,95.6614,95.8185,95.4413,95.5173,1306012.2969161,0
+EMB.US,D,20180724,000000,95.5272,95.5657,95.4126,95.4413,1861852.441534,0
+EMB.US,D,20180725,000000,95.8086,96.2786,95.6713,96.2786,3485607.0514086,0
+EMB.US,D,20180726,000000,96.4207,96.6162,96.2973,96.3644,1946257.3804284,0
+EMB.US,D,20180727,000000,96.6162,96.7318,96.5095,96.5392,2557114.2347635,0
+EMB.US,D,20180730,000000,96.4898,96.5194,96.2104,96.2499,3234396.6912319,0
+EMB.US,D,20180731,000000,96.1215,96.3171,96.0465,96.085,2286659.4715413,0
+EMB.US,D,20180801,000000,95.9636,95.9724,95.5954,95.6803,3384697.5047443,0
+EMB.US,D,20180802,000000,95.3751,95.6803,95.1866,95.6052,2175210.0691879,0
+EMB.US,D,20180803,000000,95.781,95.9724,95.6803,95.8185,1585262.7651935,0
+EMB.US,D,20180806,000000,95.8372,95.8964,95.6437,95.6516,2043936.905971,0
+EMB.US,D,20180807,000000,95.6901,95.781,95.5075,95.5075,1551477.6963521,0
+EMB.US,D,20180808,000000,95.4512,95.5559,95.3268,95.5075,4840016.9962576,0
+EMB.US,D,20180809,000000,95.3554,95.4897,94.9951,95.1866,3397659.1166271,0
+EMB.US,D,20180810,000000,94.3109,94.379,93.8567,94.0946,8132676.6241416,0
+EMB.US,D,20180813,000000,93.1676,93.8004,93.1399,93.6869,8746833.3871674,0
+EMB.US,D,20180814,000000,94.2654,94.4076,94.0284,94.3009,2770239.921313,0
+EMB.US,D,20180815,000000,94.0946,94.2921,93.7915,94.0946,3345516.9130068,0
+EMB.US,D,20180816,000000,94.2368,94.4935,94.1618,94.3009,2884349.1027399,0
+EMB.US,D,20180817,000000,94.3009,94.7265,94.2368,94.6673,2112427.7364101,0
+EMB.US,D,20180820,000000,94.5577,94.5952,94.3395,94.5675,2082871.3719222,0
+EMB.US,D,20180821,000000,94.6484,94.8963,94.6484,94.8005,2917184.105789,0
+EMB.US,D,20180822,000000,95.1668,95.2814,94.9753,95.2429,3327278.2832363,0
+EMB.US,D,20180823,000000,95.0711,95.1866,94.7068,94.7531,2613509.4514569,0
+EMB.US,D,20180824,000000,94.8963,95.081,94.6969,95.0049,2209802.390094,0
+EMB.US,D,20180827,000000,94.9151,95.2231,94.9151,95.1382,2184722.8814724,0
+EMB.US,D,20180828,000000,95.1185,95.148,94.9249,94.9437,3415069.2242034,0
+EMB.US,D,20180829,000000,94.7531,94.9852,94.538,94.6673,3706279.5825419,0
+EMB.US,D,20180830,000000,94.4076,94.4846,94.0284,94.1518,3560540.7054147,0
+EMB.US,D,20180831,000000,93.8942,94.3109,93.839,93.8764,4053595.4786647,0
+EMB.US,D,20180904,000000,93.2781,93.7343,93.2594,93.5733,6140065.5539563,0
+EMB.US,D,20180905,000000,93.3828,93.8004,93.3729,93.6405,6036664.3635294,0
+EMB.US,D,20180906,000000,94.142,94.3493,93.753,94.0473,4766384.8716155,0
+EMB.US,D,20180907,000000,94.0284,94.1233,93.7816,93.8202,4179510.5949285,0
+EMB.US,D,20180910,000000,93.7915,93.8103,93.5832,93.6306,1954808.9854238,0
+EMB.US,D,20180911,000000,93.4578,93.5605,93.3443,93.4578,4259293.838502,0
+EMB.US,D,20180912,000000,93.6405,93.9534,93.5684,93.7629,3398737.816061,0
+EMB.US,D,20180913,000000,94.5202,94.7818,94.3978,94.6584,6008771.1206098,0
+EMB.US,D,20180914,000000,94.8381,94.8381,94.5774,94.7631,2414552.7098655,0
+EMB.US,D,20180917,000000,94.528,94.6584,94.379,94.4935,2038944.5026757,0
+EMB.US,D,20180918,000000,94.3889,94.4935,94.1518,94.1904,3153637.0474196,0
+EMB.US,D,20180919,000000,94.4175,94.6051,94.3978,94.538,1788200.0596254,0
+EMB.US,D,20180920,000000,94.8765,95.1185,94.7166,95.0612,3254227.5421387,0
+EMB.US,D,20180921,000000,95.1283,95.3653,95.0236,95.2724,5940077.717507,0
+EMB.US,D,20180924,000000,95.3169,95.4413,95.1668,95.1767,3222314.2447093,0
+EMB.US,D,20180925,000000,95.0908,95.2527,94.8765,95.2527,4219012.2643377,0
+EMB.US,D,20180926,000000,95.4315,95.7523,95.3456,95.6713,5551484.6025782,0
+EMB.US,D,20180927,000000,95.9824,96.0268,95.8372,96.0021,4251694.3250255,0
+EMB.US,D,20180928,000000,95.9824,95.9824,95.781,95.781,4545621.1827835,0
+EMB.US,D,20181001,000000,95.9261,96.085,95.7425,95.781,3514319.7007525,0
+EMB.US,D,20181002,000000,95.7,95.9636,95.6052,95.8767,5267002.6952624,0
+EMB.US,D,20181003,000000,95.9922,96.0653,95.3367,95.3851,4146597.6014039,0
+EMB.US,D,20181004,000000,94.8005,95.1185,94.528,94.6871,6550112.1268277,0
+EMB.US,D,20181005,000000,94.4846,94.6051,94.2082,94.4175,11895217.725419,0
+EMB.US,D,20181008,000000,94.2467,94.4747,94.2467,94.3889,2366889.3878382,0
+EMB.US,D,20181009,000000,94.1233,94.4658,94.0561,94.4273,3467781.6698718,0
+EMB.US,D,20181010,000000,94.3691,94.4273,94.0186,94.0284,3076455.8497105,0
+EMB.US,D,20181011,000000,94.0946,94.3009,93.7156,94.1717,3968218.1909848,0
+EMB.US,D,20181012,000000,94.528,94.5863,94.218,94.3889,3263659.3253576,0
+EMB.US,D,20181015,000000,94.3197,94.538,94.3197,94.4076,3368915.0685202,0
+EMB.US,D,20181016,000000,94.6287,94.8667,94.4846,94.7531,3775007.4229974,0
+EMB.US,D,20181017,000000,94.7364,94.8193,94.4846,94.5478,3532938.1542674,0
+EMB.US,D,20181018,000000,94.4175,94.4175,94.0561,94.1815,3973120.4494448,0
+EMB.US,D,20181019,000000,94.2467,94.2842,94.0087,94.0651,6106988.4765743,0
+EMB.US,D,20181022,000000,94.1618,94.2842,93.9446,93.9722,3397903.2166868,0
+EMB.US,D,20181023,000000,93.839,94.0749,93.7915,93.9999,2990723.0470058,0
+EMB.US,D,20181024,000000,94.0651,94.1717,93.5733,93.6405,2307675.3725304,0
+EMB.US,D,20181025,000000,93.7816,94.1717,93.7816,93.9446,3427070.6416606,0
+EMB.US,D,20181026,000000,93.9446,94.1518,93.8665,94.0473,3473037.4176298,0
+EMB.US,D,20181029,000000,94.0186,94.0848,93.6217,93.6592,3608672.9831582,0
+EMB.US,D,20181030,000000,93.6129,93.7816,93.5318,93.7629,2427617.6338068,0
+EMB.US,D,20181031,000000,93.5733,93.6306,93.3047,93.3729,3995700.2113971,0
+EMB.US,D,20181101,000000,93.6217,93.904,93.5042,93.8202,5089595.6336288,0
+EMB.US,D,20181102,000000,93.99,94.0473,93.6306,93.7056,3646372.7687245,0
+EMB.US,D,20181105,000000,93.8942,94.0284,93.753,93.9446,9116245.9094397,0
+EMB.US,D,20181106,000000,94.0284,94.0473,93.7629,93.8202,3407894.1004573,0
+EMB.US,D,20181107,000000,94.1815,94.2555,93.904,94.0284,3823649.17099,0
+EMB.US,D,20181108,000000,93.9347,93.9999,93.6869,93.6869,3982521.8467643,0
+EMB.US,D,20181109,000000,93.6504,93.8004,93.4578,93.7343,2498710.5101102,0
+EMB.US,D,20181112,000000,93.5832,93.5931,93.3641,93.3996,1540375.7015214,0
+EMB.US,D,20181113,000000,93.3541,93.4756,93.2238,93.2781,6527264.9689594,0
+EMB.US,D,20181114,000000,93.4183,93.5042,93.2959,93.4578,2057941.7670716,0
+EMB.US,D,20181115,000000,93.287,93.3344,92.9879,93.0826,4311204.0964223,0
+EMB.US,D,20181116,000000,92.4725,93.287,92.4725,93.2238,4669557.1641235,0
+EMB.US,D,20181119,000000,93.1587,93.206,92.8625,92.8902,2801150.4840574,0
+EMB.US,D,20181120,000000,92.203,92.4813,92.0292,92.122,6345651.4859652,0
+EMB.US,D,20181121,000000,92.6374,92.7875,92.519,92.5465,2707198.2955258,0
+EMB.US,D,20181123,000000,92.4271,92.436,92.2128,92.2217,1750479.0039295,0
+EMB.US,D,20181126,000000,92.2513,92.4725,92.1486,92.3609,4444066.4421854,0
+EMB.US,D,20181127,000000,92.0204,92.3511,91.5355,91.7152,5045322.3651275,0
+EMB.US,D,20181128,000000,92.1033,92.9435,91.9097,92.8713,5419127.6756108,0
+EMB.US,D,20181129,000000,93.0264,93.1123,92.6472,92.7026,6758750.8288777,0
+EMB.US,D,20181130,000000,92.8902,93.1024,92.7391,92.9168,4487285.3199725,0
+EMB.US,D,20181203,000000,93.8942,93.9821,93.4943,93.5605,6119257.2899475,0
+EMB.US,D,20181204,000000,93.6504,93.8004,93.13,93.287,6523929.6100525,0
+EMB.US,D,20181206,000000,93.2594,93.5684,93.1123,93.5684,7206478.9557756,0
+EMB.US,D,20181207,000000,93.7343,93.9347,93.5733,93.6504,5937005.703063,0
+EMB.US,D,20181210,000000,93.753,93.839,93.448,93.6504,4384190.0142676,0
+EMB.US,D,20181211,000000,93.7915,93.9347,93.6306,93.7156,3918381.2642767,0
+EMB.US,D,20181212,000000,94.0284,94.1904,93.839,93.8942,3542605.9346395,0
+EMB.US,D,20181213,000000,94.4273,94.4747,94.0186,94.1518,4896804.1910551,0
+EMB.US,D,20181214,000000,94.2368,94.3978,94.1045,94.1717,3890484.9827672,0
+EMB.US,D,20181217,000000,94.3592,94.4363,94.1045,94.3009,3932734.5503587,0
+EMB.US,D,20181218,000000,94.4658,94.6969,94.2654,94.4076,10168483.276258,0
+EMB.US,D,20181219,000000,94.528,94.6771,94.0384,94.2753,10632218.695036,0
+EMB.US,D,20181220,000000,94.4461,94.6051,94.0749,94.0946,5596462.8239488,0
+EMB.US,D,20181221,000000,93.9446,94.2279,93.6306,93.8004,9189466.8115748,0
+EMB.US,D,20181224,000000,93.9446,93.9722,93.5931,93.753,2038476.5598228,0
+EMB.US,D,20181226,000000,93.839,94.2921,93.5042,93.8942,2836849.8645702,0
+EMB.US,D,20181227,000000,93.7056,94.3493,93.7056,94.2842,3121551.5632261,0
+EMB.US,D,20181228,000000,94.2753,94.6673,94.1717,94.3493,3550316.8630808,0
+EMB.US,D,20181231,000000,94.5033,94.7068,94.3889,94.6673,2237845.5367846,0
+EMB.US,D,20190102,000000,94.456,94.9664,94.3691,94.6673,4655329.4730928,0
+EMB.US,D,20190103,000000,94.6673,95.4126,94.6051,95.081,4376956.1444491,0
+EMB.US,D,20190104,000000,95.2724,95.9261,95.2724,95.7997,7449804.1750202,0
+EMB.US,D,20190107,000000,95.9824,96.2786,95.8866,96.1907,9126126.3911086,0
+EMB.US,D,20190108,000000,95.9261,96.1512,95.7226,96.1215,4897381.5231465,0
+EMB.US,D,20190109,000000,96.3348,96.4602,96.1215,96.2874,4736313.9725618,0
+EMB.US,D,20190110,000000,96.0751,96.2874,95.9064,96.1215,5575766.9877683,0
+EMB.US,D,20190111,000000,96.0653,96.2104,95.781,96.1315,4856966.2510242,0
+EMB.US,D,20190114,000000,95.9636,96.1315,95.9261,96.0169,3719436.6770451,0
+EMB.US,D,20190115,000000,96.3072,96.4898,96.2786,96.3446,7088585.7169919,0
+EMB.US,D,20190116,000000,96.7801,96.79,96.4207,96.4306,3895339.6366513,0
+EMB.US,D,20190117,000000,96.4503,96.8482,96.2302,96.7801,5475127.87561,0
+EMB.US,D,20190118,000000,97.1276,97.4218,97.021,97.2451,8473412.9601495,0
+EMB.US,D,20190122,000000,97.2757,97.3646,97.0693,97.2757,6567303.4559274,0
+EMB.US,D,20190123,000000,97.6459,97.871,97.5097,97.7625,3769009.2464272,0
+EMB.US,D,20190124,000000,98.1258,98.2561,98.0765,98.2146,3442167.3694182,0
+EMB.US,D,20190125,000000,98.2561,98.3647,98.0567,98.1258,7058816.6512071,0
+EMB.US,D,20190128,000000,97.7723,97.7723,97.4998,97.7043,6020150.6399896,0
+EMB.US,D,20190129,000000,97.6756,97.792,97.4899,97.7822,4425089.4350559,0
+EMB.US,D,20190130,000000,97.5867,98.5819,97.5472,98.4437,5781833.0169902,0
+EMB.US,D,20190131,000000,98.9373,99.3615,98.9077,99.2139,9227908.0130899,0
+EMB.US,D,20190201,000000,99.0263,99.4309,98.8189,99.3516,14736658.89941,0
+EMB.US,D,20190204,000000,99.0065,99.194,98.809,98.9966,6524303.356617,0
+EMB.US,D,20190205,000000,99.5701,99.7572,99.2535,99.6677,6463796.9277151,0
+EMB.US,D,20190206,000000,99.1742,99.3615,99.0263,99.1543,4023068.7911179,0
+EMB.US,D,20190207,000000,98.9571,99.0657,98.7992,98.9571,8205500.4838559,0
+EMB.US,D,20190208,000000,98.7004,98.7992,98.4437,98.5127,4740195.2647971,0
+EMB.US,D,20190211,000000,98.345,98.5029,98.2146,98.2956,6205041.7486814,0
+EMB.US,D,20190212,000000,98.73,98.809,98.5029,98.6511,3529475.1745825,0
+EMB.US,D,20190213,000000,98.8879,98.9571,98.6511,98.6609,6387425.0077973,0
+EMB.US,D,20190214,000000,98.7103,99.0558,98.5819,98.9274,3388731.7393406,0
+EMB.US,D,20190215,000000,99.0558,99.0953,98.8287,99.0065,8987222.3156524,0
+EMB.US,D,20190219,000000,99.0657,99.1841,98.9274,98.9373,4350591.3122767,0
+EMB.US,D,20190220,000000,99.0263,99.1345,98.8781,98.9472,2166202.6756993,0
+EMB.US,D,20190221,000000,99.1742,99.2139,98.8682,98.8879,3028916.097008,0
+EMB.US,D,20190222,000000,99.1052,99.5502,99.1052,99.5204,3178872.5369923,0
+EMB.US,D,20190225,000000,99.6876,99.7672,99.3219,99.3516,5409341.3902305,0
+EMB.US,D,20190226,000000,99.4904,99.7373,99.3715,99.6378,3247765.4741687,0
+EMB.US,D,20190227,000000,99.9543,99.9841,99.5303,99.6677,4803490.1064138,0
+EMB.US,D,20190228,000000,99.7274,99.7274,99.4409,99.598,5634615.3594183,0
+EMB.US,D,20190301,000000,99.5204,99.598,99.2436,99.2436,5253354.3620498,0
+EMB.US,D,20190304,000000,99.4409,99.4409,98.9768,99.194,6108309.2503413,0
+EMB.US,D,20190305,000000,99.194,99.2832,99.036,99.2337,3451128.1711942,0
+EMB.US,D,20190306,000000,99.2832,99.4111,99.1247,99.1543,3432456.0359234,0
+EMB.US,D,20190307,000000,99.3516,99.3516,98.8682,98.9176,8634689.1605776,0
+EMB.US,D,20190308,000000,98.8879,99.2039,98.7201,99.2039,4751986.0066841,0
+EMB.US,D,20190311,000000,99.4409,99.6278,99.4011,99.5701,4792127.8057104,0
+EMB.US,D,20190312,000000,99.7373,99.9344,99.7373,99.8647,3852753.7984381,0
+EMB.US,D,20190313,000000,99.8358,99.9244,99.6677,99.8946,2678345.8710439,0
+EMB.US,D,20190314,000000,99.9443,99.9443,99.6876,99.7572,4498422.7650193,0
+EMB.US,D,20190315,000000,100.064,100.191,99.9543,100.141,5621814.7928031,0
+EMB.US,D,20190318,000000,100.281,100.398,100.121,100.241,3971288.1797022,0
+EMB.US,D,20190319,000000,100.438,100.585,100.241,100.32,6029015.2197504,0
+EMB.US,D,20190320,000000,100.32,101.395,100.083,101.218,7949667.415495,0
+EMB.US,D,20190321,000000,101.188,101.327,101.07,101.198,4582092.3651447,0
+EMB.US,D,20190322,000000,100.804,100.872,100.398,100.518,6296873.0014247,0
+EMB.US,D,20190325,000000,100.498,101.08,100.438,101.08,6184319.5780545,0
+EMB.US,D,20190326,000000,101.021,101.248,100.981,101.178,4861768.2360157,0
+EMB.US,D,20190327,000000,100.941,101.089,100.508,100.784,6556358.454911,0
+EMB.US,D,20190328,000000,100.635,101.031,100.605,101.001,3843004.9890005,0
+EMB.US,D,20190329,000000,101.218,101.365,100.991,101.099,4191233.4749731,0
+EMB.US,D,20190401,000000,101.455,101.545,101.238,101.278,5812639.2548128,0
+EMB.US,D,20190402,000000,101.365,101.415,101.051,101.346,4235782.2422968,0
+EMB.US,D,20190403,000000,101.327,101.415,101.099,101.109,3100722.0290875,0
+EMB.US,D,20190404,000000,101.188,101.365,101.07,101.08,3838676.0111787,0
+EMB.US,D,20190405,000000,101.248,101.652,101.228,101.475,3650061.6169293,0
+EMB.US,D,20190408,000000,101.425,101.435,101.07,101.07,5185519.8670409,0
+EMB.US,D,20190409,000000,101.485,101.485,101.07,101.139,12567662.74668,0
+EMB.US,D,20190410,000000,101.228,101.405,101.188,101.346,3091650.8252099,0
+EMB.US,D,20190411,000000,101.021,101.198,100.892,100.961,5887603.2947184,0
+EMB.US,D,20190412,000000,100.814,101.168,100.814,100.951,8458861.1528571,0
+EMB.US,D,20190415,000000,101.021,101.208,100.862,101.021,8973922.4074214,0
+EMB.US,D,20190416,000000,101.041,101.148,100.823,100.823,5173218.6420416,0
+EMB.US,D,20190417,000000,101.218,101.218,100.892,100.912,6657132.2778907,0
+EMB.US,D,20190418,000000,101.099,101.178,100.922,101.001,5622073.0729493,0
+EMB.US,D,20190422,000000,100.941,101.041,100.725,100.922,2089553.2312322,0
+EMB.US,D,20190423,000000,101.021,101.385,101.001,101.238,3916678.6410389,0
+EMB.US,D,20190424,000000,101.308,101.395,100.794,100.941,4733802.0715327,0
+EMB.US,D,20190425,000000,100.547,101.346,100.438,101.089,8799519.4983894,0
+EMB.US,D,20190426,000000,101.248,101.405,100.892,101.021,3146518.6440194,0
+EMB.US,D,20190429,000000,101.031,101.288,100.941,101.129,4189040.6258891,0
+EMB.US,D,20190430,000000,101.355,101.435,101.148,101.278,3067436.301862,0
+EMB.US,D,20190501,000000,101.415,101.899,101.041,101.248,5013242.9581139,0
+EMB.US,D,20190502,000000,101.395,101.415,100.941,101.089,5416938.8779802,0
+EMB.US,D,20190503,000000,101.308,101.662,101.248,101.662,5259235.0464752,0
+EMB.US,D,20190506,000000,101.336,101.662,101.248,101.652,2916724.2658424,0
+EMB.US,D,20190507,000000,101.248,101.455,100.882,101.109,7499888.2403779,0
+EMB.US,D,20190508,000000,101.089,101.415,101.08,101.218,3535021.614113,0
+EMB.US,D,20190509,000000,100.882,101.188,100.625,100.902,8071186.7049578,0
+EMB.US,D,20190510,000000,101.08,101.415,100.794,101.258,7702891.3709254,0
+EMB.US,D,20190513,000000,100.823,100.892,100.408,100.448,13305298.689689,0
+EMB.US,D,20190514,000000,100.764,100.941,100.625,100.744,4885406.4401356,0
+EMB.US,D,20190515,000000,100.981,101.208,100.774,101.129,5716215.6797848,0
+EMB.US,D,20190516,000000,101.317,101.346,101.139,101.148,2869341.5069544,0
+EMB.US,D,20190517,000000,101.109,101.228,100.892,100.902,2942284.8845402,0
+EMB.US,D,20190520,000000,101.07,101.405,100.951,101.375,5457741.0638901,0
+EMB.US,D,20190521,000000,101.485,101.662,101.405,101.485,3558073.3703715,0
+EMB.US,D,20190522,000000,101.652,101.732,101.365,101.435,2624762.3629219,0
+EMB.US,D,20190523,000000,101.278,101.385,101.139,101.298,3713909.4819177,0
+EMB.US,D,20190524,000000,101.515,101.712,101.317,101.405,2387096.0110359,0
+EMB.US,D,20190528,000000,101.485,101.672,101.415,101.525,2874131.3375861,0
+EMB.US,D,20190529,000000,101.425,101.582,101.375,101.465,1950754.4935612,0
+EMB.US,D,20190530,000000,101.712,101.839,101.515,101.771,2869117.6641611,0
+EMB.US,D,20190531,000000,101.415,101.801,101.288,101.771,3822475.2624042,0
+EMB.US,D,20190603,000000,101.455,101.752,101.445,101.742,8540329.8009921,0
+EMB.US,D,20190604,000000,101.939,102.442,101.909,102.353,5843974.2072875,0
+EMB.US,D,20190605,000000,102.779,102.886,102.542,102.659,3337186.1122147,0
+EMB.US,D,20190606,000000,102.789,103.083,102.769,103.055,3176290.7483942,0
+EMB.US,D,20190607,000000,103.292,103.796,103.232,103.686,4380935.6844262,0
+EMB.US,D,20190610,000000,103.577,103.706,103.539,103.559,2356101.3806362,0
+EMB.US,D,20190611,000000,103.559,103.666,103.41,103.41,2066540.976643,0
+EMB.US,D,20190612,000000,103.499,103.539,103.252,103.321,2622069.1593589,0
+EMB.US,D,20190613,000000,103.37,103.568,103.292,103.568,3226402.1610615,0
+EMB.US,D,20190614,000000,103.439,103.499,103.39,103.479,2641296.343728,0
+EMB.US,D,20190617,000000,103.489,103.597,103.311,103.529,2313326.1369825,0
+EMB.US,D,20190618,000000,104.308,104.584,104.299,104.584,6297488.8223222,0
+EMB.US,D,20190619,000000,104.466,105.493,104.327,105.474,5761730.7187141,0
+EMB.US,D,20190620,000000,105.917,105.977,105.681,105.967,6048165.4265073,0
+EMB.US,D,20190621,000000,105.344,105.543,104.93,104.93,7585198.6790787,0
+EMB.US,D,20190624,000000,105.257,105.305,105.069,105.127,2463662.400711,0
+EMB.US,D,20190625,000000,105.127,105.137,104.536,104.604,6595893.5488098,0
+EMB.US,D,20190626,000000,104.97,105.05,104.723,104.783,8395477.1792683,0
+EMB.US,D,20190627,000000,105.01,105.305,104.95,105.197,2803058.718549,0
+EMB.US,D,20190628,000000,105.434,105.444,105.296,105.344,2521512.0891292,0
+EMB.US,D,20190701,000000,106.056,106.124,105.611,105.907,8477562.6611641,0
+EMB.US,D,20190702,000000,105.917,106.114,105.819,106.075,4232744.6652056,0
+EMB.US,D,20190703,000000,106.184,106.401,106.095,106.381,2340913.49518,0
+EMB.US,D,20190705,000000,106.134,106.134,105.503,105.828,5301969.7755962,0
+EMB.US,D,20190708,000000,105.917,105.927,105.671,105.671,3071512.0638544,0
+EMB.US,D,20190709,000000,105.454,105.523,105.364,105.404,5488572.6232956,0
+EMB.US,D,20190710,000000,105.76,105.809,105.493,105.581,3009795.2632873,0
+EMB.US,D,20190711,000000,105.661,105.77,105.167,105.277,3664642.7972579,0
+EMB.US,D,20190712,000000,105.344,105.543,105.207,105.484,2771143.3953928,0
+EMB.US,D,20190715,000000,105.464,105.78,105.464,105.71,4159749.6315906,0
+EMB.US,D,20190716,000000,105.79,105.868,105.553,105.651,4612212.8945009,0
+EMB.US,D,20190717,000000,105.898,105.967,105.651,105.78,3783674.4944111,0
+EMB.US,D,20190718,000000,105.819,105.977,105.533,105.977,5200106.1116861,0
+EMB.US,D,20190719,000000,106.047,106.047,105.661,105.819,5850625.6806981,0
+EMB.US,D,20190722,000000,106.144,106.254,106.075,106.184,2258103.8160117,0
+EMB.US,D,20190723,000000,106.341,106.511,106.274,106.511,3010931.6959303,0
+EMB.US,D,20190724,000000,106.056,106.767,106.056,106.767,3268430.9244496,0
+EMB.US,D,20190725,000000,106.875,106.915,106.421,106.598,2543178.2483686,0
+EMB.US,D,20190726,000000,106.568,106.658,106.351,106.54,5168533.1363316,0
+EMB.US,D,20190729,000000,106.511,106.549,106.361,106.53,5340742.1834163,0
+EMB.US,D,20190730,000000,106.381,106.401,106.214,106.361,3182229.1660287,0
+EMB.US,D,20190731,000000,106.381,106.638,105.631,106.124,5878141.1255999,0
+EMB.US,D,20190801,000000,106.095,106.845,105.907,106.588,9653119.1755612,0
+EMB.US,D,20190802,000000,106.401,106.52,106.294,106.52,6568254.5345831,0
+EMB.US,D,20190805,000000,105.828,106.075,105.384,105.464,6943406.9532796,0
+EMB.US,D,20190806,000000,106.144,106.294,105.987,106.214,4863871.9531276,0
+EMB.US,D,20190807,000000,106.618,106.964,106.52,106.757,7371574.6637766,0
+EMB.US,D,20190808,000000,106.925,107.329,106.915,107.291,6198467.252883,0
+EMB.US,D,20190809,000000,107.368,107.508,107.171,107.241,4451003.5430517,0
+EMB.US,D,20190812,000000,106.381,106.381,105.907,106.095,4105733.6308316,0
+EMB.US,D,20190813,000000,105.671,106.54,105.454,105.957,6082972.4744369,0
+EMB.US,D,20190814,000000,106.047,106.164,105.72,105.819,3699258.4140202,0
+EMB.US,D,20190815,000000,106.085,106.244,105.888,106.234,5939450.755113,0
+EMB.US,D,20190816,000000,106.549,106.954,106.481,106.855,2870775.7214129,0
+EMB.US,D,20190819,000000,106.421,106.511,106.331,106.411,2463238.0109807,0
+EMB.US,D,20190820,000000,106.303,106.461,106.254,106.441,2339663.6218453,0
+EMB.US,D,20190821,000000,106.54,106.865,106.461,106.757,4254479.6991506,0
+EMB.US,D,20190822,000000,106.825,106.994,106.727,106.816,3686416.320009,0
+EMB.US,D,20190823,000000,106.718,107.034,106.549,106.865,2237881.9998641,0
+EMB.US,D,20190826,000000,106.875,106.984,106.658,106.767,2085599.012838,0
+EMB.US,D,20190827,000000,106.875,107.141,106.835,107.072,8251928.1126349,0
+EMB.US,D,20190828,000000,107.171,107.281,107.072,107.191,3470124.4227268,0
+EMB.US,D,20190829,000000,107.271,107.488,107.191,107.438,3861419.8569885,0
+EMB.US,D,20190830,000000,107.348,107.794,107.348,107.794,2626883.2987101,0
+EMB.US,D,20190903,000000,107.784,108.069,107.685,108.031,5488397.3979416,0
+EMB.US,D,20190904,000000,108.307,108.702,108.169,108.692,6528052.976621,0
+EMB.US,D,20190905,000000,108.632,108.692,107.962,108.119,6978666.7511124,0
+EMB.US,D,20190906,000000,108.238,108.525,108.238,108.505,3228706.4251103,0
+EMB.US,D,20190909,000000,108.218,108.248,107.458,107.615,6326336.1824874,0
+EMB.US,D,20190910,000000,107.498,107.508,106.708,106.825,5385702.1732473,0
+EMB.US,D,20190911,000000,107.072,107.3,106.944,106.944,3954834.2150983,0
+EMB.US,D,20190912,000000,107.882,107.952,107.044,107.141,3790293.5561955,0
+EMB.US,D,20190913,000000,106.718,106.767,105.907,105.907,6072140.9141121,0
+EMB.US,D,20190916,000000,106.331,106.578,106.164,106.351,4179618.9713035,0
+EMB.US,D,20190917,000000,106.411,106.845,106.254,106.698,4351910.0603169,0
+EMB.US,D,20190918,000000,106.994,107.221,106.371,106.708,4391861.4410394,0
+EMB.US,D,20190919,000000,107.034,107.281,106.915,107.181,4017493.9914145,0
+EMB.US,D,20190920,000000,107.418,107.794,107.339,107.655,2968696.3084252,0
+EMB.US,D,20190923,000000,107.565,107.615,107.319,107.418,3569009.2556179,0
+EMB.US,D,20190924,000000,106.984,107.102,106.718,106.727,4021721.6829047,0
+EMB.US,D,20190925,000000,106.618,106.816,106.194,106.411,5028750.9083786,0
+EMB.US,D,20190926,000000,106.698,106.944,106.549,106.628,5742353.6305738,0
+EMB.US,D,20190927,000000,106.797,106.835,106.264,106.481,3013097.1977046,0
+EMB.US,D,20190930,000000,106.511,106.816,106.511,106.598,2819191.605481,0
+EMB.US,D,20191001,000000,106.421,106.618,106.027,106.075,16183248.521985,0
+EMB.US,D,20191002,000000,106.274,106.274,106.007,106.066,5091745.9424533,0
+EMB.US,D,20191003,000000,106.491,106.915,106.234,106.578,8498566.4077933,0
+EMB.US,D,20191004,000000,107.063,107.605,106.885,107.518,4075252.5221342,0
+EMB.US,D,20191007,000000,107.291,107.418,106.925,106.925,3463629.9431305,0
+EMB.US,D,20191008,000000,106.984,107.053,106.698,106.816,3547527.4375026,0
+EMB.US,D,20191009,000000,106.905,107.053,106.648,106.825,2915022.6554678,0
+EMB.US,D,20191010,000000,106.578,106.787,106.501,106.638,2475579.7505128,0
+EMB.US,D,20191011,000000,106.767,106.895,106.421,106.559,3078744.9208096,0
+EMB.US,D,20191014,000000,106.598,106.777,106.598,106.608,3791980.9864836,0
+EMB.US,D,20191015,000000,106.777,106.925,106.668,106.845,2464392.6751635,0
+EMB.US,D,20191016,000000,106.727,106.727,106.461,106.668,2202926.0610268,0
+EMB.US,D,20191017,000000,106.727,106.895,106.54,106.825,2036529.8365252,0
+EMB.US,D,20191018,000000,106.895,106.984,106.797,106.925,1550592.453812,0
+EMB.US,D,20191021,000000,106.835,106.845,106.511,106.52,3214044.2157162,0
+EMB.US,D,20191022,000000,106.737,106.964,106.648,106.925,2855172.5619963,0
+EMB.US,D,20191023,000000,106.855,107.191,106.797,107.102,2510531.6378968,0
+EMB.US,D,20191024,000000,107.102,107.221,107.004,107.102,2019935.08392,0
+EMB.US,D,20191025,000000,107.181,107.261,107.034,107.072,1892931.1395892,0
+EMB.US,D,20191028,000000,107.072,107.072,106.797,106.915,5269819.4681503,0
+EMB.US,D,20191029,000000,106.767,106.865,106.411,106.618,3886609.7677118,0
+EMB.US,D,20191030,000000,106.501,106.835,106.144,106.737,3463265.312336,0
+EMB.US,D,20191031,000000,106.757,107.221,106.658,107.221,4285861.243338,0
+EMB.US,D,20191101,000000,107.191,107.735,107.151,107.605,9136358.336349,0
+EMB.US,D,20191104,000000,107.458,107.508,107.251,107.378,3626318.0750243,0
+EMB.US,D,20191105,000000,106.925,107.014,106.578,106.598,6079576.3437309,0
+EMB.US,D,20191106,000000,106.835,106.885,106.648,106.648,2335534.1780971,0
+EMB.US,D,20191107,000000,106.708,106.708,106.114,106.274,4074215.3500963,0
+EMB.US,D,20191108,000000,106.421,106.648,106.351,106.421,1901047.2133578,0
+EMB.US,D,20191111,000000,106.341,106.381,106.294,106.341,1346053.822474,0
+EMB.US,D,20191112,000000,106.361,106.371,106.075,106.114,2890882.0711422,0
+EMB.US,D,20191113,000000,106.007,106.075,105.927,105.967,2360232.850111,0
+EMB.US,D,20191114,000000,106.54,106.668,106.391,106.52,2984354.1624611,0
+EMB.US,D,20191115,000000,106.678,106.845,106.608,106.608,2402835.9070006,0
+EMB.US,D,20191118,000000,106.441,106.481,105.997,106.085,4061691.295167,0
+EMB.US,D,20191119,000000,105.868,105.987,105.75,105.868,1911123.1776472,0
+EMB.US,D,20191120,000000,106.027,106.154,105.917,106.047,2920777.7448418,0
+EMB.US,D,20191121,000000,106.214,106.303,105.957,106.056,1967660.1952051,0
+EMB.US,D,20191122,000000,106.274,106.351,106.184,106.341,2691580.9560227,0
+EMB.US,D,20191125,000000,106.411,106.578,106.321,106.331,1891537.4396634,0
+EMB.US,D,20191126,000000,106.52,106.708,106.451,106.618,1905986.9477606,0
+EMB.US,D,20191127,000000,106.578,106.598,106.381,106.481,1447298.6268966,0
+EMB.US,D,20191129,000000,106.371,106.391,106.114,106.194,2278818.8965953,0
+EMB.US,D,20191202,000000,105.71,105.819,105.305,105.364,4275856.179481,0
+EMB.US,D,20191203,000000,105.464,105.631,105.374,105.581,2859449.8837889,0
+EMB.US,D,20191204,000000,105.947,106.124,105.8,105.838,2639079.1859244,0
+EMB.US,D,20191205,000000,105.977,106.254,105.878,106.144,4072318.2571014,0
+EMB.US,D,20191206,000000,106.154,106.441,106.095,106.371,2642743.7254096,0
+EMB.US,D,20191209,000000,106.608,106.816,106.501,106.658,2684256.9413689,0
+EMB.US,D,20191210,000000,106.816,106.825,106.628,106.658,2499482.3119587,0
+EMB.US,D,20191211,000000,106.954,107.368,106.757,107.368,2353320.0579644,0
+EMB.US,D,20191212,000000,107.478,107.478,107.221,107.378,4724848.3598,0
+EMB.US,D,20191213,000000,107.538,107.842,107.378,107.774,1946459.9530922,0
+EMB.US,D,20191216,000000,107.803,107.902,107.755,107.842,3698835.0371533,0
+EMB.US,D,20191217,000000,108.041,108.316,107.981,108.238,2855161.4204998,0
+EMB.US,D,20191218,000000,108.326,108.485,108.278,108.435,4265505.7292324,0
+EMB.US,D,20191219,000000,107.971,108.326,107.971,108.079,5343006.9457958,0
+EMB.US,D,20191220,000000,108.198,108.336,108.149,108.336,3370487.0323901,0
+EMB.US,D,20191223,000000,108.356,108.535,108.297,108.455,1636743.569067,0
+EMB.US,D,20191224,000000,108.376,108.712,108.326,108.652,715215.2005978,0
+EMB.US,D,20191226,000000,108.672,108.81,108.505,108.8,769298.0503357,0
+EMB.US,D,20191227,000000,108.732,109.106,108.732,109.106,1922863.2763683,0
+EMB.US,D,20191230,000000,108.879,108.969,108.722,108.919,1653462.9038603,0
+EMB.US,D,20191231,000000,108.8,109.008,108.732,108.929,1178264.9109098,0
+EMB.US,D,20200102,000000,109.116,109.136,108.632,109.066,2108083.5656384,0
+EMB.US,D,20200103,000000,108.622,108.879,108.573,108.782,2002798.4494396,0
+EMB.US,D,20200106,000000,108.672,108.732,108.475,108.563,4957332.9029499,0
+EMB.US,D,20200107,000000,108.879,108.929,108.702,108.732,3258914.0607119,0
+EMB.US,D,20200108,000000,108.879,109.096,108.859,109.028,3792537.0484454,0
+EMB.US,D,20200109,000000,108.949,109.038,108.752,108.949,3336643.2174762,0
+EMB.US,D,20200110,000000,109.086,109.146,108.919,108.969,1541401.7320628,0
+EMB.US,D,20200113,000000,109.028,109.116,108.849,109.076,2217556.8716579,0
+EMB.US,D,20200114,000000,108.959,109.116,108.909,109.047,2011419.942004,0
+EMB.US,D,20200115,000000,109.215,109.502,109.156,109.452,2980926.6329924,0
+EMB.US,D,20200116,000000,109.659,109.679,109.452,109.679,3101330.7599419,0
+EMB.US,D,20200117,000000,109.629,109.629,109.442,109.541,2864562.8178192,0
+EMB.US,D,20200121,000000,109.245,109.502,108.989,109.452,3019821.597274,0
+EMB.US,D,20200122,000000,109.6,109.629,109.492,109.532,3552503.6349848,0
+EMB.US,D,20200123,000000,109.522,109.541,109.245,109.275,2889278.7085095,0
+EMB.US,D,20200124,000000,109.482,109.482,109.126,109.146,6918207.9267864,0
+EMB.US,D,20200127,000000,108.939,109.116,108.742,109.008,6662652.3829747,0
+EMB.US,D,20200128,000000,109.502,109.551,109.353,109.522,3354530.3836754,0
+EMB.US,D,20200129,000000,109.759,110.083,109.719,110.026,3260963.0832046,0
+EMB.US,D,20200130,000000,109.996,110.123,109.729,109.946,2096612.88856,0
+EMB.US,D,20200131,000000,110.073,110.301,109.996,110.282,4034155.5929987,0
+EMB.US,D,20200203,000000,110.143,110.33,110.006,110.252,4188621.3004754,0
+EMB.US,D,20200204,000000,110.203,110.252,109.976,110.123,4132068.0771045,0
+EMB.US,D,20200205,000000,110.252,110.282,110.153,110.163,1973985.5266271,0
+EMB.US,D,20200206,000000,110.4,110.459,110.203,110.43,1634228.629448,0
+EMB.US,D,20200207,000000,110.509,110.607,110.41,110.43,1557703.767169,0
+EMB.US,D,20200210,000000,110.41,110.557,110.213,110.449,2669061.9658694,0
+EMB.US,D,20200211,000000,110.617,110.686,110.291,110.4,2359085.2759715,0
+EMB.US,D,20200212,000000,110.529,110.587,110.459,110.557,2646297.8627932,0
+EMB.US,D,20200213,000000,110.548,110.696,110.449,110.587,2165500.7614199,0
+EMB.US,D,20200214,000000,110.933,111.052,110.913,111.033,2266681.7554534,0
+EMB.US,D,20200218,000000,111.1,111.17,111.042,111.12,1480012.0863475,0
+EMB.US,D,20200219,000000,111.23,111.347,111.11,111.347,1420488.1348642,0
+EMB.US,D,20200220,000000,111.387,111.427,111.298,111.417,1602222.1485933,0
+EMB.US,D,20200221,000000,111.644,111.831,111.584,111.654,2684451.411126,0
+EMB.US,D,20200224,000000,111.357,111.516,111.12,111.17,6161516.9861723,0
+EMB.US,D,20200225,000000,111.1,111.21,110.479,110.489,5567439.2255663,0
+EMB.US,D,20200226,000000,110.233,110.776,110.233,110.43,3922746.7051781,0
+EMB.US,D,20200227,000000,109.235,109.886,108.652,109.057,11880864.439337,0
+EMB.US,D,20200228,000000,108.119,109.106,107.822,108.899,8460903.0853066,0
+EMB.US,D,20200302,000000,109.265,110.083,109.235,109.779,10350359.09085,0
+EMB.US,D,20200303,000000,110.716,111.564,110.291,111.061,8582362.6158336,0
+EMB.US,D,20200304,000000,111.713,112.127,111.347,111.871,5354157.5580658,0
+EMB.US,D,20200305,000000,111.052,111.327,110.587,110.903,4849785.0500983,0
+EMB.US,D,20200306,000000,110.143,110.509,109.512,110.44,7518038.7510398,0
+EMB.US,D,20200309,000000,105.344,105.78,101.485,101.485,10020522.17701,0
+EMB.US,D,20200310,000000,104.733,105.344,102.343,102.659,11891339.471774,0
+EMB.US,D,20200311,000000,102.156,102.659,97.7427,98.0369,13426304.457449,0
+EMB.US,D,20200312,000000,93.0471,97.9589,92.1476,93.1913,11593692.367048,0
+EMB.US,D,20200313,000000,95.8086,97.4603,93.8053,95.8372,9588081.1961738,0
+EMB.US,D,20200316,000000,90.4515,95.0583,89.5432,91.4081,8073266.1133501,0
+EMB.US,D,20200317,000000,89.9243,92.4251,89.5807,90.5176,8304629.4168068,0
+EMB.US,D,20200318,000000,87.5399,88.4206,81.4098,82.1769,8279357.4641548,0
+EMB.US,D,20200319,000000,82.2342,84.9661,81.5065,84.2651,11820401.563557,0
+EMB.US,D,20200320,000000,87.2329,90.1751,84.8979,87.2428,9681975.6514962,0
+EMB.US,D,20200323,000000,86.602,88.939,86.1991,87.4916,6005876.3572464,0
+EMB.US,D,20200324,000000,88.8146,90.3074,88.8146,90.2215,4617111.1015077,0
+EMB.US,D,20200325,000000,92.2435,94.8963,91.8021,93.8418,5858928.1213173,0
+EMB.US,D,20200326,000000,94.7907,95.6901,94.5399,95.3939,3685616.1579876,0
+EMB.US,D,20200327,000000,93.8617,94.4363,93.3729,93.4291,4488164.4853327,0
+EMB.US,D,20200330,000000,92.1951,93.6977,92.0026,93.3047,3633480.0315472,0
+EMB.US,D,20200331,000000,93.7659,94.4461,92.5979,92.5979,2937454.5393757,0
+EMB.US,D,20200401,000000,91.4901,92.5594,90.2116,90.2688,6863286.4262211,0
+EMB.US,D,20200402,000000,91.3844,92.6157,91.1436,92.1161,10451103.540795,0
+EMB.US,D,20200403,000000,92.6542,92.8181,91.5879,91.9532,6891025.7139164,0
+EMB.US,D,20200406,000000,93.289,93.9712,92.9533,93.8103,5191403.5900563,0
+EMB.US,D,20200407,000000,95.0019,95.5015,93.7609,94.3474,6736264.2503507,0
+EMB.US,D,20200408,000000,94.377,94.8865,93.9999,94.7511,4142882.4187527,0
+EMB.US,D,20200409,000000,95.54,98.4535,95.5302,97.4899,7726232.8060931,0
+EMB.US,D,20200413,000000,97.1276,97.6756,96.8097,97.2954,4902728.4286032,0
+EMB.US,D,20200414,000000,97.7043,98.345,97.3349,97.9491,6472322.1982643,0
+EMB.US,D,20200415,000000,96.1808,96.3348,95.6082,95.9922,5504448.242945,0
+EMB.US,D,20200416,000000,95.9537,96.0465,95.0109,95.3673,3347229.6648779,0
+EMB.US,D,20200417,000000,95.5884,96.2589,95.5884,96.0366,3487324.8675962,0
+EMB.US,D,20200420,000000,95.464,95.8668,95.2468,95.4344,3996187.3986532,0
+EMB.US,D,20200421,000000,94.1657,94.4678,93.3936,94.0986,5123326.0078509,0
+EMB.US,D,20200422,000000,94.3079,94.3671,93.7806,94.1755,2846731.3591024,0
+EMB.US,D,20200423,000000,94.7907,95.1066,94.3958,94.6258,2498423.8697912,0
+EMB.US,D,20200424,000000,94.8963,94.9151,93.8103,94.2122,2401520.1975503,0
+EMB.US,D,20200427,000000,94.2122,94.3376,93.8478,94.0492,3818361.0116058,0
+EMB.US,D,20200428,000000,94.5202,95.1263,93.9761,94.9723,4360175.0249934,0
+EMB.US,D,20200429,000000,95.9724,96.7318,95.6171,96.4898,4357885.9538942,0
+EMB.US,D,20200430,000000,95.9636,96.6734,95.9359,96.6636,3396012.2008718,0
+EMB.US,D,20200501,000000,95.3189,96.2005,95.3189,95.8866,3667688.4772557,0
+EMB.US,D,20200504,000000,95.6753,95.9537,95.2804,95.8866,3560236.8464193,0
+EMB.US,D,20200505,000000,96.7218,97.1088,96.48,96.9331,2853471.964485,0
+EMB.US,D,20200506,000000,97.0891,97.0891,96.4128,96.4997,3193237.977434,0
+EMB.US,D,20200507,000000,97.1375,97.4505,96.8976,97.2757,2318217.253946,0
+EMB.US,D,20200508,000000,97.792,98.5424,97.4998,97.7822,3997504.1209668,0
+EMB.US,D,20200511,000000,98.185,98.3746,97.7526,98.3153,2259923.9313944,0
+EMB.US,D,20200512,000000,98.7398,99.115,98.1258,98.1258,5059652.3553532,0
+EMB.US,D,20200513,000000,98.1752,98.6313,97.2352,97.5472,3359655.4720653,0
+EMB.US,D,20200514,000000,96.8097,98.0271,96.5293,98.0073,4236709.012233,0
+EMB.US,D,20200515,000000,97.802,98.4634,97.802,98.2659,2090017.1226319,0
+EMB.US,D,20200518,000000,99.5701,100.024,99.313,99.9642,4662220.9951097,0
+EMB.US,D,20200519,000000,100.171,100.595,99.9543,100.044,3094286.2955638,0
+EMB.US,D,20200520,000000,101.268,102.086,100.941,101.969,5162318.2070112,0
+EMB.US,D,20200521,000000,102.255,102.571,101.859,101.939,4316232.9627971,0
+EMB.US,D,20200522,000000,101.811,101.849,101.298,101.485,3093819.3655742,0
+EMB.US,D,20200526,000000,102.789,102.817,100.794,102.106,3789810.4203928,0
+EMB.US,D,20200527,000000,102.571,102.789,101.82,102.275,2882398.3279892,0
+EMB.US,D,20200528,000000,102.185,102.432,101.82,101.988,2825576.6958388,0
+EMB.US,D,20200529,000000,101.564,102.552,101.485,102.333,4757006.7701524,0
+EMB.US,D,20200601,000000,102.679,102.996,102.324,102.836,6296587.373969,0
+EMB.US,D,20200602,000000,103.025,103.883,102.886,103.833,5982626.0797773,0
+EMB.US,D,20200603,000000,104.318,104.733,104.033,104.308,5087464.5692072,0
+EMB.US,D,20200604,000000,104.308,104.327,103.696,103.806,5098048.9908823,0
+EMB.US,D,20200605,000000,105.01,105.059,104.397,104.654,3725638.4391424,0
+EMB.US,D,20200608,000000,105.077,105.474,104.851,105.384,7284382.3250306,0
+EMB.US,D,20200609,000000,105.296,105.384,104.783,105.117,6027137.3711585,0
+EMB.US,D,20200610,000000,105.315,105.71,104.556,105.127,5530634.8111733,0
+EMB.US,D,20200611,000000,104.259,104.604,102.59,102.709,11474895.654185,0
+EMB.US,D,20200612,000000,104.18,104.21,103.222,103.913,4363719.0337437,0
+EMB.US,D,20200615,000000,102.936,104.536,102.759,104.456,5590330.9494206,0
+EMB.US,D,20200616,000000,105.315,105.591,104.21,104.95,5166116.4444545,0
+EMB.US,D,20200617,000000,104.803,105.117,104.318,104.803,4217511.2009001,0
+EMB.US,D,20200618,000000,104.644,105.069,104.417,104.693,3375020.6086023,0
+EMB.US,D,20200619,000000,104.94,105.384,104.624,104.92,3014191.0900883,0
+EMB.US,D,20200622,000000,104.97,105.334,104.87,105.107,2801448.2658731,0
+EMB.US,D,20200623,000000,105.591,105.71,105.197,105.324,3901302.3630055,0
+EMB.US,D,20200624,000000,105,105.217,104.663,104.99,4604379.4095981,0
+EMB.US,D,20200625,000000,104.812,105.207,104.673,105.059,2858264.8337066,0
+EMB.US,D,20200626,000000,105.267,105.553,104.713,104.841,3004796.7828121,0
+EMB.US,D,20200629,000000,104.91,105.681,104.496,104.98,3224744.1038096,0
+EMB.US,D,20200630,000000,104.97,105.374,104.9,105.374,3592395.2567717,0
+EMB.US,D,20200701,000000,105.117,105.533,104.99,105.315,6403540.676053,0
+EMB.US,D,20200702,000000,105.878,106.134,105.631,105.868,3737695.564082,0
+EMB.US,D,20200706,000000,106.401,106.559,106.144,106.52,3416756.6544915,0
+EMB.US,D,20200707,000000,106.114,106.501,105.581,105.927,3604605.3240723,0
+EMB.US,D,20200708,000000,106.144,106.381,106.017,106.381,2206718.22129,0
+EMB.US,D,20200709,000000,106.264,106.341,105.75,105.917,2535348.814919,0
+EMB.US,D,20200710,000000,105.987,105.987,105.71,105.907,2030636.9977399,0
+EMB.US,D,20200713,000000,106.095,106.254,105.484,105.691,3337192.1893947,0
+EMB.US,D,20200714,000000,105.75,106.007,105.533,105.947,2980192.3070867,0
+EMB.US,D,20200715,000000,106.284,106.441,106.114,106.381,2359131.8676842,0
+EMB.US,D,20200716,000000,106.411,106.698,106.174,106.568,3269670.6691511,0
+EMB.US,D,20200717,000000,106.708,106.825,106.331,106.816,1435810.7311418,0
+EMB.US,D,20200720,000000,107.221,107.565,107.102,107.528,1700653.2187179,0
+EMB.US,D,20200721,000000,108.001,108.307,107.962,108.109,3616266.4194546,0
+EMB.US,D,20200722,000000,108.248,108.405,108.109,108.405,6672361.6907429,0
+EMB.US,D,20200723,000000,108.702,108.702,108.129,108.366,3542577.5744666,0
+EMB.US,D,20200724,000000,107.872,108.435,107.745,108.435,2321281.1654836,0
+EMB.US,D,20200727,000000,108.346,108.652,108.288,108.622,1947449.520554,0
+EMB.US,D,20200728,000000,108.415,108.612,108.218,108.258,1604343.0843815,0
+EMB.US,D,20200729,000000,108.395,108.949,108.336,108.899,2141821.029904,0
+EMB.US,D,20200730,000000,108.485,108.909,108.238,108.869,2384888.9818656,0
+EMB.US,D,20200731,000000,109.038,109.215,108.782,109.126,2684526.3630115,0
+EMB.US,D,20200803,000000,109.343,109.58,109.126,109.522,4189107.4748682,0
+EMB.US,D,20200804,000000,109.619,110.083,109.619,110.083,4166905.5109335,0
+EMB.US,D,20200805,000000,110.31,110.587,110.113,110.44,2755322.4703628,0
+EMB.US,D,20200806,000000,110.647,110.805,110.479,110.716,1559248.3837293,0
+EMB.US,D,20200807,000000,110.696,110.736,110.36,110.489,1866585.5518199,0
+EMB.US,D,20200810,000000,110.844,110.844,110.567,110.647,1715385.315681,0
+EMB.US,D,20200811,000000,110.953,110.953,110.499,110.529,3319761.8245519,0
+EMB.US,D,20200812,000000,110.31,110.676,110.31,110.41,4540106.1420159,0
+EMB.US,D,20200813,000000,110.43,110.637,110.054,110.153,3013271.4101954,0
+EMB.US,D,20200814,000000,109.946,109.986,109.57,109.659,2668561.6113902,0
+EMB.US,D,20200817,000000,109.699,109.789,109.659,109.789,1959914.8294109,0
+EMB.US,D,20200818,000000,109.639,109.759,109.482,109.639,1956975.5000614,0
+EMB.US,D,20200819,000000,109.836,109.936,109.196,109.383,2622918.9516828,0
+EMB.US,D,20200820,000000,109.353,109.669,109.245,109.639,1722778.2050404,0
+EMB.US,D,20200821,000000,109.492,109.996,109.492,109.986,4403892.231533,0
+EMB.US,D,20200824,000000,110.016,110.39,110.016,110.213,2608158.4945469,0
+EMB.US,D,20200825,000000,110.113,110.113,109.422,109.669,3077891.0770323,0
+EMB.US,D,20200826,000000,109.512,109.629,109.353,109.412,3410954.9734049,0
+EMB.US,D,20200827,000000,109.442,109.826,108.849,108.909,3929260.4291774,0
+EMB.US,D,20200828,000000,109.235,110.054,109.018,109.916,4355823.7641785,0
+EMB.US,D,20200831,000000,109.808,109.996,109.403,109.906,3276444.6990231,0
+EMB.US,D,20200901,000000,109.906,110.37,109.649,110.33,4772560.2992664,0
+EMB.US,D,20200902,000000,110.647,110.824,110.4,110.786,4045234.2919731,0
+EMB.US,D,20200903,000000,110.863,110.863,110.163,110.223,3359214.876522,0
+EMB.US,D,20200904,000000,110.262,110.262,109.709,109.749,3589490.364775,0
+EMB.US,D,20200908,000000,109.492,109.798,109.294,109.304,4244748.1083894,0
+EMB.US,D,20200909,000000,109.619,110.044,109.522,109.856,2768029.8535528,0
+EMB.US,D,20200910,000000,110.054,110.054,109.541,109.551,3358872.5287205,0
+EMB.US,D,20200911,000000,109.749,109.759,109.383,109.59,2700552.8992952,0
+EMB.US,D,20200914,000000,109.551,109.779,109.323,109.699,3228441.0549209,0
+EMB.US,D,20200915,000000,109.886,109.986,109.789,109.876,2369742.6238055,0
+EMB.US,D,20200916,000000,110.006,110.016,109.541,109.619,3834098.8818438,0
+EMB.US,D,20200917,000000,109.235,109.363,109.096,109.176,4289558.1944495,0
+EMB.US,D,20200918,000000,109.205,109.205,108.455,108.662,4734723.7771522,0
+EMB.US,D,20200921,000000,107.755,107.862,107.339,107.595,4693379.7093672,0
+EMB.US,D,20200922,000000,107.528,107.685,107.201,107.378,4429770.8893126,0
+EMB.US,D,20200923,000000,107.004,107.072,105.917,105.997,8650325.7444839,0
+EMB.US,D,20200924,000000,105.967,106.855,105.671,106.274,7815485.3088283,0
+EMB.US,D,20200925,000000,106.767,106.825,106.471,106.787,3406256.3004718,0
+EMB.US,D,20200928,000000,107.151,107.291,106.925,107.034,3999383.9952853,0
+EMB.US,D,20200929,000000,107.004,107.053,106.708,106.787,3235102.6569647,0
+EMB.US,D,20200930,000000,106.797,107.458,106.718,107.31,5855441.8457761,0
+EMB.US,D,20201001,000000,107.358,107.418,107.102,107.151,14010905.86885,0
+EMB.US,D,20201002,000000,106.668,106.994,106.471,106.777,7322655.3912349,0
+EMB.US,D,20201005,000000,106.934,107.339,106.895,107.191,4036726.2401003,0
+EMB.US,D,20201006,000000,107.398,107.556,107.141,107.271,5685037.7211243,0
+EMB.US,D,20201007,000000,107.565,107.655,107.31,107.498,4505434.8177711,0
+EMB.US,D,20201008,000000,108.05,108.712,107.932,108.544,4875572.5501793,0
+EMB.US,D,20201009,000000,108.81,108.919,108.682,108.81,4048664.8600318,0
+EMB.US,D,20201012,000000,109.076,109.176,108.839,109.096,2267805.0208733,0
+EMB.US,D,20201013,000000,109.106,109.106,108.772,108.819,3246436.5974952,0
+EMB.US,D,20201014,000000,108.839,108.919,108.652,108.782,3774316.6502144,0
+EMB.US,D,20201015,000000,108.228,108.435,108.198,108.346,3049569.3929292,0
+EMB.US,D,20201016,000000,108.592,108.839,108.455,108.505,2788486.6539902,0
+EMB.US,D,20201019,000000,108.642,108.722,107.872,107.882,3763114.3819153,0
+EMB.US,D,20201020,000000,108.031,108.139,107.862,107.942,3806603.6942083,0
+EMB.US,D,20201021,000000,107.615,107.803,107.388,107.388,4369072.0163803,0
+EMB.US,D,20201022,000000,107.191,107.358,106.865,106.885,4376778.8933684,0
+EMB.US,D,20201023,000000,107.151,107.428,106.944,107.388,3224242.736467,0
+EMB.US,D,20201026,000000,107.211,107.31,106.944,107.004,2895822.8184084,0
+EMB.US,D,20201027,000000,107.418,107.655,107.024,107.635,3712088.3536717,0
+EMB.US,D,20201028,000000,107.319,107.358,106.688,106.718,6104161.5750533,0
+EMB.US,D,20201029,000000,106.588,106.845,106.431,106.757,5035323.3784503,0
+EMB.US,D,20201030,000000,106.638,106.688,106.274,106.461,4174097.853356,0
+EMB.US,D,20201102,000000,106.303,106.549,106.204,106.254,5807116.1111387,0
+EMB.US,D,20201103,000000,106.944,107.171,106.549,107.112,4795486.4604736,0
+EMB.US,D,20201104,000000,107.715,109.304,107.715,109.186,8692746.4859762,0
+EMB.US,D,20201105,000000,109.749,109.896,109.156,109.6,7931545.2650061,0
+EMB.US,D,20201106,000000,109.245,109.363,108.869,109.126,6139715.1032483,0
+EMB.US,D,20201109,000000,110.548,110.656,109.472,109.639,7087165.6826199,0
+EMB.US,D,20201110,000000,109.294,109.779,109.116,109.522,3763536.745919,0
+EMB.US,D,20201111,000000,109.996,110.153,109.836,109.936,2849146.0252531,0
+EMB.US,D,20201112,000000,110.213,110.242,109.649,109.729,5066810.2604228,0
+EMB.US,D,20201113,000000,110.073,110.173,109.926,110.153,2314186.0579396,0
+EMB.US,D,20201116,000000,110.38,110.449,110.213,110.4,2767596.3480526,0
+EMB.US,D,20201117,000000,110.203,110.31,109.846,110.203,4181562.656011,0
+EMB.US,D,20201118,000000,110.33,110.42,110.054,110.103,2659535.9863618,0
+EMB.US,D,20201119,000000,110.301,110.43,110.133,110.36,3959413.3701598,0
+EMB.US,D,20201120,000000,110.44,110.538,110.252,110.44,3528110.847693,0
+EMB.US,D,20201123,000000,110.766,110.766,110.272,110.35,3041741.9852062,0
+EMB.US,D,20201124,000000,110.577,110.587,110.459,110.499,4120859.7316254,0
+EMB.US,D,20201125,000000,110.449,110.647,110.282,110.42,3294934.5188966,0
+EMB.US,D,20201127,000000,110.814,110.883,110.479,110.776,2287611.5630604,0
+EMB.US,D,20201130,000000,110.557,110.873,110.063,110.557,4919107.4413216,0
+EMB.US,D,20201201,000000,110.706,110.873,110.548,110.844,11339607.500774,0
+EMB.US,D,20201202,000000,111.003,111.033,110.786,110.903,6001505.8520284,0
+EMB.US,D,20201203,000000,111.347,111.367,111.2,111.367,6605247.3415532,0
+EMB.US,D,20201204,000000,111.554,111.584,111.377,111.457,3820432.3170915,0
+EMB.US,D,20201207,000000,111.367,111.467,111.307,111.437,3524289.3143934,0
+EMB.US,D,20201208,000000,111.26,111.377,111.17,111.26,2843727.2065007,0
+EMB.US,D,20201209,000000,111.13,111.614,110.854,110.993,6535507.6506428,0
+EMB.US,D,20201210,000000,111.13,111.634,110.993,111.535,5103901.3151348,0
+EMB.US,D,20201211,000000,111.516,111.654,111.407,111.594,3983168.0535612,0
+EMB.US,D,20201214,000000,111.693,111.743,111.298,111.594,2607985.2949194,0
+EMB.US,D,20201215,000000,111.792,112.01,111.664,111.98,3255396.3864078,0
+EMB.US,D,20201216,000000,112.049,112.197,111.14,112.058,3265669.8590443,0
+EMB.US,D,20201217,000000,111.99,112.157,111.841,112.039,5714765.2595131,0
+EMB.US,D,20201218,000000,112.03,112.058,111.753,111.891,2726895.4484745,0
+EMB.US,D,20201221,000000,111.447,111.584,111.23,111.564,4618768.1458963,0
+EMB.US,D,20201222,000000,111.684,111.763,111.604,111.703,2166991.6962242,0
+EMB.US,D,20201223,000000,111.891,111.97,111.703,111.871,1410440.5307479,0
+EMB.US,D,20201224,000000,111.99,112.177,111.92,112.157,1099582.6497632,0
+EMB.US,D,20201228,000000,112.02,112.296,111.95,112.187,2546831.6463573,0
+EMB.US,D,20201229,000000,112.177,112.444,112.177,112.354,2760568.0894877,0
+EMB.US,D,20201230,000000,112.444,112.542,111.763,112.494,1958764.2166814,0
+EMB.US,D,20201231,000000,112.513,112.601,112.404,112.551,1843853.8603699,0
+EMB.US,D,20210104,000000,112.661,112.73,111.891,111.94,7366930.6854628,0
+EMB.US,D,20210105,000000,112.068,112.068,111.802,112.02,3682353.7252398,0
+EMB.US,D,20210106,000000,111.347,111.367,111.08,111.21,4938653.6776359,0
+EMB.US,D,20210107,000000,111.24,111.24,110.943,111.17,2863212.6710159,0
+EMB.US,D,20210108,000000,111.25,111.279,110.983,111.23,4979095.2842045,0
+EMB.US,D,20210111,000000,110.786,110.814,110.282,110.36,4991769.242905,0
+EMB.US,D,20210112,000000,109.856,110.026,109.551,109.826,7529541.8397444,0
+EMB.US,D,20210113,000000,110.173,110.538,110.123,110.35,6060132.4066117,0
+EMB.US,D,20210114,000000,110.637,110.637,110.016,110.026,4505390.2517851,0
+EMB.US,D,20210115,000000,110.173,110.291,109.926,110.153,2829828.6960486,0
+EMB.US,D,20210119,000000,110.37,110.43,110.193,110.31,4148252.6200658,0
+EMB.US,D,20210120,000000,110.41,110.519,110.32,110.44,3177266.1357696,0
+EMB.US,D,20210121,000000,110.44,110.538,110.252,110.509,2725791.4274577,0
+EMB.US,D,20210122,000000,110.37,110.587,110.35,110.557,2117912.3912781,0
+EMB.US,D,20210125,000000,110.814,111.003,110.647,111.003,2888134.17296,0
+EMB.US,D,20210126,000000,110.883,110.913,110.814,110.854,3280188.2418471,0
+EMB.US,D,20210127,000000,110.647,110.666,110.32,110.34,4876705.9442324,0
+EMB.US,D,20210128,000000,110.489,110.756,110.44,110.567,4263230.8382198,0
+EMB.US,D,20210129,000000,110.469,110.776,110.41,110.557,4793946.90823,0
+EMB.US,D,20210201,000000,110.33,110.893,110.33,110.756,4914926.3415441,0
+EMB.US,D,20210202,000000,110.676,110.834,110.617,110.756,6135661.6242488,0
+EMB.US,D,20210203,000000,110.766,110.766,110.479,110.479,2911117.0545131,0
+EMB.US,D,20210204,000000,110.519,110.863,110.35,110.795,3271992.1518764,0
+EMB.US,D,20210205,000000,111.13,111.15,110.834,110.923,3436079.0480125,0
+EMB.US,D,20210208,000000,110.756,110.933,110.567,110.923,5306894.3170492,0
+EMB.US,D,20210209,000000,110.854,110.854,110.509,110.519,2823994.6033358,0
+EMB.US,D,20210210,000000,110.766,110.795,110.627,110.746,2043444.6543984,0
+EMB.US,D,20210211,000000,110.903,111.033,110.696,110.814,3466735.3820642,0
+EMB.US,D,20210212,000000,110.567,110.567,110.133,110.203,6718506.7306561,0
+EMB.US,D,20210216,000000,109.916,109.926,108.829,108.849,8750899.0205266,0
+EMB.US,D,20210217,000000,108.859,109.502,108.859,109.452,6246408.0994594,0
+EMB.US,D,20210218,000000,109.363,109.412,109.076,109.333,2731363.1885711,0
+EMB.US,D,20210219,000000,109.235,109.275,108.742,108.752,4658767.1311948,0
+EMB.US,D,20210222,000000,107.942,108.297,107.872,108.021,5183675.4429385,0
+EMB.US,D,20210223,000000,107.991,108.188,107.595,108.149,7389917.618469,0
+EMB.US,D,20210224,000000,107.3,108.485,107.3,108.307,5581749.9713889,0
+EMB.US,D,20210225,000000,107.528,107.725,106.075,106.371,10111415.518321,0
+EMB.US,D,20210226,000000,106.905,106.944,106.371,106.855,8299775.7757861,0
+EMB.US,D,20210301,000000,107.368,107.695,107.231,107.448,5146268.3748713,0
+EMB.US,D,20210302,000000,107.348,107.665,107.221,107.378,6017884.8647468,0
+EMB.US,D,20210303,000000,107.132,107.132,106.727,106.737,5308283.9655218,0
+EMB.US,D,20210304,000000,106.727,106.915,105.77,105.819,8928095.40659,0
+EMB.US,D,20210305,000000,105.957,105.957,105.404,105.8,12531707.111746,0
+EMB.US,D,20210308,000000,105.267,105.267,103.953,103.973,10157308.355267,0
+EMB.US,D,20210309,000000,105.069,105.444,105.04,105.197,8413209.3773798,0
+EMB.US,D,20210310,000000,105.344,106.284,105.344,106.214,5862861.0695817,0
+EMB.US,D,20210311,000000,106.954,107.141,106.381,107.014,7179629.974937,0
+EMB.US,D,20210312,000000,106.075,106.085,105.493,105.661,6144957.6837832,0
+EMB.US,D,20210315,000000,106.037,106.371,105.75,106.351,3982052.8910478,0
+EMB.US,D,20210316,000000,106.787,107.034,106.578,106.727,4433664.3359076,0
+EMB.US,D,20210317,000000,106.274,108.288,105.878,107.615,10097792.506691,0
+EMB.US,D,20210318,000000,106.224,106.757,105.917,106.154,7738121.7957219,0
+EMB.US,D,20210319,000000,106.234,106.618,105.957,106.471,4877916.3158976,0
+EMB.US,D,20210322,000000,106.174,106.915,106.066,106.708,4738103.7020451,0
+EMB.US,D,20210323,000000,106.777,106.777,106.294,106.321,4781763.1753755,0
+EMB.US,D,20210324,000000,106.618,106.757,106.284,106.559,4383556.9746937,0
+EMB.US,D,20210325,000000,106.53,106.559,106.075,106.401,3962721.381757,0
+EMB.US,D,20210326,000000,106.312,106.441,106.114,106.441,2050430.3727039,0
+EMB.US,D,20210329,000000,106.174,106.381,105.79,105.888,7575091.3160266,0
+EMB.US,D,20210330,000000,105.444,105.957,105.334,105.937,6219350.4687774,0
+EMB.US,D,20210331,000000,105.77,106.411,105.77,106.075,9074836.005539,0
+EMB.US,D,20210401,000000,106.214,106.618,106.056,106.568,7928899.666019,0
+EMB.US,D,20210405,000000,106.007,106.441,106.007,106.441,3217645.9576757,0
+EMB.US,D,20210406,000000,106.658,106.925,106.471,106.806,3891705.4830656,0
+EMB.US,D,20210407,000000,106.608,106.934,106.341,106.431,3278527.1460052,0
+EMB.US,D,20210408,000000,106.708,107.053,106.678,107.053,3173292.6729723,0
+EMB.US,D,20210409,000000,106.718,106.816,106.52,106.757,5608835.9622438,0
+EMB.US,D,20210412,000000,107.082,107.082,106.835,106.934,2813758.6066422,0
+EMB.US,D,20210413,000000,106.895,107.508,106.816,107.488,3357015.9502582,0
+EMB.US,D,20210414,000000,107.438,107.528,107.3,107.398,3325545.2740988,0
+EMB.US,D,20210415,000000,108.001,108.839,107.912,108.702,7118787.2754136,0
+EMB.US,D,20210416,000000,108.475,108.475,108.218,108.346,3424219.4314199,0
+EMB.US,D,20210419,000000,108.307,108.366,108.149,108.268,3237368.4322074,0
+EMB.US,D,20210420,000000,108.139,108.139,107.922,108.001,2588185.8427755,0
+EMB.US,D,20210421,000000,107.971,108.258,107.932,108.208,1714224.5743184,0
+EMB.US,D,20210422,000000,108.326,108.435,108.208,108.366,1593554.0643162,0
+EMB.US,D,20210423,000000,108.356,108.563,108.228,108.554,1986411.3338147,0
+EMB.US,D,20210426,000000,107.832,108.395,107.832,108.06,2818859.3863126,0
+EMB.US,D,20210427,000000,107.892,107.902,107.378,107.468,3372960.4446131,0
+EMB.US,D,20210428,000000,107.458,107.962,107.358,107.832,4179432.604453,0
+EMB.US,D,20210429,000000,107.882,107.971,107.538,107.962,3393863.9177738,0
+EMB.US,D,20210430,000000,107.981,108.288,107.902,108.268,3877278.2579614,0
+EMB.US,D,20210503,000000,107.912,108.188,107.665,107.784,3344930.4651457,0
+EMB.US,D,20210504,000000,107.764,108.021,107.605,107.882,4352207.8421325,0
+EMB.US,D,20210505,000000,107.764,108.05,107.764,108.031,2090366.5604767,0
+EMB.US,D,20210506,000000,108.05,108.336,108.011,108.238,2579084.2529984,0
+EMB.US,D,20210507,000000,108.702,108.919,108.505,108.722,5136038.4553575,0
+EMB.US,D,20210510,000000,108.622,108.712,108.385,108.475,2779995.8207939,0
+EMB.US,D,20210511,000000,107.942,108.258,107.942,108.228,2617936.6770206,0
+EMB.US,D,20210512,000000,107.745,107.832,107.201,107.241,5461688.1922411,0
+EMB.US,D,20210513,000000,107.448,107.902,107.261,107.794,3626769.8120643,0
+EMB.US,D,20210514,000000,108.346,108.475,108.188,108.356,3830442.4452652,0
+EMB.US,D,20210517,000000,108.258,108.307,108.149,108.297,1534611.4963776,0
+EMB.US,D,20210518,000000,108.475,108.475,108.278,108.288,1968561.6435583,0
+EMB.US,D,20210519,000000,107.991,108.169,107.635,107.784,3892054.9209104,0
+EMB.US,D,20210520,000000,108.188,108.602,108.129,108.535,2953141.7664478,0
+EMB.US,D,20210521,000000,108.544,108.592,108.248,108.316,1831353.1012968,0
+EMB.US,D,20210524,000000,108.395,108.672,108.346,108.435,1732689.0726088,0
+EMB.US,D,20210525,000000,108.505,108.979,108.505,108.969,2610713.9486986,0
+EMB.US,D,20210526,000000,109.116,109.116,108.869,108.959,2053675.5867754,0
+EMB.US,D,20210527,000000,108.425,108.819,108.425,108.752,2811483.7156296,0
+EMB.US,D,20210528,000000,108.909,109.215,108.829,108.979,3550162.9078565,0
+EMB.US,D,20210601,000000,109.106,109.412,108.909,109.126,1981375.3773966,0
+EMB.US,D,20210602,000000,109.373,109.373,109.136,109.285,2791486.7551387,0
+EMB.US,D,20210603,000000,109.018,109.018,108.722,108.752,3372774.0777625,0
+EMB.US,D,20210604,000000,109.076,109.58,109.038,109.472,2685483.5188472,0
+EMB.US,D,20210607,000000,109.323,109.363,109.225,109.235,1590796.0375008,0
+EMB.US,D,20210608,000000,109.719,109.789,109.6,109.659,3987495.0056565,0
+EMB.US,D,20210609,000000,110.183,110.252,109.996,110.044,3936352.4981312,0
+EMB.US,D,20210610,000000,109.789,110.242,109.522,110.213,3366841.737308,0
+EMB.US,D,20210611,000000,110.44,110.449,110.183,110.34,2151038.0860994,0
+EMB.US,D,20210614,000000,110.163,110.173,109.59,109.679,4785775.1269788,0
+EMB.US,D,20210615,000000,109.522,109.996,109.383,109.916,7916694.6630348,0
+EMB.US,D,20210616,000000,109.808,109.986,108.485,108.989,6563741.2156373,0
+EMB.US,D,20210617,000000,109.393,109.739,109.225,109.412,5359211.7460235,0
+EMB.US,D,20210618,000000,109.6,110.093,109.6,109.729,6768284.9112918,0
+EMB.US,D,20210621,000000,109.541,109.789,109.432,109.659,3047548.7306094,0
+EMB.US,D,20210622,000000,109.363,109.649,109.205,109.61,2997705.7267215,0
+EMB.US,D,20210623,000000,109.679,109.798,109.551,109.739,2146170.2649922,0
+EMB.US,D,20210624,000000,109.739,109.836,109.689,109.779,2562257.5546933,0
+EMB.US,D,20210625,000000,110.006,110.006,109.422,109.59,3799071.029711,0
+EMB.US,D,20210628,000000,109.739,109.856,109.619,109.789,3186984.5593076,0
+EMB.US,D,20210629,000000,109.57,109.769,109.541,109.769,3209220.9605951,0
+EMB.US,D,20210630,000000,109.659,110.083,109.659,109.906,9951104.576635,0
+EMB.US,D,20210701,000000,109.472,109.532,109.285,109.452,5784252.7474573,0
+EMB.US,D,20210702,000000,109.245,109.669,109.235,109.58,3754156.6187293,0
+EMB.US,D,20210706,000000,109.265,109.719,109.265,109.709,4962243.2643165,0
+EMB.US,D,20210707,000000,109.886,109.946,109.699,109.856,3686144.8726397,0
+EMB.US,D,20210708,000000,109.502,109.817,109.502,109.639,3828310.3679803,0
+EMB.US,D,20210709,000000,109.639,109.719,109.502,109.61,3464828.1604359,0
+EMB.US,D,20210712,000000,109.719,109.769,109.522,109.679,3350822.2910675,0
+EMB.US,D,20210713,000000,109.61,109.789,109.225,109.285,5304243.6537455,0
+EMB.US,D,20210714,000000,109.709,109.826,109.61,109.759,3437151.6702665,0
+EMB.US,D,20210715,000000,109.916,110.173,109.798,110.093,4303043.4566677,0
+EMB.US,D,20210716,000000,110.083,110.143,109.936,109.946,2755519.9787098,0
+EMB.US,D,20210719,000000,110.183,110.183,109.876,109.966,4962378.9880011,0
+EMB.US,D,20210720,000000,110.262,110.36,110.054,110.272,5355209.9230533,0
+EMB.US,D,20210721,000000,109.866,109.946,109.689,109.846,4248934.2724835,0
+EMB.US,D,20210722,000000,109.896,110.133,109.826,110.093,2940588.3384823,0
+EMB.US,D,20210723,000000,109.817,110.143,109.808,110.103,2586291.7883706,0
+EMB.US,D,20210726,000000,109.936,110.073,109.759,109.798,3372402.3569248,0
+EMB.US,D,20210727,000000,109.906,109.906,109.353,109.512,4421986.0218489,0
+EMB.US,D,20210728,000000,109.412,109.798,109.313,109.789,3859142.9402493,0
+EMB.US,D,20210729,000000,109.789,109.926,109.769,109.876,2983296.7331569,0
+EMB.US,D,20210730,000000,109.826,110.262,109.789,110.173,6821113.8362417,0
+EMB.US,D,20210802,000000,110.123,110.193,109.789,109.976,6800649.9457611,0
+EMB.US,D,20210803,000000,110.093,110.093,109.896,110.026,3070764.5707256,0
+EMB.US,D,20210804,000000,110.242,110.282,109.759,110.073,3748059.1815539,0
+EMB.US,D,20210805,000000,110.026,110.083,109.886,110.006,1755849.2052425,0
+EMB.US,D,20210806,000000,109.659,109.729,109.383,109.422,6566542.7955753,0
+EMB.US,D,20210809,000000,109.363,109.492,109.038,109.066,4981327.6349578,0
+EMB.US,D,20210810,000000,109.255,109.285,108.979,109.047,2898538.3049645,0
+EMB.US,D,20210811,000000,109.146,109.304,108.939,109.116,4189660.4982399,0
+EMB.US,D,20210812,000000,109.066,109.294,108.998,109.255,2411192.0293757,0
+EMB.US,D,20210813,000000,109.412,109.808,109.294,109.779,3700803.0305805,0
+EMB.US,D,20210816,000000,109.719,109.856,109.679,109.789,2148465.4132712,0
+EMB.US,D,20210817,000000,109.541,109.729,109.541,109.699,3279787.1479731,0
+EMB.US,D,20210818,000000,109.689,109.789,109.512,109.61,2417121.3312403,0
+EMB.US,D,20210819,000000,109.56,109.739,109.482,109.719,1871449.3214738,0
+EMB.US,D,20210820,000000,109.729,109.789,109.512,109.56,4535325.4271542,0
+EMB.US,D,20210823,000000,109.739,109.986,109.619,109.966,3381998.2240012,0
+EMB.US,D,20210824,000000,109.966,110.083,109.846,110.035,2041048.2197876,0
+EMB.US,D,20210825,000000,110.143,110.143,109.896,109.956,1723139.797245,0
+EMB.US,D,20210826,000000,109.876,109.926,109.699,109.789,2534752.2384246,0
+EMB.US,D,20210827,000000,109.946,110.529,109.808,110.489,5079464.9747202,0
+EMB.US,D,20210830,000000,110.38,110.805,110.38,110.786,2278012.657394,0
+EMB.US,D,20210831,000000,110.963,111.07,110.736,110.824,5511026.7901965,0
+EMB.US,D,20210901,000000,111.003,111.08,110.863,111.023,5871978.8651721,0
+EMB.US,D,20210902,000000,111.1,111.317,111.013,111.317,3827914.338423,0
+EMB.US,D,20210903,000000,110.943,111.1,110.883,110.963,4563749.4104523,0
+EMB.US,D,20210907,000000,110.873,110.883,110.656,110.656,3568898.8535164,0
+EMB.US,D,20210908,000000,110.776,110.923,110.686,110.854,3305891.6742728,0
+EMB.US,D,20210909,000000,110.746,111.16,110.686,111.042,4462731.4874131,0
+EMB.US,D,20210910,000000,110.953,110.983,110.617,110.686,3198643.6289633,0
+EMB.US,D,20210913,000000,110.587,110.933,110.587,110.834,3434646.8592807,0
+EMB.US,D,20210914,000000,111.042,111.21,110.943,111.052,2152356.8341397,0
+EMB.US,D,20210915,000000,110.834,111.042,110.834,111.033,2130210.5776876,0
+EMB.US,D,20210916,000000,110.548,110.805,110.548,110.656,4227858.6125587,0
+EMB.US,D,20210917,000000,110.489,110.499,110.291,110.291,4653909.4387208,0
+EMB.US,D,20210920,000000,110.006,110.163,109.619,109.789,8212638.1316591,0
+EMB.US,D,20210921,000000,110.223,110.223,109.886,109.986,3692347.6476003,0
+EMB.US,D,20210922,000000,109.986,110.272,109.866,110.054,5088202.9465663,0
+EMB.US,D,20210923,000000,109.956,110.035,109.106,109.215,8593007.8093076,0
+EMB.US,D,20210924,000000,109.086,109.116,108.632,108.762,6054669.0218734,0
+EMB.US,D,20210927,000000,108.475,108.563,108.238,108.435,5703978.2651744,0
+EMB.US,D,20210928,000000,107.981,108.041,107.755,107.822,6164608.2450193,0
+EMB.US,D,20210929,000000,107.842,108.297,107.832,107.922,6008915.9600643,0
+EMB.US,D,20210930,000000,108.188,108.208,107.882,107.902,6002179.4061351,0
+EMB.US,D,20211001,000000,107.585,107.725,107.191,107.538,8562343.3723496,0
+EMB.US,D,20211004,000000,107.348,107.518,106.944,107.024,11778459.906415,0
+EMB.US,D,20211005,000000,107.171,107.171,106.905,107.082,6871468.3361055,0
+EMB.US,D,20211006,000000,106.777,106.974,106.481,106.865,9330234.5555363,0
+EMB.US,D,20211007,000000,107.171,107.319,106.954,106.984,5748533.109678,0
+EMB.US,D,20211008,000000,107.053,107.053,106.688,106.718,4248245.5254273,0
+EMB.US,D,20211011,000000,106.588,106.777,106.391,106.421,2037486.9923608,0
+EMB.US,D,20211012,000000,106.588,106.797,106.53,106.767,5536027.2954793,0
+EMB.US,D,20211013,000000,106.905,107.478,106.905,107.438,6353867.8332025,0
+EMB.US,D,20211014,000000,107.784,107.991,107.695,107.902,6649768.7615675,0
+EMB.US,D,20211015,000000,107.715,107.882,107.518,107.774,6358523.9658761,0
+EMB.US,D,20211018,000000,107.438,107.595,107.191,107.418,6480431.1819898,0
+EMB.US,D,20211019,000000,107.448,107.595,107.3,107.339,6074848.2977616,0
+EMB.US,D,20211020,000000,107.281,107.528,107.251,107.398,4353496.2042733,0
+EMB.US,D,20211021,000000,107.261,107.281,106.895,106.944,8246001.8493602,0
+EMB.US,D,20211022,000000,107.161,107.368,106.984,107.358,6213829.3508299,0
+EMB.US,D,20211025,000000,107.31,107.508,107.31,107.438,4705110.6923184,0
+EMB.US,D,20211026,000000,107.635,107.745,107.565,107.665,3612566.4297533,0
+EMB.US,D,20211027,000000,108.021,108.525,107.902,108.297,7587546.4962503,0
+EMB.US,D,20211028,000000,108.119,108.268,108.05,108.099,6640324.8239886,0
+EMB.US,D,20211029,000000,107.832,107.991,107.595,107.735,6683797.9304685,0
+EMB.US,D,20211101,000000,107.132,107.319,106.984,107.082,9363006.7610596,0
+EMB.US,D,20211102,000000,107.378,107.458,107.092,107.221,3565964.5884835,0
+EMB.US,D,20211103,000000,107.132,107.358,106.806,107.063,5536133.6461278,0
+EMB.US,D,20211104,000000,107.418,107.902,107.31,107.832,6568636.3840541,0
+EMB.US,D,20211105,000000,108.178,108.712,108.05,108.642,8931038.7873927,0
+EMB.US,D,20211108,000000,108.563,108.682,108.475,108.544,5992918.7968169,0
+EMB.US,D,20211109,000000,108.762,108.899,108.445,108.742,3800034.2627265,0
+EMB.US,D,20211110,000000,108.356,108.366,107.024,107.151,12746668.106629,0
+EMB.US,D,20211111,000000,107.348,107.538,107.132,107.151,4575127.9169689,0
+EMB.US,D,20211112,000000,107.547,107.565,107.251,107.428,4567019.9461068,0
+EMB.US,D,20211115,000000,107.358,107.605,107.053,107.141,4241056.2215947,0
+EMB.US,D,20211116,000000,107.122,107.3,106.895,106.905,3763356.4562484,0
+EMB.US,D,20211117,000000,106.905,107.044,106.688,107.024,4485473.3074963,0
+EMB.US,D,20211118,000000,106.984,107.329,106.925,107.291,6475703.1360204,0
+EMB.US,D,20211119,000000,107.319,107.408,107.211,107.261,7062500.4350953,0
+EMB.US,D,20211122,000000,107.004,107.151,106.105,106.154,6457247.7534998,0
+EMB.US,D,20211123,000000,105.819,105.947,105.404,105.484,8088159.2555806,0
+EMB.US,D,20211124,000000,105.611,105.72,105.424,105.651,6261641.5637649,0
+EMB.US,D,20211126,000000,104.9,105.227,104.071,104.476,7623607.4689677,0
+EMB.US,D,20211129,000000,104.753,105.474,104.753,105.374,8681704.2500813,0
+EMB.US,D,20211130,000000,105.384,105.858,105.207,105.354,8453513.234537,0
+EMB.US,D,20211201,000000,105.641,105.937,105.503,105.74,11299178.048565,0
+EMB.US,D,20211202,000000,105.74,106.421,105.74,106.371,6547933.4578303,0
+EMB.US,D,20211203,000000,106.264,106.727,105.927,106.511,5673803.041199,0
+EMB.US,D,20211206,000000,106.638,106.787,106.491,106.608,5181301.2913207,0
+EMB.US,D,20211207,000000,107.063,107.271,106.787,107.171,5815960.433633,0
+EMB.US,D,20211208,000000,107.161,107.251,106.835,107.024,5257041.184528,0
+EMB.US,D,20211209,000000,106.954,107.241,106.915,106.954,4733012.0381445,0
+EMB.US,D,20211210,000000,107.122,107.251,106.875,106.974,4232044.7766528,0
+EMB.US,D,20211213,000000,106.974,107.547,106.974,107.408,4778137.1246964,0
+EMB.US,D,20211214,000000,107.044,107.378,106.994,107.132,6944445.1381808,0
+EMB.US,D,20211215,000000,106.885,106.954,106.214,106.797,10503844.346636,0
+EMB.US,D,20211216,000000,107.024,107.102,106.825,106.905,4813255.1216646,0
+EMB.US,D,20211217,000000,106.747,106.885,106.618,106.718,5296137.70861,0
+EMB.US,D,20211220,000000,106.274,106.401,105.73,106.144,7097811.8889572,0
+EMB.US,D,20211221,000000,106.066,106.481,105.957,106.461,5288932.1989645,0
+EMB.US,D,20211222,000000,106.421,106.608,106.294,106.578,3028252.6715346,0
+EMB.US,D,20211223,000000,106.648,106.806,106.451,106.737,2615902.8474777,0
+EMB.US,D,20211227,000000,106.481,107.132,106.451,107.122,3530810.1284359,0
+EMB.US,D,20211228,000000,107.122,107.191,107.014,107.034,2315948.4401133,0
+EMB.US,D,20211229,000000,107.014,107.014,106.737,106.925,2979738.5443201,0
+EMB.US,D,20211230,000000,106.984,107.528,106.925,107.418,3920844.5478666,0
+EMB.US,D,20211231,000000,107.319,107.655,107.221,107.281,2599691.9700702,0
+EMB.US,D,20220103,000000,106.944,106.964,106.174,106.224,7155375.9499198,0
+EMB.US,D,20220104,000000,106.284,106.401,105.987,106.164,5131827.9825439,0
+EMB.US,D,20220105,000000,106.174,106.174,105.147,105.147,7848886.5024722,0
+EMB.US,D,20220106,000000,104.822,105.147,104.773,105.05,8650755.1985308,0
+EMB.US,D,20220107,000000,104.87,104.97,104.526,104.841,6256633.9675198,0
+EMB.US,D,20220110,000000,104.279,104.516,103.873,104.486,8062646.2414588,0
+EMB.US,D,20220111,000000,104.397,104.703,104.1,104.703,7894554.4837625,0
+EMB.US,D,20220112,000000,104.693,104.812,104.397,104.486,5587954.7720761,0
+EMB.US,D,20220113,000000,104.23,104.337,103.983,104.14,7264392.4545828,0
+EMB.US,D,20220114,000000,103.626,103.626,103.173,103.222,8488169.3658321,0
+EMB.US,D,20220118,000000,102.609,102.669,101.969,102.265,9905911.6282407,0
+EMB.US,D,20220119,000000,103.133,103.33,102.779,102.956,9715649.3053727,0
+EMB.US,D,20220120,000000,103.38,103.686,103.183,103.321,8035408.3211062,0
+EMB.US,D,20220121,000000,104.003,104.12,103.676,103.873,8910708.5948701,0
+EMB.US,D,20220124,000000,103.41,103.439,102.759,103.173,15097122.774267,0
+EMB.US,D,20220125,000000,103.183,103.38,102.996,103.33,6300061.4951504,0
+EMB.US,D,20220126,000000,103.726,104.071,102.729,102.789,10364701.235437,0
+EMB.US,D,20220127,000000,103.587,103.833,103.133,103.37,7533503.1481819,0
+EMB.US,D,20220128,000000,103.302,103.796,103.064,103.696,7342767.8181442,0
+EMB.US,D,20220131,000000,103.37,103.766,103.33,103.666,4889487.2664446,0
+EMB.US,D,20220201,000000,103.568,103.568,103.055,103.568,5997497.9518784,0
+EMB.US,D,20220202,000000,103.913,104.11,103.796,104.042,7364759.1065086,0
+EMB.US,D,20220203,000000,103.41,103.499,103.083,103.143,6864325.6239855,0
+EMB.US,D,20220204,000000,102.689,102.866,102.392,102.649,9998679.7795535,0
+EMB.US,D,20220207,000000,102.412,102.669,102.295,102.532,5118865.3577977,0
+EMB.US,D,20220208,000000,102.265,102.305,102.086,102.265,6137601.2575032,0
+EMB.US,D,20220209,000000,102.59,102.769,102.492,102.629,5548079.3561024,0
+EMB.US,D,20220210,000000,102.176,102.442,101.208,101.288,10029974.217496,0
+EMB.US,D,20220211,000000,101.515,101.712,100.191,100.695,11243342.945287,0
+EMB.US,D,20220214,000000,101.031,101.298,100.695,101.08,11343252.795857,0
+EMB.US,D,20220215,000000,101.564,101.682,101.317,101.465,7506575.1640045,0
+EMB.US,D,20220216,000000,101.672,101.82,101.365,101.752,5631194.9199928,0
+EMB.US,D,20220217,000000,101.505,101.632,101.129,101.288,10556127.338257,0
+EMB.US,D,20220218,000000,101.395,101.545,101.021,101.327,7370748.167309,0
+EMB.US,D,20220222,000000,100.655,100.882,99.8169,100.044,16578256.100307,0
+EMB.US,D,20220223,000000,99.7871,99.8846,98.3647,98.3647,15169090.764477,0
+EMB.US,D,20220224,000000,95.5973,97.4376,95.2824,97.3685,22360299.792868,0
+EMB.US,D,20220225,000000,99.1543,99.3417,98.1554,98.5424,15338586.350733,0
+EMB.US,D,20220228,000000,96.3456,97.9491,96.3259,97.5847,12169792.816619,0
+EMB.US,D,20220301,000000,96.6271,99.2436,95.699,96.0841,15842159.709542,0
+EMB.US,D,20220302,000000,96.3605,97.4465,95.5212,95.8767,15668278.425119,0
+EMB.US,D,20220303,000000,95.778,96.5876,95.1807,95.462,10125160.073549,0
+EMB.US,D,20220304,000000,94.5637,94.5883,93.0826,93.4084,9643208.3079927,0
+EMB.US,D,20220307,000000,93.3986,93.3986,92.4903,92.6779,6454825.997306,0
+EMB.US,D,20220308,000000,92.8062,94.6524,92.8062,93.4875,10415317.054036,0
+EMB.US,D,20220309,000000,94.455,95.0473,94.0501,94.3958,10353717.745614,0
+EMB.US,D,20220310,000000,94.0501,94.6524,93.754,94.534,7419760.6232761,0
+EMB.US,D,20220311,000000,94.5637,94.6722,93.5912,93.8033,5784810.8351456,0
+EMB.US,D,20220314,000000,93.9317,94.1292,93.2999,93.6059,5582147.0138096,0
+EMB.US,D,20220315,000000,93.8428,94.3069,93.754,94.1687,7724048.0599157,0
+EMB.US,D,20220316,000000,95.077,96.1729,94.0798,96.0939,13419900.122688,0
+EMB.US,D,20220317,000000,95.7385,97.1602,95.5212,96.7061,8907807.7543267,0
+EMB.US,D,20220318,000000,96.1433,96.6666,96.0051,96.3111,7080028.0348165,0
+EMB.US,D,20220321,000000,95.6891,95.8964,94.5143,94.6229,7136394.891337,0
+EMB.US,D,20220322,000000,94.5932,94.7364,94.3563,94.455,7290223.5077866,0
+EMB.US,D,20220323,000000,94.3069,94.8005,94.2378,94.534,6206500.2718595,0
+EMB.US,D,20220324,000000,94.524,94.9585,94.1499,94.9092,6844103.807838,0
+EMB.US,D,20220325,000000,94.7611,94.771,94.2132,94.6919,4281198.0206211,0
+EMB.US,D,20220328,000000,95.0869,95.6298,94.9585,95.6102,8199830.4750006,0
+EMB.US,D,20220329,000000,96.3703,96.8344,96.321,96.5481,9362482.0978608,0
+EMB.US,D,20220330,000000,96.0544,96.7308,96.0544,96.6172,4813026.2145547,0
+EMB.US,D,20220331,000000,96.6074,96.9479,96.395,96.5184,5308144.1903838,0
+EMB.US,D,20220401,000000,95.7583,96.7554,95.5262,96.4888,8792989.568577,0
+EMB.US,D,20220404,000000,96.4493,97.0713,96.3309,96.864,5179798.2021565,0
+EMB.US,D,20220405,000000,96.2617,96.479,95.1658,95.3041,7845707.1245164,0
+EMB.US,D,20220406,000000,94.5637,95.4522,94.3859,95.0178,7817816.9201868,0
+EMB.US,D,20220407,000000,94.8005,95.0276,94.4846,94.7413,4613350.3400073,0
+EMB.US,D,20220408,000000,94.3563,94.4056,93.8527,93.9219,5980630.7390406,0
+EMB.US,D,20220411,000000,93.3097,93.3196,92.6976,92.8062,6462488.3083081,0
+EMB.US,D,20220412,000000,93.4875,93.6948,93.0629,93.1518,5697668.1267021,0
+EMB.US,D,20220413,000000,93.2801,93.7241,93.1913,93.3887,4561006.5765868,0
+EMB.US,D,20220414,000000,93.2505,93.3492,92.4606,92.5199,6845535.9965699,0
+EMB.US,D,20220418,000000,92.6285,92.9099,92.3619,92.4705,2571638.6947463,0
+EMB.US,D,20220419,000000,92.1053,92.3916,91.9966,92.1053,4458714.471493,0
+EMB.US,D,20220420,000000,92.5693,92.8161,92.3767,92.7371,3289332.3718837,0
+EMB.US,D,20220421,000000,92.6482,92.668,91.7103,91.8979,5562871.2120012,0
+EMB.US,D,20220422,000000,91.809,91.9867,90.2096,90.9205,8668948.249452,0
+EMB.US,D,20220425,000000,90.9797,92.1053,90.9797,91.9867,9224672.9276516,0
+EMB.US,D,20220426,000000,92.0559,92.0559,91.3549,91.3549,5314525.2292884,0
+EMB.US,D,20220427,000000,91.1673,91.5228,91.0094,91.1081,5643104.1668881,0
+EMB.US,D,20220428,000000,90.9797,91.3647,90.6144,91.2759,4353948.9541765,0
+EMB.US,D,20220429,000000,90.4761,90.7526,89.637,89.7259,8376413.0658934,0
+EMB.US,D,20220502,000000,89.8051,89.8416,88.804,89.2302,6977401.8226978,0
+EMB.US,D,20220503,000000,89.7457,89.9322,89.5672,89.6068,5232077.3212907,0
+EMB.US,D,20220504,000000,89.7259,91.2523,89.4285,91.1433,9741424.8151358,0
+EMB.US,D,20220505,000000,90.2413,90.2413,89.1212,89.7754,9263817.5560632,0
+EMB.US,D,20220506,000000,89.0319,89.2401,88.3778,88.5661,6840881.0659031,0
+EMB.US,D,20220509,000000,88.0903,88.2192,87.446,87.7831,7346538.4208347,0
+EMB.US,D,20220510,000000,88.4074,88.6454,88.1002,88.2192,6914500.9657452,0
+EMB.US,D,20220511,000000,88.13,88.9725,87.8029,88.6058,7941025.1147239,0
+EMB.US,D,20220512,000000,88.348,88.8139,88.2142,88.6652,5938469.8140958,0
+EMB.US,D,20220513,000000,88.7346,89.0914,88.2935,88.5165,5195772.8057684,0
+EMB.US,D,20220516,000000,88.467,88.685,87.9862,88.0407,4875447.4501846,0
+EMB.US,D,20220517,000000,88.3282,88.5413,88.1182,88.3579,4404596.4668986,0
+EMB.US,D,20220518,000000,88.1796,88.2885,87.7434,87.7929,5021511.9383426,0
+EMB.US,D,20220519,000000,87.9318,88.5661,87.8227,88.2687,5112098.6959087,0
+EMB.US,D,20220520,000000,88.5165,88.913,88.2411,88.8436,3869951.7934404,0
+EMB.US,D,20220523,000000,88.8832,89.1608,88.695,88.9032,3668113.9813193,0
+EMB.US,D,20220524,000000,88.9032,89.6961,88.8634,89.6763,4510490.5221364,0
+EMB.US,D,20220525,000000,89.815,90.5634,89.7605,90.4693,6473480.7005016,0
+EMB.US,D,20220526,000000,90.4296,90.9549,90.39,90.7666,4662218.7003444,0
+EMB.US,D,20220527,000000,91.2325,91.8074,90.7468,90.9153,6091625.516604,0
+EMB.US,D,20220531,000000,90.8162,90.8459,90.2115,90.4495,7203936.3096364,0
+EMB.US,D,20220601,000000,90.5584,90.6378,89.5474,89.9538,6450776.5065977,0
+EMB.US,D,20220602,000000,90.3503,90.9451,89.7655,90.826,5511470.5613773,0
+EMB.US,D,20220603,000000,89.934,90.4197,89.8844,90.2115,5304058.8469537,0
+EMB.US,D,20220606,000000,90.1224,90.1224,88.9824,89.0221,5653049.6975648,0
+EMB.US,D,20220607,000000,89.1112,89.6763,89.0914,89.5474,4561014.7938496,0
+EMB.US,D,20220608,000000,89.141,89.2599,88.6256,88.6652,5467797.3974536,0
+EMB.US,D,20220609,000000,88.4274,88.5463,87.8425,87.9318,6693893.4789927,0
+EMB.US,D,20220610,000000,87.3964,87.5154,86.4052,86.4548,9179921.4989626,0
+EMB.US,D,20220613,000000,84.9183,85.1365,83.5802,84.1651,11699328.366277,0
+EMB.US,D,20220614,000000,85.0472,85.1761,83.6893,84.1254,9212998.6998303,0
+EMB.US,D,20220615,000000,85.295,86.772,84.2047,86.6431,10198405.10471,0
+EMB.US,D,20220616,000000,84.5418,85.0175,84.0064,84.7201,11027403.27115,0
+EMB.US,D,20220617,000000,85.1761,85.4586,84.502,85.1761,7749213.2647899,0
+EMB.US,D,20220621,000000,84.9481,85.533,84.8094,84.9283,6712649.029709,0
+EMB.US,D,20220622,000000,85.0274,85.4437,84.9977,85.0572,4458296.6018602,0
+EMB.US,D,20220623,000000,85.4536,85.72,85.3,85.6221,6764307.2500534,0
+EMB.US,D,20220624,000000,85.6123,86.197,85.5528,85.7312,2852111.8346917,0
+EMB.US,D,20220627,000000,85.4437,85.5321,84.5318,84.5616,7825733.6115315,0
+EMB.US,D,20220628,000000,84.4227,84.5888,83.7091,83.9173,5896761.8921061,0
+EMB.US,D,20220629,000000,83.838,84.284,83.3324,84.2245,5675349.3421794,0
+EMB.US,D,20220630,000000,83.9668,84.7201,83.5406,84.5714,5932233.0966235,0
+EMB.US,D,20220701,000000,84.9283,85.5924,84.9233,85.3941,6149102.7900672,0
+EMB.US,D,20220705,000000,84.4723,84.7598,84.2493,84.7201,4761864.940748,0
+EMB.US,D,20220706,000000,84.3732,84.5814,83.9371,84.0362,5289591.9222444,0
+EMB.US,D,20220707,000000,84.2245,84.5418,84.1651,84.284,5591550.1347838,0
+EMB.US,D,20220708,000000,84.0858,84.0858,83.4811,83.8875,3630975.1459412,0
+EMB.US,D,20220711,000000,83.6397,83.833,82.8048,83.1837,9472581.1309548,0
+EMB.US,D,20220712,000000,82.6782,83.04,82.6386,82.9459,7390724.0811148,0
+EMB.US,D,20220713,000000,81.6474,82.6782,81.5383,82.6088,11573806.104126,0
+EMB.US,D,20220714,000000,81.6474,81.8109,81.1518,81.1616,10297256.37045,0
+EMB.US,D,20220715,000000,81.8357,82.2272,81.6424,81.9745,6210441.9455239,0
+EMB.US,D,20220718,000000,82.4106,82.7872,81.8737,82.0141,7895700.4615569,0
+EMB.US,D,20220719,000000,82.2519,83.2432,82.2024,83.2135,6202753.4913253,0
+EMB.US,D,20220720,000000,83.4513,83.9173,83.3424,83.8677,6264918.8958292,0
+EMB.US,D,20220721,000000,83.9965,84.3931,83.9866,84.3336,7518370.9836736,0
+EMB.US,D,20220722,000000,84.6409,85.2554,84.6409,85.2554,5073203.4507733,0
+EMB.US,D,20220725,000000,84.8887,85.3941,84.8887,85.3149,5512471.341664,0
+EMB.US,D,20220726,000000,84.9878,85.077,84.4079,84.5219,6928535.0933345,0
+EMB.US,D,20220727,000000,84.6507,85.9294,84.5714,85.8006,5783091.6126242,0
+EMB.US,D,20220728,000000,86.1673,87.0396,86.0781,86.9108,6739244.3622881,0
+EMB.US,D,20220729,000000,86.9404,87.5699,86.9306,87.2478,6676561.4171722,0
+EMB.US,D,20220801,000000,87.2577,87.825,87.0587,87.6458,4368063.5683889,0
+EMB.US,D,20220802,000000,87.198,87.2876,86.372,86.372,6302874.0471908,0
+EMB.US,D,20220803,000000,86.7004,88.1036,86.6009,88.034,4511076.3498417,0
+EMB.US,D,20220804,000000,88.1832,88.5589,88.0539,88.223,6205590.507968,0
+EMB.US,D,20220805,000000,87.2876,88.0439,87.1781,88.0439,5159281.2492113,0
+EMB.US,D,20220808,000000,88.5813,89.4173,88.5714,89.3476,7158849.6164473,0
+EMB.US,D,20220809,000000,88.7306,88.8202,87.8349,87.8548,6226159.5731737,0
+EMB.US,D,20220810,000000,88.7704,89.7307,88.442,89.4272,8901472.4768137,0
+EMB.US,D,20220811,000000,90.0641,90.2731,88.86,89.059,10348598.156853,0
+EMB.US,D,20220812,000000,89.1187,89.7954,88.9993,89.7357,6963094.8176757,0
+EMB.US,D,20220815,000000,89.3277,90.0741,89.2481,89.5665,11652049.871027,0
+EMB.US,D,20220816,000000,88.7903,89.0667,88.4569,88.7903,9634690.8198894,0
+EMB.US,D,20220817,000000,87.8847,88.0141,87.208,87.815,7879688.3364974,0
+EMB.US,D,20220818,000000,87.8747,87.8847,87.4568,87.7155,4039591.5740023,0
+EMB.US,D,20220819,000000,86.999,87.1283,86.362,86.382,6296982.6730188,0
+EMB.US,D,20220822,000000,85.954,85.964,85.5808,85.745,5221605.4163006,0
+EMB.US,D,20220823,000000,86.2327,87.0189,86.1033,86.6507,5351479.9208816,0
+EMB.US,D,20220824,000000,86.8198,86.9691,86.4466,86.571,3084202.2057166,0
+EMB.US,D,20220825,000000,86.8994,87.4866,86.4616,87.4866,3958986.36132,0
+EMB.US,D,20220826,000000,87.3274,87.5065,86.1232,86.1232,4769231.683507,0
+EMB.US,D,20220829,000000,85.964,85.964,85.4763,85.6057,4413432.0732271,0
+EMB.US,D,20220830,000000,85.9441,86.0176,85.1081,85.5759,4871650.9575743,0
+EMB.US,D,20220831,000000,85.337,85.4664,84.8494,84.8892,4082311.3218359,0
+EMB.US,D,20220901,000000,84.093,84.4413,83.8343,84.3717,8228912.2768845,0
+EMB.US,D,20220902,000000,84.8096,85.5161,84.2075,84.6702,7409337.0196493,0
+EMB.US,D,20220906,000000,84.4812,84.6404,83.7746,83.894,7815989.5489292,0
+EMB.US,D,20220907,000000,84.2025,85.1977,84.0134,85.1678,7935993.5147943,0
+EMB.US,D,20220908,000000,84.9588,85.3868,84.7648,85.1977,5683650.729583,0
+EMB.US,D,20220909,000000,85.3768,85.964,85.3768,85.7152,7105195.204834,0
+EMB.US,D,20220912,000000,86.0933,86.2924,85.6505,85.6853,4500188.91352,0
+EMB.US,D,20220913,000000,84.511,84.8756,84.302,84.3717,6814121.3281233,0
+EMB.US,D,20220914,000000,84.2025,84.715,84.1428,84.312,5235256.1613333,0
+EMB.US,D,20220915,000000,84.3518,84.8593,84.0831,84.2523,6551656.2377082,0
+EMB.US,D,20220916,000000,83.5576,84.1179,83.471,83.7945,5562861.984044,0
+EMB.US,D,20220919,000000,83.6054,84.1129,83.5706,84.0881,4856922.0197245,0
+EMB.US,D,20220920,000000,83.3765,83.5357,83.0879,83.3168,4286875.5487785,0
+EMB.US,D,20220921,000000,83.486,83.8293,82.7097,83.0779,7422708.4192923,0
+EMB.US,D,20220922,000000,83.058,83.058,82.2123,82.5206,7332423.587405,0
+EMB.US,D,20220923,000000,82.023,82.028,81.0179,81.5255,9798152.0858041,0
+EMB.US,D,20220926,000000,80.5502,80.9084,79.4157,79.6048,11992898.473921,0
+EMB.US,D,20220927,000000,80.0426,80.1621,78.2115,78.3309,13979227.075492,0
+EMB.US,D,20220928,000000,78.6295,80.2616,78.4205,80.2118,10115559.792112,0
+EMB.US,D,20220929,000000,79.356,79.5152,78.3309,79.1967,9014272.7480789,0
+EMB.US,D,20220930,000000,79.6247,79.6645,78.8235,79.0176,11634734.476224,0
+EMB.US,D,20221003,000000,79.356,80.5701,79.2664,79.8436,13678931.786403,0
+EMB.US,D,20221004,000000,81.2767,81.5354,80.9482,81.3463,9889726.1268101,0
+EMB.US,D,20221005,000000,80.4407,80.5004,79.7839,80.1919,11080364.506806,0
+EMB.US,D,20221006,000000,80.3312,80.5601,79.7092,79.8834,8508708.8395354,0
+EMB.US,D,20221007,000000,79.2664,79.4356,78.6195,78.8086,6066826.1880536,0
+EMB.US,D,20221010,000000,79.0474,79.0474,78.0722,78.5797,2409388.1507186,0
+EMB.US,D,20221011,000000,78.51,78.9778,78.1219,78.52,9723136.7954344,0
+EMB.US,D,20221012,000000,78.52,78.53,78.0125,78.2413,6789507.7838041,0
+EMB.US,D,20221013,000000,76.9576,78.51,76.7187,78.0025,9244932.6576492,0
+EMB.US,D,20221014,000000,78.6792,78.6792,77.3656,77.4253,8093791.5051106,0
+EMB.US,D,20221017,000000,78.1219,78.5648,77.7637,77.8532,7375312.14828,0
+EMB.US,D,20221018,000000,78.2613,78.7489,77.8035,78.6792,9114464.2929052,0
+EMB.US,D,20221019,000000,77.7139,78.0274,77.3656,77.5049,8687069.8660202,0
+EMB.US,D,20221020,000000,76.9874,77.7139,76.4749,76.7187,6598766.1294541,0
+EMB.US,D,20221021,000000,76.6192,77.6144,75.9773,77.5646,10841328.254902,0
+EMB.US,D,20221024,000000,77.2661,77.8831,76.8879,77.5149,7421539.7909174,0
+EMB.US,D,20221025,000000,77.9527,78.928,77.8632,78.8584,9337419.0929496,0
+EMB.US,D,20221026,000000,78.8783,79.8336,78.8783,79.3759,7055529.0013205,0
+EMB.US,D,20221027,000000,79.3659,79.9033,79.2067,79.555,6929407.5723889,0
+EMB.US,D,20221028,000000,79.4256,79.9779,79.3858,79.754,4800631.9140206,0
+EMB.US,D,20221031,000000,79.2763,79.2763,78.3608,78.52,27201099.562367,0
+EMB.US,D,20221101,000000,79.7,80.08,79.26,80.03,11197860,0
+EMB.US,D,20221102,000000,80.03,80.92,79.29,79.42,8725474,0
+EMB.US,D,20221103,000000,78.52,79.33,78.24,79.14,9378525,0
+EMB.US,D,20221104,000000,79.87,80.54,79.64,80.41,10249598,0
+EMB.US,D,20221107,000000,80.66,80.66,80.1,80.38,4683174,0
+EMB.US,D,20221108,000000,80.55,81.31,80.43,80.94,5413831,0
+EMB.US,D,20221109,000000,80.67,81.29,79.49,79.85,11738838,0
+EMB.US,D,20221110,000000,82.2299,83.575,82.09,83.52,14982492,0
+EMB.US,D,20221111,000000,83.64,83.79,83,83.5,6558268,0
+EMB.US,D,20221114,000000,82.94,83.26,82.73,82.79,9605638,0
+EMB.US,D,20221115,000000,83.96,84.41,83.04,84.35,19587622,0
+EMB.US,D,20221116,000000,84.27,84.49,84.05,84.35,10058467,0
+EMB.US,D,20221117,000000,83.39,83.85,83.29,83.59,6657543,0
+EMB.US,D,20221118,000000,83.93,84.02,83.2403,83.59,4390769,0
+EMB.US,D,20221121,000000,83.93,83.99,83.425,83.6,4628328,0
+EMB.US,D,20221122,000000,83.92,84.48,83.9,84.47,5782285,0
+EMB.US,D,20221123,000000,84.68,85.17,84.56,85.02,2946464,0
+EMB.US,D,20221125,000000,84.96,85.43,84.96,85.41,1721973,0
+EMB.US,D,20221128,000000,85.41,85.63,84.98,85.07,5452434,0
+EMB.US,D,20221129,000000,85.33,85.6,85.1,85.46,4721769,0
+EMB.US,D,20221130,000000,85.46,86.575,85.29,86.43,5681478,0
+EMB.US,D,20221201,000000,86.53,87.86,86.35,87.8,13699706,0
+EMB.US,D,20221202,000000,86.51,87.44,86.31,87.43,5625467,0
+EMB.US,D,20221205,000000,86.72,86.92,85.97,86.09,6934096,0
+EMB.US,D,20221206,000000,85.97,86.03,85.37,85.62,6509205,0
+EMB.US,D,20221207,000000,86.14,86.875,86.13,86.86,6651205,0
+EMB.US,D,20221208,000000,86.86,87.175,86.54,86.7,5667657,0
+EMB.US,D,20221209,000000,86.36,86.73,86.1,86.1,6389817,0
+EMB.US,D,20221212,000000,86.56,86.63,86.17,86.42,5203769,0
+EMB.US,D,20221213,000000,88.38,88.3894,87.09,87.25,10831847,0
+EMB.US,D,20221214,000000,87.18,87.555,86.22,87.12,6368171,0
+EMB.US,D,20221215,000000,86.69,86.79,86.085,86.32,6103959,0
+EMB.US,D,20221216,000000,85.96,86.07,85.58,85.87,5663860,0
+EMB.US,D,20221219,000000,85.7199,85.78,85.34,85.4,5357498,0
+EMB.US,D,20221220,000000,84.93,85.23,84.75,84.97,5477513,0
+EMB.US,D,20221221,000000,85.75,86.18,85.635,86.08,6668681,0
+EMB.US,D,20221222,000000,86.04,86.04,85.41,85.64,4473672,0
+EMB.US,D,20221223,000000,85.38,85.48,84.98,85.18,2268131,0
+EMB.US,D,20221227,000000,85.06,85.08,84.63,84.67,2358609,0
+EMB.US,D,20221228,000000,84.84,85.11,84.28,84.36,5823364,0
+EMB.US,D,20221229,000000,84.96,85.125,84.62,85.01,4331977,0
+EMB.US,D,20221230,000000,84.71,84.86,84.42,84.59,2465727,0
+EMB.US,D,20230103,000000,85.6,85.62,84.91,84.96,6537940,0
+EMB.US,D,20230104,000000,85.67,86.09,85.525,86,6323592,0
+EMB.US,D,20230105,000000,85.17,85.38,84.875,85.22,6627525,0
+EMB.US,D,20230106,000000,85.35,86.75,85.2301,86.73,8135421,0
+EMB.US,D,20230109,000000,86.26,86.9199,86.15,86.56,8375355,0
+EMB.US,D,20230110,000000,86.14,86.14,85.74,86.02,8733322,0
+EMB.US,D,20230111,000000,87,87.165,86.75,87,21637033,0
+EMB.US,D,20230112,000000,87.41,88.155,86.66,88.03,11071998,0
+EMB.US,D,20230113,000000,87.66,88.21,87.62,87.82,7729693,0
+EMB.US,D,20230117,000000,87.32,88.035,87.25,87.91,7286448,0
+EMB.US,D,20230118,000000,89.08,89.48,88.61,88.95,13413442,0
+EMB.US,D,20230119,000000,88.63,88.84,88.28,88.7,10620046,0
+EMB.US,D,20230120,000000,88.33,88.535,88.18,88.5,6131618,0
+EMB.US,D,20230123,000000,88.35,88.645,88.25,88.45,4270789,0
+EMB.US,D,20230124,000000,88.18,88.87,88.015,88.84,6428696,0
+EMB.US,D,20230125,000000,88.46,88.8,88.305,88.78,6291244,0
+EMB.US,D,20230126,000000,88.52,88.805,88.2128,88.78,5835030,0
+EMB.US,D,20230127,000000,88.27,88.75,88.27,88.61,4154647,0
+EMB.US,D,20230130,000000,87.92,88.25,87.48,87.48,6648733,0
+EMB.US,D,20230131,000000,87.7,87.97,87.5,87.91,10027584,0
+EMB.US,D,20230201,000000,88.02,89.315,87.87,89.26,8471973,0
+EMB.US,D,20230202,000000,89.79,89.97,89.3299,89.55,14188362,0
+EMB.US,D,20230203,000000,88.37,88.79,88.24,88.32,9055991,0
+EMB.US,D,20230206,000000,87.5,87.58,87,87.07,8997733,0
+EMB.US,D,20230207,000000,87.06,87.82,86.76,87.15,8378747,0
+EMB.US,D,20230208,000000,87.15,87.24,86.66,87.1,7534874,0
+EMB.US,D,20230209,000000,87.53,87.64,86.39,86.53,7788509,0
+EMB.US,D,20230210,000000,86.3,86.34,85.5525,85.86,10120161,0
+EMB.US,D,20230213,000000,86.11,86.245,85.865,86.1,6715149,0
+EMB.US,D,20230214,000000,86.2,86.365,85.72,86.15,13109646,0
+EMB.US,D,20230215,000000,85.9,86.06,85.685,85.9,8657135,0
+EMB.US,D,20230216,000000,85.69,85.8078,85.32,85.34,8208860,0
+EMB.US,D,20230217,000000,85.11,85.435,85.005,85.37,8941448,0
+EMB.US,D,20230221,000000,84.695,84.75,84.01,84.08,7284747,0
+EMB.US,D,20230222,000000,84.6,84.8275,84.33,84.41,8897136,0
+EMB.US,D,20230223,000000,85.32,85.835,85.05,85.76,7930216,0
+EMB.US,D,20230224,000000,85,85.35,84.85,85.17,5162395,0
+EMB.US,D,20230227,000000,85.62,85.71,85.265,85.6,6826423,0
+EMB.US,D,20230228,000000,85.19,85.376,84.8,85.24,5695153,0
+EMB.US,D,20230301,000000,84.75,84.845,84.24,84.3,7304163,0
+EMB.US,D,20230302,000000,83.71,84.08,83.6,83.99,8891397,0
+EMB.US,D,20230303,000000,84.6,85.3,84.5,85.28,6299893,0
+EMB.US,D,20230306,000000,85.47,85.49,84.865,84.94,4664795,0
+EMB.US,D,20230307,000000,85.11,85.13,84.415,84.59,6995042,0
+EMB.US,D,20230308,000000,84.58,84.99,84.08,84.19,6783886,0
+EMB.US,D,20230309,000000,84.42,84.7,84.1,84.21,11879339,0
+EMB.US,D,20230310,000000,84.88,85.175,84.64,85,8826236,0
+EMB.US,D,20230313,000000,84.75,85.65,84.73,84.86,14656781,0
+EMB.US,D,20230314,000000,84.89,85.19,84.505,84.63,7247103,0
+EMB.US,D,20230315,000000,84.6,84.95,84.2999,84.94,11381482,0
+EMB.US,D,20230316,000000,85,85.16,84.38,84.58,7363819,0
+EMB.US,D,20230317,000000,84.6,84.65,84.19,84.2,20251571,0
+EMB.US,D,20230320,000000,84.07,84.56,84.07,84.21,9517712,0
+EMB.US,D,20230321,000000,84.79,84.92,84.62,84.81,5544046,0
+EMB.US,D,20230322,000000,84.78,86.055,84.63,85.55,9077570,0
+EMB.US,D,20230323,000000,85.51,85.86,85.33,85.86,6410188,0
+EMB.US,D,20230324,000000,85.6,85.84,85.34,85.39,4949920,0
+EMB.US,D,20230327,000000,85.05,85.275,84.99,85.03,4239509,0
+EMB.US,D,20230328,000000,85.01,85.04,84.57,84.73,11901430,0
+EMB.US,D,20230329,000000,84.98,85.155,84.91,85.14,6385521,0
+EMB.US,D,20230330,000000,85.57,85.77,85.4107,85.73,6493131,0
+EMB.US,D,20230331,000000,85.83,86.395,85.8,86.28,7196327,0
+EMB.US,D,20230403,000000,85.98,86.35,85.85,86.24,6276957,0
+EMB.US,D,20230404,000000,86.1,86.45,86.04,86.36,4683198,0
+EMB.US,D,20230405,000000,86.19,86.42,85.93,86.18,4969987,0
+EMB.US,D,20230406,000000,86.19,86.24,86.02,86.09,3563690,0
+EMB.US,D,20230410,000000,85.64,85.705,85.45,85.64,4056132,0
+EMB.US,D,20230411,000000,85.85,85.9,85.67,85.73,4433047,0
+EMB.US,D,20230412,000000,86.23,86.34,85.735,85.98,4639130,0
+EMB.US,D,20230413,000000,86.17,86.345,85.995,86.07,2987554,0
+EMB.US,D,20230414,000000,85.89,86.06,85.67,85.89,4158251,0
+EMB.US,D,20230417,000000,85.71,85.72,85.175,85.34,6169655,0
+EMB.US,D,20230418,000000,85.24,85.6,85.24,85.32,4666099,0
+EMB.US,D,20230419,000000,85,85.09,84.87,84.91,5465990,0
+EMB.US,D,20230420,000000,84.84,85.035,84.755,84.81,6161301,0
+EMB.US,D,20230421,000000,85.01,85.12,84.64,84.82,2954964,0
+EMB.US,D,20230424,000000,84.71,85.09,84.71,85.05,4877131,0
+EMB.US,D,20230425,000000,85.21,85.68,85.21,85.57,4325762,0
+EMB.US,D,20230426,000000,85.69,85.76,85.28,85.34,5070481,0
+EMB.US,D,20230427,000000,85.43,85.46,85.28,85.36,3661123,0
+EMB.US,D,20230428,000000,85.68,86.15,85.68,86.15,7019681,0
+EMB.US,D,20230501,000000,85.38,85.57,84.82,84.95,7072326,0
+EMB.US,D,20230502,000000,85.11,85.41,85.04,85.31,4142921,0
+EMB.US,D,20230503,000000,85.55,85.82,85.4,85.58,3694680,0
+EMB.US,D,20230504,000000,85.59,85.59,85.105,85.15,6763769,0
+EMB.US,D,20230505,000000,85.14,85.465,85.09,85.39,4066360,0
+EMB.US,D,20230508,000000,85.22,85.22,84.965,85.05,3406094,0
+EMB.US,D,20230509,000000,85,85.11,84.89,85.01,3094541,0
+EMB.US,D,20230510,000000,85.45,85.535,85.335,85.48,3712735,0
+EMB.US,D,20230511,000000,85.76,85.88,85.6,85.75,3556597,0
+EMB.US,D,20230512,000000,85.58,85.67,85.18,85.21,5072168,0
+EMB.US,D,20230515,000000,84.84,84.95,84.785,84.84,4737010,0
+EMB.US,D,20230516,000000,84.68,84.74,84.47,84.51,2822764,0
+EMB.US,D,20230517,000000,84.65,84.718,84.44,84.52,4034557,0
+EMB.US,D,20230518,000000,84.35,84.43,84.15,84.18,4421171,0
+EMB.US,D,20230519,000000,84.31,84.46,84.145,84.17,4407388,0
+EMB.US,D,20230522,000000,84.32,84.38,84.085,84.16,3578893,0
+EMB.US,D,20230523,000000,84.23,84.3,83.99,84.26,3190719,0
+EMB.US,D,20230524,000000,84.46,84.46,84.03,84.12,4770703,0
+EMB.US,D,20230525,000000,84.27,84.34,83.8,83.9,4018980,0
+EMB.US,D,20230526,000000,83.89,84.285,83.89,84.25,4146751,0
+EMB.US,D,20230530,000000,84.53,84.905,84.48,84.89,4482068,0
+EMB.US,D,20230531,000000,84.51,84.98,84.51,84.78,4623648,0
+EMB.US,D,20230601,000000,84.5,84.99,84.39,84.99,9882575,0
+EMB.US,D,20230602,000000,85.07,85.13,84.81,84.86,4724115,0
+EMB.US,D,20230605,000000,84.91,85.16,84.77,85.14,6430322,0
+EMB.US,D,20230606,000000,85.04,85.325,84.84,85.29,3854263,0
+EMB.US,D,20230607,000000,85.22,85.34,84.78,84.79,3861338,0
+EMB.US,D,20230608,000000,84.81,85.28,84.79,85.27,4117756,0
+EMB.US,D,20230609,000000,85.13,85.3399,85.09,85.17,3415218,0
+EMB.US,D,20230612,000000,85.47,85.68,85.225,85.64,5517560,0
+EMB.US,D,20230613,000000,85.72,85.91,85.32,85.51,3637287,0
+EMB.US,D,20230614,000000,85.54,85.89,85.26,85.69,3561105,0
+EMB.US,D,20230615,000000,85.85,86.13,85.695,86.13,5592394,0
+EMB.US,D,20230616,000000,86.02,86.03,85.71,85.79,2511554,0
+EMB.US,D,20230620,000000,85.9,86.13,85.82,85.83,3889808,0
+EMB.US,D,20230621,000000,85.93,86.45,85.7,86.28,11177187,0
+EMB.US,D,20230622,000000,86.11,86.1705,85.86,85.95,3848207,0
+EMB.US,D,20230623,000000,86.18,86.41,86.05,86.05,2917332,0
+EMB.US,D,20230626,000000,86.25,86.42,86.198,86.32,3700902,0
+EMB.US,D,20230627,000000,86.37,86.5302,86.21,86.32,4381272,0
+EMB.US,D,20230628,000000,86.34,86.435,86.165,86.38,4503641,0
+EMB.US,D,20230629,000000,86.05,86.05,85.76,85.92,4319023,0
+EMB.US,D,20230630,000000,86.18,86.62,86.125,86.54,4943337,0
+EMB.US,D,20230703,000000,86.22,86.41,86.12,86.36,5083076,0
+EMB.US,D,20230705,000000,86.21,86.21,85.82,85.92,5234794,0
+EMB.US,D,20230706,000000,85.28,85.28,84.55,84.69,7823146,0
+EMB.US,D,20230707,000000,84.53,84.8963,84.27,84.59,5414508,0
+EMB.US,D,20230710,000000,84.69,85.005,84.69,84.95,3788712,0
+EMB.US,D,20230711,000000,85.37,85.52,85.29,85.49,5984733,0
+EMB.US,D,20230712,000000,86.21,86.58,86.165,86.51,4950608,0
+EMB.US,D,20230713,000000,87.19,87.53,87.01,87.45,6892567,0
+EMB.US,D,20230714,000000,87.25,87.3,86.93,86.94,3907065,0
+EMB.US,D,20230717,000000,86.88,87.14,86.85,87.07,2214530,0
+EMB.US,D,20230718,000000,87.15,87.595,87.13,87.5,5535792,0
+EMB.US,D,20230719,000000,87.46,87.63,87.14,87.26,6555507,0
+EMB.US,D,20230720,000000,86.94,86.95,86.575,86.73,6902764,0
+EMB.US,D,20230721,000000,86.96,87.135,86.87,87,6036801,0
+EMB.US,D,20230724,000000,87.33,87.46,87.11,87.17,5910229,0
+EMB.US,D,20230725,000000,86.94,87.155,86.82,87.06,3301263,0
+EMB.US,D,20230726,000000,87.24,87.47,87.05,87.34,3514410,0
+EMB.US,D,20230727,000000,87.41,87.42,86.47,86.51,6565048,0
+EMB.US,D,20230728,000000,87.08,87.565,86.99,87.56,4310253,0
+EMB.US,D,20230731,000000,87.64,87.79,87.505,87.68,4705577,0
+EMB.US,D,20230801,000000,86.88,86.93,86.46,86.46,8951262,0
+EMB.US,D,20230802,000000,86.29,86.29,85.525,85.84,8750577,0
+EMB.US,D,20230803,000000,85.38,85.43,85.09,85.11,7353993,0
+EMB.US,D,20230804,000000,85.7,86.395,85.7,86.24,6336610,0
+EMB.US,D,20230807,000000,86.11,86.21,85.9199,85.96,2721244,0
+EMB.US,D,20230808,000000,86.21,86.275,86,86.18,4013250,0
+EMB.US,D,20230809,000000,86.29,86.4,86.17,86.36,3012990,0
+EMB.US,D,20230810,000000,86.41,86.72,86.02,86.03,4229106,0
+EMB.US,D,20230811,000000,86.05,86.14,85.77,85.83,4950628,0
+EMB.US,D,20230814,000000,85.39,85.4,85.1,85.14,4343638,0
+EMB.US,D,20230815,000000,84.73,84.77,84.41,84.42,8907194,0
+EMB.US,D,20230816,000000,84.59,84.68,84.25,84.26,6894590,0
+EMB.US,D,20230817,000000,84.21,84.3,84.01,84.19,6233622,0
+EMB.US,D,20230818,000000,84.11,84.4,84.04,84.17,4198857,0
+EMB.US,D,20230821,000000,84.09,84.09,83.63,83.75,5360879,0
+EMB.US,D,20230822,000000,83.97,84.08,83.86,83.98,5616764,0
+EMB.US,D,20230823,000000,84.63,85.33,84.5901,85.33,5303823,0
+EMB.US,D,20230824,000000,85.19,85.19,84.71,84.75,5073662,0
+EMB.US,D,20230825,000000,84.81,85.15,84.605,84.88,4679754,0
+EMB.US,D,20230828,000000,85.1,85.24,85,85.15,3304353,0
+EMB.US,D,20230829,000000,85.13,86.05,85.12,86.03,5649964,0
+EMB.US,D,20230830,000000,85.81,85.98,85.72,85.8,3956809,0
+EMB.US,D,20230831,000000,85.68,85.85,85.675,85.72,3925115,0
+EMB.US,D,20230901,000000,85.53,85.57,84.81,85.15,5214406,0
+EMB.US,D,20230905,000000,84.84,84.88,84.295,84.32,5055657,0
+EMB.US,D,20230906,000000,84.31,84.44,84.065,84.19,5023319,0
+EMB.US,D,20230907,000000,84.34,84.65,84.288,84.64,3756900,0
+EMB.US,D,20230908,000000,84.84,85.02,84.6,84.71,3567983,0
+EMB.US,D,20230911,000000,84.47,84.6,84.42,84.58,2913751,0
+EMB.US,D,20230912,000000,84.53,84.6668,84.435,84.64,2630636,0
+EMB.US,D,20230913,000000,84.64,84.795,84.46,84.69,3380848,0
+EMB.US,D,20230914,000000,84.85,84.975,84.675,84.72,5665460,0
+EMB.US,D,20230915,000000,84.64,84.65,84.43,84.44,5196297,0
+EMB.US,D,20230918,000000,84.39,84.555,84.35,84.49,2504085,0
+EMB.US,D,20230919,000000,84.41,84.485,84.3,84.39,3252245,0
+EMB.US,D,20230920,000000,84.65,84.87,84.32,84.32,5410192,0
+EMB.US,D,20230921,000000,83.74,83.78,83.34,83.47,9740022,0
+EMB.US,D,20230922,000000,83.75,84.02,83.7,83.81,4928254,0
+EMB.US,D,20230925,000000,83.47,83.47,83.275,83.33,5234079,0
+EMB.US,D,20230926,000000,83.27,83.32,82.69,82.775,12528228,0
+EMB.US,D,20230927,000000,83.09,83.18,82.31,82.42,8379344,0
+EMB.US,D,20230928,000000,82.03,82.62,81.84,82.61,8526880,0
+EMB.US,D,20230929,000000,83.09,83.13,82.42,82.52,6968216,0
+EMB.US,D,20231002,000000,81.82,81.885,81.25,81.27,9072840,0
+EMB.US,D,20231003,000000,81.02,81.15,80.225,80.36,8120253,0
+EMB.US,D,20231004,000000,80.7,80.84,80.32,80.74,8236642,0
+EMB.US,D,20231005,000000,80.99,81.04,80.58,80.71,4510081,0
+EMB.US,D,20231006,000000,80.04,80.89,79.84,80.74,7133429,0
+EMB.US,D,20231009,000000,80.63,81.16,80.37,81.14,3437802,0
+EMB.US,D,20231010,000000,81.05,81.77,80.96,81.27,8594906,0
+EMB.US,D,20231011,000000,81.86,81.93,81.505,81.93,6297165,0
+EMB.US,D,20231012,000000,81.75,81.75,80.93,81.07,6076156,0
+EMB.US,D,20231013,000000,81.63,81.76,81.18,81.3,6174979,0
+EMB.US,D,20231016,000000,81.06,81.31,81.05,81.21,4714179,0
+EMB.US,D,20231017,000000,80.62,80.98,80.575,80.82,4325329,0
+EMB.US,D,20231018,000000,80.47,80.57,80.1039,80.3,6891687,0
+EMB.US,D,20231019,000000,80.18,80.66,79.7,79.71,9761702,0
+EMB.US,D,20231020,000000,80.19,80.29,80,80.15,6853543,0
+EMB.US,D,20231023,000000,80.03,80.92,79.87,80.61,6475860,0
+EMB.US,D,20231024,000000,80.88,81.28,80.72,81.25,5009196,0
+EMB.US,D,20231025,000000,80.92,80.97,80.545,80.64,5211365,0
+EMB.US,D,20231026,000000,80.8,81.08,80.66,80.96,5260427,0
+EMB.US,D,20231027,000000,81,81.08,80.78,81,3549810,0
+EMB.US,D,20231030,000000,81.04,81.28,80.93,81.21,4727068,0
+EMB.US,D,20231031,000000,81.29,81.51,81.17,81.19,5369212,0
+EMB.US,D,20231101,000000,80.97,81.93,80.88,81.89,12803103,0
+EMB.US,D,20231102,000000,82.61,82.955,82.5,82.71,9214219,0
+EMB.US,D,20231103,000000,83.55,83.8747,83.44,83.52,9054981,0
+EMB.US,D,20231106,000000,83.2,83.2499,82.77,82.83,7707820,0
+EMB.US,D,20231107,000000,82.94,83.25,82.89,83.11,5946435,0
+EMB.US,D,20231108,000000,83.08,83.29,83.07,83.27,4679214,0
+EMB.US,D,20231109,000000,83.01,83.099,82.29,82.42,6049667,0
+EMB.US,D,20231110,000000,82.68,82.805,82.48,82.78,5256871,0
+EMB.US,D,20231113,000000,82.21,82.495,82.01,82.34,5480419,0
+EMB.US,D,20231114,000000,83.45,83.86,83.3901,83.77,11433038,0
+EMB.US,D,20231115,000000,83.56,83.655,83.185,83.25,5009764,0
+EMB.US,D,20231116,000000,83.6,84.04,83.6,83.94,6221441,0
+EMB.US,D,20231117,000000,84.11,84.315,83.975,84.21,6150703,0
+EMB.US,D,20231120,000000,84.07,84.835,84,84.74,5572385,0
+EMB.US,D,20231121,000000,84.78,84.9275,84.53,84.74,4787628,0
+EMB.US,D,20231122,000000,84.9,85.165,84.62,85.16,8192165,0
+EMB.US,D,20231124,000000,85,85.08,84.88,84.99,1816799,0
+EMB.US,D,20231127,000000,84.99,85.4,84.85,85.36,5156660,0
+EMB.US,D,20231128,000000,85.21,85.83,85.06,85.8,16016508,0
+EMB.US,D,20231129,000000,86.2,86.48,86.075,86.48,7601625,0
+EMB.US,D,20231130,000000,86.29,86.305,85.635,85.87,8840490,0
+EMB.US,D,20231201,000000,85.5,86.86,85.38,86.85,12641360,0
+EMB.US,D,20231204,000000,86.18,86.3,85.93,86.25,6375943,0
+EMB.US,D,20231205,000000,86.58,86.89,86.43,86.75,5618180,0
+EMB.US,D,20231206,000000,87.26,87.305,86.94,87.23,7588753,0
+EMB.US,D,20231207,000000,87.06,87.405,87.06,87.14,5605036,0
+EMB.US,D,20231208,000000,86.66,86.9193,86.595,86.84,7276288,0
+EMB.US,D,20231211,000000,86.68,86.8,86.38,86.7,5497327,0
+EMB.US,D,20231212,000000,86.73,86.95,86.475,86.88,8047886,0
+EMB.US,D,20231213,000000,87.02,88.32,86.92,88.32,13651530,0
+EMB.US,D,20231214,000000,88.73,89.055,88.61,88.87,9352510,0
+EMB.US,D,20231215,000000,88.77,88.99,88.595,88.75,5146168,0
+EMB.US,D,20231218,000000,88.83,88.935,88.5945,88.77,6359552,0
+EMB.US,D,20231219,000000,88.81,89.135,88.78,88.99,4787807,0
+EMB.US,D,20231220,000000,89.02,89.17,88.96,89,3027765,0
+EMB.US,D,20231221,000000,89.38,89.48,88.95,89.16,2706804,0
+EMB.US,D,20231222,000000,89.18,89.31,88.94,89.04,1791784,0
+EMB.US,D,20231226,000000,88.95,89.36,88.91,89.36,2646083,0
+EMB.US,D,20231227,000000,89.48,89.73,89.35,89.68,3327161,0
+EMB.US,D,20231228,000000,89.42,89.595,89.255,89.43,2700208,0
+EMB.US,D,20231229,000000,89.21,89.44,89.04,89.06,3815505,0
+EMB.US,D,20240102,000000,88.74,88.77,88.09,88.18,11544717,0
+EMB.US,D,20240103,000000,87.51,87.885,87.205,87.84,12091696,0
+EMB.US,D,20240104,000000,87.27,87.595,87.269,87.44,6256578,0
+EMB.US,D,20240105,000000,86.98,87.955,86.94,87.17,9774979,0
+EMB.US,D,20240108,000000,86.97,87.49,86.97,87.28,6378682,0
+EMB.US,D,20240109,000000,86.82,87.17,86.82,86.94,7946827,0
+EMB.US,D,20240110,000000,87.48,87.665,87.39,87.56,5611060,0
+EMB.US,D,20240111,000000,87.89,88.4,87.62,88.35,7736910,0
+EMB.US,D,20240112,000000,88.45,88.7753,88.383,88.51,7683814,0
+EMB.US,D,20240116,000000,88.29,88.29,87.555,87.69,4901088,0
+EMB.US,D,20240117,000000,87.4,87.45,87.135,87.36,7209763,0
+EMB.US,D,20240118,000000,87.51,87.65,87.2,87.45,5795560,0
+EMB.US,D,20240119,000000,87.4,87.49,87.085,87.49,6268244,0
+EMB.US,D,20240122,000000,87.53,87.695,87.31,87.55,7577550,0
+EMB.US,D,20240123,000000,87.19,87.29,86.785,87.1,7749986,0
+EMB.US,D,20240124,000000,87.31,87.48,86.77,86.86,6172851,0
+EMB.US,D,20240125,000000,87.18,87.48,87.15,87.48,6469757,0
+EMB.US,D,20240126,000000,87.44,87.66,87.28,87.61,3695907,0
+EMB.US,D,20240129,000000,87.81,88.02,87.37,87.94,4938248,0
+EMB.US,D,20240130,000000,87.95,88.15,87.725,88.14,4118528,0
+EMB.US,D,20240131,000000,88.18,88.53,87.81,87.98,7832125,0
+EMB.US,D,20240201,000000,88.1,88.52,87.98,88.35,11164704,0
+EMB.US,D,20240202,000000,87.59,87.83,87.46,87.64,8210583,0
+EMB.US,D,20240205,000000,87.2,87.26,86.775,86.9,9149578,0
+EMB.US,D,20240206,000000,87.28,87.811,87.18,87.69,6415455,0
+EMB.US,D,20240207,000000,87.63,87.76,87.45,87.57,6450347,0
+EMB.US,D,20240208,000000,87.46,87.62,87.4125,87.46,5166354,0
+EMB.US,D,20240209,000000,87.23,87.49,87.18,87.49,3689274,0
+EMB.US,D,20240212,000000,87.55,87.6998,87.49,87.57,3728196,0
+EMB.US,D,20240213,000000,86.78,86.89,86.415,86.49,10951610,0
+EMB.US,D,20240214,000000,86.78,87.18,86.76,87.08,4939161,0
+EMB.US,D,20240215,000000,87.58,87.795,87.395,87.79,7131276,0
+EMB.US,D,20240216,000000,87.22,87.44,87.14,87.19,6211186,0
+EMB.US,D,20240220,000000,87.16,87.355,87.15,87.18,3810099,0
+EMB.US,D,20240221,000000,87.37,87.46,87.0148,87.11,5773285,0
+EMB.US,D,20240222,000000,87.31,87.73,87.31,87.66,6108629,0
+EMB.US,D,20240223,000000,87.83,88.275,87.82,88.15,6189236,0
+EMB.US,D,20240226,000000,88.31,88.4,87.885,87.9,6410916,0
+EMB.US,D,20240227,000000,87.9,87.95,87.7101,87.82,5652985,0
+EMB.US,D,20240228,000000,87.92,88.06,87.83,88,6391903,0
+EMB.US,D,20240229,000000,88.36,88.42,88.26,88.3,6174286,0
+EMB.US,D,20240301,000000,87.95,88.515,87.69,88.43,7205208,0
+EMB.US,D,20240304,000000,88.425,88.425,88.21,88.35,6826057,0
+EMB.US,D,20240305,000000,88.52,88.75,88.41,88.54,8345973,0
+EMB.US,D,20240306,000000,88.92,89.07,88.775,88.87,6322216,0
+EMB.US,D,20240307,000000,89.19,89.23,88.915,89.11,9071120,0
+EMB.US,D,20240308,000000,89.24,89.5101,89.135,89.21,5010255,0
+EMB.US,D,20240311,000000,89.22,89.285,89.04,89.07,5336121,0
+EMB.US,D,20240312,000000,88.92,89.02,88.74,88.95,5657824,0
+EMB.US,D,20240313,000000,89,89.22,88.96,89.04,5381413,0
+EMB.US,D,20240314,000000,89.08,89.17,88.53,88.59,13262586,0
+EMB.US,D,20240315,000000,88.47,88.49,88.295,88.31,5383098,0
+EMB.US,D,20240318,000000,88.38,88.45,88.305,88.36,6625071,0
+EMB.US,D,20240319,000000,88.51,88.99,88.46,88.77,5647865,0
+EMB.US,D,20240320,000000,89,89.28,88.7,89.19,5660698,0
+EMB.US,D,20240321,000000,89.79,89.82,89.46,89.5,5595342,0
+EMB.US,D,20240322,000000,89.6,89.98,89.6,89.79,6202516,0
+EMB.US,D,20240325,000000,89.63,89.72,89.545,89.72,5487318,0
+EMB.US,D,20240326,000000,89.7,89.79,89.63,89.71,4173238,0
+EMB.US,D,20240327,000000,89.72,90.08,89.68,90.08,5799209,0
+EMB.US,D,20240328,000000,90.07,90.07,89.65,89.67,5938533,0
+EMB.US,D,20240401,000000,89.39,89.39,88.725,88.92,5905998,0
+EMB.US,D,20240402,000000,88.39,88.98,88.355,88.96,11510465,0
+EMB.US,D,20240403,000000,88.7,89.17,88.505,89.15,6781028,0
+EMB.US,D,20240404,000000,89.48,89.58,89.05,89.11,6796030,0
+EMB.US,D,20240405,000000,88.79,89.33,88.79,89.25,6478938,0
+EMB.US,D,20240408,000000,88.33,89.3199,88.33,89.28,4386968,0
+EMB.US,D,20240409,000000,89.69,89.88,89.6,89.88,6975065,0
+EMB.US,D,20240410,000000,89.03,89.1451,88.3401,88.46,11693810,0
+EMB.US,D,20240411,000000,88.24,88.6965,87.97,88.2,7787864,0
+EMB.US,D,20240412,000000,88.26,88.36,87.9,87.95,7634993,0
+EMB.US,D,20240415,000000,87.63,87.66,86.8,86.93,12162027,0
+EMB.US,D,20240416,000000,86.64,86.87,86.4,86.66,9436114,0
+EMB.US,D,20240417,000000,87.43,87.525,87.12,87.34,7853535,0
+EMB.US,D,20240418,000000,87.6,87.62,87.19,87.27,5759025,0
+EMB.US,D,20240419,000000,87.58,87.65,87.3847,87.53,5003991,0
+EMB.US,D,20240422,000000,87.61,88.025,87.545,87.99,3935083,0
+EMB.US,D,20240423,000000,87.7,88.22,87.7,88.11,8467759,0
+EMB.US,D,20240424,000000,87.65,87.675,87.285,87.48,7289518,0
+EMB.US,D,20240425,000000,86.9,87.296,86.78,87.23,6358145,0
+EMB.US,D,20240426,000000,87.4,87.64,87.4,87.61,3072839,0
+EMB.US,D,20240429,000000,87.98,88.1,87.76,88.04,5154176,0
+EMB.US,D,20240430,000000,87.68,87.7,87.15,87.15,8032863,0
+EMB.US,D,20240501,000000,86.84,87.64,86.84,87.15,7677675,0
+EMB.US,D,20240502,000000,87.36,87.88,87.23,87.86,6833746,0
+EMB.US,D,20240503,000000,88.6,88.8,88.2801,88.58,7832505,0
+EMB.US,D,20240506,000000,88.59,88.855,88.5801,88.83,3552807,0
+EMB.US,D,20240507,000000,89.19,89.19,88.87,88.9,4843998,0
+EMB.US,D,20240508,000000,88.545,88.685,88.485,88.57,3699435,0
+EMB.US,D,20240509,000000,88.59,88.895,88.575,88.87,3371713,0
+EMB.US,D,20240510,000000,88.67,88.8,88.535,88.66,3446101,0
+EMB.US,D,20240513,000000,88.74,88.88,88.72,88.75,2199609,0
+EMB.US,D,20240514,000000,88.8,89.005,88.74,88.95,3054238,0
+EMB.US,D,20240515,000000,89.4,89.88,89.35,89.88,5781733,0
+EMB.US,D,20240516,000000,89.95,89.95,89.565,89.58,3590592,0
+EMB.US,D,20240517,000000,89.29,89.47,89.275,89.41,3692327,0
+EMB.US,D,20240520,000000,89.47,89.47,89.33,89.42,2007701,0
+EMB.US,D,20240521,000000,89.47,89.575,89.4417,89.49,3201962,0
+EMB.US,D,20240522,000000,89.15,89.335,89.065,89.2,3410282,0
+EMB.US,D,20240523,000000,89.15,89.23,88.57,88.59,4828571,0
+EMB.US,D,20240524,000000,88.69,88.99,88.66,88.94,2493130,0
+EMB.US,D,20240528,000000,88.87,88.93,88.33,88.41,4121864,0
+EMB.US,D,20240529,000000,88.2,88.25,87.98,88.09,6739397,0
+EMB.US,D,20240530,000000,88.42,88.745,88.42,88.62,4333543,0
+EMB.US,D,20240531,000000,89.08,89.09,88.7303,89.05,3414616,0
+EMB.US,D,20240603,000000,88.85,89.09,88.65,89.09,7177232,0
+EMB.US,D,20240604,000000,89.06,89.205,88.895,89.15,4822687,0
+EMB.US,D,20240605,000000,89.31,89.39,88.905,89.39,6391353,0
+EMB.US,D,20240606,000000,89.02,89.2,88.99,89.18,6800346,0
+EMB.US,D,20240607,000000,88.91,88.91,88.441,88.48,5313894,0
+EMB.US,D,20240610,000000,88.44,88.55,88.23,88.46,2466654,0
+EMB.US,D,20240611,000000,88.44,88.8159,88.44,88.8,2707224,0
+EMB.US,D,20240612,000000,89.39,89.57,89.04,89.15,7730541,0
+EMB.US,D,20240613,000000,89.44,89.625,89.255,89.39,7293477,0
+EMB.US,D,20240614,000000,89.21,89.41,89.17,89.28,6126044,0
+EMB.US,D,20240617,000000,89.29,89.29,88.745,89.01,6689482,0
+EMB.US,D,20240618,000000,89.29,89.68,89.19,89.6,6888898,0
+EMB.US,D,20240620,000000,89.56,89.56,89.085,89.27,3845206,0
+EMB.US,D,20240621,000000,89.39,89.51,89.21,89.38,5662350,0
+EMB.US,D,20240624,000000,89.38,89.52,89.33,89.42,4124053,0
+EMB.US,D,20240625,000000,89.39,89.46,89.27,89.41,3534697,0
+EMB.US,D,20240626,000000,89.16,89.23,88.935,89.11,6212772,0
+EMB.US,D,20240627,000000,89.23,89.365,89.1,89.19,3116825,0
+EMB.US,D,20240628,000000,89.32,89.33,88.475,88.48,6568113,0
+EMB.US,D,20240701,000000,87.51,88.12,87.51,87.75,7698918,0
+EMB.US,D,20240702,000000,87.54,88.2,87.54,88.18,7236878,0
+EMB.US,D,20240703,000000,88.24,88.89,88.24,88.87,3882084,0
+EMB.US,D,20240705,000000,89.19,89.465,89.12,89.45,5429077,0
+EMB.US,D,20240708,000000,89.45,89.5,89.32,89.43,6185270,0
+EMB.US,D,20240709,000000,89.37,89.37,89.02,89.15,7367049,0
+EMB.US,D,20240710,000000,89.34,89.59,89.27,89.57,5750435,0
+EMB.US,D,20240711,000000,90.155,90.3368,89.975,90.09,7045197,0
+EMB.US,D,20240712,000000,90.12,90.375,89.84,90.26,6538168,0
+EMB.US,D,20240715,000000,90.26,90.26,89.765,89.89,4998089,0
+EMB.US,D,20240716,000000,90.06,90.31,90.01,90.29,4479103,0
+EMB.US,D,20240717,000000,90,90.1,89.9,89.97,6141993,0
+EMB.US,D,20240718,000000,89.92,90,89.44,89.5,7227289,0
+EMB.US,D,20240719,000000,89.41,89.585,89.22,89.26,5649190,0
+EMB.US,D,20240722,000000,89.61,89.93,89.52,89.66,4999198,0
+EMB.US,D,20240723,000000,89.68,89.9265,89.675,89.69,2737772,0
+EMB.US,D,20240724,000000,89.6,89.8,89.11,89.11,5463781,0
+EMB.US,D,20240725,000000,89.25,89.63,89.25,89.26,4761083,0
+EMB.US,D,20240726,000000,89.81,89.895,89.45,89.76,4145183,0
+EMB.US,D,20240729,000000,89.83,90.06,89.77,89.91,4848383,0
+EMB.US,D,20240730,000000,90.1,90.1,89.75,90.03,5755666,0
+EMB.US,D,20240731,000000,90.27,90.45,90.04,90.45,8133898,0
+EMB.US,D,20240801,000000,90.13,90.455,89.95,90.01,10278153,0
+EMB.US,D,20240802,000000,90.32,90.645,90.12,90.61,8525904,0
+EMB.US,D,20240805,000000,89.6,90,89.5,89.69,9960470,0
+EMB.US,D,20240806,000000,89.71,89.94,89.35,89.39,11282483,0
+EMB.US,D,20240807,000000,89.91,90.1,89.495,89.58,7626678,0
+EMB.US,D,20240808,000000,89.74,90.04,89.725,90,4410236,0
+EMB.US,D,20240809,000000,90.24,90.485,90.24,90.4,2746548,0
+EMB.US,D,20240812,000000,90.48,90.505,90.325,90.5,2962106,0
+EMB.US,D,20240813,000000,90.84,91,90.745,90.99,4940571,0
+EMB.US,D,20240814,000000,91.06,91.255,91,91.19,4819515,0
+EMB.US,D,20240815,000000,91.01,91.185,90.8,91.16,3591699,0
+EMB.US,D,20240816,000000,91.35,91.55,91.245,91.53,3384040,0
+EMB.US,D,20240819,000000,91.56,91.81,91.525,91.81,3313735,0
+EMB.US,D,20240820,000000,91.94,92.04,91.84,92.03,4948155,0
+EMB.US,D,20240821,000000,92.08,92.41,92.005,92.3,9428058,0
+EMB.US,D,20240822,000000,91.94,92.055,91.48,91.53,9946723,0
+EMB.US,D,20240823,000000,91.93,92.56,91.8146,92.52,9595834,0
+EMB.US,D,20240826,000000,92.52,92.53,92.24,92.33,3212682,0
+EMB.US,D,20240827,000000,92.21,92.28,92.06,92.21,4373975,0
+EMB.US,D,20240828,000000,92.25,92.26,91.96,92.06,3237363,0
+EMB.US,D,20240829,000000,92.09,92.2069,91.91,92.02,4481186,0
+EMB.US,D,20240830,000000,92.2,92.2797,91.9,92.1,4776679,0
+EMB.US,D,20240903,000000,91.74,91.76,91.31,91.37,4829769,0
+EMB.US,D,20240904,000000,91.46,91.87,91.44,91.78,7195985,0
+EMB.US,D,20240905,000000,91.87,92.21,91.8601,92.13,5510679,0
+EMB.US,D,20240906,000000,92.26,92.38,91.81,91.92,7799278,0
+EMB.US,D,20240909,000000,92.05,92.27,91.9,92.17,3758218,0
+EMB.US,D,20240910,000000,92.15,92.34,91.985,92.24,5013490,0
+EMB.US,D,20240911,000000,92.03,92.52,92.03,92.48,7223356,0
+EMB.US,D,20240912,000000,92.38,92.64,92.32,92.63,5108827,0
+EMB.US,D,20240913,000000,92.86,93.116,92.805,93.05,5162939,0
+EMB.US,D,20240916,000000,93.2,93.63,93.17,93.62,5280224,0
+EMB.US,D,20240917,000000,93.74,93.78,93.46,93.6,6273173,0
+EMB.US,D,20240918,000000,93.48,93.97,93.25,93.33,9523147,0
+EMB.US,D,20240919,000000,93.68,93.77,93.52,93.74,6006224,0
+EMB.US,D,20240920,000000,93.55,93.63,93.22,93.56,5187799,0
+EMB.US,D,20240923,000000,93.24,93.42,93.08,93.29,5260452,0
+EMB.US,D,20240924,000000,93.23,93.47,93.13,93.41,6010820,0
+EMB.US,D,20240925,000000,93.33,93.3987,93.12,93.13,4842302,0
+EMB.US,D,20240926,000000,93.41,93.4225,93.05,93.26,6844266,0
+EMB.US,D,20240927,000000,93.46,93.55,93.395,93.42,5447822,0
+EMB.US,D,20240930,000000,93.54,93.67,93.345,93.58,5789664,0
+EMB.US,D,20241001,000000,93.49,93.56,93.28,93.46,6208029,0
+EMB.US,D,20241002,000000,93.27,93.295,93.03,93.25,8465144,0
+EMB.US,D,20241003,000000,93.09,93.1,92.81,92.86,7976882,0
+EMB.US,D,20241004,000000,92.44,92.66,92.365,92.51,8880241,0
+EMB.US,D,20241007,000000,92.44,92.47,92.03,92.09,4694006,0
+EMB.US,D,20241008,000000,92.24,92.265,92.13,92.24,4639499,0
+EMB.US,D,20241009,000000,92.16,92.325,91.99,92.09,5971149,0
+EMB.US,D,20241010,000000,92.18,92.18,91.74,91.94,5923314,0
+EMB.US,D,20241011,000000,91.9,92.19,91.9,92.06,4002261,0
+EMB.US,D,20241014,000000,92.01,92.25,91.9,92.25,1876569,0
+EMB.US,D,20241015,000000,92.5,92.53,92.31,92.5,4980111,0
+EMB.US,D,20241016,000000,92.69,92.76,92.59,92.73,3762455,0
+EMB.US,D,20241017,000000,92.55,92.55,92.12,92.14,6027457,0
+EMB.US,D,20241018,000000,92.35,92.455,92.31,92.35,4612533,0
+EMB.US,D,20241021,000000,91.96,92.16,91.42,91.44,5709910,0
+EMB.US,D,20241022,000000,91.39,91.39,91.14,91.23,5541197,0
+EMB.US,D,20241023,000000,90.956,91.035,90.735,90.89,5110440,0
+EMB.US,D,20241024,000000,91.24,91.33,91.075,91.26,4880725,0
+EMB.US,D,20241025,000000,91.69,91.69,91.25,91.26,4617705,0
+EMB.US,D,20241028,000000,91.36,91.455,91.18,91.35,4655132,0
+EMB.US,D,20241029,000000,91.3,91.58,91.1466,91.56,6079059,0
+EMB.US,D,20241030,000000,91.59,91.89,91.405,91.46,4005029,0
+EMB.US,D,20241031,000000,91.35,91.435,90.92,90.92,10214693,0
+EMB.US,D,20241101,000000,90.84,90.89,90.1,90.14,8926059,0
+EMB.US,D,20241104,000000,90.71,90.87,90.44,90.53,4915719,0
+EMB.US,D,20241105,000000,90.48,90.82,90.205,90.81,6384784,0
+EMB.US,D,20241106,000000,89.93,90.7,89.8314,90.52,7362652,0
+EMB.US,D,20241107,000000,91,91.65,90.83,91.51,8684613,0
+EMB.US,D,20241108,000000,91.71,91.76,91.44,91.76,7686297,0
+EMB.US,D,20241111,000000,91.68,91.68,91.46,91.57,2220032,0
+EMB.US,D,20241112,000000,91.16,91.26,90.75,90.86,7934833,0
+EMB.US,D,20241113,000000,91.1,91.28,90.67,90.73,4797377,0
+EMB.US,D,20241114,000000,91.03,91.04,90.5,90.5,6237616,0
+EMB.US,D,20241115,000000,90.19,90.435,90.13,90.37,8478354,0
+EMB.US,D,20241118,000000,90.47,90.525,90.14,90.48,4404387,0
+EMB.US,D,20241119,000000,90.57,90.99,90.43,90.91,5749523,0
+EMB.US,D,20241120,000000,90.71,90.92,90.605,90.92,6009604,0
+EMB.US,D,20241121,000000,90.97,91.11,90.895,90.96,4023368,0
+EMB.US,D,20241122,000000,91.1,91.12,90.76,90.85,4167534,0
+EMB.US,D,20241125,000000,91.47,91.74,91.45,91.7,7184655,0
+EMB.US,D,20241126,000000,91.49,91.58,91.3825,91.57,4765578,0
+EMB.US,D,20241127,000000,91.68,91.9855,91.68,91.89,3478091,0
+EMB.US,D,20241129,000000,92.24,92.24,92.055,92.15,2447322,0
+EMB.US,D,20241202,000000,91.44,91.8,91.4,91.66,5734506,0
+EMB.US,D,20241203,000000,91.76,91.86,91.63,91.68,4021747,0
+EMB.US,D,20241204,000000,91.48,92.035,91.48,92.02,3906998,0
+EMB.US,D,20241205,000000,92.06,92.21,91.95,92.14,4392816,0
+EMB.US,D,20241206,000000,92.45,92.585,92.26,92.45,4125151,0
+EMB.US,D,20241209,000000,92.51,92.51,92.225,92.24,4376961,0
+EMB.US,D,20241210,000000,92.26,92.26,92.05,92.09,4801296,0
+EMB.US,D,20241211,000000,92.27,92.36,91.985,92.04,3577477,0
+EMB.US,D,20241212,000000,92.01,92.01,91.56,91.56,4609114,0
+EMB.US,D,20241213,000000,91.61,91.62,91.07,91.09,5677081,0
+EMB.US,D,20241216,000000,91.24,91.3,90.99,91.17,5256323,0
+EMB.US,D,20241217,000000,91.11,91.23,90.96,91.12,7183914,0
+EMB.US,D,20241218,000000,90.62,90.68,89.25,89.33,9094407,0
+EMB.US,D,20241219,000000,89.52,89.53,88.92,88.94,15042144,0
+EMB.US,D,20241220,000000,89.01,89.85,89.01,89.56,6711962,0
+EMB.US,D,20241223,000000,89.74,89.74,89.25,89.33,4949102,0
+EMB.US,D,20241224,000000,89.4,89.74,89.2475,89.73,2512536,0
+EMB.US,D,20241226,000000,89.48,89.7,89.38,89.64,2379695,0
+EMB.US,D,20241227,000000,89.46,89.48,89.225,89.3,2166253,0
+EMB.US,D,20241230,000000,89.15,89.45,89.15,89.21,4014072,0
+EMB.US,D,20241231,000000,89.43,89.44,88.85,89.04,4415167,0
+EMB.US,D,20250102,000000,89.36,89.5,89.055,89.34,7709693,0
+EMB.US,D,20250103,000000,89.66,89.76,89.48,89.5,4988376,0
+EMB.US,D,20250106,000000,89.56,89.665,89.41,89.54,5044196,0
+EMB.US,D,20250107,000000,89.55,89.65,89.11,89.18,9445627,0
+EMB.US,D,20250108,000000,89.07,89.25,88.9,89.25,5579299,0
+EMB.US,D,20250110,000000,88.87,89,88.64,88.77,7313565,0
+EMB.US,D,20250113,000000,88.74,88.74,88.4428,88.64,6512854,0
+EMB.US,D,20250114,000000,88.74,88.82,88.565,88.77,4067074,0
+EMB.US,D,20250115,000000,89.65,89.92,89.54,89.79,6638689,0
+EMB.US,D,20250116,000000,89.52,89.8,89.42,89.68,5421782,0
+EMB.US,D,20250117,000000,89.94,90.05,89.75,89.85,3558227,0
+EMB.US,D,20250121,000000,90.25,90.46,90.14,90.46,6997117,0
+EMB.US,D,20250122,000000,90.53,90.55,90.2,90.21,6916200,0
+EMB.US,D,20250123,000000,89.96,90.2,89.88,90.19,8020738,0
+EMB.US,D,20250124,000000,90.19,90.38,90.16,90.34,3170308,0
+EMB.US,D,20250127,000000,90.26,90.61,90.26,90.6,5632729,0
+EMB.US,D,20250128,000000,90.56,90.575,90.31,90.56,5528613,0
+EMB.US,D,20250129,000000,90.66,90.74,90.22,90.48,5118418,0
+EMB.US,D,20250130,000000,90.87,90.975,90.68,90.86,5949175,0
+EMB.US,D,20250131,000000,90.79,90.94,90.395,90.55,9075225,0
+EMB.US,D,20250203,000000,89.92,90.415,89.92,90.25,6566083,0
+EMB.US,D,20250204,000000,90.19,90.6,90.16,90.57,7381731,0
+EMB.US,D,20250205,000000,90.83,91.145,90.82,91.08,5727066,0
+EMB.US,D,20250206,000000,91.07,91.18,90.885,91,3296396,0
+EMB.US,D,20250207,000000,90.74,90.825,90.595,90.65,4935769,0
+EMB.US,D,20250210,000000,90.68,90.83,90.565,90.65,3331480,0
+EMB.US,D,20250211,000000,90.32,90.41,90.22,90.255,5995989,0
+EMB.US,D,20250212,000000,89.68,90.14,89.61,89.97,6819772,0
+EMB.US,D,20250213,000000,90.37,90.77,90.35,90.71,6017857,0
+EMB.US,D,20250214,000000,90.92,91.1757,90.92,90.99,7764034,0
+EMB.US,D,20250218,000000,90.79,90.93,90.535,90.6,7565280,0
+EMB.US,D,20250219,000000,90.4,90.68,90.33,90.62,4731712,0
+EMB.US,D,20250220,000000,90.6,90.79,90.52,90.79,5621376,0
+EMB.US,D,20250221,000000,90.93,91.01,90.735,90.82,5734737,0
+EMB.US,D,20250224,000000,90.85,91.03,90.78,90.91,5036730,0
+EMB.US,D,20250225,000000,91.22,91.5,91.22,91.48,8637627,0
+EMB.US,D,20250226,000000,91.65,91.81,91.56,91.78,5851933,0
+EMB.US,D,20250227,000000,91.67,91.67,91.415,91.47,8490515,0
+EMB.US,D,20250228,000000,91.67,92.04,91.545,92.03,8204301,0
+EMB.US,D,20250303,000000,91.18,91.59,91.18,91.45,8870563,0
+EMB.US,D,20250304,000000,91.43,91.46,91.23,91.31,7549845,0
+EMB.US,D,20250305,000000,91.34,91.56,91.15,91.28,7621485,0
+EMB.US,D,20250306,000000,90.84,90.91,90.655,90.74,6056233,0
+EMB.US,D,20250307,000000,90.97,91.09,90.87,90.99,5292949,0
+EMB.US,D,20250310,000000,90.98,91.11,90.8,90.87,6780922,0
+EMB.US,D,20250311,000000,90.92,91.01,90.6332,90.69,10043136,0
+EMB.US,D,20250312,000000,90.83,90.92,90.67,90.67,7540906,0
+EMB.US,D,20250313,000000,90.6,90.68,90.4725,90.63,9328710,0
+EMB.US,D,20250314,000000,90.44,90.82,90.44,90.72,4198666,0
+EMB.US,D,20250317,000000,90.81,90.98,90.78,90.96,6304443,0
+EMB.US,D,20250318,000000,90.75,91.05,90.735,90.93,4764693,0
+EMB.US,D,20250319,000000,90.94,91.5,90.895,91.43,7578227,0
+EMB.US,D,20250320,000000,91.58,91.66,91.185,91.25,8001299,0
+EMB.US,D,20250321,000000,91.15,91.15,90.87,90.98,5559817,0
+EMB.US,D,20250324,000000,91.01,91.055,90.79,90.92,4259191,0
+EMB.US,D,20250325,000000,90.79,91.1,90.79,91.01,4176201,0
+EMB.US,D,20250326,000000,90.93,90.93,90.46,90.49,8930692,0
+EMB.US,D,20250327,000000,90.3,90.46,90.29,90.29,5748783,0
+EMB.US,D,20250328,000000,90.58,90.58,90.28,90.39,5205066,0
+EMB.US,D,20250331,000000,90.23,90.62,90.23,90.59,6536488,0
+EMB.US,D,20250401,000000,90.39,90.63,90.32,90.48,10159097,0
+EMB.US,D,20250402,000000,90.62,90.62,90.225,90.44,4780653,0
+EMB.US,D,20250403,000000,90.2,90.37,89.86,89.9,7118277,0
+EMB.US,D,20250404,000000,89.36,89.45,88.55,88.59,15339203,0
+EMB.US,D,20250407,000000,87.64,89.4,87.04,87.16,21774196,0
+EMB.US,D,20250408,000000,88.26,88.33,86.36,86.54,13280701,0
+EMB.US,D,20250409,000000,86.26,88.935,84.78,88.77,18436694,0
+EMB.US,D,20250410,000000,88.08,88.08,86.83,87.05,10675272,0
+EMB.US,D,20250411,000000,86.59,87.63,86.19,87.36,7298431,0
+EMB.US,D,20250414,000000,88.87,88.87,87.9,88.27,5177595,0
+EMB.US,D,20250415,000000,88.44,88.85,88.32,88.54,4518695,0
+EMB.US,D,20250416,000000,88.64,88.75,88.345,88.57,3566850,0
+EMB.US,D,20250417,000000,88.93,88.965,88.75,88.8,3325421,0
+EMB.US,D,20250421,000000,88.36,88.5071,87.55,87.77,5740047,0
+EMB.US,D,20250422,000000,88.52,89.01,88.37,88.68,5868060,0
+EMB.US,D,20250423,000000,89.84,90.07,88.96,89.07,5841835,0
+EMB.US,D,20250424,000000,89.55,90.03,89.46,90.02,3271671,0
+EMB.US,D,20250425,000000,90.16,90.4451,90.025,90.38,4015092,0
+EMB.US,D,20250428,000000,90.23,90.52,90.09,90.48,5043598,0
+EMB.US,D,20250429,000000,90.28,90.62,90.17,90.6,5574114,0
+EMB.US,D,20250430,000000,89.76,90.205,89.76,89.96,12070485,0
+EMB.US,D,20250501,000000,89.82,89.84,89.43,89.6,4837575,0
+EMB.US,D,20250502,000000,89.54,89.5799,89.315,89.36,3303063,0
+EMB.US,D,20250505,000000,89.36,89.37,89.09,89.18,4309071,0
+EMB.US,D,20250506,000000,89.49,89.62,89.1699,89.55,7230473,0
+EMB.US,D,20250507,000000,90,90.03,89.65,89.9,4383445,0
+EMB.US,D,20250508,000000,89.95,89.95,89.525,89.54,5234514,0
+EMB.US,D,20250509,000000,89.68,89.76,89.61,89.68,3615836,0
+EMB.US,D,20250512,000000,90.21,90.26,90.07,90.2,6084772,0
+EMB.US,D,20250513,000000,90.42,90.45,90.2201,90.28,4821761,0
+EMB.US,D,20250514,000000,90.2,90.21,89.87,89.98,3366711,0
+EMB.US,D,20250515,000000,90.15,90.32,89.96,90.28,4056749,0
+EMB.US,D,20250516,000000,90.52,90.69,90.26,90.45,3062019,0
+EMB.US,D,20250519,000000,89.9,90.52,89.82,90.51,3858734,0
+EMB.US,D,20250520,000000,90.16,90.45,90.16,90.37,5181895,0
+EMB.US,D,20250521,000000,90.1,90.2,89.5,89.54,7544949,0
+EMB.US,D,20250522,000000,89.59,89.99,89.45,89.84,6326142,0
+EMB.US,D,20250523,000000,89.93,89.99,89.675,89.93,4432902,0
+EMB.US,D,20250527,000000,90.09,90.555,90.09,90.48,6079020,0
+EMB.US,D,20250528,000000,90.36,90.435,90.125,90.29,4109662,0
+EMB.US,D,20250529,000000,90.19,90.65,90.19,90.6,4568653,0
+EMB.US,D,20250530,000000,90.62,90.67,90.4343,90.6,8235745,0
+EMB.US,D,20250602,000000,90.08,90.28,89.955,90.16,5414903,0
+EMB.US,D,20250603,000000,90.39,90.45,90.305,90.45,5761630,0
+EMB.US,D,20250604,000000,90.76,90.92,90.695,90.79,4655765,0
+EMB.US,D,20250605,000000,90.91,90.92,90.47,90.57,6480055,0
+EMB.US,D,20250606,000000,90.66,90.66,90.39,90.43,5160164,0
+EMB.US,D,20250609,000000,90.6,90.76,90.46,90.66,3577564,0
+EMB.US,D,20250610,000000,90.96,91.06,90.8,91.06,6668161,0
+EMB.US,D,20250611,000000,91.15,91.395,91.15,91.33,6011023,0
+EMB.US,D,20250612,000000,91.34,91.49,91.3,91.49,5468098,0
+EMB.US,D,20250613,000000,91.19,91.19,90.84,90.91,6522404,0
+EMB.US,D,20250616,000000,91.1,91.33,90.975,91.01,5454123,0
+EMB.US,D,20250617,000000,91.18,91.25,90.98,91.08,4668475,0
+EMB.US,D,20250618,000000,91.28,91.28,90.805,91.02,5097781,0
+EMB.US,D,20250620,000000,91.07,91.25,90.945,91.14,3351476,0
+EMB.US,D,20250623,000000,91.18,91.47,90.96,91.4,5895650,0
+EMB.US,D,20250624,000000,91.63,92.045,91.49,91.95,10997508,0
+EMB.US,D,20250625,000000,91.83,91.91,91.655,91.9,5299284,0
+EMB.US,D,20250626,000000,92,92.19,91.8101,92.18,5574884,0
+EMB.US,D,20250627,000000,92.08,92.27,91.94,92.1,6464929,0
+EMB.US,D,20250630,000000,92.44,92.63,92.26,92.62,13050678,0
+EMB.US,D,20250701,000000,92.62,92.62,92.18,92.42,10515449,0
+EMB.US,D,20250702,000000,92.21,92.34,92.04,92.33,10020748,0
+EMB.US,D,20250703,000000,92.25,92.58,92.19,92.49,3216935,0
+EMB.US,D,20250707,000000,92.29,92.29,91.955,92.02,6999268,0
+EMB.US,D,20250708,000000,91.9,91.9,91.65,91.73,8096675,0
+EMB.US,D,20250709,000000,91.87,92.4,91.81,92.38,6169006,0
+EMB.US,D,20250710,000000,92.27,92.305,92.03,92.24,5247597,0
+EMB.US,D,20250711,000000,92.18,92.18,91.735,91.76,6747999,0
+EMB.US,D,20250714,000000,91.66,91.875,91.62,91.77,5403448,0
+EMB.US,D,20250715,000000,91.93,91.93,91.46,91.52,8144421,0
+EMB.US,D,20250716,000000,91.48,91.7,91.22,91.59,9524608,0
+EMB.US,D,20250717,000000,91.6,91.765,91.52,91.69,5462544,0
+EMB.US,D,20250718,000000,92.07,92.07,91.855,91.89,6848174,0
+EMB.US,D,20250721,000000,92.48,92.48,92.18,92.24,4334524,0
+EMB.US,D,20250722,000000,92.36,92.52,92.23,92.4,8572626,0
+EMB.US,D,20250723,000000,92.42,92.47,92.33,92.44,7278848,0
+EMB.US,D,20250724,000000,92.3,92.555,92.3,92.42,3561919,0
+EMB.US,D,20250725,000000,92.51,92.735,92.41,92.72,4583258,0
+EMB.US,D,20250728,000000,92.68,92.71,92.57,92.66,7068128,0
+EMB.US,D,20250729,000000,92.87,93.09,92.81,93.01,6547895,0
+EMB.US,D,20250730,000000,92.88,93.04,92.65,92.85,6119035,0
+EMB.US,D,20250731,000000,92.92,93.045,92.79,92.87,7525666,0
+EMB.US,D,20250801,000000,92.64,92.78,92.545,92.72,11771523,0
+EMB.US,D,20250804,000000,93,93.2,92.92,93.18,5397905,0
+EMB.US,D,20250805,000000,93.17,93.2703,93.08,93.18,8602398,0
+EMB.US,D,20250806,000000,93.18,93.245,92.87,93.24,5786461,0
+EMB.US,D,20250807,000000,93.34,93.48,93.26,93.38,5698342,0
+EMB.US,D,20250808,000000,93.23,93.4,93.23,93.38,3442732,0
+EMB.US,D,20250811,000000,93.38,93.5972,93.38,93.5,3606651,0
+EMB.US,D,20250812,000000,93.57,93.72,93.495,93.68,7298104,0
+EMB.US,D,20250813,000000,94.11,94.18,94,94.14,6574926,0
+EMB.US,D,20250814,000000,93.95,94.075,93.8,93.93,7868268,0
+EMB.US,D,20250815,000000,93.96,93.995,93.74,93.85,3679471,0
+EMB.US,D,20250818,000000,93.7,94.04,93.7,93.94,2727206,0
+EMB.US,D,20250819,000000,93.94,94.09,93.905,93.98,4412663,0
+EMB.US,D,20250820,000000,93.87,93.94,93.74,93.83,4509476,0
+EMB.US,D,20250821,000000,93.75,93.785,93.46,93.53,11054822,0
+EMB.US,D,20250822,000000,93.53,94.27,93.53,94.21,8250378,0
+EMB.US,D,20250825,000000,93.97,94.03,93.84,93.84,4721238,0
+EMB.US,D,20250826,000000,93.75,93.83,93.6,93.82,6172132,0
+EMB.US,D,20250827,000000,93.74,93.74,93.49,93.71,4194706,0
+EMB.US,D,20250828,000000,93.91,94.3,93.855,94.26,9425611,0
+EMB.US,D,20250829,000000,94.07,94.19,94.00427,94.12,8476409,0
+EMB.US,D,20250902,000000,93.115,93.38,93.03,93.36,9614858,0
+EMB.US,D,20250903,000000,93.42,93.78,93.4,93.76,9263853,0
+EMB.US,D,20250904,000000,94.02,94.14,93.845,94.13,5900182,0
+EMB.US,D,20250905,000000,94.66,94.78,94.55,94.76,10635491,0
+EMB.US,D,20250908,000000,94.5,94.79,94.5,94.75,6535207,0
+EMB.US,D,20250909,000000,94.7,94.76,94.55,94.66,6004064,0
+EMB.US,D,20250910,000000,94.84,95.31,94.75,95.18,9816166,0
+EMB.US,D,20250911,000000,95.31,95.7,95.28,95.53,11143541,0
+EMB.US,D,20250912,000000,95.42,95.42,95.18,95.25,5215810,0
+EMB.US,D,20250915,000000,95.38,95.65,95.34,95.59,5308684,0
+EMB.US,D,20250916,000000,95.71,95.71,95.45,95.53,5454679,0
+EMB.US,D,20250917,000000,95.74,95.9,95.305,95.48,8381880,0
+EMB.US,D,20250918,000000,95.77,95.77,95.04,95.08,7793664,0
+EMB.US,D,20250919,000000,94.96,95.05,94.84,94.98,6499614,0
+EMB.US,D,20250922,000000,95.12,95.235,95.04,95.19,5110127,0
+EMB.US,D,20250923,000000,95.34,95.565,95.3,95.56,5840278,0
+EMB.US,D,20250924,000000,95.73,95.8,95.4336,95.5,7173634,0
+EMB.US,D,20250925,000000,95.6,95.6,95.175,95.26,7982640,0
+EMB.US,D,20250926,000000,95.3,95.395,95.1,95.23,6119875,0
+EMB.US,D,20250929,000000,95.23,95.47,95.23,95.39,4182261,0
+EMB.US,D,20250930,000000,95.43,95.505,95.17,95.19,7422900,0
+EMB.US,D,20251001,000000,94.88,95.17,94.84,95.12,10072502,0
+EMB.US,D,20251002,000000,94.92,95.24,94.91,95.17,6074040,0
+EMB.US,D,20251003,000000,95.27,95.33,95.13,95.21,4600809,0
+EMB.US,D,20251006,000000,95.18,95.18,95.03,95.09,5126805,0
+EMB.US,D,20251007,000000,95.07,95.175,94.97,95.05,7018281,0
+EMB.US,D,20251008,000000,95.27,95.27,95.005,95.1,10027526,0
+EMB.US,D,20251009,000000,95.19,95.22,94.8835,95.05,7375716,0
+EMB.US,D,20251010,000000,95.14,95.23,94.57,94.63,16586388,0
+EMB.US,D,20251013,000000,95.01,95.3,94.915,95.28,4121691,0
+EMB.US,D,20251014,000000,95.03,95.44,94.905,95.24,9988278,0
+EMB.US,D,20251015,000000,95.63,95.765,95.385,95.57,11401347,0
+EMB.US,D,20251016,000000,95.66,95.78,95.56,95.71,7380413,0
+EMB.US,D,20251017,000000,95.71,95.76,95.515,95.74,6359175,0
+EMB.US,D,20251020,000000,95.97,96.16,95.9485,96.16,7665734,0
+EMB.US,D,20251021,000000,96.41,96.505,96.26,96.28,4754065,0
+EMB.US,D,20251022,000000,96.32,96.32,95.98,96.08,6725743,0
+EMB.US,D,20251023,000000,96.1,96.125,95.93,96.01,4820545,0
+EMB.US,D,20251024,000000,96.33,96.44,96.125,96.29,4003255,0
+EMB.US,D,20251027,000000,96.99,97.035,96.75,97.03,5751735,0
+EMB.US,D,20251028,000000,97.07,97.07,96.9,97.03,4779958,0
+EMB.US,D,20251029,000000,96.99,97.03,96.545,96.6,7368613,0
+EMB.US,D,20251030,000000,96.52,96.6799,96.31,96.49,9112492,0
+EMB.US,D,20251031,000000,96.72,96.815,96.55,96.67,8851562,0
+EMB.US,D,20251103,000000,96.51,96.51,95.925,95.97,9436868,0
+EMB.US,D,20251104,000000,95.81,96.01,95.75,95.86,6231677,0
+EMB.US,D,20251105,000000,95.94,95.94,95.65,95.65,5893895,0
+EMB.US,D,20251106,000000,96.06,96.09,95.885,95.97,6867790,0
+EMB.US,D,20251107,000000,96.12,96.12,95.715,96.02,6388855,0
+EMB.US,D,20251110,000000,95.94,96.265,95.94,96.24,6128266,0
+EMB.US,D,20251111,000000,96.27,96.485,96.215,96.46,2303522,0
+EMB.US,D,20251112,000000,96.455,96.52,96.2327,96.5,7200662,0
+EMB.US,D,20251113,000000,96.54,96.55,96,96.025,6880202,0
+EMB.US,D,20251114,000000,96.05,96.1555,95.97,95.97,7216067,0
+EMB.US,D,20251117,000000,96.21,96.35,95.97,95.99,9950593,0
+EMB.US,D,20251118,000000,96.02,96.12,95.87,95.96,6411184,0
+EMB.US,D,20251119,000000,96.06,96.1789,95.985,96.12,8184796,0
+EMB.US,D,20251120,000000,96.19,96.35,95.86,95.89,14799075,0
+EMB.US,D,20251121,000000,95.89,96.25,95.89,96.15,5329764,0
+EMB.US,D,20251124,000000,96.39,96.425,96.235,96.35,5421718,0
+EMB.US,D,20251125,000000,96.4,96.6393,96.315,96.6,10391296,0
+EMB.US,D,20251126,000000,96.61,96.74,96.45,96.7,4718733,0
+EMB.US,D,20251128,000000,96.75,96.8,96.61,96.73,2628375,0
+EMB.US,D,20251201,000000,95.94,96.22,95.93,96.02,11152104,0
+EMB.US,D,20251202,000000,96.11,96.47,96.04,96.42,10879885,0
+EMB.US,D,20251203,000000,96.72,96.73,96.42,96.54,6136282,0
+EMB.US,D,20251204,000000,96.47,96.5062,96.295,96.46,8228997,0
+EMB.US,D,20251205,000000,96.47,96.63,96.2801,96.33,5998398,0
+EMB.US,D,20251208,000000,96.24,96.25,95.875,95.93,6617217,0
+EMB.US,D,20251209,000000,95.98,95.98,95.7201,95.85,7763926,0
+EMB.US,D,20251210,000000,95.85,96.2465,95.68,96.24,7249129,0
+EMB.US,D,20251211,000000,96.35,96.44,96.24,96.31,4875777,0
+EMB.US,D,20251212,000000,96.26,96.375,96.18,96.26,8805818,0
+EMB.US,D,20251215,000000,96.45,96.54,96.3124,96.39,7951795,0
+EMB.US,D,20251216,000000,96.45,96.66,96.4,96.65,8632568,0
+EMB.US,D,20251217,000000,96.54,96.54,96.248,96.28,7068291,0
+EMB.US,D,20251218,000000,96.68,96.74,96.495,96.7,5520099,0
+EMB.US,D,20251219,000000,96.4,96.43,96.19,96.27,4903958,0
+EMB.US,D,20251222,000000,96.42,96.5,96.21,96.31,2877151,0
+EMB.US,D,20251223,000000,96.25,96.3556,96.15,96.26,4529907,0
+EMB.US,D,20251224,000000,96.48,96.57,96.345,96.55,1328899,0
+EMB.US,D,20251226,000000,96.64,96.72,96.41,96.54,2965599,0
+EMB.US,D,20251229,000000,96.62,96.65,96.455,96.59,4935634,0
+EMB.US,D,20251230,000000,96.58,96.62,96.47,96.47,4021677,0
+EMB.US,D,20251231,000000,96.54,96.6099,96.28,96.28,3672234,0
+EMB.US,D,20260102,000000,96.5,96.5,96.205,96.3,9525820,0
+EMB.US,D,20260105,000000,96.45,96.465,96.28,96.45,6030243,0
+EMB.US,D,20260106,000000,96.45,96.45,96.21,96.35,7385001,0
+EMB.US,D,20260107,000000,96.45,96.45,96.14,96.16,9562709,0
+EMB.US,D,20260108,000000,95.93,96.0934,95.84,96.01,8138030,0
+EMB.US,D,20260109,000000,96.19,96.36,96.085,96.36,6646408,0
+EMB.US,D,20260112,000000,96.1,96.39,96.1,96.28,7894965,0
+EMB.US,D,20260113,000000,96.29,96.315,96.09,96.16,7871315,0
+EMB.US,D,20260114,000000,96.25,96.37,96.095,96.36,6723875,0
+EMB.US,D,20260115,000000,96.44,96.515,96.36,96.4,7041329,0
+EMB.US,D,20260116,000000,96.45,96.49,96.2,96.21,9285204,0
+EMB.US,D,20260120,000000,95.78,95.92,95.67,95.73,7840318,0
+EMB.US,D,20260121,000000,96,96.5142,95.97,96.5,15998885,0
+EMB.US,D,20260122,000000,96.5,96.72,96.27,96.48,10693029,0
+EMB.US,D,20260123,000000,96.56,96.735,96.38,96.72,14874060,0
+EMB.US,D,20260126,000000,96.79,96.87,96.75,96.82,7558290,0
+EMB.US,D,20260127,000000,96.82,96.87,96.65,96.78,7602648,0
+EMB.US,D,20260128,000000,96.76,96.8,96.55,96.66,6810789,0
+EMB.US,D,20260129,000000,96.57,96.75,96.45,96.67,8092135,0
+EMB.US,D,20260130,000000,96.74,96.76,96.545,96.58,10990037,0
+EMB.US,D,20260202,000000,96.21,96.4576,96.14,96.14,16267309,0
+EMB.US,D,20260203,000000,96.3,96.3,95.97,96.16,10483097,0
+EMB.US,D,20260204,000000,96.37,96.4,96.09,96.2,12475702,0
+EMB.US,D,20260205,000000,96.34,96.495,96.225,96.44,12106883,0
+EMB.US,D,20260206,000000,96.595,96.69,96.44,96.69,7991452,0
+EMB.US,D,20260209,000000,96.65,96.88,96.4201,96.72,12302287,0
+EMB.US,D,20260210,000000,97.07,97.09,96.94,96.97,5805100,0
+EMB.US,D,20260211,000000,96.945,97.09,96.83,96.98,6827186,0
+EMB.US,D,20260212,000000,97.2,97.4,97.05,97.25,7447320,0
+EMB.US,D,20260213,000000,97.48,97.61,97.3114,97.42,6711920,0
+EMB.US,D,20260217,000000,97.595,97.76,97.54,97.62,4672193,0
+EMB.US,D,20260218,000000,97.655,97.77,97.63,97.63,7574313,0
diff --git a/daily/us/nasdaq etfs/emeq.us.txt b/daily/us/nasdaq etfs/emeq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..263968f5904af39fa38bd45b7d39d31db3f7a660
--- /dev/null
+++ b/daily/us/nasdaq etfs/emeq.us.txt	
@@ -0,0 +1,348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMEQ.US,D,20240909,000000,24.83,24.8467,24.83,24.8467,143,0
+EMEQ.US,D,20240910,000000,24.73,24.76,24.73,24.7596,711,0
+EMEQ.US,D,20240911,000000,25.0363,25.0363,25.0363,25.0363,2,0
+EMEQ.US,D,20240912,000000,25.4208,25.4208,25.4208,25.4208,6,0
+EMEQ.US,D,20240913,000000,25.4206,25.4206,25.4206,25.4206,50,0
+EMEQ.US,D,20240916,000000,25.4128,25.4128,25.4128,25.4128,2,0
+EMEQ.US,D,20240917,000000,25.3668,25.3668,25.3668,25.3668,51,0
+EMEQ.US,D,20240918,000000,25.3338,25.3338,25.3338,25.3338,51,0
+EMEQ.US,D,20240919,000000,25.7334,25.7334,25.7334,25.7334,100000,0
+EMEQ.US,D,20240920,000000,25.6014,25.6014,25.6014,25.6014,51,0
+EMEQ.US,D,20240923,000000,25.8178,25.8178,25.8178,25.8178,51,0
+EMEQ.US,D,20240924,000000,26.7372,26.7372,26.7372,26.7372,51,0
+EMEQ.US,D,20240925,000000,26.57,26.57,26.3091,26.3091,700,0
+EMEQ.US,D,20240926,000000,27.72,27.86,27.72,27.8278,1400,0
+EMEQ.US,D,20240927,000000,27.7795,27.7795,27.6919,27.6919,4603,0
+EMEQ.US,D,20240930,000000,27.51,27.51,26.9466,26.9466,604,0
+EMEQ.US,D,20241001,000000,27.1917,27.1917,27.1917,27.1917,51,0
+EMEQ.US,D,20241002,000000,27.5569,27.5569,27.5569,27.5569,101,0
+EMEQ.US,D,20241003,000000,27.1912,27.1912,27.1912,27.1912,51,0
+EMEQ.US,D,20241004,000000,27.5,27.5778,27.5,27.5778,282,0
+EMEQ.US,D,20241007,000000,27.63,27.7353,27.63,27.7353,1002,0
+EMEQ.US,D,20241008,000000,27.26,27.3419,27.26,27.3419,401,0
+EMEQ.US,D,20241009,000000,27.15,27.2122,27.12,27.2122,1915,0
+EMEQ.US,D,20241010,000000,27.46,27.46,27.3911,27.3911,314,0
+EMEQ.US,D,20241011,000000,27.55,27.66,27.5111,27.5834,2286,0
+EMEQ.US,D,20241014,000000,27.43,27.442,27.43,27.442,272,0
+EMEQ.US,D,20241015,000000,27.04,27.04,26.6923,26.6923,1200,0
+EMEQ.US,D,20241016,000000,26.99,27.01,26.9786,26.9786,503,0
+EMEQ.US,D,20241017,000000,27.16,27.2399,27.16,27.1945,1562,0
+EMEQ.US,D,20241018,000000,27.35,27.35,27.2718,27.2718,3016,0
+EMEQ.US,D,20241021,000000,27.12,27.12,27.03,27.0859,3806,0
+EMEQ.US,D,20241022,000000,27.03,27.03,27.0188,27.0188,1153,0
+EMEQ.US,D,20241023,000000,26.94,26.9419,26.8699,26.9419,700,0
+EMEQ.US,D,20241024,000000,26.8819,26.8819,26.8819,26.8819,3,0
+EMEQ.US,D,20241025,000000,27.04,27.04,26.9656,26.9656,184,0
+EMEQ.US,D,20241028,000000,26.8981,26.8981,26.8981,26.8981,4,0
+EMEQ.US,D,20241029,000000,26.6934,26.6934,26.6934,26.6934,135,0
+EMEQ.US,D,20241030,000000,26.42,26.42,26.42,26.42,6,0
+EMEQ.US,D,20241031,000000,26.0489,26.0489,26.0489,26.0489,5,0
+EMEQ.US,D,20241101,000000,26.3,26.32,26.3,26.32,198061,0
+EMEQ.US,D,20241104,000000,26.53,26.53,26.3359,26.3359,173,0
+EMEQ.US,D,20241105,000000,26.7399,26.74,26.6912,26.6912,5580,0
+EMEQ.US,D,20241106,000000,26.1633,26.4845,26.1633,26.4845,1150,0
+EMEQ.US,D,20241107,000000,27.16,27.25,27.16,27.245,988,0
+EMEQ.US,D,20241108,000000,26.68,26.6801,26.5235,26.5789,1895,0
+EMEQ.US,D,20241111,000000,26.1477,26.1477,26.1172,26.1172,681,0
+EMEQ.US,D,20241112,000000,25.66,25.66,25.5285,25.5449,793,0
+EMEQ.US,D,20241114,000000,25.1,25.14,24.992,24.992,739,0
+EMEQ.US,D,20241115,000000,25.05,25.0787,25.03,25.0787,2000,0
+EMEQ.US,D,20241119,000000,25.175,25.32,25.175,25.2879,73583,0
+EMEQ.US,D,20241120,000000,25.11,25.2118,25.11,25.2118,202,0
+EMEQ.US,D,20241122,000000,25.36,25.4,25.3429,25.3845,3108,0
+EMEQ.US,D,20241125,000000,25.44,25.44,25.4275,25.4275,175,0
+EMEQ.US,D,20241126,000000,25.31,25.31,25.18,25.2416,4504,0
+EMEQ.US,D,20241127,000000,25.19,25.19,25.105,25.105,650,0
+EMEQ.US,D,20241202,000000,25.09,25.09,25.01,25.0583,1156,0
+EMEQ.US,D,20241203,000000,24.79,25.0716,24.7899,25.0716,792,0
+EMEQ.US,D,20241205,000000,25.421,25.4826,25.421,25.475,1925,0
+EMEQ.US,D,20241206,000000,25.49,25.49,25.32,25.32,897,0
+EMEQ.US,D,20241209,000000,26.01,26.01,25.8593,25.8593,153,0
+EMEQ.US,D,20241210,000000,25.5299,25.5299,25.307,25.307,2688,0
+EMEQ.US,D,20241211,000000,25.4799,25.5055,25.4799,25.5055,221,0
+EMEQ.US,D,20241212,000000,25.4779,25.4779,25.33,25.3847,1360,0
+EMEQ.US,D,20241213,000000,25.5017,25.55,25.4949,25.4949,1439,0
+EMEQ.US,D,20241216,000000,25.44,25.51,25.31,25.31,725,0
+EMEQ.US,D,20241217,000000,25.42,25.42,25.3831,25.3831,149,0
+EMEQ.US,D,20241218,000000,25.17,25.17,24.6466,24.6466,251,0
+EMEQ.US,D,20241219,000000,24.825,24.825,24.7232,24.7232,2154,0
+EMEQ.US,D,20241223,000000,24.72,24.8102,24.69,24.8102,5222,0
+EMEQ.US,D,20241224,000000,24.75,24.7941,24.7241,24.7941,3144,0
+EMEQ.US,D,20241226,000000,24.76,24.78,24.66,24.7234,2638,0
+EMEQ.US,D,20241227,000000,24.59,24.65,24.59,24.6223,997,0
+EMEQ.US,D,20241230,000000,24.37,24.52,24.37,24.445,4644,0
+EMEQ.US,D,20241231,000000,24.46,24.46,24.3558,24.3558,100,0
+EMEQ.US,D,20250102,000000,24.4,24.4,24.28,24.302,503,0
+EMEQ.US,D,20250103,000000,24.8,24.81,24.7613,24.7613,3406,0
+EMEQ.US,D,20250106,000000,25.41,25.41,25.2501,25.2501,1436,0
+EMEQ.US,D,20250110,000000,24.88,24.88,24.5405,24.5405,1433,0
+EMEQ.US,D,20250113,000000,24.27,24.28,24.27,24.28,162,0
+EMEQ.US,D,20250114,000000,24.61,24.61,24.49,24.49,984,0
+EMEQ.US,D,20250115,000000,24.87,25.01,24.825,24.976,4419,0
+EMEQ.US,D,20250116,000000,25.185,25.24,25.0933,25.0933,1233,0
+EMEQ.US,D,20250117,000000,25.49,25.49,25.3757,25.3757,3689,0
+EMEQ.US,D,20250121,000000,25.622,25.622,25.57,25.57,790,0
+EMEQ.US,D,20250122,000000,25.84,25.849,25.84,25.849,468,0
+EMEQ.US,D,20250123,000000,25.658,25.72,25.658,25.72,204,0
+EMEQ.US,D,20250124,000000,25.81,25.9082,25.81,25.8896,12846,0
+EMEQ.US,D,20250127,000000,25.22,25.22,25.06,25.06,2700,0
+EMEQ.US,D,20250128,000000,25.0926,25.4078,25.05,25.4078,11522,0
+EMEQ.US,D,20250129,000000,25.41,25.55,25.27,25.27,2731,0
+EMEQ.US,D,20250130,000000,25.88,25.9383,25.88,25.9383,427,0
+EMEQ.US,D,20250131,000000,25.6315,25.76,25.25,25.25,3667,0
+EMEQ.US,D,20250203,000000,25.1464,25.1464,24.97,24.97,782,0
+EMEQ.US,D,20250205,000000,25.63,25.67,25.6072,25.664,5166,0
+EMEQ.US,D,20250206,000000,25.86,25.8862,25.86,25.8862,101,0
+EMEQ.US,D,20250207,000000,25.98,25.98,25.68,25.68,1118,0
+EMEQ.US,D,20250210,000000,26.02,26.09,25.9772,26.075,7947,0
+EMEQ.US,D,20250211,000000,26,26.11,26,26.0738,2311,0
+EMEQ.US,D,20250212,000000,25.98,26.13,25.98,26.13,884,0
+EMEQ.US,D,20250213,000000,26.0462,26.43,26.0462,26.4144,556,0
+EMEQ.US,D,20250218,000000,27.1,27.1,27.0728,27.0728,102,0
+EMEQ.US,D,20250219,000000,27.06,27.08,27.0309,27.0309,902,0
+EMEQ.US,D,20250220,000000,27.19,27.19,27.1,27.1,364,0
+EMEQ.US,D,20250221,000000,27.3,27.33,27.0531,27.0531,368,0
+EMEQ.US,D,20250224,000000,26.51,26.51,26.51,26.51,289,0
+EMEQ.US,D,20250225,000000,26.3,26.39,26.22,26.3652,193835,0
+EMEQ.US,D,20250226,000000,26.79,26.86,26.53,26.6281,6089,0
+EMEQ.US,D,20250227,000000,26.37,26.37,25.97,25.9941,3446,0
+EMEQ.US,D,20250228,000000,25.36,25.6371,25.36,25.6371,4652,0
+EMEQ.US,D,20250303,000000,25.8,25.8,25.25,25.25,501,0
+EMEQ.US,D,20250304,000000,25.56,25.64,25.41,25.41,686,0
+EMEQ.US,D,20250305,000000,26.24,26.4363,26.195,26.4363,574,0
+EMEQ.US,D,20250306,000000,26.32,26.32,26.01,26.01,1286,0
+EMEQ.US,D,20250307,000000,26.36,26.36,26.3,26.36,2195,0
+EMEQ.US,D,20250310,000000,25.66,25.66,25.36,25.38,2168,0
+EMEQ.US,D,20250311,000000,25.64,25.6963,25.5899,25.6963,629,0
+EMEQ.US,D,20250312,000000,26.03,26.12,26.02,26.0938,8587,0
+EMEQ.US,D,20250313,000000,25.83,25.9,25.8,25.8,1914,0
+EMEQ.US,D,20250314,000000,26.35,26.4617,26.35,26.435,1038,0
+EMEQ.US,D,20250318,000000,26.5696,26.7,26.5696,26.62,1824,0
+EMEQ.US,D,20250319,000000,26.8,26.8,26.7219,26.7219,468,0
+EMEQ.US,D,20250320,000000,26.44,26.59,26.44,26.582,1279,0
+EMEQ.US,D,20250321,000000,26.57,26.57,26.5,26.5123,459,0
+EMEQ.US,D,20250324,000000,26.63,26.63,26.604,26.604,622,0
+EMEQ.US,D,20250325,000000,26.58,26.58,26.52,26.5434,989,0
+EMEQ.US,D,20250326,000000,26.5,26.5,26.31,26.31,931,0
+EMEQ.US,D,20250327,000000,26.45,26.4501,26.4242,26.4242,1091,0
+EMEQ.US,D,20250328,000000,26.12,26.12,25.7793,25.7793,382,0
+EMEQ.US,D,20250331,000000,25.6162,25.6897,25.6162,25.6897,711,0
+EMEQ.US,D,20250401,000000,25.61,25.84,25.61,25.84,301,0
+EMEQ.US,D,20250402,000000,25.8301,25.96,25.76,25.905,635,0
+EMEQ.US,D,20250403,000000,25.46,25.46,25.2188,25.2188,207,0
+EMEQ.US,D,20250404,000000,23.8857,23.9707,23.465,23.5492,2019,0
+EMEQ.US,D,20250407,000000,23.1035,23.27,22.61,22.8422,9218,0
+EMEQ.US,D,20250408,000000,23.22,23.22,22.08,22.08,840,0
+EMEQ.US,D,20250409,000000,22.24,24.0819,22.24,24.0819,1783,0
+EMEQ.US,D,20250410,000000,23.49,23.52,22.97,23.2597,9131,0
+EMEQ.US,D,20250411,000000,23.94,24.2082,23.79,24.2082,5741,0
+EMEQ.US,D,20250414,000000,24.52,24.525,24.33,24.33,1873,0
+EMEQ.US,D,20250415,000000,24.45,24.48,24.342,24.342,2728,0
+EMEQ.US,D,20250416,000000,24.09,24.09,23.845,23.845,6544,0
+EMEQ.US,D,20250417,000000,24.25,24.25,24.115,24.115,269,0
+EMEQ.US,D,20250421,000000,23.97,23.98,23.97,23.97,1875,0
+EMEQ.US,D,20250422,000000,24.4,24.46,24.3601,24.46,1151,0
+EMEQ.US,D,20250423,000000,25.25,25.25,24.8747,24.8747,2274,0
+EMEQ.US,D,20250424,000000,24.82,25.15,24.82,25.08,2147,0
+EMEQ.US,D,20250425,000000,25.08,25.215,25.03,25.215,8779,0
+EMEQ.US,D,20250428,000000,25.205,25.21,25.19,25.19,1468,0
+EMEQ.US,D,20250429,000000,25.41,25.41,25.3795,25.3795,181,0
+EMEQ.US,D,20250430,000000,25.3,25.5084,25.3,25.5084,155,0
+EMEQ.US,D,20250501,000000,25.65,25.65,25.495,25.495,490,0
+EMEQ.US,D,20250502,000000,26.62,26.62,26.35,26.4549,3338,0
+EMEQ.US,D,20250506,000000,26.46,26.61,26.46,26.5708,6557,0
+EMEQ.US,D,20250507,000000,26.3314,26.3601,26.3314,26.3601,1102,0
+EMEQ.US,D,20250508,000000,26.51,26.51,26.3224,26.3224,1163,0
+EMEQ.US,D,20250509,000000,26.48,26.51,26.43,26.43,922,0
+EMEQ.US,D,20250512,000000,27.34,27.34,27.135,27.2459,944,0
+EMEQ.US,D,20250513,000000,27.22,27.37,27.22,27.3694,1333,0
+EMEQ.US,D,20250514,000000,27.74,27.74,27.66,27.66,798,0
+EMEQ.US,D,20250515,000000,27.5,27.5,27.37,27.41,1114,0
+EMEQ.US,D,20250520,000000,27.45,27.45,27.4382,27.4382,170,0
+EMEQ.US,D,20250521,000000,27.74,27.74,27.4386,27.4386,795,0
+EMEQ.US,D,20250522,000000,27.305,27.34,27.2817,27.2817,2354,0
+EMEQ.US,D,20250523,000000,27.22,27.4,27.11,27.3381,41896,0
+EMEQ.US,D,20250527,000000,27.46,27.47,27.37,27.455,2997,0
+EMEQ.US,D,20250529,000000,27.91,27.91,27.72,27.72,798,0
+EMEQ.US,D,20250530,000000,27.32,27.32,27.16,27.28,662,0
+EMEQ.US,D,20250602,000000,27.36,27.53,27.36,27.53,281,0
+EMEQ.US,D,20250603,000000,27.666,27.666,27.61,27.6377,1823,0
+EMEQ.US,D,20250604,000000,28.2,28.38,28.2,28.38,414,0
+EMEQ.US,D,20250605,000000,28.75,28.86,28.75,28.75,546,0
+EMEQ.US,D,20250606,000000,28.75,28.76,28.75,28.76,436,0
+EMEQ.US,D,20250609,000000,29.055,29.1499,29.01,29.031,1593,0
+EMEQ.US,D,20250610,000000,29.11,29.11,29.09,29.09,434,0
+EMEQ.US,D,20250611,000000,29.46,29.61,29.46,29.61,551,0
+EMEQ.US,D,20250612,000000,29.6,29.6435,29.57,29.6435,4384,0
+EMEQ.US,D,20250613,000000,29.06,29.225,28.96,29.14,1958,0
+EMEQ.US,D,20250616,000000,29.95,29.95,29.66,29.76,1706,0
+EMEQ.US,D,20250617,000000,29.68,29.68,29.31,29.39,3301,0
+EMEQ.US,D,20250618,000000,29.275,29.33,29.23,29.23,758,0
+EMEQ.US,D,20250620,000000,29.56,29.56,29.1964,29.1964,532,0
+EMEQ.US,D,20250623,000000,29.51,29.7,29.3472,29.6569,1404,0
+EMEQ.US,D,20250624,000000,30.54,30.8234,30.54,30.8234,1038,0
+EMEQ.US,D,20250625,000000,31.07,31.08,30.9303,31.0363,2889,0
+EMEQ.US,D,20250626,000000,31.1581,31.1836,31.14,31.1836,1086,0
+EMEQ.US,D,20250627,000000,30.85,30.97,30.76,30.76,918,0
+EMEQ.US,D,20250630,000000,30.98,31.11,30.92,31.0657,20419,0
+EMEQ.US,D,20250701,000000,31.16,31.179,31.06,31.1131,1877,0
+EMEQ.US,D,20250702,000000,30.85,31.0806,30.8098,31.04,1130,0
+EMEQ.US,D,20250703,000000,31.03,31.13,31.02,31.07,2771,0
+EMEQ.US,D,20250707,000000,30.56,30.65,30.25,30.36,4967,0
+EMEQ.US,D,20250708,000000,30.72,30.76,30.72,30.73,648,0
+EMEQ.US,D,20250709,000000,30.98,31.02,30.91,31.02,52282,0
+EMEQ.US,D,20250710,000000,31.09,31.4,31.08,31.35,69153,0
+EMEQ.US,D,20250711,000000,30.99,31.01,30.89,30.89,80613,0
+EMEQ.US,D,20250714,000000,30.97,31.04,30.93,31,11538,0
+EMEQ.US,D,20250715,000000,31.31,31.31,31.07,31.07,4703,0
+EMEQ.US,D,20250716,000000,31.18,31.3202,31.18,31.3202,703,0
+EMEQ.US,D,20250717,000000,30.9538,31.12,30.9538,31.08,2564,0
+EMEQ.US,D,20250718,000000,31.2,31.2,30.89,30.9175,1877,0
+EMEQ.US,D,20250721,000000,31.18,31.19,31.0711,31.0711,1389,0
+EMEQ.US,D,20250722,000000,30.8,30.9499,30.8,30.9281,1105,0
+EMEQ.US,D,20250723,000000,31.15,31.4,31.15,31.345,696,0
+EMEQ.US,D,20250724,000000,31.3,31.3,31.0534,31.0534,2615,0
+EMEQ.US,D,20250725,000000,30.89,31.2,30.89,31.135,78402,0
+EMEQ.US,D,20250728,000000,30.91,30.91,30.69,30.719,27521,0
+EMEQ.US,D,20250729,000000,30.72,30.82,30.72,30.7635,6292,0
+EMEQ.US,D,20250730,000000,30.76,30.76,30.36,30.568,5430,0
+EMEQ.US,D,20250731,000000,30.69,30.76,30.56,30.5825,19622,0
+EMEQ.US,D,20250801,000000,30.08,30.18,29.98,30.1496,13315,0
+EMEQ.US,D,20250804,000000,30.54,30.54,30.3297,30.3762,7157,0
+EMEQ.US,D,20250805,000000,30.5,30.53,30.44,30.4734,1456,0
+EMEQ.US,D,20250806,000000,30.47,30.68,30.3901,30.6191,23880,0
+EMEQ.US,D,20250807,000000,30.75,30.8638,30.75,30.8638,2925,0
+EMEQ.US,D,20250808,000000,30.81,30.81,30.7282,30.7282,5073,0
+EMEQ.US,D,20250811,000000,30.88,30.88,30.7,30.7424,5529,0
+EMEQ.US,D,20250812,000000,30.97,31.27,30.97,31.2205,12394,0
+EMEQ.US,D,20250813,000000,31.7,31.7,31.6269,31.64,2381,0
+EMEQ.US,D,20250814,000000,31.27,31.29,31.2067,31.2067,814,0
+EMEQ.US,D,20250815,000000,31.32,31.32,31.27,31.27,726,0
+EMEQ.US,D,20250818,000000,31.26,31.27,31.18,31.22,2184,0
+EMEQ.US,D,20250819,000000,31.3,31.3,30.985,30.985,2995,0
+EMEQ.US,D,20250820,000000,30.64,30.7497,30.574,30.7497,6663,0
+EMEQ.US,D,20250821,000000,30.73,30.73,30.6307,30.6307,3600,0
+EMEQ.US,D,20250822,000000,31.45,31.49,31.4251,31.4251,7648,0
+EMEQ.US,D,20250825,000000,31.58,31.58,31.4026,31.4026,3398,0
+EMEQ.US,D,20250826,000000,31.49,31.49,31.2682,31.2879,4326,0
+EMEQ.US,D,20250827,000000,31.05,31.17,30.88,31.1245,5145,0
+EMEQ.US,D,20250828,000000,31.27,31.57,31.27,31.57,1715,0
+EMEQ.US,D,20250829,000000,31.29,31.41,31.29,31.3711,10809,0
+EMEQ.US,D,20250902,000000,31.025,31.1188,31.025,31.1188,930,0
+EMEQ.US,D,20250903,000000,31.24,31.34,31.195,31.2348,6185,0
+EMEQ.US,D,20250904,000000,31.2,31.3,31.1324,31.2906,8430,0
+EMEQ.US,D,20250905,000000,31.655,31.9,31.655,31.8553,44741,0
+EMEQ.US,D,20250908,000000,32.12,32.1255,32.12,32.1255,364,0
+EMEQ.US,D,20250909,000000,32.66,32.74,32.66,32.6753,13914,0
+EMEQ.US,D,20250910,000000,33.265,33.32,33.2092,33.2092,18602,0
+EMEQ.US,D,20250911,000000,33.59,34.04,33.59,33.9531,13752,0
+EMEQ.US,D,20250912,000000,34.25,34.37,34.19,34.2941,3636,0
+EMEQ.US,D,20250915,000000,34.97,34.975,34.7185,34.7361,38310,0
+EMEQ.US,D,20250916,000000,35.24,35.41,35.19,35.3517,94552,0
+EMEQ.US,D,20250917,000000,35.35,35.53,35.27,35.425,52738,0
+EMEQ.US,D,20250918,000000,35.36,35.67,35.36,35.5995,36399,0
+EMEQ.US,D,20250919,000000,35.52,35.66,35.36,35.6202,16410,0
+EMEQ.US,D,20250922,000000,35.6,35.9,35.6,35.8487,6908,0
+EMEQ.US,D,20250923,000000,36.11,36.2,35.88,35.9316,20768,0
+EMEQ.US,D,20250924,000000,35.86,35.86,35.6575,35.6759,3951,0
+EMEQ.US,D,20250925,000000,35.51,35.51,35.27,35.4372,3598,0
+EMEQ.US,D,20250926,000000,35.0164,35.12,35.0164,35.06,4905,0
+EMEQ.US,D,20250929,000000,35.56,35.56,35.4257,35.4257,3368,0
+EMEQ.US,D,20250930,000000,35.53,35.6,35.4489,35.527,22694,0
+EMEQ.US,D,20251001,000000,35.98,36.15,35.955,36.0859,88745,0
+EMEQ.US,D,20251002,000000,37.31,37.31,36.96,37.2512,127789,0
+EMEQ.US,D,20251003,000000,37.2803,37.43,37.235,37.3409,127880,0
+EMEQ.US,D,20251006,000000,37.47,37.67,37.47,37.615,28919,0
+EMEQ.US,D,20251007,000000,37.53,37.53,37.07,37.0862,21681,0
+EMEQ.US,D,20251008,000000,37.06,37.42,37.06,37.3725,109046,0
+EMEQ.US,D,20251009,000000,37.205,37.22,36.786841,36.8397,15410,0
+EMEQ.US,D,20251010,000000,37.035,37.09,35.4779,35.4779,55259,0
+EMEQ.US,D,20251013,000000,36.77,36.77,36.5816,36.6603,13535,0
+EMEQ.US,D,20251014,000000,35.88,36.406,35.7,36.1341,11396,0
+EMEQ.US,D,20251015,000000,36.89,36.97,36.71,36.9059,22306,0
+EMEQ.US,D,20251016,000000,37.83,38,37.16,37.6,9070,0
+EMEQ.US,D,20251017,000000,37.5,37.92,37.5,37.86,5720,0
+EMEQ.US,D,20251020,000000,38.3,38.62,38.27,38.5472,16579,0
+EMEQ.US,D,20251021,000000,38.11,38.12,37.85,37.9081,6099,0
+EMEQ.US,D,20251022,000000,37.97,38.0852,37.575,37.7597,7668,0
+EMEQ.US,D,20251023,000000,37.94,38.32,37.94,38.265,16919,0
+EMEQ.US,D,20251024,000000,38.94,38.97,38.839,38.8945,6695,0
+EMEQ.US,D,20251027,000000,39.95,39.95,39.7164,39.8865,17444,0
+EMEQ.US,D,20251028,000000,39.29,39.59,39.14,39.5451,54944,0
+EMEQ.US,D,20251029,000000,40.53,40.53,40.07,40.254,8390,0
+EMEQ.US,D,20251030,000000,39.88,40.0091,39.82,39.8418,17458,0
+EMEQ.US,D,20251031,000000,39.4958,39.58,39.31,39.5792,6363,0
+EMEQ.US,D,20251103,000000,40.305,40.5392,40.3,40.4981,24619,0
+EMEQ.US,D,20251104,000000,39.16,39.57,39.12,39.2242,18155,0
+EMEQ.US,D,20251105,000000,39.16,39.7099,39.16,39.6568,8040,0
+EMEQ.US,D,20251106,000000,39.51,39.51,38.93,39.1238,13417,0
+EMEQ.US,D,20251107,000000,38.62,39.0629,38.42,39.0629,79277,0
+EMEQ.US,D,20251110,000000,39.99,40.2,39.7588,40.1842,17640,0
+EMEQ.US,D,20251111,000000,40.2928,40.38,40.17,40.3101,11566,0
+EMEQ.US,D,20251112,000000,40.5,40.5,40.21,40.3577,13313,0
+EMEQ.US,D,20251113,000000,40.18,40.29,39.42,39.635,34129,0
+EMEQ.US,D,20251114,000000,38.84,39.65,38.84,39.2314,8245,0
+EMEQ.US,D,20251117,000000,39.31,39.57,38.9291,38.9981,13518,0
+EMEQ.US,D,20251118,000000,38.38,38.7804,38.25,38.6585,22159,0
+EMEQ.US,D,20251119,000000,38.33,38.67,38.155,38.44,35637,0
+EMEQ.US,D,20251120,000000,39.08,39.08,37.6275,37.6275,20688,0
+EMEQ.US,D,20251121,000000,37.33,37.8599,37.015,37.6285,839378,0
+EMEQ.US,D,20251124,000000,37.7,38.1985,37.7,38.1985,11367,0
+EMEQ.US,D,20251125,000000,37.95,38.35,37.882,38.306,7866,0
+EMEQ.US,D,20251126,000000,38.5,38.76,38.5,38.6905,10058,0
+EMEQ.US,D,20251128,000000,38.6,38.73,38.6,38.6902,4584,0
+EMEQ.US,D,20251201,000000,38.79,38.9491,38.7502,38.7928,8482,0
+EMEQ.US,D,20251202,000000,39.0255,39.1,38.865,39.0185,22716,0
+EMEQ.US,D,20251203,000000,38.99,39.2285,38.99,39.1616,18654,0
+EMEQ.US,D,20251204,000000,38.99,39.03,37.25,38.6906,285945,0
+EMEQ.US,D,20251205,000000,39.28,39.34,39.03,39.0891,53402,0
+EMEQ.US,D,20251208,000000,39.82,39.82,39.49,39.5566,27673,0
+EMEQ.US,D,20251209,000000,39.45,39.64,39.45,39.581,47113,0
+EMEQ.US,D,20251210,000000,39.79,40.29,39.7695,40.1992,10076,0
+EMEQ.US,D,20251211,000000,39.56,39.56,39.22,39.3909,16913,0
+EMEQ.US,D,20251212,000000,39.49,39.49,38.63,38.7867,49708,0
+EMEQ.US,D,20251215,000000,39.03,39.045,38.6703,38.6703,11934,0
+EMEQ.US,D,20251216,000000,38.212,38.41,38.09,38.259,27650,0
+EMEQ.US,D,20251217,000000,38.54,38.54,37.82,37.8534,13815,0
+EMEQ.US,D,20251218,000000,38.705,38.9899,38.705,38.785,13547,0
+EMEQ.US,D,20251219,000000,38.85,39.23,38.85,39.225,23978,0
+EMEQ.US,D,20251222,000000,39.56,39.58,39.35,39.5313,10099,0
+EMEQ.US,D,20251223,000000,39.55,39.84,39.5301,39.8206,14603,0
+EMEQ.US,D,20251224,000000,39,39.08,38.963,39.0274,3827,0
+EMEQ.US,D,20251226,000000,39.45,39.7,39.45,39.69,17996,0
+EMEQ.US,D,20251229,000000,39.79,40.11,39.79,40.1,374691,0
+EMEQ.US,D,20251230,000000,40.51,40.61,40.4116,40.54,36197,0
+EMEQ.US,D,20251231,000000,40.65,40.65,40.1815,40.1998,13130,0
+EMEQ.US,D,20260102,000000,41.67,41.99,41.5824,41.9573,210407,0
+EMEQ.US,D,20260105,000000,42.74,42.87,42.36,42.7517,77798,0
+EMEQ.US,D,20260106,000000,43.09,43.47,43.005,43.4455,123287,0
+EMEQ.US,D,20260107,000000,43.17,43.21,42.94,43.0291,61322,0
+EMEQ.US,D,20260108,000000,43.16,43.16,42.7544,43.01,18817,0
+EMEQ.US,D,20260109,000000,43,43.31,42.83,43.2468,92852,0
+EMEQ.US,D,20260112,000000,43.06,43.69,43.06,43.69,50694,0
+EMEQ.US,D,20260113,000000,43.29,43.29,42.88,43.01,32947,0
+EMEQ.US,D,20260114,000000,43.4,43.6,43.285,43.6,34193,0
+EMEQ.US,D,20260115,000000,44.03,44.09,43.66,43.784,63180,0
+EMEQ.US,D,20260116,000000,44.03,44.04,43.71,43.9924,46396,0
+EMEQ.US,D,20260120,000000,43.08,43.4055,42.89,43.04,63795,0
+EMEQ.US,D,20260121,000000,43.95,44.64,43.8925,44.41,54544,0
+EMEQ.US,D,20260122,000000,44.76,44.9781,44.5856,44.88,38172,0
+EMEQ.US,D,20260123,000000,44.74,45.53,44.605,45.415,252225,0
+EMEQ.US,D,20260126,000000,44.95,45.25,44.885,45.11,90718,0
+EMEQ.US,D,20260127,000000,46.28,46.75,46.22,46.7,97683,0
+EMEQ.US,D,20260128,000000,47.52,47.77,47.1698,47.77,94500,0
+EMEQ.US,D,20260129,000000,48,48,46.57,47.61,59408,0
+EMEQ.US,D,20260130,000000,47.96,48.36,47.245,47.38,62626,0
+EMEQ.US,D,20260202,000000,46.26,47.036,46.08,47.01,210523,0
+EMEQ.US,D,20260203,000000,48,48,47,47.56,520534,0
+EMEQ.US,D,20260204,000000,48,48,46.05,46.3,148581,0
+EMEQ.US,D,20260205,000000,46.09,46.5522,45.675,46.24,63856,0
+EMEQ.US,D,20260206,000000,46.45,47.57,46.45,47.57,64858,0
+EMEQ.US,D,20260209,000000,47.67,48.39,47.42,48.31,96703,0
+EMEQ.US,D,20260210,000000,48.19,48.19,47.63,47.96,115581,0
+EMEQ.US,D,20260211,000000,48.3,49.02,47.865,48.9253,147651,0
+EMEQ.US,D,20260212,000000,49.7,49.81,48.59,48.81,96220,0
+EMEQ.US,D,20260213,000000,48.61,49.3,47.8307,49.23,180821,0
+EMEQ.US,D,20260217,000000,48.71,49.03,48.01,48.6167,118738,0
+EMEQ.US,D,20260218,000000,48.67,49.36,48.29,49.14,120074,0
diff --git a/daily/us/nasdaq etfs/esgu.us.txt b/daily/us/nasdaq etfs/esgu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8742560791cae1cb0bfd2d41807666d86944156e
--- /dev/null
+++ b/daily/us/nasdaq etfs/esgu.us.txt	
@@ -0,0 +1,2169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESGU.US,D,20170106,000000,45.7112,45.7112,45.7112,45.7112,305.3779789163,0
+ESGU.US,D,20170109,000000,45.5178,45.5912,45.5098,45.5366,1145.9233070225,0
+ESGU.US,D,20170110,000000,45.4543,45.61,45.4543,45.61,221.72658535177,0
+ESGU.US,D,20170117,000000,45.4365,45.4365,45.4365,45.4365,272.11899111353,0
+ESGU.US,D,20170118,000000,45.4365,45.4365,45.4365,45.4365,222.734433467,0
+ESGU.US,D,20170124,000000,45.6011,45.7569,45.5703,45.7569,4160.3970196913,0
+ESGU.US,D,20170127,000000,45.9682,45.9682,45.9682,45.9682,364.84101771518,0
+ESGU.US,D,20170207,000000,46.0774,46.0774,46.0674,46.0674,1849.4012914568,0
+ESGU.US,D,20170210,000000,46.6558,46.6558,46.2996,46.2996,2184.0068657149,0
+ESGU.US,D,20170227,000000,47.2234,47.4714,47.2234,47.4714,979.62836800872,0
+ESGU.US,D,20170308,000000,47.5816,47.5816,47.5816,47.5816,217.69519289083,0
+ESGU.US,D,20170309,000000,47.5379,47.5379,47.5379,47.5379,403.13924609412,0
+ESGU.US,D,20170314,000000,47.5567,47.5567,47.5567,47.5567,321.50354876006,0
+ESGU.US,D,20170321,000000,47.3057,47.3445,47.277,47.277,2469.2278823265,0
+ESGU.US,D,20170323,000000,47.4814,47.4814,47.4814,47.4814,332.58987802765,0
+ESGU.US,D,20170330,000000,47.7036,47.7036,47.7036,47.7036,213.66380042989,0
+ESGU.US,D,20170403,000000,47.5747,47.5747,47.5747,47.5747,101.79265963877,0
+ESGU.US,D,20170406,000000,47.6163,47.6163,47.5984,47.5984,583.54405872124,0
+ESGU.US,D,20170413,000000,47.3255,47.3255,47.3255,47.3255,205.601015508,0
+ESGU.US,D,20170425,000000,48.1878,48.1878,48.1878,48.1878,265.06405430689,0
+ESGU.US,D,20170502,000000,48.2652,48.2652,48.2652,48.2652,207.61671173847,0
+ESGU.US,D,20170508,000000,48.4676,48.4676,48.4676,48.4676,975.59697554778,0
+ESGU.US,D,20170511,000000,48.2553,48.3664,48.2553,48.3664,289.25240907253,0
+ESGU.US,D,20170515,000000,48.5281,48.5281,48.5281,48.5281,1052.1934323057,0
+ESGU.US,D,20170517,000000,48.1998,48.1998,48.1928,48.1928,4741.9253821821,0
+ESGU.US,D,20170522,000000,48.2821,48.3575,48.2821,48.3575,436.39823389689,0
+ESGU.US,D,20170524,000000,48.5023,48.5966,48.5023,48.5966,2263.6268668185,0
+ESGU.US,D,20170526,000000,48.8824,48.8824,48.8575,48.8725,1519.8349577748,0
+ESGU.US,D,20170602,000000,49.3567,49.3567,49.3567,49.3567,194.51468624041,0
+ESGU.US,D,20170605,000000,49.3824,49.3824,49.3229,49.3636,698.43874385807,0
+ESGU.US,D,20170608,000000,49.2117,49.2117,49.2117,49.2117,403.13924609412,0
+ESGU.US,D,20170613,000000,49.4102,49.4102,49.3784,49.3874,975.59697554778,0
+ESGU.US,D,20170615,000000,49.1612,49.1731,49.1612,49.1731,250.95418069359,0
+ESGU.US,D,20170616,000000,49.2435,49.2624,49.1195,49.2336,19133.996467742,0
+ESGU.US,D,20170620,000000,49.5313,49.5313,49.5313,49.5313,325.534941221,0
+ESGU.US,D,20170623,000000,49.3239,49.438,49.3239,49.438,430.35114520548,0
+ESGU.US,D,20170627,000000,49.4419,49.4419,49.1394,49.1394,609.74810971736,0
+ESGU.US,D,20170630,000000,49.1741,49.2742,49.1741,49.2742,680.29747778383,0
+ESGU.US,D,20170706,000000,49.0034,49.0232,48.9905,49.0232,889.92988575278,0
+ESGU.US,D,20170711,000000,49.2098,49.2098,49.2098,49.2098,426.31975274453,0
+ESGU.US,D,20170718,000000,49.8418,49.8726,49.7763,49.8726,1181.1979910558,0
+ESGU.US,D,20170726,000000,50.2318,50.2467,50.2318,50.2467,488.80633588912,0
+ESGU.US,D,20170727,000000,50.2665,50.2665,50.2665,50.2665,142.10658424818,0
+ESGU.US,D,20170731,000000,50.1475,50.1475,50.1475,50.1475,430.35114520548,0
+ESGU.US,D,20170802,000000,50.0264,50.0264,50.0264,50.0264,3240.2316904815,0
+ESGU.US,D,20170803,000000,50.0085,50.083,50.0085,50.0551,19130.972923397,0
+ESGU.US,D,20170808,000000,50.333,50.333,50.333,50.333,1212.4412826281,0
+ESGU.US,D,20170811,000000,49.4976,49.4976,49.4976,49.4976,101.79265963877,0
+ESGU.US,D,20170814,000000,50.0264,50.0651,49.7763,50.0363,1630.6982504507,0
+ESGU.US,D,20170816,000000,50.0463,50.0463,50.0463,50.0463,320.49570064483,0
+ESGU.US,D,20170823,000000,49.6166,49.6434,49.6166,49.6434,348.71544787142,0
+ESGU.US,D,20170824,000000,49.6007,49.6721,49.6007,49.6721,193862.60850985,0
+ESGU.US,D,20170825,000000,49.7664,49.7664,49.6533,49.692,4473.8377835295,0
+ESGU.US,D,20170828,000000,49.5799,49.5799,49.5799,49.5799,221.72658535177,0
+ESGU.US,D,20170830,000000,49.9203,49.9589,49.9203,49.9589,1486.5759699721,0
+ESGU.US,D,20170831,000000,50.0918,50.21,50.0918,50.21,1084.4445719932,0
+ESGU.US,D,20170901,000000,50.3588,50.3598,50.324,50.324,756.89393454172,0
+ESGU.US,D,20170907,000000,50.0681,50.0681,50.0681,50.0681,101.79265963877,0
+ESGU.US,D,20170908,000000,50.0651,50.0651,50.0651,50.0651,101.79265963877,0
+ESGU.US,D,20170911,000000,50.4243,50.5652,50.4243,50.5463,2381.545096301,0
+ESGU.US,D,20170912,000000,50.7299,50.7299,50.7299,50.7299,116.9103813673,0
+ESGU.US,D,20170913,000000,50.7477,50.7477,50.7477,50.7477,101.79265963877,0
+ESGU.US,D,20170914,000000,50.6634,50.6634,50.6207,50.6287,9882.9586179974,0
+ESGU.US,D,20170915,000000,50.7626,50.7626,50.7626,50.7626,124.97316628918,0
+ESGU.US,D,20170920,000000,50.9094,50.9094,50.8222,50.8222,1876.6131905681,0
+ESGU.US,D,20170925,000000,50.8132,50.8132,50.8132,50.8132,170.32633147477,0
+ESGU.US,D,20170926,000000,50.7527,50.7557,50.7427,50.7557,629.90507202207,0
+ESGU.US,D,20170927,000000,50.6952,50.9005,50.6772,50.8916,1074.3660908408,0
+ESGU.US,D,20170928,000000,50.8589,50.9382,50.8589,50.9382,588.58329929742,0
+ESGU.US,D,20171003,000000,51.3946,51.3946,51.3946,51.3946,133.03595121106,0
+ESGU.US,D,20171004,000000,51.4403,51.5246,51.4096,51.4096,2031.8218003144,0
+ESGU.US,D,20171005,000000,51.5763,51.7658,51.5763,51.7658,7695.9282079368,0
+ESGU.US,D,20171006,000000,51.7092,51.7449,51.7092,51.7181,623.85798333065,0
+ESGU.US,D,20171009,000000,51.8123,51.8123,51.6189,51.6189,1138.8683702159,0
+ESGU.US,D,20171011,000000,51.8025,51.8025,51.8025,51.8025,261.03266184594,0
+ESGU.US,D,20171012,000000,51.86,51.8858,51.8123,51.8123,1465.4111595521,0
+ESGU.US,D,20171013,000000,51.978,51.978,51.9423,51.9523,1089.4838125694,0
+ESGU.US,D,20171016,000000,51.9692,51.9692,51.9423,51.9423,1749.6243280485,0
+ESGU.US,D,20171017,000000,52.0912,52.0912,51.9602,51.98,1036.0678624619,0
+ESGU.US,D,20171018,000000,52.102,52.1339,52.1012,52.1339,405.15494232459,0
+ESGU.US,D,20171019,000000,52.0535,52.1467,52.0197,52.1378,799.2235553816,0
+ESGU.US,D,20171023,000000,52.4811,52.4811,52.1884,52.1884,827.44330260819,0
+ESGU.US,D,20171024,000000,52.4266,52.4266,52.3124,52.3124,1402.9245764075,0
+ESGU.US,D,20171025,000000,52.1607,52.1607,51.9423,51.9423,3822.7679010875,0
+ESGU.US,D,20171026,000000,52.1855,52.2291,52.1855,52.2291,33350.701981252,0
+ESGU.US,D,20171027,000000,52.5734,52.6488,52.5654,52.6032,25362.497819897,0
+ESGU.US,D,20171030,000000,52.5942,52.5942,52.3769,52.3819,6443.1730006993,0
+ESGU.US,D,20171101,000000,52.5942,52.5942,52.5744,52.5744,913.11039240319,0
+ESGU.US,D,20171102,000000,52.4007,52.622,52.4007,52.622,26366.314542671,0
+ESGU.US,D,20171103,000000,52.7242,52.7599,52.5654,52.7599,4786.2706992525,0
+ESGU.US,D,20171106,000000,52.7599,52.8353,52.7599,52.7956,3404.5109332649,0
+ESGU.US,D,20171107,000000,52.7431,52.7431,52.7431,52.7431,10679.158629033,0
+ESGU.US,D,20171108,000000,52.8076,52.8819,52.7788,52.8819,14722.645267357,0
+ESGU.US,D,20171109,000000,52.4444,52.6309,52.4444,52.6309,4137.2165130409,0
+ESGU.US,D,20171110,000000,52.496,52.622,52.496,52.622,3087.0387769657,0
+ESGU.US,D,20171113,000000,52.5942,52.6399,52.5496,52.5744,5404.0815938917,0
+ESGU.US,D,20171114,000000,52.371,52.5347,52.371,52.495,3167.6666261846,0
+ESGU.US,D,20171115,000000,52.3075,52.3899,52.3075,52.3124,991.72254539154,0
+ESGU.US,D,20171116,000000,52.7242,52.7321,52.6528,52.6954,1968.3273690546,0
+ESGU.US,D,20171117,000000,52.5843,52.6171,52.4821,52.5456,3284.5770075519,0
+ESGU.US,D,20171120,000000,52.6866,52.6866,52.5456,52.5843,9218.7867100573,0
+ESGU.US,D,20171121,000000,52.8066,52.9196,52.7689,52.9098,5709.459572808,0
+ESGU.US,D,20171122,000000,52.9098,52.9098,52.8502,52.9088,2033.8374965448,0
+ESGU.US,D,20171124,000000,52.9048,53.003,52.8909,53.003,3621.1982780405,0
+ESGU.US,D,20171127,000000,53.0199,53.0199,53.0169,53.0169,784.10583365307,0
+ESGU.US,D,20171128,000000,53.4495,53.4495,53.4495,53.4495,405.15494232459,0
+ESGU.US,D,20171129,000000,53.5964,53.5964,53.4198,53.4773,6022.9003366462,0
+ESGU.US,D,20171130,000000,53.7978,54.0627,53.7978,53.9407,686.34456647524,0
+ESGU.US,D,20171201,000000,53.9317,53.9317,53.4495,53.7264,1975.3823058612,0
+ESGU.US,D,20171204,000000,54.1729,54.1729,53.8484,53.8762,1429.1286274037,0
+ESGU.US,D,20171205,000000,53.8831,53.8831,53.647,53.647,4673.3917103461,0
+ESGU.US,D,20171207,000000,53.4495,53.6787,53.3741,53.5964,3605.0727081967,0
+ESGU.US,D,20171208,000000,53.8305,53.8305,53.8305,53.8305,603.70102102595,0
+ESGU.US,D,20171211,000000,53.8802,54.0359,53.8802,54.028,9706.5851978312,0
+ESGU.US,D,20171212,000000,54.1074,54.1163,54.0905,54.1163,3152.548904456,0
+ESGU.US,D,20171213,000000,54.2502,54.2691,54.2016,54.2502,2175.944080793,0
+ESGU.US,D,20171214,000000,54.1441,54.1441,53.9704,53.9704,1253.7630553527,0
+ESGU.US,D,20171215,000000,54.4526,54.4526,54.4437,54.4437,4908.2203211959,0
+ESGU.US,D,20171218,000000,54.7404,54.7404,54.6441,54.6441,2186.0225619454,0
+ESGU.US,D,20171219,000000,54.4754,54.4754,54.3723,54.3812,1590.3843258413,0
+ESGU.US,D,20171220,000000,54.6798,54.6798,54.3256,54.3961,2017.7119267011,0
+ESGU.US,D,20171221,000000,54.4854,54.5727,54.4854,54.5509,1746.6007837028,0
+ESGU.US,D,20171222,000000,54.5776,54.5776,54.4269,54.4269,534.15950107471,0
+ESGU.US,D,20171226,000000,54.3634,54.3802,54.3534,54.3802,4975.7461449167,0
+ESGU.US,D,20171227,000000,54.3812,54.3812,54.3812,54.3812,294.29164964871,0
+ESGU.US,D,20171228,000000,54.4556,54.4556,54.4556,54.4556,833.4903912996,0
+ESGU.US,D,20171229,000000,54.4656,54.4656,54.4259,54.4269,4294.4408190176,0
+ESGU.US,D,20180102,000000,54.4368,54.5678,54.4368,54.5509,1207.4020420519,0
+ESGU.US,D,20180103,000000,54.8615,55.0152,54.8615,55.0152,1894.7544566424,0
+ESGU.US,D,20180104,000000,55.2832,55.306,55.2553,55.306,1098.5544456065,0
+ESGU.US,D,20180105,000000,55.548,55.557,55.4042,55.556,7834.003399724,0
+ESGU.US,D,20180108,000000,55.7058,55.7624,55.6016,55.7267,9619.910259921,0
+ESGU.US,D,20180109,000000,55.678,55.9946,55.678,55.9946,1569.2195154214,0
+ESGU.US,D,20180110,000000,55.6135,55.6135,55.5759,55.5759,600.67747668024,0
+ESGU.US,D,20180111,000000,55.8953,55.8953,55.8953,55.8953,401.12354986365,0
+ESGU.US,D,20180112,000000,56.3498,56.4897,56.3498,56.4897,658.12481924866,0
+ESGU.US,D,20180116,000000,56.5948,56.5948,56.4281,56.4281,572.45772945365,0
+ESGU.US,D,20180117,000000,56.834,56.953,56.834,56.953,11173.004205498,0
+ESGU.US,D,20180118,000000,56.7218,56.9292,56.7218,56.9292,1599.4549588784,0
+ESGU.US,D,20180119,000000,56.9382,56.948,56.9312,56.9312,1016.9187482724,0
+ESGU.US,D,20180122,000000,57.2656,57.4234,57.2279,57.4234,2486.3613002855,0
+ESGU.US,D,20180123,000000,57.7299,57.7388,57.6168,57.6376,7932.7725150171,0
+ESGU.US,D,20180124,000000,57.6198,57.721,57.5354,57.6654,1516.8114134291,0
+ESGU.US,D,20180125,000000,57.983,57.983,57.6654,57.6654,716.5800099323,0
+ESGU.US,D,20180126,000000,58.1258,58.3858,58.1258,58.356,3207.980550794,0
+ESGU.US,D,20180129,000000,58.1983,58.234,58.1814,58.234,1402.9245764075,0
+ESGU.US,D,20180130,000000,57.7588,57.7588,57.4501,57.4501,9218.7867100573,0
+ESGU.US,D,20180131,000000,57.5266,57.5266,57.4968,57.5266,1554.1017936928,0
+ESGU.US,D,20180201,000000,57.3162,57.5871,57.3162,57.4402,1958.2488879022,0
+ESGU.US,D,20180202,000000,56.8845,56.8845,56.195,56.195,675.25823720766,0
+ESGU.US,D,20180205,000000,55.8934,56.1166,54.1182,54.1182,1771.7969865837,0
+ESGU.US,D,20180206,000000,54.3634,54.3634,53.8812,53.8812,524591.99891678,0
+ESGU.US,D,20180207,000000,54.8,55.1165,54.8,55.1165,466.63367735395,0
+ESGU.US,D,20180208,000000,54.7443,54.7443,53.5964,53.5964,1626.6668579898,0
+ESGU.US,D,20180209,000000,53.2213,53.2213,51.8352,52.879,3620.1904299252,0
+ESGU.US,D,20180212,000000,53.8305,54.3534,53.652,54.3534,5055.3661460203,0
+ESGU.US,D,20180213,000000,53.7174,54.2324,53.7174,54.2086,1481.5367293959,0
+ESGU.US,D,20180214,000000,53.9129,54.9963,53.9129,54.9963,26264.521883032,0
+ESGU.US,D,20180215,000000,55.2772,55.4528,55.2772,55.4528,602.69317291071,0
+ESGU.US,D,20180216,000000,55.3337,55.9846,55.3337,55.6562,2145.708637336,0
+ESGU.US,D,20180220,000000,55.5004,55.9023,55.4687,55.6135,6697.1507257386,0
+ESGU.US,D,20180221,000000,55.6433,55.9678,55.6433,55.9678,3081.9995363896,0
+ESGU.US,D,20180222,000000,56.9292,56.9292,55.2504,55.2504,4984.8167779538,0
+ESGU.US,D,20180223,000000,55.5282,55.557,55.5282,55.5401,1481.5367293959,0
+ESGU.US,D,20180226,000000,56.1086,56.3875,56.1086,56.3775,8473.9869528985,0
+ESGU.US,D,20180227,000000,56.6742,56.7893,56.0699,56.0699,2274.7131960861,0
+ESGU.US,D,20180228,000000,56.2674,56.2674,55.4915,55.4915,5817.2993211382,0
+ESGU.US,D,20180301,000000,55.5014,55.5014,54.3514,54.6511,5921.1076770074,0
+ESGU.US,D,20180302,000000,54.1649,54.6978,54.1649,54.6978,20841.291174951,0
+ESGU.US,D,20180305,000000,54.8664,55.5857,54.8664,55.5857,1110.6486229893,0
+ESGU.US,D,20180306,000000,55.5907,55.7426,55.4122,55.6602,2740.3390253248,0
+ESGU.US,D,20180307,000000,55.4915,55.7147,55.1869,55.7147,9294.3753187,0
+ESGU.US,D,20180308,000000,56.0134,56.0134,55.7713,55.8934,3479.0916937923,0
+ESGU.US,D,20180309,000000,56.3021,56.8895,56.2575,56.8895,8740.0588553206,0
+ESGU.US,D,20180312,000000,56.9094,56.948,56.8895,56.948,10058.324190048,0
+ESGU.US,D,20180313,000000,57.1059,57.1059,56.5085,56.5085,8340.9510016874,0
+ESGU.US,D,20180314,000000,56.693,56.693,56.1633,56.2188,23954.534002913,0
+ESGU.US,D,20180315,000000,56.2486,56.4033,56.1056,56.2386,4206.7580329922,0
+ESGU.US,D,20180316,000000,56.3319,56.4222,56.2952,56.4222,3876.183851195,0
+ESGU.US,D,20180319,000000,56.1811,56.1811,55.3982,55.4637,12791.608278567,0
+ESGU.US,D,20180320,000000,55.5749,55.6433,55.5471,55.6135,2745.378265901,0
+ESGU.US,D,20180321,000000,55.8299,55.8299,55.7147,55.7147,5739.6950162651,0
+ESGU.US,D,20180322,000000,55.053,55.053,55.0053,55.0053,4369.0215795451,0
+ESGU.US,D,20180323,000000,54.4338,54.4338,53.003,53.0506,29055.253314119,0
+ESGU.US,D,20180326,000000,53.6747,54.4139,53.6272,54.3604,3329.9301727375,0
+ESGU.US,D,20180327,000000,54.6779,54.6779,53.4625,53.4625,7168.8236436687,0
+ESGU.US,D,20180328,000000,53.1043,53.5815,53.0864,53.386,2753.4410508229,0
+ESGU.US,D,20180329,000000,53.6282,54.1709,53.4128,54.0885,8441.7358132109,0
+ESGU.US,D,20180402,000000,52.881,52.9386,52.4404,52.7956,6128.7243887459,0
+ESGU.US,D,20180403,000000,53.011,53.3503,52.7491,53.3503,3455.9111871419,0
+ESGU.US,D,20180404,000000,53.1231,54.1242,53.1231,54.1242,1338.4222970325,0
+ESGU.US,D,20180405,000000,54.3634,54.3634,54.3634,54.3634,184.43620508806,0
+ESGU.US,D,20180406,000000,54.3406,54.3406,53.0388,53.0675,9132.1117721471,0
+ESGU.US,D,20180409,000000,53.6282,54.1897,53.4028,53.4028,5443.3876703859,0
+ESGU.US,D,20180410,000000,54.1709,54.4824,54.0419,54.3871,3960.8430928748,0
+ESGU.US,D,20180411,000000,54.1342,54.3504,54.0597,54.1342,11395.738638965,0
+ESGU.US,D,20180412,000000,54.5479,54.7056,54.5479,54.669,3009.4344720926,0
+ESGU.US,D,20180413,000000,54.9865,54.9865,54.3604,54.5578,3288.6084000128,0
+ESGU.US,D,20180416,000000,54.9577,55.0618,54.8545,54.911,3414.5894144172,0
+ESGU.US,D,20180417,000000,55.3447,55.5014,55.3447,55.5014,15266.883249584,0
+ESGU.US,D,20180418,000000,55.6691,55.6691,55.6443,55.6443,609.74810971736,0
+ESGU.US,D,20180419,000000,55.4072,55.4072,55.0728,55.173,2448.0630719066,0
+ESGU.US,D,20180420,000000,55.2107,55.2107,54.6828,54.6838,2779.645101819,0
+ESGU.US,D,20180423,000000,54.9021,54.9021,54.7146,54.7146,3785.4775208238,0
+ESGU.US,D,20180424,000000,55.163,55.163,53.8255,53.8444,19744.752425575,0
+ESGU.US,D,20180425,000000,53.8444,54.0865,53.8444,54.0865,557.34000772512,0
+ESGU.US,D,20180426,000000,54.4626,54.8545,54.4626,54.8168,22075.905116115,0
+ESGU.US,D,20180427,000000,54.9388,54.9388,54.663,54.663,2097.3319278047,0
+ESGU.US,D,20180502,000000,54.3703,54.3703,54.3187,54.3406,4116.051702621,0
+ESGU.US,D,20180503,000000,53.8632,54.0419,53.3007,53.8792,44910.719863001,0
+ESGU.US,D,20180504,000000,54.3306,54.659,54.3217,54.659,3166.6587780693,0
+ESGU.US,D,20180507,000000,54.8336,54.93,54.7781,54.9091,18623.017473318,0
+ESGU.US,D,20180508,000000,54.7235,54.7423,54.5578,54.7245,34742.540228392,0
+ESGU.US,D,20180509,000000,55.043,55.3427,54.8693,55.2494,85689.262453536,0
+ESGU.US,D,20180510,000000,55.557,55.8774,55.557,55.81,5231.7395661865,0
+ESGU.US,D,20180511,000000,55.9311,55.9966,55.8061,55.8854,15431.162492368,0
+ESGU.US,D,20180514,000000,56.1603,56.1603,55.8844,55.8844,4498.0261382952,0
+ESGU.US,D,20180515,000000,55.5282,55.5867,55.4469,55.4617,14386.023996869,0
+ESGU.US,D,20180516,000000,55.5967,55.8109,55.5967,55.6989,3711.9046084116,0
+ESGU.US,D,20180517,000000,55.6889,55.8854,55.5669,55.5669,1149.9546994835,0
+ESGU.US,D,20180518,000000,55.7247,55.7247,55.5054,55.6066,7222.2395937762,0
+ESGU.US,D,20180521,000000,55.9866,56.0521,55.8904,55.9122,1915.9192670623,0
+ESGU.US,D,20180522,000000,56.1285,56.1285,56.0064,56.0819,1667.9886307144,0
+ESGU.US,D,20180523,000000,55.5769,55.9786,55.5471,55.9786,1232.5982449328,0
+ESGU.US,D,20180524,000000,55.6731,55.9211,55.6731,55.9211,2148.7321816817,0
+ESGU.US,D,20180525,000000,55.8398,55.8497,55.6989,55.7723,2635.5228213403,0
+ESGU.US,D,20180529,000000,55.4826,55.4826,54.9091,55.053,4429.4924664592,0
+ESGU.US,D,20180530,000000,55.548,55.9698,55.4994,55.8774,18387.181014353,0
+ESGU.US,D,20180531,000000,55.6989,55.6989,55.5202,55.5282,1006.8402671201,0
+ESGU.US,D,20180601,000000,55.9509,56.1285,55.9509,56.062,1897.7780009881,0
+ESGU.US,D,20180604,000000,56.1285,56.3716,56.1285,56.3716,2855.2337104616,0
+ESGU.US,D,20180605,000000,56.3398,56.3973,56.3398,56.3895,7347.2127600654,0
+ESGU.US,D,20180606,000000,56.5215,56.8022,56.4202,56.8022,110692.96634441,0
+ESGU.US,D,20180607,000000,56.7347,56.833,56.6633,56.831,17088.064793814,0
+ESGU.US,D,20180608,000000,56.7258,57.0096,56.7258,57.0096,7977.1178320875,0
+ESGU.US,D,20180611,000000,56.9163,57.2329,56.9163,57.1961,10501.777360752,0
+ESGU.US,D,20180612,000000,57.1684,57.2051,57.0632,57.1297,1313.2260941516,0
+ESGU.US,D,20180613,000000,57.1107,57.2626,57.0672,57.1297,2484.345604055,0
+ESGU.US,D,20180614,000000,57.1584,57.1584,57.1117,57.1495,846.59241679766,0
+ESGU.US,D,20180615,000000,56.7695,57.0721,56.7545,57.0721,4488.9555052581,0
+ESGU.US,D,20180618,000000,56.8508,57.0443,56.6881,57.0443,6568.1461669885,0
+ESGU.US,D,20180619,000000,56.6177,56.7645,56.6068,56.7308,6142.8342623592,0
+ESGU.US,D,20180620,000000,56.961,57.0274,56.9163,56.9332,9752.9462111321,0
+ESGU.US,D,20180621,000000,56.8508,56.8508,56.57,56.5888,3398.4638445735,0
+ESGU.US,D,20180622,000000,56.6445,56.7119,56.6157,56.7119,2908.6496605691,0
+ESGU.US,D,20180625,000000,56.4638,56.4638,55.6066,55.6066,3086.0309288505,0
+ESGU.US,D,20180626,000000,56.0343,56.1671,56.0343,56.1671,1429.1286274037,0
+ESGU.US,D,20180627,000000,56.2248,56.3895,55.9043,55.9043,3279.5377669757,0
+ESGU.US,D,20180628,000000,55.4915,55.8656,55.4816,55.8656,16589.179976773,0
+ESGU.US,D,20180629,000000,56.2248,56.3835,56.1871,56.2823,7880.3644130249,0
+ESGU.US,D,20180702,000000,55.7832,55.8447,55.6145,55.8447,9728.7578563664,0
+ESGU.US,D,20180703,000000,56.2733,56.2923,55.9737,55.9806,2046.9395220429,0
+ESGU.US,D,20180705,000000,56.0353,56.3656,56.0253,56.3656,26369.338087017,0
+ESGU.US,D,20180706,000000,56.4877,56.9054,56.3299,56.8955,12167.750295236,0
+ESGU.US,D,20180709,000000,57.2497,57.2497,57.211,57.2299,6151.9048953963,0
+ESGU.US,D,20180710,000000,57.4372,57.5314,57.3807,57.5216,2764.5273800904,0
+ESGU.US,D,20180711,000000,57.2397,57.2497,57.1465,57.1465,6331.3018599082,0
+ESGU.US,D,20180712,000000,57.6049,57.6813,57.5603,57.6248,13644.247784055,0
+ESGU.US,D,20180713,000000,57.6813,57.7269,57.6813,57.7269,1156.0017881749,0
+ESGU.US,D,20180716,000000,57.852,57.852,57.5881,57.6386,6954.1519951236,0
+ESGU.US,D,20180717,000000,57.5116,57.981,57.5116,57.9443,8958.7618963266,0
+ESGU.US,D,20180718,000000,57.8976,58.0583,57.8976,58.0196,1871.573949992,0
+ESGU.US,D,20180719,000000,57.971,57.971,57.8133,57.8421,55340.940007571,0
+ESGU.US,D,20180720,000000,57.8788,57.8798,57.7558,57.7736,27589.842154566,0
+ESGU.US,D,20180723,000000,57.6536,57.8698,57.6536,57.8698,949.39292455166,0
+ESGU.US,D,20180724,000000,58.2429,58.2429,57.9125,57.9125,1430.1364755189,0
+ESGU.US,D,20180725,000000,58.1258,58.3848,58.0911,58.3679,5647.9808377787,0
+ESGU.US,D,20180726,000000,58.5267,58.5356,58.483,58.5356,6367.5843920567,0
+ESGU.US,D,20180727,000000,58.742,58.742,57.981,58.0316,12733.153087883,0
+ESGU.US,D,20180730,000000,58.1883,58.1883,57.7121,57.7359,11685.998896154,0
+ESGU.US,D,20180731,000000,57.981,58.1635,57.9611,58.111,7531.6489651534,0
+ESGU.US,D,20180801,000000,58.2727,58.2727,58.0048,58.0515,9590.6826645792,0
+ESGU.US,D,20180802,000000,57.852,58.4145,57.852,58.356,1244.6924223156,0
+ESGU.US,D,20180803,000000,58.5078,58.6397,58.485,58.6397,21171.865356748,0
+ESGU.US,D,20180806,000000,58.612,58.9563,58.612,58.8729,7325.0401015302,0
+ESGU.US,D,20180807,000000,59.0734,59.1191,59.0536,59.1191,4671.3760141156,0
+ESGU.US,D,20180808,000000,58.9017,59.0634,58.9017,59.0536,5616.7375462064,0
+ESGU.US,D,20180809,000000,59.1379,59.1379,58.9672,58.9989,6398.827683629,0
+ESGU.US,D,20180810,000000,58.7142,58.7142,58.3679,58.4135,10347.576599121,0
+ESGU.US,D,20180813,000000,58.358,58.4433,58.229,58.2915,2025.774711623,0
+ESGU.US,D,20180814,000000,58.6587,58.6686,58.5912,58.5922,2651.6483911841,0
+ESGU.US,D,20180815,000000,58.4235,58.4235,57.9443,58.1883,3819.7443567418,0
+ESGU.US,D,20180816,000000,58.5812,58.8274,58.5555,58.611,13600.910315101,0
+ESGU.US,D,20180817,000000,58.5812,58.9374,58.5812,58.8561,10785.990529248,0
+ESGU.US,D,20180820,000000,59.0436,59.0436,58.8551,59.0049,2084.2299023066,0
+ESGU.US,D,20180821,000000,59.1656,59.3343,59.1656,59.2213,23988.800838831,0
+ESGU.US,D,20180822,000000,58.9999,59.1944,58.9999,59.1379,13306.618665452,0
+ESGU.US,D,20180823,000000,59.1845,59.1845,59.0258,59.0942,11856.325227629,0
+ESGU.US,D,20180824,000000,59.3433,59.4544,59.3433,59.4226,13245.139930423,0
+ESGU.US,D,20180827,000000,59.5775,59.9267,59.5775,59.8979,10770.872807519,0
+ESGU.US,D,20180828,000000,59.9832,59.9832,59.8543,59.9267,12714.003973693,0
+ESGU.US,D,20180829,000000,60.0755,60.3226,59.9832,60.2849,8679.5879684065,0
+ESGU.US,D,20180830,000000,60.1609,60.2274,59.9267,60.022,4458.720061801,0
+ESGU.US,D,20180831,000000,60.0309,60.0755,59.888,59.889,9312.5165847742,0
+ESGU.US,D,20180904,000000,60.0309,60.0309,59.7332,59.9555,16263.645035552,0
+ESGU.US,D,20180905,000000,59.7233,59.767,59.5675,59.767,5822.3385617144,0
+ESGU.US,D,20180906,000000,59.8305,59.8305,59.4176,59.6121,5360.7441249366,0
+ESGU.US,D,20180907,000000,59.4118,59.5775,59.2728,59.3651,12062.934091251,0
+ESGU.US,D,20180910,000000,59.759,59.759,59.4941,59.5873,12272.56649922,0
+ESGU.US,D,20180911,000000,59.5596,59.8106,59.5596,59.7758,13124.198156594,0
+ESGU.US,D,20180912,000000,59.8305,59.8305,59.5923,59.767,5395.0109608546,0
+ESGU.US,D,20180913,000000,60.143,60.143,60.0408,60.0666,4849.7651305123,0
+ESGU.US,D,20180914,000000,60.143,60.2174,60.022,60.1609,11146.800154502,0
+ESGU.US,D,20180917,000000,60.2372,60.2372,59.7838,59.7838,11371.5502842,0
+ESGU.US,D,20180918,000000,60.012,60.2075,59.9982,60.1033,13285.453855032,0
+ESGU.US,D,20180919,000000,60.1519,60.1697,60.0765,60.0954,10422.157359648,0
+ESGU.US,D,20180920,000000,60.5091,60.7453,60.5091,60.7353,8239.1583420486,0
+ESGU.US,D,20180921,000000,60.8663,60.8663,60.6411,60.6411,2463.1807936351,0
+ESGU.US,D,20180924,000000,60.3137,60.4436,60.3137,60.4436,14703.496153168,0
+ESGU.US,D,20180925,000000,60.4814,60.4814,60.2957,60.3017,3637.3238478842,0
+ESGU.US,D,20180926,000000,60.4824,60.5577,60.0944,60.0944,15284.016667544,0
+ESGU.US,D,20180927,000000,60.2174,60.5389,60.2174,60.4069,21614.310679336,0
+ESGU.US,D,20180928,000000,60.1697,60.3871,60.1697,60.3404,5694.3418510795,0
+ESGU.US,D,20181001,000000,60.7473,60.7849,60.4089,60.4208,26952.882145738,0
+ESGU.US,D,20181002,000000,60.5389,60.6173,60.4536,60.5488,34572.213896917,0
+ESGU.US,D,20181003,000000,60.5577,60.7671,60.4536,60.5101,11643.669275314,0
+ESGU.US,D,20181004,000000,60.5002,60.5002,59.6528,59.9822,15534.970848237,0
+ESGU.US,D,20181005,000000,60.142,60.142,59.3591,59.643,13725.88348139,0
+ESGU.US,D,20181008,000000,59.4266,59.633,59.1498,59.5566,11296.969523672,0
+ESGU.US,D,20181009,000000,59.4733,59.5506,59.4733,59.5506,3508.3192891341,0
+ESGU.US,D,20181010,000000,58.7817,58.8869,57.8966,57.8966,18914.285578621,0
+ESGU.US,D,20181011,000000,57.3697,57.6426,56.1513,56.4143,30523.688018016,0
+ESGU.US,D,20181012,000000,57.1604,57.1604,56.5303,57.1147,11451.170285304,0
+ESGU.US,D,20181015,000000,57.076,57.076,56.7457,56.7457,4078.7613223573,0
+ESGU.US,D,20181016,000000,57.1584,57.982,57.1584,57.972,37722.747105142,0
+ESGU.US,D,20181017,000000,58.0306,58.0306,57.6327,57.8013,9964.5943153315,0
+ESGU.US,D,20181018,000000,57.7011,57.7011,56.9362,57.0949,2764.5273800904,0
+ESGU.US,D,20181019,000000,57.3023,57.5305,56.8815,57.0662,8792.4669573128,0
+ESGU.US,D,20181022,000000,57.2477,57.2477,56.696,56.7754,2206.1795242501,0
+ESGU.US,D,20181023,000000,55.9836,56.7268,55.6026,56.4728,8769.2864506624,0
+ESGU.US,D,20181024,000000,56.5502,56.5502,54.7563,54.7563,12380.406247551,0
+ESGU.US,D,20181025,000000,55.2285,56.0571,55.2285,55.7276,17421.662519957,0
+ESGU.US,D,20181026,000000,54.6998,55.1055,54.1332,54.7096,13790.385760765,0
+ESGU.US,D,20181029,000000,55.4122,55.4122,53.767,54.4061,7267.5927589618,0
+ESGU.US,D,20181030,000000,54.6064,55.0599,54.5013,54.9885,20500.638512001,0
+ESGU.US,D,20181031,000000,55.9201,56.2248,55.8884,56.2248,1347.4929300696,0
+ESGU.US,D,20181101,000000,56.1315,56.4728,56.1295,56.4728,6186.1717313143,0
+ESGU.US,D,20181102,000000,56.5591,56.5591,55.7564,56.1056,2815.9276339674,0
+ESGU.US,D,20181105,000000,56.0501,56.4628,56.0501,56.4628,10537.052044785,0
+ESGU.US,D,20181106,000000,56.4926,56.6207,56.4331,56.6117,3793.5403057457,0
+ESGU.US,D,20181107,000000,57.34,58.0206,57.2378,58.0206,10808.163187784,0
+ESGU.US,D,20181108,000000,57.972,58.0593,57.7319,57.7319,3919.5213201501,0
+ESGU.US,D,20181109,000000,57.3589,57.3589,57.1981,57.3023,8590.8973342658,0
+ESGU.US,D,20181112,000000,57.4174,57.4174,56.4341,56.4341,17470.039229489,0
+ESGU.US,D,20181113,000000,56.5502,56.6593,56.2763,56.2863,20594.368386719,0
+ESGU.US,D,20181114,000000,56.5879,56.5879,55.5391,55.8626,24167.189955227,0
+ESGU.US,D,20181115,000000,55.558,56.578,55.5114,56.4817,14243.917412621,0
+ESGU.US,D,20181116,000000,56.4242,56.7437,56.2188,56.6068,7114.399845446,0
+ESGU.US,D,20181119,000000,56.315,56.315,55.5212,55.6711,7024.7013631901,0
+ESGU.US,D,20181120,000000,54.7463,55.04,54.5499,54.6729,33634.915149748,0
+ESGU.US,D,20181121,000000,55.1333,55.1333,54.8892,54.8892,3808.6580274742,0
+ESGU.US,D,20181123,000000,54.5776,54.7831,54.5776,54.7831,1116.6957116807,0
+ESGU.US,D,20181126,000000,55.1889,55.4449,55.0857,55.4449,3807.650179359,0
+ESGU.US,D,20181127,000000,55.3327,55.6711,55.1333,55.6711,25173.022374232,0
+ESGU.US,D,20181128,000000,55.7088,56.9272,55.6155,56.9272,47158.221159975,0
+ESGU.US,D,20181129,000000,56.5978,56.9927,56.3686,56.7179,23117.012219152,0
+ESGU.US,D,20181130,000000,56.7754,57.1336,56.708,57.1336,16917.738462339,0
+ESGU.US,D,20181203,000000,57.8798,57.9175,57.5106,57.7558,12533.599161066,0
+ESGU.US,D,20181204,000000,57.8033,57.8033,55.9449,55.9449,17495.23543237,0
+ESGU.US,D,20181206,000000,55.2285,56.0382,54.5776,56.0382,61520.056802078,0
+ESGU.US,D,20181207,000000,55.9648,56.0521,54.5598,54.6441,28918.185970447,0
+ESGU.US,D,20181210,000000,54.5678,54.8981,53.7571,54.7275,52217.618698457,0
+ESGU.US,D,20181211,000000,55.3883,55.3952,54.7275,54.7275,5706.4360284623,0
+ESGU.US,D,20181212,000000,55.3139,55.6711,55.2137,55.2425,8181.7109994802,0
+ESGU.US,D,20181213,000000,55.2573,55.4171,54.7721,54.8446,7158.7451625164,0
+ESGU.US,D,20181214,000000,54.6263,54.6263,53.9159,53.9486,19923.141541971,0
+ESGU.US,D,20181217,000000,53.4813,53.9287,52.6002,52.6736,28906.091793064,0
+ESGU.US,D,20181218,000000,53.3652,53.385,52.5794,52.8819,38276.055720406,0
+ESGU.US,D,20181219,000000,52.7501,53.5378,52.0693,52.1527,48480.517887164,0
+ESGU.US,D,20181220,000000,51.9265,52.106,50.7497,51.1307,127189.42429458,0
+ESGU.US,D,20181221,000000,51.6228,51.9364,50.0115,50.1157,139417.64547673,0
+ESGU.US,D,20181224,000000,49.6286,50.0303,48.806,48.8149,70732.796423444,0
+ESGU.US,D,20181226,000000,49.2127,51.2994,48.6978,51.2994,75368.897753527,0
+ESGU.US,D,20181227,000000,50.1713,51.4145,49.8388,51.4145,38788.042562946,0
+ESGU.US,D,20181228,000000,52.0287,52.3244,51.4056,51.4889,61659.139841981,0
+ESGU.US,D,20181231,000000,52.0485,52.1249,51.5375,52.1249,180178.04680119,0
+ESGU.US,D,20190102,000000,51.1664,52.1627,51.1664,51.9364,25517.706429643,0
+ESGU.US,D,20190103,000000,51.479,51.5663,50.7299,50.7299,21736.26030128,0
+ESGU.US,D,20190104,000000,51.5425,52.5982,51.5425,52.5804,38200.467111764,0
+ESGU.US,D,20190107,000000,52.5902,53.2481,52.5902,52.9226,4345.8410728946,0
+ESGU.US,D,20190108,000000,53.5755,53.5755,52.9514,53.521,22157.540813448,0
+ESGU.US,D,20190109,000000,53.6202,53.8514,53.4257,53.6619,22882.183608303,0
+ESGU.US,D,20190110,000000,53.4555,53.8792,53.2481,53.8792,35292.82529931,0
+ESGU.US,D,20190111,000000,53.7482,53.898,53.6222,53.8762,12245.354600109,0
+ESGU.US,D,20190114,000000,53.5944,53.776,53.5557,53.6995,22563.703603888,0
+ESGU.US,D,20190115,000000,53.7869,54.2224,53.6043,54.1927,14057.465511302,0
+ESGU.US,D,20190116,000000,54.2126,54.5449,54.2126,54.3356,13754.103228616,0
+ESGU.US,D,20190117,000000,54.3256,54.8009,54.3256,54.7533,6906.7831337076,0
+ESGU.US,D,20190118,000000,55.9201,55.9201,55.0103,55.3327,15326.346288383,0
+ESGU.US,D,20190122,000000,55.2573,55.2573,54.4209,54.5638,37380.078745962,0
+ESGU.US,D,20190123,000000,54.8475,55.1155,54.3524,54.8475,16828.039980084,0
+ESGU.US,D,20190124,000000,54.7255,54.9468,54.6501,54.8674,75807.311683654,0
+ESGU.US,D,20190125,000000,55.2553,55.4359,55.2385,55.306,16210.229085445,0
+ESGU.US,D,20190128,000000,54.9716,54.9716,54.5826,54.9438,33444.431855969,0
+ESGU.US,D,20190129,000000,54.9755,55.0688,54.7066,54.8098,31703.878160957,0
+ESGU.US,D,20190130,000000,55.2672,55.8368,55.0103,55.7029,47496.858126694,0
+ESGU.US,D,20190131,000000,55.5312,56.2288,55.5312,56.2059,34595.394403567,0
+ESGU.US,D,20190201,000000,56.3855,56.4003,56.0431,56.1771,19207.569380154,0
+ESGU.US,D,20190204,000000,56.3398,56.5581,56.1623,56.4648,9497.9606379775,0
+ESGU.US,D,20190205,000000,56.6058,56.8717,56.6058,56.8667,40127.472708094,0
+ESGU.US,D,20190206,000000,56.9372,56.9372,56.6593,56.8419,14551.311087767,0
+ESGU.US,D,20190207,000000,56.577,56.577,55.9449,56.2932,17259.398973405,0
+ESGU.US,D,20190208,000000,56.1771,56.2456,55.9399,56.2258,13577.72980845,0
+ESGU.US,D,20190211,000000,56.6256,56.6256,56.3011,56.4608,10352.615839697,0
+ESGU.US,D,20190212,000000,56.8815,57.1932,56.8558,57.1167,15347.511098803,0
+ESGU.US,D,20190213,000000,57.34,57.466,57.2507,57.3926,11929.89814004,0
+ESGU.US,D,20190214,000000,57.2219,57.3777,56.9838,57.3261,50088.035630964,0
+ESGU.US,D,20190215,000000,57.6049,57.7379,57.5444,57.7101,75718.621049513,0
+ESGU.US,D,20190219,000000,57.7329,58.0485,57.72,57.9423,16554.913140855,0
+ESGU.US,D,20190220,000000,57.9145,58.1526,57.8668,57.9988,65908.227495813,0
+ESGU.US,D,20190221,000000,57.8013,57.9889,57.6496,57.721,9588.6669683487,0
+ESGU.US,D,20190222,000000,58.1526,58.2161,57.9988,58.1725,27983.910767623,0
+ESGU.US,D,20190225,000000,58.6636,58.6636,58.2925,58.2925,14950.418941401,0
+ESGU.US,D,20190226,000000,58.0485,58.354,58.0485,58.3223,35407.719984447,0
+ESGU.US,D,20190227,000000,58.1725,58.3025,58.0048,58.3025,21672.76587002,0
+ESGU.US,D,20190228,000000,58.1248,58.225,58.0048,58.1338,32947.562735158,0
+ESGU.US,D,20190301,000000,58.4562,58.5307,58.2488,58.4562,30928.842960341,0
+ESGU.US,D,20190304,000000,58.7004,58.7004,57.8668,58.1417,15222.537932514,0
+ESGU.US,D,20190305,000000,58.3798,58.3987,58.0653,58.2161,19846.545085214,0
+ESGU.US,D,20190306,000000,58.2737,58.2737,57.6962,57.8093,33288.215398107,0
+ESGU.US,D,20190307,000000,57.7994,57.7994,57.1049,57.1742,11422.950538077,0
+ESGU.US,D,20190308,000000,56.947,57.1624,56.7575,57.1624,52574.396931249,0
+ESGU.US,D,20190311,000000,57.5057,58.0485,57.4987,58.0485,20892.691428828,0
+ESGU.US,D,20190312,000000,58.235,58.3897,58.1804,58.2161,28805.30698154,0
+ESGU.US,D,20190313,000000,58.5962,58.8819,58.483,58.6824,19972.526099618,0
+ESGU.US,D,20190314,000000,58.8531,58.8908,58.5862,58.6527,13856.90373637,0
+ESGU.US,D,20190315,000000,58.7847,59.0624,58.7847,58.9364,16674.847066568,0
+ESGU.US,D,20190318,000000,59.1558,59.1855,58.9791,59.1756,43770.843644669,0
+ESGU.US,D,20190319,000000,59.5268,59.5625,59.0277,59.0724,12206.048523615,0
+ESGU.US,D,20190320,000000,59.0813,59.375,58.8234,59.0178,31867.149555625,0
+ESGU.US,D,20190321,000000,58.9087,59.7412,58.9087,59.7015,12825.875114484,0
+ESGU.US,D,20190322,000000,59.1279,59.1279,58.5386,58.5386,29434.204205448,0
+ESGU.US,D,20190325,000000,58.5654,58.616,58.1863,58.4642,18012.261515486,0
+ESGU.US,D,20190326,000000,58.9751,59.0526,58.6427,58.8997,19870.733439979,0
+ESGU.US,D,20190327,000000,59.0129,59.0129,58.347,58.5842,22633.245123839,0
+ESGU.US,D,20190328,000000,58.8234,58.8997,58.6041,58.7847,22518.350438703,0
+ESGU.US,D,20190329,000000,59.0724,59.2331,59.0129,59.1756,7187.9727578582,0
+ESGU.US,D,20190401,000000,59.5556,59.9088,59.5556,59.887,11820.042695479,0
+ESGU.US,D,20190402,000000,59.9088,60.0259,59.7927,60.0259,52270.026800449,0
+ESGU.US,D,20190403,000000,60.2322,60.3384,60.006,60.006,16991.311374752,0
+ESGU.US,D,20190404,000000,60.2432,60.2432,60.0259,60.137,15382.785782837,0
+ESGU.US,D,20190405,000000,60.3583,60.4992,60.3583,60.4337,13675.491075628,0
+ESGU.US,D,20190408,000000,60.3196,60.6123,60.3196,60.6123,91890.551906579,0
+ESGU.US,D,20190409,000000,60.3107,60.4049,60.1569,60.1569,29437.227749793,0
+ESGU.US,D,20190410,000000,60.3037,60.4992,60.2819,60.4516,18462.769622995,0
+ESGU.US,D,20190411,000000,60.5279,60.5657,60.3732,60.4992,13731.930570081,0
+ESGU.US,D,20190412,000000,60.9854,60.9854,60.7681,60.8991,10287.105712206,0
+ESGU.US,D,20190415,000000,61.0806,61.0806,60.6857,60.8703,12501.348021379,0
+ESGU.US,D,20190416,000000,61.0618,61.0618,60.8098,60.9576,30365.455863924,0
+ESGU.US,D,20190417,000000,61.0717,61.0717,60.6728,60.7106,6701.1821181996,0
+ESGU.US,D,20190418,000000,60.6321,60.9288,60.6123,60.8534,11990.369026954,0
+ESGU.US,D,20190422,000000,60.8802,60.9486,60.6907,60.9486,16593.211369234,0
+ESGU.US,D,20190423,000000,61.1382,61.5142,61.0618,61.4428,16187.048578794,0
+ESGU.US,D,20190424,000000,61.4537,61.5589,61.3515,61.4328,19363.785838016,0
+ESGU.US,D,20190425,000000,61.4795,61.4993,61.163,61.3664,12882.314608938,0
+ESGU.US,D,20190426,000000,61.299,61.4676,61.1313,61.4607,22885.207152648,0
+ESGU.US,D,20190429,000000,61.7087,61.7622,61.5589,61.6789,62802.039604658,0
+ESGU.US,D,20190430,000000,61.6402,61.7574,61.2513,61.7574,96050.948926271,0
+ESGU.US,D,20190501,000000,61.9766,61.9766,61.2315,61.2315,25905.727954009,0
+ESGU.US,D,20190502,000000,61.29,62.3001,60.7561,61.0043,49948.952591062,0
+ESGU.US,D,20190503,000000,61.539,61.7285,61.4011,61.675,48256.775605582,0
+ESGU.US,D,20190506,000000,60.777,61.4894,60.777,61.4527,50177.73411322,0
+ESGU.US,D,20190507,000000,60.9943,61.0141,60.1242,60.4238,30910.701694267,0
+ESGU.US,D,20190508,000000,60.2035,60.7006,60.2035,60.5766,102062.76293365,0
+ESGU.US,D,20190509,000000,59.9485,60.2134,59.4961,60.1747,23027.313736896,0
+ESGU.US,D,20190510,000000,60.0527,60.1569,59.3194,60.1172,17604.083028815,0
+ESGU.US,D,20190513,000000,59.3175,59.3175,58.7341,58.8719,33854.626038869,0
+ESGU.US,D,20190514,000000,59.0327,59.7758,59.0327,59.4336,48722.401434821,0
+ESGU.US,D,20190515,000000,59.0426,59.9088,59.0059,59.7818,21224.27345874,0
+ESGU.US,D,20190516,000000,60.3196,60.6034,60.2919,60.2919,165966.38052825,0
+ESGU.US,D,20190517,000000,59.9962,60.4824,59.9385,59.9763,30531.750802939,0
+ESGU.US,D,20190520,000000,59.4951,59.7312,59.3849,59.5556,19802.199768143,0
+ESGU.US,D,20190521,000000,60.016,60.0894,59.9187,60.0437,66450.44978181,0
+ESGU.US,D,20190522,000000,59.887,60.0437,59.8295,59.9614,23616.904884309,0
+ESGU.US,D,20190523,000000,59.51,59.51,58.8293,59.1359,17017.515425749,0
+ESGU.US,D,20190524,000000,59.4564,59.4802,59.1944,59.1944,47765.953573463,0
+ESGU.US,D,20190528,000000,59.4623,59.5556,58.7956,58.8283,17759.291638561,0
+ESGU.US,D,20190529,000000,58.3035,58.4334,58.0048,58.4145,12306.833335138,0
+ESGU.US,D,20190530,000000,58.5743,58.61,58.1823,58.3868,62111.663645721,0
+ESGU.US,D,20190531,000000,57.8828,57.9918,57.6724,57.7468,16986.272134176,0
+ESGU.US,D,20190603,000000,57.4621,57.8708,57.2437,57.6138,69240.173364781,0
+ESGU.US,D,20190604,000000,58.222,58.6517,57.975,58.6517,21793.707643849,0
+ESGU.US,D,20190605,000000,59.253,59.2808,58.738,59.2708,19561.324068602,0
+ESGU.US,D,20190606,000000,59.2808,59.8017,59.2431,59.6628,30731.304729755,0
+ESGU.US,D,20190607,000000,59.9485,60.5181,59.9485,60.3285,11968.19636842,0
+ESGU.US,D,20190610,000000,60.7681,60.9854,60.6034,60.7106,31643.407274043,0
+ESGU.US,D,20190611,000000,61.1758,61.1758,60.4277,60.5836,23962.596787834,0
+ESGU.US,D,20190612,000000,60.5934,60.6321,60.4139,60.4714,18377.102533201,0
+ESGU.US,D,20190613,000000,60.6123,60.777,60.5836,60.7194,8067.8241624586,0
+ESGU.US,D,20190614,000000,60.4992,60.777,60.4992,60.6808,10159.109001572,0
+ESGU.US,D,20190617,000000,60.8613,60.8613,60.6619,60.6619,14437.424250745,0
+ESGU.US,D,20190618,000000,61.2056,61.5628,61.2056,61.2741,36323.853921196,0
+ESGU.US,D,20190619,000000,61.2245,61.6085,61.2245,61.5917,40644.498791209,0
+ESGU.US,D,20190620,000000,61.9557,62.1443,61.8486,62.0192,19200.514443348,0
+ESGU.US,D,20190621,000000,62.0986,62.2009,61.9587,62.0679,15473.492113208,0
+ESGU.US,D,20190624,000000,62.1532,62.1532,61.9052,61.9191,22287.553220314,0
+ESGU.US,D,20190625,000000,61.7524,61.7524,61.284,61.293,27319.738859683,0
+ESGU.US,D,20190626,000000,61.3982,61.4368,61.2413,61.2513,20566.148639491,0
+ESGU.US,D,20190627,000000,61.4348,61.5132,61.3019,61.4835,22689.684618293,0
+ESGU.US,D,20190628,000000,61.5529,61.8287,61.543,61.7335,23610.857795617,0
+ESGU.US,D,20190701,000000,62.6613,62.6613,62.0788,62.3834,31037.690556786,0
+ESGU.US,D,20190702,000000,62.44,62.44,62.1532,62.3358,18836.681273748,0
+ESGU.US,D,20190703,000000,62.7863,62.8905,62.6423,62.8775,7402.6444064033,0
+ESGU.US,D,20190705,000000,62.5759,62.9003,62.4985,62.7863,28007.091274274,0
+ESGU.US,D,20190708,000000,62.4698,62.6126,62.3646,62.5759,67743.518913656,0
+ESGU.US,D,20190709,000000,62.3546,62.6046,62.3348,62.6046,15126.792361567,0
+ESGU.US,D,20190710,000000,63.064,63.064,62.692,62.8458,15788.948573276,0
+ESGU.US,D,20190711,000000,63.1217,63.1217,62.8328,62.8973,22432.683348907,0
+ESGU.US,D,20190712,000000,63.1544,63.2824,63.074,63.2595,25224.422628109,0
+ESGU.US,D,20190715,000000,63.5492,63.5492,63.2149,63.331,9179.4806335632,0
+ESGU.US,D,20190716,000000,63.4639,63.4639,63.1117,63.1772,24977.499839877,0
+ESGU.US,D,20190717,000000,63.2526,63.2526,62.7673,62.7922,20329.304332411,0
+ESGU.US,D,20190718,000000,62.6613,62.9768,62.4886,62.8905,17530.510116403,0
+ESGU.US,D,20190719,000000,63.1027,63.1217,62.5471,62.6225,16590.187824888,0
+ESGU.US,D,20190722,000000,62.7386,62.7664,62.5561,62.7386,17031.625299361,0
+ESGU.US,D,20190723,000000,63.1395,63.1862,62.821,63.1395,30522.680169902,0
+ESGU.US,D,20190724,000000,63.5106,63.5106,62.937,63.5106,17207.998719528,0
+ESGU.US,D,20190725,000000,63.579,63.579,63.064,63.1117,21206.132192666,0
+ESGU.US,D,20190726,000000,63.455,63.6474,63.4192,63.5691,31664.572084463,0
+ESGU.US,D,20190729,000000,63.7229,63.7229,63.3806,63.5404,19581.481030907,0
+ESGU.US,D,20190730,000000,63.2724,63.5205,63.2417,63.3607,21056.970671612,0
+ESGU.US,D,20190731,000000,63.455,63.5205,62.3745,62.8905,22775.351708087,0
+ESGU.US,D,20190801,000000,62.8706,63.3509,62.0491,62.2891,31881.259429239,0
+ESGU.US,D,20190802,000000,62.0689,62.0689,61.3515,61.4418,27422.539367437,0
+ESGU.US,D,20190805,000000,60.8058,60.8058,59.3591,59.895,38106.737237047,0
+ESGU.US,D,20190806,000000,60.0497,60.5934,59.8662,60.5369,110241.45038878,0
+ESGU.US,D,20190807,000000,59.6925,60.7581,59.3988,60.6123,27414.476582516,0
+ESGU.US,D,20190808,000000,60.9863,61.792,60.9784,61.792,31765.356895986,0
+ESGU.US,D,20190809,000000,61.6938,61.6938,61.0231,61.4557,16446.06554441,0
+ESGU.US,D,20190812,000000,60.9298,61.0737,60.5577,60.5894,26608.198090327,0
+ESGU.US,D,20190813,000000,60.4704,61.792,60.4704,61.4676,28248.97482193,0
+ESGU.US,D,20190814,000000,60.6907,60.7106,59.756,59.8692,48917.923969176,0
+ESGU.US,D,20190815,000000,59.7808,59.9832,59.4176,59.895,26640.449230015,0
+ESGU.US,D,20190816,000000,60.3365,60.7483,60.3365,60.7006,34276.914399153,0
+ESGU.US,D,20190819,000000,61.4835,61.543,61.3416,61.5282,22759.226138244,0
+ESGU.US,D,20190820,000000,61.4368,61.4368,60.9963,60.9963,48894.743462526,0
+ESGU.US,D,20190821,000000,61.548,61.5589,61.3416,61.4685,19675.210905624,0
+ESGU.US,D,20190822,000000,61.6819,61.6819,61.0638,61.4368,55069.828864572,0
+ESGU.US,D,20190823,000000,61.1223,61.4338,59.6082,59.895,22423.61271587,0
+ESGU.US,D,20190826,000000,60.4079,60.5756,60.0319,60.5756,58221.369920913,0
+ESGU.US,D,20190827,000000,60.9001,60.9001,60.1639,60.4129,49867.316893728,0
+ESGU.US,D,20190828,000000,60.0765,60.7681,60.0765,60.7681,46513.198366225,0
+ESGU.US,D,20190829,000000,61.1778,61.5917,61.1778,61.5728,39315.147127214,0
+ESGU.US,D,20190830,000000,61.8039,62.0104,61.3793,61.5232,33841.524013371,0
+ESGU.US,D,20190903,000000,61.2443,61.2443,60.9516,61.169,2390792.1027584,0
+ESGU.US,D,20190904,000000,61.799,61.8476,61.5232,61.8287,31582.936387129,0
+ESGU.US,D,20190905,000000,62.5273,62.823,62.5273,62.6701,27127.239869673,0
+ESGU.US,D,20190906,000000,62.6423,62.8617,62.6046,62.7485,34413.981742824,0
+ESGU.US,D,20190909,000000,62.827,62.8805,62.562,62.7287,27389.280379634,0
+ESGU.US,D,20190910,000000,62.4211,62.6423,62.3021,62.6423,34112.635156369,0
+ESGU.US,D,20190911,000000,62.9003,63.074,62.7287,63.0442,30554.931309588,0
+ESGU.US,D,20190912,000000,63.5006,63.5989,63.2427,63.4639,31214.063976953,0
+ESGU.US,D,20190913,000000,63.6276,63.6276,63.2575,63.3607,34724.398962318,0
+ESGU.US,D,20190916,000000,63.2149,63.2516,63.0353,63.1722,25181.085159155,0
+ESGU.US,D,20190917,000000,63.2337,63.3121,63.081,63.2982,3002094.3142693,0
+ESGU.US,D,20190918,000000,63.3607,63.3607,62.7088,63.2824,29871.610287459,0
+ESGU.US,D,20190919,000000,63.2922,63.6376,63.2922,63.2922,40724.118792313,0
+ESGU.US,D,20190920,000000,63.579,63.579,62.9648,63.0928,26651.535559283,0
+ESGU.US,D,20190923,000000,62.9966,63.1593,62.8418,63.0442,38030.140780289,0
+ESGU.US,D,20190924,000000,63.3042,63.332,62.3219,62.4519,32050.577912598,0
+ESGU.US,D,20190925,000000,62.5045,62.9003,62.2484,62.8963,37022.292665054,0
+ESGU.US,D,20190926,000000,62.9569,62.9569,62.4201,62.7863,73841.00001083,0
+ESGU.US,D,20190927,000000,63.0343,63.0343,62.1611,62.4023,32760.102985724,0
+ESGU.US,D,20190930,000000,62.6503,62.8587,62.558,62.6414,43069.381356466,0
+ESGU.US,D,20191001,000000,63.0343,63.9739,61.9171,62.0182,55873.083812415,0
+ESGU.US,D,20191002,000000,61.663,61.663,60.5716,60.7998,52186.375406884,0
+ESGU.US,D,20191003,000000,60.7542,61.424,60.2224,61.424,45157.642651233,0
+ESGU.US,D,20191004,000000,61.6532,62.1711,61.5599,62.1611,46365.044693285,0
+ESGU.US,D,20191007,000000,61.8347,62.3536,61.8347,62.0133,55926.499762523,0
+ESGU.US,D,20191008,000000,61.6055,61.6055,60.9268,60.9358,43901.86389965,0
+ESGU.US,D,20191009,000000,61.409,61.7017,61.2632,61.5242,57832.340548433,0
+ESGU.US,D,20191010,000000,61.5975,62.1334,61.4805,61.8834,68019.669297231,0
+ESGU.US,D,20191011,000000,62.7625,63.1315,62.689,62.689,114099.4929739,0
+ESGU.US,D,20191014,000000,62.5411,62.7088,62.5263,62.5749,296857.6309501,0
+ESGU.US,D,20191015,000000,62.9192,63.3121,62.8755,63.2248,51459.716915799,0
+ESGU.US,D,20191016,000000,63.0145,63.1871,62.9282,63.0155,82939.852795175,0
+ESGU.US,D,20191017,000000,63.3915,63.4192,63.0909,63.2149,87029.700446799,0
+ESGU.US,D,20191018,000000,63.2149,63.2149,62.7088,62.9282,83856.994580039,0
+ESGU.US,D,20191021,000000,63.4014,63.4649,63.1772,63.4282,66157.165980276,0
+ESGU.US,D,20191022,000000,63.5414,63.5701,63.2,63.2,45146.556321965,0
+ESGU.US,D,20191023,000000,63.196,63.3518,63.0482,63.3518,63651.655565801,0
+ESGU.US,D,20191024,000000,63.6971,63.6971,63.3022,63.5314,65431.515337307,0
+ESGU.US,D,20191025,000000,63.4372,63.9263,63.4372,63.8588,37955.560019762,0
+ESGU.US,D,20191028,000000,64.2696,64.348,64.2041,64.3381,47653.074584556,0
+ESGU.US,D,20191029,000000,64.2885,64.4433,64.1803,64.2319,82825.965958153,0
+ESGU.US,D,20191030,000000,64.4145,64.4631,64.1029,64.4055,39119.624592858,0
+ESGU.US,D,20191031,000000,64.5097,64.5097,63.9313,64.2498,107953.6351672,0
+ESGU.US,D,20191101,000000,64.6635,64.8372,64.6179,64.7597,50663.516904764,0
+ESGU.US,D,20191104,000000,65.3343,65.3343,65.0664,65.1616,33195.493371505,0
+ESGU.US,D,20191105,000000,65.3253,65.3253,64.982,65.0177,46596.84975979,0
+ESGU.US,D,20191106,000000,65.0177,65.0852,64.8779,65.0654,51679.427804921,0
+ESGU.US,D,20191107,000000,65.5158,65.5446,65.2479,65.2479,30818.98751578,0
+ESGU.US,D,20191108,000000,65.1417,65.4969,65.1417,65.4969,49377.502709724,0
+ESGU.US,D,20191111,000000,65.3054,65.4017,65.1814,65.3343,37046.481019819,0
+ESGU.US,D,20191112,000000,65.4969,65.7173,65.3679,65.4662,36755.212914516,0
+ESGU.US,D,20191113,000000,65.4106,65.6021,65.3253,65.492,58617.454230201,0
+ESGU.US,D,20191114,000000,65.5258,65.6121,65.3819,65.5971,59367.293227935,0
+ESGU.US,D,20191115,000000,66.254,66.254,65.8026,66.0397,57792.026623823,0
+ESGU.US,D,20191118,000000,66.1677,66.2262,65.9851,66.1478,40171.818025164,0
+ESGU.US,D,20191119,000000,66.2173,66.3007,66.0526,66.249,46144.325956049,0
+ESGU.US,D,20191120,000000,66.1777,66.2173,65.6021,65.9196,62376.727700028,0
+ESGU.US,D,20191121,000000,66.138,66.138,65.6944,65.88,53466.342513233,0
+ESGU.US,D,20191122,000000,66.0298,66.0516,65.7738,65.9573,88829.717180609,0
+ESGU.US,D,20191125,000000,66.3205,66.4892,66.3205,66.4654,96894.517798722,0
+ESGU.US,D,20191126,000000,66.6559,66.7224,66.5229,66.6797,47954.421171011,0
+ESGU.US,D,20191127,000000,66.9337,66.9813,66.7511,66.9714,267450.63864377,0
+ESGU.US,D,20191129,000000,67.155,67.155,66.6747,66.6807,87760.390330344,0
+ESGU.US,D,20191202,000000,66.6747,66.7035,66.0407,66.0526,60445.690711237,0
+ESGU.US,D,20191203,000000,65.5069,65.746,65.1616,65.6498,187867.92792043,0
+ESGU.US,D,20191204,000000,65.8601,66.262,65.8601,66.1558,31913.510568925,0
+ESGU.US,D,20191205,000000,66.4069,66.4069,66.015,66.1895,32315.641966905,0
+ESGU.US,D,20191206,000000,66.5329,66.9238,66.5329,66.8296,48099.551299606,0
+ESGU.US,D,20191209,000000,66.8116,66.8861,66.5785,66.5785,35910.636193949,0
+ESGU.US,D,20191210,000000,66.7621,66.7621,66.4832,66.5189,492975.80354185,0
+ESGU.US,D,20191211,000000,66.7918,66.7918,66.5715,66.6936,27231.048225543,0
+ESGU.US,D,20191212,000000,66.8116,67.401,66.6936,67.2978,46924.400397241,0
+ESGU.US,D,20191213,000000,67.3653,67.5875,67.1559,67.3078,36099.103791498,0
+ESGU.US,D,20191216,000000,67.7523,67.917,67.7225,67.776,39616.493713669,0
+ESGU.US,D,20191217,000000,68.0023,68.0023,67.7423,67.7423,65687.508758576,0
+ESGU.US,D,20191218,000000,67.7523,67.9339,67.7523,67.8405,47323.508250873,0
+ESGU.US,D,20191219,000000,67.9924,68.1412,67.8624,68.0529,38985.580793532,0
+ESGU.US,D,20191220,000000,68.4071,68.5619,68.3595,68.5093,41794.453490693,0
+ESGU.US,D,20191223,000000,68.7534,68.7534,68.4934,68.5203,35427.876946752,0
+ESGU.US,D,20191224,000000,68.5034,68.552,68.4776,68.5232,18732.872917878,0
+ESGU.US,D,20191226,000000,68.5321,68.9261,68.5321,68.9261,37795.312169439,0
+ESGU.US,D,20191227,000000,68.936,69.0123,68.811,68.9063,72230.458722684,0
+ESGU.US,D,20191230,000000,68.8209,68.8209,68.4161,68.4696,36827.777978813,0
+ESGU.US,D,20191231,000000,68.4846,68.6711,68.3099,68.6373,58943.997019536,0
+ESGU.US,D,20200102,000000,68.9638,69.2634,68.8209,69.2625,53493.554412344,0
+ESGU.US,D,20200103,000000,68.6373,69.072,68.6373,68.8646,45400.534047005,0
+ESGU.US,D,20200106,000000,68.552,69.0908,68.552,69.0768,42988.753507247,0
+ESGU.US,D,20200107,000000,69.0818,69.0818,68.8536,68.8963,53027.928583105,0
+ESGU.US,D,20200108,000000,68.8408,69.573,68.8408,69.2634,54089.192648448,0
+ESGU.US,D,20200109,000000,69.6464,69.7834,69.5512,69.7427,79758.076295376,0
+ESGU.US,D,20200110,000000,69.9937,69.9937,69.5055,69.5055,101044.83633726,0
+ESGU.US,D,20200113,000000,69.9104,70.1594,69.7664,70.1376,88800.489585268,0
+ESGU.US,D,20200114,000000,70.1594,70.2784,69.9549,70.0621,47037.279386147,0
+ESGU.US,D,20200115,000000,70.1207,70.4094,70.0126,70.1792,16014836.563496,0
+ESGU.US,D,20200116,000000,70.5811,70.7925,70.4798,70.7925,2520229.0283499,0
+ESGU.US,D,20200117,000000,71.1297,71.1297,70.8311,71.0255,1725844.1517695,0
+ESGU.US,D,20200121,000000,70.9582,71.101,70.851,70.9383,2539320.6951968,0
+ESGU.US,D,20200122,000000,71.2072,71.3242,70.9333,70.9869,2184432.1776195,0
+ESGU.US,D,20200123,000000,70.9194,71.101,70.5662,71.0623,897109.79572571,0
+ESGU.US,D,20200124,000000,71.3609,71.3609,70.1792,70.4491,528176.91466268,0
+ESGU.US,D,20200127,000000,69.3497,69.7149,69.1592,69.3983,433301.11663877,0
+ESGU.US,D,20200128,000000,69.8319,70.3102,69.5958,70.1118,609895.25554218,0
+ESGU.US,D,20200129,000000,70.5225,70.5225,70.0096,70.0324,921250.78162994,0
+ESGU.US,D,20200130,000000,69.7247,70.3598,69.5135,70.3598,393926.50647276,0
+ESGU.US,D,20200131,000000,70.3598,70.3598,68.8804,69.0818,425630.38463372,0
+ESGU.US,D,20200203,000000,69.4757,70.0721,69.4757,69.7059,423565.30384559,0
+ESGU.US,D,20200204,000000,70.591,70.9958,70.467,70.8222,385647.0342061,0
+ESGU.US,D,20200205,000000,71.5921,71.5921,71.0255,71.4859,321147.77837539,0
+ESGU.US,D,20200206,000000,71.8035,71.8035,71.4512,71.6507,263206.59023051,0
+ESGU.US,D,20200207,000000,71.5723,71.6308,71.2171,71.3808,330903.74813086,0
+ESGU.US,D,20200210,000000,71.3242,71.8611,71.1774,71.8611,268708.43309158,0
+ESGU.US,D,20200211,000000,72.2768,72.381,71.9295,72.0346,315154.10563408,0
+ESGU.US,D,20200212,000000,72.507,72.507,72.2618,72.4583,279875.39020839,0
+ESGU.US,D,20200213,000000,72.2668,72.622,72.0595,72.4008,343238.80121323,0
+ESGU.US,D,20200214,000000,72.6132,72.6132,72.2628,72.5457,278833.27525723,0
+ESGU.US,D,20200218,000000,72.4871,72.4871,72.0545,72.381,377231.50244388,0
+ESGU.US,D,20200219,000000,72.6607,72.8731,72.5545,72.7382,260418.88234376,0
+ESGU.US,D,20200220,000000,72.7382,72.8037,71.7181,72.4583,357825.38698502,0
+ESGU.US,D,20200221,000000,72.257,72.257,71.4661,71.6408,229173.57507524,0
+ESGU.US,D,20200224,000000,69.5909,70.0006,69.0481,69.3299,472641.45996887,0
+ESGU.US,D,20200225,000000,69.7437,69.7734,66.9923,67.2531,302300.01077237,0
+ESGU.US,D,20200226,000000,67.5995,68.3099,66.767,66.9724,371239.84539881,0
+ESGU.US,D,20200227,000000,65.6636,66.5031,63.9323,63.9799,459651.3056116,0
+ESGU.US,D,20200228,000000,62.0451,63.5651,61.3048,63.5651,923846.99837479,0
+ESGU.US,D,20200302,000000,64.1446,66.3463,63.3587,66.3463,519020.61453576,0
+ESGU.US,D,20200303,000000,66.5229,67.2701,63.9699,64.606,756673.21580447,0
+ESGU.US,D,20200304,000000,65.9435,67.3375,65.2697,67.3098,324043.32601046,0
+ESGU.US,D,20200305,000000,65.7887,66.4049,64.596,65.1834,564583.41212932,0
+ESGU.US,D,20200306,000000,63.0572,64.2398,62.4688,63.8926,461460.39297844,0
+ESGU.US,D,20200309,000000,60.1688,62.3249,58.8124,59.0526,455248.01719614,0
+ESGU.US,D,20200310,000000,61.42,61.9201,58.7747,61.9201,395627.75409128,0
+ESGU.US,D,20200311,000000,60.3236,60.5151,58.1695,58.9553,650387.569268,0
+ESGU.US,D,20200312,000000,54.7791,57.1475,49.0818,53.2421,2352018.170069,0
+ESGU.US,D,20200313,000000,56.5025,58.3114,53.6053,58.2915,991843.48716537,0
+ESGU.US,D,20200316,000000,50.5255,55.1244,50.5255,51.2954,523128.60345346,0
+ESGU.US,D,20200317,000000,52.364,55.0946,51.0979,54.665,817267.06018866,0
+ESGU.US,D,20200318,000000,51.4304,52.9474,49.189,51.853,658320.34178301,0
+ESGU.US,D,20200319,000000,51.4581,53.2848,50.0601,52.0852,902256.87605022,0
+ESGU.US,D,20200320,000000,52.6339,52.9921,49.4231,49.7178,805357.31901092,0
+ESGU.US,D,20200323,000000,49.6979,49.6979,47.272,48.1005,1351469.8987323,0
+ESGU.US,D,20200324,000000,50.5155,52.8929,50.4868,52.7619,1612916.7861536,0
+ESGU.US,D,20200325,000000,53.2878,55.4072,51.8888,53.4455,2009481.8389921,0
+ESGU.US,D,20200326,000000,54.0072,56.7804,54.0072,56.441,1665425.6729574,0
+ESGU.US,D,20200327,000000,54.8753,56.4212,54.4011,54.8356,1715605.4227669,0
+ESGU.US,D,20200330,000000,55.4756,56.7605,54.9885,56.6722,485616.4966044,0
+ESGU.US,D,20200331,000000,56.5998,56.946,55.4855,55.5927,430257.41533076,0
+ESGU.US,D,20200401,000000,53.9089,54.3544,52.8026,53.261,402749.20887353,0
+ESGU.US,D,20200402,000000,53.2441,54.5756,52.9802,54.4794,400979.42758318,0
+ESGU.US,D,20200403,000000,54.4408,54.7513,53.1063,53.7115,463189.86034419,0
+ESGU.US,D,20200406,000000,55.7356,57.6913,55.6106,57.3122,421198.87647103,0
+ESGU.US,D,20200407,000000,59.1121,59.4196,57.4104,57.4104,382629.53694908,0
+ESGU.US,D,20200408,000000,58.1159,59.5169,57.4521,59.247,278567.2033548,0
+ESGU.US,D,20200409,000000,60.2134,60.8703,59.6737,60.3295,24308263.495157,0
+ESGU.US,D,20200413,000000,60.3117,60.3117,58.7529,59.6538,6494044.1343158,0
+ESGU.US,D,20200414,000000,60.9586,61.6055,60.7076,61.549,2036430.6897454,0
+ESGU.US,D,20200415,000000,60.2432,60.5131,59.6737,60.135,1658753.7184345,0
+ESGU.US,D,20200416,000000,60.4644,60.6193,59.7123,60.5032,1447197.3284136,0
+ESGU.US,D,20200417,000000,61.9924,62.1959,61.1838,62.0411,911143.07288225,0
+ESGU.US,D,20200420,000000,61.2583,62.0192,60.9814,61.0945,1245957.2717002,0
+ESGU.US,D,20200421,000000,60.013,60.1559,58.9176,59.0634,973209.38336278,0
+ESGU.US,D,20200422,000000,60.4267,60.8891,60.0229,60.5032,1178220.8077234,0
+ESGU.US,D,20200423,000000,60.8405,61.4894,60.4049,60.4644,636598.19135535,0
+ESGU.US,D,20200424,000000,60.9288,61.4527,60.3295,61.3366,1204779.621256,0
+ESGU.US,D,20200427,000000,61.791,62.5154,61.7613,62.2544,1087446.9515284,0
+ESGU.US,D,20200428,000000,63.2199,63.2199,61.9151,61.9151,721656.54088875,0
+ESGU.US,D,20200429,000000,63.328,63.9759,63.0185,63.6674,659551.93217983,0
+ESGU.US,D,20200430,000000,63.4619,63.4619,62.6483,62.9787,4898212.3894117,0
+ESGU.US,D,20200501,000000,61.9449,61.9547,61.0558,61.3366,755365.0289509,0
+ESGU.US,D,20200504,000000,60.909,61.5975,60.5904,61.5877,1407856.9850835,0
+ESGU.US,D,20200505,000000,62.2644,62.7863,62.0312,62.1106,603813.90001485,0
+ESGU.US,D,20200506,000000,62.564,62.6315,61.7325,61.7812,648098.74619829,0
+ESGU.US,D,20200507,000000,62.6414,63.0185,62.4708,62.5928,911500.85896316,0
+ESGU.US,D,20200508,000000,63.2487,63.7239,63.0968,63.6574,541826.20168731,0
+ESGU.US,D,20200511,000000,63.2487,64.0483,63.1623,63.7526,826669.27525568,0
+ESGU.US,D,20200512,000000,63.9848,64.0136,62.4181,62.437,604818.72458575,0
+ESGU.US,D,20200513,000000,62.3804,62.5303,60.782,61.3267,656927.49568775,0
+ESGU.US,D,20200514,000000,60.8316,62.1106,60.2035,62.1106,592874.71657209,0
+ESGU.US,D,20200515,000000,61.6055,62.4181,61.3525,62.4181,560016.85231919,0
+ESGU.US,D,20200518,000000,63.8777,64.5643,63.7914,64.2646,450306.53788713,0
+ESGU.US,D,20200519,000000,64.1307,64.4889,63.5394,63.5394,534189.73651817,0
+ESGU.US,D,20200520,000000,64.469,64.8262,64.3768,64.6526,582739.79592529,0
+ESGU.US,D,20200521,000000,64.6228,64.7489,63.9074,64.1704,399493.85946132,0
+ESGU.US,D,20200522,000000,64.2071,64.3628,63.8777,64.343,485760.61888489,0
+ESGU.US,D,20200526,000000,65.8413,65.8413,65.0376,65.1646,402261.41038575,0
+ESGU.US,D,20200527,000000,65.7926,66.132,64.6427,66.132,455773.10606417,0
+ESGU.US,D,20200528,000000,66.4614,66.8384,65.8313,66.0258,726592.98095716,0
+ESGU.US,D,20200529,000000,65.871,66.4317,65.2906,66.2292,464053.58617895,0
+ESGU.US,D,20200601,000000,66.2669,66.7809,66.0635,66.643,536463.44186614,0
+ESGU.US,D,20200602,000000,66.9139,67.1758,66.5011,67.1758,408033.3565417,0
+ESGU.US,D,20200603,000000,67.6768,68.2216,67.5846,68.0658,408060.56844082,0
+ESGU.US,D,20200604,000000,67.8445,68.163,67.273,67.795,10937960.923001,0
+ESGU.US,D,20200605,000000,68.9063,69.8746,68.8963,69.4003,1588045.1103659,0
+ESGU.US,D,20200608,000000,69.564,70.2794,69.4975,70.2695,1764804.5363602,0
+ESGU.US,D,20200609,000000,69.6037,70.1266,69.4877,69.8557,2815550.6987724,0
+ESGU.US,D,20200610,000000,70.0572,70.1941,69.2842,69.4292,887753.94167198,0
+ESGU.US,D,20200611,000000,67.7662,67.9299,65.3769,65.5128,745406.48172427,0
+ESGU.US,D,20200612,000000,67.0409,67.3395,65.0277,66.3145,918489.2777942,0
+ESGU.US,D,20200615,000000,65.0097,67.2195,64.735,67.0081,619347.86301497,0
+ESGU.US,D,20200616,000000,68.9588,68.9588,67.1341,68.1839,733906.93472943,0
+ESGU.US,D,20200617,000000,68.5709,68.5907,67.8644,67.9984,609047.65527727,0
+ESGU.US,D,20200618,000000,67.7751,68.1551,67.6868,68.0857,428896.8203752,0
+ESGU.US,D,20200619,000000,68.941,68.9588,67.3683,67.7165,412899.24724206,0
+ESGU.US,D,20200622,000000,67.7463,68.2335,67.3583,68.1939,422422.40408292,0
+ESGU.US,D,20200623,000000,68.8834,69.0084,68.3634,68.4746,377646.73586736,0
+ESGU.US,D,20200624,000000,68.037,68.2424,66.3294,66.7472,532386.69624001,0
+ESGU.US,D,20200625,000000,66.7074,67.5538,66.1449,67.5141,456199.42581692,0
+ESGU.US,D,20200626,000000,67.3286,67.3286,65.8244,65.9613,551365.48409801,0
+ESGU.US,D,20200629,000000,66.3007,66.8256,65.7103,66.8166,385714.56002982,0
+ESGU.US,D,20200630,000000,66.7571,68.1939,66.7571,67.9309,413342.70041277,0
+ESGU.US,D,20200701,000000,68.047,68.5808,68.0062,68.3387,675212.88404247,0
+ESGU.US,D,20200702,000000,69.1057,69.436,68.5331,68.6691,479819.35424557,0
+ESGU.US,D,20200706,000000,69.6871,69.9024,69.5045,69.8439,464284.38339733,0
+ESGU.US,D,20200707,000000,69.571,69.9689,69.0084,69.1255,404246.87117277,0
+ESGU.US,D,20200708,000000,69.3279,69.6871,68.9111,69.6871,1536957.2894046,0
+ESGU.US,D,20200709,000000,69.9222,69.9222,68.4846,69.3577,604661.50027976,0
+ESGU.US,D,20200710,000000,69.2406,70.0761,68.9588,70.0562,393293.57785639,0
+ESGU.US,D,20200713,000000,70.6396,71.1437,69.2118,69.2992,378450.99866332,0
+ESGU.US,D,20200714,000000,68.9498,70.3033,68.7068,70.2536,526922.14375921,0
+ESGU.US,D,20200715,000000,71.0842,71.104,70.2646,70.9303,399479.7495877,0
+ESGU.US,D,20200716,000000,70.5037,70.7755,70.2506,70.6783,1560205.3218787,0
+ESGU.US,D,20200717,000000,70.8232,71.0573,70.4163,70.8807,426890.19477776,0
+ESGU.US,D,20200720,000000,70.8807,71.6874,70.6585,71.5514,457696.08026804,0
+ESGU.US,D,20200721,000000,72.0863,72.0863,71.4056,71.5802,497644.15601162,0
+ESGU.US,D,20200722,000000,71.5802,72.0813,71.5416,72.0366,401754.46278379,0
+ESGU.US,D,20200723,000000,72.0268,72.1319,70.7567,71.1337,497324.66815909,0
+ESGU.US,D,20200724,000000,70.6098,70.852,70.2259,70.6198,274409.82987946,0
+ESGU.US,D,20200727,000000,70.842,71.2359,70.5801,71.1625,388427.68715603,0
+ESGU.US,D,20200728,000000,70.98,71.231,70.6327,70.6783,481441.9897111,0
+ESGU.US,D,20200729,000000,70.9303,71.7658,70.9303,71.6388,330870.48914306,0
+ESGU.US,D,20200730,000000,70.98,71.4641,70.4551,71.3769,1680667.3600041,0
+ESGU.US,D,20200731,000000,71.9008,71.9691,70.8133,71.9593,496903.38764693,0
+ESGU.US,D,20200803,000000,72.4048,72.6777,72.2708,72.5119,333610.82816839,0
+ESGU.US,D,20200804,000000,72.366,72.7828,72.2758,72.7828,328683.458733,0
+ESGU.US,D,20200805,000000,73.0745,73.2709,73.0319,73.2313,339451.30799617,0
+ESGU.US,D,20200806,000000,73.1519,73.7065,72.9981,73.6966,275963.93167315,0
+ESGU.US,D,20200807,000000,73.3662,73.7403,73.1618,73.7145,429123.58620112,0
+ESGU.US,D,20200810,000000,73.8723,73.905,73.2799,73.8127,384474.90684808,0
+ESGU.US,D,20200811,000000,74.0935,74.2672,73.0735,73.1816,356765.1307678,0
+ESGU.US,D,20200812,000000,73.8623,74.5014,73.8623,74.3078,342800.3872831,0
+ESGU.US,D,20200813,000000,74.2582,74.5787,74.0171,74.2682,782468.08046581,0
+ESGU.US,D,20200814,000000,74.2394,74.3495,74.0072,74.2582,307003.63792617,0
+ESGU.US,D,20200817,000000,74.5499,74.6283,74.4249,74.54,348203.46102888,0
+ESGU.US,D,20200818,000000,74.7067,74.8793,74.3564,74.7623,436463.74402438,0
+ESGU.US,D,20200819,000000,74.8604,74.9776,74.3475,74.4626,372793.9471925,0
+ESGU.US,D,20200820,000000,74.1034,74.8604,74.0072,74.7632,511253.12911165,0
+ESGU.US,D,20200821,000000,74.7632,75.0838,74.6382,75.0451,289376.37439071,0
+ESGU.US,D,20200824,000000,75.6473,75.7058,75.3169,75.676,360396.40752699,0
+ESGU.US,D,20200825,000000,75.8408,76.0065,75.5729,76.0065,288974.24299273,0
+ESGU.US,D,20200826,000000,76.1603,76.9094,76.0749,76.8697,463227.15072445,0
+ESGU.US,D,20200827,000000,77.0443,77.3549,76.579,76.9967,421944.6840763,0
+ESGU.US,D,20200828,000000,77.2875,77.4919,76.9967,77.472,1603930.8123582,0
+ESGU.US,D,20200831,000000,77.4958,77.724,77.2002,77.336,514466.14890301,0
+ESGU.US,D,20200901,000000,77.5792,78.0643,77.345,78.0643,401895.56151992,0
+ESGU.US,D,20200902,000000,78.5505,79.2957,78.0871,79.1617,442876.68158162,0
+ESGU.US,D,20200903,000000,78.5703,78.6617,75.6086,76.1999,444723.05932873,0
+ESGU.US,D,20200904,000000,76.3666,76.7725,73.8425,75.5104,441924.26511272,0
+ESGU.US,D,20200908,000000,73.9775,74.3762,73.2313,73.3285,949372.76758935,0
+ESGU.US,D,20200909,000000,74.2195,75.3556,74.0747,74.8129,378749.32170543,0
+ESGU.US,D,20200910,000000,75.3853,75.4737,73.2898,73.5716,384065.7205133,0
+ESGU.US,D,20200911,000000,73.9575,74.153,72.8324,73.5905,474287.27594104,0
+ESGU.US,D,20200914,000000,74.3277,74.9666,74.1838,74.5886,412261.27938512,0
+ESGU.US,D,20200915,000000,75.2683,75.4032,74.7464,75.0451,439146.63570714,0
+ESGU.US,D,20200916,000000,75.3655,75.6473,74.6481,74.7156,385077.60002099,0
+ESGU.US,D,20200917,000000,73.4823,74.4051,73.395,74.0647,551030.87852376,0
+ESGU.US,D,20200918,000000,74.3277,74.3277,72.6677,73.3096,335699.08946316,0
+ESGU.US,D,20200921,000000,72.114,72.6102,71.3094,72.6102,375733.84014464,0
+ESGU.US,D,20200922,000000,72.8622,73.3751,72.2748,73.2709,494875.59723907,0
+ESGU.US,D,20200923,000000,73.4138,73.4138,71.3789,71.4849,750756.13951993,0
+ESGU.US,D,20200924,000000,71.0593,72.378,70.8043,71.5842,747872.68606224,0
+ESGU.US,D,20200925,000000,71.5544,73.0437,71.3222,72.9396,365178.64683378,0
+ESGU.US,D,20200928,000000,73.9318,74.2602,73.6589,74.1163,261059.87374506,0
+ESGU.US,D,20200929,000000,74.146,74.2145,73.6033,73.7165,354394.67200077,0
+ESGU.US,D,20200930,000000,73.903,75.0093,73.8543,74.2433,580877.29260833,0
+ESGU.US,D,20201001,000000,74.8386,75.0906,74.3614,74.7216,454283.50654985,0
+ESGU.US,D,20201002,000000,73.4336,74.5162,73.4336,74.0875,428348.55100051,0
+ESGU.US,D,20201005,000000,74.6134,75.4221,74.6134,75.3735,283775.76241434,0
+ESGU.US,D,20201006,000000,75.4221,75.9687,74.2502,74.3991,833832.05181066,0
+ESGU.US,D,20201007,000000,75.1879,75.8795,75.0906,75.7148,16762093.45436,0
+ESGU.US,D,20201008,000000,76.2009,76.3875,75.9687,76.3587,2568219.7320531,0
+ESGU.US,D,20201009,000000,76.834,77.1753,76.6216,77.0682,2447834.2903844,0
+ESGU.US,D,20201012,000000,77.7607,78.6656,77.6039,78.2479,602856.44430538,0
+ESGU.US,D,20201013,000000,78.3838,78.3838,77.6536,77.8391,887387.08495803,0
+ESGU.US,D,20201014,000000,78.0822,78.2528,77.22,77.4095,821901.1458225,0
+ESGU.US,D,20201015,000000,76.4926,77.4293,76.3726,77.342,1005724.5792565,0
+ESGU.US,D,20201016,000000,77.7211,77.9929,77.2348,77.2745,970519.43674322,0
+ESGU.US,D,20201019,000000,77.6039,77.7072,75.8795,76.1127,611652.94265515,0
+ESGU.US,D,20201020,000000,76.4163,77.1357,76.2307,76.3686,800176.97969861,0
+ESGU.US,D,20201021,000000,76.4163,76.8737,76.1612,76.1911,638662.26429535,0
+ESGU.US,D,20201022,000000,76.2804,76.7368,75.7257,76.6316,577012.19508641,0
+ESGU.US,D,20201023,000000,76.8141,76.8439,76.2605,76.7943,624441.52738938,0
+ESGU.US,D,20201026,000000,76.1424,76.2406,74.5837,75.3933,651229.12244422,0
+ESGU.US,D,20201027,000000,75.569,75.6165,75.1591,75.2465,527858.43465826,0
+ESGU.US,D,20201028,000000,73.912,74.0102,72.5507,72.6558,647445.66061962,0
+ESGU.US,D,20201029,000000,72.8453,74.1312,72.378,73.3751,617743.36881553,0
+ESGU.US,D,20201030,000000,73.0834,73.3246,71.6676,72.509,679230.1666298,0
+ESGU.US,D,20201102,000000,73.2799,73.8246,72.6767,73.3285,679530.50536813,0
+ESGU.US,D,20201103,000000,74.146,75.1403,74.0191,74.6631,685036.37962167,0
+ESGU.US,D,20201104,000000,75.7832,77.2825,75.5491,76.3002,517882.75401367,0
+ESGU.US,D,20201105,000000,77.6814,78.3134,77.5067,77.9066,1159462.7386026,0
+ESGU.US,D,20201106,000000,77.9829,78.2291,77.3797,77.9929,632065.89838113,0
+ESGU.US,D,20201109,000000,80.9944,80.9944,78.7043,78.7937,734021.82941457,0
+ESGU.US,D,20201110,000000,78.6755,78.7738,77.7657,78.5982,681938.25451543,0
+ESGU.US,D,20201111,000000,79.1349,79.3681,78.8224,79.2212,665098.12035797,0
+ESGU.US,D,20201112,000000,79.0069,79.1637,78.0376,78.501,596720.66497982,0
+ESGU.US,D,20201113,000000,78.997,79.6796,78.8224,79.5338,505549.71662753,0
+ESGU.US,D,20201116,000000,80.273,80.4893,79.8335,80.4893,665414.58466616,0
+ESGU.US,D,20201117,000000,80.1281,80.4497,79.6995,80.1837,839897.28176815,0
+ESGU.US,D,20201118,000000,80.138,80.4308,79.3582,79.3582,670716.8736004,0
+ESGU.US,D,20201119,000000,79.2689,79.8354,78.9097,79.7878,794609.62671005,0
+ESGU.US,D,20201120,000000,79.7878,79.7978,79.25,79.2789,598934.90728901,0
+ESGU.US,D,20201123,000000,79.9019,80.0706,79.25,79.8255,471450.18349666,0
+ESGU.US,D,20201124,000000,80.4397,81.1601,80.1837,81.0727,648487.77557078,0
+ESGU.US,D,20201125,000000,81.1224,81.1511,80.7126,81.0628,590082.97729289,0
+ESGU.US,D,20201127,000000,81.3843,81.4786,81.1601,81.4141,319877.88975019,0
+ESGU.US,D,20201130,000000,81.296,81.3346,80.3425,81.0142,476988.30888987,0
+ESGU.US,D,20201201,000000,81.8903,82.1582,81.6482,81.812,539805.46621626,0
+ESGU.US,D,20201202,000000,81.549,81.94,81.296,81.92,606029.15017214,0
+ESGU.US,D,20201203,000000,82.0084,82.2714,81.7058,81.9002,513916.87168021,0
+ESGU.US,D,20201204,000000,82.0848,82.6702,82.0848,82.6702,489494.69615183,0
+ESGU.US,D,20201207,000000,82.5244,82.6702,82.2714,82.5928,561521.56955523,0
+ESGU.US,D,20201208,000000,82.2614,82.9916,82.2614,82.8855,491669.63238451,0
+ESGU.US,D,20201209,000000,83.08,83.08,81.7455,82.0183,618146.50806162,0
+ESGU.US,D,20201210,000000,81.6482,82.2614,81.3326,82.0659,831287.23531969,0
+ESGU.US,D,20201211,000000,81.8318,82.048,81.2573,81.94,771880.63601526,0
+ESGU.US,D,20201214,000000,82.5561,82.7516,81.6522,81.6948,688150.63029775,0
+ESGU.US,D,20201215,000000,82.3011,82.7516,81.9498,82.7516,628633.16770064,0
+ESGU.US,D,20201216,000000,82.8686,83.074,82.5749,82.8389,845667.21222787,0
+ESGU.US,D,20201217,000000,83.3568,83.4947,83.1822,83.4947,581401.37362825,0
+ESGU.US,D,20201218,000000,83.6892,83.6892,82.6732,83.2487,497963.64386415,0
+ESGU.US,D,20201221,000000,82.4192,83.1573,81.6472,82.9758,874456.39363957,0
+ESGU.US,D,20201222,000000,83.0046,83.1425,82.5987,82.9361,676536.18861778,0
+ESGU.US,D,20201223,000000,82.946,83.3767,82.9163,82.9361,645760.53857095,0
+ESGU.US,D,20201224,000000,83.0928,83.2586,82.8706,83.2586,360253.29309463,0
+ESGU.US,D,20201228,000000,83.8857,83.8857,83.582,83.7874,542534.71891232,0
+ESGU.US,D,20201229,000000,84.1099,84.2061,83.4352,83.6009,660084.07598468,0
+ESGU.US,D,20201230,000000,83.846,83.9919,83.6307,83.7289,626754.53881384,0
+ESGU.US,D,20201231,000000,83.7577,84.2279,83.5493,84.0999,540688.34116521,0
+ESGU.US,D,20210104,000000,84.481,84.481,82.0659,82.9858,898310.14283095,0
+ESGU.US,D,20210105,000000,82.9073,83.7477,82.7476,83.5722,883434.30465008,0
+ESGU.US,D,20210106,000000,83.1822,84.7737,82.9956,84.0117,685301.44367598,0
+ESGU.US,D,20210107,000000,84.6179,85.4881,84.5793,85.3422,569176.17599045,0
+ESGU.US,D,20210108,000000,85.7917,85.9088,84.9116,85.8889,620379.89948498,0
+ESGU.US,D,20210111,000000,85.234,85.7619,85.0674,85.3422,563657.19971142,0
+ESGU.US,D,20210112,000000,85.4295,85.6161,84.8828,85.4394,668284.93609834,0
+ESGU.US,D,20210113,000000,85.5267,85.9187,85.2539,85.6547,1192047.4760163,0
+ESGU.US,D,20210114,000000,85.7719,85.9683,85.2639,85.3799,10180587.252756,0
+ESGU.US,D,20210115,000000,85.1557,85.2132,84.3252,84.7062,2235014.058827,0
+ESGU.US,D,20210119,000000,85.234,85.5664,85.0009,85.4295,2565797.8730322,0
+ESGU.US,D,20210120,000000,85.9286,86.8275,85.9286,86.6321,1349362.4883233,0
+ESGU.US,D,20210121,000000,86.8474,87.0022,86.4753,86.7095,1180286.8963596,0
+ESGU.US,D,20210122,000000,86.3672,86.6797,86.1628,86.4565,854378.04348785,0
+ESGU.US,D,20210125,000000,86.7392,86.9357,85.4881,86.769,1037679.4115981,0
+ESGU.US,D,20210126,000000,86.9169,87.1104,86.5348,86.6222,800745.4060356,0
+ESGU.US,D,20210127,000000,85.8016,85.8016,83.9521,84.4324,850062.43785841,0
+ESGU.US,D,20210128,000000,84.8828,86.2392,84.863,85.2539,720465.26441654,0
+ESGU.US,D,20210129,000000,84.8868,85.0386,83.1772,83.6495,855541.10021283,0
+ESGU.US,D,20210201,000000,84.5504,85.2837,83.9442,84.99,1097967.8780034,0
+ESGU.US,D,20210202,000000,85.8493,86.6083,85.8403,86.2411,729360.5318816,0
+ESGU.US,D,20210203,000000,86.5051,86.7095,86.0448,86.3176,1382040.9556118,0
+ESGU.US,D,20210204,000000,86.6599,87.3167,86.5348,87.3167,1444361.2438174,0
+ESGU.US,D,20210205,000000,87.6491,87.8436,87.3872,87.7076,1031577.8991085,0
+ESGU.US,D,20210208,000000,88.184,88.3526,87.8525,88.3526,1385201.5673012,0
+ESGU.US,D,20210209,000000,88.1958,88.421,88.0986,88.2742,1355842.9517044,0
+ESGU.US,D,20210210,000000,88.7445,88.7445,87.7076,88.3238,815741.17814219,0
+ESGU.US,D,20210211,000000,88.5481,88.6969,87.8833,88.4985,811194.77529437,0
+ESGU.US,D,20210212,000000,88.2842,88.9976,88.2842,88.9291,619644.17036086,0
+ESGU.US,D,20210216,000000,89.2813,89.2903,88.6165,88.8319,1312492.3807237,0
+ESGU.US,D,20210217,000000,88.3288,88.7534,87.9815,88.7237,762952.10956239,0
+ESGU.US,D,20210218,000000,88.1403,88.5282,87.6193,88.3615,833716.14927741,0
+ESGU.US,D,20210219,000000,88.7336,88.7624,88.1175,88.1859,558571.59812194,0
+ESGU.US,D,20210222,000000,87.5509,88.0113,87.3832,87.4229,602077.37771231,0
+ESGU.US,D,20210223,000000,86.641,87.7265,85.7521,87.4626,669750.34725789,0
+ESGU.US,D,20210224,000000,87.1401,88.3715,86.8275,88.3139,642346.95700465,0
+ESGU.US,D,20210225,000000,88.049,88.3427,85.7421,86.1241,766373.75391362,0
+ESGU.US,D,20210226,000000,86.4655,86.8672,85.2043,85.7619,964359.46906291,0
+ESGU.US,D,20210301,000000,86.9635,88.1562,86.9337,87.8833,977005.94721287,0
+ESGU.US,D,20210302,000000,88.049,88.049,87.0717,87.0905,846948.18718233,0
+ESGU.US,D,20210303,000000,86.9457,87.1699,85.7322,85.7619,707968.95563573,0
+ESGU.US,D,20210304,000000,85.6449,86.2223,83.458,84.5008,1027115.1476543,0
+ESGU.US,D,20210305,000000,85.3799,86.3146,83.4352,86.1141,849123.12341501,0
+ESGU.US,D,20210308,000000,86.1727,86.9555,85.493,85.5566,1044618.4458715,0
+ESGU.US,D,20210309,000000,86.4655,87.5271,86.4655,86.9258,1412349.9719812,0
+ESGU.US,D,20210310,000000,87.5608,87.8297,87.1381,87.4031,702264.5353035,0
+ESGU.US,D,20210311,000000,88.0202,88.8904,87.9815,88.3913,728989.6437752,0
+ESGU.US,D,20210312,000000,88.0589,88.5282,87.8258,88.5282,1398770.2264765,0
+ESGU.US,D,20210315,000000,88.5679,89.1643,88.0788,89.1543,828236.47907487,0
+ESGU.US,D,20210316,000000,89.194,89.4271,88.7039,88.9389,840258.0913934,0
+ESGU.US,D,20210317,000000,88.4895,89.4271,88.2742,89.2138,613758.33736788,0
+ESGU.US,D,20210318,000000,88.4985,89.0174,87.6779,87.7851,725805.85157917,0
+ESGU.US,D,20210319,000000,87.6005,88.1015,87.1104,87.7166,663077.38488692,0
+ESGU.US,D,20210322,000000,87.7553,88.7534,87.7553,88.4508,628806.51757646,0
+ESGU.US,D,20210323,000000,88.2256,88.6165,87.5439,87.7751,1719872.6516868,0
+ESGU.US,D,20210324,000000,88.0788,88.3555,87.1202,87.1202,983121.56957612,0
+ESGU.US,D,20210325,000000,86.7184,87.787,86.2878,87.6015,852934.80498683,0
+ESGU.US,D,20210326,000000,88.0043,89.1008,87.6948,89.0333,857255.44985685,0
+ESGU.US,D,20210329,000000,88.6989,89.1206,88.2484,88.8368,1827220.5701367,0
+ESGU.US,D,20210330,000000,88.5818,88.8269,88.2682,88.6899,941601.25077277,0
+ESGU.US,D,20210331,000000,88.8517,89.5532,88.8269,89.1008,897897.93295183,0
+ESGU.US,D,20210401,000000,89.5532,90.1604,89.5532,90.1604,1974060.009134,0
+ESGU.US,D,20210405,000000,90.9641,91.4453,90.8271,91.357,1378385.4904978,0
+ESGU.US,D,20210406,000000,91.2578,91.6209,91.1993,91.367,912091.45795869,0
+ESGU.US,D,20210407,000000,91.2478,91.5317,91.1605,91.4453,800573.0640079,0
+ESGU.US,D,20210408,000000,91.7687,91.9444,91.5515,91.9444,927282.75259963,0
+ESGU.US,D,20210409,000000,91.9742,92.6171,91.9057,92.6122,964316.13159395,0
+ESGU.US,D,20210412,000000,92.4544,92.7103,92.3076,92.642,908439.01638907,0
+ESGU.US,D,20210413,000000,92.7491,93.1549,92.6122,93.015,863996.94589966,0
+ESGU.US,D,20210414,000000,93.0527,93.2452,92.4802,92.632,1024830.3559771,0
+ESGU.US,D,20210415,000000,93.1112,93.6808,93.1112,93.6719,1878518.023506,0
+ESGU.US,D,20210416,000000,93.906,94.1124,93.5726,93.9159,707925.61816678,0
+ESGU.US,D,20210419,000000,93.7393,93.7591,93.0349,93.3772,1120840.9909787,0
+ESGU.US,D,20210420,000000,93.1995,93.3285,92.3869,92.7868,1977580.4226005,0
+ESGU.US,D,20210421,000000,92.503,93.6719,92.503,93.6719,1315928.1349486,0
+ESGU.US,D,20210422,000000,93.7096,93.8663,92.5725,92.8364,1514381.4916233,0
+ESGU.US,D,20210423,000000,92.9952,94.171,92.9455,93.8763,1052039.231544,0
+ESGU.US,D,20210426,000000,93.9656,94.1948,93.906,94.0926,673213.31338185,0
+ESGU.US,D,20210427,000000,94.1323,94.1561,93.7731,93.9656,965207.06932781,0
+ESGU.US,D,20210428,000000,93.9258,94.2791,93.8216,93.9258,1463378.3299037,0
+ESGU.US,D,20210429,000000,94.5728,94.7097,93.6123,94.3962,1304547.5140313,0
+ESGU.US,D,20210430,000000,93.906,94.0578,93.523,93.6521,1035517.577391,0
+ESGU.US,D,20210503,000000,94.1898,94.2593,93.7741,93.8861,784670.2285976,0
+ESGU.US,D,20210504,000000,93.3285,93.523,92.3274,93.269,1431606.925919,0
+ESGU.US,D,20210505,000000,93.6193,93.6619,93.0627,93.2294,797812.56802027,0
+ESGU.US,D,20210506,000000,93.2294,93.906,92.6707,93.906,1023655.2050746,0
+ESGU.US,D,20210507,000000,94.1898,94.7494,94.0043,94.6025,1168673.4625278,0
+ESGU.US,D,20210510,000000,94.5927,94.6313,93.5826,93.5826,768180.82558424,0
+ESGU.US,D,20210511,000000,92.3473,93.015,91.866,92.886,1167600.1042851,0
+ESGU.US,D,20210512,000000,92.2491,92.4455,90.6506,90.8073,914953.74660595,0
+ESGU.US,D,20210513,000000,91.1318,92.2976,91.1318,91.7787,1115692.9028061,0
+ESGU.US,D,20210514,000000,92.4356,93.4883,92.4356,93.2889,721952.84823462,0
+ESGU.US,D,20210517,000000,93.0448,93.2294,92.5228,93.0349,855770.88958311,0
+ESGU.US,D,20210518,000000,93.0627,93.1301,92.2093,92.2391,836740.70147123,0
+ESGU.US,D,20210519,000000,90.9938,92.0238,90.7686,91.9345,568700.47168006,0
+ESGU.US,D,20210520,000000,92.1895,93.3772,92.1895,93.1013,907749.64827825,0
+ESGU.US,D,20210521,000000,93.4446,93.7493,92.9158,93.0448,760870.90320443,0
+ESGU.US,D,20210524,000000,93.4347,94.2493,93.4347,94.0141,665934.63429361,0
+ESGU.US,D,20210525,000000,94.299,94.3178,93.6838,93.8266,728580.45744041,0
+ESGU.US,D,20210526,000000,93.9358,94.171,93.7581,94.0628,3069564.7063438,0
+ESGU.US,D,20210527,000000,94.2791,94.3565,94.043,94.0826,1018308.5708233,0
+ESGU.US,D,20210528,000000,94.3763,94.5629,94.2295,94.3078,773185.7993245,0
+ESGU.US,D,20210601,000000,94.799,94.8874,94.0826,94.161,1159640.1198709,0
+ESGU.US,D,20210602,000000,94.3178,94.534,94.1124,94.4061,1015763.7543323,0
+ESGU.US,D,20210603,000000,94.0628,94.2195,93.4059,93.9755,773759.26490206,0
+ESGU.US,D,20210604,000000,94.3465,94.9072,94.3228,94.8476,1529276.4789183,0
+ESGU.US,D,20210607,000000,94.9171,94.9171,94.6145,94.8675,552818.80108018,0
+ESGU.US,D,20210608,000000,95.0977,95.1126,94.4617,94.927,544880.98932459,0
+ESGU.US,D,20210609,000000,95.1423,95.1423,94.7097,94.7494,610088.76238031,0
+ESGU.US,D,20210610,000000,95.0342,95.4083,94.7642,95.2693,595863.99408188,0
+ESGU.US,D,20210611,000000,95.2891,95.4876,95.0837,95.4876,559092.65559752,0
+ESGU.US,D,20210614,000000,95.5739,95.7327,95.2426,95.7327,1140170.5099808,0
+ESGU.US,D,20210615,000000,95.7625,95.7625,95.2891,95.4776,730083.15898022,0
+ESGU.US,D,20210616,000000,95.5164,95.5363,94.425,94.9746,721571.88164706,0
+ESGU.US,D,20210617,000000,94.9944,95.182,94.3307,95.0044,655234.31085416,0
+ESGU.US,D,20210618,000000,94.3655,94.3753,93.7165,93.7165,729873.52657226,0
+ESGU.US,D,20210621,000000,94.0023,95.0342,93.9239,94.9944,1266557.6871757,0
+ESGU.US,D,20210622,000000,95.1036,95.7575,94.8774,95.5064,585324.92634086,0
+ESGU.US,D,20210623,000000,95.5561,95.7823,95.4578,95.5064,547855.14911265,0
+ESGU.US,D,20210624,000000,96.0869,96.1563,95.9351,96.0572,1250616.5535369,0
+ESGU.US,D,20210625,000000,96.3419,96.451,96.1385,96.3717,594403.62216291,0
+ESGU.US,D,20210628,000000,96.7656,96.7656,96.2952,96.6664,582444.49642752,0
+ESGU.US,D,20210629,000000,96.7716,96.9114,96.6267,96.7656,1080363.7949746,0
+ESGU.US,D,20210630,000000,96.6763,96.9214,96.6366,96.8043,954621.6405735,0
+ESGU.US,D,20210701,000000,96.9114,97.2855,96.8638,97.2855,1814780.7008504,0
+ESGU.US,D,20210702,000000,97.482,98.0525,97.4145,97.9939,638398.20808916,0
+ESGU.US,D,20210706,000000,98.1636,98.1636,97.1674,97.8064,749051.86835707,0
+ESGU.US,D,20210707,000000,98.1011,98.2321,97.5018,98.1934,668359.51685887,0
+ESGU.US,D,20210708,000000,96.7854,97.5315,96.5969,97.3748,759496.19837526,0
+ESGU.US,D,20210709,000000,97.5901,98.4484,97.5901,98.3799,483632.0436655,0
+ESGU.US,D,20210712,000000,98.5774,98.7251,98.3114,98.7053,2657394.133289,0
+ESGU.US,D,20210713,000000,98.4583,98.8641,98.2717,98.3699,614316.68522373,0
+ESGU.US,D,20210714,000000,98.6468,98.9038,98.1339,98.4384,2284465.1344491,0
+ESGU.US,D,20210715,000000,98.3898,98.3898,97.6198,98.1339,617301.93134105,0
+ESGU.US,D,20210716,000000,98.3016,98.4384,97.3003,97.4333,590883.20869639,0
+ESGU.US,D,20210719,000000,96.2526,96.327,95.3586,95.9778,877391.24735113,0
+ESGU.US,D,20210720,000000,96.3419,97.7717,96.067,97.4423,1445797.4273816,0
+ESGU.US,D,20210721,000000,97.6298,98.242,97.6298,98.2033,949188.33138426,0
+ESGU.US,D,20210722,000000,98.2231,98.4979,98.0376,98.4286,467169.85255125,0
+ESGU.US,D,20210723,000000,99.0427,99.5887,98.7848,99.539,12889674.923723,0
+ESGU.US,D,20210726,000000,99.4992,99.737,99.3305,99.737,2561003.539548,0
+ESGU.US,D,20210727,000000,99.3602,99.3602,98.4682,99.1915,1073617.2596912,0
+ESGU.US,D,20210728,000000,99.2213,99.4892,98.8542,99.1518,1366790.197932,0
+ESGU.US,D,20210729,000000,99.132,99.8266,99.132,99.5589,762031.94423318,0
+ESGU.US,D,20210730,000000,98.9038,99.3404,98.8343,98.9534,1453699.9644531,0
+ESGU.US,D,20210802,000000,99.4792,99.509,98.7649,98.8343,737013.12262058,0
+ESGU.US,D,20210803,000000,99.1122,99.5788,98.4583,99.5788,912973.32505952,0
+ESGU.US,D,20210804,000000,99.2412,99.4396,99.0526,99.1915,1382864.3675219,0
+ESGU.US,D,20210805,000000,99.6484,99.8266,99.3404,99.8166,680138.23778162,0
+ESGU.US,D,20210806,000000,99.9759,100.035,99.737,99.8963,551200.19700711,0
+ESGU.US,D,20210809,000000,99.8963,99.9759,99.6186,99.8564,796560.82066115,0
+ESGU.US,D,20210810,000000,100.035,100.144,99.737,99.8564,1007297.8301644,0
+ESGU.US,D,20210811,000000,100.055,100.134,99.8166,100.094,734857.33550209,0
+ESGU.US,D,20210812,000000,100.015,100.392,99.8465,100.362,849756.05203138,0
+ESGU.US,D,20210813,000000,100.531,100.541,100.362,100.541,758218.24696513,0
+ESGU.US,D,20210816,000000,100.174,100.759,99.8266,100.759,1381663.0125686,0
+ESGU.US,D,20210817,000000,100.332,100.332,99.3503,100.084,1948252.0424471,0
+ESGU.US,D,20210818,000000,99.7768,100.194,98.9336,98.9633,806958.78966603,0
+ESGU.US,D,20210819,000000,98.3114,99.4594,98.2619,99.1221,872076.8642395,0
+ESGU.US,D,20210820,000000,99.1022,100.055,99.1022,99.9759,614948.60599197,0
+ESGU.US,D,20210823,000000,100.551,101.106,100.302,100.889,873870.83388461,0
+ESGU.US,D,20210824,000000,101.077,101.216,100.957,101.087,3260310.0406332,0
+ESGU.US,D,20210825,000000,101.087,101.454,101.067,101.354,1230588.595791,0
+ESGU.US,D,20210826,000000,101.196,101.334,100.699,100.739,956250.32312772,0
+ESGU.US,D,20210827,000000,101.007,101.731,100.908,101.632,1793703.5732164,0
+ESGU.US,D,20210830,000000,102.029,102.297,101.781,102.099,638769.09619557,0
+ESGU.US,D,20210831,000000,102.238,102.366,101.801,101.969,876499.30176915,0
+ESGU.US,D,20210901,000000,102.079,102.307,101.969,102.019,840692.47393107,0
+ESGU.US,D,20210902,000000,102.366,102.506,102.019,102.357,712700.80253676,0
+ESGU.US,D,20210903,000000,102.129,102.466,101.999,102.357,609720.89781825,0
+ESGU.US,D,20210907,000000,102.337,102.347,101.771,101.959,698134.37372726,0
+ESGU.US,D,20210908,000000,101.801,101.949,101.295,101.771,750526.35014966,0
+ESGU.US,D,20210909,000000,101.712,102.178,101.295,101.404,953252.98283301,0
+ESGU.US,D,20210910,000000,101.831,101.949,100.531,100.581,897006.99521795,0
+ESGU.US,D,20210913,000000,101.206,101.314,100.273,100.739,1225323.597237,0
+ESGU.US,D,20210914,000000,101.136,101.186,100.055,100.283,1401935.8774065,0
+ESGU.US,D,20210915,000000,100.442,101.236,100.134,101.126,731333.89849123,0
+ESGU.US,D,20210916,000000,100.938,101.246,100.302,100.967,794274.01328768,0
+ESGU.US,D,20210917,000000,100.759,100.938,99.956,100.045,801358.17768966,0
+ESGU.US,D,20210920,000000,98.4384,98.884,97.1376,98.3016,990677.40689604,0
+ESGU.US,D,20210921,000000,98.8244,99.1717,98.111,98.242,1077431.9648073,0
+ESGU.US,D,20210922,000000,98.7848,99.6972,98.5575,99.2412,847722.21453484,0
+ESGU.US,D,20210923,000000,99.6574,100.819,99.6484,100.422,660031.66788268,0
+ESGU.US,D,20210924,000000,100.094,100.709,99.9162,100.531,697086.21168742,0
+ESGU.US,D,20210927,000000,100.264,100.521,100.064,100.254,684500.20442436,0
+ESGU.US,D,20210928,000000,99.4297,99.5788,97.9662,98.0942,1023041.4255725,0
+ESGU.US,D,20210929,000000,98.4186,98.7848,98.0445,98.1339,1118426.1868945,0
+ESGU.US,D,20210930,000000,98.5376,98.7153,97.0196,97.099,862161.65448181,0
+ESGU.US,D,20211001,000000,97.3847,98.5774,96.6445,98.1735,735924.64665613,0
+ESGU.US,D,20211004,000000,97.8084,98.0157,96.319,96.8519,949496.73290753,0
+ESGU.US,D,20211005,000000,97.2756,98.4087,97.0691,97.8679,581717.83793644,0
+ESGU.US,D,20211006,000000,97.0891,98.3601,96.6445,98.3214,724288.03231762,0
+ESGU.US,D,20211007,000000,99.013,99.8465,99.013,99.1518,764947.64883056,0
+ESGU.US,D,20211008,000000,99.3404,99.4197,98.8244,98.9236,530330.68608493,0
+ESGU.US,D,20211011,000000,98.8641,99.509,98.2866,98.2916,437746.73467507,0
+ESGU.US,D,20211012,000000,98.4186,98.6656,97.9463,98.1339,608091.20741591,0
+ESGU.US,D,20211013,000000,98.4186,98.755,97.7885,98.6071,675997.99772424,0
+ESGU.US,D,20211014,000000,99.4098,100.362,99.4098,100.352,631175.96849538,0
+ESGU.US,D,20211015,000000,100.739,101.106,100.64,100.997,888394.93307327,0
+ESGU.US,D,20211018,000000,100.581,101.434,100.452,101.394,749886.36659649,0
+ESGU.US,D,20211019,000000,101.731,102.149,101.622,102.129,883958.38567001,0
+ESGU.US,D,20211020,000000,102.238,102.556,102.158,102.486,861995.3595428,0
+ESGU.US,D,20211021,000000,102.317,102.793,102.178,102.734,2294560.7490194,0
+ESGU.US,D,20211022,000000,102.614,102.922,102.119,102.575,1433729.4540497,0
+ESGU.US,D,20211025,000000,102.783,103.191,102.396,103.071,755399.29578682,0
+ESGU.US,D,20211026,000000,103.448,103.806,103.141,103.21,1989227.1154202,0
+ESGU.US,D,20211027,000000,103.349,103.458,102.714,102.734,995786.18899217,0
+ESGU.US,D,20211028,000000,102.932,103.746,102.932,103.716,829369.3003564,0
+ESGU.US,D,20211029,000000,103.071,104.024,103.071,103.934,649027.98216054,0
+ESGU.US,D,20211101,000000,104.193,104.261,103.726,104.163,1303947.8444027,0
+ESGU.US,D,20211102,000000,104.183,104.529,104.113,104.47,823801.94736784,0
+ESGU.US,D,20211103,000000,104.371,105.224,104.212,105.155,747607.62200794,0
+ESGU.US,D,20211104,000000,105.293,105.681,105.204,105.631,979215.15028147,0
+ESGU.US,D,20211105,000000,106.166,106.425,105.503,105.859,745605.02780297,0
+ESGU.US,D,20211108,000000,106.018,106.246,105.78,105.988,715591.31093126,0
+ESGU.US,D,20211109,000000,106.128,106.186,105.353,105.681,926957.2176584,0
+ESGU.US,D,20211110,000000,105.224,105.681,104.381,104.758,848742.15682746,0
+ESGU.US,D,20211111,000000,105.165,105.165,104.698,104.698,714712.46737478,0
+ESGU.US,D,20211112,000000,105.026,105.711,104.818,105.601,617367.44146854,0
+ESGU.US,D,20211115,000000,105.909,105.909,105.323,105.581,812645.06873219,0
+ESGU.US,D,20211116,000000,105.591,106.395,105.581,106.098,928766.30502525,0
+ESGU.US,D,20211117,000000,106.098,106.108,105.631,105.74,1228167.7446182,0
+ESGU.US,D,20211118,000000,105.978,106.128,105.323,106.068,1022001.3263176,0
+ESGU.US,D,20211119,000000,106.028,106.355,105.82,105.879,1271193.7885057,0
+ESGU.US,D,20211122,000000,106.276,106.831,105.363,105.363,1219287.5948748,0
+ESGU.US,D,20211123,000000,105.274,105.691,104.559,105.413,860168.13090987,0
+ESGU.US,D,20211124,000000,105.046,105.73,104.668,105.72,916486.68358923,0
+ESGU.US,D,20211126,000000,104.123,104.47,103.171,103.329,653092.63360929,0
+ESGU.US,D,20211129,000000,104.529,105.135,104.004,104.659,933334.88053161,0
+ESGU.US,D,20211130,000000,104.103,104.549,102.526,102.654,2406956.9786786,0
+ESGU.US,D,20211201,000000,103.786,104.579,101.246,101.276,2089105.8714881,0
+ESGU.US,D,20211202,000000,101.276,103.299,101.266,102.903,1105323.1535484,0
+ESGU.US,D,20211203,000000,103.319,103.468,100.829,101.831,963311.30702306,0
+ESGU.US,D,20211206,000000,102.337,103.448,101.712,103.001,717475.98690675,0
+ESGU.US,D,20211207,000000,104.371,105.403,104.371,105.254,819542.78123286,0
+ESGU.US,D,20211208,000000,105.353,105.74,105.016,105.651,617006.63184329,0
+ESGU.US,D,20211209,000000,105.303,105.561,104.698,104.768,736756.1213512,0
+ESGU.US,D,20211210,000000,105.443,105.601,104.678,105.551,596232.86649205,0
+ESGU.US,D,20211213,000000,105.503,105.541,104.569,104.639,700106.73248878,0
+ESGU.US,D,20211214,000000,103.726,104.331,103.091,103.756,1039971.2582122,0
+ESGU.US,D,20211215,000000,103.706,105.511,103.2,105.473,948862.79644304,0
+ESGU.US,D,20211216,000000,105.829,105.948,104.004,104.421,1303322.9785713,0
+ESGU.US,D,20211217,000000,103.796,104.52,102.991,103.458,1397908.516338,0
+ESGU.US,D,20211220,000000,102.357,102.357,101.434,102.307,1872529.3900052,0
+ESGU.US,D,20211221,000000,103.151,104.212,102.594,104.133,883484.69705584,0
+ESGU.US,D,20211222,000000,104.133,105.175,104.053,105.145,872765.2245022,0
+ESGU.US,D,20211223,000000,105.234,106.156,105.234,105.8,801732.08934042,0
+ESGU.US,D,20211227,000000,106.137,107.268,106.128,107.268,1049259.5864422,0
+ESGU.US,D,20211228,000000,107.368,107.576,106.941,107.139,796946.82648928,0
+ESGU.US,D,20211229,000000,107.139,107.476,106.861,107.228,662264.05145793,0
+ESGU.US,D,20211230,000000,107.258,107.625,106.941,107.04,576283.52089909,0
+ESGU.US,D,20211231,000000,106.881,107.208,106.683,106.713,579280.86119379,0
+ESGU.US,D,20220103,000000,107.01,107.318,106.425,107.248,932767.46204274,0
+ESGU.US,D,20220104,000000,107.586,107.715,106.553,107.06,919533.40844158,0
+ESGU.US,D,20220105,000000,106.98,107.08,104.748,104.808,4533623.3337253,0
+ESGU.US,D,20220106,000000,104.52,105.393,104.093,104.738,1888557.1985818,0
+ESGU.US,D,20220107,000000,104.768,105.056,103.944,104.261,746880.96351685,0
+ESGU.US,D,20220110,000000,103.359,104.203,102.059,104.173,1104543.0791073,0
+ESGU.US,D,20220111,000000,104.133,105.155,103.428,105.155,808282.09424134,0
+ESGU.US,D,20220112,000000,105.581,105.909,104.916,105.403,751254.01648886,0
+ESGU.US,D,20220113,000000,105.601,105.73,103.518,103.776,1100439.121582,0
+ESGU.US,D,20220114,000000,102.922,103.776,102.594,103.686,971677.45422762,0
+ESGU.US,D,20220118,000000,102.624,102.624,101.563,101.821,5594548.7621014,0
+ESGU.US,D,20220119,000000,102.168,102.575,100.689,100.709,2606667.1219531,0
+ESGU.US,D,20220120,000000,101.246,102.406,99.539,99.6972,1385755.8837645,0
+ESGU.US,D,20220121,000000,99.2808,99.946,97.6873,97.6873,2138444.0681213,0
+ESGU.US,D,20220124,000000,96.2327,98.2956,93.7999,98.1219,3507559.3716552,0
+ESGU.US,D,20220125,000000,96.5661,98.0624,95.3129,96.8361,1438953.1308309,0
+ESGU.US,D,20220126,000000,98.5069,98.9435,95.4916,96.4014,1096896.5354569,0
+ESGU.US,D,20220127,000000,97.5683,98.2609,95.5313,95.9658,4223309.9225887,0
+ESGU.US,D,20220128,000000,96.1643,98.3591,95.1284,98.3402,2500403.648075,0
+ESGU.US,D,20220131,000000,98.2212,100.362,97.9444,100.302,1163049.6700447,0
+ESGU.US,D,20220201,000000,100.591,101.116,99.6186,101.007,1450449.6542815,0
+ESGU.US,D,20220202,000000,101.533,101.891,100.839,101.662,1376212.5699614,0
+ESGU.US,D,20220203,000000,100.114,100.67,98.9832,99.1816,1207733.6240818,0
+ESGU.US,D,20220204,000000,99.251,100.68,98.6558,99.747,1071236.722443,0
+ESGU.US,D,20220207,000000,100.025,100.322,99.1717,99.4892,1062278.9683948,0
+ESGU.US,D,20220208,000000,99.3205,100.521,99.0328,100.322,1416694.8052061,0
+ESGU.US,D,20220209,000000,101.256,101.911,101.256,101.821,1281520.2002944,0
+ESGU.US,D,20220210,000000,100.432,101.999,99.5589,100.025,1275356.2012217,0
+ESGU.US,D,20220211,000000,100.104,100.541,97.6675,98.0137,1155039.2932249,0
+ESGU.US,D,20220214,000000,97.7955,98.3006,96.9054,97.6575,1657733.7761419,0
+ESGU.US,D,20220215,000000,98.9931,99.3602,98.6171,99.3106,1306989.5300146,0
+ESGU.US,D,20220216,000000,98.7848,99.6484,98.2906,99.3106,1060780.2982475,0
+ESGU.US,D,20220217,000000,98.6558,98.6855,96.965,97.0643,1178177.4702544,0
+ESGU.US,D,20220218,000000,97.1128,97.4293,95.8528,96.3915,1580102.2593697,0
+ESGU.US,D,20220222,000000,95.8378,96.6485,94.552,95.3229,1529633.2571511,0
+ESGU.US,D,20220223,000000,96.0948,96.1544,93.4337,93.5726,1872357.0479775,0
+ESGU.US,D,20220224,000000,90.9026,95.3129,90.8629,95.2247,1845814.3600147,0
+ESGU.US,D,20220225,000000,95.5114,97.3113,95.0461,97.2617,1132208.5098705,0
+ESGU.US,D,20220228,000000,96.1048,97.5286,95.818,97.0841,1650943.9033895,0
+ESGU.US,D,20220301,000000,96.8956,97.2518,95.0461,95.6593,1260917.7691228,0
+ESGU.US,D,20220302,000000,96.1544,97.736,95.8963,97.351,1351290.5017678,0
+ESGU.US,D,20220303,000000,97.9444,98.0237,96.3518,96.8162,967563.41822123,0
+ESGU.US,D,20220304,000000,95.9956,96.1722,94.928,95.8765,931848.30456165,0
+ESGU.US,D,20220307,000000,95.818,95.8378,93.0388,93.0587,1111892.3075635,0
+ESGU.US,D,20220308,000000,93.1767,94.7295,92.0496,92.3264,1229522.2924851,0
+ESGU.US,D,20220309,000000,94.2652,95.3526,93.8793,94.8784,1699561.4886204,0
+ESGU.US,D,20220310,000000,93.7701,94.5023,93.1966,94.295,836753.80349673,0
+ESGU.US,D,20220311,000000,94.799,95.0064,92.8205,92.9694,2158842.9139737,0
+ESGU.US,D,20220314,000000,93.0785,93.8793,91.8809,92.1091,2260740.3898165,0
+ESGU.US,D,20220315,000000,92.772,94.3337,92.4653,94.1461,1224184.7288668,0
+ESGU.US,D,20220316,000000,95.0957,96.461,93.9735,96.461,1238136.370326,0
+ESGU.US,D,20220317,000000,96.0353,97.736,95.9282,97.726,993544.73478388,0
+ESGU.US,D,20220318,000000,97.351,99.0228,97.3311,98.9038,1425707.9909005,0
+ESGU.US,D,20220321,000000,98.9236,99.4098,97.9939,98.8443,1425618.2924183,0
+ESGU.US,D,20220322,000000,99.1717,100.312,99.1717,100.074,889653.73536921,0
+ESGU.US,D,20220323,000000,99.4792,99.8963,98.7848,98.8046,834100.13940931,0
+ESGU.US,D,20220324,000000,99.4297,100.283,99.013,100.273,982783.94045752,0
+ESGU.US,D,20220325,000000,100.491,100.769,99.7569,100.66,964928.90324801,0
+ESGU.US,D,20220328,000000,100.908,101.414,100.074,101.404,947775.32832671,0
+ESGU.US,D,20220329,000000,102.248,102.952,101.801,102.823,973243.6501987,0
+ESGU.US,D,20220330,000000,102.594,102.684,101.603,102.109,992367.5681853,0
+ESGU.US,D,20220331,000000,101.979,102.086,100.452,100.561,1456828.3250027,0
+ESGU.US,D,20220401,000000,100.849,100.869,99.956,100.789,1054517.5300593,0
+ESGU.US,D,20220404,000000,100.789,101.781,100.699,101.781,798236.87207678,0
+ESGU.US,D,20220405,000000,101.464,101.911,100.124,100.402,1049306.9553037,0
+ESGU.US,D,20220406,000000,99.3404,99.7271,98.4871,99.1618,823165.99520713,0
+ESGU.US,D,20220407,000000,99.0228,100.074,98.4276,99.6484,717760.20007525,0
+ESGU.US,D,20220408,000000,99.5489,100.035,98.9756,99.3305,702803.73404515,0
+ESGU.US,D,20220411,000000,98.5366,98.6558,97.5048,97.6238,1072483.4305616,0
+ESGU.US,D,20220412,000000,98.1994,98.9414,96.8698,97.1873,876302.77138668,0
+ESGU.US,D,20220413,000000,97.1376,98.5366,97.1178,98.3879,895572.82734998,0
+ESGU.US,D,20220414,000000,98.3978,98.7291,97.0483,97.0781,632431.74724696,0
+ESGU.US,D,20220418,000000,96.8797,97.4552,96.5144,97.0186,907681.11460642,0
+ESGU.US,D,20220419,000000,96.9392,98.874,96.9392,98.7153,874183.26680034,0
+ESGU.US,D,20220420,000000,99.1915,99.2213,98.3481,98.5962,1131873.9042962,0
+ESGU.US,D,20220421,000000,99.539,99.8216,96.8003,96.9988,939589.58593476,0
+ESGU.US,D,20220422,000000,96.8003,96.8003,94.29,94.3793,1127888.8728486,0
+ESGU.US,D,20220425,000000,93.8236,94.9944,92.8662,94.9547,4935043.1909348,0
+ESGU.US,D,20220426,000000,94.3297,94.3793,92.1666,92.2064,1184636.7688249,0
+ESGU.US,D,20220427,000000,92.4841,93.6649,91.9598,92.4048,1794933.147917,0
+ESGU.US,D,20220428,000000,93.526,95.2227,92.4841,94.8159,979330.04496661,0
+ESGU.US,D,20220429,000000,93.8633,94.4969,91.1447,91.2935,1368394.6921314,0
+ESGU.US,D,20220502,000000,91.2538,92.2064,89.8449,91.9384,1508688.1576203,0
+ESGU.US,D,20220503,000000,91.9186,92.9207,91.7103,92.3849,1252855.992049,0
+ESGU.US,D,20220504,000000,92.4643,95.2822,91.6408,95.1136,1396551.9527749,0
+ESGU.US,D,20220505,000000,94.1313,94.1411,90.5989,91.5515,1191708.8390495,0
+ESGU.US,D,20220506,000000,91.0256,91.7489,89.6365,90.8966,1203437.1675666,0
+ESGU.US,D,20220509,000000,89.3091,89.7953,87.5529,87.8703,1507653.097606,0
+ESGU.US,D,20220510,000000,89.3587,89.6365,87.0964,88.0788,1520215.9243624,0
+ESGU.US,D,20220511,000000,87.9398,89.1156,86.3523,86.5309,1486790.6416206,0
+ESGU.US,D,20220512,000000,85.5684,87.3644,84.9731,86.5805,1896900.1652797,0
+ESGU.US,D,20220513,000000,87.6421,89.1206,87.4338,88.8129,1402651.4495683,0
+ESGU.US,D,20220516,000000,88.6741,89.19,87.8307,88.3467,1274187.0974079,0
+ESGU.US,D,20220517,000000,89.8647,90.2715,88.8924,90.2715,1071561.2495361,0
+ESGU.US,D,20220518,000000,89.1008,89.1701,86.2233,86.5507,11841208.513748,0
+ESGU.US,D,20220519,000000,85.8066,87.1064,85.499,86.0149,2857227.2340335,0
+ESGU.US,D,20220520,000000,86.9774,87.0469,84.0901,86.2134,1946817.8745792,0
+ESGU.US,D,20220523,000000,86.779,87.8803,86.263,87.7414,1964289.9295049,0
+ESGU.US,D,20220524,000000,86.8583,87.1659,85.4097,86.9277,1114541.9402584,0
+ESGU.US,D,20220525,000000,86.6103,88.2077,86.5011,87.7414,977830.36697114,0
+ESGU.US,D,20220526,000000,88.0291,89.9044,87.9597,89.577,982520.89209944,0
+ESGU.US,D,20220527,000000,90.0532,91.8492,90.0532,91.8492,1159449.6365771,0
+ESGU.US,D,20220531,000000,91.2836,92.0179,90.5791,91.2042,1127787.0801889,0
+ESGU.US,D,20220601,000000,91.8294,91.9979,89.8945,90.4997,1039469.3498508,0
+ESGU.US,D,20220602,000000,90.3509,92.38,90.0434,92.3651,1280672.6000295,0
+ESGU.US,D,20220603,000000,91.2836,91.6209,90.5791,90.7974,864203.55476327,0
+ESGU.US,D,20220606,000000,91.7797,92.1468,90.8073,91.0355,869204.49711107,0
+ESGU.US,D,20220607,000000,90.1127,92.0964,90.0235,91.9979,781005.69285061,0
+ESGU.US,D,20220608,000000,91.6507,92.0165,90.8271,91.0355,735397.54209187,0
+ESGU.US,D,20220609,000000,90.4981,91.0825,88.7962,88.7962,840163.54659008,0
+ESGU.US,D,20220610,000000,87.3929,87.4327,86.1389,86.1389,1481989.0417928,0
+ESGU.US,D,20220613,000000,84.2977,84.3077,82.4366,82.8048,2569396.9312514,0
+ESGU.US,D,20220614,000000,83.2626,83.4368,81.7747,82.4565,2677346.6628919,0
+ESGU.US,D,20220615,000000,83.3224,84.7854,82.1579,83.7404,1563690.0994255,0
+ESGU.US,D,20220616,000000,81.7499,81.8693,80.2669,80.884,2407036.7649582,0
+ESGU.US,D,20220617,000000,80.7845,81.8195,80.257,81.0034,1534635.0961227,0
+ESGU.US,D,20220621,000000,82.2475,83.402,82.2475,83.0536,2537623.0138518,0
+ESGU.US,D,20220622,000000,81.9489,83.9096,81.9489,82.974,1614835.0237994,0
+ESGU.US,D,20220623,000000,83.5115,83.9991,82.6754,83.8697,3109148.6037709,0
+ESGU.US,D,20220624,000000,84.3176,86.5271,84.2479,86.4872,1232384.4885719,0
+ESGU.US,D,20220627,000000,86.8057,86.8356,85.9399,86.2185,1323357.5858518,0
+ESGU.US,D,20220628,000000,86.338,87.1042,84.3524,84.4171,946622.19599858,0
+ESGU.US,D,20220629,000000,84.447,84.7356,83.8498,84.3375,892245.92360715,0
+ESGU.US,D,20220630,000000,83.4816,84.3375,82.556,83.5015,2676141.9407921,0
+ESGU.US,D,20220701,000000,83.4915,84.5595,82.8048,84.5067,1630864.1577929,0
+ESGU.US,D,20220705,000000,83.3124,84.7058,82.6257,84.6659,1064991.4173596,0
+ESGU.US,D,20220706,000000,84.7257,85.5567,84.1882,85.0242,910343.88395887,0
+ESGU.US,D,20220707,000000,85.2929,86.5271,85.2332,86.328,867337.61597228,0
+ESGU.US,D,20220708,000000,85.91,86.6963,85.5617,86.2384,843262.26465163,0
+ESGU.US,D,20220711,000000,85.6612,85.8234,85.064,85.2631,797011.58660643,0
+ESGU.US,D,20220712,000000,85.1238,85.6313,83.9892,84.3972,760270.07449332,0
+ESGU.US,D,20220713,000000,83.1233,84.646,82.9939,83.9991,967059.26648237,0
+ESGU.US,D,20220714,000000,82.8844,83.8298,82.1679,83.6806,923994.72169696,0
+ESGU.US,D,20220715,000000,84.6759,85.3328,84.238,85.3228,777089.96436051,0
+ESGU.US,D,20220718,000000,86.0195,86.2154,84.3375,84.656,1162730.6519373,0
+ESGU.US,D,20220719,000000,85.5418,87.0744,85.3775,86.965,825326.07265526,0
+ESGU.US,D,20220720,000000,86.955,87.9297,86.7261,87.6417,831740.53961536,0
+ESGU.US,D,20220721,000000,87.592,88.5375,86.9152,88.5176,2714818.6445351,0
+ESGU.US,D,20220722,000000,88.5375,88.8758,87.1342,87.6716,2341437.1849313,0
+ESGU.US,D,20220725,000000,87.8408,87.9105,87.1754,87.7214,912935.19196171,0
+ESGU.US,D,20220726,000000,87.3531,87.3531,86.4146,86.6863,850671.4562813,0
+ESGU.US,D,20220727,000000,87.4427,89.2442,87.3034,88.8858,756777.48565351,0
+ESGU.US,D,20220728,000000,89.1147,90.2095,88.2488,90.0602,1392742.143485,0
+ESGU.US,D,20220729,000000,90.4085,91.6129,90.2592,91.4635,1918963.5509536,0
+ESGU.US,D,20220801,000000,90.8763,91.772,90.6076,91.2147,1074747.7573005,0
+ESGU.US,D,20220802,000000,90.8564,91.7123,90.309,90.6275,1098388.0421748,0
+ESGU.US,D,20220803,000000,91.1749,92.3891,91.0863,92.1403,779284.38726791,0
+ESGU.US,D,20220804,000000,92.0905,92.2796,91.6725,92.1502,736804.62001552,0
+ESGU.US,D,20220805,000000,91.155,92.1204,91.0775,91.9014,933342.11927369,0
+ESGU.US,D,20220808,000000,92.2995,92.9066,91.5753,91.8317,912509.16846686,0
+ESGU.US,D,20220809,000000,91.6327,91.7031,91.1302,91.4336,974105.73527799,0
+ESGU.US,D,20220810,000000,92.9365,93.4988,92.7076,93.4341,2293216.1482225,0
+ESGU.US,D,20220811,000000,94.1606,94.6383,93.255,93.3545,722492.6420425,0
+ESGU.US,D,20220812,000000,93.8322,95.0364,93.663,95.0066,657541.14020948,0
+ESGU.US,D,20220815,000000,94.4194,95.5042,94.4194,95.4246,632084.22684777,0
+ESGU.US,D,20220816,000000,95.0564,95.9521,94.8474,95.5142,866912.59724983,0
+ESGU.US,D,20220817,000000,94.7777,95.4345,94.3295,94.8274,771223.09835486,0
+ESGU.US,D,20220818,000000,94.7876,95.2176,94.5249,95.0763,2392144.0285417,0
+ESGU.US,D,20220819,000000,94.4692,94.4692,93.5436,93.7625,631315.57596674,0
+ESGU.US,D,20220822,000000,92.618,92.618,91.563,91.7521,776199.73601987,0
+ESGU.US,D,20220823,000000,91.6426,92.2806,91.4834,91.5829,744089.21986839,0
+ESGU.US,D,20220824,000000,91.4934,92.2497,91.4137,91.8915,772541.35973513,0
+ESGU.US,D,20220825,000000,92.2199,93.255,92.0706,93.245,725135.19343741,0
+ESGU.US,D,20220826,000000,93.1853,93.3246,90.0005,90.0005,1239172.7308624,0
+ESGU.US,D,20220829,000000,89.254,90.0701,89.0649,89.3436,847040.20885119,0
+ESGU.US,D,20220830,000000,89.7019,89.7019,87.8806,88.3981,933995.22132947,0
+ESGU.US,D,20220831,000000,88.7465,89.045,87.7015,87.7811,1372325.1684491,0
+ESGU.US,D,20220901,000000,87.1143,87.9005,86.4379,87.8806,1206133.8050194,0
+ESGU.US,D,20220902,000000,88.7863,89.0351,86.5271,86.9849,938175.07448643,0
+ESGU.US,D,20220906,000000,87.164,87.3531,86.0493,86.5967,931514.43828991,0
+ESGU.US,D,20220907,000000,86.4375,88.3484,86.4375,88.209,956869.86963989,0
+ESGU.US,D,20220908,000000,87.7214,88.846,87.3531,88.7664,842687.53484255,0
+ESGU.US,D,20220909,000000,89.2739,90.4483,89.2739,90.2891,841807.35422584,0
+ESGU.US,D,20220912,000000,90.6972,91.3938,90.6773,91.2246,834954.80650217,0
+ESGU.US,D,20220913,000000,89.0849,89.3735,86.9749,87.174,1032001.7253638,0
+ESGU.US,D,20220914,000000,87.4327,87.9105,86.7808,87.4825,944785.47206326,0
+ESGU.US,D,20220915,000000,87.1242,87.8408,86.1688,86.4972,1330621.0854844,0
+ESGU.US,D,20220916,000000,85.5617,85.8702,84.9645,85.7508,1020892.9617813,0
+ESGU.US,D,20220919,000000,85.0342,86.4275,84.9645,86.4275,1115897.2059039,0
+ESGU.US,D,20220920,000000,85.6114,85.8105,84.7356,85.3825,993637.50583523,0
+ESGU.US,D,20220921,000000,85.8204,86.5718,83.8498,83.8498,1709037.459552,0
+ESGU.US,D,20220922,000000,83.6309,83.9195,82.9355,83.0735,1603184.6878968,0
+ESGU.US,D,20220923,000000,82.1579,82.2773,80.6551,81.72,2192892.6390487,0
+ESGU.US,D,20220926,000000,81.4,82.2,80.58,80.87,2280690,0
+ESGU.US,D,20220927,000000,81.77,82.22,80.12,80.7,2374608,0
+ESGU.US,D,20220928,000000,80.96,82.68,80.54,82.33,2264360,0
+ESGU.US,D,20220929,000000,81.36,81.49,79.89,80.53,1760451,0
+ESGU.US,D,20220930,000000,80.49,81.32,79.36,79.41,1973222,0
+ESGU.US,D,20221003,000000,80.21,81.95,79.82,81.55,1239320,0
+ESGU.US,D,20221004,000000,82.83,84.05,82.83,84.05,1094304,0
+ESGU.US,D,20221005,000000,83.1,84.3721,82.48,83.87,786180,0
+ESGU.US,D,20221006,000000,83.51,84.22,82.9,83.04,1287999,0
+ESGU.US,D,20221007,000000,82.01,82.03,80.24,80.64,1189764,0
+ESGU.US,D,20221010,000000,80.91,80.94,79.42,79.97,869936,0
+ESGU.US,D,20221011,000000,79.46,80.57,78.92,79.4,1268172,0
+ESGU.US,D,20221012,000000,79.48,79.83,79.1,79.22,1081813,0
+ESGU.US,D,20221013,000000,77.9,81.56,77.2839,81.23,1857002,0
+ESGU.US,D,20221014,000000,81.888,82.18,79.16,79.35,2008450,0
+ESGU.US,D,20221017,000000,80.87,81.65,80.7134,81.38,877280,0
+ESGU.US,D,20221018,000000,83.18,83.38,81.5901,82.4,886042,0
+ESGU.US,D,20221019,000000,81.77,82.47,81.09,81.72,785387,0
+ESGU.US,D,20221020,000000,81.49,82.69,80.84,81.03,18547580,0
+ESGU.US,D,20221021,000000,80.85,83.13,80.72,83.04,3426000,0
+ESGU.US,D,20221024,000000,83.3,84.3,82.74,84,2525776,0
+ESGU.US,D,20221025,000000,83.94,85.53,83.94,85.47,1119869,0
+ESGU.US,D,20221026,000000,84.73,86.13,84.59,84.85,1522139,0
+ESGU.US,D,20221027,000000,85.07,85.56,84.26,84.43,1514914,0
+ESGU.US,D,20221028,000000,84.27,86.4689,84.27,86.35,980180,0
+ESGU.US,D,20221031,000000,85.68,86.28,85.57,85.75,2183872,0
+ESGU.US,D,20221101,000000,86.57,86.7037,85.18,85.42,2321629,0
+ESGU.US,D,20221102,000000,85.21,86.32,83.18,83.18,1104260,0
+ESGU.US,D,20221103,000000,82.35,82.97,81.79,82.26,816123,0
+ESGU.US,D,20221104,000000,83.61,83.96,82.015,83.47,934318,0
+ESGU.US,D,20221107,000000,83.8,84.39,83.26,84.19,677970,0
+ESGU.US,D,20221108,000000,84.63,85.54,83.86,84.8,976937,0
+ESGU.US,D,20221109,000000,84.14,84.53,82.85,82.95,919068,0
+ESGU.US,D,20221110,000000,86.09,87.77,85.72,87.7,1492289,0
+ESGU.US,D,20221111,000000,87.9,88.8799,87.54,88.65,915690,0
+ESGU.US,D,20221114,000000,88.15,89.0092,87.82,87.85,762496,0
+ESGU.US,D,20221115,000000,89.11,89.45,87.79,88.62,1056772,0
+ESGU.US,D,20221116,000000,88.17,88.38,87.73,87.89,1113552,0
+ESGU.US,D,20221117,000000,86.6,87.71,86.6,87.57,752458,0
+ESGU.US,D,20221118,000000,88.19,88.26,87.25,87.91,811037,0
+ESGU.US,D,20221121,000000,87.49,87.79,87.14,87.55,729711,0
+ESGU.US,D,20221122,000000,88.08,88.84,87.71,88.79,790625,0
+ESGU.US,D,20221123,000000,88.64,89.49,88.64,89.37,660755,0
+ESGU.US,D,20221125,000000,89.15,89.455,89.15,89.35,319488,0
+ESGU.US,D,20221128,000000,88.67,88.98,87.6807,87.88,722681,0
+ESGU.US,D,20221129,000000,87.88,88.185,87.34,87.74,747009,0
+ESGU.US,D,20221130,000000,87.73,90.53,87.35,90.53,846543,0
+ESGU.US,D,20221201,000000,90.77,91.12,90.0012,90.51,1014105,0
+ESGU.US,D,20221202,000000,89.21,90.58,89.21,90.41,610468,0
+ESGU.US,D,20221205,000000,89.66,89.91,88.34,88.67,959556,0
+ESGU.US,D,20221206,000000,88.61,88.7,86.865,87.35,678327,0
+ESGU.US,D,20221207,000000,87.05,87.74,86.97,87.25,1142259,0
+ESGU.US,D,20221208,000000,87.77,88.21,87.305,87.99,778162,0
+ESGU.US,D,20221209,000000,87.77,88.2799,87.29,87.35,551700,0
+ESGU.US,D,20221212,000000,87.41,88.59,87.37,88.59,1795276,0
+ESGU.US,D,20221213,000000,90.8,90.8,88.27,88.94,1288719,0
+ESGU.US,D,20221214,000000,88.72,89.67,87.65,88.37,745629,0
+ESGU.US,D,20221215,000000,87.13,87.348,85.77,86.21,1249158,0
+ESGU.US,D,20221216,000000,85.44,85.8,84.58,85.07,979719,0
+ESGU.US,D,20221219,000000,85.27,85.27,83.931,84.3,869548,0
+ESGU.US,D,20221220,000000,84.02,84.76,83.815,84.43,876188,0
+ESGU.US,D,20221221,000000,84.86,85.9069,84.82,85.72,780462,0
+ESGU.US,D,20221222,000000,84.84,84.84,83.0812,84.36,922523,0
+ESGU.US,D,20221223,000000,84.11,84.865,83.85,84.84,838776,0
+ESGU.US,D,20221227,000000,84.82,84.8987,84.16,84.51,818374,0
+ESGU.US,D,20221228,000000,84.45,84.94,83.4,83.51,967820,0
+ESGU.US,D,20221229,000000,84,85.18,84,85.03,713898,0
+ESGU.US,D,20221230,000000,84.26,84.78,83.88,84.75,873665,0
+ESGU.US,D,20230103,000000,85.32,85.63,83.76,84.44,838730,0
+ESGU.US,D,20230104,000000,84.88,85.51,84.22,85.03,1752118,0
+ESGU.US,D,20230105,000000,84.73,84.73,83.85,84.05,857624,0
+ESGU.US,D,20230106,000000,84.6,86.14,83.98,85.9,643485,0
+ESGU.US,D,20230109,000000,86.39,87.18,85.87,85.9,1330702,0
+ESGU.US,D,20230110,000000,85.75,86.6,85.61,86.6,875783,0
+ESGU.US,D,20230111,000000,86.85,87.7,86.77,87.64,9591526,0
+ESGU.US,D,20230112,000000,87.87,88.3569,86.98,88.05,2312670,0
+ESGU.US,D,20230113,000000,87.22,88.57,87.22,88.47,1355623,0
+ESGU.US,D,20230117,000000,88.39,88.8387,88.15,88.32,1224435,0
+ESGU.US,D,20230118,000000,88.53,88.83,86.85,86.89,1022708,0
+ESGU.US,D,20230119,000000,86.28,86.72,85.8701,86.18,2292301,0
+ESGU.US,D,20230120,000000,86.4,87.87,86.14,87.81,742278,0
+ESGU.US,D,20230123,000000,87.89,89.36,87.8,88.91,1133554,0
+ESGU.US,D,20230124,000000,88.47,88.99,88.22,88.76,908854,0
+ESGU.US,D,20230125,000000,87.71,88.83,87.2555,88.79,822240,0
+ESGU.US,D,20230126,000000,89.36,89.82,88.73,89.79,1032613,0
+ESGU.US,D,20230127,000000,89.48,90.59,89.47,90.08,737832,0
+ESGU.US,D,20230130,000000,89.4,89.92,88.84,88.9,901112,0
+ESGU.US,D,20230131,000000,88.93,90.25,88.93,90.24,1423281,0
+ESGU.US,D,20230201,000000,89.91,91.84,89.3,91.21,1038176,0
+ESGU.US,D,20230202,000000,92.14,92.93,91.7,92.64,776086,0
+ESGU.US,D,20230203,000000,91.45,92.62,91.29,91.58,1130298,0
+ESGU.US,D,20230206,000000,91,91.28,90.66,90.95,664423,0
+ESGU.US,D,20230207,000000,90.82,92.37,90.38,92.1,759878,0
+ESGU.US,D,20230208,000000,91.6,91.94,90.9,91.08,1073466,0
+ESGU.US,D,20230209,000000,91.79,91.88,89.9559,90.21,518830,0
+ESGU.US,D,20230210,000000,89.91,90.46,89.76,90.39,497382,0
+ESGU.US,D,20230213,000000,90.44,91.46,90.44,91.45,552610,0
+ESGU.US,D,20230214,000000,91.23,91.99,90.57,91.51,848646,0
+ESGU.US,D,20230215,000000,90.88,91.89,90.83,91.89,912321,0
+ESGU.US,D,20230216,000000,90.67,91.66,90.572,90.62,540241,0
+ESGU.US,D,20230217,000000,90.07,90.38,89.62,90.31,540062,0
+ESGU.US,D,20230221,000000,89.32,89.5945,88.4132,88.45,700148,0
+ESGU.US,D,20230222,000000,88.56,88.95,88.04,88.38,1274495,0
+ESGU.US,D,20230223,000000,89.03,89.26,87.93,88.93,769014,0
+ESGU.US,D,20230224,000000,87.72,88.11,87.34,87.88,1105851,0
+ESGU.US,D,20230227,000000,88.68,89.01,88.035,88.22,954334,0
+ESGU.US,D,20230228,000000,88.11,88.56,87.87,87.87,1075461,0
+ESGU.US,D,20230301,000000,87.65,88,87.275,87.59,577453,0
+ESGU.US,D,20230302,000000,87.08,88.465,87.04,88.25,641917,0
+ESGU.US,D,20230303,000000,88.72,89.72,88.57,89.67,530282,0
+ESGU.US,D,20230306,000000,89.87,90.35,89.55,89.62,601914,0
+ESGU.US,D,20230307,000000,89.54,89.66,88.1181,88.25,934269,0
+ESGU.US,D,20230308,000000,88.18,88.56,87.873,88.39,736606,0
+ESGU.US,D,20230309,000000,88.43,88.9288,86.54,86.73,570139,0
+ESGU.US,D,20230310,000000,86.49,87.03,85.02,85.41,897604,0
+ESGU.US,D,20230313,000000,84.48,86.34,84.1929,85.25,1012630,0
+ESGU.US,D,20230314,000000,86.41,87.0483,85.59,86.62,832103,0
+ESGU.US,D,20230315,000000,85.26,86.14,84.84,86.14,1027086,0
+ESGU.US,D,20230316,000000,85.52,87.68,85.45,87.57,709347,0
+ESGU.US,D,20230317,000000,87.15,87.52,86.19,86.54,50696951,0
+ESGU.US,D,20230320,000000,86.63,87.48,86.54,87.33,10653370,0
+ESGU.US,D,20230321,000000,88.03,88.6663,87.835,88.58,2410523,0
+ESGU.US,D,20230322,000000,88.45,89.33,87.02,87.05,2131497,0
+ESGU.US,D,20230323,000000,87.16,88.159,86.18,86.76,1230281,0
+ESGU.US,D,20230324,000000,86.35,87.3171,85.91,87.3,964683,0
+ESGU.US,D,20230327,000000,87.74,88.02,87.27,87.47,1007009,0
+ESGU.US,D,20230328,000000,87.28,87.5,86.8601,87.29,995572,0
+ESGU.US,D,20230329,000000,88.07,88.66,88.01,88.58,3154971,0
+ESGU.US,D,20230330,000000,89.09,89.2921,88.681,89.09,842278,0
+ESGU.US,D,20230331,000000,89.39,90.5,89.2855,90.45,1148857,0
+ESGU.US,D,20230403,000000,90.29,90.8,90.15,90.66,790490,0
+ESGU.US,D,20230404,000000,90.79,90.89,89.851,90.14,2403712,0
+ESGU.US,D,20230405,000000,89.84,90.0583,89.39,89.77,1682281,0
+ESGU.US,D,20230406,000000,89.49,90.14,89.32,90.09,529345,0
+ESGU.US,D,20230410,000000,89.49,90.22,89.38,90.22,578982,0
+ESGU.US,D,20230411,000000,90.25,90.58,90.08,90.26,527770,0
+ESGU.US,D,20230412,000000,90.74,90.8,89.75,89.88,1699589,0
+ESGU.US,D,20230413,000000,90.04,91.155,90.015,91.04,1591897,0
+ESGU.US,D,20230414,000000,90.82,91.4493,90.31,90.83,777158,0
+ESGU.US,D,20230417,000000,90.8,91.18,90.55,91.16,642379,0
+ESGU.US,D,20230418,000000,91.47,91.575,90.93,91.24,543096,0
+ESGU.US,D,20230419,000000,90.75,91.4,90.75,91.25,625747,0
+ESGU.US,D,20230420,000000,90.51,91.1184,90.3401,90.69,4133047,0
+ESGU.US,D,20230421,000000,90.73,90.9,90.36,90.81,732546,0
+ESGU.US,D,20230424,000000,90.85,90.98,90.4,90.85,536636,0
+ESGU.US,D,20230425,000000,90.33,90.46,89.31,89.32,426678,0
+ESGU.US,D,20230426,000000,89.45,89.77,88.86,88.97,534964,0
+ESGU.US,D,20230427,000000,89.5,90.82,89.5,90.78,488965,0
+ESGU.US,D,20230428,000000,90.55,91.53,90.55,91.53,507169,0
+ESGU.US,D,20230501,000000,91.52,91.89,91.4,91.46,807345,0
+ESGU.US,D,20230502,000000,91.26,91.26,89.78,90.44,452758,0
+ESGU.US,D,20230503,000000,90.46,91.055,89.78,89.83,836105,0
+ESGU.US,D,20230504,000000,89.53,89.585,88.86,89.15,632804,0
+ESGU.US,D,20230505,000000,89.93,91.05,89.93,90.8,401608,0
+ESGU.US,D,20230508,000000,90.79,90.9299,90.581,90.83,486267,0
+ESGU.US,D,20230509,000000,90.38,90.7,90.35,90.46,359744,0
+ESGU.US,D,20230510,000000,91.08,91.24,90.035,90.91,501557,0
+ESGU.US,D,20230511,000000,90.67,90.725,90.24,90.67,609314,0
+ESGU.US,D,20230512,000000,90.86,90.99,90.0258,90.56,412833,0
+ESGU.US,D,20230515,000000,90.6,90.97,90.29,90.91,338318,0
+ESGU.US,D,20230516,000000,90.68,90.79,90.21,90.21,581259,0
+ESGU.US,D,20230517,000000,90.55,91.48,90.32,91.37,401549,0
+ESGU.US,D,20230518,000000,91.2,92.34,91.2,92.25,465786,0
+ESGU.US,D,20230519,000000,92.41,92.54,91.806,92.07,439395,0
+ESGU.US,D,20230522,000000,92.02,92.4699,91.81,92.14,1147007,0
+ESGU.US,D,20230523,000000,91.72,92.01,91.06,91.12,611664,0
+ESGU.US,D,20230524,000000,90.68,90.81,90.16,90.44,609129,0
+ESGU.US,D,20230525,000000,91.18,91.49,90.73,91.21,1239387,0
+ESGU.US,D,20230526,000000,91.35,92.62,91.35,92.49,555031,0
+ESGU.US,D,20230530,000000,92.91,93,92.15,92.44,662679,0
+ESGU.US,D,20230531,000000,91.94,92.22,91.57,91.94,1071289,0
+ESGU.US,D,20230601,000000,91.89,93.0802,91.7284,92.84,687245,0
+ESGU.US,D,20230602,000000,93.42,94.45,93.36,94.24,748161,0
+ESGU.US,D,20230605,000000,94.38,94.6182,93.91,94.08,691711,0
+ESGU.US,D,20230606,000000,94.05,94.44,93.87,94.33,2480516,0
+ESGU.US,D,20230607,000000,94.1,94.33,93.52,93.62,515776,0
+ESGU.US,D,20230608,000000,93.54,94.26,93.43,94.21,785213,0
+ESGU.US,D,20230609,000000,94.44,94.7777,94.04,94.29,682418,0
+ESGU.US,D,20230612,000000,94.43,95.18,94.372,95.18,553057,0
+ESGU.US,D,20230613,000000,95.57,95.97,95.4,95.85,453537,0
+ESGU.US,D,20230614,000000,95.96,96.33,95.111,95.94,525025,0
+ESGU.US,D,20230615,000000,95.59,97.37,95.59,97.12,813061,0
+ESGU.US,D,20230616,000000,97.67,97.67,96.66,96.73,684376,0
+ESGU.US,D,20230620,000000,96.13,96.47,95.77,96.25,829128,0
+ESGU.US,D,20230621,000000,95.94,96.12,95.58,95.67,421849,0
+ESGU.US,D,20230622,000000,95.36,96,95.35,95.99,1262305,0
+ESGU.US,D,20230623,000000,95.28,95.62,95.09,95.22,476355,0
+ESGU.US,D,20230626,000000,95.36,95.5677,94.83,94.86,461289,0
+ESGU.US,D,20230627,000000,95.09,96.085,95,95.93,400849,0
+ESGU.US,D,20230628,000000,95.75,96.18,95.54,95.97,516328,0
+ESGU.US,D,20230629,000000,95.81,96.392,95.81,96.33,2135432,0
+ESGU.US,D,20230630,000000,96.97,97.67,96.97,97.46,2057425,0
+ESGU.US,D,20230703,000000,97.46,97.68,97.36,97.64,1357656,0
+ESGU.US,D,20230705,000000,97.19,97.61,97.1872,97.45,625770,0
+ESGU.US,D,20230706,000000,96.51,96.73,96.04,96.64,457941,0
+ESGU.US,D,20230707,000000,96.37,97.36,96.37,96.44,527110,0
+ESGU.US,D,20230710,000000,96.28,96.77,96.28,96.76,427834,0
+ESGU.US,D,20230711,000000,96.87,97.53,96.76,97.43,390543,0
+ESGU.US,D,20230712,000000,98.29,98.52,97.96,98.21,630663,0
+ESGU.US,D,20230713,000000,98.61,99.2,98.61,99.03,662858,0
+ESGU.US,D,20230714,000000,99.13,99.4,98.76,98.89,531227,0
+ESGU.US,D,20230717,000000,98.81,99.5594,98.81,99.34,476075,0
+ESGU.US,D,20230718,000000,99.25,100.28,99.2,100.14,507336,0
+ESGU.US,D,20230719,000000,100.31,100.7,100.26,100.44,1562983,0
+ESGU.US,D,20230720,000000,100.05,100.35,99.46,99.64,15534058,0
+ESGU.US,D,20230721,000000,100.01,100.14,99.68,99.74,3187955,0
+ESGU.US,D,20230724,000000,99.88,100.32,99.83,100.14,1071039,0
+ESGU.US,D,20230725,000000,99.98,100.715,99.98,100.43,950133,0
+ESGU.US,D,20230726,000000,100.09,100.72,99.96,100.44,934584,0
+ESGU.US,D,20230727,000000,101.15,101.28,99.5,99.67,533076,0
+ESGU.US,D,20230728,000000,100.42,100.84,100.24,100.67,998335,0
+ESGU.US,D,20230731,000000,100.72,101.03,100.51,100.86,1807241,0
+ESGU.US,D,20230801,000000,100.66,100.7,100.3345,100.59,680765,0
+ESGU.US,D,20230802,000000,99.77,99.9,98.96,99.12,608066,0
+ESGU.US,D,20230803,000000,98.72,99.25,98.49,98.81,1082939,0
+ESGU.US,D,20230804,000000,99.2,99.786,98.33,98.44,609149,0
+ESGU.US,D,20230807,000000,98.83,99.26,98.64,99.25,520592,0
+ESGU.US,D,20230808,000000,98.57,98.85,97.95,98.75,617718,0
+ESGU.US,D,20230809,000000,98.76,98.86,97.93,98.09,481481,0
+ESGU.US,D,20230810,000000,98.59,99.42,97.9,98.17,546158,0
+ESGU.US,D,20230811,000000,97.67,98.33,97.63,98.08,407958,0
+ESGU.US,D,20230814,000000,97.8,98.65,97.7725,98.65,344643,0
+ESGU.US,D,20230815,000000,98.16,98.29,97.385,97.51,650889,0
+ESGU.US,D,20230816,000000,97.33,97.7643,96.73,96.73,675464,0
+ESGU.US,D,20230817,000000,97.02,97.14,95.88,95.99,559499,0
+ESGU.US,D,20230818,000000,95.24,96.26,95.211,96.06,472563,0
+ESGU.US,D,20230821,000000,96.21,96.82,95.76,96.66,557698,0
+ESGU.US,D,20230822,000000,97.09,97.09,96.25,96.35,754317,0
+ESGU.US,D,20230823,000000,96.56,97.58,96.55,97.47,831399,0
+ESGU.US,D,20230824,000000,97.79,97.9404,96.1,96.1,675794,0
+ESGU.US,D,20230825,000000,96.48,97.07,95.695,96.8,502587,0
+ESGU.US,D,20230828,000000,97.25,97.56,97,97.41,519248,0
+ESGU.US,D,20230829,000000,97.4,98.94,97.33,98.91,785598,0
+ESGU.US,D,20230830,000000,98.99,99.44,98.8397,99.3,757078,0
+ESGU.US,D,20230831,000000,99.42,99.7715,99.21,99.21,659391,0
+ESGU.US,D,20230901,000000,99.79,99.97,99.12,99.47,668108,0
+ESGU.US,D,20230905,000000,99.25,99.41,98.97,99.01,337504,0
+ESGU.US,D,20230906,000000,98.87,98.87,97.82,98.3,346115,0
+ESGU.US,D,20230907,000000,97.5,98.14,97.5,98,408570,0
+ESGU.US,D,20230908,000000,97.97,98.5,97.91,98.17,367323,0
+ESGU.US,D,20230911,000000,98.7,98.84,98.4,98.82,447100,0
+ESGU.US,D,20230912,000000,98.35,98.77,98.09,98.18,411485,0
+ESGU.US,D,20230913,000000,98.11,98.5,97.96,98.21,320934,0
+ESGU.US,D,20230914,000000,98.79,99.21,98.49,99.08,340103,0
+ESGU.US,D,20230915,000000,98.62,98.75,97.74,97.8,634722,0
+ESGU.US,D,20230918,000000,97.66,98.19,97.65,97.88,556040,0
+ESGU.US,D,20230919,000000,97.62,97.76,97.025,97.62,493853,0
+ESGU.US,D,20230920,000000,97.82,98.0191,96.7,96.74,449734,0
+ESGU.US,D,20230921,000000,96.02,96.05,95.07,95.08,689554,0
+ESGU.US,D,20230922,000000,95.33,95.725,94.81,94.87,560094,0
+ESGU.US,D,20230925,000000,94.55,95.3,94.55,95.3,437277,0
+ESGU.US,D,20230926,000000,94.32,94.3983,93.335,93.48,1302175,0
+ESGU.US,D,20230927,000000,93.72,93.92,92.77,93.56,1125943,0
+ESGU.US,D,20230928,000000,93.34,94.48,93.3,94.12,505318,0
+ESGU.US,D,20230929,000000,94.74,94.85,93.61,93.91,724948,0
+ESGU.US,D,20231002,000000,93.76,94.1399,93.215,93.81,455727,0
+ESGU.US,D,20231003,000000,93.32,93.62,92.19,92.51,607113,0
+ESGU.US,D,20231004,000000,92.54,93.34,92.3,93.2,592140,0
+ESGU.US,D,20231005,000000,93.12,93.26,92.35,93.04,580336,0
+ESGU.US,D,20231006,000000,92.45,94.58,92.28,94.26,540078,0
+ESGU.US,D,20231009,000000,93.73,95,93.69,94.85,371638,0
+ESGU.US,D,20231010,000000,95.01,95.98,94.99,95.41,445857,0
+ESGU.US,D,20231011,000000,95.77,95.89,95.14,95.84,817439,0
+ESGU.US,D,20231012,000000,95.86,95.99,94.63,95.15,668972,0
+ESGU.US,D,20231013,000000,95.41,95.74,94.32,94.67,441795,0
+ESGU.US,D,20231016,000000,94.97,95.92,94.97,95.72,460143,0
+ESGU.US,D,20231017,000000,94.89,96.199,94.88,95.72,602129,0
+ESGU.US,D,20231018,000000,95.17,95.48,94.14,94.36,570494,0
+ESGU.US,D,20231019,000000,94.42,94.88,93.305,93.45,1577091,0
+ESGU.US,D,20231020,000000,93.26,93.45,92.28,92.29,814680,0
+ESGU.US,D,20231023,000000,91.97,92.98,91.5332,92.1,694871,0
+ESGU.US,D,20231024,000000,92.51,93.07,92.16,92.79,942759,0
+ESGU.US,D,20231025,000000,92.29,92.32,91.23,91.35,888168,0
+ESGU.US,D,20231026,000000,91.21,91.34,90.15,90.37,826137,0
+ESGU.US,D,20231027,000000,90.71,90.85,89.69,89.99,2380145,0
+ESGU.US,D,20231030,000000,90.63,91.29,90.335,91.06,665185,0
+ESGU.US,D,20231031,000000,91.11,91.73,90.78,91.66,643323,0
+ESGU.US,D,20231101,000000,91.8,92.76,91.76,92.63,780718,0
+ESGU.US,D,20231102,000000,93.46,94.48,93.46,94.43,621524,0
+ESGU.US,D,20231103,000000,94.9,95.71,94.9,95.36,564444,0
+ESGU.US,D,20231106,000000,95.5,95.58,95.09,95.49,448912,0
+ESGU.US,D,20231107,000000,95.46,95.99,95.31,95.85,694627,0
+ESGU.US,D,20231108,000000,95.89,96.1076,95.42,95.92,418982,0
+ESGU.US,D,20231109,000000,96.23,96.25,95.0634,95.18,300362,0
+ESGU.US,D,20231110,000000,95.64,96.72,95.31,96.68,392378,0
+ESGU.US,D,20231113,000000,96.24,96.79,96.14,96.53,401934,0
+ESGU.US,D,20231114,000000,97.91,98.82,97.8,98.56,940007,0
+ESGU.US,D,20231115,000000,98.76,99.175,98.5919,98.69,906852,0
+ESGU.US,D,20231116,000000,98.58,98.96,98.421,98.91,712058,0
+ESGU.US,D,20231117,000000,98.9,99.17,98.7,99.05,502647,0
+ESGU.US,D,20231120,000000,98.92,99.9611,98.92,99.8,682031,0
+ESGU.US,D,20231121,000000,99.51,99.68,99.33,99.62,474176,0
+ESGU.US,D,20231122,000000,99.91,100.3,99.79,100.04,527351,0
+ESGU.US,D,20231124,000000,99.96,100.12,99.94,100.11,258607,0
+ESGU.US,D,20231127,000000,100,100.16,99.84,99.94,434714,0
+ESGU.US,D,20231128,000000,99.9,100.3,99.69,100.06,851224,0
+ESGU.US,D,20231129,000000,100.44,100.86,99.99,100.09,678035,0
+ESGU.US,D,20231130,000000,100.22,100.59,99.85,100.49,502607,0
+ESGU.US,D,20231201,000000,100.2,101.27,100.2,101.19,678633,0
+ESGU.US,D,20231204,000000,100.31,100.7,100.1398,100.63,641898,0
+ESGU.US,D,20231205,000000,100.23,100.79,100.23,100.6,739021,0
+ESGU.US,D,20231206,000000,101.01,101.08,100.15,100.23,505793,0
+ESGU.US,D,20231207,000000,100.6,101.12,100.53,101,629512,0
+ESGU.US,D,20231208,000000,100.86,101.56,100.78,101.43,445558,0
+ESGU.US,D,20231211,000000,101.31,101.91,101.31,101.87,595098,0
+ESGU.US,D,20231212,000000,101.66,102.29,101.53,102.28,538064,0
+ESGU.US,D,20231213,000000,102.26,103.79,102.25,103.73,1182536,0
+ESGU.US,D,20231214,000000,104.07,104.53,103.51,104.11,1451675,0
+ESGU.US,D,20231215,000000,103.88,104.2261,103.73,103.93,514395,0
+ESGU.US,D,20231218,000000,104.17,104.68,104.17,104.5,624019,0
+ESGU.US,D,20231219,000000,104.52,105.12,104.52,105.11,507568,0
+ESGU.US,D,20231220,000000,104.52,105.02,103.24,103.25,595764,0
+ESGU.US,D,20231221,000000,103.94,104.34,103.46,104.29,494839,0
+ESGU.US,D,20231222,000000,104.62,104.89,104.11,104.52,414358,0
+ESGU.US,D,20231226,000000,104.54,105.19,104.54,105.01,734873,0
+ESGU.US,D,20231227,000000,105.07,105.25,104.875,105.19,616968,0
+ESGU.US,D,20231228,000000,105.2,105.42,105.15,105.25,551834,0
+ESGU.US,D,20231229,000000,105.2,105.3288,104.5,104.92,725986,0
+ESGU.US,D,20240102,000000,104.28,104.46,103.7201,104.2,589184,0
+ESGU.US,D,20240103,000000,103.59,103.81,103.16,103.23,517589,0
+ESGU.US,D,20240104,000000,103.05,103.7199,102.88,102.91,495288,0
+ESGU.US,D,20240105,000000,102.86,103.62,102.74,103.04,560641,0
+ESGU.US,D,20240108,000000,103.11,104.62,103.11,104.59,669419,0
+ESGU.US,D,20240109,000000,103.94,104.625,103.88,104.38,942072,0
+ESGU.US,D,20240110,000000,104.37,105.14,104.3485,104.97,430527,0
+ESGU.US,D,20240111,000000,105.11,105.26,104.01,104.95,433093,0
+ESGU.US,D,20240112,000000,105.22,105.4607,104.71,105.04,514060,0
+ESGU.US,D,20240116,000000,104.74,105.03,104.26,104.68,497416,0
+ESGU.US,D,20240117,000000,104.07,104.2199,103.57,104.12,452095,0
+ESGU.US,D,20240118,000000,104.56,105.11,104.1371,105,565160,0
+ESGU.US,D,20240119,000000,105.41,106.35,105.106,106.3,496067,0
+ESGU.US,D,20240122,000000,106.54,106.95,106.41,106.57,482096,0
+ESGU.US,D,20240123,000000,106.61,106.86,106.38,106.83,425044,0
+ESGU.US,D,20240124,000000,107.43,107.64,106.78,106.87,725864,0
+ESGU.US,D,20240125,000000,107.28,107.57,106.89,107.47,6188606,0
+ESGU.US,D,20240126,000000,107.3,107.73,107.15,107.33,1619476,0
+ESGU.US,D,20240129,000000,107.31,108.2,107.28,108.18,684653,0
+ESGU.US,D,20240130,000000,108.08,108.24,107.91,108.07,918459,0
+ESGU.US,D,20240131,000000,107.49,107.69,106.3,106.3,1485040,0
+ESGU.US,D,20240201,000000,106.65,107.65,106.461,107.65,1282595,0
+ESGU.US,D,20240202,000000,107.67,109.13,107.67,108.76,1034368,0
+ESGU.US,D,20240205,000000,108.64,108.73,107.89,108.4,492367,0
+ESGU.US,D,20240206,000000,108.52,108.82,108.28,108.71,487638,0
+ESGU.US,D,20240207,000000,109.1,109.72,109.0099,109.61,781476,0
+ESGU.US,D,20240208,000000,109.56,109.83,109.48,109.75,354155,0
+ESGU.US,D,20240209,000000,109.88,110.53,109.83,110.42,487042,0
+ESGU.US,D,20240212,000000,110.31,110.93,110.23,110.38,562114,0
+ESGU.US,D,20240213,000000,108.68,109.175,108.02,108.75,472221,0
+ESGU.US,D,20240214,000000,109.37,109.89,108.89,109.82,611814,0
+ESGU.US,D,20240215,000000,110.03,110.5499,109.82,110.51,789045,0
+ESGU.US,D,20240216,000000,110.34,110.6803,109.83,109.93,802823,0
+ESGU.US,D,20240220,000000,109.42,109.63,108.73,109.25,809660,0
+ESGU.US,D,20240221,000000,108.8,109.36,108.56,109.32,600467,0
+ESGU.US,D,20240222,000000,110.69,111.78,110.61,111.66,1038175,0
+ESGU.US,D,20240223,000000,111.86,112.11,111.485,111.6,1041345,0
+ESGU.US,D,20240226,000000,111.63,111.79,111.23,111.27,423982,0
+ESGU.US,D,20240227,000000,111.32,111.46,110.97,111.42,327241,0
+ESGU.US,D,20240228,000000,111.02,111.38,110.97,111.26,420685,0
+ESGU.US,D,20240229,000000,111.56,112.07,111.13,111.75,467818,0
+ESGU.US,D,20240301,000000,112.04,112.9,111.85,112.84,472265,0
+ESGU.US,D,20240304,000000,112.58,113.09,112.58,112.68,773272,0
+ESGU.US,D,20240305,000000,112.07,112.25,110.97,111.48,642891,0
+ESGU.US,D,20240306,000000,112.14,112.55,111.77,112.03,551772,0
+ESGU.US,D,20240307,000000,112.7,113.41,112.58,113.22,480310,0
+ESGU.US,D,20240308,000000,113.33,113.96,112.33,112.44,688711,0
+ESGU.US,D,20240311,000000,112.09,112.46,111.7124,112.31,492265,0
+ESGU.US,D,20240312,000000,112.71,113.67,112.28,113.57,452740,0
+ESGU.US,D,20240313,000000,113.58,113.69,113.06,113.37,283552,0
+ESGU.US,D,20240314,000000,113.5,113.605,112.355,113.05,11470506,0
+ESGU.US,D,20240315,000000,112.14,112.68,111.96,112.25,1187619,0
+ESGU.US,D,20240318,000000,113.06,113.4802,112.9,112.99,940571,0
+ESGU.US,D,20240319,000000,112.69,113.72,112.6,113.68,791578,0
+ESGU.US,D,20240320,000000,113.61,114.73,113.52,114.71,1020262,0
+ESGU.US,D,20240321,000000,115.07,115.19,114.7204,114.81,1244731,0
+ESGU.US,D,20240322,000000,114.88,114.88,114.475,114.57,507256,0
+ESGU.US,D,20240325,000000,114.25,114.459,114.16,114.21,394655,0
+ESGU.US,D,20240326,000000,114.53,114.67,113.96,114.02,547500,0
+ESGU.US,D,20240327,000000,114.62,114.96,114.18,114.95,931579,0
+ESGU.US,D,20240328,000000,114.84,115.29,114.84,114.96,1480314,0
+ESGU.US,D,20240401,000000,115.02,115.24,114.481,114.74,674736,0
+ESGU.US,D,20240402,000000,113.72,114.01,113.47,114,565476,0
+ESGU.US,D,20240403,000000,113.61,114.45,113.61,114.12,592067,0
+ESGU.US,D,20240404,000000,114.84,115.15,112.77,112.81,912187,0
+ESGU.US,D,20240405,000000,113.07,114.38,112.97,113.91,602070,0
+ESGU.US,D,20240408,000000,114.05,114.34,113.9,113.97,749101,0
+ESGU.US,D,20240409,000000,114.3,114.44,113.1,114.2,567671,0
+ESGU.US,D,20240410,000000,112.95,113.43,112.555,112.99,885921,0
+ESGU.US,D,20240411,000000,113.41,114.064,112.52,113.76,706539,0
+ESGU.US,D,20240412,000000,112.88,113.24,111.79,112.12,690309,0
+ESGU.US,D,20240415,000000,113.08,113.13,110.54,110.73,1660399,0
+ESGU.US,D,20240416,000000,110.78,111.15,110.23,110.47,960765,0
+ESGU.US,D,20240417,000000,110.95,111.08,109.57,109.83,545733,0
+ESGU.US,D,20240418,000000,110.02,110.59,109.3935,109.58,418422,0
+ESGU.US,D,20240419,000000,109.47,109.79,108.4,108.7,434747,0
+ESGU.US,D,20240422,000000,109.17,110.18,108.6779,109.6,849393,0
+ESGU.US,D,20240423,000000,110.02,111.07,109.98,110.96,1453731,0
+ESGU.US,D,20240424,000000,111.32,111.39,110.5,111.02,833950,0
+ESGU.US,D,20240425,000000,109.51,110.74,109.25,110.53,701656,0
+ESGU.US,D,20240426,000000,111.2,111.965,111.1,111.62,573782,0
+ESGU.US,D,20240429,000000,111.91,112.19,111.4107,112.01,1353774,0
+ESGU.US,D,20240430,000000,111.61,111.96,110.27,110.28,631486,0
+ESGU.US,D,20240501,000000,110.18,111.66,109.78,109.9,1386399,0
+ESGU.US,D,20240502,000000,110.7,111.16,109.76,110.98,584863,0
+ESGU.US,D,20240503,000000,112.46,112.7288,111.8,112.4,565859,0
+ESGU.US,D,20240506,000000,112.9,113.56,112.88,113.56,405994,0
+ESGU.US,D,20240507,000000,113.69,114.01,113.544,113.72,557300,0
+ESGU.US,D,20240508,000000,113.21,113.789,113.21,113.69,336243,0
+ESGU.US,D,20240509,000000,113.74,114.41,113.67,114.4,525113,0
+ESGU.US,D,20240510,000000,114.67,114.98,114.35,114.62,299236,0
+ESGU.US,D,20240513,000000,114.97,114.97,114.381,114.61,450110,0
+ESGU.US,D,20240514,000000,114.59,115.3,114.59,115.23,451572,0
+ESGU.US,D,20240515,000000,115.75,116.68,115.52,116.63,1681471,0
+ESGU.US,D,20240516,000000,116.54,116.93,116.29,116.32,2018057,0
+ESGU.US,D,20240517,000000,116.36,116.47,115.99,116.47,454911,0
+ESGU.US,D,20240520,000000,116.42,116.919,116.41,116.6,386957,0
+ESGU.US,D,20240521,000000,116.42,116.85,116.38,116.81,1515774,0
+ESGU.US,D,20240522,000000,116.58,116.78,115.92,116.4,811466,0
+ESGU.US,D,20240523,000000,117.04,117.12,115.33,115.59,1065086,0
+ESGU.US,D,20240524,000000,115.9,116.46,115.73,116.33,329733,0
+ESGU.US,D,20240528,000000,116.62,116.62,115.81,116.37,618212,0
+ESGU.US,D,20240529,000000,115.39,115.84,115.39,115.55,312133,0
+ESGU.US,D,20240530,000000,115.05,115.29,114.43,114.68,434093,0
+ESGU.US,D,20240531,000000,114.93,115.68,113.69,115.52,565938,0
+ESGU.US,D,20240603,000000,116.01,116.09,114.55,115.66,588172,0
+ESGU.US,D,20240604,000000,115.48,115.88,114.99,115.71,579397,0
+ESGU.US,D,20240605,000000,116.29,117.13,115.94,117.13,950130,0
+ESGU.US,D,20240606,000000,117.08,117.25,116.69,117.09,4418365,0
+ESGU.US,D,20240607,000000,116.8,117.571,116.67,116.99,632479,0
+ESGU.US,D,20240610,000000,116.7,117.39,116.62,117.36,507203,0
+ESGU.US,D,20240611,000000,116.73,117.3,116.25,117.3,536187,0
+ESGU.US,D,20240612,000000,118.37,118.889,118.1,118.35,1224235,0
+ESGU.US,D,20240613,000000,118.75,118.75,117.85,118.47,1391402,0
+ESGU.US,D,20240614,000000,118.2,118.52,117.94,118.5,843355,0
+ESGU.US,D,20240617,000000,118.47,119.79,118.28,119.48,844249,0
+ESGU.US,D,20240618,000000,119.43,119.88,119.43,119.84,776866,0
+ESGU.US,D,20240620,000000,120.03,120.21,119.11,119.49,940574,0
+ESGU.US,D,20240621,000000,119.28,119.579,118.99,119.32,441339,0
+ESGU.US,D,20240624,000000,119.12,119.9,118.94,118.94,2971042,0
+ESGU.US,D,20240625,000000,119.34,119.445,118.87,119.38,525602,0
+ESGU.US,D,20240626,000000,119.11,119.62,118.922,119.49,671617,0
+ESGU.US,D,20240627,000000,119.43,119.87,119.36,119.74,1610989,0
+ESGU.US,D,20240628,000000,119.92,120.67,119.06,119.32,707662,0
+ESGU.US,D,20240701,000000,119.53,119.78,118.94,119.56,574410,0
+ESGU.US,D,20240702,000000,119.11,120.35,119.11,120.35,794861,0
+ESGU.US,D,20240703,000000,120.26,121.03,120.26,120.93,415732,0
+ESGU.US,D,20240705,000000,120.91,121.66,120.83,121.57,523226,0
+ESGU.US,D,20240708,000000,121.75,121.92,121.56,121.78,386271,0
+ESGU.US,D,20240709,000000,121.99,122.16,121.83,121.92,757960,0
+ESGU.US,D,20240710,000000,122.26,123.14,122.04,123.05,1245216,0
+ESGU.US,D,20240711,000000,123.17,123.38,121.97,122.09,1264367,0
+ESGU.US,D,20240712,000000,122.23,123.7,122.23,122.89,482674,0
+ESGU.US,D,20240715,000000,123.3,123.94,122.8,123.1,741995,0
+ESGU.US,D,20240716,000000,123.58,124.11,123.39,124.07,759703,0
+ESGU.US,D,20240717,000000,122.6,123.06,122.21,122.22,868964,0
+ESGU.US,D,20240718,000000,122.67,122.775,120.72,121.17,2137542,0
+ESGU.US,D,20240719,000000,121.08,121.47,120.15,120.38,1375990,0
+ESGU.US,D,20240722,000000,121.2,121.7921,120.9,121.69,525435,0
+ESGU.US,D,20240723,000000,121.64,122.15,121.41,121.46,517608,0
+ESGU.US,D,20240724,000000,120.35,120.49,118.54,118.76,484303,0
+ESGU.US,D,20240725,000000,118.72,120.2,117.95,118.13,1178585,0
+ESGU.US,D,20240726,000000,119.12,120.18,118.9,119.62,753555,0
+ESGU.US,D,20240729,000000,120.02,120.1699,119.2618,119.61,995745,0
+ESGU.US,D,20240730,000000,119.97,120.16,118.26,119.04,1316897,0
+ESGU.US,D,20240731,000000,120.75,121.685,120.4,121.06,359398,0
+ESGU.US,D,20240801,000000,121.51,122.05,118.57,119.28,881760,0
+ESGU.US,D,20240802,000000,117.43,117.8,115.95,116.93,575820,0
+ESGU.US,D,20240805,000000,111.88,114.91,111.88,113.45,1733627,0
+ESGU.US,D,20240806,000000,114.17,116.3,113.75,114.62,1465522,0
+ESGU.US,D,20240807,000000,116.17,116.7499,113.67,113.75,552460,0
+ESGU.US,D,20240808,000000,115.06,116.59,114.545,116.48,439063,0
+ESGU.US,D,20240809,000000,116.24,117.31,116.05,116.93,507346,0
+ESGU.US,D,20240812,000000,117.17,117.59,116.58,117.03,338771,0
+ESGU.US,D,20240813,000000,117.74,119.04,117.72,119.02,301360,0
+ESGU.US,D,20240814,000000,119.31,119.6625,118.65,119.4,474549,0
+ESGU.US,D,20240815,000000,120.54,121.45,120.54,121.44,175190,0
+ESGU.US,D,20240816,000000,121,121.83,121,121.64,443663,0
+ESGU.US,D,20240819,000000,121.65,122.87,121.59,122.87,256699,0
+ESGU.US,D,20240820,000000,122.7,123.1199,122.332,122.62,272104,0
+ESGU.US,D,20240821,000000,122.81,123.4029,122.54,123.17,309519,0
+ESGU.US,D,20240822,000000,123.47,123.68,121.85,122.08,600167,0
+ESGU.US,D,20240823,000000,122.72,123.63,122.49,123.47,270828,0
+ESGU.US,D,20240826,000000,123.59,123.8481,122.77,123.11,225302,0
+ESGU.US,D,20240827,000000,122.77,123.36,122.58,123.25,750554,0
+ESGU.US,D,20240828,000000,123.17,123.19,121.8515,122.56,635130,0
+ESGU.US,D,20240829,000000,122.96,123.78,122.39,122.63,282612,0
+ESGU.US,D,20240830,000000,123.24,123.94,122.41,123.82,525875,0
+ESGU.US,D,20240903,000000,123.11,123.11,120.73,121.28,503542,0
+ESGU.US,D,20240904,000000,120.74,121.6,120.56,120.86,619847,0
+ESGU.US,D,20240905,000000,120.82,121.44,120.02,120.58,739126,0
+ESGU.US,D,20240906,000000,120.63,120.99,118.39,118.63,363909,0
+ESGU.US,D,20240909,000000,119.56,120.269,119.1419,119.99,240487,0
+ESGU.US,D,20240910,000000,120.35,120.57,119.34,120.51,228141,0
+ESGU.US,D,20240911,000000,120.48,122,118.62,121.79,375487,0
+ESGU.US,D,20240912,000000,122,122.91,121.46,122.86,1002371,0
+ESGU.US,D,20240913,000000,123.02,123.789,122.95,123.57,237259,0
+ESGU.US,D,20240916,000000,123.46,123.87,123.2,123.84,352743,0
+ESGU.US,D,20240917,000000,124.25,124.5902,123.43,123.93,279202,0
+ESGU.US,D,20240918,000000,123.93,125.19,123.46,123.56,354996,0
+ESGU.US,D,20240919,000000,125.56,126.089,125.12,125.72,421517,0
+ESGU.US,D,20240920,000000,125.43,125.68,124.7771,125.36,1107887,0
+ESGU.US,D,20240923,000000,125.62,125.86,125.42,125.72,633987,0
+ESGU.US,D,20240924,000000,125.87,126.06,125.3061,126.02,364310,0
+ESGU.US,D,20240925,000000,125.57,125.79,125.141,125.35,286527,0
+ESGU.US,D,20240926,000000,126.33,126.33,125.36,125.88,539885,0
+ESGU.US,D,20240927,000000,126.16,126.26,125.42,125.67,395803,0
+ESGU.US,D,20240930,000000,125.49,126.29,124.95,126.18,431162,0
+ESGU.US,D,20241001,000000,126.03,126.03,124.435,124.97,563662,0
+ESGU.US,D,20241002,000000,124.72,125.28,124.3,124.98,326488,0
+ESGU.US,D,20241003,000000,124.61,125.145,124.275,124.75,423258,0
+ESGU.US,D,20241004,000000,125.88,125.97,124.89,125.9,267024,0
+ESGU.US,D,20241007,000000,125.46,125.619,124.56,124.8,236134,0
+ESGU.US,D,20241008,000000,125.2,126.13,125.2,126,466828,0
+ESGU.US,D,20241009,000000,126.01,126.98,125.9249,126.88,257099,0
+ESGU.US,D,20241010,000000,126.59,126.97,126.27,126.67,481363,0
+ESGU.US,D,20241011,000000,126.53,127.55,126.53,127.39,299772,0
+ESGU.US,D,20241014,000000,127.7,128.65,127.7,128.46,249575,0
+ESGU.US,D,20241015,000000,128.41,128.61,127.22,127.46,410895,0
+ESGU.US,D,20241016,000000,127.47,128.09,127.31,127.99,526586,0
+ESGU.US,D,20241017,000000,128.67,128.67,127.89,127.89,273991,0
+ESGU.US,D,20241018,000000,128.31,128.49,127.97,128.35,284049,0
+ESGU.US,D,20241021,000000,128.13,128.305,127.4,128.09,310228,0
+ESGU.US,D,20241022,000000,127.51,128.15,127.31,127.85,866852,0
+ESGU.US,D,20241023,000000,127.39,127.58,125.96,126.75,360546,0
+ESGU.US,D,20241024,000000,127.15,127.2425,126.569,127.08,276961,0
+ESGU.US,D,20241025,000000,127.55,128.23,126.85,127.07,324103,0
+ESGU.US,D,20241028,000000,127.75,127.85,127.38,127.47,317228,0
+ESGU.US,D,20241029,000000,127.12,127.83,126.87,127.61,515733,0
+ESGU.US,D,20241030,000000,127.39,128.01,127.12,127.24,670106,0
+ESGU.US,D,20241031,000000,126.36,126.36,124.61,124.61,634486,0
+ESGU.US,D,20241101,000000,125.42,126.38,125.33,125.4,663713,0
+ESGU.US,D,20241104,000000,125.34,125.81,124.791,125.19,967351,0
+ESGU.US,D,20241105,000000,125.35,126.71,125.22,126.71,1014291,0
+ESGU.US,D,20241106,000000,129.25,130.05,128.67,129.83,978107,0
+ESGU.US,D,20241107,000000,130.26,131.1663,130.242,130.99,613060,0
+ESGU.US,D,20241108,000000,131.12,131.889,131.022,131.58,365249,0
+ESGU.US,D,20241111,000000,131.98,132.12,131.49,131.9,401681,0
+ESGU.US,D,20241112,000000,131.79,131.99,130.95,131.42,344003,0
+ESGU.US,D,20241113,000000,131.44,131.98,131.08,131.47,420863,0
+ESGU.US,D,20241114,000000,131.53,131.62,130.53,130.71,466529,0
+ESGU.US,D,20241115,000000,129.92,129.92,128.54,128.9,1057537,0
+ESGU.US,D,20241118,000000,128.96,129.73,128.8551,129.43,571023,0
+ESGU.US,D,20241119,000000,128.52,130,128.5,129.88,465502,0
+ESGU.US,D,20241120,000000,129.92,130.01,128.695,129.98,411783,0
+ESGU.US,D,20241121,000000,130.52,131.189,129.515,130.89,699283,0
+ESGU.US,D,20241122,000000,130.89,131.34,130.775,131.23,1546719,0
+ESGU.US,D,20241125,000000,132,132.42,131.24,131.75,713422,0
+ESGU.US,D,20241126,000000,131.93,132.5,131.83,132.36,631049,0
+ESGU.US,D,20241127,000000,132.17,132.33,131.51,131.84,709856,0
+ESGU.US,D,20241129,000000,132.03,132.88,132.03,132.72,468433,0
+ESGU.US,D,20241202,000000,132.72,133.07,132.65,132.89,2535771,0
+ESGU.US,D,20241203,000000,132.89,133.07,132.62,133.03,471942,0
+ESGU.US,D,20241204,000000,133.43,134.09,133.38,134.05,688756,0
+ESGU.US,D,20241205,000000,133.99,134.17,133.67,133.71,858961,0
+ESGU.US,D,20241206,000000,133.82,134.27,133.82,134.05,637345,0
+ESGU.US,D,20241209,000000,133.9,133.975,133.15,133.29,2070688,0
+ESGU.US,D,20241210,000000,133.29,133.39,132.6,132.75,2040854,0
+ESGU.US,D,20241211,000000,133.52,134.0166,133.34,133.83,2996398,0
+ESGU.US,D,20241212,000000,133.56,133.775,133.16,133.16,702060,0
+ESGU.US,D,20241213,000000,133.53,133.73,132.76,133.07,826741,0
+ESGU.US,D,20241216,000000,133.4,133.8,133.3087,133.62,923660,0
+ESGU.US,D,20241217,000000,132.46,132.769,132.26,132.54,526967,0
+ESGU.US,D,20241218,000000,132.64,132.92,128.42,128.48,1037612,0
+ESGU.US,D,20241219,000000,129.48,129.95,128.34,128.35,3289792,0
+ESGU.US,D,20241220,000000,127.8,130.941,127.77,129.94,996830,0
+ESGU.US,D,20241223,000000,129.86,130.85,129.225,130.74,697958,0
+ESGU.US,D,20241224,000000,130.95,132.19,130.9,132.19,374089,0
+ESGU.US,D,20241226,000000,131.77,132.3698,131.5,132.17,548549,0
+ESGU.US,D,20241227,000000,131.48,131.48,129.87,130.74,357917,0
+ESGU.US,D,20241230,000000,129.21,130.051,128.4444,129.36,472280,0
+ESGU.US,D,20241231,000000,129.63,129.8491,128.5,128.82,502667,0
+ESGU.US,D,20250102,000000,129.42,130.01,127.75,128.64,395924,0
+ESGU.US,D,20250103,000000,129.17,130.3646,129.0115,130.22,619801,0
+ESGU.US,D,20250106,000000,131.12,131.909,130.62,130.95,335887,0
+ESGU.US,D,20250107,000000,131.48,131.49,129.0917,129.47,296054,0
+ESGU.US,D,20250108,000000,129.38,129.9391,128.81,129.69,448787,0
+ESGU.US,D,20250110,000000,128.84,128.88,127.33,127.69,719139,0
+ESGU.US,D,20250113,000000,126.52,128,126.52,127.94,663980,0
+ESGU.US,D,20250114,000000,128.56,128.76,127.4,128.23,531714,0
+ESGU.US,D,20250115,000000,130.12,130.795,129.81,130.55,617819,0
+ESGU.US,D,20250116,000000,130.63,130.9349,130.2143,130.36,4480411,0
+ESGU.US,D,20250117,000000,131.68,132.09,131.362,131.66,1043326,0
+ESGU.US,D,20250121,000000,132.2,132.905,131.93,132.9,347510,0
+ESGU.US,D,20250122,000000,133.4,133.965,133.4,133.63,619428,0
+ESGU.US,D,20250123,000000,133.38,134.3,133.38,134.3,660101,0
+ESGU.US,D,20250124,000000,134.26,134.5,133.625,133.88,584900,0
+ESGU.US,D,20250127,000000,130.75,131.94,130.75,131.73,544315,0
+ESGU.US,D,20250128,000000,132.15,133.18,131.3901,132.94,609358,0
+ESGU.US,D,20250129,000000,132.68,132.88,131.8,132.32,796770,0
+ESGU.US,D,20250130,000000,132.64,133.4399,132.2,133.01,500267,0
+ESGU.US,D,20250131,000000,133.47,134.12,132.17,132.26,330748,0
+ESGU.US,D,20250203,000000,130.12,131.95,129.765,131.39,633857,0
+ESGU.US,D,20250204,000000,131.31,132.27,131.2901,132.15,380533,0
+ESGU.US,D,20250205,000000,131.91,132.75,131.455,132.75,563215,0
+ESGU.US,D,20250206,000000,133.17,133.21,132.2653,133.03,720902,0
+ESGU.US,D,20250207,000000,133.02,133.35,131.6,131.78,310885,0
+ESGU.US,D,20250210,000000,132.39,132.79,132.19,132.57,300789,0
+ESGU.US,D,20250211,000000,132.06,132.79,132.06,132.68,281498,0
+ESGU.US,D,20250212,000000,131.24,132.46,131.23,132.17,326827,0
+ESGU.US,D,20250213,000000,132.38,133.6,132.18,133.55,576323,0
+ESGU.US,D,20250214,000000,133.47,133.72,133.36,133.45,557324,0
+ESGU.US,D,20250218,000000,133.75,133.94,133.265,133.94,442204,0
+ESGU.US,D,20250219,000000,133.46,134.2,133.41,134.17,410511,0
+ESGU.US,D,20250220,000000,133.86,133.98,132.98,133.67,460286,0
+ESGU.US,D,20250221,000000,133.6,133.65,131.19,131.25,484728,0
+ESGU.US,D,20250224,000000,131.68,131.77,130.4,130.53,905066,0
+ESGU.US,D,20250225,000000,130.48,130.66,128.96,129.85,708884,0
+ESGU.US,D,20250226,000000,130.38,131.14,129.49,130.05,339588,0
+ESGU.US,D,20250227,000000,130.68,130.75,127.89,127.92,3891544,0
+ESGU.US,D,20250228,000000,127.94,130.02,127.43,129.89,1188644,0
+ESGU.US,D,20250303,000000,130.29,130.58,126.82,127.64,967450,0
+ESGU.US,D,20250304,000000,126.54,127.989,125.05,126.04,973725,0
+ESGU.US,D,20250305,000000,126,127.83,125.3,127.41,1112691,0
+ESGU.US,D,20250306,000000,125.61,126.7,124.47,124.97,871786,0
+ESGU.US,D,20250307,000000,124.5,126.02,123.4,125.6,719673,0
+ESGU.US,D,20250310,000000,123.79,124.26,121.2,122.18,1196981,0
+ESGU.US,D,20250311,000000,121.89,122.765,120.41,121.19,1139386,0
+ESGU.US,D,20250312,000000,122.6,122.88,120.81,121.95,799051,0
+ESGU.US,D,20250313,000000,122,122.03,119.84,120.24,757620,0
+ESGU.US,D,20250314,000000,121.26,123.03,121.26,122.83,397157,0
+ESGU.US,D,20250317,000000,122.59,124.31,122.59,123.74,964752,0
+ESGU.US,D,20250318,000000,122.79,122.905,121.67,122.11,330644,0
+ESGU.US,D,20250319,000000,122.35,124.265,122.285,123.41,438327,0
+ESGU.US,D,20250320,000000,122.63,124.13,122.51,123.11,324249,0
+ESGU.US,D,20250321,000000,121.96,123.31,121.9,123.2,290320,0
+ESGU.US,D,20250324,000000,124.56,125.65,124.47,125.43,532445,0
+ESGU.US,D,20250325,000000,125.62,125.96,125.39,125.68,697435,0
+ESGU.US,D,20250326,000000,125.53,125.79,123.8791,124.22,505577,0
+ESGU.US,D,20250327,000000,123.79,124.5787,123.36,123.74,374758,0
+ESGU.US,D,20250328,000000,123.26,123.55,121.07,121.22,601236,0
+ESGU.US,D,20250331,000000,119.76,122.14,119.185,121.91,545599,0
+ESGU.US,D,20250401,000000,121.45,122.747,120.72,122.43,419638,0
+ESGU.US,D,20250402,000000,121.15,123.81,121.15,123.29,383431,0
+ESGU.US,D,20250403,000000,118.57,119.4,117.145,117.16,1212525,0
+ESGU.US,D,20250404,000000,114,114.68,110.2,110.23,2187378,0
+ESGU.US,D,20250407,000000,106.54,114.13,105.18,109.84,1844348,0
+ESGU.US,D,20250408,000000,113.62,114.39,106.56,108.06,1244085,0
+ESGU.US,D,20250409,000000,107.25,118.97,107.25,118.51,801873,0
+ESGU.US,D,20250410,000000,115.97,116.26,111.15,114.16,914247,0
+ESGU.US,D,20250411,000000,113.86,116.6473,113.19,116.12,516680,0
+ESGU.US,D,20250414,000000,118.53,118.53,116.285,117.23,555487,0
+ESGU.US,D,20250415,000000,117.5,118.27,116.881,117.13,328118,0
+ESGU.US,D,20250416,000000,115.73,116.455,113.31,114.54,279829,0
+ESGU.US,D,20250417,000000,114.84,115.65,114.2,114.68,588797,0
+ESGU.US,D,20250421,000000,113.43,113.525,110.69,111.81,462184,0
+ESGU.US,D,20250422,000000,113.11,115.1989,113.1,114.73,520506,0
+ESGU.US,D,20250423,000000,117.76,118.73,116.22,116.63,890711,0
+ESGU.US,D,20250424,000000,116.96,119.18,116.64,119.1,314934,0
+ESGU.US,D,20250425,000000,119.07,120.0721,118.54,119.99,347404,0
+ESGU.US,D,20250428,000000,120.21,120.56,118.76,120.06,930858,0
+ESGU.US,D,20250429,000000,119.58,121.06,119.55,120.83,301490,0
+ESGU.US,D,20250430,000000,119.21,121.35,118.11,121.08,427755,0
+ESGU.US,D,20250501,000000,122.3,123.03,121.66,121.73,602630,0
+ESGU.US,D,20250502,000000,123.3,123.9899,122.87,123.61,330210,0
+ESGU.US,D,20250505,000000,122.69,123.72,122.66,123.04,298988,0
+ESGU.US,D,20250506,000000,121.82,122.87,121.5518,121.94,637946,0
+ESGU.US,D,20250507,000000,122.26,122.95,121.35,122.51,464778,0
+ESGU.US,D,20250508,000000,123.44,124.597,122.7,123.37,442389,0
+ESGU.US,D,20250509,000000,123.86,123.9628,122.955,123.29,255109,0
+ESGU.US,D,20250512,000000,127.14,127.51,126.19,127.51,516375,0
+ESGU.US,D,20250513,000000,127.7,128.9095,127.552,128.41,521034,0
+ESGU.US,D,20250514,000000,128.61,128.85,128.14,128.54,274056,0
+ESGU.US,D,20250515,000000,128.05,129.34,128.05,129.25,1042442,0
+ESGU.US,D,20250516,000000,129.4,130.135,129.0589,130.13,272977,0
+ESGU.US,D,20250519,000000,128.64,130.39,128.64,130.27,301627,0
+ESGU.US,D,20250520,000000,129.84,130.0599,129.14,129.83,351254,0
+ESGU.US,D,20250521,000000,128.8,129.6999,127.32,127.55,567288,0
+ESGU.US,D,20250522,000000,127.59,128.35,127.22,127.59,405040,0
+ESGU.US,D,20250523,000000,125.98,127.26,125.98,126.68,605772,0
+ESGU.US,D,20250527,000000,128.1,129.34,127.83,129.33,398234,0
+ESGU.US,D,20250528,000000,129.36,129.728,128.415,128.55,566213,0
+ESGU.US,D,20250529,000000,129.72,129.72,128.26,129.12,605546,0
+ESGU.US,D,20250530,000000,128.79,129.3,127.645,128.98,377003,0
+ESGU.US,D,20250602,000000,128.66,129.64,127.95,129.63,368772,0
+ESGU.US,D,20250603,000000,129.6,130.68,129.53,130.49,269943,0
+ESGU.US,D,20250604,000000,130.64,130.91,130.35,130.46,296256,0
+ESGU.US,D,20250605,000000,130.91,131.23,129.56,129.89,1151370,0
+ESGU.US,D,20250606,000000,131,131.53,130.74,131.18,245522,0
+ESGU.US,D,20250609,000000,131.4,131.56,131.055,131.24,517877,0
+ESGU.US,D,20250610,000000,131.26,131.95,131.07,131.89,396489,0
+ESGU.US,D,20250611,000000,132.06,132.3199,131.05,131.5,358564,0
+ESGU.US,D,20250612,000000,131.13,132.05,131.13,132.05,441866,0
+ESGU.US,D,20250613,000000,130.85,131.588,130.19,130.45,536906,0
+ESGU.US,D,20250616,000000,130.82,131.81,130.82,131.48,423122,0
+ESGU.US,D,20250617,000000,130.9,131.2691,130.19,130.35,1033590,0
+ESGU.US,D,20250618,000000,130.64,131.151,130.165,130.33,541912,0
+ESGU.US,D,20250620,000000,131.03,131.14,129.64,129.97,327635,0
+ESGU.US,D,20250623,000000,130.01,131.28,129.39,131.23,740497,0
+ESGU.US,D,20250624,000000,132.09,132.96,131.98,132.8,371321,0
+ESGU.US,D,20250625,000000,132.97,133.11,132.53,132.74,283131,0
+ESGU.US,D,20250626,000000,133.23,133.84,132.975,133.8,566560,0
+ESGU.US,D,20250627,000000,134.05,134.74,133.51,134.33,417874,0
+ESGU.US,D,20250630,000000,135.03,135.435,134.58,135.3,866568,0
+ESGU.US,D,20250701,000000,134.91,135.235,134.52,134.94,607809,0
+ESGU.US,D,20250702,000000,134.79,135.6,134.79,135.6,1104219,0
+ESGU.US,D,20250703,000000,135.99,136.78,135.99,136.58,326951,0
+ESGU.US,D,20250707,000000,136.19,136.27,134.97,135.57,515846,0
+ESGU.US,D,20250708,000000,135.76,135.865,135.3439,135.46,399921,0
+ESGU.US,D,20250709,000000,135.98,136.3792,135.6,136.34,573273,0
+ESGU.US,D,20250710,000000,136.4,136.845,135.9896,136.57,363552,0
+ESGU.US,D,20250711,000000,135.95,136.28,135.64,136.04,357881,0
+ESGU.US,D,20250714,000000,136.01,136.41,135.673,136.34,265736,0
+ESGU.US,D,20250715,000000,136.88,136.89,135.73,135.75,219835,0
+ESGU.US,D,20250716,000000,136.1,136.29,134.82,136.21,510017,0
+ESGU.US,D,20250717,000000,136.28,137.14,136.235,137.09,334248,0
+ESGU.US,D,20250718,000000,137.53,137.53,136.755,137.06,429089,0
+ESGU.US,D,20250721,000000,137.24,137.8,137.105,137.19,807340,0
+ESGU.US,D,20250722,000000,137.25,137.5,136.68,137.36,720563,0
+ESGU.US,D,20250723,000000,137.79,138.4,137.46,138.4,374590,0
+ESGU.US,D,20250724,000000,138.45,138.85,138.41,138.51,363714,0
+ESGU.US,D,20250725,000000,138.71,139.245,138.6394,139.14,366505,0
+ESGU.US,D,20250728,000000,139.32,139.35,138.84,139.06,416934,0
+ESGU.US,D,20250729,000000,139.47,139.47,138.6035,138.8,275762,0
+ESGU.US,D,20250730,000000,138.87,139.39,138.085,138.68,525680,0
+ESGU.US,D,20250731,000000,139.81,139.94,137.94,138.24,484207,0
+ESGU.US,D,20250801,000000,136.8,136.8,135.34,135.88,277754,0
+ESGU.US,D,20250804,000000,136.72,138.08,136.72,138.08,432782,0
+ESGU.US,D,20250805,000000,138.14,138.3501,137.14,137.33,975499,0
+ESGU.US,D,20250806,000000,137.51,138.5199,137.3916,138.38,493874,0
+ESGU.US,D,20250807,000000,139.18,139.37,137.63,138.34,299570,0
+ESGU.US,D,20250808,000000,138.67,139.43,138.67,139.35,226855,0
+ESGU.US,D,20250811,000000,139.35,139.71,138.72,138.96,276104,0
+ESGU.US,D,20250812,000000,139.48,140.48,139.13,140.44,691201,0
+ESGU.US,D,20250813,000000,140.89,141.15,140.5,140.95,348170,0
+ESGU.US,D,20250814,000000,140.42,141.0578,140.39,140.78,262272,0
+ESGU.US,D,20250815,000000,141.13,141.13,140.39,140.6,262586,0
+ESGU.US,D,20250818,000000,140.37,140.72,140.32,140.59,453128,0
+ESGU.US,D,20250819,000000,140.62,140.77,139.51,139.76,398366,0
+ESGU.US,D,20250820,000000,139.58,139.67,138.24,139.42,301127,0
+ESGU.US,D,20250821,000000,138.99,139.425,138.57,138.91,564759,0
+ESGU.US,D,20250822,000000,139.28,141.35,139.28,141.08,308828,0
+ESGU.US,D,20250825,000000,140.75,141.06,140.41,140.43,1091932,0
+ESGU.US,D,20250826,000000,140.41,141.08,140.29,141.03,190949,0
+ESGU.US,D,20250827,000000,140.9,141.55,140.9,141.43,325702,0
+ESGU.US,D,20250828,000000,141.5,142.065,141.25,141.97,499681,0
+ESGU.US,D,20250829,000000,141.65,141.66,140.67,141.02,283821,0
+ESGU.US,D,20250902,000000,139.16,139.96,138.75,139.92,374541,0
+ESGU.US,D,20250903,000000,140.42,140.73,139.88,140.59,318884,0
+ESGU.US,D,20250904,000000,140.7,141.725,140.45,141.72,348810,0
+ESGU.US,D,20250905,000000,142.35,142.3885,140.53,141.42,319665,0
+ESGU.US,D,20250908,000000,141.81,141.99,141.443,141.8,540859,0
+ESGU.US,D,20250909,000000,141.77,142.23,141.41,142.13,473835,0
+ESGU.US,D,20250910,000000,142.84,143.0235,142.115,142.5,704044,0
+ESGU.US,D,20250911,000000,142.89,143.89,142.8,143.75,860046,0
+ESGU.US,D,20250912,000000,143.72,144,143.52,143.59,729483,0
+ESGU.US,D,20250915,000000,144.03,144.43,144.03,144.37,703192,0
+ESGU.US,D,20250916,000000,144.07,144.21,143.54,143.73,1559112,0
+ESGU.US,D,20250917,000000,143.7,144.19,142.54,143.64,744843,0
+ESGU.US,D,20250918,000000,144.3,145.01,143.96,144.45,727526,0
+ESGU.US,D,20250919,000000,144.93,145.28,144.39,145.14,381707,0
+ESGU.US,D,20250922,000000,144.81,145.94,144.81,145.86,658503,0
+ESGU.US,D,20250923,000000,145.87,145.94,144.76,145.03,430443,0
+ESGU.US,D,20250924,000000,145.34,145.34,144.24,144.58,405146,0
+ESGU.US,D,20250925,000000,143.89,144.1538,143.06,143.84,443368,0
+ESGU.US,D,20250926,000000,144.13,144.83,143.83,144.75,547509,0
+ESGU.US,D,20250929,000000,145.31,145.51,144.81,145.19,1125168,0
+ESGU.US,D,20250930,000000,144.96,145.72,144.64,145.6,641354,0
+ESGU.US,D,20251001,000000,144.95,146.2765,144.95,146.14,693474,0
+ESGU.US,D,20251002,000000,146.57,146.59,145.8389,146.44,541660,0
+ESGU.US,D,20251003,000000,146.53,147.1748,146.2,146.46,463324,0
+ESGU.US,D,20251006,000000,146.95,147.12,146.4401,146.93,428273,0
+ESGU.US,D,20251007,000000,147.1,147.21,145.92,146.27,652755,0
+ESGU.US,D,20251008,000000,146.61,147.22,146.38,147.19,350093,0
+ESGU.US,D,20251009,000000,147.22,147.36,146.43,146.78,668981,0
+ESGU.US,D,20251010,000000,147.01,147.42,142.76,142.82,899652,0
+ESGU.US,D,20251013,000000,144.44,145.3,144.3,144.92,1495396,0
+ESGU.US,D,20251014,000000,143.57,145.485,142.75,144.68,960140,0
+ESGU.US,D,20251015,000000,145.74,146.5,144.09,145.34,390334,0
+ESGU.US,D,20251016,000000,145.71,146.14,143.71,144.48,390598,0
+ESGU.US,D,20251017,000000,144.06,145.54,143.91,145.28,376709,0
+ESGU.US,D,20251020,000000,145.97,147.04,145.97,146.82,555956,0
+ESGU.US,D,20251021,000000,146.82,147.33,146.59,146.94,606185,0
+ESGU.US,D,20251022,000000,147.04,147.04,145.08,146.04,407664,0
+ESGU.US,D,20251023,000000,146.14,147.22,146.08,146.96,557874,0
+ESGU.US,D,20251024,000000,147.96,148.49,147.92,148.23,306860,0
+ESGU.US,D,20251027,000000,149.47,150.07,149.32,150.03,243603,0
+ESGU.US,D,20251028,000000,150.33,150.78,149.92,150.34,1474227,0
+ESGU.US,D,20251029,000000,150.67,150.93,149.44,150.36,436897,0
+ESGU.US,D,20251030,000000,149.6,150.305,148.92,148.92,554592,0
+ESGU.US,D,20251031,000000,150.15,150.17,148.99,149.62,302382,0
+ESGU.US,D,20251103,000000,150.35,150.35,149.1,149.94,318938,0
+ESGU.US,D,20251104,000000,148.14,149.15,147.91,148.06,612396,0
+ESGU.US,D,20251105,000000,147.91,149.299,147.82,148.55,759060,0
+ESGU.US,D,20251106,000000,148.29,148.5,146.52,146.89,503058,0
+ESGU.US,D,20251107,000000,146.1,147.08,144.85,147.06,594163,0
+ESGU.US,D,20251110,000000,148.45,149.57,147.99,149.4,517832,0
+ESGU.US,D,20251111,000000,148.88,149.82,148.82,149.64,407826,0
+ESGU.US,D,20251112,000000,150.07,150.185,149.32,149.8,327012,0
+ESGU.US,D,20251113,000000,149.05,149.115,146.82,147.14,507592,0
+ESGU.US,D,20251114,000000,145.58,147.94,145.2,146.89,1410781,0
+ESGU.US,D,20251117,000000,146.49,147.43,144.9,145.63,962819,0
+ESGU.US,D,20251118,000000,144.67,145.48,143.47,144.42,985198,0
+ESGU.US,D,20251119,000000,144.49,145.99,144.12,144.98,396429,0
+ESGU.US,D,20251120,000000,147.36,147.7,142.49,142.64,884128,0
+ESGU.US,D,20251121,000000,143.06,145.29,142.25,144.06,830387,0
+ESGU.US,D,20251124,000000,144.82,146.515,144.625,146.23,656424,0
+ESGU.US,D,20251125,000000,146.2,147.89,145.32,147.62,504904,0
+ESGU.US,D,20251126,000000,148.16,149.06,148.075,148.6,826452,0
+ESGU.US,D,20251128,000000,149,149.48,148.82,149.44,589352,0
+ESGU.US,D,20251201,000000,148.5,149.34,148.395,148.74,265940,0
+ESGU.US,D,20251202,000000,149.24,149.58,148.62,149.06,339807,0
+ESGU.US,D,20251203,000000,148.85,149.815,148.7,149.61,1219837,0
+ESGU.US,D,20251204,000000,149.93,149.93,149.1527,149.78,614715,0
+ESGU.US,D,20251205,000000,149.91,150.645,149.83,150.07,323664,0
+ESGU.US,D,20251208,000000,150.29,150.29,149.24,149.67,406622,0
+ESGU.US,D,20251209,000000,149.54,150.03,149.385,149.46,602972,0
+ESGU.US,D,20251210,000000,149.32,150.78,149.12,150.46,563464,0
+ESGU.US,D,20251211,000000,149.99,150.91,149.3525,150.85,496474,0
+ESGU.US,D,20251212,000000,150.57,150.79,148.64,149.15,543846,0
+ESGU.US,D,20251215,000000,150.06,150.06,148.595,148.78,458808,0
+ESGU.US,D,20251216,000000,147.99,148.5,147.22,148.06,1444881,0
+ESGU.US,D,20251217,000000,148.15,148.315,146.3,146.31,1211974,0
+ESGU.US,D,20251218,000000,147.77,148.37,147.13,147.43,360247,0
+ESGU.US,D,20251219,000000,147.99,148.95,147.99,148.81,360535,0
+ESGU.US,D,20251222,000000,149.51,149.86,149.32,149.78,344718,0
+ESGU.US,D,20251223,000000,149.47,150.43,149.47,150.4,342828,0
+ESGU.US,D,20251224,000000,150.31,150.99,150.31,150.88,1499543,0
+ESGU.US,D,20251226,000000,150.96,151.1599,150.69,150.93,1294511,0
+ESGU.US,D,20251229,000000,150.21,150.69,149.98,150.37,582171,0
+ESGU.US,D,20251230,000000,150.22,150.4819,150.06,150.14,573202,0
+ESGU.US,D,20251231,000000,150.12,150.21,148.94,148.98,485964,0
+ESGU.US,D,20260102,000000,149.75,150.01,148.49,149.19,730763,0
+ESGU.US,D,20260105,000000,149.83,150.58,149.83,150.21,892993,0
+ESGU.US,D,20260106,000000,150.21,151.34,150.18,151.22,501860,0
+ESGU.US,D,20260107,000000,151.25,151.695,150.71,150.77,315350,0
+ESGU.US,D,20260108,000000,150.48,150.865,150.28,150.57,294537,0
+ESGU.US,D,20260109,000000,150.81,151.6955,150.48,151.44,474270,0
+ESGU.US,D,20260112,000000,150.58,151.79,150.58,151.62,369347,0
+ESGU.US,D,20260113,000000,151.75,151.75,150.7,151.24,708109,0
+ESGU.US,D,20260114,000000,150.6,150.755,149.55,150.46,776579,0
+ESGU.US,D,20260115,000000,151.37,151.64,150.7,150.9,271963,0
+ESGU.US,D,20260116,000000,151.22,151.33,150.48,150.77,207074,0
+ESGU.US,D,20260120,000000,148.43,149.21,147.36,147.56,918659,0
+ESGU.US,D,20260121,000000,147.99,150.02,147.77,149.24,1606477,0
+ESGU.US,D,20260122,000000,150.29,150.64,149.76,150.27,551167,0
+ESGU.US,D,20260123,000000,150.09,150.615,149.88,150.24,396657,0
+ESGU.US,D,20260126,000000,150.59,151.37,150.47,151.13,424379,0
+ESGU.US,D,20260127,000000,151.41,151.94,151.28,151.71,336062,0
+ESGU.US,D,20260128,000000,152.08,152.31,151.45,151.79,835345,0
+ESGU.US,D,20260129,000000,151.83,152.095,149.3,151.3,1068972,0
+ESGU.US,D,20260130,000000,150.71,151.3,149.71,150.77,807964,0
+ESGU.US,D,20260202,000000,150.15,151.77,150.15,151.49,712222,0
+ESGU.US,D,20260203,000000,151.59,151.69,148.67,149.77,1044557,0
+ESGU.US,D,20260204,000000,149.96,150.09,147.98,148.97,1433552,0
+ESGU.US,D,20260205,000000,147.85,148.45,146.79,147.13,1208255,0
+ESGU.US,D,20260206,000000,148.12,150.45,147.945,150.16,545853,0
+ESGU.US,D,20260209,000000,149.88,151.35,149.665,150.93,1187985,0
+ESGU.US,D,20260210,000000,151.1,151.39,150.37,150.48,456764,0
+ESGU.US,D,20260211,000000,151.48,151.575,149.77,150.43,654506,0
+ESGU.US,D,20260212,000000,150.83,151.0692,147.72,147.89,488473,0
+ESGU.US,D,20260213,000000,147.91,149.21,147.27,148.21,360756,0
+ESGU.US,D,20260217,000000,147.75,148.83,146.85,148.42,583880,0
+ESGU.US,D,20260218,000000,148.83,149.8301,148.425,149.2,448772,0
diff --git a/daily/us/nasdaq etfs/evmt.us.txt b/daily/us/nasdaq etfs/evmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0d132459f4bcf2df0857eac2e597c3b8e3e8df7
--- /dev/null
+++ b/daily/us/nasdaq etfs/evmt.us.txt	
@@ -0,0 +1,869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVMT.US,D,20220429,000000,30.11,30.11,29.5713,29.5713,19446,0
+EVMT.US,D,20220502,000000,29.01,29.05,28.4922,29.05,17764,0
+EVMT.US,D,20220503,000000,28.78,28.92,28.54,28.775,14161,0
+EVMT.US,D,20220504,000000,28.508,28.9117,28.5,28.9117,6510,0
+EVMT.US,D,20220505,000000,28.78,28.85,28.45,28.53,6521,0
+EVMT.US,D,20220506,000000,28.08,28.38,28.05,28.38,5577,0
+EVMT.US,D,20220509,000000,27.27,27.27,27,27.03,12313,0
+EVMT.US,D,20220510,000000,26.92,27.25,26.89,27.08,4591,0
+EVMT.US,D,20220511,000000,27.13,27.21,27.06,27.06,2168,0
+EVMT.US,D,20220512,000000,26.51,26.73,26.49,26.65,5190,0
+EVMT.US,D,20220513,000000,26.58,26.9137,26.55,26.75,9151,0
+EVMT.US,D,20220516,000000,26.72,26.72,26.41,26.41,1133,0
+EVMT.US,D,20220517,000000,26.9,26.9,26.5,26.55,2900,0
+EVMT.US,D,20220518,000000,26.56,26.56,26.1701,26.2,1185,0
+EVMT.US,D,20220519,000000,26.5147,27.519,26.5147,27.48,4937,0
+EVMT.US,D,20220520,000000,27.59,27.59,27.355,27.43,1272,0
+EVMT.US,D,20220523,000000,27.33,27.5699,27.32,27.47,10654,0
+EVMT.US,D,20220524,000000,26.91,26.919,26.74,26.7935,2034,0
+EVMT.US,D,20220525,000000,26.6201,26.875,26.6201,26.855,4846,0
+EVMT.US,D,20220526,000000,27.15,27.15,26.715,26.7359,2267,0
+EVMT.US,D,20220527,000000,27.06,27.4053,27.06,27.4053,2343,0
+EVMT.US,D,20220531,000000,27.4,27.49,27.16,27.16,1474,0
+EVMT.US,D,20220601,000000,27.17,27.27,27.021,27.021,1380,0
+EVMT.US,D,20220602,000000,28.11,28.5,28.02,28.355,1246,0
+EVMT.US,D,20220603,000000,27.7,27.7833,27.7,27.7833,514,0
+EVMT.US,D,20220606,000000,27.75,28.13,27.75,28.08,2744,0
+EVMT.US,D,20220607,000000,27.63,28.0299,27.36,28.0299,10567,0
+EVMT.US,D,20220608,000000,27.58,28.1,27.56,27.845,3764,0
+EVMT.US,D,20220609,000000,27.42,27.42,27.0839,27.11,3256,0
+EVMT.US,D,20220610,000000,26.71,26.71,26.495,26.495,599,0
+EVMT.US,D,20220613,000000,25.94,25.94,25.6,25.679,1467,0
+EVMT.US,D,20220614,000000,25.66,25.66,25.1123,25.1123,2504,0
+EVMT.US,D,20220615,000000,25.5,25.68,25.3,25.6038,2268,0
+EVMT.US,D,20220616,000000,25.011,25.1999,24.84,25.0606,4376,0
+EVMT.US,D,20220617,000000,24.89,24.9,24.7999,24.83,3297,0
+EVMT.US,D,20220621,000000,24.84,24.94,24.78,24.78,1717,0
+EVMT.US,D,20220622,000000,24.29,24.29,24,24,3123,0
+EVMT.US,D,20220623,000000,23.6,23.625,23.48,23.625,1811,0
+EVMT.US,D,20220624,000000,22.87,23.11,22.78,22.9,1008,0
+EVMT.US,D,20220627,000000,23.2,23.355,23.2,23.2921,779,0
+EVMT.US,D,20220628,000000,23.52,23.52,23.435,23.435,195,0
+EVMT.US,D,20220629,000000,23.55,23.56,23.55,23.55,561,0
+EVMT.US,D,20220630,000000,23.07,23.08,22.77,22.77,760,0
+EVMT.US,D,20220701,000000,22.57,22.57,22.39,22.39,950,0
+EVMT.US,D,20220705,000000,22.1773,22.29,22.1773,22.29,317,0
+EVMT.US,D,20220706,000000,22.07,22.07,21.825,21.825,11496,0
+EVMT.US,D,20220707,000000,22.1499,22.1499,21.95,21.95,345,0
+EVMT.US,D,20220708,000000,21.83,21.9616,21.83,21.9616,1798,0
+EVMT.US,D,20220711,000000,22.05,22.05,21.5544,21.5544,507,0
+EVMT.US,D,20220712,000000,21.35,21.369,20.94,20.94,2943,0
+EVMT.US,D,20220713,000000,21.18,21.18,21.0188,21.0188,194,0
+EVMT.US,D,20220714,000000,20.19,20.33,20.08,20.2,2081,0
+EVMT.US,D,20220715,000000,20.021,20.38,20.02,20.38,2057,0
+EVMT.US,D,20220718,000000,21.08,21.08,20.8533,20.8533,1043,0
+EVMT.US,D,20220719,000000,20.88,20.88,20.7301,20.8124,952,0
+EVMT.US,D,20220720,000000,21.15,21.16,21.05,21.12,1153,0
+EVMT.US,D,20220721,000000,20.97,21.17,20.97,21.1613,411,0
+EVMT.US,D,20220722,000000,21.42,21.6001,21.42,21.5766,1711,0
+EVMT.US,D,20220725,000000,21.57,21.58,21.57,21.58,2053,0
+EVMT.US,D,20220726,000000,21.5828,21.5828,21.4514,21.4514,744,0
+EVMT.US,D,20220727,000000,21.67,21.735,21.6163,21.735,346,0
+EVMT.US,D,20220728,000000,21.91,21.91,21.815,21.8925,1307,0
+EVMT.US,D,20220729,000000,22.04,22.775,22.04,22.775,374,0
+EVMT.US,D,20220801,000000,22.5212,22.7541,22.431,22.7541,836,0
+EVMT.US,D,20220802,000000,22.26,22.26,21.82,21.875,1076,0
+EVMT.US,D,20220803,000000,22,22,21.82,21.84,2373,0
+EVMT.US,D,20220804,000000,21.5901,21.75,21.5901,21.6651,1150,0
+EVMT.US,D,20220805,000000,22.0503,22.0503,21.9303,21.9303,1147,0
+EVMT.US,D,20220808,000000,22.03,22.03,21.775,21.775,4554,0
+EVMT.US,D,20220809,000000,21.87,21.87,21.75,21.81,1384,0
+EVMT.US,D,20220810,000000,22.26,22.27,22.26,22.2625,1083,0
+EVMT.US,D,20220811,000000,22.775,22.775,22.775,22.775,47,0
+EVMT.US,D,20220812,000000,22.36,22.36,22.15,22.27,12930,0
+EVMT.US,D,20220815,000000,21.79,21.88,21.7208,21.88,1633,0
+EVMT.US,D,20220816,000000,22.08,22.08,22.005,22.005,1655,0
+EVMT.US,D,20220817,000000,21.7411,21.7652,21.7411,21.7652,311,0
+EVMT.US,D,20220818,000000,21.88,21.88,21.67,21.8045,4366,0
+EVMT.US,D,20220819,000000,22.016,22.016,22.016,22.016,168,0
+EVMT.US,D,20220822,000000,22,22.1275,22,22.1275,1250,0
+EVMT.US,D,20220823,000000,22.09,22.09,22.02,22.03,3138,0
+EVMT.US,D,20220824,000000,21.86,21.93,21.8,21.8,1004,0
+EVMT.US,D,20220825,000000,22.03,22.125,22.03,22.125,523,0
+EVMT.US,D,20220826,000000,22.19,22.19,22.04,22.085,811,0
+EVMT.US,D,20220829,000000,21.76,21.76,21.55,21.5941,2050,0
+EVMT.US,D,20220830,000000,21.53,21.53,21.525,21.525,612,0
+EVMT.US,D,20220831,000000,21.44,21.56,21.4159,21.4159,571,0
+EVMT.US,D,20220901,000000,20.7395,20.82,20.72,20.74,6023,0
+EVMT.US,D,20220902,000000,20.979,20.99,20.895,20.895,6087,0
+EVMT.US,D,20220906,000000,21.31,21.31,21.15,21.15,1694,0
+EVMT.US,D,20220907,000000,21.0199,21.135,21.0199,21.135,630,0
+EVMT.US,D,20220908,000000,21.618,21.618,21.58,21.58,346,0
+EVMT.US,D,20220909,000000,21.88,21.975,21.88,21.975,1231,0
+EVMT.US,D,20220912,000000,22.43,22.65,22.43,22.5944,1435,0
+EVMT.US,D,20220913,000000,22.55,22.55,22.3377,22.3377,381,0
+EVMT.US,D,20220914,000000,22.3922,22.3922,22.3922,22.3922,179,0
+EVMT.US,D,20220915,000000,22,22,21.82,21.82,889,0
+EVMT.US,D,20220916,000000,22.2,22.43,22.2,22.415,2457,0
+EVMT.US,D,20220919,000000,22.33,22.4251,22.33,22.4251,1458,0
+EVMT.US,D,20220920,000000,22.5,22.5,22.5,22.5,51,0
+EVMT.US,D,20220921,000000,22,22.35,22,22.07,1959,0
+EVMT.US,D,20220922,000000,22.235,22.235,22.115,22.115,2291,0
+EVMT.US,D,20220923,000000,21.481,21.51,21.44,21.44,3267,0
+EVMT.US,D,20220926,000000,21,21,20.9432,20.9432,482,0
+EVMT.US,D,20220927,000000,20.86,20.86,20.64,20.7423,2536,0
+EVMT.US,D,20220928,000000,21.0511,21.0511,21.0511,21.0511,140,0
+EVMT.US,D,20220929,000000,21.32,21.5143,21.32,21.5143,1276,0
+EVMT.US,D,20220930,000000,20.8017,20.8017,20.66,20.66,1504,0
+EVMT.US,D,20221003,000000,20.88,21.0024,20.88,21.0024,856,0
+EVMT.US,D,20221004,000000,21.541,21.64,21.54,21.64,572,0
+EVMT.US,D,20221005,000000,21.84,22.0454,21.84,22.0454,1128,0
+EVMT.US,D,20221006,000000,21.6749,21.6749,21.6749,21.6749,125,0
+EVMT.US,D,20221007,000000,21.3325,21.3325,21.3325,21.3325,148,0
+EVMT.US,D,20221010,000000,21.39,21.48,21.39,21.48,119,0
+EVMT.US,D,20221011,000000,21.15,21.15,21.15,21.15,58,0
+EVMT.US,D,20221012,000000,21.53,21.67,21.53,21.67,1200,0
+EVMT.US,D,20221013,000000,21.6375,21.6375,21.5841,21.5841,263,0
+EVMT.US,D,20221014,000000,21.01,21.2166,21.01,21.2166,425,0
+EVMT.US,D,20221017,000000,21.03,21.03,21.0299,21.03,288,0
+EVMT.US,D,20221018,000000,21.01,21.01,20.98,20.98,803,0
+EVMT.US,D,20221019,000000,20.73,21.02,20.73,20.84,1406,0
+EVMT.US,D,20221020,000000,21.15,21.15,21.02,21.02,307,0
+EVMT.US,D,20221021,000000,21.15,21.15,21.15,21.15,193,0
+EVMT.US,D,20221024,000000,20.97,20.97,20.97,20.97,61,0
+EVMT.US,D,20221025,000000,21.2089,21.2089,21.11,21.11,405,0
+EVMT.US,D,20221026,000000,21.6156,21.6156,21.6156,21.6156,346,0
+EVMT.US,D,20221027,000000,21.29,21.33,21.29,21.33,375,0
+EVMT.US,D,20221028,000000,20.8017,20.84,20.8017,20.84,537,0
+EVMT.US,D,20221031,000000,20.65,20.65,20.65,20.65,57,0
+EVMT.US,D,20221101,000000,21.4475,21.4475,21.4475,21.4475,375,0
+EVMT.US,D,20221102,000000,21.676,21.676,21.5234,21.5234,499,0
+EVMT.US,D,20221103,000000,21.17,21.17,21.17,21.17,26,0
+EVMT.US,D,20221104,000000,22.14,22.25,22.12,22.25,2053,0
+EVMT.US,D,20221107,000000,21.77,21.9099,21.66,21.74,1988,0
+EVMT.US,D,20221108,000000,22.155,22.31,22.13,22.1325,884,0
+EVMT.US,D,20221109,000000,22.31,22.31,22.27,22.27,217,0
+EVMT.US,D,20221110,000000,22.76,23.13,22.76,23.13,155,0
+EVMT.US,D,20221111,000000,23.7,24.17,23.6999,24.15,3716,0
+EVMT.US,D,20221114,000000,24.505,24.505,24.4886,24.4886,619,0
+EVMT.US,D,20221115,000000,24.87,24.871,24.695,24.7301,656,0
+EVMT.US,D,20221116,000000,23.91,24,23.59,23.59,751,0
+EVMT.US,D,20221117,000000,23.0776,23.0776,22.92,22.92,482,0
+EVMT.US,D,20221118,000000,23.329,23.329,23.25,23.25,310,0
+EVMT.US,D,20221121,000000,22.73,22.73,22.62,22.62,348,0
+EVMT.US,D,20221122,000000,23.23,23.3,23.23,23.3,753,0
+EVMT.US,D,20221123,000000,23.07,23.07,23.07,23.07,214,0
+EVMT.US,D,20221125,000000,22.98,22.98,22.85,22.85,250,0
+EVMT.US,D,20221128,000000,22.93,23.05,22.93,23.05,244,0
+EVMT.US,D,20221129,000000,23.39,23.5902,23.39,23.53,7076,0
+EVMT.US,D,20221130,000000,23.71,23.9935,23.6512,23.9935,2168,0
+EVMT.US,D,20221201,000000,24.121,24.121,23.98,23.98,903,0
+EVMT.US,D,20221202,000000,24.7049,24.7049,24.7049,24.7049,195,0
+EVMT.US,D,20221205,000000,24.8,24.8,24.529,24.595,551,0
+EVMT.US,D,20221206,000000,24.89,24.96,24.82,24.8846,3712,0
+EVMT.US,D,20221207,000000,25.1899,25.49,25.1899,25.49,2251,0
+EVMT.US,D,20221208,000000,25.08,25.08,25.08,25.08,144,0
+EVMT.US,D,20221209,000000,25.33,25.35,24.77,24.77,10467,0
+EVMT.US,D,20221212,000000,24.65,24.65,24.39,24.47,1072,0
+EVMT.US,D,20221213,000000,24.67,24.67,24.05,24.05,189,0
+EVMT.US,D,20221214,000000,24.22,24.56,24.22,24.46,6907,0
+EVMT.US,D,20221215,000000,24.36,24.36,24.08,24.21,1098,0
+EVMT.US,D,20221216,000000,24.31,24.31,24.1,24.27,485,0
+EVMT.US,D,20221219,000000,23.88,23.88,23.36,23.42,7467,0
+EVMT.US,D,20221220,000000,23.75,23.88,23.75,23.88,626,0
+EVMT.US,D,20221221,000000,23.97,24.445,23.97,24.445,4763,0
+EVMT.US,D,20221222,000000,24.15,24.21,24.01,24.2,870,0
+EVMT.US,D,20221223,000000,24.45,24.45,24.3892,24.3999,303,0
+EVMT.US,D,20221227,000000,25.08,25.16,24.581,25.16,1293,0
+EVMT.US,D,20221228,000000,24.6,24.6,24.6,24.6,241,0
+EVMT.US,D,20221229,000000,24.58,24.58,24.58,24.58,94,0
+EVMT.US,D,20221230,000000,24.6376,24.68,24.46,24.68,2112,0
+EVMT.US,D,20230103,000000,24.84,24.84,24.84,24.84,308,0
+EVMT.US,D,20230104,000000,24.2,24.2,23.91,23.91,369,0
+EVMT.US,D,20230105,000000,23.5826,23.5826,23.5354,23.5354,1761,0
+EVMT.US,D,20230106,000000,24.1895,24.27,24.12,24.2285,764,0
+EVMT.US,D,20230109,000000,24.1267,24.15,23.98,24.15,24945,0
+EVMT.US,D,20230110,000000,24.05,24.26,24.05,24.26,4448,0
+EVMT.US,D,20230111,000000,24.505,24.57,23.9,24.09,23574,0
+EVMT.US,D,20230112,000000,24.51,24.6999,24.35,24.69,2316,0
+EVMT.US,D,20230113,000000,24.41,24.51,24.41,24.455,16537,0
+EVMT.US,D,20230117,000000,24.52,24.52,24.45,24.49,5175,0
+EVMT.US,D,20230118,000000,24.969,24.969,24.9325,24.9325,468,0
+EVMT.US,D,20230119,000000,25.53,25.63,25.53,25.63,1220,0
+EVMT.US,D,20230120,000000,25.5131,25.55,25.5131,25.55,1025,0
+EVMT.US,D,20230123,000000,25.45,25.56,25.41,25.41,501,0
+EVMT.US,D,20230124,000000,25.57,25.6106,25.57,25.6106,172,0
+EVMT.US,D,20230125,000000,25.783,25.783,25.76,25.76,2043,0
+EVMT.US,D,20230126,000000,25.75,25.81,25.75,25.81,392,0
+EVMT.US,D,20230127,000000,25.65,25.65,25.65,25.65,180,0
+EVMT.US,D,20230130,000000,25.8504,25.8504,25.588,25.68,3835,0
+EVMT.US,D,20230131,000000,26.09,26.09,26.09,26.09,178,0
+EVMT.US,D,20230201,000000,25.69,25.69,25.35,25.6741,9832,0
+EVMT.US,D,20230202,000000,25.601,25.601,25.55,25.58,1242,0
+EVMT.US,D,20230203,000000,25.3199,25.3199,24.75,24.75,469,0
+EVMT.US,D,20230206,000000,24.16,24.27,24.159,24.2314,1655,0
+EVMT.US,D,20230207,000000,24.11,24.35,24.0501,24.35,1667,0
+EVMT.US,D,20230208,000000,24.3,24.3,24.25,24.25,240,0
+EVMT.US,D,20230209,000000,24.86,24.92,24.74,24.92,5045,0
+EVMT.US,D,20230210,000000,24.35,24.35,24.16,24.16,617,0
+EVMT.US,D,20230213,000000,24,24,23.84,23.84,3482,0
+EVMT.US,D,20230214,000000,23.66,23.93,21.29,23.93,1596,0
+EVMT.US,D,20230215,000000,23.52,23.5415,23.511,23.5415,473,0
+EVMT.US,D,20230216,000000,24.01,24.05,24.01,24.05,1197,0
+EVMT.US,D,20230217,000000,23.644,23.78,23.644,23.68,924,0
+EVMT.US,D,20230221,000000,24.44,24.66,24.44,24.585,6463,0
+EVMT.US,D,20230222,000000,24.41,24.41,24.161,24.3365,3986,0
+EVMT.US,D,20230223,000000,24,24,23.69,23.69,6041,0
+EVMT.US,D,20230224,000000,23.1296,23.1296,22.85,22.85,9664,0
+EVMT.US,D,20230227,000000,23.54,23.54,23.44,23.47,5705,0
+EVMT.US,D,20230228,000000,23.251,23.51,23.251,23.39,8945,0
+EVMT.US,D,20230301,000000,23.75,23.8,23.75,23.8,2271,0
+EVMT.US,D,20230302,000000,23.3181,23.3181,23.18,23.18,3320,0
+EVMT.US,D,20230303,000000,23.4112,23.46,23.4112,23.43,1830,0
+EVMT.US,D,20230306,000000,23.255,23.255,23.255,23.255,120,0
+EVMT.US,D,20230307,000000,22.97,22.98,22.8578,22.87,6784,0
+EVMT.US,D,20230308,000000,23.06,23.06,22.98,23.02,2236,0
+EVMT.US,D,20230309,000000,22.73,22.73,22.57,22.58,4631,0
+EVMT.US,D,20230310,000000,22.59,22.59,22.59,22.59,22,0
+EVMT.US,D,20230313,000000,22.65,23.09,22.65,22.7,1864,0
+EVMT.US,D,20230314,000000,22.82,22.88,22.82,22.88,1378,0
+EVMT.US,D,20230315,000000,22.39,22.49,22.36,22.36,2986,0
+EVMT.US,D,20230316,000000,22.26,22.59,22.26,22.53,2403,0
+EVMT.US,D,20230317,000000,22.7,22.79,22.56,22.7,67088,0
+EVMT.US,D,20230320,000000,22.39,22.44,22.04,22.4,29574,0
+EVMT.US,D,20230321,000000,22.49,22.49,22.281,22.34,2180,0
+EVMT.US,D,20230322,000000,22.4388,22.4388,22.4388,22.4388,107,0
+EVMT.US,D,20230323,000000,22.5102,22.55,22.4914,22.55,293,0
+EVMT.US,D,20230324,000000,22.98,22.98,22.98,22.98,138,0
+EVMT.US,D,20230327,000000,23.04,23.04,23.04,23.04,28,0
+EVMT.US,D,20230328,000000,23.07,23.18,23.07,23.12,689,0
+EVMT.US,D,20230329,000000,23.215,23.215,23.16,23.16,602,0
+EVMT.US,D,20230330,000000,22.82,22.82,22.82,22.82,10,0
+EVMT.US,D,20230331,000000,22.89,22.9899,22.84,22.9,1432,0
+EVMT.US,D,20230403,000000,22.75,22.84,22.39,22.5,8266,0
+EVMT.US,D,20230404,000000,22.5,22.5,22.27,22.36,1375,0
+EVMT.US,D,20230405,000000,22.06,22.07,22.05,22.07,5008,0
+EVMT.US,D,20230406,000000,22.1,22.28,22.03,22.26,1555,0
+EVMT.US,D,20230410,000000,22.21,22.21,22.1341,22.1561,2913,0
+EVMT.US,D,20230411,000000,22.31,22.425,22.3097,22.41,858,0
+EVMT.US,D,20230412,000000,22.47,22.47,22.44,22.47,1356,0
+EVMT.US,D,20230413,000000,22.78,22.78,22.62,22.7,2382,0
+EVMT.US,D,20230414,000000,22.935,23,22.77,23,506,0
+EVMT.US,D,20230417,000000,22.8799,22.94,22.8799,22.9,410,0
+EVMT.US,D,20230418,000000,23.14,23.17,23.13,23.13,993,0
+EVMT.US,D,20230419,000000,22.93,23.02,22.92,23.02,3457,0
+EVMT.US,D,20230420,000000,22.81,22.9,22.63,22.63,1129,0
+EVMT.US,D,20230421,000000,22.5,22.5089,22.3692,22.415,1120,0
+EVMT.US,D,20230424,000000,22.37,22.495,22.24,22.24,2921,0
+EVMT.US,D,20230425,000000,22.01,22.01,21.67,21.67,2256,0
+EVMT.US,D,20230426,000000,21.79,21.79,21.79,21.79,102,0
+EVMT.US,D,20230427,000000,22.0081,22.022,21.91,21.91,506,0
+EVMT.US,D,20230428,000000,21.97,22.08,21.97,22.08,5713,0
+EVMT.US,D,20230501,000000,22.67,22.67,22.1609,22.2394,5072,0
+EVMT.US,D,20230502,000000,22.14,22.27,22.14,22.2,1651,0
+EVMT.US,D,20230503,000000,21.99,22.05,21.98,21.98,1105,0
+EVMT.US,D,20230504,000000,21.72,21.72,21.67,21.67,7771,0
+EVMT.US,D,20230505,000000,21.9102,22.1388,21.9102,22.1388,4241,0
+EVMT.US,D,20230508,000000,22.14,22.239,22.14,22.175,381,0
+EVMT.US,D,20230509,000000,21.72,21.72,21.7101,21.72,409,0
+EVMT.US,D,20230510,000000,21.31,21.44,21.17,21.17,3214,0
+EVMT.US,D,20230511,000000,20.61,20.61,20.43,20.43,1071,0
+EVMT.US,D,20230512,000000,20.66,20.71,20.66,20.665,1316,0
+EVMT.US,D,20230515,000000,20.53,20.5327,20.51,20.51,564,0
+EVMT.US,D,20230516,000000,20.43,20.55,20.43,20.4973,1266,0
+EVMT.US,D,20230517,000000,20.79,20.805,20.77,20.805,251,0
+EVMT.US,D,20230518,000000,20.525,20.54,20.51,20.51,608,0
+EVMT.US,D,20230519,000000,20.74,20.765,20.71,20.765,1916,0
+EVMT.US,D,20230522,000000,20.62,20.62,20.55,20.55,451,0
+EVMT.US,D,20230523,000000,20.36,20.36,20.22,20.22,1698,0
+EVMT.US,D,20230524,000000,20.115,20.115,19.985,19.9948,1619,0
+EVMT.US,D,20230525,000000,20.23,20.3301,20.175,20.175,1588,0
+EVMT.US,D,20230526,000000,20.47,20.47,20.43,20.43,228,0
+EVMT.US,D,20230530,000000,20.35,20.4,20.3106,20.36,470,0
+EVMT.US,D,20230531,000000,20.285,20.285,20.285,20.285,272,0
+EVMT.US,D,20230601,000000,20.63,20.705,20.63,20.705,500,0
+EVMT.US,D,20230602,000000,20.64,20.64,20.605,20.605,1663,0
+EVMT.US,D,20230605,000000,20.538,20.64,20.535,20.535,6449,0
+EVMT.US,D,20230606,000000,20.5296,20.5296,20.525,20.525,429,0
+EVMT.US,D,20230607,000000,20.71,20.7993,20.71,20.7287,6783,0
+EVMT.US,D,20230608,000000,20.88,21.035,20.8487,20.93,14982,0
+EVMT.US,D,20230609,000000,21.16,21.16,20.94,20.995,1055,0
+EVMT.US,D,20230612,000000,20.83,20.9182,20.73,20.82,31196,0
+EVMT.US,D,20230613,000000,21.23,21.5703,21.23,21.5703,11943,0
+EVMT.US,D,20230614,000000,21.69,21.77,21.68,21.715,5546,0
+EVMT.US,D,20230615,000000,21.8799,21.89,21.86,21.86,1905,0
+EVMT.US,D,20230616,000000,22,22,21.89,21.89,1424,0
+EVMT.US,D,20230620,000000,21.5,21.5486,21.5,21.5,1044,0
+EVMT.US,D,20230621,000000,21.23,21.36,21.23,21.36,640,0
+EVMT.US,D,20230622,000000,21.31,21.31,21.31,21.31,219,0
+EVMT.US,D,20230623,000000,21.07,21.1882,21.07,21.13,1598,0
+EVMT.US,D,20230626,000000,20.9212,20.9212,20.75,20.75,2517,0
+EVMT.US,D,20230627,000000,20.85,21.025,20.85,20.97,2538,0
+EVMT.US,D,20230628,000000,20.6221,20.8002,20.6221,20.77,1862,0
+EVMT.US,D,20230629,000000,20.87,20.8725,20.85,20.85,544,0
+EVMT.US,D,20230630,000000,20.97,21.0003,20.94,20.94,1363,0
+EVMT.US,D,20230703,000000,21.09,21.09,21.07,21.07,237,0
+EVMT.US,D,20230705,000000,21.18,21.2299,21.11,21.12,5762,0
+EVMT.US,D,20230706,000000,21.42,21.465,21.38,21.465,825,0
+EVMT.US,D,20230707,000000,21.401,21.45,21.38,21.38,496,0
+EVMT.US,D,20230710,000000,21.42,21.425,21.4107,21.425,270,0
+EVMT.US,D,20230711,000000,21.37,21.37,21.37,21.37,22,0
+EVMT.US,D,20230712,000000,21.76,21.94,21.76,21.94,3148,0
+EVMT.US,D,20230713,000000,22,22,21.99,21.99,313,0
+EVMT.US,D,20230714,000000,22.09,22.1,22.09,22.1,360,0
+EVMT.US,D,20230717,000000,21.849,21.85,21.73,21.73,2546,0
+EVMT.US,D,20230718,000000,21.6491,21.69,21.49,21.49,2071,0
+EVMT.US,D,20230719,000000,21.38,21.41,21.16,21.16,849,0
+EVMT.US,D,20230720,000000,21.41,21.41,21.255,21.255,1509,0
+EVMT.US,D,20230721,000000,21.32,21.32,21.11,21.11,638,0
+EVMT.US,D,20230724,000000,21.15,21.27,21.1,21.11,6255,0
+EVMT.US,D,20230725,000000,21.35,21.6535,21.35,21.6535,1989,0
+EVMT.US,D,20230726,000000,21.1865,21.1865,21.11,21.11,374,0
+EVMT.US,D,20230727,000000,21.11,21.13,21.095,21.095,868,0
+EVMT.US,D,20230728,000000,21.39,21.52,21.39,21.52,952,0
+EVMT.US,D,20230731,000000,21.6,21.6,21.6,21.6,169,0
+EVMT.US,D,20230801,000000,21.68,21.68,21.635,21.635,2220,0
+EVMT.US,D,20230802,000000,21.18,21.18,21.08,21.08,249,0
+EVMT.US,D,20230803,000000,21.1818,21.23,21.1818,21.23,164,0
+EVMT.US,D,20230804,000000,21.07,21.07,20.91,20.91,2233,0
+EVMT.US,D,20230807,000000,21.07,21.079,20.821,20.9,6727,0
+EVMT.US,D,20230808,000000,20.8,20.8,20.5,20.525,9527,0
+EVMT.US,D,20230809,000000,20.5,20.5,20.2301,20.29,2248,0
+EVMT.US,D,20230810,000000,20.21,20.21,20.15,20.15,409,0
+EVMT.US,D,20230811,000000,20.01,20.05,20,20.02,1118,0
+EVMT.US,D,20230814,000000,19.91,19.91,19.84,19.84,774,0
+EVMT.US,D,20230815,000000,19.6875,19.6875,19.5007,19.58,2136,0
+EVMT.US,D,20230816,000000,19.6462,19.6462,19.42,19.47,2317,0
+EVMT.US,D,20230817,000000,19.9,19.9,19.73,19.75,3480,0
+EVMT.US,D,20230818,000000,19.75,19.75,19.61,19.69,3153,0
+EVMT.US,D,20230821,000000,19.65,19.6859,19.6,19.65,2318,0
+EVMT.US,D,20230822,000000,19.91,20.06,19.91,20.06,1837,0
+EVMT.US,D,20230823,000000,20.26,20.26,20.26,20.26,27,0
+EVMT.US,D,20230824,000000,20.16,20.16,20.16,20.16,4,0
+EVMT.US,D,20230825,000000,19.93,19.93,19.93,19.93,64,0
+EVMT.US,D,20230828,000000,19.93,19.93,19.881,19.9,1150,0
+EVMT.US,D,20230829,000000,20.0302,20.0302,19.99,19.99,185,0
+EVMT.US,D,20230830,000000,19.9911,20.01,19.9911,20.01,263,0
+EVMT.US,D,20230831,000000,19.86,19.86,19.86,19.86,109,0
+EVMT.US,D,20230901,000000,20.3,20.3,20.3,20.3,211,0
+EVMT.US,D,20230905,000000,20.08,20.1,20.08,20.1,1859,0
+EVMT.US,D,20230906,000000,19.84,19.84,19.84,19.84,169,0
+EVMT.US,D,20230907,000000,19.7755,19.8,19.7755,19.8,260,0
+EVMT.US,D,20230908,000000,19.59,19.59,19.41,19.41,370,0
+EVMT.US,D,20230911,000000,19.75,19.76,19.67,19.76,1045,0
+EVMT.US,D,20230912,000000,19.589,19.589,19.38,19.38,336,0
+EVMT.US,D,20230913,000000,19.6096,19.6096,19.6,19.6,232,0
+EVMT.US,D,20230914,000000,19.66,19.7,19.66,19.7,2605,0
+EVMT.US,D,20230915,000000,19.41,19.41,19.41,19.41,25,0
+EVMT.US,D,20230918,000000,19.455,19.56,19.451,19.56,666,0
+EVMT.US,D,20230919,000000,19.52,19.52,19.45,19.45,750,0
+EVMT.US,D,20230920,000000,19.43,19.43,19.23,19.23,289,0
+EVMT.US,D,20230921,000000,19.09,19.0999,19.045,19.07,2708,0
+EVMT.US,D,20230922,000000,19.2,19.243,19.14,19.14,771,0
+EVMT.US,D,20230925,000000,19.0449,19.1,19.0449,19.1,106,0
+EVMT.US,D,20230926,000000,18.97,18.97,18.97,18.97,348,0
+EVMT.US,D,20230927,000000,18.9201,18.97,18.9201,18.96,491,0
+EVMT.US,D,20230928,000000,19.22,19.22,19.16,19.2,3097,0
+EVMT.US,D,20230929,000000,19.19,19.19,19.19,19.19,74,0
+EVMT.US,D,20231002,000000,19.165,19.23,19.165,19.23,408,0
+EVMT.US,D,20231003,000000,18.911,18.911,18.9,18.9,479,0
+EVMT.US,D,20231004,000000,18.8254,18.8291,18.79,18.8291,252,0
+EVMT.US,D,20231005,000000,18.72,18.7499,18.61,18.67,2873,0
+EVMT.US,D,20231006,000000,18.76,18.825,18.76,18.825,1930,0
+EVMT.US,D,20231009,000000,19,19,19,19,281,0
+EVMT.US,D,20231010,000000,18.82,18.82,18.82,18.82,302,0
+EVMT.US,D,20231011,000000,18.721,18.74,18.721,18.74,195,0
+EVMT.US,D,20231012,000000,18.7401,18.86,18.7401,18.86,318,0
+EVMT.US,D,20231013,000000,18.7301,18.83,18.7301,18.83,436,0
+EVMT.US,D,20231016,000000,18.83,18.83,18.78,18.79,3671,0
+EVMT.US,D,20231017,000000,18.81,18.81,18.81,18.81,110,0
+EVMT.US,D,20231018,000000,18.64,18.68,18.64,18.68,1243,0
+EVMT.US,D,20231019,000000,18.631,18.67,18.631,18.66,717,0
+EVMT.US,D,20231020,000000,18.5125,18.57,18.5,18.57,2881,0
+EVMT.US,D,20231023,000000,18.49,18.49,18.3605,18.4,1523,0
+EVMT.US,D,20231024,000000,18.431,18.51,18.431,18.44,1346,0
+EVMT.US,D,20231025,000000,18.3518,18.43,18.3518,18.43,181,0
+EVMT.US,D,20231026,000000,18.315,18.315,18.315,18.315,1,0
+EVMT.US,D,20231027,000000,18.5058,18.58,18.5058,18.58,938,0
+EVMT.US,D,20231030,000000,18.6,18.6,18.6,18.6,23,0
+EVMT.US,D,20231031,000000,18.4999,18.56,18.45,18.56,2593,0
+EVMT.US,D,20231101,000000,18.46,18.46,18.4,18.4,521,0
+EVMT.US,D,20231102,000000,18.3875,18.3875,18.3301,18.34,7984,0
+EVMT.US,D,20231103,000000,18.39,18.47,18.382,18.43,1537,0
+EVMT.US,D,20231106,000000,18.63,18.7,18.62,18.66,4071,0
+EVMT.US,D,20231107,000000,18.2783,18.4,18.2783,18.4,326,0
+EVMT.US,D,20231108,000000,18.56,18.56,18.42,18.45,1257,0
+EVMT.US,D,20231109,000000,18.36,18.36,18.32,18.3291,958,0
+EVMT.US,D,20231110,000000,18.1,18.1,18.055,18.055,1138,0
+EVMT.US,D,20231113,000000,18.145,18.15,18.08,18.15,1329,0
+EVMT.US,D,20231114,000000,18.12,18.12,18.12,18.12,278,0
+EVMT.US,D,20231115,000000,18.095,18.12,18.04,18.04,349,0
+EVMT.US,D,20231116,000000,18,18,17.891,17.96,1794,0
+EVMT.US,D,20231117,000000,17.84,17.84,17.84,17.84,20,0
+EVMT.US,D,20231120,000000,17.89,17.93,17.89,17.92,758,0
+EVMT.US,D,20231121,000000,17.94,18.03,17.94,18.02,3779,0
+EVMT.US,D,20231122,000000,17.75,17.7724,17.65,17.65,1410,0
+EVMT.US,D,20231124,000000,17.5,17.5299,17.48,17.5,1140,0
+EVMT.US,D,20231127,000000,17.43,17.465,17.4,17.4,2436,0
+EVMT.US,D,20231128,000000,17.7017,17.76,17.661,17.76,1630,0
+EVMT.US,D,20231129,000000,17.805,17.8522,17.805,17.825,802,0
+EVMT.US,D,20231130,000000,17.63,17.63,17.63,17.63,105,0
+EVMT.US,D,20231201,000000,17.87,17.87,17.73,17.79,5367,0
+EVMT.US,D,20231204,000000,17.5185,17.52,17.5185,17.52,597,0
+EVMT.US,D,20231205,000000,17.23,17.23,17.17,17.17,2005,0
+EVMT.US,D,20231206,000000,17.09,17.14,17.09,17.11,1868,0
+EVMT.US,D,20231207,000000,17.2701,17.37,17.2701,17.37,354,0
+EVMT.US,D,20231208,000000,17.4994,17.5,17.4994,17.5,1214,0
+EVMT.US,D,20231211,000000,17.2285,17.2285,17.2,17.2,588,0
+EVMT.US,D,20231212,000000,17.33,17.33,17.18,17.24,2005,0
+EVMT.US,D,20231213,000000,17.1391,17.35,17.1391,17.35,2152,0
+EVMT.US,D,20231214,000000,17.59,17.6999,17.57,17.65,1385,0
+EVMT.US,D,20231215,000000,17.7153,17.7153,17.54,17.65,1462,0
+EVMT.US,D,20231218,000000,16.77,16.79,16.58,16.595,2291,0
+EVMT.US,D,20231219,000000,16.6201,16.75,16.6201,16.75,954,0
+EVMT.US,D,20231220,000000,16.74,16.7955,16.7,16.7,2160,0
+EVMT.US,D,20231221,000000,16.87,16.87,16.76,16.8,1517,0
+EVMT.US,D,20231222,000000,16.8,16.83,16.8,16.83,125,0
+EVMT.US,D,20231226,000000,16.7908,16.7908,16.72,16.72,924,0
+EVMT.US,D,20231227,000000,16.991,17.09,16.991,17.09,878,0
+EVMT.US,D,20231228,000000,16.98,16.98,16.86,16.86,633,0
+EVMT.US,D,20231229,000000,16.895,16.9021,16.87,16.9021,2177,0
+EVMT.US,D,20240102,000000,16.7701,16.7701,16.7001,16.745,3132,0
+EVMT.US,D,20240103,000000,16.7225,16.7225,16.69,16.69,537,0
+EVMT.US,D,20240104,000000,16.5,16.5,16.42,16.42,3032,0
+EVMT.US,D,20240105,000000,16.475,16.51,16.47,16.47,829,0
+EVMT.US,D,20240108,000000,16.3979,16.3979,16.3979,16.3979,1172,0
+EVMT.US,D,20240109,000000,16.359,16.36,16.32,16.32,881,0
+EVMT.US,D,20240110,000000,16.3808,16.3808,16.35,16.35,409,0
+EVMT.US,D,20240111,000000,16.3311,16.37,16.3311,16.37,693,0
+EVMT.US,D,20240112,000000,16.21,16.21,16.21,16.21,180,0
+EVMT.US,D,20240116,000000,16.27,16.27,16.181,16.24,749,0
+EVMT.US,D,20240117,000000,16.0699,16.07,16.03,16.07,885,0
+EVMT.US,D,20240118,000000,16.034,16.09,16,16,805,0
+EVMT.US,D,20240119,000000,16.09,16.09,16.05,16.05,322,0
+EVMT.US,D,20240122,000000,15.98,15.98,15.9501,15.98,614,0
+EVMT.US,D,20240123,000000,16.15,16.26,16.15,16.25,949,0
+EVMT.US,D,20240124,000000,16.345,16.43,16.345,16.36,2514,0
+EVMT.US,D,20240125,000000,16.38,16.47,16.38,16.4,834,0
+EVMT.US,D,20240126,000000,16.35,16.42,16.35,16.42,271,0
+EVMT.US,D,20240129,000000,16.33,16.33,16.33,16.33,28,0
+EVMT.US,D,20240130,000000,16.29,16.4,16.29,16.4,814,0
+EVMT.US,D,20240131,000000,16.32,16.43,16.2,16.2,950,0
+EVMT.US,D,20240201,000000,16.175,16.175,16.175,16.175,25,0
+EVMT.US,D,20240202,000000,16.125,16.125,16.125,16.125,242,0
+EVMT.US,D,20240205,000000,16.01,16.01,15.87,15.87,647,0
+EVMT.US,D,20240206,000000,15.8901,15.939,15.8901,15.9,529,0
+EVMT.US,D,20240207,000000,15.925,15.925,15.81,15.84,1123,0
+EVMT.US,D,20240208,000000,15.87,15.87,15.87,15.87,182,0
+EVMT.US,D,20240209,000000,15.78,15.78,15.7,15.7,553,0
+EVMT.US,D,20240212,000000,15.88,15.88,15.88,15.88,123,0
+EVMT.US,D,20240213,000000,15.9599,15.96,15.9599,15.96,424,0
+EVMT.US,D,20240214,000000,16.01,16.035,15.89,15.89,2197,0
+EVMT.US,D,20240215,000000,15.87,15.94,15.86,15.94,7122,0
+EVMT.US,D,20240216,000000,16,16,16,16,145,0
+EVMT.US,D,20240220,000000,15.8816,16.07,15.8816,15.95,938,0
+EVMT.US,D,20240221,000000,16.11,16.2,16.11,16.2,2146,0
+EVMT.US,D,20240222,000000,16.3633,16.3657,16.34,16.35,628,0
+EVMT.US,D,20240223,000000,16.28,16.375,16.28,16.375,632,0
+EVMT.US,D,20240226,000000,16.15,16.15,16.15,16.15,195,0
+EVMT.US,D,20240227,000000,16.39,16.47,16.39,16.47,930,0
+EVMT.US,D,20240228,000000,16.43,16.49,16.43,16.49,222,0
+EVMT.US,D,20240229,000000,16.62,16.75,16.61,16.75,1172,0
+EVMT.US,D,20240301,000000,16.7125,16.74,16.66,16.66,3204,0
+EVMT.US,D,20240304,000000,16.69,16.87,16.69,16.87,283,0
+EVMT.US,D,20240305,000000,16.8,16.8,16.6,16.6,507,0
+EVMT.US,D,20240306,000000,16.66,16.66,16.61,16.61,2274,0
+EVMT.US,D,20240307,000000,16.87,16.87,16.87,16.87,114,0
+EVMT.US,D,20240308,000000,16.8,16.81,16.795,16.81,918,0
+EVMT.US,D,20240311,000000,16.941,17.004,16.94,16.94,294,0
+EVMT.US,D,20240312,000000,17.0999,17.0999,17.0649,17.0649,642,0
+EVMT.US,D,20240313,000000,17.085,17.085,17.085,17.085,54,0
+EVMT.US,D,20240314,000000,16.98,16.98,16.885,16.885,1752,0
+EVMT.US,D,20240315,000000,16.89,16.89,16.72,16.72,31026,0
+EVMT.US,D,20240318,000000,16.9,16.93,16.86,16.93,4451,0
+EVMT.US,D,20240319,000000,16.6601,16.67,16.59,16.59,1280,0
+EVMT.US,D,20240320,000000,16.77,16.85,16.77,16.85,4377,0
+EVMT.US,D,20240321,000000,16.8188,16.86,16.78,16.85,1710,0
+EVMT.US,D,20240322,000000,16.62,16.62,16.62,16.62,125,0
+EVMT.US,D,20240325,000000,16.561,16.57,16.54,16.54,1144,0
+EVMT.US,D,20240326,000000,16.4,16.4384,16.4,16.4,2179,0
+EVMT.US,D,20240327,000000,16.26,16.4,16.26,16.37,1833,0
+EVMT.US,D,20240328,000000,16.5199,16.5199,16.18,16.4287,22271,0
+EVMT.US,D,20240401,000000,16.75,16.75,16.575,16.59,2403,0
+EVMT.US,D,20240402,000000,16.62,16.71,16.62,16.71,2590,0
+EVMT.US,D,20240403,000000,16.859,16.99,16.85,16.99,1842,0
+EVMT.US,D,20240404,000000,17.13,17.139,16.93,16.93,3469,0
+EVMT.US,D,20240405,000000,17.1481,17.18,17.08,17.18,4443,0
+EVMT.US,D,20240408,000000,17.2561,17.26,17.185,17.26,1386,0
+EVMT.US,D,20240409,000000,17.3624,17.48,17.35,17.48,729,0
+EVMT.US,D,20240410,000000,17.4183,17.53,17.4183,17.495,1720,0
+EVMT.US,D,20240411,000000,17.279,17.279,17.16,17.16,6248,0
+EVMT.US,D,20240412,000000,17.2698,17.3,17.25,17.27,7451,0
+EVMT.US,D,20240415,000000,17.42,17.65,17.42,17.6,2186,0
+EVMT.US,D,20240416,000000,17.3058,17.35,17.3058,17.35,505,0
+EVMT.US,D,20240417,000000,17.6,17.63,17.5702,17.63,859,0
+EVMT.US,D,20240418,000000,17.73,18.03,17.73,17.92,2373,0
+EVMT.US,D,20240419,000000,18.3299,18.3299,18.235,18.29,4307,0
+EVMT.US,D,20240422,000000,18.295,18.4199,18.295,18.41,832,0
+EVMT.US,D,20240423,000000,17.95,18.0035,17.95,17.9697,1190,0
+EVMT.US,D,20240424,000000,18.14,18.14,17.965,17.965,5904,0
+EVMT.US,D,20240425,000000,18.12,18.15,18.12,18.15,498,0
+EVMT.US,D,20240426,000000,18.18,18.41,18.08,18.11,1853,0
+EVMT.US,D,20240429,000000,18.199,18.2247,18.199,18.2247,510,0
+EVMT.US,D,20240430,000000,18.1399,18.1399,18.035,18.035,435,0
+EVMT.US,D,20240501,000000,17.95,17.96,17.85,17.88,2097,0
+EVMT.US,D,20240502,000000,17.7362,17.86,17.66,17.79,16660,0
+EVMT.US,D,20240503,000000,18,18,17.9999,18,838,0
+EVMT.US,D,20240506,000000,18.23,18.23,18.23,18.23,469,0
+EVMT.US,D,20240507,000000,18.1124,18.1124,18,18,1116,0
+EVMT.US,D,20240508,000000,17.7412,17.78,17.71,17.78,2631,0
+EVMT.US,D,20240509,000000,17.77,17.955,17.77,17.955,682,0
+EVMT.US,D,20240510,000000,17.88,17.9,17.88,17.9,415,0
+EVMT.US,D,20240513,000000,17.99,18.1,17.99,18.06,1412,0
+EVMT.US,D,20240514,000000,17.99,17.99,17.9301,17.96,1096,0
+EVMT.US,D,20240515,000000,18.1718,18.1794,18.13,18.1794,409,0
+EVMT.US,D,20240516,000000,18.19,18.4899,18.19,18.47,1307,0
+EVMT.US,D,20240517,000000,18.8508,19.015,18.8508,19.015,554,0
+EVMT.US,D,20240520,000000,19.08,19.2998,19.08,19.25,26606,0
+EVMT.US,D,20240521,000000,19.39,19.43,19.225,19.25,23055,0
+EVMT.US,D,20240522,000000,19.04,19.04,18.57,18.57,14130,0
+EVMT.US,D,20240523,000000,18.61,18.61,18.43,18.46,5483,0
+EVMT.US,D,20240524,000000,18.661,18.67,18.661,18.67,151,0
+EVMT.US,D,20240528,000000,18.95,18.98,18.8901,18.98,1045,0
+EVMT.US,D,20240529,000000,19,19,18.87,18.87,719,0
+EVMT.US,D,20240530,000000,18.541,19.035,18.43,18.44,4024,0
+EVMT.US,D,20240531,000000,18.36,18.43,18.16,18.17,10523,0
+EVMT.US,D,20240603,000000,18.21,18.21,18.04,18.19,5587,0
+EVMT.US,D,20240604,000000,17.85,17.85,17.771,17.78,1091,0
+EVMT.US,D,20240605,000000,17.75,17.75,17.64,17.64,692,0
+EVMT.US,D,20240606,000000,17.68,17.715,17.68,17.715,306,0
+EVMT.US,D,20240607,000000,17.32,17.32,17.17,17.22,9704,0
+EVMT.US,D,20240610,000000,17.3,17.31,17.3,17.31,691,0
+EVMT.US,D,20240611,000000,17.14,17.1738,17.14,17.1738,442,0
+EVMT.US,D,20240612,000000,17.24,17.24,17.1,17.1,611,0
+EVMT.US,D,20240613,000000,17,17.08,17,17.08,598,0
+EVMT.US,D,20240614,000000,16.85,16.9,16.85,16.9,444,0
+EVMT.US,D,20240617,000000,16.81,16.835,16.78,16.8,1634,0
+EVMT.US,D,20240618,000000,16.75,16.75,16.75,16.75,26,0
+EVMT.US,D,20240620,000000,16.83,16.83,16.83,16.83,61,0
+EVMT.US,D,20240621,000000,16.67,16.67,16.67,16.67,5,0
+EVMT.US,D,20240624,000000,16.6673,16.71,16.6673,16.71,1225,0
+EVMT.US,D,20240625,000000,16.62,16.62,16.55,16.55,2233,0
+EVMT.US,D,20240626,000000,16.5518,16.64,16.5518,16.64,261,0
+EVMT.US,D,20240627,000000,16.6,16.6,16.6,16.6,86,0
+EVMT.US,D,20240628,000000,16.65,16.6954,16.65,16.68,570,0
+EVMT.US,D,20240701,000000,16.7951,16.7951,16.7,16.78,1290,0
+EVMT.US,D,20240702,000000,16.255,16.615,16.255,16.61,2633,0
+EVMT.US,D,20240703,000000,16.86,16.88,16.86,16.88,657,0
+EVMT.US,D,20240705,000000,16.86,16.86,16.86,16.86,119,0
+EVMT.US,D,20240708,000000,16.86,16.86,16.8,16.8,1220,0
+EVMT.US,D,20240709,000000,16.6,16.68,16.59,16.64,5576,0
+EVMT.US,D,20240710,000000,16.64,16.64,16.43,16.48,2073,0
+EVMT.US,D,20240711,000000,16.48,16.48,16.41,16.41,1061,0
+EVMT.US,D,20240712,000000,16.5,16.53,16.47,16.53,798,0
+EVMT.US,D,20240715,000000,16.43,16.43,16.3101,16.32,486,0
+EVMT.US,D,20240716,000000,16.18,16.22,16.15,16.15,13916,0
+EVMT.US,D,20240717,000000,16.11,16.13,16.02,16.13,4806,0
+EVMT.US,D,20240718,000000,15.96,15.99,15.88,15.89,3115,0
+EVMT.US,D,20240719,000000,15.85,15.85,15.85,15.85,292,0
+EVMT.US,D,20240722,000000,15.61,15.74,15.61,15.68,5304,0
+EVMT.US,D,20240723,000000,15.57,15.59,15.54,15.54,1472,0
+EVMT.US,D,20240724,000000,15.44,15.44,15.36,15.36,753,0
+EVMT.US,D,20240725,000000,15.44,15.44,15.38,15.38,854,0
+EVMT.US,D,20240726,000000,15.34,15.38,15.34,15.38,415,0
+EVMT.US,D,20240729,000000,15.3,15.33,15.29,15.33,338,0
+EVMT.US,D,20240730,000000,15.36,15.36,15.32,15.32,329,0
+EVMT.US,D,20240731,000000,15.681,15.76,15.6701,15.75,755,0
+EVMT.US,D,20240801,000000,15.451,15.49,15.37,15.38,1717,0
+EVMT.US,D,20240802,000000,15.48,15.57,15.46,15.57,582,0
+EVMT.US,D,20240805,000000,15.29,15.42,15.29,15.42,1495,0
+EVMT.US,D,20240806,000000,15.45,15.54,15.45,15.46,563,0
+EVMT.US,D,20240807,000000,15.325,15.325,15.29,15.29,108,0
+EVMT.US,D,20240808,000000,15.28,15.37,15.23,15.36,6155,0
+EVMT.US,D,20240809,000000,15.36,15.4,15.36,15.4,355,0
+EVMT.US,D,20240812,000000,15.39,15.44,15.39,15.44,439,0
+EVMT.US,D,20240813,000000,15.42,15.42,15.42,15.42,53,0
+EVMT.US,D,20240814,000000,15.4644,15.47,15.33,15.33,270,0
+EVMT.US,D,20240815,000000,15.41,15.46,15.39,15.4,9760,0
+EVMT.US,D,20240816,000000,15.456,15.51,15.456,15.51,538,0
+EVMT.US,D,20240819,000000,15.57,15.78,15.57,15.78,4359,0
+EVMT.US,D,20240820,000000,15.84,15.86,15.79,15.85,3052,0
+EVMT.US,D,20240821,000000,15.8,15.91,15.67,15.91,4121,0
+EVMT.US,D,20240822,000000,15.75,15.75,15.69,15.69,187,0
+EVMT.US,D,20240823,000000,15.8714,15.94,15.8714,15.94,1418,0
+EVMT.US,D,20240826,000000,15.96,15.96,15.94,15.94,421,0
+EVMT.US,D,20240827,000000,16.14,16.2,16.14,16.2,385,0
+EVMT.US,D,20240828,000000,16.04,16.05,15.93,15.93,530,0
+EVMT.US,D,20240829,000000,15.91,15.91,15.91,15.91,5,0
+EVMT.US,D,20240830,000000,15.83,15.83,15.83,15.83,5,0
+EVMT.US,D,20240903,000000,15.9,15.9,15.41,15.57,4959,0
+EVMT.US,D,20240904,000000,15.34,15.3882,15.301,15.35,732,0
+EVMT.US,D,20240905,000000,15.37,15.37,15.3,15.335,242,0
+EVMT.US,D,20240906,000000,15.1704,15.21,15.1,15.1,898,0
+EVMT.US,D,20240909,000000,15.225,15.225,15.225,15.225,26,0
+EVMT.US,D,20240910,000000,15.0102,15.13,15.0102,15.06,489,0
+EVMT.US,D,20240911,000000,15.39,15.39,15.39,15.39,103,0
+EVMT.US,D,20240912,000000,15.39,15.47,15.39,15.41,957,0
+EVMT.US,D,20240913,000000,15.43,15.43,15.43,15.43,93,0
+EVMT.US,D,20240916,000000,15.62,15.66,15.62,15.66,350,0
+EVMT.US,D,20240917,000000,15.65,15.65,15.58,15.62,694,0
+EVMT.US,D,20240918,000000,15.66,15.66,15.63,15.63,668,0
+EVMT.US,D,20240919,000000,15.6801,15.76,15.6801,15.73,957,0
+EVMT.US,D,20240920,000000,15.71,15.71,15.71,15.71,63,0
+EVMT.US,D,20240923,000000,15.68,15.74,15.31,15.735,1880,0
+EVMT.US,D,20240924,000000,16.01,16.16,16.01,16.15,3792,0
+EVMT.US,D,20240925,000000,16.1,16.1,15.99,15.99,498,0
+EVMT.US,D,20240926,000000,16.29,16.29,16.26,16.26,506,0
+EVMT.US,D,20240927,000000,16.395,16.395,16.395,16.395,67,0
+EVMT.US,D,20240930,000000,16.48,16.56,16.48,16.56,529,0
+EVMT.US,D,20241001,000000,16.7,16.72,16.7,16.72,645,0
+EVMT.US,D,20241002,000000,16.8996,17.0299,16.88,17,1194,0
+EVMT.US,D,20241003,000000,16.73,16.73,16.64,16.64,1028,0
+EVMT.US,D,20241004,000000,16.75,16.81,16.75,16.81,670,0
+EVMT.US,D,20241007,000000,16.83,16.85,16.81,16.84,521,0
+EVMT.US,D,20241008,000000,16.47,16.47,16.47,16.47,171,0
+EVMT.US,D,20241009,000000,16.2059,16.339,16.1844,16.26,1159,0
+EVMT.US,D,20241010,000000,16.37,16.37,16.37,16.37,901,0
+EVMT.US,D,20241011,000000,16.6,16.67,16.571,16.67,466,0
+EVMT.US,D,20241014,000000,16.11,16.46,15.71,16.4,4881,0
+EVMT.US,D,20241015,000000,16.27,16.27,16.24,16.24,329,0
+EVMT.US,D,20241016,000000,16.2542,16.28,16.25,16.28,567,0
+EVMT.US,D,20241017,000000,16,16,16,16,105,0
+EVMT.US,D,20241018,000000,16.04,16.1225,16.03,16.08,3093,0
+EVMT.US,D,20241021,000000,15.91,15.91,15.91,15.91,95,0
+EVMT.US,D,20241022,000000,15.85,15.9,15.85,15.9,977,0
+EVMT.US,D,20241023,000000,15.81,15.8552,15.81,15.8552,912,0
+EVMT.US,D,20241024,000000,15.77,15.88,15.77,15.88,5661,0
+EVMT.US,D,20241025,000000,15.9,15.9,15.9,15.9,136,0
+EVMT.US,D,20241028,000000,15.72,15.7789,15.72,15.76,2239,0
+EVMT.US,D,20241029,000000,15.73,15.73,15.73,15.73,116,0
+EVMT.US,D,20241030,000000,15.71,15.71,15.69,15.69,323,0
+EVMT.US,D,20241031,000000,15.641,15.68,15.641,15.68,672,0
+EVMT.US,D,20241104,000000,15.83,15.83,15.83,15.83,122,0
+EVMT.US,D,20241105,000000,15.96,15.96,15.9,15.91,669,0
+EVMT.US,D,20241106,000000,15.56,15.7,15.56,15.6,4202,0
+EVMT.US,D,20241107,000000,16.1,16.18,16.04,16.18,900,0
+EVMT.US,D,20241108,000000,15.99,15.99,15.735,15.77,1874,0
+EVMT.US,D,20241112,000000,15.411,15.411,15.4,15.4,281,0
+EVMT.US,D,20241113,000000,15.285,15.285,15.2,15.2,366,0
+EVMT.US,D,20241114,000000,15.2001,15.21,15.19,15.21,1932,0
+EVMT.US,D,20241115,000000,15.2613,15.32,15.2613,15.32,830,0
+EVMT.US,D,20241118,000000,15.36,15.3816,15.33,15.33,1639,0
+EVMT.US,D,20241119,000000,15.47,15.57,15.47,15.57,386,0
+EVMT.US,D,20241125,000000,15.63,15.6802,15.63,15.645,2412,0
+EVMT.US,D,20241126,000000,15.4481,15.5,15.42,15.47,677,0
+EVMT.US,D,20241203,000000,15.6098,15.64,15.56,15.64,3734,0
+EVMT.US,D,20241204,000000,15.65,15.655,15.65,15.655,3388,0
+EVMT.US,D,20241210,000000,15.5,15.56,15.5,15.53,3178,0
+EVMT.US,D,20241211,000000,15.5113,15.54,15.5113,15.54,150,0
+EVMT.US,D,20241212,000000,15.57,15.64,15.561,15.64,1917,0
+EVMT.US,D,20241213,000000,15.5,15.5,15.47,15.47,548,0
+EVMT.US,D,20241217,000000,15.22,15.2785,15.19,15.21,2894,0
+EVMT.US,D,20241218,000000,15.25,15.25,15.16,15.16,384,0
+EVMT.US,D,20241219,000000,15.04,15.04,15.025,15.025,619,0
+EVMT.US,D,20241220,000000,15.1581,15.16,15.1581,15.16,157,0
+EVMT.US,D,20241223,000000,14.6,14.63,14.6,14.62,674,0
+EVMT.US,D,20241224,000000,14.7366,14.75,14.7239,14.75,519,0
+EVMT.US,D,20241226,000000,14.77,14.77,14.72,14.72,499,0
+EVMT.US,D,20241227,000000,14.62,14.65,14.62,14.64,1200,0
+EVMT.US,D,20241230,000000,14.68,14.75,14.52,14.72,2665,0
+EVMT.US,D,20241231,000000,14.6075,14.6075,14.6,14.6,114,0
+EVMT.US,D,20250103,000000,14.47,14.475,14.47,14.475,373,0
+EVMT.US,D,20250106,000000,14.47,14.47,14.47,14.47,308,0
+EVMT.US,D,20250107,000000,14.6,14.6,14.54,14.59,1616,0
+EVMT.US,D,20250108,000000,14.53,14.57,14.53,14.57,242,0
+EVMT.US,D,20250110,000000,14.6,14.6025,14.6,14.6025,232,0
+EVMT.US,D,20250113,000000,14.7,14.88,14.7,14.88,1770,0
+EVMT.US,D,20250115,000000,14.88,14.935,14.88,14.935,989,0
+EVMT.US,D,20250116,000000,15,15.07,15,15.06,1731,0
+EVMT.US,D,20250117,000000,15.1482,15.16,15.1482,15.16,177,0
+EVMT.US,D,20250121,000000,15.075,15.0877,15.06,15.06,858,0
+EVMT.US,D,20250122,000000,14.9775,14.9775,14.93,14.93,1094,0
+EVMT.US,D,20250123,000000,14.94,14.97,14.9399,14.97,1405,0
+EVMT.US,D,20250124,000000,14.9304,14.9304,14.88,14.88,556,0
+EVMT.US,D,20250127,000000,14.7946,14.84,14.7946,14.84,814,0
+EVMT.US,D,20250128,000000,14.6533,14.68,14.6533,14.68,896,0
+EVMT.US,D,20250130,000000,14.75,14.75,14.74,14.74,369,0
+EVMT.US,D,20250131,000000,14.6704,14.69,14.62,14.63,1843,0
+EVMT.US,D,20250203,000000,14.66,14.705,14.66,14.675,324,0
+EVMT.US,D,20250207,000000,14.961,15,14.961,15,350,0
+EVMT.US,D,20250210,000000,14.931,14.931,14.93,14.93,502,0
+EVMT.US,D,20250211,000000,14.87,14.87,14.85,14.855,2975,0
+EVMT.US,D,20250214,000000,14.9487,14.95,14.8132,14.8132,941,0
+EVMT.US,D,20250218,000000,14.5,14.865,14.5,14.865,1450,0
+EVMT.US,D,20250220,000000,15.0216,15.11,15.0216,15.11,640,0
+EVMT.US,D,20250221,000000,14.96,14.96,14.88,14.88,337,0
+EVMT.US,D,20250224,000000,14.865,14.87,14.8457,14.87,474,0
+EVMT.US,D,20250225,000000,14.82,14.85,14.77,14.85,551,0
+EVMT.US,D,20250226,000000,14.909,14.96,14.909,14.96,532,0
+EVMT.US,D,20250227,000000,15.0218,15.0218,14.97,14.98,1808,0
+EVMT.US,D,20250228,000000,14.8583,14.8583,14.81,14.81,367,0
+EVMT.US,D,20250303,000000,14.912,14.97,14.912,14.97,263,0
+EVMT.US,D,20250304,000000,14.99,15.015,14.99,15.015,296,0
+EVMT.US,D,20250306,000000,15.44,15.51,15.431,15.51,995,0
+EVMT.US,D,20250307,000000,15.91,15.93,15.91,15.92,802,0
+EVMT.US,D,20250310,000000,16.2,16.2,16.17,16.17,258,0
+EVMT.US,D,20250312,000000,16.2704,16.3,16.27,16.27,1012,0
+EVMT.US,D,20250313,000000,16.36,16.41,16.34,16.41,3520,0
+EVMT.US,D,20250314,000000,16.37,16.375,16.34,16.375,1819,0
+EVMT.US,D,20250317,000000,16.19,16.19,16.14,16.14,456,0
+EVMT.US,D,20250318,000000,16.08,16.08,16.07,16.07,390,0
+EVMT.US,D,20250319,000000,16.19,16.22,16.19,16.22,320,0
+EVMT.US,D,20250320,000000,16.07,16.09,16.07,16.09,2786,0
+EVMT.US,D,20250324,000000,15.9718,15.9718,15.925,15.96,2096,0
+EVMT.US,D,20250325,000000,16.05,16.07,16.03,16.07,2019,0
+EVMT.US,D,20250326,000000,16.01,16.01,15.94,15.94,31944,0
+EVMT.US,D,20250327,000000,15.8401,15.86,15.8401,15.86,341,0
+EVMT.US,D,20250331,000000,15.72,15.74,15.72,15.74,2373,0
+EVMT.US,D,20250403,000000,15.58,15.58,15.52,15.52,329,0
+EVMT.US,D,20250404,000000,14.98,15,14.7,14.76,3582,0
+EVMT.US,D,20250407,000000,14.681,14.88,14.681,14.69,601,0
+EVMT.US,D,20250408,000000,14.47,14.47,14.27,14.27,1579,0
+EVMT.US,D,20250409,000000,14.31,14.6356,14.31,14.6356,33869,0
+EVMT.US,D,20250410,000000,14.771,14.78,14.75,14.75,955,0
+EVMT.US,D,20250415,000000,15.051,15.1,15.05,15.1,570,0
+EVMT.US,D,20250421,000000,15.02,15.045,15.02,15.045,185,0
+EVMT.US,D,20250424,000000,15.29,15.41,15.29,15.41,169,0
+EVMT.US,D,20250425,000000,15.25,15.25,15.15,15.15,314,0
+EVMT.US,D,20250428,000000,15.28,15.34,15.28,15.34,251,0
+EVMT.US,D,20250501,000000,14.945,15.035,14.945,15.035,1037,0
+EVMT.US,D,20250512,000000,15.295,15.295,15.295,15.295,135,0
+EVMT.US,D,20250514,000000,15.47,15.5,15.46,15.5,2247,0
+EVMT.US,D,20250515,000000,15.52,15.53,15.45,15.49,1810,0
+EVMT.US,D,20250516,000000,15.35,15.35,15.32,15.32,513,0
+EVMT.US,D,20250519,000000,15.3001,15.36,15.3001,15.36,750,0
+EVMT.US,D,20250520,000000,15.33,15.46,15.33,15.42,5617,0
+EVMT.US,D,20250521,000000,15.4232,15.45,15.37,15.425,1376,0
+EVMT.US,D,20250522,000000,15.29,15.33,15.29,15.32,1557,0
+EVMT.US,D,20250523,000000,15.35,15.3899,15.35,15.37,10510,0
+EVMT.US,D,20250527,000000,15.31,15.33,15.31,15.33,5251,0
+EVMT.US,D,20250529,000000,15.23,15.3,15.23,15.3,4140,0
+EVMT.US,D,20250530,000000,15.18,15.205,15.18,15.205,1162,0
+EVMT.US,D,20250602,000000,15.2684,15.285,15.24,15.285,413,0
+EVMT.US,D,20250603,000000,15.24,15.25,15.24,15.25,1284,0
+EVMT.US,D,20250604,000000,15.25,15.25,15.21,15.21,326,0
+EVMT.US,D,20250605,000000,15.29,15.3,15.29,15.3,149,0
+EVMT.US,D,20250606,000000,15.21,15.21,15.14,15.14,238,0
+EVMT.US,D,20250609,000000,15.23,15.23,15.1701,15.23,553,0
+EVMT.US,D,20250610,000000,15.15,15.16,15.15,15.16,4896,0
+EVMT.US,D,20250612,000000,15.15,15.15,15.135,15.135,106,0
+EVMT.US,D,20250613,000000,15.09,15.09,15.045,15.045,152,0
+EVMT.US,D,20250620,000000,15.1699,15.1699,15.11,15.11,109,0
+EVMT.US,D,20250623,000000,15.0955,15.27,15.0955,15.27,606,0
+EVMT.US,D,20250624,000000,15.3,15.3,15.26,15.26,123,0
+EVMT.US,D,20250626,000000,15.4605,15.499,15.4605,15.495,475,0
+EVMT.US,D,20250630,000000,15.58,15.59,15.5476,15.59,1313,0
+EVMT.US,D,20250701,000000,15.61,15.61,15.61,15.61,619,0
+EVMT.US,D,20250703,000000,15.7005,15.7146,15.7,15.7,3743,0
+EVMT.US,D,20250707,000000,15.4594,15.64,15.38,15.38,33323,0
+EVMT.US,D,20250708,000000,15.45,15.45,15.25,15.25,824,0
+EVMT.US,D,20250709,000000,15.34,15.34,15.34,15.34,201,0
+EVMT.US,D,20250711,000000,15.33,15.4,15.31,15.31,679,0
+EVMT.US,D,20250714,000000,15.33027,15.33027,15.315,15.315,187,0
+EVMT.US,D,20250715,000000,15.38,15.41,15.32,15.32,887,0
+EVMT.US,D,20250725,000000,15.611,15.675,15.611,15.675,319,0
+EVMT.US,D,20250728,000000,15.61,15.61,15.61,15.61,671,0
+EVMT.US,D,20250731,000000,15.34,15.3432,15.34,15.3432,139,0
+EVMT.US,D,20250801,000000,15.33,15.33,15.325,15.325,360,0
+EVMT.US,D,20250806,000000,15.5,15.5,15.49,15.49,517,0
+EVMT.US,D,20250807,000000,15.55,15.55,15.5,15.5,470,0
+EVMT.US,D,20250808,000000,15.52,15.55,15.52,15.55,290,0
+EVMT.US,D,20250815,000000,15.49,15.55,15.49,15.54,528,0
+EVMT.US,D,20250819,000000,15.41,15.41,15.395,15.395,246,0
+EVMT.US,D,20250821,000000,15.3936,15.4,15.3601,15.4,229,0
+EVMT.US,D,20250822,000000,15.46,15.47,15.46,15.47,131,0
+EVMT.US,D,20250828,000000,15.52,15.56,15.52,15.56,708,0
+EVMT.US,D,20250902,000000,15.57,15.675,15.57,15.64,1891,0
+EVMT.US,D,20250903,000000,15.63,15.655,15.63,15.655,296,0
+EVMT.US,D,20250909,000000,15.68,15.68,15.665,15.665,173,0
+EVMT.US,D,20250910,000000,15.74,15.74,15.68,15.68,968,0
+EVMT.US,D,20250911,000000,15.73,15.85,15.73,15.85,146,0
+EVMT.US,D,20250915,000000,15.92,16.03,15.92,16.03,1025,0
+EVMT.US,D,20250916,000000,16.02,16.0498,16.02,16.0498,621,0
+EVMT.US,D,20250918,000000,16.02,16.02,16.02,16.02,418,0
+EVMT.US,D,20250922,000000,15.95,15.95,15.911,15.945,515,0
+EVMT.US,D,20250923,000000,15.921,15.9655,15.921,15.955,314,0
+EVMT.US,D,20250924,000000,16.1,16.19,15.6,16.155,5798,0
+EVMT.US,D,20250925,000000,16.11,16.145,16.08,16.13,1789,0
+EVMT.US,D,20250926,000000,16.03,16.08,16.03,16.08,148,0
+EVMT.US,D,20250929,000000,16.21,16.335,16.21,16.335,621,0
+EVMT.US,D,20250930,000000,16.2601,16.33,16.2601,16.32,537,0
+EVMT.US,D,20251002,000000,16.45,16.48,16.45,16.48,823,0
+EVMT.US,D,20251006,000000,16.61,16.709,16.61,16.6946,2192,0
+EVMT.US,D,20251007,000000,16.69,16.81,16.69,16.81,221,0
+EVMT.US,D,20251008,000000,16.8385,16.8385,16.81,16.81,292,0
+EVMT.US,D,20251009,000000,17.05,17.05,16.881,16.93,3918,0
+EVMT.US,D,20251010,000000,16.9,16.9,16.64,16.68,1836,0
+EVMT.US,D,20251013,000000,16.84,16.845,16.84,16.845,622,0
+EVMT.US,D,20251015,000000,16.71,16.71,16.705,16.705,659,0
+EVMT.US,D,20251016,000000,16.86,16.9,16.86,16.9,609,0
+EVMT.US,D,20251017,000000,16.85,16.9113,16.85,16.9113,510,0
+EVMT.US,D,20251020,000000,16.73,17.04,16.73,17.04,764,0
+EVMT.US,D,20251021,000000,17.041,17.11,17.0201,17.05,1234,0
+EVMT.US,D,20251022,000000,17.16,17.285,17.16,17.285,818,0
+EVMT.US,D,20251023,000000,17.3855,17.3855,17.375,17.375,426,0
+EVMT.US,D,20251024,000000,17.41,17.425,17.41,17.425,729,0
+EVMT.US,D,20251027,000000,17.46,17.509,17.46,17.485,4184,0
+EVMT.US,D,20251028,000000,17.51,17.52,17.51,17.51,904,0
+EVMT.US,D,20251031,000000,17.3901,17.49,17.3901,17.49,184,0
+EVMT.US,D,20251103,000000,17.61,17.61,17.38,17.38,698,0
+EVMT.US,D,20251104,000000,17.2011,17.23,17.2011,17.23,245,0
+EVMT.US,D,20251105,000000,17.22,17.22,17.21,17.21,733,0
+EVMT.US,D,20251106,000000,17.162,17.162,17.04,17.0842,2023,0
+EVMT.US,D,20251107,000000,17.087,17.09,17.05,17.09,3350,0
+EVMT.US,D,20251110,000000,17.1003,17.27,17.1003,17.27,685,0
+EVMT.US,D,20251113,000000,17.29,17.29,17.25,17.29,1129,0
+EVMT.US,D,20251114,000000,17.269,17.33,17.225,17.225,4097,0
+EVMT.US,D,20251117,000000,17.0901,17.13,17.0901,17.1,410,0
+EVMT.US,D,20251118,000000,17.106,17.37,17.0516,17.0516,6344,0
+EVMT.US,D,20251119,000000,17.18,17.189,17.145,17.145,846,0
+EVMT.US,D,20251120,000000,17.16,17.16,17.055,17.055,1562,0
+EVMT.US,D,20251124,000000,17.16,17.201,17.16,17.165,7310,0
+EVMT.US,D,20251125,000000,17.22,17.24,17.2,17.2,116466,0
+EVMT.US,D,20251126,000000,17.3291,17.3899,17.32,17.345,111181,0
+EVMT.US,D,20251128,000000,17.79,17.79,17.475,17.475,2714,0
+EVMT.US,D,20251201,000000,17.68,17.68,17.44,17.47,5244,0
+EVMT.US,D,20251202,000000,17.485,19.17,17.39,17.39,6670,0
+EVMT.US,D,20251203,000000,17.64,17.67,17.57,17.655,11978,0
+EVMT.US,D,20251204,000000,17.659,17.66,17.58,17.64,5742,0
+EVMT.US,D,20251205,000000,17.73,17.75,17.62,17.6888,13022,0
+EVMT.US,D,20251208,000000,17.69,17.7,17.55,17.635,7806,0
+EVMT.US,D,20251209,000000,17.57,17.57,17.46,17.475,7970,0
+EVMT.US,D,20251210,000000,17.51,17.63,17.4998,17.6,30312,0
+EVMT.US,D,20251211,000000,17.69,17.74,17.6536,17.71,13069,0
+EVMT.US,D,20251212,000000,17.6,17.63,17.47,17.575,3228,0
+EVMT.US,D,20251215,000000,17.58,17.58,17.53,17.54,4092,0
+EVMT.US,D,20251216,000000,17.5,17.565,17.5,17.565,1664,0
+EVMT.US,D,20251217,000000,17.64,17.739,17.64,17.675,1739,0
+EVMT.US,D,20251218,000000,17.71,17.8299,17.71,17.805,2964,0
+EVMT.US,D,20251219,000000,18.039,18.1,18.01,18.05,2024,0
+EVMT.US,D,20251222,000000,16.33,16.52,16.12,16.2085,88290,0
+EVMT.US,D,20251223,000000,16.36,17.45,16.3116,16.3116,14762,0
+EVMT.US,D,20251224,000000,16.405,16.48,16.35,16.392,3493,0
+EVMT.US,D,20251226,000000,16.55,18.43,16.45,16.485,13953,0
+EVMT.US,D,20251229,000000,16.52,16.58,16.45,16.4643,15659,0
+EVMT.US,D,20251230,000000,16.869,17,16.869,16.9081,2359,0
+EVMT.US,D,20251231,000000,16.84,16.9894,16.84,16.955,2986,0
+EVMT.US,D,20260102,000000,17.09,17.09,16.9,16.9493,8790,0
+EVMT.US,D,20260105,000000,17.23,19,17.18,17.395,9119,0
+EVMT.US,D,20260106,000000,17.89,19,17.8,17.95,21123,0
+EVMT.US,D,20260107,000000,18,18.07,17.55,17.61,9830,0
+EVMT.US,D,20260108,000000,17.3,18.8,17.3,17.355,8982,0
+EVMT.US,D,20260109,000000,17.75,17.85,17.72,17.775,8009,0
+EVMT.US,D,20260112,000000,17.81,18.95,17.81,18.07,25279,0
+EVMT.US,D,20260113,000000,18.12,18.89,17.97,17.995,16961,0
+EVMT.US,D,20260114,000000,18.27,18.4,18.22,18.375,5272,0
+EVMT.US,D,20260115,000000,18.16,18.27,18.13,18.17,11406,0
+EVMT.US,D,20260116,000000,17.84,17.84,17.68,17.75,8974,0
+EVMT.US,D,20260120,000000,17.69,18.9092,17.63,17.695,18987,0
+EVMT.US,D,20260121,000000,17.85,18.82,17.735,17.81,14101,0
+EVMT.US,D,20260122,000000,17.8,18.51,17.68,17.825,11618,0
+EVMT.US,D,20260123,000000,18.15,18.2,18.135,18.2,3095,0
+EVMT.US,D,20260126,000000,18.335,18.335,18.086,18.11,1961,0
+EVMT.US,D,20260127,000000,18.06,18.45,17.92,18.1375,7962,0
+EVMT.US,D,20260128,000000,18.29,18.29,18.07,18.21,3328,0
+EVMT.US,D,20260129,000000,18.83,18.92,17.68,18.4484,12547,0
+EVMT.US,D,20260130,000000,17.88,18.95,17.525,17.64,34481,0
+EVMT.US,D,20260202,000000,17.33,18.6,17.25,17.3,15217,0
+EVMT.US,D,20260203,000000,17.3,19.1,17.03,17.6661,19696,0
+EVMT.US,D,20260204,000000,17.51,17.51,17.385,17.46,3328,0
+EVMT.US,D,20260205,000000,17.21,17.22,17.1309,17.1309,2524,0
+EVMT.US,D,20260206,000000,17.17,17.47,17.17,17.39,9145,0
+EVMT.US,D,20260209,000000,17.52,17.63,17.48,17.63,3614,0
+EVMT.US,D,20260210,000000,17.519,17.53,17.4411,17.47,7547,0
+EVMT.US,D,20260211,000000,17.62,17.72,17.59,17.685,10291,0
+EVMT.US,D,20260212,000000,17.48,17.6,17.28,17.285,18424,0
+EVMT.US,D,20260213,000000,17.205,17.3,17.19,17.205,1614,0
+EVMT.US,D,20260217,000000,16.99,17.035,16.92,16.98,8266,0
+EVMT.US,D,20260218,000000,17.29,17.39,17.265,17.32,3091,0
diff --git a/daily/us/nasdaq etfs/evsd.us.txt b/daily/us/nasdaq etfs/evsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18f98449eb4454bca012aef73de8061b7ce9979c
--- /dev/null
+++ b/daily/us/nasdaq etfs/evsd.us.txt	
@@ -0,0 +1,418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVSD.US,D,20240620,000000,49.81,49.98,49.81,49.895,9564,0
+EVSD.US,D,20240621,000000,49.97,50.01,49.95,50.005,20034,0
+EVSD.US,D,20240624,000000,50.011,50.011,49.97,49.995,2750,0
+EVSD.US,D,20240625,000000,49.9701,50.03,49.86,49.9544,280997,0
+EVSD.US,D,20240626,000000,49.91,49.94,49.9,49.91,926,0
+EVSD.US,D,20240627,000000,49.94,50.009,49.891,49.955,10601,0
+EVSD.US,D,20240628,000000,49.9,49.9,49.7604,49.7823,3018,0
+EVSD.US,D,20240701,000000,49.7,49.78,49.68,49.7096,7835,0
+EVSD.US,D,20240702,000000,49.77,49.85,49.77,49.8,7313,0
+EVSD.US,D,20240703,000000,49.93,50,49.861,49.925,22035,0
+EVSD.US,D,20240705,000000,49.9999,50.0223,49.9801,50.0223,7962,0
+EVSD.US,D,20240708,000000,49.98,50.04,49.97,50.0048,5717,0
+EVSD.US,D,20240709,000000,49.97,49.9845,49.93,49.98,13324,0
+EVSD.US,D,20240710,000000,50,50.0204,49.98,50.0204,3760,0
+EVSD.US,D,20240711,000000,50.03,50.19,50.03,50.1604,9526,0
+EVSD.US,D,20240712,000000,50.18,50.38,50.18,50.295,23017,0
+EVSD.US,D,20240715,000000,50.181,50.25,50.1,50.21,10835,0
+EVSD.US,D,20240716,000000,50.2371,50.29,50.22,50.27,3588,0
+EVSD.US,D,20240717,000000,50.2907,50.31,50.2801,50.29,2530,0
+EVSD.US,D,20240718,000000,50.2513,50.265,50.2281,50.265,3766,0
+EVSD.US,D,20240719,000000,49.95,50.21,49.95,50.185,6411,0
+EVSD.US,D,20240722,000000,50.2,50.2393,50.17,50.235,825,0
+EVSD.US,D,20240723,000000,50.27,50.2739,50.24,50.2739,1504,0
+EVSD.US,D,20240724,000000,50.3,50.3,50.22,50.245,5042,0
+EVSD.US,D,20240725,000000,50.26,50.28,50.25,50.265,2742,0
+EVSD.US,D,20240726,000000,50.37,50.37,50.33,50.345,3334,0
+EVSD.US,D,20240729,000000,50.27,50.3372,50.27,50.335,3611,0
+EVSD.US,D,20240730,000000,50.35,50.39,50.32,50.38,5873,0
+EVSD.US,D,20240731,000000,49.89,50.27,49.89,50.24,4423,0
+EVSD.US,D,20240801,000000,50.2967,50.35,50.2967,50.35,2862,0
+EVSD.US,D,20240802,000000,50.26,50.59,50.26,50.59,3986,0
+EVSD.US,D,20240805,000000,50.49,50.535,50.49,50.535,1016,0
+EVSD.US,D,20240806,000000,50.53,50.535,50.43,50.4381,4422,0
+EVSD.US,D,20240807,000000,50.25,50.52,50.25,50.3929,4078,0
+EVSD.US,D,20240808,000000,50.3886,50.4253,50.3886,50.4044,661,0
+EVSD.US,D,20240809,000000,50.46,50.46,50.34,50.4093,20978,0
+EVSD.US,D,20240812,000000,50.39,50.475,50.345,50.465,2397,0
+EVSD.US,D,20240813,000000,50.54,50.58,50.54,50.58,2897,0
+EVSD.US,D,20240814,000000,50.52,50.6097,50.52,50.605,8903,0
+EVSD.US,D,20240815,000000,50.4948,50.55,50.4948,50.52,12754,0
+EVSD.US,D,20240816,000000,50.59,50.61,50.55,50.585,5127,0
+EVSD.US,D,20240819,000000,50.53,50.68,50.5117,50.57,1337,0
+EVSD.US,D,20240820,000000,50.625,50.67,50.625,50.64,5517,0
+EVSD.US,D,20240821,000000,50.65,50.75,50.65,50.69,103457,0
+EVSD.US,D,20240822,000000,50.63,50.63,50.59,50.615,879,0
+EVSD.US,D,20240823,000000,50.65,50.85,50.63,50.795,23355,0
+EVSD.US,D,20240826,000000,50.74,50.7534,50.73,50.7378,1414,0
+EVSD.US,D,20240827,000000,50.76,50.87,50.73,50.815,3750,0
+EVSD.US,D,20240828,000000,50.86,50.91,50.79,50.82,21271,0
+EVSD.US,D,20240829,000000,50.81,50.8299,50.75,50.795,2339,0
+EVSD.US,D,20240830,000000,50.58,50.61,50.47,50.56,5978,0
+EVSD.US,D,20240903,000000,50.5,50.7,50.46,50.55,8316,0
+EVSD.US,D,20240904,000000,50.58,50.74,50.58,50.71,6281,0
+EVSD.US,D,20240905,000000,50.731,50.77,50.595,50.65,25482,0
+EVSD.US,D,20240906,000000,50.7699,50.82,50.7517,50.82,2227,0
+EVSD.US,D,20240909,000000,50.87,50.9,50.8,50.82,6669,0
+EVSD.US,D,20240910,000000,50.87,50.97,50.815,50.87,12845,0
+EVSD.US,D,20240911,000000,50.82,50.935,50.76,50.85,4110,0
+EVSD.US,D,20240912,000000,50.81,50.97,50.81,50.84,12637,0
+EVSD.US,D,20240913,000000,50.98,51.2734,50.9719,50.98,17886,0
+EVSD.US,D,20240916,000000,51.01,51.1095,50.99,51.06,46065,0
+EVSD.US,D,20240917,000000,51.05,51.09,50.96,51.01,6171,0
+EVSD.US,D,20240918,000000,51.08,51.08,51,51.015,37092,0
+EVSD.US,D,20240919,000000,50.96,51.12,50.96,51.015,9885,0
+EVSD.US,D,20240920,000000,51.03,51.0951,51.03,51.08,4446,0
+EVSD.US,D,20240923,000000,50.99,51.08,50.99,51.04,9603,0
+EVSD.US,D,20240924,000000,51.0511,51.22,51.0511,51.12,12741,0
+EVSD.US,D,20240925,000000,51.04,51.17,50.98,51.02,5536,0
+EVSD.US,D,20240926,000000,51,51.005,50.96,51.005,2472,0
+EVSD.US,D,20240927,000000,51.02,51.12,51.02,51.095,4816,0
+EVSD.US,D,20240930,000000,50.9596,51.05,50.93,50.93,10428,0
+EVSD.US,D,20241001,000000,50.98,51.03,50.98,51.015,3844,0
+EVSD.US,D,20241002,000000,50.99,51.1,50.87,50.995,9883,0
+EVSD.US,D,20241003,000000,50.94,50.99,50.88,50.88,20009,0
+EVSD.US,D,20241004,000000,50.78,50.78,50.7339,50.745,5006,0
+EVSD.US,D,20241007,000000,50.63,50.77,50.63,50.67,4256,0
+EVSD.US,D,20241008,000000,50.61,50.75,50.61,50.715,10600,0
+EVSD.US,D,20241009,000000,50.6503,50.68,50.62,50.67,13059,0
+EVSD.US,D,20241010,000000,50.63,50.635,50.32,50.635,7279,0
+EVSD.US,D,20241011,000000,50.66,50.72,50.66,50.7195,23553,0
+EVSD.US,D,20241014,000000,50.7,50.74,50.64,50.715,5620,0
+EVSD.US,D,20241015,000000,50.64,50.885,50.64,50.78,9007,0
+EVSD.US,D,20241016,000000,50.76,50.89,50.73,50.82,5625,0
+EVSD.US,D,20241017,000000,50.76,50.84,50.72,50.75,3317,0
+EVSD.US,D,20241018,000000,50.81,50.91,50.62,50.78,12440,0
+EVSD.US,D,20241021,000000,50.75,50.75,50.68,50.73,15108,0
+EVSD.US,D,20241022,000000,50.7071,50.74,50.6701,50.7,2820,0
+EVSD.US,D,20241023,000000,50.67,50.7575,50.64,50.64,131001,0
+EVSD.US,D,20241024,000000,50.59,50.71,50.59,50.7,10869,0
+EVSD.US,D,20241025,000000,50.74,50.83,50.66,50.69,6277,0
+EVSD.US,D,20241028,000000,50.6465,50.76,50.6054,50.655,5428,0
+EVSD.US,D,20241029,000000,50.5955,50.78,50.5955,50.73,6510,0
+EVSD.US,D,20241030,000000,50.65,50.72,50.52,50.65,10874,0
+EVSD.US,D,20241031,000000,50.3972,50.52,50.33,50.41,15871,0
+EVSD.US,D,20241101,000000,50.4453,50.4453,50.2207,50.3588,23836,0
+EVSD.US,D,20241104,000000,50.51,50.61,50.4542,50.525,24216,0
+EVSD.US,D,20241105,000000,50.46,50.51,50.44,50.4913,6104,0
+EVSD.US,D,20241106,000000,50.35,50.49,50.28,50.38,114032,0
+EVSD.US,D,20241107,000000,50.45,50.56,50.32,50.5416,51202,0
+EVSD.US,D,20241108,000000,50.54,50.57,50.515,50.52,44378,0
+EVSD.US,D,20241111,000000,50.6,50.6,50.405,50.435,53081,0
+EVSD.US,D,20241112,000000,50.42,50.42,50.35,50.38,4604,0
+EVSD.US,D,20241113,000000,50.6,50.6,50.35,50.46,21107,0
+EVSD.US,D,20241114,000000,50.53,50.53,50.4676,50.4676,6025,0
+EVSD.US,D,20241115,000000,50.41,50.52,50.375,50.4822,177316,0
+EVSD.US,D,20241118,000000,50.45,50.5669,50.44,50.48,6594,0
+EVSD.US,D,20241119,000000,50.51,50.5583,50.48,50.49,6377,0
+EVSD.US,D,20241120,000000,50.49,50.5,50.32,50.44,8169,0
+EVSD.US,D,20241121,000000,50.5,50.5143,50.43,50.43,5629,0
+EVSD.US,D,20241122,000000,50.5,50.6,50.45,50.46,6362,0
+EVSD.US,D,20241125,000000,50.6,50.6199,50.5404,50.57,4193,0
+EVSD.US,D,20241126,000000,50.54,50.6094,50.52,50.58,16441,0
+EVSD.US,D,20241127,000000,50.66,50.76,50.61,50.695,22075,0
+EVSD.US,D,20241129,000000,50.4838,50.5196,50.47,50.51,9076,0
+EVSD.US,D,20241202,000000,50.78,50.78,50.44,50.585,13738,0
+EVSD.US,D,20241203,000000,50.5794,50.7,50.5078,50.575,67335,0
+EVSD.US,D,20241204,000000,50.55,50.609,50.5,50.565,33450,0
+EVSD.US,D,20241205,000000,50.59,50.62,50.435,50.61,33010,0
+EVSD.US,D,20241206,000000,50.7,50.73,50.6424,50.67,29102,0
+EVSD.US,D,20241209,000000,50.71,50.77,50.6669,50.7078,36035,0
+EVSD.US,D,20241210,000000,50.65,50.683,50.6174,50.67,32249,0
+EVSD.US,D,20241211,000000,50.69,50.83,50.4201,50.64,23239,0
+EVSD.US,D,20241212,000000,50.64,50.87,50.5501,50.6412,24007,0
+EVSD.US,D,20241213,000000,50.6219,50.72,50.61,50.61,26572,0
+EVSD.US,D,20241216,000000,50.61,50.61,50.5639,50.595,34480,0
+EVSD.US,D,20241217,000000,50.59,50.6868,50.58,50.605,29452,0
+EVSD.US,D,20241218,000000,50.61,50.7,50.4593,50.46,27392,0
+EVSD.US,D,20241219,000000,50.45,50.4691,50.43,50.4493,36067,0
+EVSD.US,D,20241220,000000,50.56,50.56,50.51,50.51,40253,0
+EVSD.US,D,20241223,000000,50.26,50.41,50.25,50.25,9696,0
+EVSD.US,D,20241224,000000,50.27,50.42,50.27,50.3102,31689,0
+EVSD.US,D,20241226,000000,50.24,50.3552,50.24,50.3552,3761,0
+EVSD.US,D,20241227,000000,50.36,50.3712,50.29,50.32,32001,0
+EVSD.US,D,20241230,000000,50.4,50.43,50.39,50.395,26830,0
+EVSD.US,D,20241231,000000,50.4603,50.5699,50.43,50.47,18087,0
+EVSD.US,D,20250102,000000,50.48,50.48,50.4,50.46,9767,0
+EVSD.US,D,20250103,000000,50.49,50.49,50.4,50.4,31949,0
+EVSD.US,D,20250106,000000,50.4159,50.46,50.4,50.43,28231,0
+EVSD.US,D,20250107,000000,50.41,50.44,50.3732,50.405,28816,0
+EVSD.US,D,20250108,000000,50.41,50.58,50.41,50.515,38791,0
+EVSD.US,D,20250110,000000,50.41,50.41,50.32,50.36,17782,0
+EVSD.US,D,20250113,000000,50.54,50.54,50.3608,50.41,13098,0
+EVSD.US,D,20250114,000000,50.39,50.5,50.355,50.41,34158,0
+EVSD.US,D,20250115,000000,50.55,50.74,50.53,50.635,10113,0
+EVSD.US,D,20250116,000000,50.5183,50.69,50.5124,50.585,30730,0
+EVSD.US,D,20250117,000000,50.5982,50.88,50.5451,50.6821,55139,0
+EVSD.US,D,20250121,000000,50.58,50.73,50.58,50.64,42288,0
+EVSD.US,D,20250122,000000,50.57,50.74,50.57,50.635,35212,0
+EVSD.US,D,20250123,000000,50.52,50.69,50.52,50.63,37162,0
+EVSD.US,D,20250124,000000,50.63,50.71,50.61,50.68,39047,0
+EVSD.US,D,20250127,000000,50.64,50.9,50.64,50.835,30327,0
+EVSD.US,D,20250128,000000,50.73,50.93,50.69,50.78,110969,0
+EVSD.US,D,20250129,000000,50.78,50.89,50.7098,50.735,8845,0
+EVSD.US,D,20250130,000000,50.7628,50.86,50.747,50.8002,9593,0
+EVSD.US,D,20250131,000000,50.59,50.6,50.53,50.55,8947,0
+EVSD.US,D,20250203,000000,50.57,50.6,50.52,50.5359,12294,0
+EVSD.US,D,20250204,000000,50.54,50.62,50.525,50.59,7610,0
+EVSD.US,D,20250205,000000,50.65,50.8,50.63,50.677,28274,0
+EVSD.US,D,20250206,000000,50.6256,50.83,50.6,50.655,25272,0
+EVSD.US,D,20250207,000000,50.63,50.63,50.55,50.575,75026,0
+EVSD.US,D,20250210,000000,50.69,50.75,50.59,50.61,29165,0
+EVSD.US,D,20250211,000000,50.5685,50.62,50.54,50.57,13998,0
+EVSD.US,D,20250212,000000,50.65,50.65,50.47,50.5,70911,0
+EVSD.US,D,20250213,000000,50.53,50.6683,50.48,50.65,16041,0
+EVSD.US,D,20250214,000000,50.665,50.7099,50.64,50.6741,191271,0
+EVSD.US,D,20250218,000000,50.81,50.81,50.61,50.64,20090,0
+EVSD.US,D,20250219,000000,50.64,50.78,50.64,50.71,64792,0
+EVSD.US,D,20250220,000000,50.71,50.75,50.69,50.69,16606,0
+EVSD.US,D,20250221,000000,50.73,50.89,50.7158,50.79,32483,0
+EVSD.US,D,20250224,000000,50.79,50.85,50.74,50.77,69087,0
+EVSD.US,D,20250225,000000,50.89,50.95,50.84,50.92,58804,0
+EVSD.US,D,20250226,000000,50.93,50.9999,50.8935,50.94,49844,0
+EVSD.US,D,20250227,000000,50.92,50.99,50.87,50.97,25716,0
+EVSD.US,D,20250228,000000,50.87,50.87,50.79,50.83,55921,0
+EVSD.US,D,20250303,000000,50.8213,50.93,50.791,50.925,25667,0
+EVSD.US,D,20250304,000000,50.915,51.0359,50.89,50.93,78955,0
+EVSD.US,D,20250305,000000,50.93,50.95,50.85,50.87,21771,0
+EVSD.US,D,20250306,000000,50.85,50.96,50.742,50.89,46885,0
+EVSD.US,D,20250307,000000,50.94,50.94,50.72,50.825,24484,0
+EVSD.US,D,20250310,000000,50.85,50.929,50.85,50.905,14727,0
+EVSD.US,D,20250311,000000,50.92,50.93,50.8501,50.865,24186,0
+EVSD.US,D,20250312,000000,50.85,50.88,50.8,50.825,35264,0
+EVSD.US,D,20250313,000000,50.7804,50.93,50.77,50.82,18168,0
+EVSD.US,D,20250314,000000,50.81,50.92,50.78,50.78,168075,0
+EVSD.US,D,20250317,000000,50.8,50.9,50.7704,50.78,21205,0
+EVSD.US,D,20250318,000000,50.74,50.94,50.74,50.82,41608,0
+EVSD.US,D,20250319,000000,50.81,50.92,50.774,50.91,79771,0
+EVSD.US,D,20250320,000000,50.95,50.95,50.89,50.915,30961,0
+EVSD.US,D,20250321,000000,50.94,50.95,50.9,50.9,25537,0
+EVSD.US,D,20250324,000000,50.92,50.92,50.83,50.88,19065,0
+EVSD.US,D,20250325,000000,50.8415,50.9493,50.81,50.91,27789,0
+EVSD.US,D,20250326,000000,50.89,50.96,50.86,50.87,36159,0
+EVSD.US,D,20250327,000000,50.89,50.925,50.8703,50.895,22123,0
+EVSD.US,D,20250328,000000,50.91,50.99,50.91,50.985,4037,0
+EVSD.US,D,20250331,000000,50.809,50.81,50.75,50.76,88294,0
+EVSD.US,D,20250401,000000,50.82,50.86,50.76,50.84,11356,0
+EVSD.US,D,20250402,000000,50.88,50.88,50.79,50.82,24229,0
+EVSD.US,D,20250403,000000,50.91,51,50.85,50.945,156333,0
+EVSD.US,D,20250404,000000,51.14,51.14,50.88,50.93,63149,0
+EVSD.US,D,20250407,000000,50.91,51.03,50.63,50.79,25854,0
+EVSD.US,D,20250408,000000,50.68,50.98,50.68,50.81,191994,0
+EVSD.US,D,20250409,000000,50.45,50.99,50.45,50.74,43066,0
+EVSD.US,D,20250410,000000,50.69,50.69,50.5369,50.56,33395,0
+EVSD.US,D,20250411,000000,50.58,50.58,50.35,50.4,61528,0
+EVSD.US,D,20250414,000000,50.49,50.64,50.49,50.5967,10221,0
+EVSD.US,D,20250415,000000,50.65,50.81,50.65,50.65,20384,0
+EVSD.US,D,20250416,000000,50.71,50.85,50.685,50.84,255257,0
+EVSD.US,D,20250417,000000,50.79,50.957,50.75,50.795,74469,0
+EVSD.US,D,20250421,000000,50.71,50.7944,50.71,50.74,34941,0
+EVSD.US,D,20250422,000000,50.75,50.825,50.72,50.7761,29541,0
+EVSD.US,D,20250423,000000,50.8133,50.8394,50.72,50.77,163972,0
+EVSD.US,D,20250424,000000,50.78,50.91,50.74,50.82,286374,0
+EVSD.US,D,20250425,000000,50.8624,50.92,50.775,50.8783,366485,0
+EVSD.US,D,20250428,000000,50.91,50.99,50.9096,50.96,41894,0
+EVSD.US,D,20250429,000000,51.0093,51.0498,51.0093,51.03,20019,0
+EVSD.US,D,20250430,000000,50.9,50.93,50.8609,50.91,28189,0
+EVSD.US,D,20250501,000000,50.908,50.91,50.77,50.78,105970,0
+EVSD.US,D,20250502,000000,50.81,50.81,50.73,50.78,336338,0
+EVSD.US,D,20250505,000000,50.75,50.8,50.69,50.76,108526,0
+EVSD.US,D,20250506,000000,50.76,50.79,50.665,50.7708,30131,0
+EVSD.US,D,20250507,000000,50.82,50.93,50.7817,50.83,29705,0
+EVSD.US,D,20250508,000000,50.815,50.88,50.61,50.7624,35909,0
+EVSD.US,D,20250509,000000,50.775,50.799,50.72,50.75,15590,0
+EVSD.US,D,20250512,000000,50.73,50.76,50.6909,50.74,25913,0
+EVSD.US,D,20250513,000000,50.75,50.75,50.71,50.7152,84373,0
+EVSD.US,D,20250514,000000,50.75,50.87,50.66,50.66,23006,0
+EVSD.US,D,20250515,000000,50.76,50.93,50.72,50.78,26906,0
+EVSD.US,D,20250516,000000,50.91,50.96,50.79,50.85,71704,0
+EVSD.US,D,20250519,000000,50.75,50.88,50.75,50.86,110893,0
+EVSD.US,D,20250520,000000,50.86,50.905,50.816772,50.89,16226,0
+EVSD.US,D,20250521,000000,50.79,50.96,50.76,50.76,37030,0
+EVSD.US,D,20250522,000000,50.84,50.8604,50.79,50.8604,31495,0
+EVSD.US,D,20250523,000000,50.93,50.93,50.75,50.85,16004,0
+EVSD.US,D,20250527,000000,50.87,50.95,50.87,50.9,115008,0
+EVSD.US,D,20250528,000000,50.92,50.92,50.85,50.88,22429,0
+EVSD.US,D,20250529,000000,50.96,50.99,50.91,50.9675,36801,0
+EVSD.US,D,20250530,000000,50.89,50.89,50.75,50.84,91048,0
+EVSD.US,D,20250602,000000,50.81,50.83,50.73,50.77,93697,0
+EVSD.US,D,20250603,000000,50.87,50.87,50.79,50.82,23066,0
+EVSD.US,D,20250604,000000,50.92,50.92,50.85,50.92,32780,0
+EVSD.US,D,20250605,000000,50.94,50.94,50.83,50.86,29144,0
+EVSD.US,D,20250606,000000,50.88,50.88,50.75,50.7702,27977,0
+EVSD.US,D,20250609,000000,50.77,50.83,50.77,50.81,19417,0
+EVSD.US,D,20250610,000000,50.84,50.85,50.8,50.82,30868,0
+EVSD.US,D,20250611,000000,50.88,50.93,50.88,50.92,42185,0
+EVSD.US,D,20250612,000000,50.9509,51.01,50.94,50.97,851538,0
+EVSD.US,D,20250613,000000,50.93,50.94,50.88,50.925,139241,0
+EVSD.US,D,20250616,000000,50.92,50.95,50.88,50.9,41620,0
+EVSD.US,D,20250617,000000,50.94,50.95,50.87,50.935,28038,0
+EVSD.US,D,20250618,000000,50.94,50.99,50.94,50.97,31791,0
+EVSD.US,D,20250620,000000,50.98,51.17,50.95,51.02,45006,0
+EVSD.US,D,20250623,000000,51.06,51.13,51.045,51.07,109194,0
+EVSD.US,D,20250624,000000,51.09,51.17,51.09,51.15,41225,0
+EVSD.US,D,20250625,000000,51.16,51.19,51.13,51.18,46482,0
+EVSD.US,D,20250626,000000,51.29,51.29,51.21,51.2501,45544,0
+EVSD.US,D,20250627,000000,51.25,51.29,51.24,51.25,41950,0
+EVSD.US,D,20250630,000000,51.1,51.13,51.07,51.13,131216,0
+EVSD.US,D,20250701,000000,51.1,51.27,51.04,51.105,233799,0
+EVSD.US,D,20250702,000000,51.09,51.11,51.0635,51.105,76787,0
+EVSD.US,D,20250703,000000,51.1,51.13,51.045,51.07,33875,0
+EVSD.US,D,20250707,000000,51.07,51.07,51.015,51.025,103414,0
+EVSD.US,D,20250708,000000,51.05,51.05,50.99,50.99,35795,0
+EVSD.US,D,20250709,000000,51.05,51.09,51.03,51.09,31134,0
+EVSD.US,D,20250710,000000,51.07,51.15,51.06,51.12,85612,0
+EVSD.US,D,20250711,000000,51.07,51.07,51.03,51.055,38463,0
+EVSD.US,D,20250714,000000,51.07,51.07,51.05,51.065,49786,0
+EVSD.US,D,20250715,000000,51.11,51.11,51.01,51.03,64839,0
+EVSD.US,D,20250716,000000,51.03,51.11,51.02,51.1,25600,0
+EVSD.US,D,20250717,000000,51.09,51.1064,51.06,51.06,28614,0
+EVSD.US,D,20250718,000000,51.15,51.15,51.12,51.12,44243,0
+EVSD.US,D,20250721,000000,51.22,51.22,51.19,51.2,183446,0
+EVSD.US,D,20250722,000000,51.23,51.2375,51.21,51.23,42619,0
+EVSD.US,D,20250723,000000,51.21,51.245,51.2,51.215,109771,0
+EVSD.US,D,20250724,000000,51.18,51.22,51.15,51.1889,112200,0
+EVSD.US,D,20250725,000000,51.2096,51.215,51.19,51.215,41380,0
+EVSD.US,D,20250728,000000,51.23,51.23,51.19,51.215,64577,0
+EVSD.US,D,20250729,000000,51.22,51.27,51.22,51.26,34705,0
+EVSD.US,D,20250730,000000,51.23,51.29,51.23,51.235,99791,0
+EVSD.US,D,20250731,000000,51.12,51.12,50.99,50.9966,78315,0
+EVSD.US,D,20250801,000000,51.17,51.215,51.13,51.215,193486,0
+EVSD.US,D,20250804,000000,51.36,51.36,51.2637,51.275,42989,0
+EVSD.US,D,20250805,000000,51.29,51.29,51.275,51.285,35484,0
+EVSD.US,D,20250806,000000,51.28,51.309,51.22,51.2454,107650,0
+EVSD.US,D,20250807,000000,51.36,51.36,51.22,51.2414,68443,0
+EVSD.US,D,20250808,000000,51.27,51.27,51.225,51.225,53732,0
+EVSD.US,D,20250811,000000,51.26,51.29,51.21,51.265,67508,0
+EVSD.US,D,20250812,000000,51.26,51.3,51.25,51.295,81439,0
+EVSD.US,D,20250813,000000,51.4,51.41,51.35,51.365,64924,0
+EVSD.US,D,20250814,000000,51.44,51.44,51.29,51.3164,110740,0
+EVSD.US,D,20250815,000000,51.37,51.37,51.3194,51.325,56982,0
+EVSD.US,D,20250818,000000,51.37,51.37,51.29,51.3054,95323,0
+EVSD.US,D,20250819,000000,51.37,51.38,51.3397,51.375,83480,0
+EVSD.US,D,20250820,000000,51.41,51.41,51.349,51.385,55885,0
+EVSD.US,D,20250821,000000,51.38,51.38,51.32,51.355,102905,0
+EVSD.US,D,20250822,000000,51.35,51.47,51.35,51.455,42632,0
+EVSD.US,D,20250825,000000,51.49,51.49,51.425,51.445,44478,0
+EVSD.US,D,20250826,000000,51.4764,51.5,51.46,51.485,150319,0
+EVSD.US,D,20250827,000000,51.5,51.53,51.475,51.52,34307,0
+EVSD.US,D,20250828,000000,51.52,51.54,51.5,51.515,131010,0
+EVSD.US,D,20250829,000000,51.33,51.34,51.32,51.335,35408,0
+EVSD.US,D,20250902,000000,51.26,51.3171,51.26,51.305,92817,0
+EVSD.US,D,20250903,000000,51.32,51.38,51.32,51.375,73299,0
+EVSD.US,D,20250904,000000,51.4158,51.44,51.4,51.435,99367,0
+EVSD.US,D,20250905,000000,51.57,51.58,51.53,51.56,762389,0
+EVSD.US,D,20250908,000000,51.5784,51.67,51.5528,51.5666,207372,0
+EVSD.US,D,20250909,000000,51.58,51.58,51.55,51.555,64689,0
+EVSD.US,D,20250910,000000,51.56,51.5863,51.5592,51.57,79725,0
+EVSD.US,D,20250911,000000,51.59,51.63,51.58,51.605,378140,0
+EVSD.US,D,20250912,000000,51.57,51.57,51.5512,51.555,118130,0
+EVSD.US,D,20250915,000000,51.61,51.61,51.5801,51.605,53003,0
+EVSD.US,D,20250916,000000,51.63,51.63,51.6098,51.625,51956,0
+EVSD.US,D,20250917,000000,51.65,51.68,51.615,51.6183,280021,0
+EVSD.US,D,20250918,000000,51.59,51.61,51.57,51.595,105916,0
+EVSD.US,D,20250919,000000,51.6,51.64,51.56,51.58,78313,0
+EVSD.US,D,20250922,000000,51.62,51.62,51.57,51.595,58900,0
+EVSD.US,D,20250923,000000,51.6,51.61,51.59,51.605,67503,0
+EVSD.US,D,20250924,000000,51.66,51.66,51.5806,51.59,99089,0
+EVSD.US,D,20250925,000000,51.53,51.56,51.5035,51.515,88686,0
+EVSD.US,D,20250926,000000,51.56,51.56,51.49,51.505,102983,0
+EVSD.US,D,20250929,000000,51.56,51.5699,51.537,51.5541,76490,0
+EVSD.US,D,20250930,000000,51.4,51.41,51.385,51.405,88014,0
+EVSD.US,D,20251001,000000,51.47,51.47,51.44,51.465,167632,0
+EVSD.US,D,20251002,000000,51.47,51.5054,51.46,51.49,61850,0
+EVSD.US,D,20251003,000000,51.54,51.54,51.47,51.475,483819,0
+EVSD.US,D,20251006,000000,51.46,51.4699,51.45,51.455,77906,0
+EVSD.US,D,20251007,000000,51.47,51.49,51.4505,51.475,103850,0
+EVSD.US,D,20251008,000000,51.5,51.5477,51.4602,51.475,85744,0
+EVSD.US,D,20251009,000000,51.47,51.47,51.41,51.4401,78331,0
+EVSD.US,D,20251010,000000,51.48,51.5,51.45,51.4855,142600,0
+EVSD.US,D,20251013,000000,51.48,51.555,51.48,51.5484,89071,0
+EVSD.US,D,20251014,000000,51.53,51.63,51.5009,51.5856,104482,0
+EVSD.US,D,20251015,000000,51.61,51.61,51.57,51.5852,248922,0
+EVSD.US,D,20251016,000000,51.59,51.68,51.5733,51.66,110812,0
+EVSD.US,D,20251017,000000,51.65,51.65,51.59,51.63,208277,0
+EVSD.US,D,20251020,000000,51.65,51.65,51.56,51.6448,56736,0
+EVSD.US,D,20251021,000000,51.67,51.71,51.63,51.665,98009,0
+EVSD.US,D,20251022,000000,51.67,51.67,51.62,51.6662,56514,0
+EVSD.US,D,20251023,000000,51.65,51.67,51.64,51.65,67748,0
+EVSD.US,D,20251024,000000,51.68,51.69,51.64,51.6718,114344,0
+EVSD.US,D,20251027,000000,51.67,51.69,51.635,51.69,155818,0
+EVSD.US,D,20251028,000000,51.72,51.72,51.66,51.6842,125889,0
+EVSD.US,D,20251029,000000,51.7,51.7,51.56,51.5712,126925,0
+EVSD.US,D,20251030,000000,51.55,51.59,51.51,51.5456,120855,0
+EVSD.US,D,20251031,000000,51.4,51.44,51.36,51.375,60141,0
+EVSD.US,D,20251103,000000,51.37,51.37,51.31,51.37,124251,0
+EVSD.US,D,20251104,000000,51.39,51.41,51.37,51.3847,112412,0
+EVSD.US,D,20251105,000000,51.38,51.38,51.34,51.35,227896,0
+EVSD.US,D,20251106,000000,51.43,51.44,51.39,51.42,173746,0
+EVSD.US,D,20251107,000000,51.41,51.48,51.41,51.44,160767,0
+EVSD.US,D,20251110,000000,51.45,51.46,51.42,51.43,79568,0
+EVSD.US,D,20251111,000000,51.47,51.4999,51.45,51.49,58197,0
+EVSD.US,D,20251112,000000,51.5,51.5,51.46,51.47,79841,0
+EVSD.US,D,20251113,000000,51.44,51.455,51.42,51.44,91407,0
+EVSD.US,D,20251114,000000,51.46,51.46,51.41,51.41,122049,0
+EVSD.US,D,20251117,000000,51.43,51.43,51.41,51.41,86709,0
+EVSD.US,D,20251118,000000,51.46,51.49,51.42,51.46,74570,0
+EVSD.US,D,20251119,000000,51.46,51.49,51.45,51.46,208928,0
+EVSD.US,D,20251120,000000,51.51,51.53,51.46,51.475,172187,0
+EVSD.US,D,20251121,000000,51.54,51.5699,51.52,51.56,82247,0
+EVSD.US,D,20251124,000000,51.57,51.6,51.5542,51.58,37798,0
+EVSD.US,D,20251125,000000,51.59,51.6799,51.58,51.63,61853,0
+EVSD.US,D,20251126,000000,51.64,51.68,51.615,51.66,52424,0
+EVSD.US,D,20251128,000000,51.47,51.48,51.4398,51.4648,32467,0
+EVSD.US,D,20251201,000000,51.49,51.49,51.4,51.41,76531,0
+EVSD.US,D,20251202,000000,51.42,51.45,51.41,51.43,85826,0
+EVSD.US,D,20251203,000000,51.44,51.4999,51.44,51.48,115419,0
+EVSD.US,D,20251204,000000,51.49,51.49,51.45,51.46,106499,0
+EVSD.US,D,20251205,000000,51.46,51.46,51.41,51.44,128224,0
+EVSD.US,D,20251208,000000,51.43,51.43,51.38,51.41,102646,0
+EVSD.US,D,20251209,000000,51.45,51.45,51.38,51.3946,85406,0
+EVSD.US,D,20251210,000000,51.38,51.49,51.371,51.484,85613,0
+EVSD.US,D,20251211,000000,51.49,51.515,51.48,51.485,79435,0
+EVSD.US,D,20251212,000000,51.47,51.49,51.44,51.4638,73453,0
+EVSD.US,D,20251215,000000,51.52,51.52,51.48,51.5054,226430,0
+EVSD.US,D,20251216,000000,51.5,51.55,51.4919,51.5346,151417,0
+EVSD.US,D,20251217,000000,51.53,51.55,51.51,51.535,81616,0
+EVSD.US,D,20251218,000000,51.6,51.6099,51.57,51.605,77656,0
+EVSD.US,D,20251219,000000,51.59,51.61,51.575,51.5951,152864,0
+EVSD.US,D,20251222,000000,51.61,51.61,51.58,51.585,136165,0
+EVSD.US,D,20251223,000000,51.31,51.3499,51.295,51.335,243323,0
+EVSD.US,D,20251224,000000,51.36,51.385,51.35,51.3782,43403,0
+EVSD.US,D,20251226,000000,51.4,51.44,51.39,51.405,63685,0
+EVSD.US,D,20251229,000000,51.43,51.4599,51.42,51.445,70061,0
+EVSD.US,D,20251230,000000,51.45,51.47,51.44,51.465,108424,0
+EVSD.US,D,20251231,000000,51.47,51.47,51.435,51.4437,86328,0
+EVSD.US,D,20260102,000000,51.45,51.48,51.4,51.43,109625,0
+EVSD.US,D,20260105,000000,51.48,51.51,51.46,51.505,175957,0
+EVSD.US,D,20260106,000000,51.5,51.52,51.465,51.5059,204933,0
+EVSD.US,D,20260107,000000,51.54,51.54,51.495,51.51,94775,0
+EVSD.US,D,20260108,000000,51.48,51.53,51.47,51.5058,495946,0
+EVSD.US,D,20260109,000000,51.51,51.65,51.42,51.4869,443615,0
+EVSD.US,D,20260112,000000,51.49,51.5199,51.47,51.5,474637,0
+EVSD.US,D,20260113,000000,51.51,51.53,51.4925,51.5298,96426,0
+EVSD.US,D,20260114,000000,51.53,51.56,51.525,51.545,91293,0
+EVSD.US,D,20260115,000000,51.55,51.55,51.505,51.515,295492,0
+EVSD.US,D,20260116,000000,51.5,51.5297,51.48,51.4943,282616,0
+EVSD.US,D,20260120,000000,51.46,51.48,51.45,51.475,86300,0
+EVSD.US,D,20260121,000000,51.49,51.515,51.47,51.505,75708,0
+EVSD.US,D,20260122,000000,51.5,51.55,51.4833,51.525,397103,0
+EVSD.US,D,20260123,000000,51.52,51.54,51.5,51.535,183608,0
+EVSD.US,D,20260126,000000,51.56,51.57,51.545,51.565,84877,0
+EVSD.US,D,20260127,000000,51.58,51.61,51.5701,51.605,251550,0
+EVSD.US,D,20260128,000000,51.61,51.615,51.58,51.5906,75846,0
+EVSD.US,D,20260129,000000,51.6,51.69,51.53,51.615,217610,0
+EVSD.US,D,20260130,000000,51.49,51.49,51.435,51.46,149992,0
+EVSD.US,D,20260202,000000,51.48,51.48,51.43,51.435,76774,0
+EVSD.US,D,20260203,000000,51.42,51.44,51.415,51.435,362413,0
+EVSD.US,D,20260204,000000,51.43,51.45,51.4,51.425,74746,0
+EVSD.US,D,20260205,000000,51.49,51.52,51.465,51.515,113296,0
+EVSD.US,D,20260206,000000,51.53,51.53,51.4935,51.515,91399,0
+EVSD.US,D,20260209,000000,51.53,51.53,51.51,51.515,85552,0
+EVSD.US,D,20260210,000000,51.57,51.575,51.55,51.555,81718,0
+EVSD.US,D,20260211,000000,51.49,51.531652,51.49,51.525,236992,0
+EVSD.US,D,20260212,000000,51.53,51.58,51.52,51.575,161755,0
+EVSD.US,D,20260213,000000,51.63,51.6381,51.6201,51.635,100632,0
+EVSD.US,D,20260217,000000,51.63,51.6399,51.62,51.625,131900,0
+EVSD.US,D,20260218,000000,51.6298,51.67,51.6103,51.63,116096,0
diff --git a/daily/us/nasdaq etfs/eyeg.us.txt b/daily/us/nasdaq etfs/eyeg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76376a6a4f0d09a6bae1a42f51f2aee621af8a67
--- /dev/null
+++ b/daily/us/nasdaq etfs/eyeg.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EYEG.US,D,20231218,000000,35.7676,35.7676,35.7676,35.7676,3,0
+EYEG.US,D,20231219,000000,35.8064,35.82,35.8064,35.82,101,0
+EYEG.US,D,20231220,000000,35.93,35.9636,35.93,35.945,577,0
+EYEG.US,D,20231221,000000,35.9411,35.9411,35.9411,35.9411,1,0
+EYEG.US,D,20231227,000000,36.2422,36.2422,36.2422,36.2422,62,0
+EYEG.US,D,20231228,000000,36.0824,36.0824,36.0824,36.0824,1,0
+EYEG.US,D,20231229,000000,35.9987,35.9987,35.9987,35.9987,62,0
+EYEG.US,D,20240102,000000,35.7966,35.7966,35.7966,35.7966,30,0
+EYEG.US,D,20240103,000000,35.6,35.7653,35.6,35.7653,2910,0
+EYEG.US,D,20240104,000000,35.6023,35.6023,35.6023,35.6023,31,0
+EYEG.US,D,20240105,000000,35.4984,35.4984,35.4984,35.4984,2,0
+EYEG.US,D,20240108,000000,35.713,35.713,35.713,35.713,1,0
+EYEG.US,D,20240109,000000,35.76,35.76,35.7485,35.7485,132,0
+EYEG.US,D,20240110,000000,35.725,35.725,35.725,35.725,1,0
+EYEG.US,D,20240111,000000,35.8187,35.8187,35.8187,35.8187,1,0
+EYEG.US,D,20240112,000000,35.8972,35.8972,35.8972,35.8972,1,0
+EYEG.US,D,20240116,000000,35.6249,35.6249,35.6249,35.6249,1,0
+EYEG.US,D,20240117,000000,35.5483,35.5483,35.5483,35.5483,1,0
+EYEG.US,D,20240118,000000,35.4992,35.4992,35.4992,35.4992,1,0
+EYEG.US,D,20240119,000000,35.505,35.505,35.505,35.505,1,0
+EYEG.US,D,20240122,000000,35.595,35.595,35.595,35.595,1,0
+EYEG.US,D,20240123,000000,35.4918,35.4918,35.4918,35.4918,1,0
+EYEG.US,D,20240124,000000,35.4255,35.4255,35.4255,35.4255,1,0
+EYEG.US,D,20240125,000000,35.6087,35.6087,35.6087,35.6087,6,0
+EYEG.US,D,20240126,000000,35.5952,35.5952,35.5952,35.5952,1,0
+EYEG.US,D,20240129,000000,35.7365,35.7365,35.7365,35.7365,14,0
+EYEG.US,D,20240130,000000,35.7797,35.7797,35.7797,35.7797,1,0
+EYEG.US,D,20240131,000000,35.9144,35.9144,35.9144,35.9144,20,0
+EYEG.US,D,20240201,000000,36.0202,36.0202,36.0202,36.0202,20,0
+EYEG.US,D,20240202,000000,35.6851,35.6851,35.6851,35.6851,3,0
+EYEG.US,D,20240205,000000,35.4005,35.4005,35.4005,35.4005,20,0
+EYEG.US,D,20240206,000000,35.6,35.6,35.6,35.6,9,0
+EYEG.US,D,20240207,000000,35.5296,35.5296,35.5296,35.5296,20,0
+EYEG.US,D,20240208,000000,35.39,35.39,35.39,35.39,1,0
+EYEG.US,D,20240209,000000,35.3428,35.3428,35.3428,35.3428,2,0
+EYEG.US,D,20240212,000000,35.3769,35.3769,35.3769,35.3769,2,0
+EYEG.US,D,20240213,000000,35.0654,35.0654,35.0654,35.0654,61,0
+EYEG.US,D,20240214,000000,35.1906,35.1906,35.1906,35.1906,2,0
+EYEG.US,D,20240215,000000,35.3141,35.3141,35.3141,35.3141,1,0
+EYEG.US,D,20240216,000000,35.2085,35.2085,35.2085,35.2085,3,0
+EYEG.US,D,20240220,000000,35.27,35.27,35.27,35.27,4,0
+EYEG.US,D,20240221,000000,35.2149,35.2149,35.2149,35.2149,2,0
+EYEG.US,D,20240222,000000,35.2531,35.2531,35.2531,35.2531,2,0
+EYEG.US,D,20240223,000000,35.3676,35.3676,35.3676,35.3676,2,0
+EYEG.US,D,20240226,000000,35.265,35.265,35.265,35.265,3,0
+EYEG.US,D,20240227,000000,35.2206,35.2206,35.2206,35.2206,1,0
+EYEG.US,D,20240228,000000,35.2758,35.2758,35.2758,35.2758,3,0
+EYEG.US,D,20240229,000000,35.3022,35.3022,35.3022,35.3022,1,0
+EYEG.US,D,20240301,000000,35.3197,35.3197,35.3197,35.3197,38,0
+EYEG.US,D,20240304,000000,35.264,35.264,35.264,35.264,2,0
+EYEG.US,D,20240305,000000,35.4404,35.4404,35.4404,35.4404,11,0
+EYEG.US,D,20240306,000000,35.5396,35.5396,35.5396,35.5396,10,0
+EYEG.US,D,20240307,000000,35.5756,35.5756,35.5756,35.5756,1,0
+EYEG.US,D,20240308,000000,35.64,35.64,35.64,35.64,2,0
+EYEG.US,D,20240311,000000,35.6388,35.6388,35.6388,35.6388,3,0
+EYEG.US,D,20240312,000000,35.5495,35.5495,35.5495,35.5495,2,0
+EYEG.US,D,20240313,000000,35.5264,35.5264,35.5264,35.5264,2,0
+EYEG.US,D,20240314,000000,35.3196,35.3196,35.3196,35.3196,1,0
+EYEG.US,D,20240315,000000,35.31,35.31,35.31,35.31,1,0
+EYEG.US,D,20240318,000000,35.355,35.355,35.355,35.355,2,0
+EYEG.US,D,20240319,000000,35.435,35.435,35.435,35.435,1,0
+EYEG.US,D,20240320,000000,35.475,35.475,35.475,35.475,2,0
+EYEG.US,D,20240321,000000,35.535,35.535,35.535,35.535,2,0
+EYEG.US,D,20240322,000000,35.6572,35.6572,35.6572,35.6572,3,0
+EYEG.US,D,20240325,000000,35.5657,35.5657,35.5657,35.5657,2,0
+EYEG.US,D,20240326,000000,35.575,35.575,35.575,35.575,1,0
+EYEG.US,D,20240327,000000,35.7279,35.7279,35.7279,35.7279,1,0
+EYEG.US,D,20240328,000000,35.7495,35.7495,35.7495,35.7495,2,0
+EYEG.US,D,20240401,000000,35.3053,35.3053,35.3053,35.3053,4,0
+EYEG.US,D,20240402,000000,35.255,35.255,35.255,35.255,2,0
+EYEG.US,D,20240403,000000,35.2773,35.2773,35.2773,35.2773,2,0
+EYEG.US,D,20240404,000000,35.365,35.365,35.365,35.365,2,0
+EYEG.US,D,20240405,000000,35.2708,35.2708,35.1947,35.1947,2244,0
+EYEG.US,D,20240408,000000,35.21,35.21,35.21,35.21,6,0
+EYEG.US,D,20240409,000000,35.35,35.35,35.35,35.35,1,0
+EYEG.US,D,20240410,000000,35.0463,35.0463,34.92,34.935,1304,0
+EYEG.US,D,20240411,000000,34.9188,34.93,34.895,34.895,2009,0
+EYEG.US,D,20240412,000000,34.97,34.97,34.9676,34.9676,5101,0
+EYEG.US,D,20240415,000000,34.73,34.73,34.66,34.6859,200,0
+EYEG.US,D,20240416,000000,34.52,34.57,34.52,34.5477,1500,0
+EYEG.US,D,20240417,000000,34.77,34.77,34.725,34.725,401,0
+EYEG.US,D,20240418,000000,34.655,34.655,34.655,34.655,1,0
+EYEG.US,D,20240419,000000,34.715,34.77,34.715,34.77,5800,0
+EYEG.US,D,20240422,000000,34.734,34.735,34.734,34.735,4000,0
+EYEG.US,D,20240423,000000,34.815,34.815,34.815,34.815,90,0
+EYEG.US,D,20240424,000000,34.66,34.722,34.66,34.722,5000,0
+EYEG.US,D,20240425,000000,34.61,34.6239,34.61,34.6239,300,0
+EYEG.US,D,20240426,000000,34.735,34.735,34.735,34.735,1,0
+EYEG.US,D,20240429,000000,34.84,34.88,34.81,34.8561,4001,0
+EYEG.US,D,20240430,000000,34.6963,34.6963,34.6963,34.6963,1,0
+EYEG.US,D,20240501,000000,34.705,34.705,34.705,34.705,1,0
+EYEG.US,D,20240502,000000,34.8718,34.8718,34.8718,34.8718,1,0
+EYEG.US,D,20240503,000000,35.07,35.08,35.06,35.06,503,0
+EYEG.US,D,20240506,000000,35.1219,35.1219,35.1219,35.1219,2,0
+EYEG.US,D,20240507,000000,35.1757,35.1757,35.1757,35.1757,1,0
+EYEG.US,D,20240508,000000,35.0936,35.0936,35.0936,35.0936,4,0
+EYEG.US,D,20240509,000000,35.1632,35.1632,35.1632,35.1632,1,0
+EYEG.US,D,20240510,000000,35.0606,35.0606,35.0606,35.0606,1,0
+EYEG.US,D,20240513,000000,35.0853,35.0853,35.0853,35.0853,1,0
+EYEG.US,D,20240514,000000,35.1798,35.1798,35.1798,35.1798,3,0
+EYEG.US,D,20240515,000000,35.4205,35.4205,35.4205,35.4205,2,0
+EYEG.US,D,20240516,000000,35.3749,35.3749,35.3749,35.3749,2,0
+EYEG.US,D,20240517,000000,35.36,35.36,35.27,35.32,6602,0
+EYEG.US,D,20240520,000000,35.2845,35.2845,35.2845,35.2845,10,0
+EYEG.US,D,20240521,000000,35.35,35.35,35.35,35.35,10,0
+EYEG.US,D,20240522,000000,35.3207,35.3207,35.3207,35.3207,10,0
+EYEG.US,D,20240523,000000,35.1402,35.2,35.1,35.2,5001,0
+EYEG.US,D,20240524,000000,35.2636,35.2636,35.2636,35.2636,1,0
+EYEG.US,D,20240528,000000,35.093,35.093,35.093,35.093,3,0
+EYEG.US,D,20240529,000000,34.91,34.91,34.91,34.91,2,0
+EYEG.US,D,20240530,000000,35.0723,35.0723,35.0723,35.0723,1,0
+EYEG.US,D,20240531,000000,35.262,35.262,35.262,35.262,1,0
+EYEG.US,D,20240603,000000,35.28,35.28,35.28,35.28,5,0
+EYEG.US,D,20240604,000000,35.44,35.44,35.44,35.44,3,0
+EYEG.US,D,20240605,000000,35.54,35.54,35.54,35.54,3,0
+EYEG.US,D,20240606,000000,35.535,35.535,35.535,35.535,3,0
+EYEG.US,D,20240607,000000,35.2551,35.2551,35.2551,35.2551,3,0
+EYEG.US,D,20240610,000000,35.19,35.19,35.19,35.19,130,0
+EYEG.US,D,20240611,000000,35.33,35.33,35.33,35.33,3,0
+EYEG.US,D,20240612,000000,35.4916,35.4916,35.4916,35.4916,1,0
+EYEG.US,D,20240613,000000,35.6789,35.6789,35.6789,35.6789,63,0
+EYEG.US,D,20240614,000000,35.6919,35.6919,35.6919,35.6919,76,0
+EYEG.US,D,20240617,000000,35.54,35.54,35.54,35.54,9,0
+EYEG.US,D,20240618,000000,35.685,35.7,35.6539,35.69,1453,0
+EYEG.US,D,20240620,000000,35.59,35.59,35.59,35.59,76,0
+EYEG.US,D,20240621,000000,35.595,35.595,35.595,35.595,4,0
+EYEG.US,D,20240624,000000,35.633,35.633,35.633,35.633,51,0
+EYEG.US,D,20240625,000000,35.6473,35.6473,35.6473,35.6473,1,0
+EYEG.US,D,20240626,000000,35.4,35.41,35.4,35.41,102,0
+EYEG.US,D,20240627,000000,35.5359,35.5359,35.5359,35.5359,1,0
+EYEG.US,D,20240628,000000,35.3596,35.3596,35.3596,35.3596,1,0
+EYEG.US,D,20240701,000000,35.0184,35.0302,35.0184,35.0302,2300,0
+EYEG.US,D,20240702,000000,35.1896,35.1896,35.1896,35.1896,3,0
+EYEG.US,D,20240703,000000,35.4043,35.4043,35.4043,35.4043,2,0
+EYEG.US,D,20240705,000000,35.58,35.58,35.58,35.58,2,0
+EYEG.US,D,20240708,000000,35.615,35.615,35.615,35.615,5,0
+EYEG.US,D,20240709,000000,35.5116,35.545,35.5116,35.545,627,0
+EYEG.US,D,20240710,000000,35.5968,35.5968,35.5968,35.5968,2,0
+EYEG.US,D,20240711,000000,35.81,35.81,35.7803,35.7803,840,0
+EYEG.US,D,20240712,000000,35.87,35.87,35.87,35.87,1,0
+EYEG.US,D,20240715,000000,35.79,35.79,35.7583,35.7583,242,0
+EYEG.US,D,20240716,000000,35.7865,35.92,35.7865,35.92,2164,0
+EYEG.US,D,20240717,000000,35.9152,35.9152,35.9152,35.9152,1,0
+EYEG.US,D,20240718,000000,35.87,35.87,35.8107,35.8107,600,0
+EYEG.US,D,20240719,000000,35.71,35.71,35.7045,35.7045,712,0
+EYEG.US,D,20240722,000000,35.75,35.75,35.6783,35.6783,100,0
+EYEG.US,D,20240723,000000,35.71,35.71,35.65,35.65,102,0
+EYEG.US,D,20240724,000000,35.67,35.67,35.5853,35.5853,100,0
+EYEG.US,D,20240725,000000,35.65,35.65,35.625,35.625,100,0
+EYEG.US,D,20240726,000000,35.76,35.79,35.76,35.79,127,0
+EYEG.US,D,20240729,000000,35.82,35.84,35.82,35.84,129,0
+EYEG.US,D,20240730,000000,35.8954,35.8954,35.8954,35.8954,27,0
+EYEG.US,D,20240731,000000,36,36.0896,35.98,36.0896,3270,0
+EYEG.US,D,20240801,000000,36.08,36.08,36.055,36.055,202,0
+EYEG.US,D,20240802,000000,36.3,36.42,36.3,36.42,200,0
+EYEG.US,D,20240805,000000,36.25,36.38,36.25,36.3,2503,0
+EYEG.US,D,20240806,000000,36.1141,36.1141,36.1141,36.1141,1,0
+EYEG.US,D,20240807,000000,35.985,35.985,35.985,35.985,33,0
+EYEG.US,D,20240808,000000,35.9553,35.9553,35.9553,35.9553,101,0
+EYEG.US,D,20240809,000000,36.105,36.105,36.105,36.105,99,0
+EYEG.US,D,20240812,000000,36.11,36.2,36.1,36.2,890,0
+EYEG.US,D,20240813,000000,36.36,36.36,36.34,36.34,200,0
+EYEG.US,D,20240814,000000,36.49,36.49,36.49,36.49,100,0
+EYEG.US,D,20240815,000000,36.39,36.39,36.36,36.39,393,0
+EYEG.US,D,20240816,000000,36.478,36.478,36.47,36.47,164,0
+EYEG.US,D,20240819,000000,36.5694,36.5694,36.555,36.555,2282,0
+EYEG.US,D,20240820,000000,36.64,36.64,36.64,36.64,99,0
+EYEG.US,D,20240821,000000,36.73,36.75,36.725,36.725,900,0
+EYEG.US,D,20240822,000000,36.53,36.6,36.53,36.565,1419,0
+EYEG.US,D,20240823,000000,36.73,36.75,36.68,36.73,2079,0
+EYEG.US,D,20240826,000000,36.69,36.7204,36.69,36.7204,10098,0
+EYEG.US,D,20240827,000000,36.64,36.69,36.64,36.69,200,0
+EYEG.US,D,20240828,000000,36.7199,36.7199,36.64,36.64,952,0
+EYEG.US,D,20240829,000000,36.605,36.605,36.605,36.605,99,0
+EYEG.US,D,20240830,000000,36.67,36.67,36.505,36.505,426,0
+EYEG.US,D,20240903,000000,36.465,36.48,36.465,36.48,795,0
+EYEG.US,D,20240904,000000,36.6963,36.6963,36.6963,36.6963,99,0
+EYEG.US,D,20240905,000000,36.74,36.78,36.725,36.78,964,0
+EYEG.US,D,20240906,000000,36.805,36.805,36.805,36.805,39,0
+EYEG.US,D,20240909,000000,36.85,36.8517,36.835,36.835,603,0
+EYEG.US,D,20240910,000000,36.85,36.965,36.85,36.965,1484,0
+EYEG.US,D,20240911,000000,36.9328,36.98,36.9328,36.98,601,0
+EYEG.US,D,20240912,000000,36.98,36.99,36.96,36.99,399,0
+EYEG.US,D,20240913,000000,37.08,37.0899,37.055,37.055,3198,0
+EYEG.US,D,20240916,000000,37.185,37.185,37.185,37.185,2,0
+EYEG.US,D,20240917,000000,37.18,37.18,37.15,37.17,200,0
+EYEG.US,D,20240918,000000,37.15,37.24,37.07,37.07,3317,0
+EYEG.US,D,20240919,000000,37.0544,37.07,37.0544,37.07,801,0
+EYEG.US,D,20240920,000000,37.05,37.08,37.05,37.08,100,0
+EYEG.US,D,20240923,000000,37.06,37.06,37.06,37.06,2,0
+EYEG.US,D,20240924,000000,37.1,37.1,37.1,37.1,28,0
+EYEG.US,D,20240925,000000,36.983,36.983,36.935,36.935,372,0
+EYEG.US,D,20240926,000000,36.89,36.945,36.89,36.945,204,0
+EYEG.US,D,20240927,000000,37.01,37.045,37.01,37.045,114,0
+EYEG.US,D,20240930,000000,37.01,37.01,36.97,36.97,440,0
+EYEG.US,D,20241001,000000,36.98,36.98,36.945,36.945,100,0
+EYEG.US,D,20241002,000000,36.83,36.86,36.83,36.86,10030,0
+EYEG.US,D,20241003,000000,36.755,36.755,36.755,36.755,2,0
+EYEG.US,D,20241004,000000,36.53,36.53,36.53,36.53,105,0
+EYEG.US,D,20241007,000000,36.39,36.39,36.39,36.39,5,0
+EYEG.US,D,20241008,000000,36.4083,36.4083,36.4083,36.4083,3,0
+EYEG.US,D,20241009,000000,36.3847,36.3847,36.34,36.355,3832,0
+EYEG.US,D,20241010,000000,36.25,36.29,36.24,36.24,1830,0
+EYEG.US,D,20241011,000000,36.3653,36.3653,36.3653,36.3653,1,0
+EYEG.US,D,20241014,000000,36.29,36.29,36.24,36.24,206,0
+EYEG.US,D,20241015,000000,36.505,36.505,36.505,36.505,3,0
+EYEG.US,D,20241016,000000,36.56,36.56,36.555,36.555,201,0
+EYEG.US,D,20241017,000000,36.38,36.3894,36.38,36.3894,200,0
+EYEG.US,D,20241018,000000,36.4,36.4,36.3854,36.3854,400,0
+EYEG.US,D,20241021,000000,36.14,36.14,36.05,36.05,215,0
+EYEG.US,D,20241022,000000,36.03,36.05,36.03,36.05,202,0
+EYEG.US,D,20241023,000000,35.98,35.98,35.96,35.96,202,0
+EYEG.US,D,20241024,000000,36.07,36.075,36.07,36.075,202,0
+EYEG.US,D,20241025,000000,36.07,36.07,35.98,35.98,202,0
+EYEG.US,D,20241028,000000,35.95,35.95,35.94,35.94,202,0
+EYEG.US,D,20241029,000000,35.87,35.96,35.87,35.96,202,0
+EYEG.US,D,20241030,000000,36.09,36.09,35.965,35.965,202,0
+EYEG.US,D,20241031,000000,35.85,35.94,35.85,35.9366,302,0
+EYEG.US,D,20241101,000000,35.79,35.79,35.79,35.79,100,0
+EYEG.US,D,20241104,000000,35.85,35.85,35.815,35.815,101,0
+EYEG.US,D,20241105,000000,35.92,35.9226,35.92,35.9226,102,0
+EYEG.US,D,20241106,000000,35.6,35.6884,35.6,35.6884,110,0
+EYEG.US,D,20241107,000000,35.88,35.96,35.87,35.9591,305,0
+EYEG.US,D,20241108,000000,36.11,36.11,36.07,36.07,102,0
+EYEG.US,D,20241125,000000,36.01,36.09,36.01,36.09,14980,0
+EYEG.US,D,20241127,000000,36.1695,36.1695,36.1075,36.1075,253,0
+EYEG.US,D,20241203,000000,36.25,36.25,36.13,36.13,28722,0
+EYEG.US,D,20241204,000000,36.22,36.295,36.22,36.295,1049,0
+EYEG.US,D,20241206,000000,36.34,36.355,36.26,36.355,22311,0
+EYEG.US,D,20241209,000000,36.44,36.44,36.2778,36.2778,7017,0
+EYEG.US,D,20241210,000000,36.18,36.22,36.18,36.22,2777,0
+EYEG.US,D,20241211,000000,36.2,36.2,36.135,36.135,15315,0
+EYEG.US,D,20241212,000000,35.96,35.97,35.945,35.945,505,0
+EYEG.US,D,20241213,000000,35.83,35.85,35.83,35.849,18940,0
+EYEG.US,D,20241216,000000,36,36,35.8,35.85,23797,0
+EYEG.US,D,20241218,000000,35.8,35.87,35.5648,35.5648,12308,0
+EYEG.US,D,20241219,000000,35.4,35.4,35.37,35.37,316,0
+EYEG.US,D,20241220,000000,35.52,35.52,35.48,35.48,20013,0
+EYEG.US,D,20241223,000000,35.37,35.38,35.37,35.38,308,0
+EYEG.US,D,20241227,000000,35.58,35.58,35.445,35.445,2800,0
+EYEG.US,D,20250117,000000,35.01,35.01,34.98,34.995,234,0
+EYEG.US,D,20250122,000000,35.16,35.16,35.095,35.095,403,0
+EYEG.US,D,20250123,000000,35.04,35.14,35.0205,35.03,2302,0
+EYEG.US,D,20250124,000000,35.03,35.14,35.03,35.105,13453,0
+EYEG.US,D,20250128,000000,35.25,35.29,35.25,35.29,694,0
+EYEG.US,D,20250203,000000,35.15,35.15,35.11,35.11,2401,0
+EYEG.US,D,20250204,000000,35.07,35.14,35.01,35.1196,14928,0
+EYEG.US,D,20250205,000000,35.4156,35.42,35.38,35.38,704,0
+EYEG.US,D,20250218,000000,35.64,35.64,35.265,35.265,2074,0
+EYEG.US,D,20250220,000000,35.3299,35.3299,35.305,35.315,2001,0
+EYEG.US,D,20250221,000000,35.48,35.48,35.455,35.455,102,0
+EYEG.US,D,20250228,000000,35.77,35.8062,35.77,35.8062,107,0
+EYEG.US,D,20250303,000000,35.73,35.81,35.63,35.81,7218,0
+EYEG.US,D,20250304,000000,35.73,35.73,35.6494,35.6494,103,0
+EYEG.US,D,20250305,000000,35.59,35.59,35.555,35.555,132,0
+EYEG.US,D,20250307,000000,35.55,35.55,35.425,35.425,112,0
+EYEG.US,D,20250310,000000,35.5686,35.5686,35.545,35.545,1585,0
+EYEG.US,D,20250311,000000,35.52,35.52,35.3592,35.37,2954,0
+EYEG.US,D,20250312,000000,35.32,35.32,35.26,35.26,113,0
+EYEG.US,D,20250319,000000,35.575,35.6,35.575,35.6,647,0
+EYEG.US,D,20250324,000000,35.43,35.44,35.41,35.41,647,0
+EYEG.US,D,20250325,000000,35.41,35.455,35.41,35.455,5002,0
+EYEG.US,D,20250327,000000,35.33,35.34,35.2982,35.2982,2103,0
+EYEG.US,D,20250331,000000,35.4497,35.54,35.4497,35.54,107,0
+EYEG.US,D,20250401,000000,35.54,35.66,35.48,35.48,20456,0
+EYEG.US,D,20250402,000000,35.5,35.5105,35.5,35.5105,182,0
+EYEG.US,D,20250403,000000,35.62,35.62,35.5642,35.5642,107,0
+EYEG.US,D,20250404,000000,35.59,35.5992,35.4,35.4593,8915,0
+EYEG.US,D,20250407,000000,34.931,34.931,34.92,34.92,211,0
+EYEG.US,D,20250408,000000,34.52,34.52,34.495,34.495,215,0
+EYEG.US,D,20250409,000000,34.1985,34.9017,34.1985,34.9017,2960,0
+EYEG.US,D,20250411,000000,34.19,34.3659,33.92,34.3659,1621,0
+EYEG.US,D,20250421,000000,34.62,34.63,34.515,34.515,2893,0
+EYEG.US,D,20250428,000000,35.17,35.26,35.17,35.26,395,0
+EYEG.US,D,20250501,000000,35.02,35.03,34.9582,34.9582,2906,0
+EYEG.US,D,20250502,000000,34.8736,34.88,34.8736,34.88,144,0
+EYEG.US,D,20250505,000000,34.81,34.81,34.795,34.805,308,0
+EYEG.US,D,20250528,000000,34.87,34.8867,34.87,34.8867,334,0
+EYEG.US,D,20250530,000000,35.0899,35.1104,35.076,35.1104,740,0
+EYEG.US,D,20250604,000000,35.13,35.16,35.13,35.135,522,0
+EYEG.US,D,20250609,000000,34.963,34.97,34.963,34.97,882,0
+EYEG.US,D,20250611,000000,35.06,35.11,35.06,35.11,160,0
+EYEG.US,D,20250718,000000,35.29,35.29,35.29,35.29,105,0
+EYEG.US,D,20250730,000000,35.58,35.6,35.54,35.5405,550,0
+EYEG.US,D,20250801,000000,35.55,35.665,35.55,35.665,858,0
+EYEG.US,D,20250806,000000,35.65,35.69,35.64,35.69,11532,0
+EYEG.US,D,20250808,000000,35.6,35.62,35.6,35.6067,713,0
+EYEG.US,D,20250811,000000,35.63,35.76,35.63,35.655,4065,0
+EYEG.US,D,20250812,000000,35.61,35.65,35.61,35.65,5013,0
+EYEG.US,D,20250813,000000,35.8004,35.8004,35.795,35.795,204,0
+EYEG.US,D,20250814,000000,35.71,35.71,35.705,35.705,107,0
+EYEG.US,D,20250822,000000,35.7701,35.83,35.7701,35.83,911,0
+EYEG.US,D,20250911,000000,36.32,36.42,36.32,36.355,800,0
+EYEG.US,D,20251007,000000,36.13,36.22,36.13,36.14,601,0
+EYEG.US,D,20251008,000000,36.15,36.19,36.12,36.12,2851,0
+EYEG.US,D,20251017,000000,36.33,36.36,36.33,36.36,109,0
+EYEG.US,D,20251027,000000,36.55,36.63,36.55,36.58,14024,0
+EYEG.US,D,20251028,000000,36.52,36.55,36.52,36.55,155,0
+EYEG.US,D,20251030,000000,36.34,36.34,36.26,36.26,1084,0
+EYEG.US,D,20251103,000000,35.921,36.05,35.921,35.945,2062,0
+EYEG.US,D,20251104,000000,35.9709,35.9709,35.965,35.965,1273,0
+EYEG.US,D,20251105,000000,35.91,35.91,35.89,35.89,322,0
+EYEG.US,D,20251107,000000,35.97,35.97,35.96,35.96,206,0
+EYEG.US,D,20251113,000000,35.98,36.01,35.92,35.94,14281,0
+EYEG.US,D,20251114,000000,35.85,35.85,35.8319,35.8319,123,0
+EYEG.US,D,20251118,000000,35.86,35.87,35.86,35.87,711,0
+EYEG.US,D,20251119,000000,35.9,35.9,35.84,35.84,433,0
+EYEG.US,D,20251120,000000,35.93,35.93,35.885,35.885,198,0
+EYEG.US,D,20251121,000000,35.98,35.98,35.955,35.955,212,0
+EYEG.US,D,20251124,000000,36.0448,36.1,36.0448,36.1,351,0
+EYEG.US,D,20251125,000000,36.17,36.17,36.17,36.17,128,0
+EYEG.US,D,20251126,000000,36.24,36.275,36.24,36.275,280,0
+EYEG.US,D,20251128,000000,36.25,36.25,36.2398,36.2398,4322,0
+EYEG.US,D,20251202,000000,36,36,35.94,35.9694,14410,0
+EYEG.US,D,20251205,000000,35.97,35.97,35.93,35.93,266,0
+EYEG.US,D,20251208,000000,35.8301,35.895,35.8301,35.895,870,0
+EYEG.US,D,20251209,000000,35.95,35.95,35.85,35.85,1020,0
+EYEG.US,D,20251210,000000,35.9193,35.97,35.9193,35.97,741,0
+EYEG.US,D,20251211,000000,36.02,36.105,35.9182,35.9182,2679,0
+EYEG.US,D,20251212,000000,35.77,36.46,35.71,35.8,69170,0
+EYEG.US,D,20251215,000000,35.86,35.86,35.7701,35.78,13780,0
+EYEG.US,D,20251216,000000,35.81,35.89,35.81,35.87,858,0
+EYEG.US,D,20251217,000000,35.86,35.87,35.83,35.85,31401,0
+EYEG.US,D,20251218,000000,35.96,35.96,35.93,35.93,156,0
+EYEG.US,D,20251219,000000,35.93,36,35.8856,35.8856,6164,0
+EYEG.US,D,20251222,000000,35.89,35.89,35.875,35.875,403,0
+EYEG.US,D,20251223,000000,35.86,35.895,35.8599,35.895,432,0
+EYEG.US,D,20251229,000000,36.03,36.06,36.0299,36.06,442,0
+EYEG.US,D,20251230,000000,36.04,36.04,36.035,36.035,1109,0
+EYEG.US,D,20251231,000000,35.85,35.85,35.769,35.769,1607,0
+EYEG.US,D,20260107,000000,35.87,35.87,35.835,35.835,121,0
+EYEG.US,D,20260108,000000,35.7696,35.7696,35.755,35.755,258,0
+EYEG.US,D,20260113,000000,35.86,35.86,35.85,35.85,518,0
+EYEG.US,D,20260114,000000,35.87,35.9406,35.87,35.9406,132,0
+EYEG.US,D,20260115,000000,35.97,35.97,35.91,35.91,146,0
+EYEG.US,D,20260116,000000,35.87,35.87,35.85,35.85,148,0
+EYEG.US,D,20260121,000000,35.725,35.84,35.725,35.745,4307,0
+EYEG.US,D,20260123,000000,35.818,35.89,35.81,35.89,207,0
+EYEG.US,D,20260209,000000,35.77,35.78,35.77,35.78,589,0
+EYEG.US,D,20260213,000000,36.06,36.06,36.055,36.055,145,0
diff --git a/daily/us/nasdaq etfs/fab.us.txt b/daily/us/nasdaq etfs/fab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ead6ac0e4cebe3873945c9d56c8ca48740f1a0b7
--- /dev/null
+++ b/daily/us/nasdaq etfs/fab.us.txt	
@@ -0,0 +1,4594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAB.US,D,20070511,000000,25.2935,25.2935,25.2935,25.2935,113.96706985126,0
+FAB.US,D,20070523,000000,25.7843,25.7843,25.7843,25.7843,239.02827924557,0
+FAB.US,D,20070525,000000,25.3878,25.3976,25.3878,25.3976,1417.0241870887,0
+FAB.US,D,20070601,000000,25.944,25.9787,25.944,25.9787,2487.1043739223,0
+FAB.US,D,20070604,000000,26.0381,26.0381,26.0381,26.0381,113.96706985126,0
+FAB.US,D,20070608,000000,25.0416,25.3035,25.0318,25.3035,3674.1773050279,0
+FAB.US,D,20070611,000000,25.3163,25.3163,25.3163,25.3163,113.96706985126,0
+FAB.US,D,20070615,000000,25.8339,25.8339,25.8339,25.8339,356.02102351767,0
+FAB.US,D,20070619,000000,25.706,25.706,25.706,25.706,1897.0978618604,0
+FAB.US,D,20070621,000000,25.4294,25.5285,25.4294,25.5285,2253.1188853781,0
+FAB.US,D,20070622,000000,25.3163,25.3163,25.2856,25.2856,591.01507020213,0
+FAB.US,D,20070625,000000,25.236,25.236,25.1666,25.1666,1417.0241870887,0
+FAB.US,D,20070626,000000,25.0764,25.0764,25.0764,25.0764,948.04465186008,0
+FAB.US,D,20070627,000000,24.9148,24.9148,24.9148,24.9148,113.96706985126,0
+FAB.US,D,20070629,000000,25.3253,25.3253,25.3253,25.3253,712.04204703533,0
+FAB.US,D,20070702,000000,25.4899,25.4899,25.4899,25.4899,356.02102351767,0
+FAB.US,D,20070705,000000,25.5127,25.6078,25.5127,25.6078,591.01507020213,0
+FAB.US,D,20070706,000000,25.6971,25.6971,25.6971,25.6971,356.02102351767,0
+FAB.US,D,20070710,000000,25.4899,25.4899,25.473,25.473,469.98809336893,0
+FAB.US,D,20070712,000000,25.706,25.706,25.706,25.706,469.98809336893,0
+FAB.US,D,20070716,000000,25.7655,25.7655,25.7655,25.7655,356.02102351767,0
+FAB.US,D,20070717,000000,25.9262,25.9262,25.9262,25.9262,113.96706985126,0
+FAB.US,D,20070720,000000,25.5712,25.6327,25.5712,25.6327,4032.2154448261,0
+FAB.US,D,20070723,000000,25.5553,25.5553,25.5553,25.5553,356.02102351767,0
+FAB.US,D,20070726,000000,24.4676,24.4676,24.4676,24.4676,1068.063070553,0
+FAB.US,D,20070727,000000,24.1305,24.1305,24.1305,24.1305,948.04465186008,0
+FAB.US,D,20070801,000000,23.7418,23.7587,23.3085,23.6298,4389.2450264841,0
+FAB.US,D,20070802,000000,23.7924,23.7924,23.7924,23.7924,113.96706985126,0
+FAB.US,D,20070803,000000,23.1241,23.1241,23.1241,23.1241,1897.0978618604,0
+FAB.US,D,20070806,000000,22.897,22.897,22.7196,22.7196,591.01507020213,0
+FAB.US,D,20070807,000000,23.4622,23.5207,23.4622,23.5207,1183.0386985445,0
+FAB.US,D,20070808,000000,23.8082,23.8082,23.2956,23.2956,2487.1043739223,0
+FAB.US,D,20070809,000000,23.2173,23.3928,23.1747,23.1826,8534.4189830212,0
+FAB.US,D,20070810,000000,22.6938,23.3839,22.6938,23.3839,2725.1240950276,0
+FAB.US,D,20070814,000000,23.3085,23.3085,23.3085,23.3085,239.02827924557,0
+FAB.US,D,20070815,000000,22.8703,22.8703,22.4389,22.4389,2487.1043739223,0
+FAB.US,D,20070816,000000,22.2218,22.667,22.0354,22.6333,7109.3263308103,0
+FAB.US,D,20070817,000000,23.4206,23.4206,23.0131,23.0131,356.02102351767,0
+FAB.US,D,20070820,000000,23.1747,23.1747,23.1747,23.1747,239.02827924557,0
+FAB.US,D,20070821,000000,23.2084,23.2956,23.1826,23.2372,31871.445790883,0
+FAB.US,D,20070822,000000,23.4622,23.4622,23.3839,23.3839,12323.571916041,0
+FAB.US,D,20070823,000000,23.4285,23.4702,23.4285,23.4454,10071.461588802,0
+FAB.US,D,20070824,000000,23.4532,23.7161,23.4532,23.7161,1661.0952570357,0
+FAB.US,D,20070827,000000,23.5207,23.5297,23.4702,23.4702,3318.1562815103,0
+FAB.US,D,20070828,000000,23.3343,23.3343,23.133,23.1409,6633.2868885997,0
+FAB.US,D,20070829,000000,23.3611,23.3611,23.3611,23.3611,239.02827924557,0
+FAB.US,D,20070831,000000,23.5029,23.5127,23.4017,23.4374,2846.1510718608,0
+FAB.US,D,20070904,000000,23.4106,23.8023,23.4106,23.8023,10543.466798453,0
+FAB.US,D,20070905,000000,23.5029,23.5029,23.3779,23.3779,2846.1510718608,0
+FAB.US,D,20070906,000000,23.3016,23.3016,23.3016,23.3016,239.02827924557,0
+FAB.US,D,20070907,000000,22.9803,22.9803,22.9803,22.9803,113.96706985126,0
+FAB.US,D,20070913,000000,23.1578,23.1578,23.1578,23.1578,469.98809336893,0
+FAB.US,D,20070914,000000,22.8534,22.9555,22.8534,22.9555,2132.0919085449,0
+FAB.US,D,20070918,000000,23.0229,23.1578,23.0229,23.1578,3199.1464209576,0
+FAB.US,D,20070921,000000,23.8737,23.9203,23.833,23.9203,2725.1240950276,0
+FAB.US,D,20070924,000000,23.7775,23.7775,23.7329,23.7329,356.02102351767,0
+FAB.US,D,20070925,000000,23.3254,23.3254,23.3254,23.3254,1068.063070553,0
+FAB.US,D,20070926,000000,23.6387,23.6387,23.6387,23.6387,469.98809336893,0
+FAB.US,D,20071002,000000,24.0343,24.1126,24.0343,24.0879,7464.3387961877,0
+FAB.US,D,20071004,000000,24.0621,24.0621,24.0621,24.0621,591.01507020213,0
+FAB.US,D,20071008,000000,24.1979,24.1979,24.1979,24.1979,113.96706985126,0
+FAB.US,D,20071010,000000,24.2535,24.2535,24.2535,24.2535,239.02827924557,0
+FAB.US,D,20071011,000000,24.4061,24.4061,24.1572,24.1572,469.98809336893,0
+FAB.US,D,20071016,000000,23.6813,23.6813,23.6813,23.6813,113.96706985126,0
+FAB.US,D,20071017,000000,23.4939,23.5911,23.4939,23.5911,1417.0241870887,0
+FAB.US,D,20071018,000000,23.5455,23.5455,23.4532,23.4702,2372.1287459307,0
+FAB.US,D,20071019,000000,23.3779,23.3779,22.9883,22.9883,1661.0952570357,0
+FAB.US,D,20071022,000000,23.0041,23.0041,23.0041,23.0041,2962.1352579926,0
+FAB.US,D,20071023,000000,23.0756,23.1013,23.0586,23.1013,2725.1240950276,0
+FAB.US,D,20071024,000000,22.9228,22.9397,22.9228,22.9397,469.98809336893,0
+FAB.US,D,20071029,000000,23.3175,23.3433,23.3175,23.3433,4262.1667008092,0
+FAB.US,D,20071030,000000,23.2788,23.3779,23.2788,23.3611,948.04465186008,0
+FAB.US,D,20071031,000000,23.2788,23.4454,23.2788,23.4454,3318.1562815103,0
+FAB.US,D,20071101,000000,23.0507,23.0834,22.9139,22.9228,10783.503635838,0
+FAB.US,D,20071102,000000,22.4935,22.7632,22.4935,22.7632,5689.2764693007,0
+FAB.US,D,20071105,000000,22.4935,22.6006,22.3576,22.5004,88033.00583219,0
+FAB.US,D,20071106,000000,22.5183,22.7196,22.3983,22.7196,92301.223881841,0
+FAB.US,D,20071107,000000,22.4836,22.4836,22.1385,22.1385,16822.749779815,0
+FAB.US,D,20071108,000000,22.2466,22.3329,22.2466,22.3329,1068.063070553,0
+FAB.US,D,20071109,000000,22.2724,22.2724,22.2724,22.2724,591.01507020213,0
+FAB.US,D,20071112,000000,21.5733,22.3894,21.5733,22.0186,1897.0978618604,0
+FAB.US,D,20071113,000000,22.2724,22.6263,22.2724,22.6263,8175.3722850827,0
+FAB.US,D,20071114,000000,22.7721,22.7721,22.5688,22.5688,2962.1352579926,0
+FAB.US,D,20071115,000000,22.2883,22.2883,22.1147,22.1306,827.01767502687,0
+FAB.US,D,20071116,000000,22.1049,22.1049,21.9423,21.9423,3789.1529330195,0
+FAB.US,D,20071121,000000,21.3622,21.3622,21.3265,21.3523,3553.1503281947,0
+FAB.US,D,20071126,000000,21.5635,21.5733,21.1262,21.1668,9478.4294023202,0
+FAB.US,D,20071127,000000,21.4296,21.4296,21.2253,21.3344,2015.0991642728,0
+FAB.US,D,20071128,000000,21.853,21.9858,21.853,21.8996,5210.2113526693,0
+FAB.US,D,20071129,000000,21.8599,21.8599,21.8163,21.8163,469.98809336893,0
+FAB.US,D,20071130,000000,22.4757,22.4757,22.0434,22.0612,29648.583649713,0
+FAB.US,D,20071203,000000,21.7836,22.1455,21.7836,21.9601,6822.8958189717,0
+FAB.US,D,20071204,000000,21.8084,21.8907,21.7578,21.8163,6044.2889346781,0
+FAB.US,D,20071205,000000,22.0612,22.1455,22.0186,22.1455,1068.063070553,0
+FAB.US,D,20071206,000000,22.2288,22.5857,22.2288,22.5857,1774.0537687467,0
+FAB.US,D,20071207,000000,22.6175,22.7116,22.6175,22.6433,3199.1464209576,0
+FAB.US,D,20071210,000000,22.6591,22.9139,22.6591,22.9139,827.01767502687,0
+FAB.US,D,20071211,000000,22.8534,22.8534,22.1842,22.1842,9241.4182393552,0
+FAB.US,D,20071218,000000,21.6556,21.6556,21.615,21.621,5568.2494924675,0
+FAB.US,D,20071220,000000,21.731,21.731,21.731,21.731,712.04204703533,0
+FAB.US,D,20071221,000000,21.9185,22.0513,21.9185,22.0513,469.98809336893,0
+FAB.US,D,20071224,000000,22.2981,22.3061,22.2218,22.2218,3318.1562815103,0
+FAB.US,D,20071226,000000,22.2883,22.2883,22.2466,22.2466,2132.0919085449,0
+FAB.US,D,20071227,000000,22.1842,22.1842,21.9601,21.9601,2725.1240950276,0
+FAB.US,D,20071228,000000,21.9273,21.9273,21.9273,21.9273,113.96706985126,0
+FAB.US,D,20080102,000000,21.5555,21.5555,21.4365,21.4365,356.02102351767,0
+FAB.US,D,20080104,000000,21.4365,21.4365,21.4365,21.4365,5922.2533997046,0
+FAB.US,D,20080107,000000,20.442,20.442,20.442,20.442,1068.063070553,0
+FAB.US,D,20080109,000000,20.0018,20.0018,19.7718,19.8174,2846.1510718608,0
+FAB.US,D,20080110,000000,20.1703,20.2626,20.1703,20.2546,11021.523356943,0
+FAB.US,D,20080111,000000,20.2031,20.2705,20.2031,20.2705,591.01507020213,0
+FAB.US,D,20080115,000000,19.8948,19.9503,19.8174,19.8174,1417.0241870887,0
+FAB.US,D,20080116,000000,19.7995,20.2448,19.7995,20.2448,1417.0241870887,0
+FAB.US,D,20080117,000000,20.0712,20.0792,19.6161,19.6379,3199.1464209576,0
+FAB.US,D,20080118,000000,19.2334,19.2601,19.2334,19.2503,2846.1510718608,0
+FAB.US,D,20080122,000000,19.0152,19.4635,19.0152,19.4218,8175.3722850827,0
+FAB.US,D,20080123,000000,18.9885,18.9885,18.9885,18.9885,113.96706985126,0
+FAB.US,D,20080125,000000,20.6781,20.7614,20.221,20.221,4978.2429804057,0
+FAB.US,D,20080128,000000,20.4172,20.5243,20.4004,20.5243,1774.0537687467,0
+FAB.US,D,20080129,000000,20.9328,20.9328,20.797,20.797,1183.0386985445,0
+FAB.US,D,20080130,000000,21.0221,22.1712,21.0151,22.1712,5922.2533997046,0
+FAB.US,D,20080131,000000,21.0151,21.7747,21.0151,21.6556,4147.1910728177,0
+FAB.US,D,20080201,000000,21.853,21.853,21.853,21.853,469.98809336893,0
+FAB.US,D,20080204,000000,22.1554,22.1554,21.843,21.843,14221.678336042,0
+FAB.US,D,20080206,000000,21.267,21.267,20.9884,20.9884,3553.1503281947,0
+FAB.US,D,20080207,000000,20.8883,21.2075,20.8883,21.2075,7941.3867965385,0
+FAB.US,D,20080208,000000,21.1837,21.3265,21.0151,21.0221,10426.47405418,0
+FAB.US,D,20080211,000000,21.1668,21.1668,21.0499,21.1074,469.98809336893,0
+FAB.US,D,20080212,000000,21.2928,21.2928,21.2928,21.2928,5922.2533997046,0
+FAB.US,D,20080213,000000,21.4217,21.4217,21.4217,21.4217,2132.0919085449,0
+FAB.US,D,20080214,000000,21.5208,21.5208,21.2075,21.2075,1417.0241870887,0
+FAB.US,D,20080215,000000,20.9983,20.9983,20.9983,20.9983,5333.2554457831,0
+FAB.US,D,20080219,000000,21.3622,21.3622,21.3622,21.3622,4262.1667008092,0
+FAB.US,D,20080220,000000,20.8713,21.3186,20.8713,21.3186,6633.2868885997,0
+FAB.US,D,20080221,000000,21.4296,21.4296,21.4296,21.4296,1068.063070553,0
+FAB.US,D,20080222,000000,20.7256,21.0578,20.7256,21.0578,5805.2606554325,0
+FAB.US,D,20080225,000000,20.914,21.267,20.914,21.2412,7464.3387961877,0
+FAB.US,D,20080226,000000,21.6824,21.6824,21.6736,21.6736,6044.2889346781,0
+FAB.US,D,20080227,000000,21.5555,21.6398,21.5555,21.6398,2487.1043739223,0
+FAB.US,D,20080228,000000,21.4445,21.4445,21.1352,21.1352,8175.3722850827,0
+FAB.US,D,20080229,000000,20.7435,20.8446,20.4649,20.4649,948.04465186008,0
+FAB.US,D,20080303,000000,20.4342,20.4342,20.3429,20.3429,712.04204703533,0
+FAB.US,D,20080304,000000,20.211,20.211,20.211,20.211,113.96706985126,0
+FAB.US,D,20080305,000000,20.5759,20.5918,20.3826,20.3826,2015.0991642728,0
+FAB.US,D,20080307,000000,19.6974,19.8858,18.0455,18.0455,8885.3972158375,0
+FAB.US,D,20080310,000000,19.6726,19.7322,19.3772,19.3772,11021.523356943,0
+FAB.US,D,20080311,000000,18.7962,19.7569,18.7962,19.7569,8055.3538663898,0
+FAB.US,D,20080312,000000,20.0266,20.1475,19.8858,19.8948,5922.2533997046,0
+FAB.US,D,20080313,000000,19.8432,20.1218,19.7718,20.1218,3199.1464209576,0
+FAB.US,D,20080314,000000,19.9503,19.9503,19.51,19.51,239.02827924557,0
+FAB.US,D,20080317,000000,18.8447,19.4465,18.8447,19.4465,4625.2476313088,0
+FAB.US,D,20080319,000000,20.1565,20.1565,19.7074,19.7074,356.02102351767,0
+FAB.US,D,20080320,000000,20.0365,20.1703,19.9423,20.1703,6044.2889346781,0
+FAB.US,D,20080324,000000,20.6096,20.8129,20.6096,20.8129,948.04465186008,0
+FAB.US,D,20080328,000000,20.2448,20.2448,20.0444,20.0444,6517.3027024679,0
+FAB.US,D,20080402,000000,20.9884,21.2412,20.9646,21.1074,2253.1188853781,0
+FAB.US,D,20080403,000000,21.0072,21.032,20.9566,21.032,9478.4294023202,0
+FAB.US,D,20080404,000000,21.0151,21.0151,21.0151,21.0151,113.96706985126,0
+FAB.US,D,20080407,000000,21.143,21.143,21.0151,21.0151,1774.0537687467,0
+FAB.US,D,20080408,000000,20.8625,20.8625,20.8625,20.8625,113.96706985126,0
+FAB.US,D,20080409,000000,20.9328,20.9328,20.6523,20.6523,1183.0386985445,0
+FAB.US,D,20080415,000000,20.2031,20.2031,20.1703,20.1703,1417.0241870887,0
+FAB.US,D,20080416,000000,20.5759,20.7346,20.5759,20.7346,2725.1240950276,0
+FAB.US,D,20080418,000000,21.0578,21.0578,20.9488,20.9488,2372.1287459307,0
+FAB.US,D,20080421,000000,20.8883,20.8883,20.8883,20.8883,591.01507020213,0
+FAB.US,D,20080422,000000,20.6096,20.6096,20.6096,20.6096,1068.063070553,0
+FAB.US,D,20080424,000000,20.4995,20.4995,20.4995,20.4995,1068.063070553,0
+FAB.US,D,20080428,000000,21.1352,21.1352,21.1172,21.1172,546.63851202996,0
+FAB.US,D,20080430,000000,21.1172,21.267,21.1172,21.267,4978.2429804057,0
+FAB.US,D,20080502,000000,21.5883,21.5883,21.5883,21.5883,239.02827924557,0
+FAB.US,D,20080505,000000,21.4365,21.4365,21.3186,21.3781,10901.50493825,0
+FAB.US,D,20080507,000000,21.5377,21.5377,21.5377,21.5377,712.04204703533,0
+FAB.US,D,20080509,000000,20.9804,20.9983,20.9804,20.9983,3906.1456772916,0
+FAB.US,D,20080513,000000,21.6478,21.6478,21.621,21.621,1920.2946990868,0
+FAB.US,D,20080514,000000,21.8599,21.9521,21.8599,21.9521,1307.0913497986,0
+FAB.US,D,20080515,000000,21.843,21.843,21.7489,21.7747,2487.1043739223,0
+FAB.US,D,20080519,000000,22.0354,22.0354,22.0354,22.0354,113.96706985126,0
+FAB.US,D,20080520,000000,21.8004,21.8599,21.7062,21.8599,4383.1936776424,0
+FAB.US,D,20080521,000000,21.9353,21.9799,21.853,21.853,17878.710152684,0
+FAB.US,D,20080522,000000,21.7132,21.7221,21.7132,21.7221,1183.0386985445,0
+FAB.US,D,20080523,000000,21.4039,21.4039,21.2155,21.3265,4389.2450264841,0
+FAB.US,D,20080527,000000,21.3265,21.3265,21.3265,21.3265,113.96706985126,0
+FAB.US,D,20080528,000000,21.5109,21.5109,21.5109,21.5109,591.01507020213,0
+FAB.US,D,20080530,000000,21.843,21.843,21.843,21.843,827.01767502687,0
+FAB.US,D,20080602,000000,21.4534,21.4633,21.4534,21.4633,469.98809336893,0
+FAB.US,D,20080603,000000,21.4534,21.4534,21.4534,21.4534,146.24093034012,0
+FAB.US,D,20080604,000000,21.7747,21.7747,21.7747,21.7747,356.02102351767,0
+FAB.US,D,20080605,000000,21.8827,22.0106,21.8827,22.0106,1417.0241870887,0
+FAB.US,D,20080609,000000,21.3622,21.3622,21.3434,21.3434,6397.284283775,0
+FAB.US,D,20080610,000000,21.1262,21.2155,21.1262,21.2155,1956.6027921368,0
+FAB.US,D,20080611,000000,21.1352,21.1352,20.8446,20.8535,2940.9555370468,0
+FAB.US,D,20080612,000000,20.9408,20.9408,20.9408,20.9408,1304.0656753777,0
+FAB.US,D,20080613,000000,20.9716,21.0717,20.9716,21.0717,2581.9088391083,0
+FAB.US,D,20080617,000000,21.1074,21.1074,21.0578,21.0578,4737.1975848795,0
+FAB.US,D,20080618,000000,20.7534,20.7534,20.7534,20.7534,2372.1287459307,0
+FAB.US,D,20080619,000000,20.7772,20.7772,20.7772,20.7772,239.02827924557,0
+FAB.US,D,20080620,000000,20.6265,20.6265,20.442,20.442,5095.2357246778,0
+FAB.US,D,20080624,000000,20.1377,20.1377,20.1377,20.1377,1183.0386985445,0
+FAB.US,D,20080626,000000,19.6895,19.6974,19.6726,19.6726,445.78269800229,0
+FAB.US,D,20080627,000000,19.2751,19.4723,19.2671,19.4635,1719.5916291717,0
+FAB.US,D,20080630,000000,19.3702,19.4377,19.3702,19.4377,1897.0978618604,0
+FAB.US,D,20080701,000000,19.1085,19.2235,18.8953,19.2235,7968.617866326,0
+FAB.US,D,20080702,000000,19.3196,19.3196,17.7174,18.8288,1749.84837338,0
+FAB.US,D,20080708,000000,18.6176,18.6176,18.5433,18.5433,4737.1975848795,0
+FAB.US,D,20080711,000000,18.1457,18.1457,17.9484,17.992,3371.6098629449,0
+FAB.US,D,20080714,000000,18.0099,18.0099,18.0099,18.0099,1774.0537687467,0
+FAB.US,D,20080715,000000,17.5874,18.0455,17.3862,17.9097,5075.0645618722,0
+FAB.US,D,20080716,000000,17.8314,18.229,17.8314,18.229,6044.2889346781,0
+FAB.US,D,20080718,000000,19.0659,19.2751,19.0659,19.2751,955.10455884201,0
+FAB.US,D,20080721,000000,19.3861,19.3861,19.2671,19.2671,769.5298610311,0
+FAB.US,D,20080722,000000,18.9974,19.4029,18.9459,19.4029,1068.063070553,0
+FAB.US,D,20080723,000000,19.8769,19.9176,19.8769,19.9176,1417.0241870887,0
+FAB.US,D,20080724,000000,20.0861,20.0861,19.7322,19.7322,3674.1773050279,0
+FAB.US,D,20080725,000000,19.3534,19.5606,19.3534,19.394,7344.3203774948,0
+FAB.US,D,20080730,000000,19.4635,19.9761,19.4555,19.4555,3438.1747002032,0
+FAB.US,D,20080731,000000,19.741,19.741,19.6072,19.6072,501.25339571751,0
+FAB.US,D,20080801,000000,19.5973,19.6974,19.3454,19.6826,6535.4567489929,0
+FAB.US,D,20080804,000000,19.3097,19.3097,19.2671,19.2671,2132.0919085449,0
+FAB.US,D,20080805,000000,19.75,19.9176,19.75,19.9176,5922.2533997046,0
+FAB.US,D,20080806,000000,19.9929,20.2626,19.9096,20.2626,15831.337127923,0
+FAB.US,D,20080807,000000,20.0187,20.0792,19.8273,19.8273,3789.1529330195,0
+FAB.US,D,20080808,000000,20.3826,20.566,20.3826,20.566,5805.2606554325,0
+FAB.US,D,20080811,000000,20.5759,21.3344,20.5759,21.0409,11374.51870604,0
+FAB.US,D,20080812,000000,21.0072,21.0072,20.6949,20.6949,11608.504194585,0
+FAB.US,D,20080813,000000,20.6364,20.7019,20.6364,20.7019,2846.1510718608,0
+FAB.US,D,20080814,000000,20.6701,20.9061,20.6701,20.7614,1541.0768383428,0
+FAB.US,D,20080815,000000,21.0717,21.1589,20.914,20.914,10746.186984647,0
+FAB.US,D,20080818,000000,20.914,20.9646,20.5918,20.6006,5363.5121899914,0
+FAB.US,D,20080819,000000,20.3161,20.3915,20.095,20.095,13742.61321941,0
+FAB.US,D,20080820,000000,20.1377,20.1565,19.9255,20.1377,10426.47405418,0
+FAB.US,D,20080822,000000,20.45,20.4569,20.4342,20.4342,1068.063070553,0
+FAB.US,D,20080826,000000,19.9582,20.0524,19.8948,19.8948,7695.298610311,0
+FAB.US,D,20080827,000000,20.0792,20.221,20.0792,20.221,2487.1043739223,0
+FAB.US,D,20080828,000000,20.4995,20.6176,20.4995,20.6176,6162.2902370905,0
+FAB.US,D,20080829,000000,20.5422,20.5422,20.5165,20.5165,914.76223323094,0
+FAB.US,D,20080903,000000,20.6701,20.914,20.5918,20.8228,10308.472751768,0
+FAB.US,D,20080905,000000,20.1942,20.1942,19.9929,20.0624,948.04465186008,0
+FAB.US,D,20080908,000000,21.4633,21.4633,20.8129,20.8129,712.04204703533,0
+FAB.US,D,20080909,000000,20.9804,21.143,20.4342,20.4342,12323.571916041,0
+FAB.US,D,20080911,000000,20.1287,20.5581,20.1287,20.3429,5269.7162829456,0
+FAB.US,D,20080912,000000,20.5243,20.566,20.5243,20.566,4262.1667008092,0
+FAB.US,D,20080915,000000,20.3072,20.3072,19.9255,19.9255,8055.3538663898,0
+FAB.US,D,20080916,000000,20.0107,20.0107,20.0107,20.0107,1183.0386985445,0
+FAB.US,D,20080917,000000,19.8948,19.8948,19.3702,19.6072,21446.988852983,0
+FAB.US,D,20080918,000000,19.519,20.4907,19.1422,20.4004,35329.791653892,0
+FAB.US,D,20080919,000000,22.8881,22.905,21.2571,21.4722,1758.9253966425,0
+FAB.US,D,20080923,000000,20.3241,20.4004,19.9503,19.9503,591.01507020213,0
+FAB.US,D,20080924,000000,20.0861,20.0861,19.6647,19.7322,1328.2710707444,0
+FAB.US,D,20080925,000000,20.1287,20.1287,20.1218,20.1218,615.22046556877,0
+FAB.US,D,20080926,000000,19.6379,19.9423,19.6379,19.9423,3931.3596307985,0
+FAB.US,D,20080929,000000,19.51,19.6459,18.5581,18.5581,11580.264566657,0
+FAB.US,D,20081001,000000,18.8873,19.0757,18.8873,19.049,49734.019013324,0
+FAB.US,D,20081002,000000,19.8948,19.8948,18.2627,18.2627,2979.2807463773,0
+FAB.US,D,20081003,000000,19.5526,19.5526,17.9404,17.9404,9046.7665182818,0
+FAB.US,D,20081006,000000,17.7898,17.7898,16.5404,17.2593,8264.1254014271,0
+FAB.US,D,20081007,000000,17.7253,17.7253,16.6446,16.6446,1365.5877219346,0
+FAB.US,D,20081008,000000,16.0258,17.8929,15.8068,16.3243,35415.519095815,0
+FAB.US,D,20081009,000000,14.9134,14.9134,14.5426,14.5426,1304.0656753777,0
+FAB.US,D,20081010,000000,13.8247,14.6179,13.4201,14.6179,5224.3311666332,0
+FAB.US,D,20081013,000000,15.2584,15.6471,15.2584,15.6292,9467.3352627772,0
+FAB.US,D,20081014,000000,15.781,16.475,15.781,16.0159,1719.5916291717,0
+FAB.US,D,20081015,000000,15.1643,15.1643,14.6863,14.6863,2299.5125598308,0
+FAB.US,D,20081016,000000,14.5336,14.5336,14.5336,14.5336,113.96706985126,0
+FAB.US,D,20081017,000000,14.5426,15.0017,14.4493,14.6863,35687.829793691,0
+FAB.US,D,20081020,000000,15.1146,15.1821,15.1146,15.1821,1304.0656753777,0
+FAB.US,D,20081021,000000,15.1474,15.2099,15.1474,15.1643,1643.949768651,0
+FAB.US,D,20081022,000000,14.3978,14.3978,14.0022,14.0022,712.04204703533,0
+FAB.US,D,20081023,000000,14.1023,14.1023,13.4707,13.5114,3845.632188875,0
+FAB.US,D,20081024,000000,12.3989,13.4936,12.3989,13.4201,27608.270531934,0
+FAB.US,D,20081027,000000,13.0136,13.0136,13.0136,13.0136,3188.0522814146,0
+FAB.US,D,20081028,000000,12.8371,12.8371,12.8371,12.8371,926.86493091426,0
+FAB.US,D,20081029,000000,13.9595,14.4493,13.9595,13.9595,4507.2463288965,0
+FAB.US,D,20081030,000000,14.5138,14.5138,14.2739,14.3878,2539.5493972167,0
+FAB.US,D,20081031,000000,15.0017,15.1048,15.0017,15.1048,609.16911672711,0
+FAB.US,D,20081103,000000,15.0393,15.1563,14.9204,14.9302,4598.0165615214,0
+FAB.US,D,20081107,000000,14.026,14.1083,13.8326,14.1023,5253.5793527012,0
+FAB.US,D,20081110,000000,14.1341,14.1519,13.7751,13.9109,3467.4228862712,0
+FAB.US,D,20081112,000000,12.9026,12.9026,12.7638,12.7638,1441.2295824554,0
+FAB.US,D,20081114,000000,12.9799,13.3508,12.9799,13.326,2255.1360016586,0
+FAB.US,D,20081117,000000,12.5843,12.9968,12.5843,12.8282,9989.7683794405,0
+FAB.US,D,20081118,000000,12.5089,12.5089,12.2045,12.2214,2016.1077224131,0
+FAB.US,D,20081119,000000,12.501,12.501,11.915,12.0013,4338.8171194703,0
+FAB.US,D,20081120,000000,11.1426,11.1426,10.6518,10.6518,4668.6156313407,0
+FAB.US,D,20081121,000000,10.9572,10.9572,10.9572,10.9572,7109.3263308103,0
+FAB.US,D,20081124,000000,11.8248,12.0261,11.8248,11.922,3423.046328099,0
+FAB.US,D,20081125,000000,12.2522,12.2522,12.2522,12.2522,4147.1910728177,0
+FAB.US,D,20081126,000000,12.6656,13.0235,12.6656,12.9878,2051.4072573228,0
+FAB.US,D,20081128,000000,13.1316,13.1316,13.1168,13.1168,4307.5518171217,0
+FAB.US,D,20081201,000000,12.5317,12.5317,11.9845,11.9845,5079.0987944333,0
+FAB.US,D,20081202,000000,12.0955,12.3375,12.0955,12.3195,9898.9981468156,0
+FAB.US,D,20081203,000000,12.1312,12.625,12.0955,12.625,25162.517041763,0
+FAB.US,D,20081204,000000,12.616,12.616,12.616,12.616,239.02827924557,0
+FAB.US,D,20081205,000000,12.1559,12.735,11.9567,12.6349,4032.2154448261,0
+FAB.US,D,20081208,000000,13.3845,13.554,13.1901,13.3845,67406.983305391,0
+FAB.US,D,20081209,000000,13.3329,13.4707,13.2347,13.2347,2074.6040945491,0
+FAB.US,D,20081210,000000,13.2992,13.5282,13.2992,13.4628,13912.050986977,0
+FAB.US,D,20081211,000000,13.4033,13.5024,12.8371,12.9878,68392.344608442,0
+FAB.US,D,20081212,000000,12.5317,13.1406,12.5317,13.1406,9603.4906117145,0
+FAB.US,D,20081215,000000,12.9353,12.9353,12.9115,12.9115,601.1006516049,0
+FAB.US,D,20081216,000000,13.5183,13.6383,13.4291,13.6234,4857.2160035725,0
+FAB.US,D,20081217,000000,13.791,13.8168,13.6234,13.8168,6397.284283775,0
+FAB.US,D,20081218,000000,13.791,13.791,13.4548,13.4548,8145.1155408744,0
+FAB.US,D,20081219,000000,13.671,13.671,13.4628,13.5024,9313.0258673148,0
+FAB.US,D,20081222,000000,13.2447,13.2447,13.2447,13.2447,356.02102351767,0
+FAB.US,D,20081223,000000,13.1981,13.2823,12.8787,12.971,48641.750547404,0
+FAB.US,D,20081224,000000,12.854,12.9442,12.7974,12.9442,1961.6455828381,0
+FAB.US,D,20081226,000000,13.0057,13.0057,12.9353,12.971,1293.980093975,0
+FAB.US,D,20081229,000000,13.0652,13.0652,12.9026,12.9026,1598.5646523385,0
+FAB.US,D,20081230,000000,13.089,13.1901,13.0057,13.1564,4934.8749803738,0
+FAB.US,D,20081231,000000,13.438,13.7226,13.438,13.7226,18846.92596735,0
+FAB.US,D,20090105,000000,14.1083,14.4315,14.1083,14.2659,17938.215082961,0
+FAB.US,D,20090106,000000,14.5742,14.722,14.5742,14.6595,2040.3131177797,0
+FAB.US,D,20090107,000000,14.4831,14.4831,14.1083,14.1083,3850.6749795763,0
+FAB.US,D,20090108,000000,14.0518,14.256,13.9942,14.2411,4241.9955380037,0
+FAB.US,D,20090109,000000,13.901,13.901,13.8078,13.8078,2412.4710715418,0
+FAB.US,D,20090112,000000,13.7831,13.7831,13.3943,13.3943,2091.7495829338,0
+FAB.US,D,20090113,000000,13.4103,13.4103,13.1644,13.2625,10426.47405418,0
+FAB.US,D,20090114,000000,12.7181,12.7261,12.6507,12.6745,13271.616567901,0
+FAB.US,D,20090115,000000,12.3136,12.6825,12.3136,12.6825,1558.2223267275,0
+FAB.US,D,20090116,000000,13.0979,13.0979,12.9274,12.9799,2591.9944205111,0
+FAB.US,D,20090120,000000,12.5744,12.5744,12.1877,12.2145,1372.6476289166,0
+FAB.US,D,20090121,000000,12.4504,12.4504,12.2372,12.2372,1284.9030707125,0
+FAB.US,D,20090122,000000,12.1133,12.1133,12.1133,12.1133,356.02102351767,0
+FAB.US,D,20090123,000000,12.389,12.389,12.389,12.389,6333.7451209375,0
+FAB.US,D,20090126,000000,12.5744,12.5744,12.5744,12.5744,113.96706985126,0
+FAB.US,D,20090127,000000,12.5982,12.7896,12.5982,12.7896,1402.9043731249,0
+FAB.US,D,20090128,000000,13.1822,13.2823,13.1644,13.2447,24489.808762198,0
+FAB.US,D,20090129,000000,12.8124,12.8124,12.8124,12.8124,2821.9456764941,0
+FAB.US,D,20090130,000000,12.3989,12.4604,12.2958,12.3375,3553.1503281947,0
+FAB.US,D,20090202,000000,12.1133,12.1133,12.1133,12.1133,405.44037239122,0
+FAB.US,D,20090204,000000,12.4078,12.4078,12.3801,12.4078,10089.615635328,0
+FAB.US,D,20090205,000000,12.5982,12.6745,12.5982,12.5982,2732.1840020095,0
+FAB.US,D,20090206,000000,12.9353,13.1723,12.8689,13.1723,2340.8634435822,0
+FAB.US,D,20090209,000000,13.0821,13.0821,13.0563,13.0821,1774.0537687467,0
+FAB.US,D,20090210,000000,12.5843,12.5843,12.4148,12.4148,1474.5120010845,0
+FAB.US,D,20090211,000000,12.4673,12.4861,12.4078,12.4861,2814.8857695122,0
+FAB.US,D,20090213,000000,12.5179,12.5179,12.5179,12.5179,239.02827924557,0
+FAB.US,D,20090217,000000,11.7821,11.8972,11.7821,11.8059,6593.9531211289,0
+FAB.US,D,20090218,000000,11.5512,11.6295,11.5512,11.6295,5973.6898648587,0
+FAB.US,D,20090220,000000,11.1059,11.1059,11.0981,11.0981,4625.2476313088,0
+FAB.US,D,20090223,000000,10.9978,10.9978,10.7093,10.7093,1068.063070553,0
+FAB.US,D,20090224,000000,10.7698,10.7698,10.7698,10.7698,1083.1914426571,0
+FAB.US,D,20090225,000000,11.0138,11.1664,11.0138,11.1664,3504.7395374614,0
+FAB.US,D,20090226,000000,10.9315,10.9315,10.9315,10.9315,669.68260514371,0
+FAB.US,D,20090227,000000,10.6181,10.6181,10.6181,10.6181,239.02827924557,0
+FAB.US,D,20090302,000000,10.1254,10.1254,10.1026,10.1026,469.98809336893,0
+FAB.US,D,20090303,000000,9.79914,9.97659,9.79914,9.82987,6989.3079121174,0
+FAB.US,D,20090304,000000,10.0787,10.168,10.0787,10.168,397.37190726901,0
+FAB.US,D,20090305,000000,10.0004,10.0004,9.57803,9.57803,3884.9659563458,0
+FAB.US,D,20090306,000000,9.54729,9.54729,9.30854,9.30854,10843.008566115,0
+FAB.US,D,20090309,000000,9.55522,9.55522,9.37676,9.37676,2549.6349786194,0
+FAB.US,D,20090310,000000,10.0867,10.1204,10.0281,10.1204,4324.6973055064,0
+FAB.US,D,20090311,000000,10.2117,10.2117,10.2117,10.2117,239.02827924557,0
+FAB.US,D,20090312,000000,10.3673,10.5081,10.3673,10.5081,1241.5350706806,0
+FAB.US,D,20090313,000000,10.868,10.868,10.8114,10.8284,6930.8115399813,0
+FAB.US,D,20090316,000000,11.0236,11.1149,11.0236,11.1149,1417.0241870887,0
+FAB.US,D,20090317,000000,10.8026,10.8026,10.8026,10.8026,239.02827924557,0
+FAB.US,D,20090318,000000,11.1852,11.5432,11.1754,11.5432,6979.2223307146,0
+FAB.US,D,20090319,000000,11.8892,11.8892,11.7901,11.7901,2132.0919085449,0
+FAB.US,D,20090320,000000,11.3092,11.3171,11.3092,11.3171,2372.1287459307,0
+FAB.US,D,20090323,000000,11.7068,11.9567,11.7068,11.9567,10168.28317027,0
+FAB.US,D,20090324,000000,12.1956,12.1956,12.1559,12.1559,469.98809336893,0
+FAB.US,D,20090325,000000,12.1559,12.501,12.1559,12.4316,7500.6468892376,0
+FAB.US,D,20090326,000000,12.4316,12.7638,12.4316,12.7638,3922.282607536,0
+FAB.US,D,20090327,000000,12.5575,12.5575,12.4078,12.4078,469.98809336893,0
+FAB.US,D,20090330,000000,12.035,12.035,11.6979,11.7246,10260.061961035,0
+FAB.US,D,20090331,000000,11.8823,12.0261,11.8823,12.0261,650.52000047846,0
+FAB.US,D,20090401,000000,11.6652,12.1956,11.6652,12.1956,2200.6738620837,0
+FAB.US,D,20090402,000000,12.5486,13.0821,12.5486,12.9799,13026.536939813,0
+FAB.US,D,20090403,000000,12.9532,13.2536,12.9532,13.2536,44255.531195341,0
+FAB.US,D,20090406,000000,13.089,13.089,12.8957,12.9532,1304.0656753777,0
+FAB.US,D,20090407,000000,12.854,12.854,12.5982,12.5982,1999.9707921686,0
+FAB.US,D,20090408,000000,12.7181,12.8054,12.5575,12.8054,15279.655825192,0
+FAB.US,D,20090409,000000,13.2447,13.7384,13.2447,13.7384,7497.6212148168,0
+FAB.US,D,20090413,000000,13.7037,13.7831,13.7037,13.7831,4599.0251196616,0
+FAB.US,D,20090414,000000,13.6452,13.6452,13.4628,13.5729,8210.6718199924,0
+FAB.US,D,20090415,000000,13.5729,13.6145,13.5729,13.5907,8055.3538663898,0
+FAB.US,D,20090416,000000,13.8484,14.1697,13.7651,14.1697,5725.5845623507,0
+FAB.US,D,20090417,000000,14.1697,14.1697,14.1697,14.1697,712.04204703533,0
+FAB.US,D,20090420,000000,14.1519,14.1519,13.4836,13.4836,904.67665182818,0
+FAB.US,D,20090422,000000,13.791,14.2411,13.7483,14.1608,18069.327641197,0
+FAB.US,D,20090423,000000,14.2481,14.256,13.9764,14.0329,6936.862888823,0
+FAB.US,D,20090424,000000,14.3572,14.7765,14.3572,14.6863,6260.1203766973,0
+FAB.US,D,20090427,000000,14.5921,14.6268,14.3572,14.4493,1183.0386985445,0
+FAB.US,D,20090428,000000,14.2312,14.5664,14.2034,14.4226,19095.031269859,0
+FAB.US,D,20090429,000000,14.6665,15.1414,14.6665,14.9471,6346.8563767611,0
+FAB.US,D,20090430,000000,15.2902,15.4042,15.081,15.081,12300.375078814,0
+FAB.US,D,20090501,000000,15.1643,15.2584,15.1048,15.2584,356.02102351767,0
+FAB.US,D,20090504,000000,15.5281,15.9178,15.5281,15.9178,7757.8292150082,0
+FAB.US,D,20090505,000000,15.9604,15.9604,15.8484,15.8484,4032.2154448261,0
+FAB.US,D,20090506,000000,16.2202,16.2697,15.9534,16.2697,7109.3263308103,0
+FAB.US,D,20090507,000000,16.6079,16.6079,15.6927,15.7898,14456.672382726,0
+FAB.US,D,20090508,000000,16.2609,16.4492,16.2609,16.4323,2033.2532107978,0
+FAB.US,D,20090511,000000,16.1042,16.12,15.9694,15.9694,7534.937866007,0
+FAB.US,D,20090512,000000,15.657,15.7472,15.4716,15.7472,22152.979551177,0
+FAB.US,D,20090513,000000,15.1563,15.2287,14.9044,14.9044,26190.237786705,0
+FAB.US,D,20090514,000000,14.9204,15.2832,14.9204,15.1731,3266.7198163562,0
+FAB.US,D,20090515,000000,15.1643,15.1643,14.8181,14.9837,4857.2160035725,0
+FAB.US,D,20090518,000000,15.0968,15.3873,15.0968,15.3873,6725.0656793649,0
+FAB.US,D,20090519,000000,15.6471,15.8573,15.6292,15.7472,9305.9659603329,0
+FAB.US,D,20090520,000000,16.0517,16.0517,15.9178,15.9436,6570.7562839025,0
+FAB.US,D,20090521,000000,15.2287,15.3705,15.1414,15.1414,3280.83963032,0
+FAB.US,D,20090522,000000,15.3149,15.3517,15.3149,15.3517,5024.6366548584,0
+FAB.US,D,20090526,000000,15.191,15.7661,15.1474,15.7562,10917.641868495,0
+FAB.US,D,20090527,000000,15.8315,15.9842,15.5449,15.5449,17461.16708261,0
+FAB.US,D,20090528,000000,15.6927,15.7661,15.5787,15.7661,3656.0232585029,0
+FAB.US,D,20090529,000000,15.8919,15.9009,15.8919,15.8919,2369.1030715099,0
+FAB.US,D,20090601,000000,16.2539,16.8131,16.2539,16.7586,5128.5181433069,0
+FAB.US,D,20090602,000000,16.712,16.8716,16.712,16.8131,14876.232569081,0
+FAB.US,D,20090603,000000,16.6792,16.6792,16.3402,16.366,3965.6506075679,0
+FAB.US,D,20090604,000000,16.5662,16.7853,16.5662,16.7586,10288.301588962,0
+FAB.US,D,20090605,000000,16.8201,16.828,16.8131,16.8131,1729.6772105745,0
+FAB.US,D,20090609,000000,16.7765,16.8548,16.7765,16.8131,13374.489498209,0
+FAB.US,D,20090610,000000,16.9717,16.9717,16.5325,16.7765,4805.7795384184,0
+FAB.US,D,20090611,000000,16.9876,16.9876,16.9876,16.9876,827.01767502687,0
+FAB.US,D,20090612,000000,16.7853,16.7853,16.7853,16.7853,239.02827924557,0
+FAB.US,D,20090615,000000,16.1606,16.1786,16.1606,16.1786,1068.063070553,0
+FAB.US,D,20090616,000000,16.3987,16.4165,15.9346,15.9436,6203.6411208418,0
+FAB.US,D,20090617,000000,15.6838,15.9842,15.6471,15.9772,8992.3043787068,0
+FAB.US,D,20090618,000000,15.9178,15.9694,15.9178,15.9534,5925.2790741255,0
+FAB.US,D,20090619,000000,16.1111,16.1111,15.9922,16.001,967.20725652533,0
+FAB.US,D,20090622,000000,15.7978,15.7978,15.307,15.307,55797.470552667,0
+FAB.US,D,20090623,000000,15.1048,15.1474,15.0532,15.081,5692.3021437216,0
+FAB.US,D,20090624,000000,15.4716,15.4716,15.2099,15.2099,1409.9642801068,0
+FAB.US,D,20090625,000000,15.5965,15.6382,15.5965,15.6382,827.01767502687,0
+FAB.US,D,20090626,000000,15.6977,15.6977,15.6977,15.6977,1183.0386985445,0
+FAB.US,D,20090629,000000,15.8484,15.9922,15.8404,15.9436,4188.541956569,0
+FAB.US,D,20090630,000000,15.9089,15.9089,15.772,15.8166,9529.8658674743,0
+FAB.US,D,20090701,000000,15.8919,16.1786,15.8919,16.128,5421.0000039871,0
+FAB.US,D,20090702,000000,15.6204,15.6204,15.6204,15.6204,948.04465186008,0
+FAB.US,D,20090706,000000,15.1731,15.2426,15.1731,15.2426,5180.9631666013,0
+FAB.US,D,20090707,000000,15.307,15.307,15.081,15.1731,3506.756653742,0
+FAB.US,D,20090708,000000,15.0085,15.0085,14.6179,14.6268,4288.3892124564,0
+FAB.US,D,20090709,000000,14.8271,14.8707,14.8271,14.8707,469.98809336893,0
+FAB.US,D,20090710,000000,14.8618,14.8618,14.8529,14.8529,2299.5125598308,0
+FAB.US,D,20090713,000000,15.0621,15.1146,15.0621,15.1146,4032.2154448261,0
+FAB.US,D,20090714,000000,15.2426,15.2426,15.2197,15.2197,2305.5639086725,0
+FAB.US,D,20090715,000000,15.4884,15.4884,15.4884,15.4884,1183.0386985445,0
+FAB.US,D,20090716,000000,15.772,16.0794,15.772,16.0258,47227.752034736,0
+FAB.US,D,20090717,000000,15.9178,15.9772,15.9178,15.9346,5599.5147948161,0
+FAB.US,D,20090720,000000,16.12,16.12,16.12,16.12,154.30939546233,0
+FAB.US,D,20090721,000000,16.3064,16.3064,16.0794,16.0794,4625.2476313088,0
+FAB.US,D,20090722,000000,16.1458,16.2123,16.1458,16.2123,3661.0660492043,0
+FAB.US,D,20090723,000000,16.6704,16.7199,16.6614,16.6882,10245.942147071,0
+FAB.US,D,20090724,000000,16.6515,16.8131,16.6515,16.7933,9802.176565349,0
+FAB.US,D,20090727,000000,16.7368,16.8716,16.7368,16.8716,1068.063070553,0
+FAB.US,D,20090730,000000,17.1343,17.1343,17.1343,17.1343,2346.9147924238,0
+FAB.US,D,20090731,000000,17.0729,17.1839,17.0729,17.0987,2089.7324666533,0
+FAB.US,D,20090803,000000,17.3257,17.409,17.3197,17.409,2894.5618625941,0
+FAB.US,D,20090804,000000,17.4447,17.5032,17.4447,17.4785,1713.5402803301,0
+FAB.US,D,20090805,000000,17.3694,17.5032,17.3515,17.4863,2818.9200020733,0
+FAB.US,D,20090806,000000,17.5874,17.5874,17.409,17.4268,5884.9367485144,0
+FAB.US,D,20090807,000000,17.6737,17.9672,17.5786,17.9672,6536.4653071331,0
+FAB.US,D,20090810,000000,17.765,17.7898,17.765,17.7898,1314.1512567805,0
+FAB.US,D,20090811,000000,17.6737,17.6737,17.4785,17.6054,4844.1047477489,0
+FAB.US,D,20090812,000000,17.5438,17.8483,17.5438,17.8483,1221.3639078751,0
+FAB.US,D,20090813,000000,17.8581,17.8581,17.7085,17.8581,18040.079455129,0
+FAB.US,D,20090814,000000,17.5686,17.5686,17.5349,17.5349,907.70232624901,0
+FAB.US,D,20090817,000000,17.2098,17.2831,17.2098,17.2831,712.04204703533,0
+FAB.US,D,20090818,000000,17.2494,17.3932,17.2494,17.3932,239.02827924557,0
+FAB.US,D,20090819,000000,17.3257,17.5686,17.3257,17.4785,18093.533036564,0
+FAB.US,D,20090820,000000,17.6321,17.7085,17.6321,17.7085,3084.1707929661,0
+FAB.US,D,20090821,000000,18.0962,18.0962,18.0793,18.0872,2340.8634435822,0
+FAB.US,D,20090824,000000,18.2627,18.2627,18.0357,18.0357,2293.4612109892,0
+FAB.US,D,20090825,000000,18.1804,18.2974,18.1804,18.2071,1238.5093962598,0
+FAB.US,D,20090827,000000,18.0019,18.104,18.0019,18.104,1922.3118153673,0
+FAB.US,D,20090828,000000,18.4332,18.4332,18.1635,18.1635,4872.3443756766,0
+FAB.US,D,20090831,000000,17.9484,17.9672,17.9484,17.9573,2918.7672579607,0
+FAB.US,D,20090901,000000,17.6509,17.6509,17.6142,17.6509,1719.5916291717,0
+FAB.US,D,20090902,000000,17.5349,17.5786,17.4546,17.4546,9864.7071700462,0
+FAB.US,D,20090903,000000,17.5438,17.5438,17.5349,17.5349,703.97358191312,0
+FAB.US,D,20090904,000000,17.6639,17.8403,17.6639,17.8403,1353.4850242513,0
+FAB.US,D,20090908,000000,18.0872,18.0872,18.0872,18.0872,113.96706985126,0
+FAB.US,D,20090909,000000,18.1546,18.346,18.1546,18.3301,5381.6662365163,0
+FAB.US,D,20090910,000000,18.346,18.4828,18.2071,18.4828,2603.0885600541,0
+FAB.US,D,20090911,000000,18.5581,18.5978,18.5096,18.5978,3084.1707929661,0
+FAB.US,D,20090914,000000,18.5007,18.822,18.5007,18.822,3784.1101423181,0
+FAB.US,D,20090915,000000,18.8705,18.9459,18.805,18.9459,2314.640931935,0
+FAB.US,D,20090916,000000,19.041,19.3534,19.041,19.3534,4007.0014913192,0
+FAB.US,D,20090917,000000,19.3702,19.4218,19.2235,19.3008,6041.2632602573,0
+FAB.US,D,20090918,000000,19.3623,19.3623,19.1908,19.2839,9083.0746113317,0
+FAB.US,D,20090921,000000,19.1174,19.1342,19.0321,19.1342,5861.739911288,0
+FAB.US,D,20090922,000000,19.2413,19.2601,19.1987,19.2601,2502.2327460264,0
+FAB.US,D,20090923,000000,19.2671,19.2939,19.2056,19.2056,9085.0917276123,0
+FAB.US,D,20090924,000000,19.158,19.1818,18.7872,18.805,11182.892659388,0
+FAB.US,D,20090925,000000,18.7178,18.813,18.7178,18.813,827.01767502687,0
+FAB.US,D,20090928,000000,18.7624,19.0659,18.7267,19.0659,6880.3836329675,0
+FAB.US,D,20090929,000000,19.0152,19.0847,19.0152,19.0757,1757.9168385022,0
+FAB.US,D,20090930,000000,19.0074,19.0074,18.696,18.822,19114.193874524,0
+FAB.US,D,20091001,000000,18.7872,18.7872,18.4154,18.4154,7344.3203774948,0
+FAB.US,D,20091002,000000,18.229,18.2627,18.1883,18.1883,2954.0667928704,0
+FAB.US,D,20091005,000000,18.1804,18.4065,18.1546,18.3985,9161.7421462733,0
+FAB.US,D,20091006,000000,18.8368,18.8873,18.6266,18.7803,6083.6227021489,0
+FAB.US,D,20091007,000000,18.7962,18.7962,18.7178,18.7962,12230.784567135,0
+FAB.US,D,20091008,000000,18.9201,18.9974,18.9201,18.9627,5107.3384223611,0
+FAB.US,D,20091009,000000,18.9459,19.0757,18.9459,19.0757,1617.7272570038,0
+FAB.US,D,20091012,000000,19.165,19.2235,19.0926,19.1342,3410.9436304157,0
+FAB.US,D,20091013,000000,19.0579,19.0757,18.9786,19.0757,11424.946613054,0
+FAB.US,D,20091014,000000,19.2751,19.3623,19.1908,19.3623,12953.920753714,0
+FAB.US,D,20091015,000000,19.2601,19.4723,19.2601,19.4723,99480.14072433,0
+FAB.US,D,20091016,000000,19.1422,19.3702,19.1422,19.3702,10000.862518984,0
+FAB.US,D,20091019,000000,19.2671,19.5259,19.2671,19.5259,2959.1095835718,0
+FAB.US,D,20091020,000000,19.5021,19.5021,19.2839,19.3276,28128.686532316,0
+FAB.US,D,20091021,000000,19.2939,19.51,19.2939,19.3375,9483.4721930216,0
+FAB.US,D,20091023,000000,19.2235,19.2751,19.0757,19.0757,2934.9041882051,0
+FAB.US,D,20091026,000000,19.158,19.2671,18.8288,18.8368,19889.775084396,0
+FAB.US,D,20091027,000000,18.8953,18.8953,18.7872,18.7872,1165.8932101598,0
+FAB.US,D,20091028,000000,18.6514,18.6514,18.3549,18.3549,56425.802274059,0
+FAB.US,D,20091029,000000,18.4332,18.6861,18.4332,18.6861,17776.845780516,0
+FAB.US,D,20091030,000000,18.5671,18.5751,18.112,18.2359,66671.74442113,0
+FAB.US,D,20091102,000000,18.1883,18.3639,18.0535,18.0535,4095.7546076636,0
+FAB.US,D,20091103,000000,18.1457,18.3807,18.1457,18.3807,4389.2450264841,0
+FAB.US,D,20091104,000000,18.5007,18.6444,18.5007,18.5899,12263.058427624,0
+FAB.US,D,20091105,000000,18.5433,18.7109,18.5433,18.7109,1628.8213965468,0
+FAB.US,D,20091106,000000,18.6672,18.813,18.6672,18.813,6633.2868885997,0
+FAB.US,D,20091109,000000,19.041,19.1253,19.0152,19.1253,5812.3205624145,0
+FAB.US,D,20091110,000000,19.1818,19.1818,19.0321,19.1085,4663.5728406393,0
+FAB.US,D,20091111,000000,19.2235,19.2235,19.1253,19.1342,2403.3940482793,0
+FAB.US,D,20091112,000000,19.1422,19.2503,18.9538,18.9538,4440.6814916382,0
+FAB.US,D,20091113,000000,18.9696,19.1253,18.9121,18.9885,6050.3402835198,0
+FAB.US,D,20091116,000000,19.2671,19.4635,19.2601,19.4635,3906.1456772916,0
+FAB.US,D,20091117,000000,19.3276,19.4555,19.3276,19.4377,4878.3957245183,0
+FAB.US,D,20091118,000000,19.4029,19.4029,19.3196,19.3702,1942.4829781729,0
+FAB.US,D,20091119,000000,19.0757,19.0757,18.9786,19.0659,4986.3114455279,0
+FAB.US,D,20091120,000000,18.9885,18.9974,18.9885,18.9974,763.47851218944,0
+FAB.US,D,20091123,000000,19.2334,19.4555,19.2334,19.2671,7992.8232616927,0
+FAB.US,D,20091124,000000,19.1253,19.3008,19.1253,19.3008,2180.5026992782,0
+FAB.US,D,20091125,000000,19.3772,19.4377,19.3623,19.4119,7711.4355405555,0
+FAB.US,D,20091127,000000,19.1422,19.1422,19.0074,19.0074,2852.2024207024,0
+FAB.US,D,20091130,000000,18.9627,19.0847,18.8606,19.0847,14967.002801706,0
+FAB.US,D,20091201,000000,19.3454,19.4029,19.2671,19.3623,13351.292660982,0
+FAB.US,D,20091202,000000,19.5259,19.5259,19.4377,19.5021,13252.453963236,0
+FAB.US,D,20091203,000000,19.5259,19.5348,19.3196,19.3196,3966.6591657082,0
+FAB.US,D,20091204,000000,19.5021,19.6726,19.3772,19.4892,9414.8902394828,0
+FAB.US,D,20091207,000000,19.5794,19.6379,19.519,19.6241,1989.8852107659,0
+FAB.US,D,20091208,000000,19.2939,19.4892,19.2939,19.4555,2800.7659555483,0
+FAB.US,D,20091209,000000,19.4555,19.4555,19.4555,19.4555,350.97823281628,0
+FAB.US,D,20091210,000000,19.63,19.63,19.63,19.63,239.02827924557,0
+FAB.US,D,20091211,000000,19.63,19.75,19.6161,19.75,13995.761312619,0
+FAB.US,D,20091214,000000,19.868,19.9671,19.868,19.9671,4523.3832591409,0
+FAB.US,D,20091215,000000,19.9255,20.0107,19.9176,19.9582,1899.114978141,0
+FAB.US,D,20091216,000000,20.0792,20.095,20.0365,20.0365,6557.6450280789,0
+FAB.US,D,20091217,000000,19.8858,19.9007,19.7907,19.8333,3199.1464209576,0
+FAB.US,D,20091218,000000,19.7619,19.7619,19.7074,19.7074,712.04204703533,0
+FAB.US,D,20091221,000000,20.1119,20.1843,20.1119,20.1615,2894.5618625941,0
+FAB.US,D,20091222,000000,20.103,20.103,19.9929,20.0444,4868.3101431155,0
+FAB.US,D,20091223,000000,20.1565,20.2358,20.0624,20.2358,3569.2872584392,0
+FAB.US,D,20091224,000000,20.3509,20.3509,20.3509,20.3509,171.45488384703,0
+FAB.US,D,20091228,000000,20.4172,20.4172,20.3339,20.3339,13690.168196116,0
+FAB.US,D,20091229,000000,20.3826,20.3826,20.3241,20.3429,1501.743070872,0
+FAB.US,D,20091230,000000,20.1942,20.221,20.1942,20.221,8437.5974015547,0
+FAB.US,D,20091231,000000,20.2626,20.2705,20.0444,20.0444,5637.8400041466,0
+FAB.US,D,20100104,000000,20.1287,20.3587,20.1287,20.3339,7224.3019588018,0
+FAB.US,D,20100105,000000,20.2546,20.3587,20.211,20.3161,10093.649867889,0
+FAB.US,D,20100106,000000,20.3677,20.3915,20.3677,20.3826,2933.8956300648,0
+FAB.US,D,20100107,000000,20.3072,20.4907,20.3072,20.4907,100099.39542246,0
+FAB.US,D,20100108,000000,20.4342,20.5243,20.3826,20.5243,2412.4710715418,0
+FAB.US,D,20100111,000000,20.566,20.566,20.5581,20.5581,335.84986071213,0
+FAB.US,D,20100112,000000,20.4084,20.4342,20.4084,20.4342,2232.9477225726,0
+FAB.US,D,20100113,000000,20.5243,20.6781,20.45,20.6701,5276.7761899276,0
+FAB.US,D,20100114,000000,20.5848,20.7346,20.5848,20.7019,7420.9707961558,0
+FAB.US,D,20100115,000000,20.4172,20.4907,20.4172,20.4907,739.2731168228,0
+FAB.US,D,20100119,000000,20.7107,20.7534,20.7107,20.7256,8766.3873552849,0
+FAB.US,D,20100120,000000,20.5918,20.5918,20.5075,20.5075,356.02102351767,0
+FAB.US,D,20100121,000000,20.4242,20.4242,20.3509,20.4084,21780.821597415,0
+FAB.US,D,20100122,000000,20.2448,20.3429,19.9582,19.9582,7144.62586572,0
+FAB.US,D,20100125,000000,20.0524,20.103,19.9503,20.0365,45223.747010006,0
+FAB.US,D,20100126,000000,19.9176,20.1218,19.9096,19.9849,21810.069783483,0
+FAB.US,D,20100127,000000,19.9344,19.9929,19.86,19.9007,12507.129497571,0
+FAB.US,D,20100128,000000,20.103,20.103,19.7569,19.9176,13570.149777422,0
+FAB.US,D,20100129,000000,19.8769,19.9423,19.6548,19.6548,23519.575831252,0
+FAB.US,D,20100201,000000,19.6895,19.8432,19.6826,19.8333,3085.1793511064,0
+FAB.US,D,20100202,000000,19.868,19.9849,19.868,19.9849,1322.2197219027,0
+FAB.US,D,20100203,000000,19.9929,19.9929,19.8769,19.9761,5450.2481900552,0
+FAB.US,D,20100204,000000,19.8174,19.8174,19.4029,19.4029,5561.1895854856,0
+FAB.US,D,20100205,000000,19.4465,19.4465,19.0847,19.394,8296.3992619159,0
+FAB.US,D,20100208,000000,19.4555,19.4813,19.4377,19.4377,1436.186791754,0
+FAB.US,D,20100209,000000,19.4465,19.5705,19.4218,19.5705,7168.8312610866,0
+FAB.US,D,20100210,000000,19.4892,19.5021,19.2413,19.5021,607.15200044656,0
+FAB.US,D,20100211,000000,19.4465,19.6726,19.4119,19.6459,17523.697687308,0
+FAB.US,D,20100212,000000,19.51,19.6974,19.51,19.6974,2689.8245601179,0
+FAB.US,D,20100216,000000,19.9007,20.0365,19.8333,20.0365,8703.8567505877,0
+FAB.US,D,20100217,000000,20.103,20.1703,20.0107,20.095,24336.507924876,0
+FAB.US,D,20100218,000000,20.1565,20.2705,20.1377,20.2705,6230.8721906293,0
+FAB.US,D,20100219,000000,20.2358,20.4807,20.2358,20.4342,78516.251220539,0
+FAB.US,D,20100222,000000,20.4995,20.5075,20.4569,20.4569,2971.2122812551,0
+FAB.US,D,20100223,000000,20.3746,20.3746,20.2031,20.2448,32540.119837887,0
+FAB.US,D,20100224,000000,20.3339,20.3915,20.3339,20.3915,1590.4961872163,0
+FAB.US,D,20100225,000000,20.1119,20.45,20.1119,20.442,65728.742559971,0
+FAB.US,D,20100226,000000,20.4242,20.4342,20.2973,20.3429,11981.670706487,0
+FAB.US,D,20100301,000000,20.442,20.6701,20.442,20.6621,31028.291185611,0
+FAB.US,D,20100302,000000,20.7435,20.8228,20.6949,20.7772,51993.189247543,0
+FAB.US,D,20100303,000000,20.8446,20.923,20.797,20.8129,5226.3482829137,0
+FAB.US,D,20100304,000000,20.8357,20.8783,20.7772,20.8625,53994.168597852,0
+FAB.US,D,20100305,000000,20.9716,21.1927,20.9716,21.1748,12924.672567645,0
+FAB.US,D,20100308,000000,21.2075,21.2571,21.1589,21.2155,38455.313330609,0
+FAB.US,D,20100309,000000,21.152,21.3106,21.152,21.1927,3804.2813051236,0
+FAB.US,D,20100310,000000,21.2501,21.3711,21.2501,21.3523,62091.881906133,0
+FAB.US,D,20100311,000000,21.2928,21.4365,21.2501,21.4365,34317.199281054,0
+FAB.US,D,20100312,000000,21.3711,21.4217,21.3434,21.4217,49594.837989966,0
+FAB.US,D,20100315,000000,21.3711,21.4534,21.2848,21.4534,11560.093403851,0
+FAB.US,D,20100316,000000,21.496,21.6309,21.4365,21.6309,31816.983651308,0
+FAB.US,D,20100317,000000,21.6636,21.8342,21.6636,21.7389,30289.018068789,0
+FAB.US,D,20100318,000000,21.7221,21.843,21.7221,21.7578,3472.4656769726,0
+FAB.US,D,20100319,000000,21.7578,21.7578,21.5476,21.6478,5190.0401898638,0
+FAB.US,D,20100322,000000,21.6398,21.8004,21.6398,21.8004,2403.3940482793,0
+FAB.US,D,20100323,000000,21.8599,21.97,21.7578,21.97,8625.1892156461,0
+FAB.US,D,20100324,000000,21.9423,21.9423,21.7836,21.7836,4026.1640959845,0
+FAB.US,D,20100325,000000,21.8252,21.9353,21.6478,21.6478,5177.9374921805,0
+FAB.US,D,20100326,000000,21.6894,21.8004,21.6051,21.6736,6196.5812138599,0
+FAB.US,D,20100329,000000,21.7132,21.7836,21.7132,21.7578,1750.8569315203,0
+FAB.US,D,20100330,000000,21.8342,21.9085,21.7935,21.8163,3785.1187004584,0
+FAB.US,D,20100331,000000,21.731,21.8599,21.6894,21.6963,13635.706056541,0
+FAB.US,D,20100401,000000,21.9085,21.9085,21.7667,21.7667,1834.5672571633,0
+FAB.US,D,20100405,000000,21.9423,22.1049,21.9423,22.1049,12083.535078655,0
+FAB.US,D,20100406,000000,22.0781,22.2724,22.0781,22.2377,9234.3583323732,0
+FAB.US,D,20100407,000000,22.2119,22.2218,22.0434,22.1385,9963.5458677933,0
+FAB.US,D,20100408,000000,22.0354,22.1306,22.0354,22.1306,1915.2519083854,0
+FAB.US,D,20100409,000000,22.0959,22.193,22.0959,22.193,7380.6284705447,0
+FAB.US,D,20100412,000000,22.2555,22.2555,22.2218,22.2555,3410.9436304157,0
+FAB.US,D,20100413,000000,22.1455,22.2883,22.1455,22.2883,3247.5572116909,0
+FAB.US,D,20100414,000000,22.3756,22.6006,22.3756,22.5926,8072.4993547745,0
+FAB.US,D,20100415,000000,22.6006,22.6521,22.5857,22.6333,6097.7425161128,0
+FAB.US,D,20100416,000000,22.6006,22.6006,22.3329,22.3834,3989.8560029345,0
+FAB.US,D,20100419,000000,22.3249,22.3894,22.1633,22.3894,7045.7871679729,0
+FAB.US,D,20100420,000000,22.4836,22.6521,22.4836,22.6521,27887.64113679,0
+FAB.US,D,20100421,000000,22.6433,22.6938,22.5778,22.6938,9942.3661468475,0
+FAB.US,D,20100422,000000,22.4489,22.8217,22.4489,22.8217,4269.2266077912,0
+FAB.US,D,20100423,000000,22.788,22.905,22.7464,22.905,10875.282426604,0
+FAB.US,D,20100426,000000,22.9971,23.0418,22.9645,22.9724,6479.9860512776,0
+FAB.US,D,20100427,000000,22.8534,22.9228,22.5104,22.5104,26695.525414983,0
+FAB.US,D,20100428,000000,22.4677,22.56,22.431,22.5004,5153.7320968138,0
+FAB.US,D,20100429,000000,22.6075,22.8297,22.6075,22.8217,12321.55479976,0
+FAB.US,D,20100430,000000,22.7949,22.7949,22.3894,22.3894,2654.5250252082,0
+FAB.US,D,20100503,000000,22.4836,22.7027,22.4836,22.7027,1871.8839083535,0
+FAB.US,D,20100504,000000,22.3756,22.3756,22.0354,22.0959,32313.194256324,0
+FAB.US,D,20100505,000000,22.0027,22.0027,21.8827,21.8907,5149.6978642527,0
+FAB.US,D,20100506,000000,21.7747,21.9185,12.1559,21.2155,79286.789639711,0
+FAB.US,D,20100507,000000,21.0151,21.2075,20.6364,20.8357,27102.982903655,0
+FAB.US,D,20100510,000000,21.3959,21.615,21.3959,21.496,25439.870530339,0
+FAB.US,D,20100511,000000,21.5208,21.9185,21.5208,21.731,38331.260679355,0
+FAB.US,D,20100512,000000,21.7667,22.0959,21.7578,22.0959,30467.532859618,0
+FAB.US,D,20100513,000000,22.0186,22.1385,21.9185,21.9185,9023.5696810554,0
+FAB.US,D,20100514,000000,21.5793,21.5793,21.3879,21.4534,2836.065490458,0
+FAB.US,D,20100517,000000,21.7062,21.7578,21.3186,21.6556,23145.400761209,0
+FAB.US,D,20100518,000000,21.9273,21.9273,21.3781,21.3781,4125.0027937316,0
+FAB.US,D,20100519,000000,21.4039,21.4445,21.0072,21.267,116199.0090157,0
+FAB.US,D,20100520,000000,20.8783,20.8783,20.3826,20.4342,97772.651792842,0
+FAB.US,D,20100521,000000,20.0624,20.566,19.8085,20.566,177842.08254941,0
+FAB.US,D,20100524,000000,20.442,20.6176,20.3339,20.3339,46364.426266659,0
+FAB.US,D,20100525,000000,19.9582,20.2804,19.7995,20.2804,22462.606900242,0
+FAB.US,D,20100526,000000,20.3826,20.6364,20.2973,20.2973,29421.658068151,0
+FAB.US,D,20100527,000000,20.5422,20.9716,20.5422,20.9716,12542.42903248,0
+FAB.US,D,20100528,000000,20.8713,20.9804,20.8287,20.8357,4355.962607855,0
+FAB.US,D,20100601,000000,20.4907,20.4907,20.4907,20.4907,256.17376763028,0
+FAB.US,D,20100602,000000,20.4718,20.7772,20.4718,20.7772,23506.464575428,0
+FAB.US,D,20100603,000000,20.8625,20.9566,20.7346,20.9566,2997.4347929023,0
+FAB.US,D,20100604,000000,20.6621,20.6621,20.1843,20.1843,8664.5229831169,0
+FAB.US,D,20100607,000000,20.1565,20.1703,19.8858,19.8858,16660.37191923,0
+FAB.US,D,20100608,000000,19.8531,19.868,19.7142,19.868,3754.8619562501,0
+FAB.US,D,20100609,000000,20.0861,20.2973,20.0861,20.1942,1114.4567450057,0
+FAB.US,D,20100610,000000,20.3587,20.5422,20.2705,20.5422,6633.2868885997,0
+FAB.US,D,20100611,000000,20.5759,20.5759,20.5759,20.5759,21822.172481166,0
+FAB.US,D,20100614,000000,20.914,21.0072,20.7534,20.7534,16741.056570452,0
+FAB.US,D,20100615,000000,20.9566,21.2155,20.923,21.2155,19559.976572526,0
+FAB.US,D,20100616,000000,21.0578,21.2253,21.0578,21.1262,30743.877790054,0
+FAB.US,D,20100617,000000,21.0409,21.1589,21.0409,21.1589,2013.0820479922,0
+FAB.US,D,20100618,000000,21.2075,21.2075,21.1589,21.2075,1860.7897688105,0
+FAB.US,D,20100621,000000,21.4296,21.4365,20.9804,20.9804,10302.421402926,0
+FAB.US,D,20100622,000000,20.9408,20.9804,20.4907,20.4907,5118.4325619041,0
+FAB.US,D,20100623,000000,20.4004,20.4004,20.3241,20.3915,30085.289324453,0
+FAB.US,D,20100624,000000,20.3826,20.3826,20.0792,20.0792,1824.4816757605,0
+FAB.US,D,20100625,000000,20.2546,20.3339,20.2288,20.3072,7759.8463312887,0
+FAB.US,D,20100628,000000,20.2884,20.4004,20.1763,20.2804,5632.7972134452,0
+FAB.US,D,20100629,000000,19.9007,19.9007,19.7322,19.741,54490.379202868,0
+FAB.US,D,20100630,000000,19.6161,19.742,19.3861,19.4119,59318.347020372,0
+FAB.US,D,20100701,000000,19.3623,19.4297,18.9696,19.1025,41349.875193203,0
+FAB.US,D,20100702,000000,19.3196,19.4297,19.1342,19.1908,84846.970667056,0
+FAB.US,D,20100706,000000,19.3534,19.4942,19.165,19.174,4114.9172123288,0
+FAB.US,D,20100707,000000,19.4555,19.519,19.3702,19.519,11782.984752853,0
+FAB.US,D,20100708,000000,19.8273,19.8333,19.7995,19.8085,1389.7931173013,0
+FAB.US,D,20100709,000000,20.0861,20.0861,19.9761,20.0792,5732.6444693326,0
+FAB.US,D,20100712,000000,19.9582,20.0524,19.9582,20.0524,316.68725604688,0
+FAB.US,D,20100713,000000,20.2804,20.5581,20.2804,20.5422,46055.807475734,0
+FAB.US,D,20100714,000000,20.5581,20.5918,20.4084,20.5075,4867.3015849752,0
+FAB.US,D,20100715,000000,20.4649,20.4649,20.221,20.4004,77717.47317344,0
+FAB.US,D,20100716,000000,20.4342,20.4342,19.9344,19.9344,2984.3235370787,0
+FAB.US,D,20100719,000000,19.7619,19.9761,19.7322,19.9761,4452.7841893215,0
+FAB.US,D,20100720,000000,19.8948,20.1565,19.8531,20.1565,2561.7376763028,0
+FAB.US,D,20100721,000000,20.3161,20.3161,19.8858,19.8858,941.99330301841,0
+FAB.US,D,20100722,000000,20.5243,20.5243,20.5243,20.5243,1068.063070553,0
+FAB.US,D,20100723,000000,20.4649,20.8446,20.4649,20.8228,32452.375279682,0
+FAB.US,D,20100726,000000,20.8883,21.143,20.8287,21.143,22141.885411635,0
+FAB.US,D,20100727,000000,21.267,21.267,21.143,21.1748,64149.340512297,0
+FAB.US,D,20100728,000000,21.0895,21.0984,20.7772,20.7772,4300.4919101397,0
+FAB.US,D,20100729,000000,20.9566,20.9566,20.7107,20.797,1350.4593498305,0
+FAB.US,D,20100730,000000,20.7614,20.8228,20.6781,20.7534,6613.1157257942,0
+FAB.US,D,20100802,000000,21.1352,21.1837,21.0895,21.1589,3593.4926538058,0
+FAB.US,D,20100803,000000,21.0499,21.1172,21.0409,21.0409,1915.2519083854,0
+FAB.US,D,20100804,000000,21.0221,21.2075,20.9983,21.2005,4184.5077240079,0
+FAB.US,D,20100805,000000,21.0578,21.143,21.032,21.1262,9574.2424256465,0
+FAB.US,D,20100806,000000,20.923,21.0072,20.8357,21.0072,1068.063070553,0
+FAB.US,D,20100809,000000,21.0667,21.2075,21.0667,21.1927,4086.6775844011,0
+FAB.US,D,20100810,000000,21.0499,21.0578,20.8883,20.9408,6240.9577720321,0
+FAB.US,D,20100811,000000,20.4995,20.5165,20.2626,20.2626,31905.736767652,0
+FAB.US,D,20100812,000000,19.8858,20.1763,19.7074,20.1763,3593.4926538058,0
+FAB.US,D,20100813,000000,20.0365,20.1843,20.0365,20.0365,8319.5960991423,0
+FAB.US,D,20100816,000000,20.0712,20.1475,20.0266,20.1287,5237.4424224568,0
+FAB.US,D,20100817,000000,20.4242,20.4995,20.3746,20.3746,3831.5123749111,0
+FAB.US,D,20100818,000000,20.3826,20.5323,20.3746,20.45,5474.4535854218,0
+FAB.US,D,20100819,000000,20.3072,20.3072,19.9761,20.0524,18438.459920538,0
+FAB.US,D,20100820,000000,20.0107,20.0107,19.8174,19.9849,4523.3832591409,0
+FAB.US,D,20100823,000000,20.0444,20.0444,19.86,19.86,4777.5399104906,0
+FAB.US,D,20100824,000000,19.5448,19.7232,19.3861,19.6895,4490.1008405118,0
+FAB.US,D,20100825,000000,19.4377,19.7907,19.3772,19.7907,39329.733238229,0
+FAB.US,D,20100826,000000,19.7232,19.7619,19.5526,19.5606,4530.4431661228,0
+FAB.US,D,20100827,000000,19.7995,19.7995,19.7995,19.7995,194.6517210734,0
+FAB.US,D,20100830,000000,19.7074,19.7074,19.7074,19.7074,267.26790717332,0
+FAB.US,D,20100831,000000,19.5606,19.7142,19.4555,19.6161,2667.6362810318,0
+FAB.US,D,20100902,000000,20.3826,20.5075,20.3826,20.4995,5702.3877251243,0
+FAB.US,D,20100903,000000,20.7256,20.7614,20.6781,20.7614,6726.0742375051,0
+FAB.US,D,20100907,000000,20.5848,20.5848,20.4569,20.4569,7510.7324706404,0
+FAB.US,D,20100908,000000,20.4649,20.6265,20.4649,20.5075,2549.6349786194,0
+FAB.US,D,20100909,000000,20.7435,20.7435,20.7435,20.7435,200.70306991506,0
+FAB.US,D,20100910,000000,20.7107,20.7692,20.6364,20.7614,6402.3270744763,0
+FAB.US,D,20100913,000000,20.9061,21.1668,20.9061,21.0667,10051.290425997,0
+FAB.US,D,20100914,000000,20.9983,21.1074,20.9983,21.0717,9050.8007508429,0
+FAB.US,D,20100915,000000,20.9884,21.0984,20.9884,21.0796,2702.9358159415,0
+FAB.US,D,20100916,000000,21.0409,21.0409,20.8713,20.8713,1731.6943268551,0
+FAB.US,D,20100917,000000,20.9646,21.0796,20.9646,21.0151,9628.7045652214,0
+FAB.US,D,20100920,000000,21.2075,21.3959,21.2075,21.3781,3240.497304709,0
+FAB.US,D,20100921,000000,21.489,21.489,21.2749,21.3265,19488.368944567,0
+FAB.US,D,20100922,000000,21.2848,21.3434,21.152,21.1589,8810.763913457,0
+FAB.US,D,20100923,000000,21.0499,21.2571,21.0499,21.2155,41903.573612215,0
+FAB.US,D,20100924,000000,21.2749,21.5208,21.2749,21.5208,4952.0204687585,0
+FAB.US,D,20100927,000000,21.4802,21.5288,21.4802,21.5109,2520.3867925514,0
+FAB.US,D,20100928,000000,21.3622,21.621,21.3523,21.621,3603.5782352086,0
+FAB.US,D,20100929,000000,21.7489,21.7747,21.6636,21.6963,5360.4865155705,0
+FAB.US,D,20100930,000000,21.8599,21.8599,21.6636,21.7489,2811.8600950914,0
+FAB.US,D,20101001,000000,21.7062,21.7747,21.6736,21.7667,3210.2405605007,0
+FAB.US,D,20101004,000000,21.7389,21.8342,21.4802,21.5288,43021.056031641,0
+FAB.US,D,20101005,000000,21.8907,22.0274,21.8907,22.0274,880.47125646154,0
+FAB.US,D,20101006,000000,22.0027,22.0027,21.9273,21.9353,809.87218664217,0
+FAB.US,D,20101007,000000,22.0027,22.0027,21.843,21.9521,2834.0483741775,0
+FAB.US,D,20101008,000000,21.9353,22.1842,21.8996,22.1762,13855.571731121,0
+FAB.US,D,20101011,000000,22.202,22.3329,22.202,22.3329,1911.2176758243,0
+FAB.US,D,20101012,000000,22.1306,22.1842,22.1306,22.1842,967.20725652533,0
+FAB.US,D,20101013,000000,22.4489,22.5857,22.4489,22.5857,514.3646515411,0
+FAB.US,D,20101014,000000,22.4836,22.5252,22.3756,22.3756,3526.9278165475,0
+FAB.US,D,20101015,000000,22.4052,22.4489,22.2981,22.4489,3371.6098629449,0
+FAB.US,D,20101018,000000,22.4489,22.6006,22.4052,22.5857,15759.729499963,0
+FAB.US,D,20101019,000000,22.4389,22.4489,22.1227,22.1385,4204.6788868135,0
+FAB.US,D,20101020,000000,22.2883,22.2883,22.2883,22.2883,387.28632586624,0
+FAB.US,D,20101021,000000,22.56,22.6175,22.2724,22.3498,9885.886890992,0
+FAB.US,D,20101022,000000,22.431,22.4587,22.3756,22.4389,3669.1345143265,0
+FAB.US,D,20101025,000000,22.6175,22.7027,22.5252,22.5252,9738.6374025116,0
+FAB.US,D,20101026,000000,22.4587,22.56,22.4489,22.4489,2857.2452114038,0
+FAB.US,D,20101027,000000,22.3498,22.3656,22.1762,22.3656,2551.6520949,0
+FAB.US,D,20101028,000000,22.5104,22.5104,22.316,22.3894,2561.7376763028,0
+FAB.US,D,20101029,000000,22.3716,22.4102,22.3547,22.3716,5356.4522830094,0
+FAB.US,D,20101101,000000,22.4052,22.4052,22.2724,22.2724,5775.0039112242,0
+FAB.US,D,20101102,000000,22.5104,22.6521,22.5104,22.6521,5099.2699572389,0
+FAB.US,D,20101103,000000,22.6175,22.6938,22.4587,22.6433,14311.440010526,0
+FAB.US,D,20101104,000000,22.9476,23.1915,22.9308,23.1915,14347.748103576,0
+FAB.US,D,20101105,000000,23.2867,23.2867,23.1826,23.262,1560.239443008,0
+FAB.US,D,20101108,000000,23.1915,23.2788,23.1915,23.2788,1283.8945125722,0
+FAB.US,D,20101109,000000,23.2956,23.2956,23.1082,23.1082,4804.7709802781,0
+FAB.US,D,20101110,000000,22.8703,23.1241,22.8703,23.1241,4656.5129336574,0
+FAB.US,D,20101111,000000,23.0676,23.1241,23.0229,23.1162,40259.623843564,0
+FAB.US,D,20101112,000000,22.9397,22.9971,22.7116,22.7632,9768.8941467199,0
+FAB.US,D,20101115,000000,22.8703,22.9883,22.8435,22.8792,3659.0489329238,0
+FAB.US,D,20101116,000000,22.667,22.7294,22.3408,22.4052,20380.942898711,0
+FAB.US,D,20101117,000000,22.5342,22.5342,22.4677,22.4677,69736.75260943,0
+FAB.US,D,20101118,000000,22.8792,22.8881,22.7562,22.7562,2763.4493043581,0
+FAB.US,D,20101119,000000,22.6938,22.8534,22.6769,22.8355,5968.6470741574,0
+FAB.US,D,20101122,000000,22.7949,22.9397,22.7294,22.9397,2755.3808392359,0
+FAB.US,D,20101123,000000,22.5688,22.6433,22.5688,22.6433,2262.1959086406,0
+FAB.US,D,20101124,000000,22.7562,23.0418,22.7562,22.9971,24584.613227384,0
+FAB.US,D,20101126,000000,22.9228,22.9228,22.9228,22.9228,171.45488384703,0
+FAB.US,D,20101129,000000,22.788,22.8792,22.5926,22.8623,8583.8383318948,0
+FAB.US,D,20101130,000000,22.5688,22.788,22.5688,22.6433,15273.60447635,0
+FAB.US,D,20101201,000000,23.0418,23.1747,23.0418,23.1489,11758.779357486,0
+FAB.US,D,20101202,000000,23.3175,23.4285,23.3175,23.4106,16839.895268199,0
+FAB.US,D,20101203,000000,23.4285,23.5554,23.3085,23.5554,116090.08473654,0
+FAB.US,D,20101206,000000,23.4781,23.5812,23.4532,23.5554,5512.7787947523,0
+FAB.US,D,20101207,000000,23.7854,23.7854,23.6387,23.6655,26321.35034494,0
+FAB.US,D,20101208,000000,23.6655,23.6981,23.5713,23.607,9421.9501464647,0
+FAB.US,D,20101209,000000,23.8082,23.8082,23.6565,23.7517,3537.0133979503,0
+FAB.US,D,20101210,000000,23.951,23.9668,23.9272,23.9668,4363.0225148369,0
+FAB.US,D,20101213,000000,24.0095,24.0095,23.96,23.96,12304.409311375,0
+FAB.US,D,20101214,000000,24.0175,24.0433,23.8915,23.9441,23589.166342931,0
+FAB.US,D,20101215,000000,23.839,23.9203,23.7924,23.8082,11093.130984903,0
+FAB.US,D,20101216,000000,23.833,23.9848,23.8082,23.9848,4273.2608403523,0
+FAB.US,D,20101217,000000,23.9441,24.0343,23.9104,24.0343,1495.6917220303,0
+FAB.US,D,20101220,000000,24.0879,24.0879,24.0531,24.0531,394.34623284818,0
+FAB.US,D,20101221,000000,24.0809,24.1731,24.0621,24.1652,7350.3717263364,0
+FAB.US,D,20101222,000000,24.1979,24.2703,24.182,24.2475,34753.904955794,0
+FAB.US,D,20101223,000000,24.182,24.2227,24.1572,24.2147,3539.0305142309,0
+FAB.US,D,20101227,000000,24.1572,24.2475,24.1572,24.2147,836.09469828936,0
+FAB.US,D,20101228,000000,24.1731,24.2307,24.1731,24.2307,840.12893085047,0
+FAB.US,D,20101229,000000,24.2683,24.2753,24.2277,24.2753,1450.3066057179,0
+FAB.US,D,20101230,000000,24.2365,24.3893,24.2277,24.2594,5704.4048414049,0
+FAB.US,D,20101231,000000,24.2147,24.2613,24.2059,24.2147,10487.996100737,0
+FAB.US,D,20110103,000000,24.4061,24.5777,24.4061,24.4765,29105.979370244,0
+FAB.US,D,20110104,000000,24.4488,24.4676,24.2068,24.3228,5081.1159107139,0
+FAB.US,D,20110105,000000,24.2068,24.4577,24.2068,24.4577,4169.3793519038,0
+FAB.US,D,20110106,000000,24.4488,24.5092,24.3645,24.4239,20274.035735842,0
+FAB.US,D,20110107,000000,24.4577,24.5271,24.1979,24.3645,10216.693961003,0
+FAB.US,D,20110110,000000,24.3318,24.4151,24.182,24.4151,8075.5250291953,0
+FAB.US,D,20110111,000000,24.4577,24.5024,24.3318,24.3903,3482.5512583754,0
+FAB.US,D,20110112,000000,24.6243,24.7036,24.5529,24.6669,8356.9127503325,0
+FAB.US,D,20110113,000000,24.6669,24.6946,24.6094,24.6094,2288.4184202878,0
+FAB.US,D,20110114,000000,24.6243,24.8374,24.6005,24.7859,32160.901977142,0
+FAB.US,D,20110118,000000,24.7779,24.891,24.7779,24.891,16408.232384161,0
+FAB.US,D,20110119,000000,24.8464,24.8464,24.4765,24.544,50329.068316087,0
+FAB.US,D,20110120,000000,24.5865,24.6243,24.4239,24.5271,33295.529884954,0
+FAB.US,D,20110121,000000,24.7214,24.7214,24.5092,24.5529,11664.98345044,0
+FAB.US,D,20110124,000000,24.6441,24.6946,24.6243,24.6946,5958.5614927546,0
+FAB.US,D,20110125,000000,24.5935,24.659,24.5172,24.6441,11685.154613245,0
+FAB.US,D,20110126,000000,24.7779,24.9703,24.7611,24.9068,37687.800585859,0
+FAB.US,D,20110127,000000,24.9613,25.0903,24.9277,25.0318,15816.208755819,0
+FAB.US,D,20110128,000000,25.0496,25.0823,24.4934,24.5092,12675.558706997,0
+FAB.US,D,20110131,000000,24.9049,24.9049,24.5648,24.6897,7445.1761915224,0
+FAB.US,D,20110201,000000,24.8374,25.1081,24.8374,25.1081,3135.6072581202,0
+FAB.US,D,20110202,000000,25.0992,25.0992,25.014,25.0318,6887.4435399494,0
+FAB.US,D,20110203,000000,24.9207,25.1756,24.8047,25.1339,9548.0199139993,0
+FAB.US,D,20110204,000000,25.1666,25.1756,25.0596,25.1756,15193.928383268,0
+FAB.US,D,20110207,000000,25.2082,25.4056,25.2082,25.3103,5407.8887481635,0
+FAB.US,D,20110208,000000,25.3421,25.4383,25.3103,25.4383,881.47981460181,0
+FAB.US,D,20110209,000000,25.36,25.473,25.3421,25.3976,17154.565407966,0
+FAB.US,D,20110210,000000,25.3253,25.4531,25.3253,25.4214,43417.419380771,0
+FAB.US,D,20110211,000000,25.3421,25.6078,25.3421,25.6078,17269.541035958,0
+FAB.US,D,20110214,000000,25.6247,25.6395,25.5374,25.6395,28623.888579192,0
+FAB.US,D,20110215,000000,25.5632,25.6327,25.5374,25.5374,3846.6407470152,0
+FAB.US,D,20110216,000000,25.7655,25.7843,25.6565,25.7655,7407.8595403322,0
+FAB.US,D,20110217,000000,25.7566,25.9618,25.7228,25.944,7782.0346103748,0
+FAB.US,D,20110218,000000,25.9519,26.0381,25.9519,25.9707,10453.705123968,0
+FAB.US,D,20110222,000000,25.6663,25.8081,24.7274,25.4819,8938.8507972722,0
+FAB.US,D,20110223,000000,25.4631,25.4631,25.1607,25.2687,48272.618268063,0
+FAB.US,D,20110224,000000,25.1845,25.3253,25.0764,25.1934,8205.629029291,0
+FAB.US,D,20110225,000000,25.2856,25.4899,25.2856,25.4899,7055.8727493756,0
+FAB.US,D,20110228,000000,25.6931,25.7268,25.5236,25.6445,3961.6163750068,0
+FAB.US,D,20110301,000000,25.8339,25.8339,25.2608,25.2935,4613.1449336255,0
+FAB.US,D,20110302,000000,25.2509,25.36,25.2509,25.3421,5300.9815852942,0
+FAB.US,D,20110303,000000,25.6812,25.7744,25.5632,25.7566,34167.932676293,0
+FAB.US,D,20110304,000000,25.7466,25.7466,25.3976,25.5285,12837.936567582,0
+FAB.US,D,20110307,000000,25.6485,25.6485,25.2172,25.3103,4657.5214917977,0
+FAB.US,D,20110308,000000,25.4631,25.706,25.4631,25.6713,2876.4078160691,0
+FAB.US,D,20110309,000000,25.4899,25.7566,25.4899,25.6971,6348.8734930417,0
+FAB.US,D,20110310,000000,25.244,25.3342,25.1666,25.2172,3631.8178631363,0
+FAB.US,D,20110311,000000,25.1259,25.35,25.1259,25.3421,3570.2958165794,0
+FAB.US,D,20110314,000000,25.0218,25.2082,25.0218,25.2082,4039.2753518081,0
+FAB.US,D,20110315,000000,24.5024,25.0665,24.4765,24.9545,6797.6818654648,0
+FAB.US,D,20110316,000000,24.9207,24.9545,24.4488,24.651,27324.865694516,0
+FAB.US,D,20110317,000000,24.8464,24.9009,24.7274,24.8136,5181.9717247416,0
+FAB.US,D,20110318,000000,25.014,25.0218,24.9277,24.9277,1899.114978141,0
+FAB.US,D,20110321,000000,25.244,25.4214,25.236,25.3976,21440.937504142,0
+FAB.US,D,20110322,000000,25.3342,25.3689,25.2856,25.3253,7578.3058660389,0
+FAB.US,D,20110323,000000,25.1934,25.3342,25.1666,25.3342,23646.654156927,0
+FAB.US,D,20110324,000000,25.4631,25.5464,25.3253,25.5464,6506.2085629248,0
+FAB.US,D,20110325,000000,25.5206,25.7466,25.5206,25.6327,8555.598703967,0
+FAB.US,D,20110328,000000,25.6971,25.7566,25.5374,25.5374,6075.5542370267,0
+FAB.US,D,20110329,000000,25.588,25.7308,25.588,25.7228,20411.199642919,0
+FAB.US,D,20110330,000000,25.8429,26.0381,25.8339,26.0133,15636.68540685,0
+FAB.US,D,20110331,000000,26.0481,26.0888,26.0065,26.0481,3017.6059557078,0
+FAB.US,D,20110401,000000,26.3257,26.3257,26.1522,26.2305,57822.655298343,0
+FAB.US,D,20110404,000000,26.282,26.298,26.1711,26.1869,55263.94329646,0
+FAB.US,D,20110405,000000,26.1959,26.4992,26.1959,26.3257,5913.1763764421,0
+FAB.US,D,20110406,000000,26.3911,26.4586,26.3623,26.4586,29298.613975037,0
+FAB.US,D,20110407,000000,26.4338,26.4992,26.3257,26.3703,6340.8050279195,0
+FAB.US,D,20110408,000000,26.3773,26.405,26.0303,26.1016,22547.325784025,0
+FAB.US,D,20110411,000000,26.1373,26.1373,25.9172,25.9172,31520.467558067,0
+FAB.US,D,20110412,000000,25.9172,25.9172,25.6901,25.7228,37993.393702363,0
+FAB.US,D,20110413,000000,25.7228,25.7655,25.6247,25.7466,8688.7283784836,0
+FAB.US,D,20110414,000000,25.5712,25.7308,25.5285,25.6713,13336.164288879,0
+FAB.US,D,20110415,000000,25.7566,25.935,25.7228,25.8517,1804.310512955,0
+FAB.US,D,20110418,000000,25.5464,25.5464,25.3778,25.4968,8490.0424248491,0
+FAB.US,D,20110419,000000,25.4531,25.5712,25.4531,25.5374,1534.0169313608,0
+FAB.US,D,20110420,000000,25.9073,26.0133,25.8696,25.944,53862.047481476,0
+FAB.US,D,20110421,000000,25.9172,26.062,25.9172,26.0381,3704.4340492362,0
+FAB.US,D,20110425,000000,25.9519,26.0441,25.9073,25.9955,6587.9017722872,0
+FAB.US,D,20110426,000000,26.1959,26.3257,26.1711,26.289,72866.308518709,0
+FAB.US,D,20110427,000000,26.3336,26.4814,26.2732,26.4814,22537.240202622,0
+FAB.US,D,20110428,000000,26.4714,26.5765,26.4417,26.5507,5173.9032596193,0
+FAB.US,D,20110429,000000,26.5091,26.646,26.5091,26.5875,20591.731550029,0
+FAB.US,D,20110502,000000,26.762,26.762,26.4714,26.4814,34705.494165061,0
+FAB.US,D,20110503,000000,26.4417,26.4417,26.2474,26.2732,13431.977312205,0
+FAB.US,D,20110504,000000,26.1274,26.282,26.0848,26.2632,10708.870333458,0
+FAB.US,D,20110505,000000,26.1274,26.282,26.0035,26.0035,19704.200386585,0
+FAB.US,D,20110506,000000,26.3336,26.4149,26.1522,26.1611,18370.886525139,0
+FAB.US,D,20110509,000000,26.1373,26.289,26.1106,26.2474,9311.0087510343,0
+FAB.US,D,20110510,000000,26.5171,26.635,26.3336,26.6272,8672.5914482391,0
+FAB.US,D,20110511,000000,26.5081,26.527,26.2474,26.2474,4210.7302356551,0
+FAB.US,D,20110512,000000,26.527,26.5944,26.5171,26.5419,809.87218664217,0
+FAB.US,D,20110513,000000,26.4338,26.4913,26.289,26.289,5122.4667944652,0
+FAB.US,D,20110516,000000,26.1869,26.2732,26.1194,26.1522,2974.2379556759,0
+FAB.US,D,20110517,000000,26.0303,26.0848,25.9876,26.0758,35166.405235167,0
+FAB.US,D,20110518,000000,26.0936,26.3257,26.0441,26.3257,4269.2266077912,0
+FAB.US,D,20110519,000000,26.298,26.3525,26.289,26.3525,3548.1075374933,0
+FAB.US,D,20110520,000000,26.1611,26.3168,26.1611,26.2474,3914.2141424138,0
+FAB.US,D,20110523,000000,25.8269,25.9262,25.7744,25.8012,30619.8251388,0
+FAB.US,D,20110524,000000,25.8012,25.8012,25.6901,25.7228,3600.5525607877,0
+FAB.US,D,20110525,000000,25.6713,25.8081,25.6565,25.8081,4967.1488408626,0
+FAB.US,D,20110526,000000,25.6971,25.9172,25.6485,25.9073,4083.6519099803,0
+FAB.US,D,20110527,000000,25.9935,26.0996,25.9935,26.0491,2590.9858623708,0
+FAB.US,D,20110531,000000,26.2037,26.288,26.1769,26.2543,5599.5147948161,0
+FAB.US,D,20110601,000000,26.2732,26.3168,25.7466,25.7466,16933.691175245,0
+FAB.US,D,20110602,000000,25.8012,25.8081,25.6168,25.6485,14675.529499166,0
+FAB.US,D,20110603,000000,25.3976,25.5374,25.2935,25.3103,9431.0271697272,0
+FAB.US,D,20110606,000000,25.2082,25.244,25.0416,25.0416,47852.049523567,0
+FAB.US,D,20110607,000000,25.1686,25.2885,25.1617,25.2014,11956.45675298,0
+FAB.US,D,20110608,000000,25.0238,25.0338,24.9078,24.9802,32683.335093806,0
+FAB.US,D,20110609,000000,25.0774,25.1537,24.9217,25.0923,16813.672756553,0
+FAB.US,D,20110610,000000,25.0238,25.0238,24.7701,24.8305,6019.0749811712,0
+FAB.US,D,20110613,000000,24.7611,24.8562,24.6669,24.7472,27542.714252816,0
+FAB.US,D,20110614,000000,25.0833,25.1617,25.0833,25.1101,6816.84447013,0
+FAB.US,D,20110615,000000,24.8662,25.0338,24.7036,24.7701,57489.831112051,0
+FAB.US,D,20110616,000000,24.8216,24.9217,24.6233,24.6431,19510.557223653,0
+FAB.US,D,20110617,000000,25.0338,25.0833,24.9078,24.9713,10240.89935637,0
+FAB.US,D,20110620,000000,25.1537,25.1537,24.892,25.0675,4510.2720033173,0
+FAB.US,D,20110621,000000,25.4145,25.4413,25.4145,25.4413,480.0736747717,0
+FAB.US,D,20110622,000000,25.4086,25.4929,25.246,25.246,9278.7348905454,0
+FAB.US,D,20110623,000000,24.9078,25.2618,24.892,25.1448,8343.8014945089,0
+FAB.US,D,20110624,000000,25.0923,25.2281,25.0338,25.0606,2747.3123741137,0
+FAB.US,D,20110627,000000,25.0833,25.2707,25.0833,25.2102,5343.3410271858,0
+FAB.US,D,20110628,000000,25.3451,25.4769,25.3283,25.4413,8823.8751692806,0
+FAB.US,D,20110629,000000,25.5504,25.6613,25.5325,25.6356,4850.1560965905,0
+FAB.US,D,20110630,000000,25.8339,25.8527,25.8181,25.8279,16694.662896,0
+FAB.US,D,20110701,000000,26.0352,26.2543,26.0352,26.2454,18394.083362366,0
+FAB.US,D,20110705,000000,26.288,26.288,26.1353,26.1691,25471.135832687,0
+FAB.US,D,20110706,000000,26.1691,26.2622,26.1691,26.2206,40996.879844106,0
+FAB.US,D,20110707,000000,26.3823,26.5419,26.3823,26.5349,56959.329530265,0
+FAB.US,D,20110708,000000,26.2206,26.2454,26.1591,26.2454,6605.0472606719,0
+FAB.US,D,20110711,000000,25.7903,25.823,25.7358,25.7358,1947.5257688743,0
+FAB.US,D,20110712,000000,25.7804,25.8567,25.6931,25.6931,4143.1568402566,0
+FAB.US,D,20110713,000000,25.7804,26.0104,25.701,25.701,8287.3222386534,0
+FAB.US,D,20110714,000000,25.7903,25.8567,25.4234,25.4571,3334.2932117547,0
+FAB.US,D,20110715,000000,25.5404,25.5404,25.3818,25.5156,7261.6186099921,0
+FAB.US,D,20110718,000000,25.4234,25.4234,25.0675,25.1101,13172.777870154,0
+FAB.US,D,20110719,000000,25.4929,25.6356,25.4929,25.584,2123.0148852824,0
+FAB.US,D,20110720,000000,25.584,25.6613,25.5504,25.6207,6802.7246561662,0
+FAB.US,D,20110721,000000,25.8755,26.0431,25.8657,26.0352,3548.1075374933,0
+FAB.US,D,20110722,000000,26.0431,26.0431,25.7982,25.941,3864.7947935402,0
+FAB.US,D,20110725,000000,25.6931,25.9142,25.6931,25.7526,3849.6664214361,0
+FAB.US,D,20110726,000000,25.7358,25.7982,25.6862,25.7268,18132.866804034,0
+FAB.US,D,20110727,000000,25.6207,25.6207,25.0606,25.0675,22915.449505226,0
+FAB.US,D,20110728,000000,25.1101,25.2102,24.8662,24.8662,79939.32675647,0
+FAB.US,D,20110729,000000,24.65,24.9287,24.543,24.7958,10373.020472745,0
+FAB.US,D,20110801,000000,24.9901,25.0426,24.4379,24.6431,8943.8935879736,0
+FAB.US,D,20110802,000000,24.5004,24.5687,23.8687,23.8687,35787.677049578,0
+FAB.US,D,20110803,000000,24.0482,24.0482,23.4969,24.0135,228825.70509853,0
+FAB.US,D,20110804,000000,23.5237,23.7369,22.781,22.781,89008.281553838,0
+FAB.US,D,20110805,000000,22.8872,22.8872,22.083,22.6323,25394.485414026,0
+FAB.US,D,20110808,000000,22.0473,22.207,20.9706,20.9706,35188.593514253,0
+FAB.US,D,20110809,000000,21.3017,22.0216,20.572,21.9898,41274.233332683,0
+FAB.US,D,20110810,000000,21.734,21.7607,21.0211,21.0568,39999.415843373,0
+FAB.US,D,20110811,000000,21.3116,22.1891,21.2501,22.1504,10735.092845105,0
+FAB.US,D,20110812,000000,22.3874,22.3874,22.0652,22.1336,13745.638893831,0
+FAB.US,D,20110815,000000,22.549,22.6918,22.2942,22.6918,10753.24689163,0
+FAB.US,D,20110816,000000,22.4816,22.6571,22.2248,22.4985,6434.6009349652,0
+FAB.US,D,20110817,000000,22.7542,22.7542,22.3041,22.4181,9487.5064255827,0
+FAB.US,D,20110818,000000,21.6666,21.7419,21.2848,21.4732,53929.620876875,0
+FAB.US,D,20110819,000000,21.1658,21.617,21.1658,21.2155,6677.6634467719,0
+FAB.US,D,20110822,000000,21.5119,21.5119,21.0657,21.0885,12095.637776338,0
+FAB.US,D,20110823,000000,21.3354,21.855,21.1748,21.855,7075.0353540409,0
+FAB.US,D,20110824,000000,22.1802,22.2942,21.846,22.2942,6195.5726557196,0
+FAB.US,D,20110825,000000,22.3716,22.5758,21.7082,21.7251,6747.253958451,0
+FAB.US,D,20110826,000000,21.5655,22.1891,21.3721,22.1336,107985.31152129,0
+FAB.US,D,20110829,000000,22.4647,23.0586,22.4647,23.0586,13695.210986817,0
+FAB.US,D,20110830,000000,22.7711,23.2282,22.7711,23.133,173125.05612734,0
+FAB.US,D,20110831,000000,23.2034,23.4771,23.137,23.1945,64491.241721852,0
+FAB.US,D,20110901,000000,23.0924,23.2094,22.7274,22.7454,23331.984017161,0
+FAB.US,D,20110902,000000,22.204,22.3527,21.9779,22.0344,6928.7944237008,0
+FAB.US,D,20110906,000000,21.5575,21.6498,21.3443,21.617,6701.8688421385,0
+FAB.US,D,20110907,000000,22.1663,22.7007,22.1663,22.6918,29017.2262539,0
+FAB.US,D,20110908,000000,22.6571,22.7186,22.3041,22.3041,14935.737499357,0
+FAB.US,D,20110909,000000,21.8936,22.0394,21.617,21.7519,9645.8500536061,0
+FAB.US,D,20110912,000000,21.6904,21.9383,21.505,21.9293,21559.947364694,0
+FAB.US,D,20110913,000000,21.8619,22.2168,21.855,22.1415,6468.8919117346,0
+FAB.US,D,20110914,000000,22.2248,22.6749,22.0652,22.6571,10493.038891439,0
+FAB.US,D,20110915,000000,22.781,22.8782,22.5658,22.8782,13704.288010079,0
+FAB.US,D,20110916,000000,22.9476,22.9476,22.8345,22.8345,1740.7713501175,0
+FAB.US,D,20110919,000000,22.3121,22.6413,22.3121,22.6413,14022.992382407,0
+FAB.US,D,20110920,000000,22.4816,22.7949,22.322,22.3626,13830.357777614,0
+FAB.US,D,20110921,000000,22.322,22.3874,21.5903,21.5903,27375.29360153,0
+FAB.US,D,20110922,000000,20.9874,21.1658,20.6503,20.8694,150515.19973861,0
+FAB.US,D,20110923,000000,20.9546,21.1837,20.912,21.0707,53266.998178712,0
+FAB.US,D,20110926,000000,21.0311,21.5218,21.0311,21.5218,15142.491918114,0
+FAB.US,D,20110927,000000,22.2426,22.3388,21.9383,21.9819,7867.7620522983,0
+FAB.US,D,20110928,000000,21.7082,21.7519,21.2155,21.2155,6478.9774931374,0
+FAB.US,D,20110929,000000,21.7082,21.7776,21.4643,21.6498,16554.473314502,0
+FAB.US,D,20110930,000000,21.3721,21.5317,21.1332,21.266,33401.428489683,0
+FAB.US,D,20111003,000000,20.1417,21.0568,20.1417,20.1733,203074.19010285,0
+FAB.US,D,20111004,000000,19.9364,20.5035,19.9364,20.5035,9052.8178671234,0
+FAB.US,D,20111005,000000,21.0141,21.4643,20.8694,21.4306,7899.0273546469,0
+FAB.US,D,20111006,000000,21.497,21.855,21.497,21.855,4393.2792590452,0
+FAB.US,D,20111007,000000,21.9819,22.0473,21.5903,21.6498,14856.061406275,0
+FAB.US,D,20111010,000000,22.0066,22.3299,22.0066,22.2843,6449.7293070693,0
+FAB.US,D,20111011,000000,22.2763,22.5232,22.2763,22.5232,3003.4861417439,0
+FAB.US,D,20111012,000000,22.9476,23.0756,22.9476,22.9714,5383.6833527969,0
+FAB.US,D,20111013,000000,22.6065,22.913,22.4905,22.8345,15238.30494144,0
+FAB.US,D,20111014,000000,23.1588,23.3363,22.9971,23.3095,20847.905317659,0
+FAB.US,D,20111017,000000,23.1757,23.1757,22.5232,22.5232,30331.377510681,0
+FAB.US,D,20111018,000000,22.4727,23.372,22.4033,23.247,4650.4615848158,0
+FAB.US,D,20111019,000000,23.3531,23.3531,22.9308,22.9308,3063.9996301605,0
+FAB.US,D,20111020,000000,22.6065,23.0418,22.5907,23.0418,2064.5185131464,0
+FAB.US,D,20111021,000000,23.3453,23.5842,23.2877,23.4304,11366.450240918,0
+FAB.US,D,20111024,000000,23.5237,24.3208,23.5237,24.1702,244202.18250519,0
+FAB.US,D,20111025,000000,24.0671,24.0671,23.6328,23.6675,15310.92112754,0
+FAB.US,D,20111026,000000,23.8529,23.9976,23.5842,23.9976,32402.955930809,0
+FAB.US,D,20111027,000000,24.7125,25.3193,24.7036,25.1448,11538.913682906,0
+FAB.US,D,20111028,000000,25.1101,25.246,25.0774,25.2014,26891.185694197,0
+FAB.US,D,20111031,000000,24.7096,24.7928,24.4161,24.4161,40164.819378379,0
+FAB.US,D,20111101,000000,23.5842,23.835,23.3036,23.4969,19454.077967797,0
+FAB.US,D,20111102,000000,24.0859,24.0938,23.6853,23.9401,3871.8547005222,0
+FAB.US,D,20111103,000000,24.2118,24.658,24.1107,24.658,2843.1253974399,0
+FAB.US,D,20111104,000000,24.3506,24.5965,24.3238,24.5479,5266.6906085248,0
+FAB.US,D,20111107,000000,24.6659,24.6758,24.3635,24.6332,3472.4656769726,0
+FAB.US,D,20111108,000000,24.7779,25.0338,24.6431,25.0149,8370.0240061561,0
+FAB.US,D,20111109,000000,24.4041,24.4131,23.9153,23.9153,11531.853775924,0
+FAB.US,D,20111110,000000,24.1176,24.2118,23.8687,24.1107,5004.4654920529,0
+FAB.US,D,20111111,000000,24.6084,24.7701,24.6084,24.7373,8741.1734017779,0
+FAB.US,D,20111114,000000,24.6431,24.65,24.2683,24.3803,24222.540855025,0
+FAB.US,D,20111115,000000,24.312,24.7214,24.2277,24.6431,4754.3430732642,0
+FAB.US,D,20111116,000000,24.5777,24.7373,24.2197,24.2277,138716.07805551,0
+FAB.US,D,20111117,000000,24.1354,24.1354,23.4652,23.602,14576.690801419,0
+FAB.US,D,20111118,000000,23.7804,23.7804,23.5326,23.6328,9123.4169369428,0
+FAB.US,D,20111121,000000,23.0834,23.1925,22.913,23.133,20796.468852505,0
+FAB.US,D,20111122,000000,23.0924,23.1588,22.7711,22.8345,57726.842275016,0
+FAB.US,D,20111123,000000,22.4559,22.6155,22.1504,22.1504,21920.002620774,0
+FAB.US,D,20111125,000000,22.1187,22.3626,22.1009,22.1009,10275.190333139,0
+FAB.US,D,20111128,000000,22.6571,22.9397,22.6571,22.7274,20998.18048056,0
+FAB.US,D,20111129,000000,22.9645,23.0229,22.8345,22.9308,23110.1012263,0
+FAB.US,D,20111130,000000,23.6665,24.2613,23.608,24.2613,42138.5676589,0
+FAB.US,D,20111201,000000,24.3476,24.3476,24.1176,24.1275,13554.012847178,0
+FAB.US,D,20111202,000000,24.3556,24.4567,24.2277,24.2594,18392.066246085,0
+FAB.US,D,20111205,000000,24.6153,24.7779,24.3893,24.4844,20371.865875448,0
+FAB.US,D,20111206,000000,24.4507,24.7184,24.4161,24.6718,23207.931365907,0
+FAB.US,D,20111207,000000,24.2535,24.5568,24.1364,24.4259,11182.892659388,0
+FAB.US,D,20111208,000000,24.3833,24.4001,23.7359,23.7359,29552.770626387,0
+FAB.US,D,20111209,000000,23.8687,24.4081,23.8687,24.3566,13950.376196307,0
+FAB.US,D,20111212,000000,23.9223,23.9312,23.6516,23.8608,10386.131728569,0
+FAB.US,D,20111213,000000,24.1444,24.1702,23.3273,23.3363,14875.224010941,0
+FAB.US,D,20111214,000000,23.2094,23.2094,23.0924,23.133,20234.701968371,0
+FAB.US,D,20111215,000000,23.3363,23.3631,23.247,23.262,5126.5010270263,0
+FAB.US,D,20111216,000000,23.5911,23.7359,23.3065,23.4265,8661.4973086961,0
+FAB.US,D,20111219,000000,23.6328,23.6328,23.0229,23.0229,9989.7683794405,0
+FAB.US,D,20111220,000000,23.3185,23.8787,23.3185,23.8687,6478.9774931374,0
+FAB.US,D,20111221,000000,23.956,24.1196,23.7359,24.1027,29175.569881923,0
+FAB.US,D,20111222,000000,24.1027,24.4507,24.0948,24.3566,12512.172288272,0
+FAB.US,D,20111223,000000,24.4785,24.539,24.4001,24.539,5987.8096788226,0
+FAB.US,D,20111227,000000,24.4954,24.6193,24.4696,24.5568,6826.9300515328,0
+FAB.US,D,20111228,000000,24.2227,24.2297,24.0491,24.0591,13283.719265584,0
+FAB.US,D,20111229,000000,24.1642,24.3833,24.1642,24.3833,10292.335821523,0
+FAB.US,D,20111230,000000,24.3933,24.4279,24.3159,24.3159,10054.316100418,0
+FAB.US,D,20120103,000000,24.7521,24.9366,24.7244,24.7244,16275.102709644,0
+FAB.US,D,20120104,000000,24.5568,24.7661,24.4874,24.6897,9742.6716350727,0
+FAB.US,D,20120105,000000,24.3416,24.7928,24.3328,24.7521,81627.653083292,0
+FAB.US,D,20120106,000000,24.8364,24.8364,24.7433,24.7601,3609.6295840502,0
+FAB.US,D,20120109,000000,24.6996,24.8732,24.6996,24.8117,4486.0666079507,0
+FAB.US,D,20120110,000000,25.1269,25.2539,25.1101,25.1448,4739.2147011601,0
+FAB.US,D,20120111,000000,25.1448,25.3065,25.1359,25.3065,5603.5490273772,0
+FAB.US,D,20120112,000000,25.3461,25.4254,25.0833,25.4026,6749.2710747315,0
+FAB.US,D,20120113,000000,24.9792,25.1537,24.9792,25.0833,6692.791818876,0
+FAB.US,D,20120117,000000,25.2014,25.3381,25.0764,25.0764,8521.3077271976,0
+FAB.US,D,20120118,000000,25.4086,25.6643,25.3926,25.6643,40248.529704021,0
+FAB.US,D,20120119,000000,25.6891,25.8716,25.6891,25.8279,8575.7698667726,0
+FAB.US,D,20120120,000000,25.8795,25.9192,25.8012,25.8439,2864.3051183858,0
+FAB.US,D,20120123,000000,25.9638,26.1056,25.8884,25.9638,20996.16336428,0
+FAB.US,D,20120124,000000,25.7655,26.056,25.7655,26.0481,4765.4372128073,0
+FAB.US,D,20120125,000000,25.9737,26.3237,25.8884,26.3237,14531.305685106,0
+FAB.US,D,20120126,000000,26.4139,26.4139,25.9985,25.9985,6786.5877259217,0
+FAB.US,D,20120127,000000,25.947,26.2533,25.947,26.1661,12825.833869898,0
+FAB.US,D,20120130,000000,25.8527,26.0719,25.7943,25.9817,25775.720391051,0
+FAB.US,D,20120131,000000,26.1601,26.1601,25.7238,25.939,13865.657312524,0
+FAB.US,D,20120201,000000,26.3604,26.527,26.3604,26.3961,12561.591637145,0
+FAB.US,D,20120202,000000,26.3961,26.5507,26.3823,26.5091,3175.9495837313,0
+FAB.US,D,20120203,000000,26.8502,27.0971,26.8502,27.0208,14728.983080601,0
+FAB.US,D,20120206,000000,26.9375,26.9642,26.9097,26.9375,5324.1784225206,0
+FAB.US,D,20120207,000000,26.9187,27.0307,26.9187,27.0307,3298.993676845,0
+FAB.US,D,20120208,000000,27.0891,27.2349,26.8997,27.1051,31637.460302339,0
+FAB.US,D,20120209,000000,27.1407,27.1913,26.9187,27.0891,21296.713690082,0
+FAB.US,D,20120210,000000,26.9097,26.9097,26.7391,26.8006,31516.433325506,0
+FAB.US,D,20120213,000000,26.983,27.1051,26.8413,26.992,9361.4366580481,0
+FAB.US,D,20120214,000000,26.8096,26.9097,26.7313,26.7313,6096.7339579725,0
+FAB.US,D,20120215,000000,26.9742,27.0733,26.8552,26.8651,5818.3719112561,0
+FAB.US,D,20120216,000000,26.8909,27.4065,26.8156,27.4065,50284.691757914,0
+FAB.US,D,20120217,000000,27.5076,27.5076,27.3797,27.3985,4476.9895846882,0
+FAB.US,D,20120221,000000,27.458,27.5819,27.2082,27.2865,21025.411550348,0
+FAB.US,D,20120222,000000,27.2865,27.3718,27.1051,27.1576,9618.6189838187,0
+FAB.US,D,20120223,000000,27.1913,27.3797,26.999,27.338,14679.563731727,0
+FAB.US,D,20120224,000000,27.4065,27.4917,27.3113,27.3291,18727.916106797,0
+FAB.US,D,20120227,000000,27.2507,27.4163,27.0891,27.338,21104.079085289,0
+FAB.US,D,20120228,000000,27.3648,27.5076,27.2439,27.3985,60972.382370426,0
+FAB.US,D,20120229,000000,27.459,27.459,27.0208,27.0455,21072.813782941,0
+FAB.US,D,20120301,000000,27.2677,27.3896,27.1308,27.2349,14696.709220112,0
+FAB.US,D,20120302,000000,27.1666,27.1666,26.8997,27.0168,6293.4027953265,0
+FAB.US,D,20120305,000000,26.8909,26.8909,26.6628,26.7163,13118.315730578,0
+FAB.US,D,20120306,000000,26.4586,26.4586,26.0719,26.2017,11508.656938697,0
+FAB.US,D,20120307,000000,26.2602,26.4714,26.2355,26.4714,35789.694165858,0
+FAB.US,D,20120308,000000,26.6539,26.7907,26.5507,26.7907,7370.5428891419,0
+FAB.US,D,20120309,000000,26.8413,27.1913,26.8334,27.0643,8551.5644714059,0
+FAB.US,D,20120312,000000,27.0643,27.0891,26.8909,26.9553,5301.9901434345,0
+FAB.US,D,20120313,000000,27.0823,27.5413,27.0823,27.5413,3578.3642817016,0
+FAB.US,D,20120314,000000,27.5651,27.5919,27.3202,27.3718,14998.268104055,0
+FAB.US,D,20120315,000000,27.4065,27.688,27.3985,27.6692,7754.8035405874,0
+FAB.US,D,20120316,000000,27.6523,27.6523,27.6295,27.6295,425.61153519676,0
+FAB.US,D,20120319,000000,27.6623,27.9597,27.6623,27.8308,5704.4048414049,0
+FAB.US,D,20120320,000000,27.6623,27.7058,27.5582,27.5582,3073.076653423,0
+FAB.US,D,20120321,000000,27.5234,27.6295,27.5076,27.5819,14088.548661525,0
+FAB.US,D,20120322,000000,27.3113,27.3291,27.1051,27.2082,8980.2016810235,0
+FAB.US,D,20120323,000000,27.2439,27.4343,27.2439,27.3718,6783.5620515009,0
+FAB.US,D,20120326,000000,27.6444,27.8646,27.6444,27.8566,24807.504576385,0
+FAB.US,D,20120327,000000,27.9022,27.9092,27.7058,27.7058,11377.544380461,0
+FAB.US,D,20120328,000000,27.7248,27.7248,27.226,27.3568,7604.5283776861,0
+FAB.US,D,20120329,000000,27.1834,27.3023,27.0971,27.3023,6815.8359119898,0
+FAB.US,D,20120330,000000,27.4778,27.5076,27.3222,27.3222,26845.800577884,0
+FAB.US,D,20120402,000000,27.3568,27.688,27.3568,27.688,2557.7034437416,0
+FAB.US,D,20120403,000000,27.5146,27.5582,27.3113,27.4343,45222.738451866,0
+FAB.US,D,20120404,000000,27.1834,27.1834,26.9454,27.0168,8753.2760994613,0
+FAB.US,D,20120405,000000,27.0307,27.0307,26.8502,26.9097,13221.188660887,0
+FAB.US,D,20120409,000000,26.3823,26.5349,26.3415,26.4814,13129.409870122,0
+FAB.US,D,20120410,000000,26.4229,26.4229,25.8795,25.9281,56153.491576184,0
+FAB.US,D,20120411,000000,26.1502,26.2702,26.1056,26.1502,5995.8781439448,0
+FAB.US,D,20120412,000000,26.4229,26.6906,26.4229,26.637,7672.1017730847,0
+FAB.US,D,20120413,000000,26.3763,26.3763,26.2107,26.2107,2539.5493972167,0
+FAB.US,D,20120416,000000,26.3237,26.404,26.0401,26.3237,9402.7875417994,0
+FAB.US,D,20120417,000000,26.3763,26.7313,26.3763,26.6985,8109.8160059647,0
+FAB.US,D,20120418,000000,26.4814,26.5002,26.3823,26.4328,21947.233690561,0
+FAB.US,D,20120419,000000,26.4814,26.646,26.2186,26.3327,16325.530616658,0
+FAB.US,D,20120420,000000,26.4139,26.4139,26.3505,26.3505,959.13879140312,0
+FAB.US,D,20120423,000000,26.0976,26.1244,25.9023,26.0798,10161.223263287,0
+FAB.US,D,20120424,000000,26.2355,26.2533,26.1581,26.2107,3480.5341420948,0
+FAB.US,D,20120425,000000,26.3415,26.5507,26.3415,26.5507,10848.051356816,0
+FAB.US,D,20120426,000000,26.6282,26.8006,26.6282,26.8006,9459.2667976549,0
+FAB.US,D,20120427,000000,26.8006,26.8651,26.6807,26.8651,12404.256567263,0
+FAB.US,D,20120430,000000,26.7293,26.7541,26.6787,26.7541,2689.8245601179,0
+FAB.US,D,20120501,000000,26.6807,27.1051,26.6807,26.9454,9289.8290300885,0
+FAB.US,D,20120502,000000,26.637,26.7233,26.5875,26.6807,6367.0275395667,0
+FAB.US,D,20120503,000000,26.6212,26.6212,26.2702,26.3415,65343.473350385,0
+FAB.US,D,20120504,000000,26.1929,26.1929,25.7566,25.8617,14527.271452546,0
+FAB.US,D,20120507,000000,25.7228,25.8884,25.7228,25.8279,10280.23312384,0
+FAB.US,D,20120508,000000,25.6158,25.7754,25.4433,25.7388,26852.860484866,0
+FAB.US,D,20120509,000000,25.3738,25.7308,25.3738,25.6307,30654.11611557,0
+FAB.US,D,20120510,000000,25.8617,25.8617,25.7308,25.7308,2341.8720017224,0
+FAB.US,D,20120511,000000,25.7655,25.8527,25.5612,25.5612,29865.423649873,0
+FAB.US,D,20120514,000000,25.1954,25.4691,25.1954,25.3738,3902.1114447305,0
+FAB.US,D,20120515,000000,25.2885,25.3381,25.0764,25.0833,6429.5581442638,0
+FAB.US,D,20120516,000000,25.3381,25.3381,24.9792,24.9792,4165.3451193427,0
+FAB.US,D,20120517,000000,24.6292,24.7839,24.4954,24.4954,16423.360756266,0
+FAB.US,D,20120518,000000,24.4329,24.5895,24.1979,24.2535,77088.132893908,0
+FAB.US,D,20120521,000000,24.3238,24.6818,24.306,24.6818,90788.386671426,0
+FAB.US,D,20120522,000000,24.7661,24.9138,24.539,24.539,2730.166885729,0
+FAB.US,D,20120523,000000,24.4329,24.6897,24.2613,24.6897,8265.1339595674,0
+FAB.US,D,20120524,000000,24.7244,24.7521,24.539,24.656,3955.5650261651,0
+FAB.US,D,20120525,000000,24.7661,24.7928,24.7601,24.7661,3676.1944213085,0
+FAB.US,D,20120529,000000,25.0416,25.1181,24.9613,25.1002,2093.7666992144,0
+FAB.US,D,20120530,000000,24.7244,24.7661,24.6193,24.7184,5488.5733993857,0
+FAB.US,D,20120531,000000,24.3586,24.7561,24.3586,24.7561,17213.061780102,0
+FAB.US,D,20120601,000000,24.2227,24.2227,23.9054,23.9808,23661.782529031,0
+FAB.US,D,20120604,000000,23.9401,23.9401,23.6585,23.834,17626.570617615,0
+FAB.US,D,20120605,000000,23.7944,24.1374,23.7944,24.1374,11609.512752725,0
+FAB.US,D,20120606,000000,24.297,24.6659,24.297,24.5667,23313.829970635,0
+FAB.US,D,20120607,000000,24.9941,25.0962,24.6659,24.6838,12580.754241812,0
+FAB.US,D,20120608,000000,24.5232,24.8394,24.5232,24.7968,2782.6119090233,0
+FAB.US,D,20120611,000000,25.0318,25.0318,24.6471,24.6471,2244.0418621156,0
+FAB.US,D,20120612,000000,24.4696,24.6193,24.4081,24.6193,9021.5525647749,0
+FAB.US,D,20120613,000000,24.4874,24.5568,24.2703,24.2703,1971.7311642409,0
+FAB.US,D,20120614,000000,24.3416,24.6391,24.3416,24.5568,1534.0169313608,0
+FAB.US,D,20120615,000000,24.6838,24.9187,24.6838,24.9187,3546.0904212128,0
+FAB.US,D,20120618,000000,24.7839,24.9445,24.7601,24.9445,23865.511273367,0
+FAB.US,D,20120619,000000,24.9881,25.364,24.9881,25.2975,33738.286908536,0
+FAB.US,D,20120620,000000,25.3065,25.3926,25.1181,25.2539,3318.1562815103,0
+FAB.US,D,20120621,000000,25.2608,25.2608,24.5499,24.5757,7431.0563775585,0
+FAB.US,D,20120622,000000,24.6838,24.8315,24.6421,24.8236,20991.120573579,0
+FAB.US,D,20120625,000000,24.4527,24.4527,24.2535,24.4091,1594.5304197774,0
+FAB.US,D,20120626,000000,24.3526,24.5142,24.2535,24.5052,6328.7023302361,0
+FAB.US,D,20120627,000000,24.7214,24.8315,24.7214,24.8156,4655.5043755171,0
+FAB.US,D,20120628,000000,24.6223,24.7879,24.6223,24.6838,3721.5795376209,0
+FAB.US,D,20120629,000000,25.4681,25.6713,25.4006,25.6653,62598.178092552,0
+FAB.US,D,20120702,000000,25.6307,25.7139,25.6307,25.6307,42345.322077656,0
+FAB.US,D,20120703,000000,25.8964,26.0996,25.8359,26.0996,8541.4788900032,0
+FAB.US,D,20120705,000000,26.0917,26.1363,25.9043,26.0273,4787.6254918934,0
+FAB.US,D,20120706,000000,25.7764,25.7764,25.6713,25.7238,3454.3116304476,0
+FAB.US,D,20120709,000000,25.5345,25.6237,25.5166,25.6237,2859.2623276844,0
+FAB.US,D,20120710,000000,25.5345,25.586,25.1845,25.2608,17558.997222217,0
+FAB.US,D,20120711,000000,25.3441,25.4423,25.1934,25.1934,5114.398329343,0
+FAB.US,D,20120712,000000,24.9584,25.1329,24.895,25.1329,4744.2574918615,0
+FAB.US,D,20120713,000000,25.1429,25.4681,25.1429,25.4681,5603.5490273772,0
+FAB.US,D,20120716,000000,25.3818,25.4086,25.2866,25.363,3377.6612117866,0
+FAB.US,D,20120717,000000,25.4581,25.4869,25.1746,25.4869,10790.56354282,0
+FAB.US,D,20120718,000000,25.4779,25.8964,25.4779,25.7962,7726.5639126596,0
+FAB.US,D,20120719,000000,25.93,25.93,25.7863,25.7863,4160.3023286413,0
+FAB.US,D,20120720,000000,25.6971,25.6971,25.4869,25.5434,3289.9166535825,0
+FAB.US,D,20120723,000000,24.9941,25.245,24.9495,25.1934,3237.4716302881,0
+FAB.US,D,20120724,000000,24.8781,24.8781,24.6659,24.6659,4190.5590728496,0
+FAB.US,D,20120725,000000,24.7621,24.8315,24.6659,24.6659,2933.8956300648,0
+FAB.US,D,20120726,000000,25.0288,25.2082,25.0288,25.2082,2089.7324666533,0
+FAB.US,D,20120727,000000,25.3193,25.8964,25.2697,25.8726,4523.3832591409,0
+FAB.US,D,20120730,000000,25.8627,25.8627,25.7139,25.8458,5484.5391668246,0
+FAB.US,D,20120731,000000,25.7863,25.8547,25.6653,25.6653,4682.7354453046,0
+FAB.US,D,20120801,000000,25.706,25.706,25.5255,25.5255,1818.4303269188,0
+FAB.US,D,20120802,000000,25.1061,25.1429,25.0734,25.1329,720.11051215755,0
+FAB.US,D,20120803,000000,25.7764,25.9122,25.6059,25.8022,5485.5477249648,0
+FAB.US,D,20120806,000000,25.9122,26.0996,25.9122,26.0352,2336.8292110211,0
+FAB.US,D,20120807,000000,26.291,26.4674,26.291,26.3555,1566.2907918497,0
+FAB.US,D,20120808,000000,26.2057,26.4368,26.2057,26.4368,4351.9283752939,0
+FAB.US,D,20120809,000000,26.5567,26.6112,26.4674,26.6112,2460.8818622751,0
+FAB.US,D,20120810,000000,26.4873,26.5478,26.3991,26.5478,3531.9706072489,0
+FAB.US,D,20120813,000000,26.3555,26.4873,26.3555,26.4873,8242.9456804813,0
+FAB.US,D,20120814,000000,26.6112,26.6112,26.3941,26.3941,6332.7365627972,0
+FAB.US,D,20120815,000000,26.4368,26.5478,26.4189,26.4962,7195.0537727338,0
+FAB.US,D,20120816,000000,26.4873,26.7986,26.4873,26.7986,2688.8160019776,0
+FAB.US,D,20120817,000000,26.8314,26.9265,26.8314,26.9087,1187.0729311056,0
+FAB.US,D,20120820,000000,26.8492,26.9444,26.7719,26.9167,25220.004855758,0
+FAB.US,D,20120821,000000,27.0455,27.2082,26.9365,26.9365,11695.240194648,0
+FAB.US,D,20120822,000000,26.7888,26.8899,26.7133,26.8492,5611.6174924994,0
+FAB.US,D,20120823,000000,26.7888,26.7888,26.409,26.4536,24037.974715355,0
+FAB.US,D,20120824,000000,26.3991,26.634,26.3991,26.5657,93627.477836305,0
+FAB.US,D,20120827,000000,26.6182,26.7293,26.5131,26.5924,16015.903267594,0
+FAB.US,D,20120828,000000,26.5131,26.6688,26.5131,26.5657,19263.460479285,0
+FAB.US,D,20120829,000000,26.6509,26.7133,26.5399,26.6787,8292.3650293548,0
+FAB.US,D,20120830,000000,26.4536,26.5052,26.3991,26.3991,9158.7164718525,0
+FAB.US,D,20120831,000000,26.5052,26.7045,26.5052,26.5567,3955.5650261651,0
+FAB.US,D,20120904,000000,26.5052,26.6876,26.3366,26.6509,6222.8037255071,0
+FAB.US,D,20120905,000000,26.6262,26.763,26.5657,26.6688,31738.316116367,0
+FAB.US,D,20120906,000000,26.7986,27.2697,26.7986,27.2002,54204.957249169,0
+FAB.US,D,20120907,000000,27.4689,27.5681,27.3817,27.4778,16548.421965659,0
+FAB.US,D,20120910,000000,27.5016,27.5949,27.3916,27.4361,2448.7791645918,0
+FAB.US,D,20120911,000000,27.5849,27.7,27.5354,27.5601,3117.4532115952,0
+FAB.US,D,20120912,000000,27.7,27.7366,27.5949,27.692,2534.5066065153,0
+FAB.US,D,20120913,000000,27.5354,28.2482,27.5354,28.1045,5664.0625157938,0
+FAB.US,D,20120914,000000,28.2304,28.6528,28.2304,28.4128,6283.3172139237,0
+FAB.US,D,20120917,000000,28.388,28.388,28.1124,28.1372,4770.4800035087,0
+FAB.US,D,20120918,000000,28.1193,28.1193,27.9657,28.042,3917.2398168346,0
+FAB.US,D,20120919,000000,28.1293,28.1293,28.0192,28.0787,2619.2254902985,0
+FAB.US,D,20120920,000000,27.8606,28.0004,27.6831,27.9557,50611.464595364,0
+FAB.US,D,20120921,000000,28.1372,28.1719,27.9755,27.9855,16187.358151441,0
+FAB.US,D,20120924,000000,27.923,27.923,27.8031,27.9062,3343.3702350172,0
+FAB.US,D,20120925,000000,27.9141,27.9855,27.3916,27.4183,12363.914241652,0
+FAB.US,D,20120926,000000,27.2954,27.3578,27.1308,27.2607,6406.3613070374,0
+FAB.US,D,20120927,000000,27.4361,27.5949,27.339,27.5354,12689.678520961,0
+FAB.US,D,20120928,000000,27.2627,27.4193,27.2627,27.3698,35106.900304891,0
+FAB.US,D,20121001,000000,27.5601,27.5601,27.3311,27.3737,8706.8824250085,0
+FAB.US,D,20121002,000000,27.4937,27.4937,27.3311,27.4689,1354.4935823916,0
+FAB.US,D,20121003,000000,27.2865,27.3995,27.2865,27.3578,2750.3380485345,0
+FAB.US,D,20121004,000000,27.4361,27.6474,27.3995,27.6474,5258.6221434026,0
+FAB.US,D,20121005,000000,27.8031,27.8209,27.5542,27.6395,7204.1307959963,0
+FAB.US,D,20121008,000000,27.5016,27.6137,27.4689,27.4937,3358.4986071213,0
+FAB.US,D,20121009,000000,27.4937,27.5601,27.3122,27.3122,7616.6310753695,0
+FAB.US,D,20121010,000000,27.339,27.339,27.1209,27.1407,7307.0037263045,0
+FAB.US,D,20121011,000000,27.2954,27.459,27.2865,27.3817,10263.087635455,0
+FAB.US,D,20121012,000000,27.3033,27.3311,27.0396,27.1139,9845.5445653809,0
+FAB.US,D,20121015,000000,27.0068,27.2607,27.0068,27.2449,2481.0530250806,0
+FAB.US,D,20121016,000000,27.5076,27.6563,27.5076,27.6325,14097.625684787,0
+FAB.US,D,20121017,000000,27.7663,27.93,27.7505,27.93,20128.803363642,0
+FAB.US,D,20121018,000000,27.8606,27.9925,27.8606,27.9141,4962.1060501612,0
+FAB.US,D,20121019,000000,27.7663,27.8685,27.2865,27.3916,16602.884105235,0
+FAB.US,D,20121022,000000,27.4431,27.4431,27.2082,27.2865,3551.1332119142,0
+FAB.US,D,20121023,000000,26.9167,27.1139,26.8542,27.1139,6036.2204695559,0
+FAB.US,D,20121024,000000,27.0068,27.0208,26.9365,26.9543,1891.0465130188,0
+FAB.US,D,20121025,000000,27.1407,27.1407,26.9167,27.0208,8900.5255879417,0
+FAB.US,D,20121026,000000,27.0068,27.0307,26.9167,27.0158,1982.8253037839,0
+FAB.US,D,20121031,000000,27.0396,27.0891,26.8799,27.0307,7480.4757264321,0
+FAB.US,D,20121101,000000,27.3737,27.5166,27.3737,27.5076,17347.200012759,0
+FAB.US,D,20121102,000000,27.3311,27.3311,27.1834,27.1834,4811.83088726,0
+FAB.US,D,20121105,000000,27.2697,27.339,27.2697,27.339,1181.021582264,0
+FAB.US,D,20121106,000000,27.5016,27.7188,27.5016,27.576,20480.790154598,0
+FAB.US,D,20121107,000000,27.1496,27.4085,26.763,26.8799,6843.0669817772,0
+FAB.US,D,20121108,000000,26.8899,26.991,26.5399,26.5657,9204.1015881649,0
+FAB.US,D,20121109,000000,26.4962,26.7798,26.3862,26.5567,9477.4208441799,0
+FAB.US,D,20121112,000000,26.634,26.634,26.4446,26.5329,10078.521495785,0
+FAB.US,D,20121113,000000,26.4873,26.5835,26.3643,26.3643,1148.7477217751,0
+FAB.US,D,20121114,000000,26.5399,26.5399,25.8964,25.939,29917.868673168,0
+FAB.US,D,20121115,000000,25.9489,26.0917,25.7476,25.8815,70540.573447231,0
+FAB.US,D,20121116,000000,25.7863,25.9995,25.7764,25.9925,9783.0139606838,0
+FAB.US,D,20121119,000000,26.409,26.5924,26.409,26.5567,17390.568012791,0
+FAB.US,D,20121120,000000,26.523,26.5567,26.3991,26.5567,15301.844104278,0
+FAB.US,D,20121121,000000,26.5131,26.7223,26.5131,26.7223,6649.4238188441,0
+FAB.US,D,20121123,000000,26.999,26.999,26.999,26.999,640.43441907569,0
+FAB.US,D,20121126,000000,26.9632,27.0068,26.8799,27.0068,2493.1557227639,0
+FAB.US,D,20121127,000000,27.0455,27.1923,27.0068,27.0068,65389.867024838,0
+FAB.US,D,20121128,000000,26.8987,27.1496,26.8987,27.1407,777.59832615332,0
+FAB.US,D,20121129,000000,27.4183,27.4778,27.2607,27.4183,28577.49490474,0
+FAB.US,D,20121130,000000,27.4293,27.4441,27.2974,27.4441,10812.751821906,0
+FAB.US,D,20121203,000000,27.4183,27.5354,27.2517,27.3122,26095.433321519,0
+FAB.US,D,20121204,000000,27.4361,27.4431,27.2082,27.3668,8136.0385176119,0
+FAB.US,D,20121205,000000,27.3995,27.6325,27.3311,27.5076,7134.5402843172,0
+FAB.US,D,20121206,000000,27.576,27.6047,27.4431,27.576,6037.2290276962,0
+FAB.US,D,20121207,000000,27.5949,27.6831,27.5681,27.6395,6579.833307165,0
+FAB.US,D,20121210,000000,27.5949,27.8031,27.5949,27.7941,2534.5066065153,0
+FAB.US,D,20121211,000000,27.9755,28.052,27.8874,28.0093,10341.755170397,0
+FAB.US,D,20121212,000000,28.1124,28.1967,27.9925,28.052,34044.888583179,0
+FAB.US,D,20121213,000000,27.8972,27.9657,27.7,27.8031,10070.453030662,0
+FAB.US,D,20121214,000000,27.8209,27.8685,27.7366,27.8209,4629.2818638699,0
+FAB.US,D,20121217,000000,27.9855,28.042,27.9062,28.0004,3038.7856766536,0
+FAB.US,D,20121218,000000,28.1551,28.6439,28.1551,28.6439,6221.7951673668,0
+FAB.US,D,20121219,000000,28.5139,28.7023,28.5139,28.5139,17796.008385181,0
+FAB.US,D,20121220,000000,28.6617,28.7648,28.5646,28.7648,7945.4210290996,0
+FAB.US,D,20121221,000000,28.2482,28.2582,28.0588,28.2582,9092.1516345942,0
+FAB.US,D,20121224,000000,28.1124,28.1124,28.0588,28.0588,3633.8349794169,0
+FAB.US,D,20121226,000000,27.9925,28.052,27.9557,27.9557,6990.3164702576,0
+FAB.US,D,20121227,000000,28.0004,28.0004,27.5949,27.9855,9856.6387049239,0
+FAB.US,D,20121228,000000,27.7663,27.8447,27.7277,27.7941,6565.7134932012,0
+FAB.US,D,20121231,000000,27.6265,28.16,27.6265,28.1521,12287.263822991,0
+FAB.US,D,20130102,000000,28.6935,28.8649,28.6785,28.8005,15248.390522843,0
+FAB.US,D,20130103,000000,29.0732,29.092,28.8491,28.9452,12482.924102204,0
+FAB.US,D,20130104,000000,29.1088,29.2447,29.092,29.1941,37814.878911534,0
+FAB.US,D,20130107,000000,29.0187,29.0474,28.9532,29.0474,7358.4401914586,0
+FAB.US,D,20130108,000000,28.9869,28.9949,28.7748,28.8184,13486.43945178,0
+FAB.US,D,20130109,000000,28.971,28.979,28.8491,28.8649,8820.8494948598,0
+FAB.US,D,20130110,000000,28.9354,29.092,28.9185,29.0732,24933.57434392,0
+FAB.US,D,20130111,000000,29.0028,29.0107,28.9274,28.9949,12493.009683607,0
+FAB.US,D,20130114,000000,29.0474,29.0474,29.0474,29.0474,1285.9116288528,0
+FAB.US,D,20130115,000000,29.0187,29.1684,28.9452,29.1515,31205.797418301,0
+FAB.US,D,20130116,000000,29.1773,29.2021,29.1248,29.1515,3652.9975840821,0
+FAB.US,D,20130117,000000,29.1773,29.5094,29.1773,29.4758,16372.932849252,0
+FAB.US,D,20130118,000000,29.3905,29.5799,29.3677,29.5551,14847.992941153,0
+FAB.US,D,20130122,000000,29.5362,29.8446,29.5362,29.8356,12605.968195318,0
+FAB.US,D,20130123,000000,29.7494,29.8356,29.7425,29.795,9612.567634977,0
+FAB.US,D,20130124,000000,29.9636,29.9636,29.8128,29.8803,7326.1663309698,0
+FAB.US,D,20130125,000000,30.1063,30.1063,29.9725,30.0162,10543.466798453,0
+FAB.US,D,20130128,000000,30.15,30.15,29.9814,30.1311,279683.25788013,0
+FAB.US,D,20130129,000000,30.033,30.15,30.023,30.1311,6411.4040977388,0
+FAB.US,D,20130130,000000,30.1728,30.2045,29.9179,29.9179,110348.36324395,0
+FAB.US,D,20130131,000000,29.9547,30.1053,29.9547,30.0885,28542.19536983,0
+FAB.US,D,20130201,000000,30.2829,30.371,30.2313,30.2581,9823.3562862948,0
+FAB.US,D,20130204,000000,30.1648,30.1966,29.9239,29.9239,9929.2548910239,0
+FAB.US,D,20130205,000000,30.1808,30.2491,30.1222,30.1222,11507.648380557,0
+FAB.US,D,20130206,000000,30.1143,30.3096,30.1143,30.2739,42250.517612471,0
+FAB.US,D,20130207,000000,30.3542,30.386,30.1401,30.2997,31062.582162381,0
+FAB.US,D,20130208,000000,30.4633,30.5594,30.4563,30.5594,12830.8766606,0
+FAB.US,D,20130211,000000,30.4713,30.5416,30.4633,30.4801,12869.20186993,0
+FAB.US,D,20130212,000000,30.6279,30.6963,30.5674,30.614,83409.775317162,0
+FAB.US,D,20130213,000000,30.6784,30.7727,30.6279,30.7042,29353.076114613,0
+FAB.US,D,20130214,000000,30.73,30.8688,30.73,30.8271,7718.4954475374,0
+FAB.US,D,20130215,000000,30.7825,30.7825,30.6447,30.6784,7530.9036334459,0
+FAB.US,D,20130219,000000,30.8866,31.0037,30.8768,31.0037,13112.264381737,0
+FAB.US,D,20130220,000000,30.9263,30.9263,30.4097,30.4097,11726.505496997,0
+FAB.US,D,20130221,000000,30.2829,30.2997,30.033,30.1886,7216.2334936796,0
+FAB.US,D,20130222,000000,30.371,30.4385,30.2669,30.4385,21138.370062059,0
+FAB.US,D,20130225,000000,30.3542,30.3542,29.9299,29.9299,13054.776567742,0
+FAB.US,D,20130226,000000,29.9179,29.9725,29.674,29.9487,17233.232942907,0
+FAB.US,D,20130227,000000,29.9556,30.4197,29.9556,30.3632,11134.481868654,0
+FAB.US,D,20130228,000000,30.38,30.4663,30.2907,30.3007,8698.8139598863,0
+FAB.US,D,20130301,000000,30.1648,30.2412,30.0518,30.1808,12410.307916104,0
+FAB.US,D,20130304,000000,30.15,30.2491,30.0072,30.2234,32283.946070256,0
+FAB.US,D,20130305,000000,30.498,30.615,30.4891,30.5862,7921.215633733,0
+FAB.US,D,20130306,000000,30.6973,30.723,30.6289,30.6378,9484.4807511619,0
+FAB.US,D,20130307,000000,30.7152,30.8361,30.7152,30.8361,22287.117783834,0
+FAB.US,D,20130308,000000,30.9422,31.1048,30.9214,31.1048,12497.043916168,0
+FAB.US,D,20130311,000000,30.9849,31.1325,30.9689,31.1236,15613.488569623,0
+FAB.US,D,20130312,000000,31.0582,31.1851,31.0582,31.0949,7524.8522846043,0
+FAB.US,D,20130313,000000,31.1028,31.2446,31.1028,31.2099,16654.320570389,0
+FAB.US,D,20130314,000000,31.3735,31.5539,31.3646,31.5539,8801.6868901945,0
+FAB.US,D,20130315,000000,31.4985,31.6184,31.4667,31.5906,16844.938058901,0
+FAB.US,D,20130318,000000,31.3735,31.5361,31.3041,31.3904,7738.6666103429,0
+FAB.US,D,20130319,000000,31.44,31.44,31.0701,31.2208,26944.639275631,0
+FAB.US,D,20130320,000000,31.3765,31.4816,31.3339,31.423,9400.7704255189,0
+FAB.US,D,20130321,000000,31.317,31.3765,31.087,31.197,48698.229803259,0
+FAB.US,D,20130322,000000,31.2288,31.2664,31.1871,31.2109,15568.10345331,0
+FAB.US,D,20130325,000000,31.4816,31.4816,31.087,31.1713,33637.431094508,0
+FAB.US,D,20130326,000000,31.317,31.4032,31.2833,31.3577,11168.772845424,0
+FAB.US,D,20130327,000000,31.2288,31.5311,31.2288,31.4985,14429.441312938,0
+FAB.US,D,20130328,000000,31.4568,31.6343,31.4568,31.5738,10925.710333618,0
+FAB.US,D,20130401,000000,31.3675,31.3675,31.197,31.317,64778.68079183,0
+FAB.US,D,20130402,000000,31.4032,31.423,31.2049,31.2565,4802.7538639975,0
+FAB.US,D,20130403,000000,31.2565,31.2565,30.8093,30.9046,12239.861590397,0
+FAB.US,D,20130404,000000,30.7468,31.0057,30.7468,31.0057,9161.7421462733,0
+FAB.US,D,20130405,000000,30.5952,30.9214,30.5952,30.8361,10594.903263607,0
+FAB.US,D,20130408,000000,30.9422,31.1435,30.8549,31.1435,10831.914426571,0
+FAB.US,D,20130409,000000,31.1791,31.3497,31.1791,31.2833,5889.9795392158,0
+FAB.US,D,20130410,000000,31.4816,31.6937,31.4667,31.6937,7558.1347032334,0
+FAB.US,D,20130411,000000,31.6084,31.8504,31.6084,31.8018,7953.4894942219,0
+FAB.US,D,20130412,000000,31.6006,31.6184,31.4816,31.5311,25774.71183291,0
+FAB.US,D,20130415,000000,31.2972,31.4736,30.4811,30.5773,9230.3240998121,0
+FAB.US,D,20130416,000000,30.7468,30.9521,30.6695,30.9422,43659.473334437,0
+FAB.US,D,20130417,000000,30.8193,30.8193,30.2839,30.4573,31538.621604592,0
+FAB.US,D,20130418,000000,30.4305,30.498,30.2313,30.3642,31921.873697897,0
+FAB.US,D,20130419,000000,30.4722,30.5426,30.386,30.5079,4988.3285618084,0
+FAB.US,D,20130422,000000,30.2907,30.6606,30.2839,30.6289,23179.691737979,0
+FAB.US,D,20130423,000000,31.0057,31.0334,30.7746,31.0155,8651.4117272933,0
+FAB.US,D,20130424,000000,31.197,31.3427,31.1613,31.3071,37871.358167389,0
+FAB.US,D,20130425,000000,31.3577,31.6601,31.3577,31.4736,29290.545509915,0
+FAB.US,D,20130426,000000,31.4032,31.4032,31.2208,31.3071,11442.092101438,0
+FAB.US,D,20130429,000000,31.5579,31.5906,31.5233,31.5391,9927.2377747433,0
+FAB.US,D,20130430,000000,31.4945,31.665,31.4538,31.6144,10885.368008006,0
+FAB.US,D,20130501,000000,31.6601,31.6601,31.1713,31.197,11661.95777602,0
+FAB.US,D,20130502,000000,31.2833,31.5738,31.2833,31.5649,8004.925959376,0
+FAB.US,D,20130503,000000,31.7295,32.1231,31.7295,32.016,10988.240938314,0
+FAB.US,D,20130506,000000,31.9882,32.132,31.9882,32.0933,9815.2878211726,0
+FAB.US,D,20130507,000000,32.2361,32.3769,32.1231,32.3342,18149.003734278,0
+FAB.US,D,20130508,000000,32.3342,32.5504,32.3342,32.5504,21372.355550603,0
+FAB.US,D,20130509,000000,32.4632,32.5811,32.3918,32.3918,19238.246525777,0
+FAB.US,D,20130510,000000,32.4433,32.6298,32.4433,32.6298,10541.449682172,0
+FAB.US,D,20130513,000000,32.6049,32.6049,32.4354,32.5038,22072.294899955,0
+FAB.US,D,20130514,000000,32.5504,32.9083,32.5415,32.9083,15388.580104341,0
+FAB.US,D,20130515,000000,32.8468,33.0759,32.8468,33.0759,13248.419730674,0
+FAB.US,D,20130516,000000,33.1215,33.1215,32.8736,32.9183,10419.414147198,0
+FAB.US,D,20130517,000000,33.0304,33.3288,33.0304,33.3288,17785.922803779,0
+FAB.US,D,20130520,000000,33.3546,33.5112,33.3546,33.4369,55330.508133719,0
+FAB.US,D,20130521,000000,33.4923,33.6163,33.4369,33.5112,21346.133038955,0
+FAB.US,D,20130522,000000,33.528,33.8632,32.9331,33.0056,13278.676474882,0
+FAB.US,D,20130523,000000,32.832,33.0928,32.7983,33.0304,1998.9622340284,0
+FAB.US,D,20130524,000000,32.7408,33.0154,32.7408,32.9966,5013.5425153154,0
+FAB.US,D,20130528,000000,33.3039,33.5628,33.191,33.3387,8578.7955411934,0
+FAB.US,D,20130529,000000,33.1315,33.2118,32.9609,33.1493,18773.30122311,0
+FAB.US,D,20130530,000000,33.2187,33.4369,33.2187,33.3466,16806.612849571,0
+FAB.US,D,20130531,000000,33.3189,33.4428,33.1443,33.1443,17222.138803364,0
+FAB.US,D,20130603,000000,33.0234,33.1473,32.7795,33.0392,17875.684478264,0
+FAB.US,D,20130604,000000,33.1493,33.2207,32.8162,32.8746,17744.571920028,0
+FAB.US,D,20130605,000000,32.833,32.833,32.5405,32.6486,7945.4210290996,0
+FAB.US,D,20130606,000000,32.6842,32.7547,32.4622,32.7408,11824.335636604,0
+FAB.US,D,20130607,000000,32.9341,33.2207,32.9341,33.2207,15218.133778635,0
+FAB.US,D,20130610,000000,33.2098,33.3109,33.1998,33.2376,9491.5406581438,0
+FAB.US,D,20130611,000000,32.951,33.1741,32.8925,32.8925,19440.966711973,0
+FAB.US,D,20130612,000000,33.066,33.066,32.5415,32.6139,14461.715173427,0
+FAB.US,D,20130613,000000,32.713,33.1711,32.713,33.1632,7918.1899593122,0
+FAB.US,D,20130614,000000,33.1642,33.2574,32.8478,32.8925,85753.664435164,0
+FAB.US,D,20130617,000000,33.191,33.2455,33.0571,33.0839,6696.8260514371,0
+FAB.US,D,20130618,000000,33.2118,33.42,33.184,33.42,22722.814900433,0
+FAB.US,D,20130619,000000,33.2663,33.3317,32.9411,32.9411,11321.065124605,0
+FAB.US,D,20130620,000000,32.3759,32.4077,32.0914,32.1925,7102.2664238283,0
+FAB.US,D,20130621,000000,32.2986,32.3759,31.9684,32.253,68365.113538655,0
+FAB.US,D,20130624,000000,31.8911,31.9774,31.5619,31.7265,25554.84615833,0
+FAB.US,D,20130625,000000,32.015,32.14,31.8811,32.131,29284.494161073,0
+FAB.US,D,20130626,000000,32.3759,32.3908,32.1488,32.3839,14553.493964192,0
+FAB.US,D,20130627,000000,32.4245,32.7617,32.4245,32.7041,4226.8671658995,0
+FAB.US,D,20130628,000000,32.6139,32.7894,32.5128,32.6397,8490.0424248491,0
+FAB.US,D,20130701,000000,32.7408,33.0244,32.7408,32.8162,72661.571216233,0
+FAB.US,D,20130702,000000,32.9004,33.0591,32.6575,32.7805,16741.056570452,0
+FAB.US,D,20130703,000000,32.6744,32.8241,32.6397,32.7805,7322.1320984087,0
+FAB.US,D,20130705,000000,32.9986,33.2207,32.8746,33.2207,3623.7493980141,0
+FAB.US,D,20130708,000000,33.42,33.4943,33.3764,33.412,38508.766912044,0
+FAB.US,D,20130709,000000,33.532,33.7829,33.5142,33.7214,37032.237794679,0
+FAB.US,D,20130710,000000,33.764,33.8503,33.6778,33.7918,31204.78886016,0
+FAB.US,D,20130711,000000,34.1537,34.1705,34.0417,34.1101,116233.29999246,0
+FAB.US,D,20130712,000000,34.1279,34.3094,34.1279,34.2658,88508.03671626,0
+FAB.US,D,20130715,000000,34.353,34.4918,34.3262,34.465,54030.476690902,0
+FAB.US,D,20130716,000000,34.4462,34.4462,34.1705,34.2746,13136.469777103,0
+FAB.US,D,20130717,000000,34.4363,34.472,34.3262,34.3699,13570.149777422,0
+FAB.US,D,20130718,000000,34.5513,34.7655,34.5513,34.7079,23076.818807671,0
+FAB.US,D,20130719,000000,34.6376,34.7922,34.6376,34.7843,25845.31090273,0
+FAB.US,D,20130722,000000,34.7655,34.9756,34.7655,34.8953,18529.230153163,0
+FAB.US,D,20130723,000000,34.9469,34.9826,34.8517,34.9311,19699.157595884,0
+FAB.US,D,20130724,000000,34.9033,34.9033,34.594,34.6178,9904.040937517,0
+FAB.US,D,20130725,000000,34.6792,34.8368,34.5513,34.8368,16505.053965628,0
+FAB.US,D,20130726,000000,34.6178,34.7079,34.4997,34.7079,7659.9990754014,0
+FAB.US,D,20130729,000000,34.6614,34.6614,34.472,34.5513,22346.62271411,0
+FAB.US,D,20130730,000000,34.6178,34.6178,34.472,34.5662,20560.46624768,0
+FAB.US,D,20130731,000000,34.7079,34.8686,34.6614,34.6713,23125.229598404,0
+FAB.US,D,20130801,000000,34.9926,35.2949,34.9926,35.2573,48160.668314492,0
+FAB.US,D,20130802,000000,35.2345,35.2345,35.0342,35.163,11058.840008133,0
+FAB.US,D,20130805,000000,35.172,35.2087,35.0599,35.1819,37788.656399886,0
+FAB.US,D,20130806,000000,35.1452,35.1819,34.7922,34.8765,9705.3549838824,0
+FAB.US,D,20130807,000000,34.7427,34.81,34.6465,34.6991,56025.404692369,0
+FAB.US,D,20130808,000000,34.9658,34.9826,34.7843,34.9311,16398.146802758,0
+FAB.US,D,20130809,000000,34.82,34.9469,34.7337,34.8686,7675.1274475055,0
+FAB.US,D,20130812,000000,34.82,34.9311,34.82,34.9311,30133.700115186,0
+FAB.US,D,20130813,000000,34.9033,34.9826,34.7655,34.8953,10334.695263415,0
+FAB.US,D,20130814,000000,34.8517,34.94,34.8012,34.82,6223.8122836474,0
+FAB.US,D,20130815,000000,34.584,34.584,34.3094,34.3609,9975.6485654766,0
+FAB.US,D,20130816,000000,34.353,34.3609,34.1448,34.2479,20855.973782781,0
+FAB.US,D,20130819,000000,34.2132,34.2132,33.9038,33.9217,8372.0411224367,0
+FAB.US,D,20130820,000000,33.9306,34.2826,33.9306,34.231,7419.9622380155,0
+FAB.US,D,20130821,000000,34.0694,34.1963,33.8265,33.9991,9004.4070763902,0
+FAB.US,D,20130822,000000,33.9713,34.584,33.9713,34.2826,19061.748851229,0
+FAB.US,D,20130823,000000,34.3351,34.4194,34.239,34.4194,13735.553312428,0
+FAB.US,D,20130826,000000,34.8368,34.8368,34.2826,34.2826,21769.727457872,0
+FAB.US,D,20130827,000000,33.9217,33.9306,33.6104,33.6203,11524.793868941,0
+FAB.US,D,20130828,000000,33.9475,33.9633,33.6203,33.7392,10818.803170748,0
+FAB.US,D,20130829,000000,33.6946,33.9633,33.6946,33.8175,15488.427360229,0
+FAB.US,D,20130830,000000,33.894,33.9396,33.5142,33.5498,8314.5533084409,0
+FAB.US,D,20130903,000000,33.77,33.7888,33.3526,33.538,5405.871631883,0
+FAB.US,D,20130904,000000,33.6501,33.8473,33.6321,33.8146,50731.483014057,0
+FAB.US,D,20130905,000000,33.9693,34.0149,33.9188,33.9693,17714.31517582,0
+FAB.US,D,20130906,000000,34.0149,34.1002,33.7274,33.9366,15033.567638964,0
+FAB.US,D,20130909,000000,33.9792,34.4046,33.9792,34.3956,11016.480566242,0
+FAB.US,D,20130910,000000,34.584,34.6614,34.4987,34.6078,42404.827007933,0
+FAB.US,D,20130911,000000,34.5662,34.8012,34.5593,34.7079,7124.4547029144,0
+FAB.US,D,20130912,000000,34.7337,34.7744,34.5751,34.594,10911.590519653,0
+FAB.US,D,20130913,000000,34.6614,34.7337,34.6614,34.7169,9285.7947975274,0
+FAB.US,D,20130916,000000,35.0173,35.0173,34.8517,34.8607,6811.8016794287,0
+FAB.US,D,20130917,000000,35.0094,35.1294,34.9836,35.1294,7569.2288427764,0
+FAB.US,D,20130918,000000,35.1046,35.5805,34.9479,35.521,14318.499917508,0
+FAB.US,D,20130919,000000,35.5368,35.5368,35.3048,35.3881,36990.886910927,0
+FAB.US,D,20130920,000000,35.3316,35.3316,35.1562,35.1928,23776.758157022,0
+FAB.US,D,20130923,000000,35.0342,35.1928,35.0342,35.1046,85648.774388576,0
+FAB.US,D,20130924,000000,35.0342,35.3534,35.0173,35.1294,6797.6818654648,0
+FAB.US,D,20130925,000000,35.173,35.3386,35.0947,35.163,9347.3168440842,0
+FAB.US,D,20130926,000000,35.2533,35.2533,35.0857,35.1046,14963.977127285,0
+FAB.US,D,20130927,000000,35.0342,35.1135,35.0173,35.0431,12064.37247399,0
+FAB.US,D,20130930,000000,34.8448,35.0609,34.7922,34.9766,6282.3086557834,0
+FAB.US,D,20131001,000000,35.1928,35.404,35.163,35.3048,17080.940663725,0
+FAB.US,D,20131002,000000,35.2097,35.3534,35.0173,35.2533,34940.488211746,0
+FAB.US,D,20131003,000000,35.2691,35.2691,34.8368,35.0699,13744.63033569,0
+FAB.US,D,20131004,000000,34.9836,35.3475,34.9836,35.2691,12127.911636827,0
+FAB.US,D,20131007,000000,34.9311,35.0947,34.9311,34.94,16998.238896223,0
+FAB.US,D,20131008,000000,34.9936,34.9936,34.5593,34.5999,9750.7401001949,0
+FAB.US,D,20131009,000000,34.6078,34.7337,34.5593,34.594,16079.442430431,0
+FAB.US,D,20131010,000000,34.9668,35.3475,34.9668,35.3475,8352.8785177714,0
+FAB.US,D,20131011,000000,35.3386,35.6598,35.3316,35.6499,67954.630375562,0
+FAB.US,D,20131014,000000,35.4853,35.8055,35.4129,35.8055,17128.342896319,0
+FAB.US,D,20131015,000000,35.7461,35.7461,35.521,35.521,3654.0061422224,0
+FAB.US,D,20131016,000000,35.8055,35.9463,35.8055,35.9463,8817.823820439,0
+FAB.US,D,20131017,000000,35.8908,36.2746,35.8908,36.2746,21745.522062506,0
+FAB.US,D,20131018,000000,36.4114,36.565,36.3153,36.565,17948.300664363,0
+FAB.US,D,20131021,000000,36.573,36.582,36.4659,36.5333,9908.0751700781,0
+FAB.US,D,20131022,000000,36.6473,36.8615,36.6473,36.7574,13168.743637592,0
+FAB.US,D,20131023,000000,36.5918,36.7296,36.5244,36.6553,22510.009132835,0
+FAB.US,D,20131024,000000,36.7128,36.7475,36.573,36.7296,19378.436107276,0
+FAB.US,D,20131025,000000,36.7128,36.8883,36.69,36.8883,6689.7661444552,0
+FAB.US,D,20131028,000000,36.8527,36.9636,36.802,36.8982,8270.1767502687,0
+FAB.US,D,20131029,000000,37.0519,37.1679,36.9567,37.159,18122.781222631,0
+FAB.US,D,20131030,000000,37.1491,37.1491,36.8527,36.9636,14225.712568602,0
+FAB.US,D,20131031,000000,36.9408,36.9408,36.5918,36.7921,20555.423456979,0
+FAB.US,D,20131101,000000,36.6979,36.9072,36.457,36.7921,28346.535090616,0
+FAB.US,D,20131104,000000,36.9498,37.0856,36.7852,37.0439,27377.31071781,0
+FAB.US,D,20131105,000000,36.9815,37.0698,36.8527,37.0003,45712.89770804,0
+FAB.US,D,20131106,000000,37.1392,37.1491,36.926,37.0519,9945.3918212683,0
+FAB.US,D,20131107,000000,37.159,37.159,36.4817,36.5423,26679.388484739,0
+FAB.US,D,20131108,000000,36.5582,37.0519,36.5582,37.0519,7318.0978658476,0
+FAB.US,D,20131111,000000,37.0777,37.1392,37.0598,37.1213,4601.0422359422,0
+FAB.US,D,20131112,000000,37.0003,37.0519,36.8367,36.9636,8326.6560061242,0
+FAB.US,D,20131113,000000,36.9636,37.3464,36.9072,37.3464,14957.925778443,0
+FAB.US,D,20131114,000000,37.3464,37.511,37.2859,37.511,10058.35033298,0
+FAB.US,D,20131115,000000,37.6498,37.6835,37.4356,37.6835,18965.935827903,0
+FAB.US,D,20131118,000000,37.6666,37.7013,37.3285,37.4079,17571.0999199,0
+FAB.US,D,20131119,000000,37.39,37.5457,37.2333,37.3196,17413.764850017,0
+FAB.US,D,20131120,000000,37.3385,37.5367,37.1937,37.277,25721.258251476,0
+FAB.US,D,20131121,000000,37.3285,37.6597,37.3285,37.6597,16883.263268232,0
+FAB.US,D,20131122,000000,37.5367,37.8054,37.5367,37.8054,13266.5737772,0
+FAB.US,D,20131125,000000,37.8392,37.8937,37.6062,37.7192,26143.844112252,0
+FAB.US,D,20131126,000000,37.6498,37.7966,37.5963,37.7103,9502.6347976868,0
+FAB.US,D,20131127,000000,37.7013,37.8054,37.7013,37.7876,25642.590716535,0
+FAB.US,D,20131129,000000,37.8759,37.9958,37.7549,37.7549,16961.930803173,0
+FAB.US,D,20131202,000000,37.7787,37.8759,37.5774,37.6428,10965.044101088,0
+FAB.US,D,20131203,000000,37.5635,37.6498,37.3821,37.5457,13307.92466095,0
+FAB.US,D,20131204,000000,37.4446,37.633,37.2859,37.4178,6998.3849353799,0
+FAB.US,D,20131205,000000,37.2611,37.3999,37.2611,37.3038,7096.2150749867,0
+FAB.US,D,20131206,000000,37.5963,37.7291,37.5298,37.6597,10332.678147134,0
+FAB.US,D,20131209,000000,37.7192,37.7192,37.5298,37.6756,9321.094332437,0
+FAB.US,D,20131210,000000,37.6151,37.7291,37.4614,37.5209,13681.091172853,0
+FAB.US,D,20131211,000000,37.501,37.501,36.8883,36.9498,25508.452483878,0
+FAB.US,D,20131212,000000,36.933,37.0946,36.8982,36.9567,21223.088945842,0
+FAB.US,D,20131213,000000,37.0251,37.0856,36.8527,37.0856,10894.445031269,0
+FAB.US,D,20131216,000000,37.1302,37.3999,37.1302,37.3285,18906.430897626,0
+FAB.US,D,20131217,000000,37.3821,37.4892,37.0598,37.2333,32498.768954136,0
+FAB.US,D,20131218,000000,37.3156,37.7529,37.0648,37.6398,20987.086341017,0
+FAB.US,D,20131219,000000,37.9443,37.9443,37.4991,37.622,11263.57731061,0
+FAB.US,D,20131220,000000,37.6568,37.9532,37.5764,37.9353,10673.570798548,0
+FAB.US,D,20131223,000000,38.0821,38.1842,38.0821,38.1446,17753.648943291,0
+FAB.US,D,20131224,000000,38.209,38.4658,38.209,38.4281,12830.8766606,0
+FAB.US,D,20131226,000000,38.4886,38.5144,38.3617,38.4281,12569.660102269,0
+FAB.US,D,20131227,000000,38.4658,38.4975,38.4469,38.4886,6229.863632489,0
+FAB.US,D,20131230,000000,38.4559,38.6037,38.4559,38.5689,42301.954077625,0
+FAB.US,D,20131231,000000,38.5501,38.6988,38.5501,38.6483,69980.823679377,0
+FAB.US,D,20140102,000000,38.6403,38.6403,38.0623,38.2179,57874.091763497,0
+FAB.US,D,20140103,000000,38.2566,38.326,38.1257,38.2367,16395.121128337,0
+FAB.US,D,20140106,000000,38.326,38.326,38.0375,38.0454,15224.185127476,0
+FAB.US,D,20140107,000000,38.1346,38.335,38.1346,38.3002,12397.196660281,0
+FAB.US,D,20140108,000000,38.2843,38.2933,38.0623,38.1525,20422.293782462,0
+FAB.US,D,20140109,000000,38.2843,38.2843,38.0623,38.2467,12728.003730292,0
+FAB.US,D,20140110,000000,38.326,38.4053,38.2179,38.3954,18537.298618285,0
+FAB.US,D,20140113,000000,38.3954,38.3954,37.7767,37.856,32987.919652169,0
+FAB.US,D,20140114,000000,37.971,38.2933,37.9353,38.2269,15116.269406467,0
+FAB.US,D,20140115,000000,38.3171,38.4469,38.2755,38.3706,22363.768202495,0
+FAB.US,D,20140116,000000,38.4053,38.4053,38.2269,38.3518,11202.055264053,0
+FAB.US,D,20140117,000000,38.3418,38.3796,38.2269,38.2367,23988.55536648,0
+FAB.US,D,20140121,000000,38.4469,38.4807,38.2467,38.4202,26284.033693751,0
+FAB.US,D,20140122,000000,38.5064,38.6225,38.4469,38.6225,27083.82029899,0
+FAB.US,D,20140123,000000,38.4113,38.4113,38.0454,38.2001,77389.69177785,0
+FAB.US,D,20140124,000000,38.0216,38.0216,37.3691,37.3781,30781.194441244,0
+FAB.US,D,20140127,000000,37.4148,37.7172,36.9666,37.2908,65017.709071076,0
+FAB.US,D,20140128,000000,37.2284,37.3959,37.2284,37.3959,38688.290261013,0
+FAB.US,D,20140129,000000,37.1887,37.3156,37.0211,37.0906,27774.682625079,0
+FAB.US,D,20140130,000000,37.1977,37.4406,37.154,37.3781,24251.789041093,0
+FAB.US,D,20140131,000000,36.92,37.3513,36.8397,37.0906,44623.654916541,0
+FAB.US,D,20140203,000000,37.1074,37.3691,36.0921,36.1288,35201.704770077,0
+FAB.US,D,20140204,000000,36.2478,36.4312,36.1893,36.3439,98289.033560663,0
+FAB.US,D,20140205,000000,36.1804,36.2924,35.9275,36.2577,26946.656391912,0
+FAB.US,D,20140206,000000,36.1972,36.7247,36.1972,36.692,50098.108501964,0
+FAB.US,D,20140207,000000,37.0053,37.0211,36.7792,37.0211,39065.491005477,0
+FAB.US,D,20140210,000000,36.8923,37.0479,36.8318,37.0211,17507.560757063,0
+FAB.US,D,20140211,000000,37.0301,37.4762,36.9766,37.3959,26928.502345387,0
+FAB.US,D,20140212,000000,37.4584,37.5685,37.3513,37.4406,19775.808014545,0
+FAB.US,D,20140213,000000,37.2562,37.7678,37.2462,37.7678,13808.169498528,0
+FAB.US,D,20140214,000000,37.622,38.0048,37.622,37.9948,20900.350340954,0
+FAB.US,D,20140218,000000,37.9105,38.1594,37.9105,38.1594,27352.096764303,0
+FAB.US,D,20140219,000000,38.209,38.326,37.9532,37.9532,26492.805228788,0
+FAB.US,D,20140220,000000,37.9105,38.3091,37.9105,38.1922,20799.494526926,0
+FAB.US,D,20140221,000000,38.4113,38.4381,38.326,38.326,19010.312386075,0
+FAB.US,D,20140224,000000,38.5858,38.7771,38.5858,38.6225,10264.096193595,0
+FAB.US,D,20140225,000000,38.5234,38.56,38.3796,38.4886,12209.604846189,0
+FAB.US,D,20140226,000000,38.4975,38.7692,38.4975,38.681,19665.875177255,0
+FAB.US,D,20140227,000000,38.6542,38.7871,38.5689,38.7871,26546.258810222,0
+FAB.US,D,20140228,000000,38.7771,39.1103,38.7771,38.914,24714.717227479,0
+FAB.US,D,20140303,000000,38.8962,38.8962,38.4807,38.6631,16669.448942493,0
+FAB.US,D,20140304,000000,39.2084,39.3323,39.03,39.2719,17887.787175947,0
+FAB.US,D,20140305,000000,39.2472,39.2472,39.1182,39.1727,16468.745872578,0
+FAB.US,D,20140306,000000,39.2719,39.3323,39.2084,39.3323,16330.57340736,0
+FAB.US,D,20140307,000000,39.4028,39.4306,39.1479,39.264,51775.340689243,0
+FAB.US,D,20140310,000000,39.3155,39.3155,39.0746,39.2382,11345.270519972,0
+FAB.US,D,20140311,000000,39.1916,39.2382,38.8644,38.914,11314.005217624,0
+FAB.US,D,20140312,000000,38.8366,38.9517,38.7524,38.9417,6001.9294927865,0
+FAB.US,D,20140313,000000,39.0131,39.0131,38.5332,38.5937,19495.428851548,0
+FAB.US,D,20140314,000000,38.5689,38.8109,38.5689,38.681,17796.008385181,0
+FAB.US,D,20140317,000000,38.9675,39.0399,38.8644,38.9576,13163.700846891,0
+FAB.US,D,20140318,000000,39.0666,39.3948,38.9963,39.3245,9442.1213092702,0
+FAB.US,D,20140319,000000,39.4306,39.4306,38.9963,39.1549,17112.205966074,0
+FAB.US,D,20140320,000000,38.9765,39.3155,38.9765,39.2897,18694.633688168,0
+FAB.US,D,20140321,000000,39.4712,39.724,39.3522,39.4385,29480.154440287,0
+FAB.US,D,20140324,000000,39.5862,39.5862,39.0488,39.264,11621.615450408,0
+FAB.US,D,20140325,000000,39.3938,39.4553,39.2154,39.3225,13266.5737772,0
+FAB.US,D,20140326,000000,39.493,39.5307,39.0022,39.0458,21579.109969359,0
+FAB.US,D,20140327,000000,39.0369,39.0558,38.8694,39.0101,18182.286152908,0
+FAB.US,D,20140328,000000,39.2452,39.4296,39.145,39.2452,13194.96614924,0
+FAB.US,D,20140331,000000,39.4692,39.8024,39.4008,39.7944,34493.696955603,0
+FAB.US,D,20140401,000000,39.8291,40.0552,39.8024,40.0552,76871.292893748,0
+FAB.US,D,20140402,000000,40.0651,40.2525,39.8777,40.2436,29251.211742445,0
+FAB.US,D,20140403,000000,40.1781,40.315,40.0285,40.2049,16791.484477466,0
+FAB.US,D,20140404,000000,40.4647,40.4994,39.6358,39.7231,28921.413230574,0
+FAB.US,D,20140407,000000,39.612,39.7944,39.145,39.2699,10823.845961449,0
+FAB.US,D,20140408,000000,39.1609,39.5575,39.1609,39.5207,12611.01098602,0
+FAB.US,D,20140409,000000,39.5763,39.7409,39.3938,39.7409,20509.029782526,0
+FAB.US,D,20140410,000000,39.7052,39.7776,38.9735,39.1381,20676.450433812,0
+FAB.US,D,20140411,000000,39.0458,39.0458,38.6175,38.6453,15644.753871972,0
+FAB.US,D,20140414,000000,38.8515,39.0726,38.8247,38.9833,12926.689683926,0
+FAB.US,D,20140415,000000,39.1073,39.2352,38.7216,39.2352,13504.593498305,0
+FAB.US,D,20140416,000000,39.3145,39.4871,39.3056,39.4871,16283.171174766,0
+FAB.US,D,20140417,000000,39.5019,39.6358,39.4108,39.5575,19938.18587513,0
+FAB.US,D,20140421,000000,39.619,39.6269,39.4781,39.5019,14205.541405797,0
+FAB.US,D,20140422,000000,39.6437,39.9045,39.493,39.8113,18087.481687722,0
+FAB.US,D,20140423,000000,39.8679,39.958,39.7676,39.8371,12975.10047466,0
+FAB.US,D,20140424,000000,39.9233,39.958,39.6358,39.8956,9748.7229839143,0
+FAB.US,D,20140425,000000,39.7151,39.7151,39.4781,39.5763,13276.659358603,0
+FAB.US,D,20140428,000000,39.7498,39.7865,39.2055,39.5575,28337.458067353,0
+FAB.US,D,20140429,000000,39.7676,39.7676,39.5386,39.603,21993.627365013,0
+FAB.US,D,20140430,000000,39.5119,39.7944,39.493,39.7409,25078.806716119,0
+FAB.US,D,20140501,000000,39.7944,39.8857,39.5575,39.7498,27224.009880489,0
+FAB.US,D,20140502,000000,39.8291,40.0007,39.6785,39.7944,41665.55389111,0
+FAB.US,D,20140505,000000,39.4553,39.7944,39.3503,39.6358,13830.357777614,0
+FAB.US,D,20140506,000000,39.732,39.732,39.3849,39.3849,16321.496384098,0
+FAB.US,D,20140507,000000,39.5942,39.6785,39.1797,39.6785,12886.347358315,0
+FAB.US,D,20140508,000000,39.5575,40.0086,39.5119,39.5119,25581.068669978,0
+FAB.US,D,20140509,000000,39.493,39.6437,39.4108,39.5664,18749.095827743,0
+FAB.US,D,20140512,000000,39.8857,40.2704,39.8857,40.2704,26401.026438022,0
+FAB.US,D,20140513,000000,40.2049,40.2952,40.0919,40.1603,10342.763728537,0
+FAB.US,D,20140514,000000,40.1603,40.1603,39.7409,39.7776,17067.829407902,0
+FAB.US,D,20140515,000000,39.5575,39.5575,39.1162,39.4692,22208.450248892,0
+FAB.US,D,20140516,000000,39.3225,39.5575,39.2352,39.5475,11814.250055201,0
+FAB.US,D,20140519,000000,39.603,39.7409,39.5862,39.6963,9981.6999143183,0
+FAB.US,D,20140520,000000,39.3403,39.4454,39.1242,39.3056,11594.38438062,0
+FAB.US,D,20140521,000000,39.4692,39.5019,39.2778,39.493,54229.162644536,0
+FAB.US,D,20140522,000000,39.5575,39.7498,39.5575,39.7231,17421.83331514,0
+FAB.US,D,20140523,000000,39.7409,39.8679,39.732,39.8609,7044.7786098326,0
+FAB.US,D,20140527,000000,40.0651,40.195,39.9918,40.0998,19039.560572143,0
+FAB.US,D,20140528,000000,39.968,40.1326,39.845,40.083,32550.20541929,0
+FAB.US,D,20140529,000000,40.1236,40.2525,40.0463,40.2525,17714.31517582,0
+FAB.US,D,20140530,000000,40.2614,40.3249,40.1078,40.2614,13931.213591642,0
+FAB.US,D,20140602,000000,40.1861,40.4211,40.0998,40.2803,29964.26234762,0
+FAB.US,D,20140603,000000,40.195,40.2803,40.075,40.2614,11354.347543235,0
+FAB.US,D,20140604,000000,40.1078,40.3765,40.1078,40.3249,15973.543825702,0
+FAB.US,D,20140605,000000,40.3963,40.8147,40.2436,40.7523,13098.144567773,0
+FAB.US,D,20140606,000000,40.8296,41.0903,40.8296,40.9525,34863.837793084,0
+FAB.US,D,20140609,000000,41.1895,41.3412,41.0477,41.2232,12250.95572994,0
+FAB.US,D,20140610,000000,41.1251,41.1706,40.9773,41.1251,38014.573423309,0
+FAB.US,D,20140611,000000,40.8385,41.1528,40.777,40.777,30882.050255272,0
+FAB.US,D,20140612,000000,40.8821,41.3501,40.5926,40.7275,15301.844104278,0
+FAB.US,D,20140613,000000,40.899,40.9247,40.7344,40.8821,26895.219926758,0
+FAB.US,D,20140616,000000,40.8821,41.0378,40.7106,40.9149,24677.400576289,0
+FAB.US,D,20140617,000000,40.9069,41.2064,40.9069,41.1984,29572.941789193,0
+FAB.US,D,20140618,000000,41.1895,41.4483,41.0477,41.4483,25627.46234443,0
+FAB.US,D,20140619,000000,41.4027,41.5108,41.3085,41.4027,15096.098243661,0
+FAB.US,D,20140620,000000,41.3778,41.6029,38.3379,41.5206,33868.390908631,0
+FAB.US,D,20140623,000000,41.709,41.709,41.4929,41.5861,12199.519264786,0
+FAB.US,D,20140624,000000,41.4275,41.7973,41.2727,41.3303,18679.505316064,0
+FAB.US,D,20140625,000000,41.2817,41.4275,41.1866,41.4275,10632.219914797,0
+FAB.US,D,20140626,000000,41.5662,41.5662,41.1667,41.3928,8203.6119130105,0
+FAB.US,D,20140627,000000,41.4195,41.6377,41.2649,41.6377,16663.397593651,0
+FAB.US,D,20140630,000000,41.6833,41.7468,41.4096,41.708,15500.530057912,0
+FAB.US,D,20140701,000000,41.9282,42.1563,41.9094,41.9282,40256.598169143,0
+FAB.US,D,20140702,000000,41.9975,41.9975,41.7705,41.8151,44842.512032982,0
+FAB.US,D,20140703,000000,41.9619,42.0392,41.7893,42.0223,27199.804485122,0
+FAB.US,D,20140707,000000,41.8211,42.066,41.5662,41.6565,18938.704758115,0
+FAB.US,D,20140708,000000,41.4463,41.4998,41.3055,41.4364,15128.37210415,0
+FAB.US,D,20140709,000000,41.6109,41.6109,41.375,41.3928,10089.615635328,0
+FAB.US,D,20140710,000000,41.019,41.3303,40.9377,41.1488,75847.606381367,0
+FAB.US,D,20140711,000000,41.1954,41.1954,40.9019,40.9019,91760.636718653,0
+FAB.US,D,20140714,000000,41.0953,41.3055,41.0953,41.131,27779.725415781,0
+FAB.US,D,20140715,000000,41.2817,41.2817,40.9575,41.1121,8194.534889748,0
+FAB.US,D,20140716,000000,41.1766,41.3382,41.1211,41.2381,11782.984752853,0
+FAB.US,D,20140717,000000,41.0695,41.2113,40.7383,40.8008,17863.581780581,0
+FAB.US,D,20140718,000000,40.8246,41.2034,40.8246,41.1578,10848.051356816,0
+FAB.US,D,20140721,000000,41.0596,41.0785,40.8514,41.0507,17964.437594608,0
+FAB.US,D,20140722,000000,41.2034,41.357,41.1211,41.2034,9460.2753557952,0
+FAB.US,D,20140723,000000,41.1578,41.3224,41.1578,41.2649,11949.396845998,0
+FAB.US,D,20140724,000000,41.2897,41.3997,41.2282,41.2817,9693.2522861991,0
+FAB.US,D,20140725,000000,41.2381,41.2381,40.9475,40.9644,22887.209877299,0
+FAB.US,D,20140728,000000,40.9475,41.01,40.7483,40.9724,9088.1174020331,0
+FAB.US,D,20140729,000000,40.894,41.0873,40.8246,40.8246,17409.730617456,0
+FAB.US,D,20140730,000000,40.9109,40.9644,40.5956,40.6957,15160.645964639,0
+FAB.US,D,20140731,000000,40.3795,40.4081,39.96,40.0027,52781.88171324,0
+FAB.US,D,20140801,000000,39.6785,40.0473,39.5664,39.8867,20142.923177606,0
+FAB.US,D,20140804,000000,39.9798,40.1088,39.724,40.077,8022.0714477607,0
+FAB.US,D,20140805,000000,40.084,40.084,39.7161,39.846,9161.7421462733,0
+FAB.US,D,20140806,000000,39.5763,40.0205,39.5763,39.8688,10956.975635966,0
+FAB.US,D,20140807,000000,40.0305,40.1018,39.5475,39.6537,11739.616752821,0
+FAB.US,D,20140808,000000,39.724,40.1444,39.6873,40.1444,14814.710522524,0
+FAB.US,D,20140811,000000,40.4578,40.4934,40.2555,40.2892,30942.563743688,0
+FAB.US,D,20140812,000000,40.3278,40.3536,40.0572,40.2059,14902.455080728,0
+FAB.US,D,20140813,000000,40.3378,40.3993,40.2634,40.3715,17536.808943131,0
+FAB.US,D,20140814,000000,40.4846,40.5797,40.4141,40.5222,21948.242248701,0
+FAB.US,D,20140815,000000,40.6858,40.7046,40.2555,40.5034,32524.991465782,0
+FAB.US,D,20140818,000000,40.7572,40.8861,40.6482,40.8514,11564.127636412,0
+FAB.US,D,20140819,000000,41.019,41.1409,41.0011,41.131,9498.6005651257,0
+FAB.US,D,20140820,000000,41.0338,41.2381,41.0259,41.1954,8047.2854012676,0
+FAB.US,D,20140821,000000,41.0695,41.3838,41.0695,41.357,21619.45229497,0
+FAB.US,D,20140822,000000,41.3997,41.3997,41.131,41.2817,12183.382334542,0
+FAB.US,D,20140825,000000,41.482,41.5177,41.3224,41.4275,15876.722244236,0
+FAB.US,D,20140826,000000,41.5177,41.6109,41.4533,41.4631,36121.509794009,0
+FAB.US,D,20140827,000000,41.602,41.6208,41.5256,41.592,18654.291362557,0
+FAB.US,D,20140828,000000,41.3224,41.5662,41.3224,41.5514,29781.71332423,0
+FAB.US,D,20140829,000000,41.6208,41.6753,41.4998,41.6654,23088.921505354,0
+FAB.US,D,20140902,000000,41.7973,41.7973,41.5177,41.6753,8688.7283784836,0
+FAB.US,D,20140903,000000,41.8627,41.9094,41.5752,41.602,15774.857872068,0
+FAB.US,D,20140904,000000,41.6208,41.7973,41.4195,41.4195,12355.84577653,0
+FAB.US,D,20140905,000000,41.4275,41.6208,41.3055,41.6208,14820.761871366,0
+FAB.US,D,20140908,000000,41.5514,41.592,41.357,41.5078,8704.865308728,0
+FAB.US,D,20140909,000000,41.3382,41.5346,41.1488,41.1578,14168.224754607,0
+FAB.US,D,20140910,000000,41.2569,41.2569,40.9912,41.2192,4233.9270728815,0
+FAB.US,D,20140911,000000,41.2282,41.4195,41.1211,41.4096,8620.1464249447,0
+FAB.US,D,20140912,000000,41.2817,41.4463,40.9813,41.0695,6235.9149813307,0
+FAB.US,D,20140915,000000,40.9644,41.0695,40.9019,40.9813,26489.779554366,0
+FAB.US,D,20140916,000000,41.1211,41.357,41.0338,41.2113,10847.042798675,0
+FAB.US,D,20140917,000000,41.3382,41.3838,41.01,41.1667,14505.083173459,0
+FAB.US,D,20140918,000000,41.3224,41.3303,41.1954,41.2897,17960.403362047,0
+FAB.US,D,20140919,000000,41.4275,41.4275,40.9297,41.0259,5030.6880037001,0
+FAB.US,D,20140922,000000,40.8772,40.8772,40.5222,40.5222,21168.626806267,0
+FAB.US,D,20140923,000000,40.5282,40.543,40.2159,40.2595,22999.15983087,0
+FAB.US,D,20140924,000000,40.2595,40.427,40.0245,40.3755,33128.109233668,0
+FAB.US,D,20140925,000000,40.3328,40.3328,39.7617,39.8489,22318.383086182,0
+FAB.US,D,20140926,000000,39.8321,40.0611,39.8063,40.0245,11301.90251994,0
+FAB.US,D,20140929,000000,39.6993,39.8896,39.6993,39.8559,9605.5077279951,0
+FAB.US,D,20140930,000000,39.8985,39.8985,39.5327,39.5594,18750.104385884,0
+FAB.US,D,20141001,000000,39.4791,39.4791,38.9348,39.0438,88288.17104168,0
+FAB.US,D,20141002,000000,38.9903,39.252,38.682,39.1232,18577.640943896,0
+FAB.US,D,20141003,000000,39.2778,39.4375,39.1153,39.378,33205.76821047,0
+FAB.US,D,20141006,000000,39.3403,39.4108,39.1153,39.2144,21853.437783515,0
+FAB.US,D,20141007,000000,39.144,39.144,38.6552,38.6889,14272.106243055,0
+FAB.US,D,20141008,000000,38.5322,39.2442,38.3062,39.2442,14775.376755053,0
+FAB.US,D,20141009,000000,38.9715,38.9715,38.1714,38.2715,74690.790194469,0
+FAB.US,D,20141010,000000,38.1207,38.4707,37.8669,37.9294,114147.60175838,0
+FAB.US,D,20141013,000000,37.7261,38.0761,37.4287,37.4287,17979.565966712,0
+FAB.US,D,20141014,000000,37.6984,38.213,37.6805,37.8481,47128.913336989,0
+FAB.US,D,20141015,000000,37.4554,38.0394,36.583,37.7599,69592.528795371,0
+FAB.US,D,20141016,000000,37.6636,38.2219,37.5507,38.1059,30653.107557429,0
+FAB.US,D,20141017,000000,38.5224,38.5224,38.0325,38.1961,28591.614718703,0
+FAB.US,D,20141020,000000,38.204,38.5322,38.1307,38.5322,16768.28764024,0
+FAB.US,D,20141021,000000,38.7454,39.3849,38.7454,39.3503,105014.09924003,0
+FAB.US,D,20141022,000000,39.4108,39.5962,38.9517,38.9517,6768.4336793968,0
+FAB.US,D,20141023,000000,39.3056,39.7538,39.252,39.5495,378722.65869715,0
+FAB.US,D,20141024,000000,39.4375,39.614,39.4108,39.614,5758.8669809798,0
+FAB.US,D,20141027,000000,39.1599,39.4702,39.1599,39.3691,8050.3110756884,0
+FAB.US,D,20141028,000000,39.6645,40.2337,39.5684,40.1662,14114.771173172,0
+FAB.US,D,20141029,000000,40.3229,40.4726,39.8896,40.1573,11738.60819468,0
+FAB.US,D,20141030,000000,40.0433,40.4726,40.0056,40.3229,16211.563546808,0
+FAB.US,D,20141031,000000,40.6352,40.9169,40.4994,40.8841,32334.37397727,0
+FAB.US,D,20141103,000000,40.9446,41.0328,40.662,40.7017,21895.797225407,0
+FAB.US,D,20141104,000000,40.7017,40.7017,40.4043,40.5361,9377.5735882925,0
+FAB.US,D,20141105,000000,40.7978,40.9079,40.6918,40.9079,10501.107356561,0
+FAB.US,D,20141106,000000,40.7195,41.0418,40.6918,41.024,17438.978803524,0
+FAB.US,D,20141107,000000,41.024,41.2639,40.9704,41.2371,21160.558341145,0
+FAB.US,D,20141110,000000,41.3372,41.3472,41.129,41.1934,8753.2760994613,0
+FAB.US,D,20141111,000000,41.2103,41.2965,41.1846,41.2807,18910.465130188,0
+FAB.US,D,20141112,000000,41.1201,41.3214,41.0418,41.3214,11305.936752502,0
+FAB.US,D,20141113,000000,41.3214,41.3918,40.9704,41.009,16683.568756457,0
+FAB.US,D,20141114,000000,40.9992,41.2103,40.9992,41.1101,8411.3748899075,0
+FAB.US,D,20141117,000000,41.0586,41.1389,40.9,41.0586,7185.9767494713,0
+FAB.US,D,20141118,000000,41.2103,41.3045,41.1101,41.1568,11416.878147932,0
+FAB.US,D,20141119,000000,41.1934,41.1934,40.8672,41.0418,4317.6373985244,0
+FAB.US,D,20141120,000000,41.0497,41.3987,40.9545,41.3987,20004.750712387,0
+FAB.US,D,20141121,000000,41.7378,41.8211,41.482,41.5662,15155.603173937,0
+FAB.US,D,20141124,000000,41.6654,41.7278,41.5662,41.718,11611.529869006,0
+FAB.US,D,20141125,000000,41.6992,41.8369,41.5584,41.6109,16064.314058327,0
+FAB.US,D,20141126,000000,41.4998,41.5752,41.4533,41.4998,8201.5947967299,0
+FAB.US,D,20141128,000000,41.2272,41.3472,41.1389,41.2024,5402.8459574622,0
+FAB.US,D,20141201,000000,40.9169,40.9169,40.5361,40.6015,9219.2299602691,0
+FAB.US,D,20141202,000000,40.7889,41.009,40.7721,40.8306,24241.70345969,0
+FAB.US,D,20141203,000000,40.9992,41.3144,40.9,41.1846,21249.311457489,0
+FAB.US,D,20141204,000000,41.129,41.129,40.8752,40.9992,17426.876105841,0
+FAB.US,D,20141205,000000,41.0675,41.1657,41.009,41.009,6749.2710747315,0
+FAB.US,D,20141208,000000,40.779,40.7978,40.543,40.5689,12721.95238145,0
+FAB.US,D,20141209,000000,40.2159,40.9169,40.1911,40.9169,18602.854897403,0
+FAB.US,D,20141210,000000,40.7195,40.7285,40.0611,40.0611,12562.600195286,0
+FAB.US,D,20141211,000000,40.4806,40.6263,40.2079,40.2337,13067.887823565,0
+FAB.US,D,20141212,000000,39.9729,39.9818,39.5684,39.604,26026.851367979,0
+FAB.US,D,20141215,000000,39.8639,39.8985,39.3056,39.4623,11752.728008644,0
+FAB.US,D,20141216,000000,39.3056,40.0245,39.2045,39.4306,16296.28243059,0
+FAB.US,D,20141217,000000,39.5684,40.3408,39.5039,40.2932,77539.966940752,0
+FAB.US,D,20141218,000000,40.892,41.3293,40.5509,41.009,37324.719655359,0
+FAB.US,D,20141219,000000,41.0854,41.4909,41.0328,41.365,38419.00523756,0
+FAB.US,D,20141222,000000,41.374,41.5078,41.2559,41.5078,11643.803729494,0
+FAB.US,D,20141223,000000,41.7596,41.8984,41.7517,41.7943,12618.070893002,0
+FAB.US,D,20141224,000000,41.8697,41.944,41.7685,41.8786,7911.1300523302,0
+FAB.US,D,20141226,000000,41.944,42.1651,41.944,41.9539,11565.136194552,0
+FAB.US,D,20141229,000000,42.1651,42.3585,42.1651,42.2772,7181.9425169102,0
+FAB.US,D,20141230,000000,42.1086,42.2266,42.0392,42.0472,26842.774903463,0
+FAB.US,D,20141231,000000,42.1463,42.2009,41.6437,41.6437,10569.6893101,0
+FAB.US,D,20150102,000000,41.7685,41.7685,41.1876,41.4304,40764.911471843,0
+FAB.US,D,20150105,000000,40.9465,40.9465,40.5361,40.6105,17161.625314948,0
+FAB.US,D,20150106,000000,40.7363,40.7363,39.952,40.0958,13969.538800972,0
+FAB.US,D,20150107,000000,40.3576,40.5282,40.2674,40.5182,19723.36299125,0
+FAB.US,D,20150108,000000,41.0795,41.2212,41.0448,41.1776,32599.624768163,0
+FAB.US,D,20150109,000000,41.25,41.25,40.6184,40.8861,42056.874449537,0
+FAB.US,D,20150112,000000,39.9798,40.2495,39.9798,40.2237,32249.655093487,0
+FAB.US,D,20150113,000000,40.4994,40.7721,39.7221,40.0324,23158.512017033,0
+FAB.US,D,20150114,000000,39.6606,39.9055,39.2184,39.8688,50637.687107011,0
+FAB.US,D,20150115,000000,40.0037,40.0037,39.3175,39.3175,33478.078908344,0
+FAB.US,D,20150116,000000,39.3968,40.1276,39.3968,40.1176,10280.23312384,0
+FAB.US,D,20150120,000000,40.1554,40.1554,39.6417,39.8867,18639.162990453,0
+FAB.US,D,20150121,000000,39.8787,40.4033,39.8787,40.2932,18010.831269061,0
+FAB.US,D,20150122,000000,40.3933,40.8772,40.322,40.7988,16227.700477052,0
+FAB.US,D,20150123,000000,40.8326,40.8692,40.663,40.7116,8298.4163781965,0
+FAB.US,D,20150126,000000,40.5609,41.019,40.5282,41.0011,14508.108847879,0
+FAB.US,D,20150127,000000,40.5757,41.0259,40.4806,40.894,18653.282804417,0
+FAB.US,D,20150128,000000,41.1964,41.1964,39.96,39.96,34001.520583148,0
+FAB.US,D,20150129,000000,40.0958,40.2773,39.4901,40.2585,33401.428489683,0
+FAB.US,D,20150130,000000,39.97,40.4528,39.8212,39.9154,23002.18550529,0
+FAB.US,D,20150202,000000,40.1732,40.7721,39.9332,40.7205,16335.616198061,0
+FAB.US,D,20150203,000000,41.25,41.8191,41.0259,41.8121,29172.544207502,0
+FAB.US,D,20150204,000000,41.5464,41.6714,41.2599,41.3243,14329.594057051,0
+FAB.US,D,20150205,000000,41.6159,42.0214,41.5891,41.944,14750.162801547,0
+FAB.US,D,20150206,000000,42.182,42.2356,41.8528,41.9351,16722.902523928,0
+FAB.US,D,20150209,000000,42.1751,42.2107,41.8261,41.9807,155585.22150978,0
+FAB.US,D,20150210,000000,42.0561,42.0561,41.5623,41.9708,20584.671643047,0
+FAB.US,D,20150211,000000,41.6882,41.8786,41.6347,41.8349,12108.749032161,0
+FAB.US,D,20150212,000000,42.2604,42.3307,42.0759,42.295,32695.437791489,0
+FAB.US,D,20150213,000000,42.4448,42.641,42.3665,42.641,28003.625322922,0
+FAB.US,D,20150217,000000,42.4546,42.769,42.3307,42.7442,35937.952212479,0
+FAB.US,D,20150218,000000,42.4081,42.7105,42.4081,42.6748,11571.187543395,0
+FAB.US,D,20150219,000000,42.5509,42.8503,42.4259,42.7363,7798.1715406193,0
+FAB.US,D,20150220,000000,42.7105,42.761,42.3485,42.7283,17381.490989529,0
+FAB.US,D,20150223,000000,42.5151,42.6124,42.4804,42.4993,5100.2785153791,0
+FAB.US,D,20150224,000000,42.641,42.8404,42.6222,42.7779,11359.390333936,0
+FAB.US,D,20150225,000000,42.7105,42.8314,42.6222,42.7868,10328.643914574,0
+FAB.US,D,20150226,000000,42.7105,42.8146,42.4448,42.5677,61341.514649768,0
+FAB.US,D,20150227,000000,42.5607,42.65,42.4546,42.533,133429.21628418,0
+FAB.US,D,20150302,000000,42.3665,42.4993,42.2356,42.4993,52090.01082901,0
+FAB.US,D,20150303,000000,42.417,42.4725,42.2604,42.3833,14185.370242991,0
+FAB.US,D,20150304,000000,42.0214,42.2425,41.9351,42.2266,11121.370612831,0
+FAB.US,D,20150305,000000,42.1275,42.3218,42.0561,42.2107,23262.393505481,0
+FAB.US,D,20150306,000000,42.0145,42.0145,41.4493,41.5395,25080.8238324,0
+FAB.US,D,20150309,000000,41.6882,41.6952,41.5802,41.6625,10217.702519143,0
+FAB.US,D,20150310,000000,41.0348,41.2411,40.9099,40.9465,18272.047827392,0
+FAB.US,D,20150311,000000,40.9644,41.0517,40.7721,41.0011,22811.568016778,0
+FAB.US,D,20150312,000000,41.3323,41.4126,41.25,41.4126,27804.939369288,0
+FAB.US,D,20150313,000000,41.2212,41.2995,40.7463,41.1498,20542.312201155,0
+FAB.US,D,20150316,000000,41.132,41.4771,41.132,41.4681,23605.303273176,0
+FAB.US,D,20150317,000000,41.3243,41.4771,41.1964,41.4403,42783.036310537,0
+FAB.US,D,20150318,000000,41.3243,42.3585,41.2411,42.1651,30303.137882753,0
+FAB.US,D,20150319,000000,41.8984,42.0214,41.6625,41.7685,15317.981034522,0
+FAB.US,D,20150320,000000,41.9539,42.3407,41.9539,42.2514,21904.874248669,0
+FAB.US,D,20150323,000000,42.4993,42.4993,42.3665,42.3665,30528.046348035,0
+FAB.US,D,20150324,000000,42.1275,42.3307,42.0561,42.1176,14753.188475967,0
+FAB.US,D,20150325,000000,42.2207,42.2891,41.726,41.726,30003.596115091,0
+FAB.US,D,20150326,000000,41.7536,41.8281,41.5474,41.6347,11095.148101184,0
+FAB.US,D,20150327,000000,41.5216,41.6069,41.4879,41.598,9849.578797942,0
+FAB.US,D,20150330,000000,41.9827,42.2534,41.8548,42.2534,9849.578797942,0
+FAB.US,D,20150331,000000,42.068,42.2038,41.946,42.0402,13623.603358857,0
+FAB.US,D,20150401,000000,41.8627,42.1582,41.8627,42.0233,46758.772499507,0
+FAB.US,D,20150402,000000,42.0848,42.3942,42.058,42.2634,86953.848622093,0
+FAB.US,D,20150406,000000,42.3079,42.8651,42.058,42.7402,17662.878710666,0
+FAB.US,D,20150407,000000,42.6877,42.8741,42.6262,42.6262,16533.293593556,0
+FAB.US,D,20150408,000000,42.764,42.772,42.5102,42.5806,10414.371356497,0
+FAB.US,D,20150409,000000,42.4933,42.7233,42.4378,42.7145,9831.424751417,0
+FAB.US,D,20150410,000000,42.7233,42.8453,42.7045,42.8453,26718.72225221,0
+FAB.US,D,20150413,000000,42.7402,42.9524,42.654,42.6787,16415.292291143,0
+FAB.US,D,20150414,000000,42.7482,42.9276,42.7482,42.9009,6905.5975864744,0
+FAB.US,D,20150415,000000,43.111,43.6752,43.0397,43.5781,10947.898612703,0
+FAB.US,D,20150416,000000,43.2955,43.5869,43.2539,43.3847,9512.7203790896,0
+FAB.US,D,20150417,000000,43.0297,43.1289,42.5984,42.7908,13361.378242385,0
+FAB.US,D,20150420,000000,43.1993,43.2539,43.0942,43.111,17970.48894345,0
+FAB.US,D,20150421,000000,43.0665,43.0665,42.6787,42.7402,7330.2005635309,0
+FAB.US,D,20150422,000000,42.7908,42.9098,42.4933,42.8821,11484.45154333,0
+FAB.US,D,20150423,000000,43.0495,43.2776,42.9682,43.1378,11772.89917145,0
+FAB.US,D,20150424,000000,43.1536,43.1536,42.9524,43.004,8044.2597268468,0
+FAB.US,D,20150427,000000,43.1021,43.2539,42.8265,42.8553,11095.148101184,0
+FAB.US,D,20150428,000000,42.9009,43.1814,42.7998,43.1725,7233.3789820643,0
+FAB.US,D,20150429,000000,42.9524,43.3124,42.9098,43.1993,36455.34253844,0
+FAB.US,D,20150430,000000,42.9782,43.1725,42.7908,42.8741,23662.791087172,0
+FAB.US,D,20150501,000000,42.9098,43.2082,42.8741,43.1536,19814.133223875,0
+FAB.US,D,20150504,000000,43.3669,43.3669,43.2082,43.2349,68269.300515328,0
+FAB.US,D,20150505,000000,43.1814,43.2776,42.7482,42.772,35775.574351894,0
+FAB.US,D,20150506,000000,42.9177,42.9177,42.419,42.5459,51602.877247256,0
+FAB.US,D,20150507,000000,42.4844,42.5717,42.2802,42.5102,29341.98197507,0
+FAB.US,D,20150508,000000,42.7818,43.0297,42.772,43.004,31702.008023317,0
+FAB.US,D,20150511,000000,43.0297,43.0665,42.8186,42.8186,8152.1754478564,0
+FAB.US,D,20150512,000000,42.5271,42.8265,42.3863,42.7998,13237.325591131,0
+FAB.US,D,20150513,000000,42.7818,42.8553,42.644,42.7402,40863.75016959,0
+FAB.US,D,20150514,000000,42.9682,43.0208,42.7908,42.8821,20040.050247298,0
+FAB.US,D,20150515,000000,42.6877,42.9009,42.6877,42.8821,12480.906985923,0
+FAB.US,D,20150518,000000,42.8821,43.0397,42.7908,43.0208,8276.2280991104,0
+FAB.US,D,20150519,000000,42.7818,43.1458,42.6787,42.8186,19025.44075818,0
+FAB.US,D,20150520,000000,42.8741,43.0119,42.8265,42.9594,32531.042814624,0
+FAB.US,D,20150521,000000,42.9862,43.2171,42.9862,43.1814,8493.0680992699,0
+FAB.US,D,20150522,000000,43.1458,43.1458,42.9098,43.1021,11772.89917145,0
+FAB.US,D,20150526,000000,42.9375,42.9375,42.2634,42.3605,3484.5683746559,0
+FAB.US,D,20150527,000000,42.3079,42.6074,42.2375,42.6074,46081.021429241,0
+FAB.US,D,20150528,000000,42.5548,42.5548,42.2891,42.4933,13455.174149431,0
+FAB.US,D,20150529,000000,42.4288,42.4288,42.2891,42.3238,7243.4645634671,0
+FAB.US,D,20150601,000000,42.2127,42.3238,42.0938,42.1582,20706.707178021,0
+FAB.US,D,20150602,000000,42.1295,42.5895,42.1295,42.411,10518.252844945,0
+FAB.US,D,20150603,000000,42.5102,42.7045,42.3773,42.5369,21852.429225374,0
+FAB.US,D,20150604,000000,42.3942,42.4288,41.9985,42.0491,35550.665886612,0
+FAB.US,D,20150605,000000,42.0848,42.2454,42.0065,42.1839,24115.633692156,0
+FAB.US,D,20150608,000000,42.1017,42.1781,41.9282,41.9549,18228.679827361,0
+FAB.US,D,20150609,000000,42.1295,42.1295,41.8806,41.9004,21317.893411028,0
+FAB.US,D,20150610,000000,42.3079,42.5548,42.1017,42.4844,5719.533213509,0
+FAB.US,D,20150611,000000,42.5647,42.5647,42.3942,42.4478,13433.994428485,0
+FAB.US,D,20150612,000000,42.1493,42.4288,42.1493,42.2038,20040.050247298,0
+FAB.US,D,20150615,000000,42.0848,42.0848,41.6625,41.8707,12339.708846285,0
+FAB.US,D,20150616,000000,41.8627,42.2038,41.7963,42.1493,5773.995353084,0
+FAB.US,D,20150617,000000,42.3773,42.3773,42.0402,42.2127,10757.281124191,0
+FAB.US,D,20150618,000000,42.2634,42.4755,42.2454,42.4021,16984.119082259,0
+FAB.US,D,20150619,000000,42.3238,42.3863,42.2038,42.2038,13472.319637816,0
+FAB.US,D,20150622,000000,42.4288,42.4288,42.3427,42.4021,16415.292291143,0
+FAB.US,D,20150623,000000,42.5271,42.644,42.4378,42.644,24702.614529797,0
+FAB.US,D,20150624,000000,42.5776,42.5776,42.2662,42.295,9028.6124717568,0
+FAB.US,D,20150625,000000,42.181,42.2177,41.9777,42.0194,10044.230519015,0
+FAB.US,D,20150626,000000,42.0273,42.1453,41.9679,42.0978,18394.083362366,0
+FAB.US,D,20150629,000000,41.7298,41.8954,41.0893,41.0893,12634.207823246,0
+FAB.US,D,20150630,000000,42.1453,42.1453,41.1053,41.1796,13210.094521344,0
+FAB.US,D,20150701,000000,41.5414,41.5414,40.9922,41.1608,23022.356668095,0
+FAB.US,D,20150702,000000,41.364,41.364,41.0021,41.0973,12634.207823246,0
+FAB.US,D,20150706,000000,40.7285,40.9922,40.549,40.662,12188.425125243,0
+FAB.US,D,20150707,000000,40.8404,41.0814,40.1137,41.0021,17154.565407966,0
+FAB.US,D,20150708,000000,40.6263,40.8326,40.1692,40.319,12753.217683798,0
+FAB.US,D,20150709,000000,40.6005,40.6918,40.319,40.3805,13658.902893767,0
+FAB.US,D,20150710,000000,40.7106,40.7106,40.4884,40.6442,16929.656942684,0
+FAB.US,D,20150713,000000,40.7285,40.9922,40.7285,40.9823,5305.0158178553,0
+FAB.US,D,20150714,000000,41.0278,41.1885,40.9465,41.1608,39267.202633532,0
+FAB.US,D,20150715,000000,41.2232,41.2232,40.6918,40.7553,13517.704754129,0
+FAB.US,D,20150716,000000,40.9465,41.0278,40.8692,40.9367,10720.973031141,0
+FAB.US,D,20150717,000000,40.5669,40.5827,40.5074,40.5162,6546.5508885359,0
+FAB.US,D,20150720,000000,40.2743,40.4598,40.2119,40.2387,21327.978992431,0
+FAB.US,D,20150721,000000,40.319,40.3626,39.9283,39.965,21557.930248413,0
+FAB.US,D,20150722,000000,39.8321,39.9898,39.8321,39.8321,28664.230904803,0
+FAB.US,D,20150723,000000,39.8906,39.955,39.5197,39.602,17605.390896669,0
+FAB.US,D,20150724,000000,39.5009,39.5009,39.0716,39.0796,6657.4922839663,0
+FAB.US,D,20150727,000000,38.8287,39.0359,38.6958,38.7871,38483.552958537,0
+FAB.US,D,20150728,000000,38.9615,39.373,38.7524,39.2818,18394.083362366,0
+FAB.US,D,20150729,000000,39.3086,39.7439,39.3086,39.725,41077.564495329,0
+FAB.US,D,20150730,000000,39.6725,39.7608,39.5654,39.6725,15121.312197168,0
+FAB.US,D,20150731,000000,39.6269,39.8827,39.5852,39.612,11059.848566274,0
+FAB.US,D,20150803,000000,39.3978,39.5297,39.1995,39.2997,15121.312197168,0
+FAB.US,D,20150804,000000,39.4166,39.4166,39.0716,39.1391,35321.72318877,0
+FAB.US,D,20150805,000000,39.3265,39.5654,39.1995,39.265,15573.146244012,0
+FAB.US,D,20150806,000000,39.1817,39.2907,38.9715,39.2907,26579.541228852,0
+FAB.US,D,20150807,000000,39.3086,39.3086,38.9615,38.9615,16700.714244841,0
+FAB.US,D,20150810,000000,39.4166,39.8242,39.4166,39.8242,44236.368590675,0
+FAB.US,D,20150811,000000,39.5565,39.5565,39.3086,39.4524,22248.792574503,0
+FAB.US,D,20150812,000000,39.1906,39.6537,39.027,39.5565,20428.345131304,0
+FAB.US,D,20150813,000000,39.5852,39.5852,39.3343,39.3443,22005.730062697,0
+FAB.US,D,20150814,000000,39.373,39.5465,39.3343,39.5197,8238.9114479202,0
+FAB.US,D,20150817,000000,39.3265,39.725,39.3265,39.725,28664.230904803,0
+FAB.US,D,20150818,000000,39.6537,39.6795,39.4921,39.5386,6096.7339579725,0
+FAB.US,D,20150819,000000,39.3343,39.3343,38.917,39.1162,8690.7454947641,0
+FAB.US,D,20150820,000000,38.8664,38.8991,38.4073,38.4143,10381.088937868,0
+FAB.US,D,20150821,000000,37.9631,38.1812,37.5001,37.5347,276483.10290103,0
+FAB.US,D,20150824,000000,36.7921,37.1828,29.4371,36.0208,212949.99141244,0
+FAB.US,D,20150825,000000,36.7921,37.04,35.4159,35.4159,81816.253455525,0
+FAB.US,D,20150826,000000,36.109,36.5007,35.6499,36.4471,45476.895103216,0
+FAB.US,D,20150827,000000,36.8546,37.5001,36.811,37.3325,18169.174897084,0
+FAB.US,D,20150828,000000,37.5547,37.856,37.5269,37.7499,38367.568772405,0
+FAB.US,D,20150831,000000,37.626,37.9105,37.3949,37.8362,27424.712950404,0
+FAB.US,D,20150901,000000,37.157,37.2433,36.6067,36.6949,15686.104755723,0
+FAB.US,D,20150902,000000,37.0747,37.0747,36.5611,37.0143,22232.655644259,0
+FAB.US,D,20150903,000000,37.3771,37.5784,37.1005,37.3068,414274.33314191,0
+FAB.US,D,20150904,000000,36.7832,36.8457,36.6156,36.7544,262262.43312313,0
+FAB.US,D,20150908,000000,37.2075,37.5001,37.1471,37.5001,27872.512764686,0
+FAB.US,D,20150909,000000,37.8917,37.8917,37.0211,37.0489,14328.58549891,0
+FAB.US,D,20150910,000000,37.04,37.3404,36.935,37.0747,16004.80912805,0
+FAB.US,D,20150911,000000,36.8635,37.04,36.7544,37.0211,31032.325418173,0
+FAB.US,D,20150914,000000,37.0053,37.0053,36.8635,36.8804,7108.31777267,0
+FAB.US,D,20150915,000000,37.0053,37.4039,37.0053,37.3771,32952.62011726,0
+FAB.US,D,20150916,000000,37.4138,37.9195,37.4138,37.9195,17605.390896669,0
+FAB.US,D,20150917,000000,37.8828,38.2239,37.7221,37.7569,19050.654711686,0
+FAB.US,D,20150918,000000,37.2621,37.3503,36.918,36.9666,11059.848566274,0
+FAB.US,D,20150921,000000,37.2165,37.3949,37.1194,37.1828,8802.6954483348,0
+FAB.US,D,20150922,000000,36.6949,36.8011,36.3916,36.5532,11849.549590111,0
+FAB.US,D,20150923,000000,36.6057,36.6681,36.2398,36.3191,14516.177313002,0
+FAB.US,D,20150924,000000,36.0514,36.4451,35.9196,36.3638,67707.533631194,0
+FAB.US,D,20150925,000000,36.6345,36.7019,36.3113,36.4451,19769.756665704,0
+FAB.US,D,20150928,000000,36.2398,36.2398,35.5973,35.5973,28991.003742253,0
+FAB.US,D,20150929,000000,35.6618,35.8452,35.519,35.7074,38305.038167708,0
+FAB.US,D,20150930,000000,35.9563,36.2478,35.9018,36.231,13370.455265648,0
+FAB.US,D,20151001,000000,36.2765,36.2765,35.7431,36.0346,61786.28878963,0
+FAB.US,D,20151002,000000,35.7262,36.6513,35.6529,36.6513,16627.089500601,0
+FAB.US,D,20151005,000000,36.918,37.7271,36.918,37.7083,12270.118334606,0
+FAB.US,D,20151006,000000,37.6726,38.0286,37.6726,37.8689,45159.199289028,0
+FAB.US,D,20151007,000000,38.093,38.3151,37.9323,38.2794,9992.7940538613,0
+FAB.US,D,20151008,000000,38.1952,39.0458,38.1952,38.9625,14268.072010494,0
+FAB.US,D,20151009,000000,39.0012,39.0012,38.7771,38.8287,18198.423083153,0
+FAB.US,D,20151012,000000,38.5987,38.6363,38.4123,38.5362,41264.14775128,0
+FAB.US,D,20151013,000000,38.6275,38.6363,38.1466,38.1466,9099.2115415762,0
+FAB.US,D,20151014,000000,38.2973,38.2973,37.9323,37.9928,23814.074808213,0
+FAB.US,D,20151015,000000,38.0543,38.4995,37.9591,38.4569,5279.8018643484,0
+FAB.US,D,20151016,000000,38.5719,38.5719,38.1466,38.3796,9882.8612165711,0
+FAB.US,D,20151019,000000,38.2605,38.2605,38.0464,38.1376,55850.924134101,0
+FAB.US,D,20151020,000000,38.1029,38.5262,38.1029,38.3696,5391.7518179191,0
+FAB.US,D,20151021,000000,38.4391,38.4391,37.9591,37.968,6179.4357254752,0
+FAB.US,D,20151022,000000,38.093,38.563,38.093,38.3796,12694.721311662,0
+FAB.US,D,20151023,000000,38.5987,38.6363,38.2794,38.5719,15276.630150771,0
+FAB.US,D,20151026,000000,38.5362,38.5362,38.1376,38.1872,6068.4943300448,0
+FAB.US,D,20151027,000000,37.9323,37.9323,37.4069,37.4882,9211.1614951469,0
+FAB.US,D,20151028,000000,37.63,38.332,37.63,38.332,7974.6692151677,0
+FAB.US,D,20151029,000000,38.1624,38.3607,38.1099,38.1466,6179.4357254752,0
+FAB.US,D,20151030,000000,38.1952,38.4391,38.093,38.2893,18311.381594863,0
+FAB.US,D,20151102,000000,38.5084,39.028,38.4817,38.9527,4616.1706080463,0
+FAB.US,D,20151103,000000,38.918,39.3275,38.918,39.3115,5304.007259715,0
+FAB.US,D,20151104,000000,39.376,39.376,39.0369,39.1093,10075.495821364,0
+FAB.US,D,20151105,000000,39.1093,39.2402,38.8287,39.0914,11008.412101119,0
+FAB.US,D,20151106,000000,38.9001,39.0914,38.7335,39.0914,26961.784764017,0
+FAB.US,D,20151109,000000,39.0816,39.0816,38.4817,38.6601,17695.152571154,0
+FAB.US,D,20151110,000000,38.5452,38.7692,38.4817,38.7434,7078.0610284617,0
+FAB.US,D,20151111,000000,38.7048,38.7246,38.323,38.323,21456.065876246,0
+FAB.US,D,20151112,000000,38.0633,38.0633,37.5487,37.5745,10448.662333266,0
+FAB.US,D,20151113,000000,37.4515,37.5209,37.1947,37.272,9211.1614951469,0
+FAB.US,D,20151116,000000,37.2264,37.851,37.2264,37.851,12355.84577653,0
+FAB.US,D,20151117,000000,37.8967,38.0028,37.5487,37.5645,6179.4357254752,0
+FAB.US,D,20151118,000000,37.9065,38.2605,37.8322,38.2605,3821.4267935083,0
+FAB.US,D,20151119,000000,38.1872,38.1952,38.0375,38.1376,6516.2941443276,0
+FAB.US,D,20151120,000000,38.323,38.4727,38.1544,38.1544,10784.512193979,0
+FAB.US,D,20151123,000000,38.2507,38.4123,38.1188,38.2507,13595.36373093,0
+FAB.US,D,20151124,000000,38.204,38.678,38.1029,38.6363,11570.178985254,0
+FAB.US,D,20151125,000000,38.6175,38.7613,38.4727,38.6691,17297.780663885,0
+FAB.US,D,20151127,000000,38.6175,38.6363,38.5174,38.5987,7190.0109820324,0
+FAB.US,D,20151130,000000,38.678,38.7613,38.553,38.6076,7751.7778661665,0
+FAB.US,D,20151201,000000,38.6958,38.9001,38.6691,38.9001,9444.1384255508,0
+FAB.US,D,20151202,000000,38.7692,38.7692,38.1694,38.212,18874.157037138,0
+FAB.US,D,20151203,000000,38.3607,38.3607,37.63,37.7539,7381.637028685,0
+FAB.US,D,20151204,000000,37.7083,38.0375,37.7083,37.985,26623.917787023,0
+FAB.US,D,20151207,000000,37.7609,37.7609,37.281,37.2898,4158.2852123607,0
+FAB.US,D,20151208,000000,37.0936,37.1847,36.8804,36.8804,14014.923917284,0
+FAB.US,D,20151209,000000,36.9002,37.3891,36.6057,36.7356,12473.847078942,0
+FAB.US,D,20151210,000000,36.7356,37.0579,36.7356,36.8367,8760.3360064432,0
+FAB.US,D,20151211,000000,36.3638,36.3806,35.9563,36.0436,16738.030896031,0
+FAB.US,D,20151214,000000,35.8542,35.9375,35.5349,35.8294,64140.263489035,0
+FAB.US,D,20151215,000000,36.2765,36.4262,36.1437,36.2666,31341.952767238,0
+FAB.US,D,20151216,000000,36.455,36.7733,36.2765,36.7188,30333.394626961,0
+FAB.US,D,20151217,000000,36.7634,36.7634,36.1437,36.1437,6854.1611213203,0
+FAB.US,D,20151218,000000,35.9731,35.9731,35.5973,35.6449,11682.128938825,0
+FAB.US,D,20151221,000000,35.7173,35.9196,35.6063,35.7689,19545.856758562,0
+FAB.US,D,20151222,000000,35.9731,36.4719,35.8829,36.3113,91496.3944859,0
+FAB.US,D,20151223,000000,36.8159,37.2165,36.7227,37.2075,69415.022562682,0
+FAB.US,D,20151224,000000,37.1828,37.2532,37.1005,37.1372,5123.4753526055,0
+FAB.US,D,20151228,000000,36.933,36.933,36.6008,36.7604,17094.051919549,0
+FAB.US,D,20151229,000000,37.0191,37.1471,36.8685,37.0916,69770.03502806,0
+FAB.US,D,20151230,000000,37.0191,37.0648,36.7079,36.7316,69902.156144436,0
+FAB.US,D,20151231,000000,36.6196,36.7336,36.4491,36.4491,180347.34096986,0
+FAB.US,D,20160104,000000,35.5885,36.0188,35.5885,36.0188,69651.025167507,0
+FAB.US,D,20160105,000000,36.108,36.108,35.7054,35.9573,33153.323187175,0
+FAB.US,D,20160106,000000,35.4467,35.4962,35.0511,35.2533,89124.265739969,0
+FAB.US,D,20160107,000000,34.6594,34.9083,34.3758,34.4343,36390.794817463,0
+FAB.US,D,20160108,000000,34.5176,34.5959,33.8345,33.8433,25724.283925896,0
+FAB.US,D,20160111,000000,33.9088,33.9356,33.3069,33.6569,25525.597972262,0
+FAB.US,D,20160112,000000,34.0119,34.0159,33.191,33.7284,12596.891172056,0
+FAB.US,D,20160113,000000,33.8998,33.8998,32.6804,32.7537,15737.541220878,0
+FAB.US,D,20160114,000000,32.8866,33.5241,32.5217,33.2991,16273.085593364,0
+FAB.US,D,20160115,000000,32.494,32.6614,32.0041,32.6169,20315.386619593,0
+FAB.US,D,20160119,000000,32.9391,32.9391,31.903,32.2243,29955.185324358,0
+FAB.US,D,20160120,000000,31.6879,32.2976,30.8401,32.0289,52930.13975986,0
+FAB.US,D,20160121,000000,32.1062,32.7705,31.8941,32.3947,24059.1544363,0
+FAB.US,D,20160122,000000,32.8955,33.1553,32.7537,33.068,15797.046151154,0
+FAB.US,D,20160125,000000,32.8588,32.8687,32.1726,32.1726,24869.026622942,0
+FAB.US,D,20160126,000000,32.361,33.1245,32.361,33.1107,35047.395374614,0
+FAB.US,D,20160127,000000,33.1037,33.4299,32.7705,32.9054,23269.453412464,0
+FAB.US,D,20160128,000000,33.2386,33.417,32.8955,33.0938,28597.666067545,0
+FAB.US,D,20160129,000000,33.3804,34.2102,33.3804,34.1676,11782.984752853,0
+FAB.US,D,20160201,000000,33.9782,34.236,33.7115,34.1032,5714.4904228076,0
+FAB.US,D,20160202,000000,33.2841,33.3674,33.2286,33.2792,4765.4372128073,0
+FAB.US,D,20160203,000000,33.4428,33.7016,32.6902,33.6738,31987.429977015,0
+FAB.US,D,20160204,000000,33.89,34.471,33.8175,34.121,5567.2409343272,0
+FAB.US,D,20160205,000000,33.89,33.9455,33.6401,33.6569,56972.440786089,0
+FAB.US,D,20160208,000000,33.2386,33.2386,32.7467,33.189,8168.3123781008,0
+FAB.US,D,20160209,000000,32.842,33.2098,32.6804,32.9589,31773.615651277,0
+FAB.US,D,20160210,000000,33.1364,33.1998,32.8162,32.8162,3335.301769895,0
+FAB.US,D,20160211,000000,32.3571,32.4652,32.013,32.3432,10298.387170365,0
+FAB.US,D,20160212,000000,32.6069,33.062,32.5623,33.0581,15683.079081302,0
+FAB.US,D,20160216,000000,33.4428,33.769,33.2386,33.7551,16806.612849571,0
+FAB.US,D,20160217,000000,34.1299,34.6128,34.1299,34.463,11059.848566274,0
+FAB.US,D,20160218,000000,34.5433,34.5652,34.2756,34.463,10154.163356305,0
+FAB.US,D,20160219,000000,34.2469,34.2469,33.9178,34.23,9331.1799138398,0
+FAB.US,D,20160222,000000,34.586,34.9449,34.586,34.9083,59070.241717865,0
+FAB.US,D,20160223,000000,34.812,34.812,34.4432,34.4432,5109.3555386416,0
+FAB.US,D,20160224,000000,34.0506,34.7496,33.9494,34.7496,6383.1644698111,0
+FAB.US,D,20160225,000000,34.8022,34.8923,34.5593,34.8805,1662.103815176,0
+FAB.US,D,20160226,000000,35.2245,35.3386,35.0976,35.1978,6056.3916323614,0
+FAB.US,D,20160229,000000,35.1878,35.4447,35.168,35.168,6132.0334928822,0
+FAB.US,D,20160301,000000,35.4367,35.8552,35.4269,35.8145,3476.4999095337,0
+FAB.US,D,20160302,000000,35.7857,36.215,35.7857,36.1992,4405.3819567285,0
+FAB.US,D,20160303,000000,36.3678,36.9408,36.3678,36.9408,5141.6293991305,0
+FAB.US,D,20160304,000000,37.0836,37.6121,37.0191,37.3513,5968.6470741574,0
+FAB.US,D,20160307,000000,37.4624,37.9522,37.4624,37.9175,29391.401323943,0
+FAB.US,D,20160308,000000,37.7628,37.7628,37.1352,37.2017,2986.3406533592,0
+FAB.US,D,20160309,000000,37.2888,37.4069,37.0381,37.1828,21134.335829497,0
+FAB.US,D,20160310,000000,37.3969,37.3969,36.7694,37.1759,6490.0716326804,0
+FAB.US,D,20160311,000000,37.7083,37.9621,37.6994,37.9621,15433.965220654,0
+FAB.US,D,20160314,000000,37.7549,37.8887,37.5745,37.7807,16216.606337509,0
+FAB.US,D,20160315,000000,37.4694,37.4694,37.2017,37.2978,5088.1758176958,0
+FAB.US,D,20160316,000000,37.3424,37.9175,37.3424,37.9085,8157.2182385578,0
+FAB.US,D,20160317,000000,37.9175,38.5947,37.8709,38.5917,13012.41712585,0
+FAB.US,D,20160318,000000,38.7028,38.7454,38.5858,38.7028,7367.5172147211,0
+FAB.US,D,20160321,000000,38.6502,38.684,38.6323,38.684,5736.6787018937,0
+FAB.US,D,20160322,000000,38.4698,38.6572,38.4698,38.5224,4325.7058636467,0
+FAB.US,D,20160323,000000,38.4053,38.4053,37.7836,37.7836,9432.0357278675,0
+FAB.US,D,20160324,000000,37.4534,37.9215,37.4534,37.9215,148651.38429538,0
+FAB.US,D,20160328,000000,37.8828,38.0345,37.7113,37.9463,7515.7752613418,0
+FAB.US,D,20160329,000000,37.7648,38.4391,37.7211,38.4391,4339.8256776105,0
+FAB.US,D,20160330,000000,38.7543,38.7543,38.3518,38.563,7427.0221449974,0
+FAB.US,D,20160331,000000,38.5282,38.671,38.4916,38.6095,41085.632960451,0
+FAB.US,D,20160401,000000,38.323,38.565,38.1267,38.565,11393.681310705,0
+FAB.US,D,20160404,000000,38.4569,38.5184,38.0345,38.0345,5090.1929339764,0
+FAB.US,D,20160405,000000,37.7737,37.8144,37.5189,37.5189,144395.26894341,0
+FAB.US,D,20160406,000000,37.3891,37.8282,37.3811,37.7361,36220.348491757,0
+FAB.US,D,20160407,000000,37.4534,37.5259,37.1094,37.2037,9429.0100534466,0
+FAB.US,D,20160408,000000,37.6597,37.6597,37.2928,37.3533,4774.5142360698,0
+FAB.US,D,20160411,000000,37.7896,37.8412,37.3989,37.3989,10044.230519015,0
+FAB.US,D,20160412,000000,37.4971,38.0176,37.4971,37.8471,3629.8007468558,0
+FAB.US,D,20160413,000000,38.4479,38.7543,38.4479,38.7543,4082.64335184,0
+FAB.US,D,20160414,000000,38.5739,38.7078,38.5382,38.6463,69351.483399845,0
+FAB.US,D,20160415,000000,38.6889,38.6889,38.5292,38.6383,3784.1101423181,0
+FAB.US,D,20160418,000000,38.3607,38.8704,38.3607,38.8704,1192.115721807,0
+FAB.US,D,20160419,000000,39.0696,39.1212,38.915,39.1212,2958.1010254315,0
+FAB.US,D,20160420,000000,39.1559,39.4236,39.1559,39.4088,2426.5908855057,0
+FAB.US,D,20160421,000000,39.1529,39.2917,38.9537,39.0161,10363.943449483,0
+FAB.US,D,20160422,000000,39.382,39.3909,39.3115,39.3115,1762.9596292036,0
+FAB.US,D,20160425,000000,38.9328,38.9675,38.8962,38.9675,852.23162853379,0
+FAB.US,D,20160426,000000,39.033,39.4781,39.033,39.4196,57749.030554102,0
+FAB.US,D,20160427,000000,39.6973,39.7409,39.4136,39.7409,5353.4266085886,0
+FAB.US,D,20160428,000000,39.5812,39.7131,39.1371,39.1371,53742.029062783,0
+FAB.US,D,20160429,000000,38.7791,38.9665,38.6294,38.8614,6475.9518187165,0
+FAB.US,D,20160502,000000,38.8237,39.0211,38.7276,38.9556,7455.2617729252,0
+FAB.US,D,20160503,000000,38.7901,38.7901,38.332,38.4202,48132.428686564,0
+FAB.US,D,20160504,000000,38.4391,38.4391,37.9294,38.0881,2513.3268855695,0
+FAB.US,D,20160505,000000,38.3151,38.3151,37.8282,37.8769,5446.213957494,0
+FAB.US,D,20160506,000000,38.0107,38.0989,37.8214,38.0801,5267.6991666651,0
+FAB.US,D,20160509,000000,37.9294,38.0434,37.7737,37.9215,5849.6372136047,0
+FAB.US,D,20160510,000000,38.1952,38.4479,38.1694,38.4479,7640.8364707361,0
+FAB.US,D,20160511,000000,38.206,38.4479,38.1089,38.1614,17585.219733864,0
+FAB.US,D,20160512,000000,38.1772,38.1772,37.7023,37.8025,3820.418235368,0
+FAB.US,D,20160513,000000,37.7311,37.8025,37.3613,37.4217,2306.5724668128,0
+FAB.US,D,20160516,000000,37.6924,37.9027,37.6924,37.7926,4943.9520036363,0
+FAB.US,D,20160517,000000,38.0345,38.0613,37.504,37.5239,6061.4344230628,0
+FAB.US,D,20160518,000000,37.8471,37.9037,37.4366,37.4902,6623.2013071969,0
+FAB.US,D,20160519,000000,37.3533,37.4267,37.1481,37.4267,13563.089870441,0
+FAB.US,D,20160520,000000,37.4812,37.9027,37.4812,37.8372,5920.2362834241,0
+FAB.US,D,20160523,000000,37.8114,37.9373,37.7401,37.7401,2555.6863274611,0
+FAB.US,D,20160524,000000,37.8659,38.3607,37.8659,38.3062,16435.463453948,0
+FAB.US,D,20160525,000000,38.6908,38.7959,38.6294,38.7712,9190.9903323413,0
+FAB.US,D,20160526,000000,38.7712,38.8237,38.681,38.681,3041.8113510745,0
+FAB.US,D,20160527,000000,38.913,38.9527,38.8287,38.9527,3196.1207465368,0
+FAB.US,D,20160531,000000,39.145,39.145,39.033,39.0776,2350.9490249849,0
+FAB.US,D,20160601,000000,39.1053,39.2282,39.1053,39.1807,1340.3737684277,0
+FAB.US,D,20160602,000000,39.2472,39.3453,39.2292,39.3353,1968.7054898201,0
+FAB.US,D,20160603,000000,39.1371,39.2184,38.8416,39.1707,3713.5110724987,0
+FAB.US,D,20160606,000000,39.265,39.6675,39.265,39.5892,4940.9263292154,0
+FAB.US,D,20160607,000000,39.607,39.8787,39.607,39.7409,7730.5981452207,0
+FAB.US,D,20160608,000000,39.8717,39.952,39.8073,39.8688,2554.6777693208,0
+FAB.US,D,20160609,000000,39.4326,39.5892,39.4286,39.5704,2273.2900481836,0
+FAB.US,D,20160610,000000,39.2084,39.2084,38.7911,38.8792,13771.861405478,0
+FAB.US,D,20160613,000000,38.8515,38.8792,38.3696,38.3696,4804.7709802781,0
+FAB.US,D,20160614,000000,38.4123,38.4123,37.9463,38.0702,5092.2100502569,0
+FAB.US,D,20160615,000000,38.5104,38.5194,38.1961,38.1961,7934.3268895566,0
+FAB.US,D,20160616,000000,37.8025,38.1267,37.5943,38.1267,7401.8081914905,0
+FAB.US,D,20160617,000000,38.2497,38.2843,38.1782,38.2843,3129.5559092785,0
+FAB.US,D,20160620,000000,38.8059,39.1222,38.6988,38.6988,2317.6666063558,0
+FAB.US,D,20160621,000000,38.8614,38.8704,38.5104,38.6988,56247.28748323,0
+FAB.US,D,20160622,000000,38.9209,38.9209,38.6056,38.6056,18366.852292579,0
+FAB.US,D,20160623,000000,39.258,39.3205,39.1639,39.2482,5076.0731200125,0
+FAB.US,D,20160624,000000,37.2085,38.2487,37.2085,37.4931,12565.625869707,0
+FAB.US,D,20160627,000000,36.7168,36.7168,36.0693,36.1437,8421.4604713102,0
+FAB.US,D,20160628,000000,36.6295,36.919,36.566,36.919,5950.4930276324,0
+FAB.US,D,20160629,000000,37.4406,37.7539,37.4316,37.6468,3940.436654061,0
+FAB.US,D,20160630,000000,37.7807,38.2487,37.5537,38.2487,14982.13117381,0
+FAB.US,D,20160701,000000,38.1862,38.5214,38.1862,38.4391,7086.1294935839,0
+FAB.US,D,20160705,000000,38.1942,38.1942,37.4772,37.6558,29508.394068215,0
+FAB.US,D,20160706,000000,37.5923,37.8719,37.5645,37.8719,3354.4643745602,0
+FAB.US,D,20160707,000000,37.8808,38.2397,37.7469,37.9185,12347.777311408,0
+FAB.US,D,20160708,000000,38.4202,38.8525,38.4202,38.7989,4463.8783288646,0
+FAB.US,D,20160711,000000,39.0974,39.2491,39.0974,39.2074,3655.0147003627,0
+FAB.US,D,20160712,000000,39.3581,39.8519,39.3581,39.8519,3189.0608395548,0
+FAB.US,D,20160713,000000,39.9868,39.9868,39.5714,39.7458,5738.6958181743,0
+FAB.US,D,20160714,000000,40.0185,40.0998,39.9719,40.0333,4546.5800963673,0
+FAB.US,D,20160715,000000,40.2297,40.2297,39.8956,40.0235,9391.6934022564,0
+FAB.US,D,20160718,000000,40.0988,40.1504,40.0621,40.1306,3408.9265141352,0
+FAB.US,D,20160719,000000,39.9432,40.0275,39.8837,39.961,6668.5864235094,0
+FAB.US,D,20160720,000000,40.1058,40.2664,39.963,40.1811,8436.5888434144,0
+FAB.US,D,20160721,000000,40.2397,40.3735,40.0333,40.1098,5282.8275387692,0
+FAB.US,D,20160722,000000,40.1554,40.3398,40.1554,40.3398,5017.5767478765,0
+FAB.US,D,20160725,000000,40.3288,40.3288,40.2397,40.2922,2476.0102343792,0
+FAB.US,D,20160726,000000,40.5707,40.5897,40.2763,40.5897,6578.8247490248,0
+FAB.US,D,20160727,000000,40.4221,40.4221,40.2575,40.312,1097.311256621,0
+FAB.US,D,20160728,000000,40.4111,40.4459,40.1851,40.321,19639.652665608,0
+FAB.US,D,20160729,000000,40.2397,40.4548,40.0958,40.4548,1450.3066057179,0
+FAB.US,D,20160801,000000,40.4111,40.4111,40.0711,40.1058,29733.302533497,0
+FAB.US,D,20160802,000000,40.2922,40.2922,39.4742,39.5367,10923.693217337,0
+FAB.US,D,20160803,000000,39.4742,40.0235,39.4742,39.952,3673.1687468877,0
+FAB.US,D,20160804,000000,40.0542,40.0889,39.9273,39.9838,4397.3134916063,0
+FAB.US,D,20160805,000000,40.0135,40.6482,40.0135,40.5717,1883.9866060368,0
+FAB.US,D,20160808,000000,40.7572,40.8078,40.6224,40.661,6527.3882838706,0
+FAB.US,D,20160809,000000,40.6492,40.669,40.4934,40.5034,7167.8227029463,0
+FAB.US,D,20160810,000000,40.5509,40.5509,40.2575,40.302,1927.3546060687,0
+FAB.US,D,20160811,000000,40.5669,40.7275,40.544,40.671,5197.1000968457,0
+FAB.US,D,20160812,000000,40.5599,40.669,40.5599,40.6253,3823.4439097889,0
+FAB.US,D,20160815,000000,40.8088,41.0487,40.8088,40.9862,1223.3810241556,0
+FAB.US,D,20160816,000000,40.9634,40.9634,40.8088,40.8088,4860.2416779933,0
+FAB.US,D,20160817,000000,40.6124,40.7195,40.5717,40.671,1327.2625126041,0
+FAB.US,D,20160818,000000,40.8811,40.9505,40.8801,40.9397,5080.1073525736,0
+FAB.US,D,20160819,000000,41.01,41.0418,40.9119,41.0418,2668.6448391721,0
+FAB.US,D,20160822,000000,40.8108,40.9674,40.8108,40.9217,6796.6733073245,0
+FAB.US,D,20160823,000000,41.1488,41.3462,41.1488,41.2727,5041.7821432431,0
+FAB.US,D,20160824,000000,41.2847,41.2936,40.9862,41.006,6890.4692143702,0
+FAB.US,D,20160825,000000,41.1201,41.1201,41.005,41.0497,3193.095072116,0
+FAB.US,D,20160826,000000,41.3333,41.3333,40.7998,40.9585,4741.2318174407,0
+FAB.US,D,20160829,000000,41.2103,41.373,41.1488,41.1964,13216.145870186,0
+FAB.US,D,20160830,000000,41.2936,41.3482,41.1201,41.251,3673.1687468877,0
+FAB.US,D,20160831,000000,41.3273,41.3273,40.8633,41.1201,8883.380099557,0
+FAB.US,D,20160901,000000,40.6492,41.024,40.6492,41.024,4165.3451193427,0
+FAB.US,D,20160902,000000,41.1081,41.2897,41.1071,41.2897,2644.4394438054,0
+FAB.US,D,20160906,000000,41.0873,41.1776,41.0873,41.1677,15018.43926686,0
+FAB.US,D,20160907,000000,41.25,41.4919,41.2133,41.4641,7608.5626102472,0
+FAB.US,D,20160908,000000,41.5652,41.5652,41.4364,41.4741,1396.8530242832,0
+FAB.US,D,20160909,000000,40.9922,40.9922,40.5311,40.545,1678.2407454204,0
+FAB.US,D,20160912,000000,40.0711,40.9317,40.0711,40.8424,3085.1793511064,0
+FAB.US,D,20160913,000000,40.3933,40.3933,40.0711,40.1692,1327.2625126041,0
+FAB.US,D,20160914,000000,40.1494,40.1494,39.8965,39.9878,1868.8582339327,0
+FAB.US,D,20160915,000000,40.2525,40.545,40.2525,40.5301,3811.3412121056,0
+FAB.US,D,20160916,000000,40.2475,40.304,40.1573,40.2822,2505.2584204473,0
+FAB.US,D,20160919,000000,40.5807,40.7711,40.3457,40.5222,10219.719635424,0
+FAB.US,D,20160920,000000,40.5807,40.5907,40.2812,40.3398,3665.1002817654,0
+FAB.US,D,20160921,000000,40.429,40.7473,40.3268,40.7473,4618.1877243269,0
+FAB.US,D,20160922,000000,40.8911,41.1914,40.8911,41.1479,8665.5315412572,0
+FAB.US,D,20160923,000000,40.9902,41.1637,40.9387,40.9625,4169.3793519038,0
+FAB.US,D,20160926,000000,40.9079,40.9079,40.5054,40.5054,2653.5164670679,0
+FAB.US,D,20160927,000000,40.5371,40.6838,40.4856,40.6174,3519.8679095656,0
+FAB.US,D,20160928,000000,40.9149,40.9297,40.5331,40.9079,2547.6178623389,0
+FAB.US,D,20160929,000000,41.0318,41.1538,40.5659,40.5659,4444.7157241993,0
+FAB.US,D,20160930,000000,40.9079,41.2549,40.9079,41.1826,5840.5601903422,0
+FAB.US,D,20161003,000000,40.9,41.009,40.8484,40.9535,29779.696207949,0
+FAB.US,D,20161004,000000,41.1538,41.1578,40.8117,40.9347,21924.036853334,0
+FAB.US,D,20161005,000000,41.2985,41.4374,41.2985,41.3808,2050.3986991825,0
+FAB.US,D,20161006,000000,41.1934,41.3868,41.0646,41.3422,4837.0448407669,0
+FAB.US,D,20161007,000000,41.5336,41.5336,40.9347,41.1439,7032.6759121493,0
+FAB.US,D,20161010,000000,41.4036,41.4036,41.3105,41.3422,946.02753557952,0
+FAB.US,D,20161011,000000,41.4513,41.4513,40.7295,40.7295,500.24483757723,0
+FAB.US,D,20161012,000000,40.8514,40.9565,40.8306,40.8911,1406.938605686,0
+FAB.US,D,20161013,000000,40.7126,40.7126,40.2129,40.547,1996.9451177478,0
+FAB.US,D,20161014,000000,40.8346,40.8346,40.5034,40.5679,1909.2005595437,0
+FAB.US,D,20161017,000000,40.6938,40.6938,40.4043,40.4389,10276.198891279,0
+FAB.US,D,20161018,000000,40.7393,40.7473,40.655,40.7473,1915.2519083854,0
+FAB.US,D,20161019,000000,40.7056,41.0318,40.7056,40.9,10349.823635519,0
+FAB.US,D,20161020,000000,40.7671,41.0903,40.7572,40.8464,15091.05545296,0
+FAB.US,D,20161021,000000,40.547,40.8236,40.547,40.7741,3161.8297697674,0
+FAB.US,D,20161024,000000,40.8742,41.0358,40.8742,40.9922,4289.3977705967,0
+FAB.US,D,20161025,000000,40.672,40.8028,40.672,40.7215,2809.8429788108,0
+FAB.US,D,20161026,000000,40.7988,40.7988,40.6778,40.777,5878.8853996727,0
+FAB.US,D,20161027,000000,40.5519,40.668,40.4746,40.4746,5349.3923760275,0
+FAB.US,D,20161028,000000,40.5569,40.7215,40.4746,40.4756,3814.3668865264,0
+FAB.US,D,20161031,000000,40.5569,40.6838,40.5321,40.6838,3697.3741422543,0
+FAB.US,D,20161101,000000,40.664,40.664,40.1404,40.3408,5335.2725620636,0
+FAB.US,D,20161102,000000,40.1593,40.1692,39.96,39.96,5715.4989809479,0
+FAB.US,D,20161103,000000,40.0235,40.1464,39.7816,39.7984,4763.4200965267,0
+FAB.US,D,20161104,000000,39.8519,40.2812,39.8519,39.9045,4034.2325611067,0
+FAB.US,D,20161107,000000,40.5321,40.8504,40.5321,40.664,7001.4106098007,0
+FAB.US,D,20161108,000000,40.5054,40.9545,40.5054,40.9257,1465.434977822,0
+FAB.US,D,20161109,000000,40.4201,41.95,40.4201,41.8151,11583.290241077,0
+FAB.US,D,20161110,000000,42.3109,42.7789,42.3109,42.7373,7681.1787963472,0
+FAB.US,D,20161111,000000,42.6569,42.9554,42.5647,42.9554,1669.1637221579,0
+FAB.US,D,20161114,000000,43.3124,43.9023,43.3124,43.8676,34373.67853691,0
+FAB.US,D,20161115,000000,43.6316,44.0629,43.6237,44.0629,56448.999111286,0
+FAB.US,D,20161116,000000,43.7753,43.9251,43.6702,43.82,14258.994987231,0
+FAB.US,D,20161117,000000,43.9569,44.1263,43.9281,44.1105,26221.503089053,0
+FAB.US,D,20161118,000000,43.8576,44.1243,43.8576,44.0382,3030.7172115314,0
+FAB.US,D,20161121,000000,44.3455,44.3673,44.1561,44.3088,13880.785684628,0
+FAB.US,D,20161122,000000,44.636,44.7252,44.407,44.6607,9843.5274491004,0
+FAB.US,D,20161123,000000,44.6925,44.9057,44.6607,44.9057,6032.1862369948,0
+FAB.US,D,20161125,000000,45.0257,45.0316,44.9483,45.0237,3845.632188875,0
+FAB.US,D,20161128,000000,45.0395,45.0395,44.5884,44.6559,7326.1663309698,0
+FAB.US,D,20161129,000000,44.744,44.7698,44.5358,44.5438,7533.9293078668,0
+FAB.US,D,20161130,000000,44.8323,44.8323,44.5438,44.7212,11361.407450216,0
+FAB.US,D,20161201,000000,44.985,44.985,44.6797,44.6895,7342.3032612142,0
+FAB.US,D,20161202,000000,44.8403,44.8601,44.5973,44.6697,10748.204100928,0
+FAB.US,D,20161205,000000,45.109,45.1833,45.0792,45.1833,2714.0299554845,0
+FAB.US,D,20161206,000000,45.1486,45.6572,45.1486,45.5651,6771.4593538176,0
+FAB.US,D,20161207,000000,45.5085,46.5218,45.5085,46.3057,11511.682613118,0
+FAB.US,D,20161208,000000,46.514,47.0196,46.502,46.8946,26930.519461668,0
+FAB.US,D,20161209,000000,46.9016,46.9988,46.7311,46.9988,18182.286152908,0
+FAB.US,D,20161212,000000,46.6686,46.6686,46.4743,46.5496,8781.515727389,0
+FAB.US,D,20161213,000000,46.623,46.7569,46.4792,46.5764,13570.149777422,0
+FAB.US,D,20161214,000000,46.5417,46.6329,46.0817,46.1094,34667.16895573,0
+FAB.US,D,20161215,000000,46.0757,46.5833,46.0757,46.4505,15430.939546233,0
+FAB.US,D,20161216,000000,46.623,46.6329,46.1688,46.2581,7217.2420518199,0
+FAB.US,D,20161219,000000,46.27,46.4267,46.27,46.3524,8749.2418669002,0
+FAB.US,D,20161220,000000,46.5863,46.7915,46.5863,46.7618,8856.1490297695,0
+FAB.US,D,20161221,000000,46.7667,46.7757,46.6329,46.6329,7966.6007500455,0
+FAB.US,D,20161222,000000,46.5953,46.5953,46.1966,46.2333,6041.2632602573,0
+FAB.US,D,20161223,000000,46.2105,46.3959,46.2105,46.3572,12419.384939367,0
+FAB.US,D,20161227,000000,46.5556,46.6607,46.5228,46.5665,5551.1040040828,0
+FAB.US,D,20161228,000000,46.3156,46.3771,46.0291,46.0965,7294.9010286212,0
+FAB.US,D,20161229,000000,46.2403,46.2403,45.8873,45.9606,12334.666055584,0
+FAB.US,D,20161230,000000,46.1322,46.1322,45.8238,45.8506,4637.3503289922,0
+FAB.US,D,20170103,000000,46.2313,46.3126,45.9517,46.2423,27096.931554813,0
+FAB.US,D,20170104,000000,46.732,46.8818,46.732,46.8461,11909.054520387,0
+FAB.US,D,20170105,000000,46.7142,46.7142,46.1064,46.2313,10607.005961289,0
+FAB.US,D,20170106,000000,46.1143,46.3672,46.1143,46.2135,7612.5968428083,0
+FAB.US,D,20170109,000000,45.8783,46.1411,45.799,45.8506,5486.5562831051,0
+FAB.US,D,20170110,000000,45.8159,46.3285,45.8159,46.2016,6213.7267022446,0
+FAB.US,D,20170111,000000,46.1966,46.2779,46.1143,46.2779,4012.0442820206,0
+FAB.US,D,20170112,000000,46.0965,46.1133,45.7852,46.1133,4887.4727477808,0
+FAB.US,D,20170113,000000,46.3592,46.3592,46.149,46.3295,5250.5536782804,0
+FAB.US,D,20170117,000000,46.0062,46.2928,45.8595,45.9081,4647.4359103949,0
+FAB.US,D,20170118,000000,45.9051,46.0965,45.8873,46.0579,8722.0107971127,0
+FAB.US,D,20170119,000000,46.2313,46.2313,45.6156,45.7802,2152.2630713504,0
+FAB.US,D,20170120,000000,46.0062,46.0549,45.8595,45.9597,3353.4558164199,0
+FAB.US,D,20170123,000000,45.8417,45.8783,45.6334,45.795,5960.5786090352,0
+FAB.US,D,20170124,000000,45.8953,46.5744,45.8953,46.513,6797.6818654648,0
+FAB.US,D,20170125,000000,46.8868,47.0216,46.741,46.8688,19995.673689125,0
+FAB.US,D,20170126,000000,47.0027,47.0027,46.7024,46.7024,3403.8837234338,0
+FAB.US,D,20170127,000000,46.85,46.85,46.4317,46.4495,3354.4643745602,0
+FAB.US,D,20170130,000000,45.7247,46.0865,45.7247,46.0787,4864.2759105544,0
+FAB.US,D,20170131,000000,45.804,46.2908,45.804,46.151,8067.4565640731,0
+FAB.US,D,20170201,000000,46.5615,46.5615,46.0767,46.1698,10220.728193564,0
+FAB.US,D,20170202,000000,46.1054,46.3464,46.0112,46.0112,6186.4956324571,0
+FAB.US,D,20170203,000000,46.4594,46.6815,46.3811,46.5417,6209.6924696835,0
+FAB.US,D,20170206,000000,46.5586,46.6101,46.4019,46.4277,1197.1585125084,0
+FAB.US,D,20170207,000000,46.4237,46.4782,46.2214,46.2501,5039.7650269625,0
+FAB.US,D,20170208,000000,46.2581,46.3989,45.9508,46.3524,7502.6640055182,0
+FAB.US,D,20170209,000000,46.4317,46.8936,46.389,46.735,28087.335648565,0
+FAB.US,D,20170210,000000,46.85,47.1327,46.85,47.1247,3094.2563743688,0
+FAB.US,D,20170213,000000,47.3339,47.4122,47.205,47.205,5112.3812130625,0
+FAB.US,D,20170214,000000,47.2586,47.5391,47.2228,47.4579,4152.2338635191,0
+FAB.US,D,20170215,000000,47.5461,47.8069,47.5114,47.7514,2838.0826067386,0
+FAB.US,D,20170216,000000,47.7087,47.7087,47.4311,47.5273,4448.7499567604,0
+FAB.US,D,20170217,000000,47.4004,47.6046,47.3825,47.558,9170.8191695358,0
+FAB.US,D,20170221,000000,47.9496,48.0299,47.8575,48.0211,9852.6044723628,0
+FAB.US,D,20170222,000000,47.8247,47.9546,47.7504,47.9209,5260.6392596831,0
+FAB.US,D,20170223,000000,48.1658,48.1658,47.6512,47.7047,3656.0232585029,0
+FAB.US,D,20170224,000000,47.2863,47.7772,47.2863,47.7305,2263.2044667809,0
+FAB.US,D,20170227,000000,47.8039,48.0686,47.8039,47.9398,11033.626054627,0
+FAB.US,D,20170228,000000,47.8237,47.8237,47.4925,47.5758,3831.5123749111,0
+FAB.US,D,20170301,000000,47.6949,48.2758,47.6949,48.0974,7674.1188893652,0
+FAB.US,D,20170302,000000,47.8545,48.0111,47.7682,47.8138,4651.470142956,0
+FAB.US,D,20170303,000000,47.7781,47.7781,47.5431,47.6621,5914.1849345824,0
+FAB.US,D,20170306,000000,47.4479,47.4479,47.2586,47.3231,4140.1311658358,0
+FAB.US,D,20170307,000000,47.1148,47.2586,46.9779,46.9779,7404.8338659114,0
+FAB.US,D,20170308,000000,47.1683,47.1862,47.0761,47.0761,5028.6708874195,0
+FAB.US,D,20170309,000000,46.6626,46.9135,46.6626,46.8936,1085.2085589377,0
+FAB.US,D,20170310,000000,46.9839,47.1227,46.9224,47.0544,3409.9350722754,0
+FAB.US,D,20170313,000000,47.1267,47.1495,46.9869,47.0325,2860.2708858247,0
+FAB.US,D,20170314,000000,46.8223,46.8679,46.5903,46.7757,34082.20523437,0
+FAB.US,D,20170315,000000,46.8868,47.5956,46.8868,47.4677,15618.531360324,0
+FAB.US,D,20170316,000000,47.5123,47.5233,47.4024,47.4024,5498.6589807884,0
+FAB.US,D,20170317,000000,47.4271,47.4747,47.2218,47.3488,2695.8759089596,0
+FAB.US,D,20170320,000000,47.2963,47.2963,47.0464,47.0732,2836.065490458,0
+FAB.US,D,20170321,000000,47.1495,47.1495,46.2234,46.2234,27023.306810574,0
+FAB.US,D,20170322,000000,46.0261,46.2492,46.0261,46.2492,5340.315352765,0
+FAB.US,D,20170323,000000,46.4059,46.5704,46.2928,46.2928,3459.354421149,0
+FAB.US,D,20170324,000000,46.5903,46.5903,46.2958,46.2978,4837.0448407669,0
+FAB.US,D,20170327,000000,46.0231,46.2681,46.0231,46.1718,2044.3473503408,0
+FAB.US,D,20170328,000000,46.5456,46.8818,46.5456,46.7469,4001.9587006178,0
+FAB.US,D,20170329,000000,46.6379,46.9938,46.6379,46.9304,7337.2604705128,0
+FAB.US,D,20170330,000000,47.0652,47.2427,47.0534,47.1297,3010.5460487259,0
+FAB.US,D,20170331,000000,47.2833,47.3071,47.1267,47.2754,13968.530242832,0
+FAB.US,D,20170403,000000,47.2933,47.2933,46.5358,46.6805,29910.808766185,0
+FAB.US,D,20170404,000000,46.6646,46.7459,46.5953,46.5953,8316.5704247215,0
+FAB.US,D,20170405,000000,46.855,46.9909,46.3464,46.4892,26284.033693751,0
+FAB.US,D,20170406,000000,46.5358,46.7727,46.498,46.7727,16982.101965978,0
+FAB.US,D,20170407,000000,46.5903,46.7549,46.502,46.6646,10826.87163587,0
+FAB.US,D,20170410,000000,46.5446,46.9869,46.5446,46.864,6736.1598189079,0
+FAB.US,D,20170411,000000,46.5903,46.8917,46.5625,46.8917,7029.6502377284,0
+FAB.US,D,20170412,000000,46.9006,46.9006,46.5178,46.6101,3887.9916307666,0
+FAB.US,D,20170413,000000,46.4892,46.5169,46.1005,46.1005,3978.7618633915,0
+FAB.US,D,20170417,000000,46.3146,46.5803,46.3146,46.5803,10594.903263607,0
+FAB.US,D,20170418,000000,46.4187,46.5903,46.3811,46.5853,5183.9888410221,0
+FAB.US,D,20170419,000000,46.6756,46.856,46.6279,46.6279,4896.5497710433,0
+FAB.US,D,20170420,000000,46.5903,47.1555,46.5903,47.0761,9617.6104256784,0
+FAB.US,D,20170421,000000,46.973,47.0434,46.9413,46.9988,4168.3707937635,0
+FAB.US,D,20170424,000000,47.4658,47.5193,47.4014,47.5005,2743.2781415526,0
+FAB.US,D,20170425,000000,47.5461,47.8555,47.5461,47.6721,30104.451929118,0
+FAB.US,D,20170426,000000,47.8842,48.1301,47.6125,47.9209,6865.2552608633,0
+FAB.US,D,20170427,000000,48.0002,48.0002,47.7752,47.8565,5682.2165623188,0
+FAB.US,D,20170428,000000,47.7484,47.7484,47.3646,47.4092,2891.5361881732,0
+FAB.US,D,20170501,000000,47.3746,47.4965,47.3557,47.3656,3205.1977697993,0
+FAB.US,D,20170502,000000,47.2784,47.3557,47.1792,47.2833,2868.3393509469,0
+FAB.US,D,20170503,000000,47.1653,47.1653,46.9789,47.0364,11394.689868846,0
+FAB.US,D,20170504,000000,47.0552,47.082,46.8282,46.9086,2407.4282808404,0
+FAB.US,D,20170505,000000,47.0761,47.2992,46.973,47.2685,3024.6658626898,0
+FAB.US,D,20170508,000000,47.2288,47.2288,47.1693,47.1693,740.28167496308,0
+FAB.US,D,20170509,000000,47.203,47.2903,47.1337,47.1337,1625.795722126,0
+FAB.US,D,20170510,000000,47.207,47.3409,47.1307,47.3409,2167.3914434546,0
+FAB.US,D,20170511,000000,46.6468,46.9641,46.6359,46.9641,3887.9916307666,0
+FAB.US,D,20170512,000000,46.6964,46.6964,46.5298,46.6825,583.9551632202,0
+FAB.US,D,20170515,000000,46.9393,46.9482,46.7925,46.7925,1949.5428851548,0
+FAB.US,D,20170516,000000,46.7827,46.7827,46.5586,46.6379,3327.2333047728,0
+FAB.US,D,20170517,000000,46.2006,46.3166,45.8496,45.9259,4231.9099566009,0
+FAB.US,D,20170518,000000,45.806,46.0579,45.7921,45.9349,2678.7304205749,0
+FAB.US,D,20170519,000000,46.1768,46.3077,46.1005,46.2988,4786.6169337531,0
+FAB.US,D,20170522,000000,46.3811,46.4355,46.2978,46.4355,3008.5289324453,0
+FAB.US,D,20170523,000000,46.7102,46.7102,46.3464,46.5536,4055.4122820525,0
+FAB.US,D,20170524,000000,46.5675,46.5675,46.4237,46.5595,3206.2063279396,0
+FAB.US,D,20170525,000000,46.8431,46.8431,46.622,46.7062,5980.7497718407,0
+FAB.US,D,20170526,000000,46.6191,46.6517,46.6011,46.6517,548.65562831051,0
+FAB.US,D,20170530,000000,46.623,46.6785,46.5665,46.6181,3084.1707929661,0
+FAB.US,D,20170531,000000,46.5536,46.5536,46.3781,46.5278,2662.5934903304,0
+FAB.US,D,20170601,000000,46.5625,47.2645,46.5625,47.2368,2998.4433510426,0
+FAB.US,D,20170602,000000,47.3656,47.4866,47.2378,47.3924,2736.2182345706,0
+FAB.US,D,20170605,000000,47.3259,47.3259,47.1327,47.2368,2008.0392572909,0
+FAB.US,D,20170606,000000,46.9879,47.0315,46.855,47.0017,4461.861212584,0
+FAB.US,D,20170607,000000,47.0216,47.0534,46.9988,47.0087,4444.7157241993,0
+FAB.US,D,20170608,000000,47.1247,47.3458,47.0722,47.2606,35386.270909747,0
+FAB.US,D,20170609,000000,47.2466,47.7266,47.2466,47.6026,11343.253403691,0
+FAB.US,D,20170612,000000,47.5748,47.8445,47.5748,47.7295,24062.180110721,0
+FAB.US,D,20170613,000000,47.911,47.9486,47.8673,47.9486,3507.7652118823,0
+FAB.US,D,20170614,000000,48.1043,48.1043,47.6492,47.786,4868.3101431155,0
+FAB.US,D,20170615,000000,47.2466,47.6721,47.2466,47.6721,4291.4148868773,0
+FAB.US,D,20170616,000000,47.3994,47.5372,47.3994,47.5372,2088.723908513,0
+FAB.US,D,20170619,000000,47.556,47.8743,47.556,47.796,7297.926703042,0
+FAB.US,D,20170620,000000,47.6036,47.6036,47.4291,47.4291,1798.2591641133,0
+FAB.US,D,20170621,000000,47.4262,47.4262,46.9799,47.1069,12327.606148602,0
+FAB.US,D,20170622,000000,47.085,47.2615,46.9968,47.2228,8919.6881926069,0
+FAB.US,D,20170623,000000,47.3279,47.3954,47.2714,47.3151,7925.2498662941,0
+FAB.US,D,20170626,000000,47.6343,47.6413,47.5421,47.6413,3753.8533981098,0
+FAB.US,D,20170627,000000,47.5748,47.7632,47.4866,47.5045,3497.6796304795,0
+FAB.US,D,20170628,000000,47.7037,47.9814,47.7037,47.8088,3764.9475376528,0
+FAB.US,D,20170629,000000,47.789,47.8981,47.3547,47.5233,5839.551632202,0
+FAB.US,D,20170630,000000,47.7632,47.8445,47.5927,47.8347,6869.2894934244,0
+FAB.US,D,20170703,000000,47.8188,48.1925,47.8188,48.1539,2744.2866996928,0
+FAB.US,D,20170705,000000,48.1539,48.1539,47.6968,47.6968,3805.2898632639,0
+FAB.US,D,20170706,000000,47.551,47.551,47.3409,47.3409,2557.7034437416,0
+FAB.US,D,20170707,000000,47.1971,47.7176,47.1971,47.7176,6800.7075398856,0
+FAB.US,D,20170710,000000,47.4152,47.5352,47.4152,47.5045,3520.8764677059,0
+FAB.US,D,20170711,000000,47.4044,47.4044,47.3547,47.3547,3191.0779558354,0
+FAB.US,D,20170712,000000,47.6889,47.905,47.6869,47.6939,5289.8874457512,0
+FAB.US,D,20170713,000000,47.7572,47.8891,47.7572,47.8614,3098.2906069299,0
+FAB.US,D,20170714,000000,47.8535,47.9655,47.8535,47.9655,1994.9280014673,0
+FAB.US,D,20170717,000000,48.1272,48.3106,48.1272,48.1827,5155.7492130944,0
+FAB.US,D,20170718,000000,47.9883,48.1053,47.9616,47.9814,3052.9054906175,0
+FAB.US,D,20170719,000000,48.1757,48.3165,48.1757,48.2114,2040.3131177797,0
+FAB.US,D,20170720,000000,48.3106,48.5852,48.3106,48.5267,7443.1590752419,0
+FAB.US,D,20170721,000000,48.3492,48.4375,48.3492,48.4375,1599.5732104788,0
+FAB.US,D,20170724,000000,48.2293,48.3106,48.2293,48.2956,3277.8139558992,0
+FAB.US,D,20170725,000000,48.3919,48.8024,48.3919,48.6308,4657.5214917977,0
+FAB.US,D,20170726,000000,48.481,48.481,48.3294,48.3294,12344.751636987,0
+FAB.US,D,20170727,000000,48.1847,48.3978,48.1847,48.2243,3285.8824210214,0
+FAB.US,D,20170728,000000,48.2005,48.2481,48.0498,48.2025,4113.9086541886,0
+FAB.US,D,20170731,000000,48.1539,48.3621,48.139,48.3234,2184.5369318393,0
+FAB.US,D,20170801,000000,48.1945,48.3959,48.1945,48.3651,1804.310512955,0
+FAB.US,D,20170802,000000,48.1122,48.1807,48.0547,48.1272,21453.040201825,0
+FAB.US,D,20170803,000000,48.2838,48.2838,48.2838,48.2838,709.0163726145,0
+FAB.US,D,20170804,000000,48.0746,48.1727,48.0746,48.1638,3125.5216767174,0
+FAB.US,D,20170807,000000,48.0835,48.2918,48.0835,48.2322,3005.5032580245,0
+FAB.US,D,20170808,000000,48.4315,48.5009,48.0071,48.0071,4357.9797241355,0
+FAB.US,D,20170809,000000,47.8069,47.8793,47.6819,47.7632,2642.4223275249,0
+FAB.US,D,20170810,000000,47.4044,47.4044,47.1783,47.3299,8334.7244712464,0
+FAB.US,D,20170811,000000,47.1872,47.1872,46.9671,47.0384,4761.4029802462,0
+FAB.US,D,20170814,000000,47.095,47.5699,47.095,47.441,2669.6533973124,0
+FAB.US,D,20170815,000000,47.2893,47.2893,47.1614,47.2288,3319.1648396505,0
+FAB.US,D,20170816,000000,47.4777,47.4777,47.2536,47.2536,2951.0411184496,0
+FAB.US,D,20170817,000000,47.0504,47.1049,46.4723,46.4723,3050.8883743369,0
+FAB.US,D,20170818,000000,46.5188,46.5218,46.2443,46.391,1675.2150709996,0
+FAB.US,D,20170821,000000,46.2948,46.3354,46.2531,46.3256,9410.8560069217,0
+FAB.US,D,20170822,000000,46.516,46.7648,46.505,46.7212,4860.2416779933,0
+FAB.US,D,20170823,000000,46.4445,46.7202,46.4445,46.7112,19356.24782819,0
+FAB.US,D,20170824,000000,46.8203,46.866,46.5913,46.5913,13102.178800334,0
+FAB.US,D,20170825,000000,46.8203,47.0761,46.8203,47.0761,30670.253045814,0
+FAB.US,D,20170828,000000,47.0582,47.0582,46.7995,46.8956,2943.9812114676,0
+FAB.US,D,20170829,000000,46.5546,46.8481,46.5546,46.8481,2010.0563735714,0
+FAB.US,D,20170830,000000,46.8848,47.0037,46.855,47.0037,1893.0636292993,0
+FAB.US,D,20170831,000000,47.1971,47.2814,47.1971,47.2407,1966.6883735395,0
+FAB.US,D,20170901,000000,47.4935,47.5818,47.4935,47.565,2936.9213044857,0
+FAB.US,D,20170905,000000,47.206,47.3259,46.8936,46.9482,4943.9520036363,0
+FAB.US,D,20170906,000000,47.1385,47.1683,47.093,47.1356,3122.4960022966,0
+FAB.US,D,20170907,000000,46.9829,47.0117,46.9026,46.9323,3838.572281893,0
+FAB.US,D,20170908,000000,46.7847,47.1277,46.7847,47.1088,3163.8468860479,0
+FAB.US,D,20170911,000000,47.1872,47.6988,47.1872,47.6463,2216.8107923281,0
+FAB.US,D,20170912,000000,47.5421,47.9456,47.5421,47.903,2322.7093970572,0
+FAB.US,D,20170913,000000,47.7732,48.0934,47.7732,48.0647,9346.308285944,0
+FAB.US,D,20170914,000000,48.1202,48.1202,47.909,47.9268,2072.5869782686,0
+FAB.US,D,20170915,000000,48.0259,48.261,47.9804,48.261,10599.946054308,0
+FAB.US,D,20170918,000000,48.3314,48.3552,48.2322,48.2758,6874.3322841258,0
+FAB.US,D,20170919,000000,48.2738,48.2838,48.1876,48.2461,5821.397585677,0
+FAB.US,D,20170920,000000,48.3016,48.4017,48.257,48.2768,5204.1600038276,0
+FAB.US,D,20170921,000000,48.2421,48.2808,48.2293,48.254,3588.4498631044,0
+FAB.US,D,20170922,000000,48.2203,48.4196,48.2203,48.4196,3645.9376771002,0
+FAB.US,D,20170925,000000,48.5138,48.6694,48.4662,48.6318,6330.7194465167,0
+FAB.US,D,20170926,000000,48.8807,48.9491,48.8242,48.9491,10999.335077857,0
+FAB.US,D,20170927,000000,48.957,49.192,48.7309,49.0989,7891.967447665,0
+FAB.US,D,20170928,000000,49.0076,49.1732,49.0076,49.1732,9258.5637277399,0
+FAB.US,D,20170929,000000,49.3021,49.3694,49.2188,49.2188,8196.5520060285,0
+FAB.US,D,20171002,000000,49.2981,49.5757,49.2921,49.5588,4003.9758168984,0
+FAB.US,D,20171003,000000,49.5321,49.6957,49.4657,49.6313,8157.2182385578,0
+FAB.US,D,20171004,000000,49.778,49.778,49.6769,49.7512,1333.3138614458,0
+FAB.US,D,20171005,000000,49.6391,49.9088,49.6391,49.8752,2376.1629784918,0
+FAB.US,D,20171006,000000,49.7324,49.7324,49.5638,49.5757,2201.682420224,0
+FAB.US,D,20171009,000000,49.5588,49.5588,49.3467,49.3467,2394.3170250168,0
+FAB.US,D,20171010,000000,49.5856,49.6075,49.5034,49.545,10746.186984647,0
+FAB.US,D,20171011,000000,49.6015,49.6015,49.4627,49.4954,11962.508101822,0
+FAB.US,D,20171012,000000,49.4756,49.4756,49.2455,49.3764,2545.6007460583,0
+FAB.US,D,20171013,000000,49.4349,49.6441,49.4349,49.4379,3871.8547005222,0
+FAB.US,D,20171016,000000,49.5182,49.5182,49.3516,49.4121,4491.109398652,0
+FAB.US,D,20171017,000000,49.3506,49.3923,49.3437,49.3626,1361.5534893735,0
+FAB.US,D,20171018,000000,49.5588,49.6095,49.5043,49.5043,2914.7330253996,0
+FAB.US,D,20171019,000000,49.3467,49.5856,49.2485,49.5678,2358.0089319669,0
+FAB.US,D,20171020,000000,49.658,49.9703,49.658,49.9188,4222.8329333384,0
+FAB.US,D,20171023,000000,49.9575,49.9575,49.6679,49.6679,2296.48688541,0
+FAB.US,D,20171024,000000,49.6491,49.9991,49.6491,49.778,5151.7149805333,0
+FAB.US,D,20171025,000000,49.7076,49.7076,49.3467,49.4954,1811.3704199369,0
+FAB.US,D,20171026,000000,49.6858,49.8087,49.6679,49.6679,3289.9166535825,0
+FAB.US,D,20171027,000000,49.7224,49.7224,49.3467,49.6124,3186.035165134,0
+FAB.US,D,20171030,000000,49.4657,49.4657,49.313,49.3278,2811.8600950914,0
+FAB.US,D,20171031,000000,49.3844,49.4805,49.3844,49.4389,3808.3155376847,0
+FAB.US,D,20171101,000000,49.7552,49.9515,49.4657,49.541,22493.872202591,0
+FAB.US,D,20171102,000000,49.4657,49.6124,49.4319,49.4319,4000.9501424776,0
+FAB.US,D,20171103,000000,49.4855,49.4855,49.3418,49.3556,2780.5947927428,0
+FAB.US,D,20171106,000000,49.3546,49.6957,49.3546,49.4954,3736.7079097251,0
+FAB.US,D,20171107,000000,49.4756,49.4756,49.1305,49.1732,2338.8463273016,0
+FAB.US,D,20171108,000000,49.1157,49.2525,49.0443,49.2475,3675.1858631682,0
+FAB.US,D,20171109,000000,49.2386,49.3784,49.1077,49.2565,2831.0226997566,0
+FAB.US,D,20171110,000000,49.2753,49.3368,49.2188,49.2753,4527.417491702,0
+FAB.US,D,20171113,000000,49.2475,49.2921,49.201,49.2376,3770.9988864945,0
+FAB.US,D,20171114,000000,48.9541,49.2346,48.9541,49.2346,4244.0126542843,0
+FAB.US,D,20171115,000000,48.6596,49.1345,48.6418,49.0989,4851.1646547308,0
+FAB.US,D,20171116,000000,49.1077,49.541,49.1077,49.4319,5922.2533997046,0
+FAB.US,D,20171117,000000,49.6313,49.7592,49.6313,49.6858,1709.506047769,0
+FAB.US,D,20171120,000000,49.9088,49.9088,49.6154,49.8514,97352.083048346,0
+FAB.US,D,20171121,000000,49.8802,50.0427,49.8802,50.011,5245.510887579,0
+FAB.US,D,20171122,000000,49.9436,50.1161,49.9436,50.0536,2369.1030715099,0
+FAB.US,D,20171127,000000,49.8613,50.0884,49.8613,50.0884,11712.385683033,0
+FAB.US,D,20171128,000000,50.237,50.7388,50.1925,50.6911,12956.946428134,0
+FAB.US,D,20171129,000000,51.1522,51.5369,51.1522,51.5369,15273.60447635,0
+FAB.US,D,20171130,000000,51.5925,51.8444,51.4576,51.6876,6069.502888185,0
+FAB.US,D,20171201,000000,51.6311,51.6311,51.0184,51.4487,1678.2407454204,0
+FAB.US,D,20171204,000000,52.3083,52.3648,51.878,51.9762,1382.7332103193,0
+FAB.US,D,20171205,000000,51.5975,51.6311,51.4348,51.4348,741.29023310336,0
+FAB.US,D,20171206,000000,51.4378,51.4378,51.3258,51.3366,1506.7858615734,0
+FAB.US,D,20171207,000000,51.5022,51.5022,51.3793,51.4021,3646.9462352405,0
+FAB.US,D,20171208,000000,51.5965,51.7868,51.5161,51.7868,7209.1735866977,0
+FAB.US,D,20171211,000000,51.8274,51.8691,51.7214,51.7769,2886.4933974718,0
+FAB.US,D,20171212,000000,51.6708,51.8998,51.6708,51.8076,5545.0526552412,0
+FAB.US,D,20171213,000000,51.7085,51.9127,51.641,51.7392,3385.7296769088,0
+FAB.US,D,20171214,000000,51.5439,51.5439,51.0799,51.1195,11820.301404043,0
+FAB.US,D,20171215,000000,51.7303,51.8434,51.6033,51.6628,3723.5966539015,0
+FAB.US,D,20171218,000000,52.238,52.2955,52.2082,52.2707,11127.421961673,0
+FAB.US,D,20171219,000000,52.1467,52.2172,52.0069,52.0069,5495.6333063676,0
+FAB.US,D,20171220,000000,52.1149,52.2895,52.1149,52.2895,2490.1300483431,0
+FAB.US,D,20171221,000000,52.4293,52.6117,52.3083,52.3083,15284.698615893,0
+FAB.US,D,20171222,000000,52.4829,52.5473,52.3748,52.5473,646.48576791735,0
+FAB.US,D,20171226,000000,52.6127,52.6851,52.588,52.588,1758.9253966425,0
+FAB.US,D,20171227,000000,52.4739,52.586,52.345,52.5096,5679.190887898,0
+FAB.US,D,20171228,000000,52.464,52.5404,52.4293,52.5404,5548.078329662,0
+FAB.US,D,20171229,000000,52.8259,52.8259,52.4481,52.5473,5019.593864157,0
+FAB.US,D,20180102,000000,52.5492,52.6871,52.4829,52.6871,5453.273864476,0
+FAB.US,D,20180103,000000,52.8804,52.8804,52.6891,52.7991,4621.2133987477,0
+FAB.US,D,20180104,000000,52.8051,52.9627,52.8051,52.8894,1283.8945125722,0
+FAB.US,D,20180105,000000,52.937,53.0163,52.9002,52.9816,3675.1858631682,0
+FAB.US,D,20180108,000000,52.932,53.1937,52.932,53.1937,2403.3940482793,0
+FAB.US,D,20180109,000000,53.1591,53.2979,52.9548,52.9548,4735.180468599,0
+FAB.US,D,20180110,000000,52.8259,53.1036,52.8259,52.9459,7204.1307959963,0
+FAB.US,D,20180111,000000,53.3693,53.8977,53.3693,53.7569,3494.6539560587,0
+FAB.US,D,20180112,000000,53.9959,54.1526,53.9959,54.1248,5077.0816781528,0
+FAB.US,D,20180116,000000,54.3003,54.3003,53.6013,53.6013,3487.5940490767,0
+FAB.US,D,20180117,000000,53.8491,54.0891,53.8066,54.0733,8726.0450296738,0
+FAB.US,D,20180118,000000,53.8224,53.9503,53.6667,53.6667,3781.0844678973,0
+FAB.US,D,20180119,000000,53.8779,54.1536,53.8412,54.1536,3830.5038167708,0
+FAB.US,D,20180122,000000,54.2666,54.4203,54.2101,54.4005,9501.6262395466,0
+FAB.US,D,20180123,000000,54.3092,54.5591,54.3092,54.5402,3626.7750724349,0
+FAB.US,D,20180124,000000,54.7246,54.7246,54.3003,54.4649,5425.0342365482,0
+FAB.US,D,20180125,000000,54.2587,54.2755,54.2587,54.2587,4074.5748867178,0
+FAB.US,D,20180126,000000,54.4113,54.6047,54.3192,54.6047,4764.428654667,0
+FAB.US,D,20180129,000000,54.4748,54.5502,54.2587,54.2666,2475.001676239,0
+FAB.US,D,20180130,000000,53.9047,53.9047,53.6013,53.6013,2240.0076295545,0
+FAB.US,D,20180131,000000,53.5199,53.5199,53.1501,53.4506,3378.6697699269,0
+FAB.US,D,20180201,000000,53.1759,53.4991,53.1759,53.2979,7751.7778661665,0
+FAB.US,D,20180202,000000,52.937,52.937,52.0426,52.1081,9764.8599141588,0
+FAB.US,D,20180205,000000,51.9127,52.1467,50.252,50.252,8507.1879132338,0
+FAB.US,D,20180206,000000,50.6803,50.9916,49.9673,50.9916,8305.4762851784,0
+FAB.US,D,20180207,000000,51.304,51.4417,50.9658,51.2097,12481.915544064,0
+FAB.US,D,20180208,000000,51.0451,51.0451,49.5985,49.5985,4792.6682825948,0
+FAB.US,D,20180209,000000,49.7819,49.7819,48.5108,49.5975,8126.9614943495,0
+FAB.US,D,20180212,000000,50.0774,50.5445,49.8563,50.3451,11153.64447332,0
+FAB.US,D,20180213,000000,49.9951,50.4919,49.9951,50.4284,5429.0684691093,0
+FAB.US,D,20180214,000000,50.7943,51.184,50.7249,51.175,4061.4636308942,0
+FAB.US,D,20180215,000000,51.647,51.647,51.1919,51.6272,5535.9756319787,0
+FAB.US,D,20180216,000000,51.647,52.0694,51.647,51.9305,5835.5173996408,0
+FAB.US,D,20180220,000000,51.5508,51.6728,51.2385,51.2385,11089.096752342,0
+FAB.US,D,20180221,000000,51.1404,51.7075,51.1404,51.4091,9167.793495115,0
+FAB.US,D,20180222,000000,51.3386,51.3882,51.0184,51.0184,1790.1906989911,0
+FAB.US,D,20180223,000000,51.3406,51.6996,51.294,51.6926,4171.3964681843,0
+FAB.US,D,20180226,000000,51.883,52.0763,51.6183,51.995,3075.0937697036,0
+FAB.US,D,20180227,000000,52.1259,52.1259,51.3902,51.3902,4516.323352159,0
+FAB.US,D,20180228,000000,51.4457,51.4616,51.3971,51.4616,1222.3724660153,0
+FAB.US,D,20180301,000000,50.8964,50.9827,50.1915,50.3927,7918.1899593122,0
+FAB.US,D,20180302,000000,50.0239,50.5821,49.8752,50.5117,3551.1332119142,0
+FAB.US,D,20180305,000000,50.5841,51.3128,50.5841,51.3128,2763.4493043581,0
+FAB.US,D,20180306,000000,51.2752,51.5479,51.2257,51.5479,4013.0528401609,0
+FAB.US,D,20180307,000000,51.2197,51.4259,51.1404,51.3882,3194.1036302562,0
+FAB.US,D,20180308,000000,51.4159,51.4159,51.1671,51.3128,2288.4184202878,0
+FAB.US,D,20180309,000000,51.8116,52.0268,51.7402,52.0268,15990.689314086,0
+FAB.US,D,20180312,000000,52.0981,52.1715,51.9861,52.0426,5121.458236325,0
+FAB.US,D,20180313,000000,52.3748,52.3748,51.884,51.884,1373.6561870568,0
+FAB.US,D,20180314,000000,51.9315,51.9485,51.4982,51.5072,3426.0720025199,0
+FAB.US,D,20180315,000000,51.5795,51.6093,51.294,51.3128,3200.1549790979,0
+FAB.US,D,20180316,000000,51.5508,51.7927,51.5508,51.6926,1661.0952570357,0
+FAB.US,D,20180319,000000,51.2831,51.2831,50.9916,51.182,3000.4604673231,0
+FAB.US,D,20180320,000000,51.3118,51.3118,51.1215,51.2177,957.12167512257,0
+FAB.US,D,20180321,000000,51.2613,51.5895,51.2613,51.4764,6269.1973999598,0
+FAB.US,D,20180322,000000,50.8974,50.9212,50.3134,50.3134,1177.9959078432,0
+FAB.US,D,20180323,000000,50.4264,50.4264,49.9683,49.9683,1720.600187312,0
+FAB.US,D,20180326,000000,49.9456,49.9456,49.6858,49.7592,1146.7306054946,0
+FAB.US,D,20180327,000000,50.2033,50.3501,49.6769,49.6769,4408.4076311493,0
+FAB.US,D,20180328,000000,49.9,50.1092,49.8067,49.9356,7120.4204703533,0
+FAB.US,D,20180329,000000,50.1785,50.5821,50.1785,50.5187,5190.0401898638,0
+FAB.US,D,20180402,000000,50.0378,50.0378,48.9401,49.1256,6365.0104232861,0
+FAB.US,D,20180403,000000,49.4845,49.9456,49.4845,49.9376,13404.746242417,0
+FAB.US,D,20180404,000000,49.4637,50.5692,49.4637,50.5563,4844.1047477489,0
+FAB.US,D,20180405,000000,50.6595,51.0809,50.6595,51.0283,3673.1687468877,0
+FAB.US,D,20180406,000000,50.9836,50.9836,49.7334,49.8236,6683.7147956135,0
+FAB.US,D,20180409,000000,50.0824,50.5246,50.0824,50.4384,6897.5291213522,0
+FAB.US,D,20180410,000000,50.6198,50.8587,50.5008,50.8201,10476.901961194,0
+FAB.US,D,20180411,000000,50.5187,50.7754,50.5187,50.5187,14162.173405765,0
+FAB.US,D,20180412,000000,50.8419,50.8419,50.6853,50.7041,10779.469403277,0
+FAB.US,D,20180413,000000,50.6753,50.6941,50.4919,50.5365,2146.2117225088,0
+FAB.US,D,20180416,000000,51.4437,51.4437,50.7844,51.2325,5509.7531203315,0
+FAB.US,D,20180417,000000,51.3654,51.4944,51.2603,51.294,3278.8225140395,0
+FAB.US,D,20180418,000000,51.7848,51.7858,51.6768,51.6768,2240.0076295545,0
+FAB.US,D,20180419,000000,51.5607,51.5607,51.2375,51.2841,1971.7311642409,0
+FAB.US,D,20180420,000000,51.2187,51.2375,50.9053,50.9053,3545.0818630725,0
+FAB.US,D,20180423,000000,51.063,51.2553,51.063,51.0739,2771.5177694803,0
+FAB.US,D,20180424,000000,51.2841,51.4764,50.7229,50.7656,10401.260100674,0
+FAB.US,D,20180425,000000,50.8707,51.1116,50.6773,50.9628,8266.1425177076,0
+FAB.US,D,20180426,000000,51.0085,51.0353,50.8419,51.0263,2749.3294903942,0
+FAB.US,D,20180427,000000,51.0025,51.1572,50.9638,51.0263,4459.8440963035,0
+FAB.US,D,20180430,000000,51.174,51.174,50.5187,50.5187,4818.890794242,0
+FAB.US,D,20180501,000000,50.3243,50.473,50.0744,50.4631,3359.5071652616,0
+FAB.US,D,20180502,000000,50.3243,50.6753,50.2856,50.2856,3564.2444677378,0
+FAB.US,D,20180503,000000,50.011,50.0923,49.6858,49.9098,2080.6554433908,0
+FAB.US,D,20180504,000000,50.0388,50.6605,50.0388,50.6605,5021.6109804376,0
+FAB.US,D,20180507,000000,50.7417,50.8785,50.6466,50.6466,4679.7097708838,0
+FAB.US,D,20180508,000000,50.6386,50.713,50.3987,50.592,2727.1412113081,0
+FAB.US,D,20180509,000000,50.8151,50.9778,50.7586,50.8875,4141.139723976,0
+FAB.US,D,20180510,000000,50.938,51.4031,50.938,51.2553,8328.6731224048,0
+FAB.US,D,20180511,000000,51.4814,51.4814,51.2474,51.2474,8388.1780526811,0
+FAB.US,D,20180514,000000,51.4536,51.4536,51.294,51.294,13570.149777422,0
+FAB.US,D,20180515,000000,51.4814,51.4814,51.2097,51.2474,6890.4692143702,0
+FAB.US,D,20180516,000000,51.4259,51.7927,51.4259,51.6173,8318.587541002,0
+FAB.US,D,20180517,000000,51.6758,52.0158,51.6758,51.876,9610.5505186964,0
+FAB.US,D,20180518,000000,51.8988,51.8988,51.7283,51.7461,2438.693583189,0
+FAB.US,D,20180521,000000,52.1279,52.1576,51.9167,52.1051,4789.6426081739,0
+FAB.US,D,20180522,000000,52.3093,52.3966,51.8512,51.8512,2573.8403739861,0
+FAB.US,D,20180523,000000,51.649,51.8146,51.5895,51.7283,5190.0401898638,0
+FAB.US,D,20180524,000000,51.5607,51.8254,51.4358,51.7649,5452.2653063357,0
+FAB.US,D,20180525,000000,51.6579,51.7035,51.5707,51.6668,1181.021582264,0
+FAB.US,D,20180529,000000,51.1572,51.4982,51.0343,51.183,4617.1791661866,0
+FAB.US,D,20180530,000000,51.7987,52.0892,51.7987,52.0892,2283.3756295864,0
+FAB.US,D,20180531,000000,51.7937,51.7937,51.4091,51.4159,2423.5652110849,0
+FAB.US,D,20180601,000000,51.8314,51.876,51.6846,51.6936,1719.5916291717,0
+FAB.US,D,20180604,000000,52.0148,52.0148,51.8949,51.8949,767.51274475055,0
+FAB.US,D,20180605,000000,51.9494,52.0912,51.8949,52.0109,9655.9356350089,0
+FAB.US,D,20180606,000000,52.0446,52.1914,52.0446,52.1914,605.13488416601,0
+FAB.US,D,20180607,000000,52.5632,52.6435,52.3668,52.5225,13647.808754224,0
+FAB.US,D,20180608,000000,52.5037,52.6256,52.4402,52.6068,4668.6156313407,0
+FAB.US,D,20180611,000000,52.8834,52.9845,52.8695,52.9845,4475.9810265479,0
+FAB.US,D,20180612,000000,53.0015,53.0015,52.8021,52.8021,1320.2026056222,0
+FAB.US,D,20180613,000000,52.816,52.8567,52.589,52.6276,4661.5557243588,0
+FAB.US,D,20180614,000000,52.7922,52.7922,52.5047,52.589,2388.2656761752,0
+FAB.US,D,20180615,000000,52.2925,52.4659,52.2925,52.4659,1804.310512955,0
+FAB.US,D,20180618,000000,52.7258,52.7456,52.6355,52.6533,10499.09024028,0
+FAB.US,D,20180619,000000,52.3004,52.3668,52.3004,52.3668,1520.9056755372,0
+FAB.US,D,20180620,000000,53.0015,53.0688,52.7654,53.0688,2257.1531179392,0
+FAB.US,D,20180621,000000,52.7248,52.9092,52.5522,52.5522,1847.6785129869,0
+FAB.US,D,20180622,000000,53.0123,53.0123,52.7436,52.9647,10718.95591486,0
+FAB.US,D,20180625,000000,52.0188,52.3063,51.992,52.3063,2483.0701413612,0
+FAB.US,D,20180626,000000,52.2052,52.4243,52.1804,52.3678,7782.0346103748,0
+FAB.US,D,20180627,000000,52.4601,52.6881,51.8909,51.8909,25086.875181242,0
+FAB.US,D,20180628,000000,51.6986,52.0099,51.6946,51.9792,3279.8310721797,0
+FAB.US,D,20180629,000000,52.2152,52.3252,52.1924,52.222,8403.3064247853,0
+FAB.US,D,20180702,000000,51.7035,51.7035,51.4992,51.645,1875.9181409146,0
+FAB.US,D,20180703,000000,52.0753,52.3023,52.0753,52.3023,567.81823297577,0
+FAB.US,D,20180705,000000,52.0535,52.1319,51.9435,52.0278,6029.160562574,0
+FAB.US,D,20180706,000000,52.3926,52.9192,52.3926,52.8209,3783.1015841778,0
+FAB.US,D,20180709,000000,53.1254,53.2552,53.1254,53.2136,4742.2403755809,0
+FAB.US,D,20180710,000000,53.3653,53.3653,52.9845,53.2295,4925.7979571113,0
+FAB.US,D,20180711,000000,52.8467,52.9925,52.6048,52.7634,27531.620113272,0
+FAB.US,D,20180712,000000,52.7238,52.7823,52.5949,52.6693,11166.755729144,0
+FAB.US,D,20180713,000000,52.935,52.935,52.7148,52.7148,1954.5856758562,0
+FAB.US,D,20180716,000000,52.5294,52.577,52.4372,52.4372,5437.1369342316,0
+FAB.US,D,20180717,000000,52.694,52.694,52.6762,52.6782,2812.8686532316,0
+FAB.US,D,20180718,000000,52.7059,52.8189,52.7059,52.7744,1920.2946990868,0
+FAB.US,D,20180719,000000,52.7059,53.0113,52.6782,52.9845,6292.3942371862,0
+FAB.US,D,20180720,000000,52.696,52.7148,52.5414,52.6881,9472.3780534785,0
+FAB.US,D,20180723,000000,52.6762,52.8537,52.6237,52.8537,2315.6494900752,0
+FAB.US,D,20180724,000000,52.7168,52.7803,52.4769,52.5225,6906.6061446147,0
+FAB.US,D,20180725,000000,52.3728,52.4621,52.2538,52.4114,6182.461399896,0
+FAB.US,D,20180726,000000,52.8824,53.0698,52.8824,53.0401,884.50548902264,0
+FAB.US,D,20180727,000000,53.1531,53.1531,52.7148,52.7684,3194.1036302562,0
+FAB.US,D,20180730,000000,53.1224,53.1224,52.8844,53.0252,2069.5613038477,0
+FAB.US,D,20180731,000000,53.2175,53.2314,53.0678,53.2314,2567.7890251444,0
+FAB.US,D,20180801,000000,53.0401,53.1184,52.7238,52.7892,4920.7551664099,0
+FAB.US,D,20180802,000000,52.6563,52.9469,52.6514,52.9469,3824.4524679292,0
+FAB.US,D,20180803,000000,53.2275,53.3108,53.0123,53.1581,3516.8422351448,0
+FAB.US,D,20180806,000000,53.3543,53.4298,53.3543,53.3841,1759.9339547828,0
+FAB.US,D,20180807,000000,53.7073,53.7926,53.7073,53.753,1046.8833496072,0
+FAB.US,D,20180808,000000,53.5884,53.6528,53.3941,53.5437,2686.7988856971,0
+FAB.US,D,20180809,000000,53.4764,53.637,53.4764,53.637,2394.3170250168,0
+FAB.US,D,20180810,000000,53.0599,53.282,53.0599,53.282,1734.7200012759,0
+FAB.US,D,20180813,000000,52.8259,53.0033,52.8121,52.8121,2760.4236299373,0
+FAB.US,D,20180814,000000,53.1888,53.4962,53.1888,53.4962,5564.2152599064,0
+FAB.US,D,20180815,000000,52.8101,52.8279,52.7238,52.7843,1781.1136757286,0
+FAB.US,D,20180816,000000,53.5091,53.5091,53.403,53.403,1459.3836289803,0
+FAB.US,D,20180817,000000,53.6885,53.8491,53.6122,53.8194,1927.3546060687,0
+FAB.US,D,20180820,000000,54.0167,54.0534,54.0167,54.0167,873.4113494796,0
+FAB.US,D,20180821,000000,54.4153,54.6424,54.4153,54.5541,16759.210616977,0
+FAB.US,D,20180822,000000,54.338,54.3985,54.1922,54.1922,2381.2057691932,0
+FAB.US,D,20180823,000000,54.0534,54.0961,53.9067,53.9146,6786.5877259217,0
+FAB.US,D,20180824,000000,54.1466,54.1556,54.0068,54.0623,19924.066061165,0
+FAB.US,D,20180827,000000,54.5997,54.5997,54.3618,54.3618,1281.8773962917,0
+FAB.US,D,20180828,000000,54.5759,54.5759,54.2775,54.2825,5129.5267014472,0
+FAB.US,D,20180829,000000,54.4381,54.571,54.4381,54.5551,2948.0154440287,0
+FAB.US,D,20180830,000000,54.2061,54.3132,54.0623,54.1704,9458.2582395147,0
+FAB.US,D,20180831,000000,54.0831,54.0831,53.8214,54.0534,1451.3151638581,0
+FAB.US,D,20180904,000000,53.75,53.9364,53.75,53.8392,1979.7996293631,0
+FAB.US,D,20180905,000000,53.9969,54.2229,53.9513,54.2229,3179.9838162924,0
+FAB.US,D,20180906,000000,54.0723,54.1932,53.9414,54.0336,2589.9773042305,0
+FAB.US,D,20180907,000000,53.8382,53.8581,53.5577,53.628,2154.280187631,0
+FAB.US,D,20180910,000000,53.8114,53.9592,53.7015,53.7808,1435.1782336137,0
+FAB.US,D,20180911,000000,54.0068,54.0068,53.9136,53.9582,1183.0386985445,0
+FAB.US,D,20180912,000000,53.9305,53.9305,53.6905,53.9275,1541.0768383428,0
+FAB.US,D,20180913,000000,53.8709,53.9344,53.8491,53.8889,6499.1486559429,0
+FAB.US,D,20180914,000000,54.0941,54.2329,54.0941,54.1694,2276.3157226045,0
+FAB.US,D,20180917,000000,53.9513,54.0138,53.9414,54.0138,2703.9443740818,0
+FAB.US,D,20180918,000000,53.8491,54.2785,53.8491,54.2715,6012.0150741893,0
+FAB.US,D,20180919,000000,54.332,54.332,54.1754,54.1754,2147.220280649,0
+FAB.US,D,20180920,000000,54.2795,54.6513,54.2795,54.6513,3478.5170258143,0
+FAB.US,D,20180921,000000,54.7108,54.7108,54.566,54.695,1693.3691175245,0
+FAB.US,D,20180924,000000,54.3508,54.3508,54.0237,54.0237,2016.1077224131,0
+FAB.US,D,20180925,000000,54.1634,54.1634,53.7748,53.8114,5192.0573061443,0
+FAB.US,D,20180926,000000,53.8046,53.8114,53.7183,53.7559,2573.8403739861,0
+FAB.US,D,20180927,000000,53.4853,53.6796,53.3633,53.3801,6866.2638190036,0
+FAB.US,D,20180928,000000,53.5963,53.629,53.5061,53.5963,2866.3222346663,0
+FAB.US,D,20181001,000000,53.6727,53.6727,53.2682,53.2682,1065.0373961322,0
+FAB.US,D,20181002,000000,53.3365,53.3365,53.1689,53.1689,708.00781447423,0
+FAB.US,D,20181003,000000,53.4952,53.6172,53.3088,53.4298,1990.8937689062,0
+FAB.US,D,20181004,000000,53.272,53.272,52.8884,52.9975,5553.1211203634,0
+FAB.US,D,20181005,000000,52.9062,52.9082,52.6296,52.6296,836.09469828936,0
+FAB.US,D,20181008,000000,52.4689,53.1095,52.4689,53.1095,2810.8515369511,0
+FAB.US,D,20181009,000000,52.9568,52.9568,52.572,52.572,2511.3097692889,0
+FAB.US,D,20181010,000000,52.348,52.348,51.5102,51.5102,25188.739553409,0
+FAB.US,D,20181011,000000,51.3902,51.4556,50.3789,50.3789,6778.5192607995,0
+FAB.US,D,20181012,000000,50.6416,50.6416,49.6759,50.0676,3853.7006539972,0
+FAB.US,D,20181015,000000,50.4205,50.6436,50.4205,50.6158,1489.6403731886,0
+FAB.US,D,20181016,000000,50.6535,51.3138,50.4314,51.3138,3876.8974912235,0
+FAB.US,D,20181017,000000,50.8122,51.3981,50.8122,51.1482,2559.7205600222,0
+FAB.US,D,20181018,000000,50.9143,51.1472,50.3571,50.3858,3695.3570259737,0
+FAB.US,D,20181019,000000,50.3233,50.7546,50.3233,50.4026,5405.871631883,0
+FAB.US,D,20181022,000000,50.2152,50.2152,50.0576,50.0576,2416.5053041029,0
+FAB.US,D,20181023,000000,49.312,49.9059,48.9401,49.7502,4830.9934919253,0
+FAB.US,D,20181024,000000,49.6134,49.6134,48.5267,48.5773,2874.3906997885,0
+FAB.US,D,20181025,000000,48.6636,49.2257,48.5713,48.8827,6350.8906093222,0
+FAB.US,D,20181026,000000,48.4553,48.6209,48.1648,48.3363,3412.9607466963,0
+FAB.US,D,20181029,000000,49.1454,49.1642,48.2421,48.2421,3732.673677164,0
+FAB.US,D,20181030,000000,49.0949,49.2951,48.8053,49.2951,6401.3185163361,0
+FAB.US,D,20181031,000000,49.6561,49.7314,49.5817,49.657,11507.648380557,0
+FAB.US,D,20181101,000000,49.9843,50.4414,49.9843,50.4414,3802.2641888431,0
+FAB.US,D,20181102,000000,50.8587,50.8587,50.2093,50.4334,7347.3460519156,0
+FAB.US,D,20181105,000000,50.5227,50.7507,50.5227,50.7011,9242.4267974955,0
+FAB.US,D,20181106,000000,50.9787,51.0908,50.942,51.0729,1833.558699023,0
+FAB.US,D,20181107,000000,51.4556,51.6618,51.0531,51.6618,22306.280388499,0
+FAB.US,D,20181108,000000,51.3535,51.7095,51.3356,51.4814,2952.0496765898,0
+FAB.US,D,20181109,000000,51.1205,51.1205,50.8211,50.9063,2263.2044667809,0
+FAB.US,D,20181112,000000,50.8945,50.9163,50.6833,50.7556,2077.62976897,0
+FAB.US,D,20181113,000000,50.8181,50.947,50.597,50.597,3426.0720025199,0
+FAB.US,D,20181114,000000,50.8855,50.8855,50.2341,50.2341,1100.3369310419,0
+FAB.US,D,20181115,000000,49.5618,49.8811,49.5618,49.8415,623.28893069099,0
+FAB.US,D,20181116,000000,50.0576,50.4453,50.0576,50.4453,3781.0844678973,0
+FAB.US,D,20181119,000000,50.4214,50.6248,50.1498,50.2956,9943.3747049877,0
+FAB.US,D,20181120,000000,49.1167,49.2327,49.0721,49.1622,6000.9209346462,0
+FAB.US,D,20181121,000000,49.0789,49.9813,49.0789,49.8117,4148.199630958,0
+FAB.US,D,20181123,000000,49.2188,49.5916,49.2188,49.5916,464.94530266755,0
+FAB.US,D,20181126,000000,49.8425,50.0933,49.8425,49.9118,5495.6333063676,0
+FAB.US,D,20181127,000000,49.9098,50.0219,49.8315,49.9307,1855.7469781091,0
+FAB.US,D,20181128,000000,50.125,50.5047,49.7214,50.5047,1906.1748851229,0
+FAB.US,D,20181129,000000,50.3838,50.7487,50.3838,50.7487,1422.0669777901,0
+FAB.US,D,20181130,000000,50.5047,50.6733,50.4582,50.5801,2025.1847456756,0
+FAB.US,D,20181203,000000,51.0601,51.1116,50.94,51.1116,4390.2535846244,0
+FAB.US,D,20181204,000000,50.4453,50.4453,49.4052,49.4052,1940.4658618923,0
+FAB.US,D,20181206,000000,49.0046,49.197,48.2956,49.192,7870.7877267192,0
+FAB.US,D,20181207,000000,48.3601,48.4275,48.3601,48.4275,549.66418645079,0
+FAB.US,D,20181210,000000,48.1965,48.1965,47.1891,47.7662,3111.4018627535,0
+FAB.US,D,20181211,000000,48.4275,48.5386,47.6244,47.7781,4892.5155384822,0
+FAB.US,D,20181212,000000,48.2223,48.4642,48.1727,48.1727,1428.1183266318,0
+FAB.US,D,20181213,000000,47.8951,48.0547,47.553,47.5966,2607.1227926152,0
+FAB.US,D,20181214,000000,47.0196,47.6036,47.0196,47.1872,2837.0740485983,0
+FAB.US,D,20181217,000000,46.739,46.8352,45.9577,45.9577,4545.571538227,0
+FAB.US,D,20181218,000000,46.7509,46.7509,45.9626,45.9626,9003.3985182499,0
+FAB.US,D,20181219,000000,46.393,46.4753,46.0519,46.0519,4810.8223291197,0
+FAB.US,D,20181220,000000,45.3579,45.3579,44.3842,44.5716,25309.766530244,0
+FAB.US,D,20181221,000000,44.6717,44.8799,43.8041,43.8041,6909.6318190355,0
+FAB.US,D,20181224,000000,43.4353,43.4353,42.993,43.0565,2612.1655833166,0
+FAB.US,D,20181226,000000,43.0863,44.5894,42.5994,44.5894,10203.582705179,0
+FAB.US,D,20181227,000000,44.1481,44.757,43.35,44.757,24454.509227288,0
+FAB.US,D,20181228,000000,44.7104,45.1833,44.4843,44.8125,15712.32726737,0
+FAB.US,D,20181231,000000,44.9642,44.9642,44.4843,44.8601,10829.897310291,0
+FAB.US,D,20190102,000000,44.0362,45.3955,44.0362,45.338,4455.8098637424,0
+FAB.US,D,20190103,000000,45.1705,45.2577,44.6241,44.7937,4014.0613983012,0
+FAB.US,D,20190104,000000,45.7049,46.0717,45.6394,46.0717,2666.6277228915,0
+FAB.US,D,20190107,000000,46.2869,46.8322,46.2869,46.6201,5496.6418645079,0
+FAB.US,D,20190108,000000,46.8461,47.085,46.7747,47.085,2541.5665134972,0
+FAB.US,D,20190109,000000,47.5143,47.7514,47.3201,47.7514,2676.7133042943,0
+FAB.US,D,20190110,000000,47.3458,47.8623,47.3458,47.8247,25305.732297682,0
+FAB.US,D,20190111,000000,47.6749,47.8633,47.6324,47.8633,1614.701582583,0
+FAB.US,D,20190114,000000,47.8535,47.9824,47.7514,47.7752,3824.4524679292,0
+FAB.US,D,20190115,000000,47.789,47.8445,47.6453,47.8168,3611.6467003308,0
+FAB.US,D,20190116,000000,48.3096,48.3096,48.1519,48.2738,3081.1451185452,0
+FAB.US,D,20190117,000000,48.1886,48.6516,48.1886,48.5277,2742.2695834123,0
+FAB.US,D,20190118,000000,48.9818,49.3923,48.9818,49.2723,3272.7711651978,0
+FAB.US,D,20190122,000000,49.0701,49.0701,48.4494,48.4722,2793.7060485664,0
+FAB.US,D,20190123,000000,48.8846,48.8846,48.1162,48.3691,2357.0003738266,0
+FAB.US,D,20190124,000000,48.5971,48.7835,48.5575,48.6982,2921.7929323815,0
+FAB.US,D,20190125,000000,49.4082,49.4469,49.2703,49.2703,1577.3849313927,0
+FAB.US,D,20190128,000000,49.195,49.2673,48.96,49.2138,6635.3040048802,0
+FAB.US,D,20190129,000000,49.2911,49.4389,49.2862,49.3259,3042.8199092147,0
+FAB.US,D,20190130,000000,49.543,49.543,49.5252,49.5252,1497.7088383109,0
+FAB.US,D,20190131,000000,49.6283,49.9098,49.6283,49.8008,807.85507036162,0
+FAB.US,D,20190201,000000,50.1131,50.2638,49.9188,50.0328,3382.704002488,0
+FAB.US,D,20190204,000000,50.1974,50.2748,50.0943,50.2748,1001.4982332947,0
+FAB.US,D,20190205,000000,50.4404,50.4969,50.2648,50.3977,3121.4874441563,0
+FAB.US,D,20190206,000000,50.4879,50.4879,50.2578,50.3501,3229.4031651659,0
+FAB.US,D,20190207,000000,50.3401,50.3401,49.7116,49.9773,3443.2174909046,0
+FAB.US,D,20190208,000000,49.4795,49.7621,49.4795,49.7621,1221.3639078751,0
+FAB.US,D,20190211,000000,49.9148,50.0358,49.8236,50.0358,15167.705871621,0
+FAB.US,D,20190212,000000,50.8181,50.8181,50.8181,50.8181,1278.8517218708,0
+FAB.US,D,20190213,000000,50.7447,51.0005,50.7259,51.0005,12144.048567072,0
+FAB.US,D,20190214,000000,50.5365,50.9698,50.5365,50.8855,4333.7743287689,0
+FAB.US,D,20190215,000000,51.4616,51.4616,51.4556,51.4576,973.25860536699,0
+FAB.US,D,20190219,000000,51.6063,51.9623,51.6063,51.9623,2469.9588855376,0
+FAB.US,D,20190220,000000,51.9435,52.1894,51.9266,52.1894,971.24148908644,0
+FAB.US,D,20190221,000000,51.9623,51.9623,51.7848,51.9425,1682.2749779815,0
+FAB.US,D,20190222,000000,51.7937,52.0863,51.7937,52,3723.5966539015,0
+FAB.US,D,20190225,000000,52.1576,52.3093,51.9543,51.9543,2641.4137693846,0
+FAB.US,D,20190226,000000,52.0148,52.0148,51.6768,51.6768,4936.8920966543,0
+FAB.US,D,20190227,000000,51.4666,51.5965,51.3931,51.531,4948.9947943376,0
+FAB.US,D,20190228,000000,51.3823,51.4764,51.3148,51.3148,2469.9588855376,0
+FAB.US,D,20190301,000000,51.531,51.8979,51.531,51.6807,3467.4228862712,0
+FAB.US,D,20190304,000000,51.9266,51.9266,51.2077,51.3128,4718.0349802143,0
+FAB.US,D,20190305,000000,51.3912,51.3912,51.2028,51.2395,9294.8718207898,0
+FAB.US,D,20190306,000000,51.062,51.062,50.595,50.595,2968.1866068343,0
+FAB.US,D,20190307,000000,50.1518,50.2748,50.0992,50.1131,756.41860520751,0
+FAB.US,D,20190308,000000,49.8027,49.891,49.8027,49.8177,1573.3506988316,0
+FAB.US,D,20190311,000000,49.8712,50.6307,49.8712,50.6158,4026.1640959845,0
+FAB.US,D,20190312,000000,50.7626,50.8171,50.6128,50.6128,3448.260281606,0
+FAB.US,D,20190313,000000,50.9946,51.0491,50.9916,50.9916,2905.6560021371,0
+FAB.US,D,20190314,000000,50.7715,50.7715,50.7715,50.7715,734.23032612142,0
+FAB.US,D,20190315,000000,50.9976,51.1096,50.8974,50.9202,3396.8238164518,0
+FAB.US,D,20190318,000000,51.178,51.2275,51.1532,51.2237,2759.415071797,0
+FAB.US,D,20190319,000000,51.3733,51.3733,50.8042,50.8042,1996.9451177478,0
+FAB.US,D,20190320,000000,50.3421,50.8449,50.3421,50.8072,2273.2900481836,0
+FAB.US,D,20190321,000000,50.1795,51.0085,50.1795,51.0085,2267.238699342,0
+FAB.US,D,20190322,000000,50.236,50.236,49.6025,49.7096,1968.7054898201,0
+FAB.US,D,20190325,000000,49.4459,49.7919,49.428,49.6372,7889.9503313844,0
+FAB.US,D,20190326,000000,50.0576,50.1329,49.8593,50.0328,6668.5864235094,0
+FAB.US,D,20190327,000000,50.011,50.2162,49.9228,49.9366,2108.8950713185,0
+FAB.US,D,20190328,000000,50.131,50.5831,50.0874,50.2956,2999.4519091828,0
+FAB.US,D,20190329,000000,50.4443,50.6436,50.4443,50.6436,3716.5367469195,0
+FAB.US,D,20190401,000000,51.3356,51.3753,51.2583,51.2831,2085.6982340922,0
+FAB.US,D,20190402,000000,51.4656,51.4656,51.0441,51.1979,3051.8969324772,0
+FAB.US,D,20190403,000000,51.6351,51.6351,51.3079,51.4219,10028.093588771,0
+FAB.US,D,20190404,000000,51.5042,51.8453,51.5042,51.8254,7025.6160051673,0
+FAB.US,D,20190405,000000,52.0595,52.2102,52.0496,52.1101,1892.055071159,0
+FAB.US,D,20190408,000000,52.1269,52.2162,52.0882,52.1944,2309.5981412336,0
+FAB.US,D,20190410,000000,51.7481,52.1001,51.5409,51.993,28322.32969525,0
+FAB.US,D,20190411,000000,52.0406,52.3093,52.003,52.1189,4384.2022357827,0
+FAB.US,D,20190412,000000,52.7446,52.7446,52.5017,52.6375,3602.5696770683,0
+FAB.US,D,20190415,000000,52.4343,52.5294,52.2747,52.2747,6782.5534933606,0
+FAB.US,D,20190416,000000,52.3698,52.577,52.3698,52.577,851.22307039351,0
+FAB.US,D,20190417,000000,52.5414,52.5929,52.5414,52.5929,948.04465186008,0
+FAB.US,D,20190418,000000,52.5294,52.7258,52.5294,52.7258,4172.4050263246,0
+FAB.US,D,20190422,000000,52.4085,52.4085,52.238,52.3023,3229.4031651659,0
+FAB.US,D,20190423,000000,52.4541,52.9142,52.3023,52.8219,2146.2117225088,0
+FAB.US,D,20190424,000000,52.6791,53.0073,52.3401,52.8685,5332.2468876428,0
+FAB.US,D,20190425,000000,52.4055,52.586,52.1596,52.2935,2154.280187631,0
+FAB.US,D,20190426,000000,52.0228,52.5017,52.0228,52.5017,3280.83963032,0
+FAB.US,D,20190429,000000,52.3996,52.8407,52.3996,52.6891,3436.1575839226,0
+FAB.US,D,20190430,000000,52.3599,52.704,52.2935,52.6048,1838.6014897244,0
+FAB.US,D,20190501,000000,52.5959,52.7644,52.2142,52.2142,4878.3957245183,0
+FAB.US,D,20190502,000000,52.237,52.237,51.9285,51.9285,804.82939594079,0
+FAB.US,D,20190503,000000,52.3222,52.6365,52.3222,52.6365,1348.4422335499,0
+FAB.US,D,20190506,000000,52.1914,52.5492,52.1914,52.5492,1876.9266990549,0
+FAB.US,D,20190507,000000,51.7967,51.7967,51.2305,51.3575,3597.5268863669,0
+FAB.US,D,20190508,000000,51.5002,51.6272,51.3971,51.526,1846.6699548466,0
+FAB.US,D,20190509,000000,51.0818,51.1939,50.6971,51.1899,1705.4718152079,0
+FAB.US,D,20190510,000000,50.8627,51.2305,50.4889,51.2305,1611.6759081621,0
+FAB.US,D,20190513,000000,49.7651,49.7651,49.5539,49.5549,1864.8240013716,0
+FAB.US,D,20190514,000000,49.5588,50.3391,49.5588,50.3391,3025.67442083,0
+FAB.US,D,20190515,000000,49.8256,50.3789,49.8256,50.3679,2459.8733041348,0
+FAB.US,D,20190516,000000,50.7834,50.8845,50.5643,50.6168,5524.8814924356,0
+FAB.US,D,20190517,000000,50.3005,50.3987,50.0666,50.0666,3246.5486535506,0
+FAB.US,D,20190520,000000,49.7006,49.8732,49.5678,49.5678,1918.2775828062,0
+FAB.US,D,20190521,000000,50.1915,50.3818,50.1915,50.2797,4879.4042826586,0
+FAB.US,D,20190522,000000,49.7562,49.8633,49.662,49.6898,10992.275170875,0
+FAB.US,D,20190523,000000,48.835,48.8945,48.5525,48.5525,1065.0373961322,0
+FAB.US,D,20190524,000000,48.7032,48.9481,48.7002,48.9481,22978.988668064,0
+FAB.US,D,20190528,000000,48.7894,48.9213,48.4315,48.4315,4070.5406541567,0
+FAB.US,D,20190529,000000,47.9774,48.1588,47.903,48.148,962.16446582395,0
+FAB.US,D,20190530,000000,47.9685,47.9685,47.9685,47.9685,339.88409327324,0
+FAB.US,D,20190531,000000,47.1327,47.1623,47.096,47.1623,808.86362850189,0
+FAB.US,D,20190603,000000,47.3488,47.6155,47.3061,47.6155,982.33562862948,0
+FAB.US,D,20190604,000000,47.904,48.6794,47.904,48.6794,4528.4260498423,0
+FAB.US,D,20190605,000000,48.8202,48.8202,48.4494,48.7221,6256.0861441362,0
+FAB.US,D,20190606,000000,48.6566,48.9342,48.4315,48.9342,3271.7626070575,0
+FAB.US,D,20190607,000000,49.1147,49.2088,49.1097,49.1107,5567.2409343272,0
+FAB.US,D,20190610,000000,49.6788,49.6788,49.3328,49.4379,12426.444846349,0
+FAB.US,D,20190611,000000,49.7116,49.7116,49.4082,49.4082,1436.186791754,0
+FAB.US,D,20190612,000000,49.2366,49.2396,49.1037,49.2287,2151.2545132101,0
+FAB.US,D,20190613,000000,49.4082,49.7096,49.4082,49.5767,1696.3947919454,0
+FAB.US,D,20190614,000000,49.309,49.4736,49.309,49.4537,2743.2781415526,0
+FAB.US,D,20190617,000000,49.6343,49.6343,49.3318,49.4507,1801.2848385341,0
+FAB.US,D,20190618,000000,50.2093,50.2192,49.9456,49.9951,2603.0885600541,0
+FAB.US,D,20190619,000000,49.9733,50.0496,49.8543,49.8702,2240.0076295545,0
+FAB.US,D,20190620,000000,50.3511,50.3947,50.1359,50.3947,5920.2362834241,0
+FAB.US,D,20190621,000000,50.1379,50.4552,50.1379,50.237,6031.1776788545,0
+FAB.US,D,20190624,000000,50.1379,50.1687,49.774,49.7809,1493.6746057498,0
+FAB.US,D,20190625,000000,49.5965,49.662,49.5122,49.5282,3909.1713517124,0
+FAB.US,D,20190626,000000,49.8702,49.9228,49.7572,49.7661,2807.8258625303,0
+FAB.US,D,20190627,000000,50.0686,50.0744,49.9346,50.0686,2799.7573974081,0
+FAB.US,D,20190628,000000,50.587,50.9073,50.587,50.8042,4037.2582355275,0
+FAB.US,D,20190701,000000,51.4338,51.4338,50.9896,51.0501,2178.4855829976,0
+FAB.US,D,20190702,000000,50.9658,50.9846,50.6337,50.8102,3082.1536766855,0
+FAB.US,D,20190703,000000,50.9658,51.1026,50.9658,51.0878,1993.919443327,0
+FAB.US,D,20190705,000000,50.8508,51.2851,50.8508,51.2851,2986.3406533592,0
+FAB.US,D,20190708,000000,51.2801,51.2801,50.8885,50.9292,2015.0991642728,0
+FAB.US,D,20190709,000000,50.5167,50.6148,50.5167,50.6118,2727.1412113081,0
+FAB.US,D,20190710,000000,50.9936,50.9936,50.5295,50.7388,5474.4535854218,0
+FAB.US,D,20190711,000000,50.6783,50.6783,50.3798,50.594,5618.6773994814,0
+FAB.US,D,20190712,000000,50.6158,51.1919,50.6158,51.1651,2899.6046532954,0
+FAB.US,D,20190715,000000,50.946,50.946,50.8805,50.8935,803.82083780051,0
+FAB.US,D,20190716,000000,51.2097,51.3108,51.0679,51.1176,3928.3339563777,0
+FAB.US,D,20190717,000000,50.5028,50.7924,50.4701,50.4701,3452.2945141671,0
+FAB.US,D,20190718,000000,50.1141,50.5543,50.1141,50.5543,1660.0866988954,0
+FAB.US,D,20190719,000000,50.475,50.823,50.475,50.7516,3105.3505139119,0
+FAB.US,D,20190722,000000,50.5464,50.5464,50.3987,50.4542,2199.6653039434,0
+FAB.US,D,20190723,000000,50.832,51.172,50.832,51.1076,5446.213957494,0
+FAB.US,D,20190724,000000,51.4229,51.5785,51.4189,51.5785,897.61674484624,0
+FAB.US,D,20190725,000000,51.5687,51.645,51.2553,51.3426,2500.2156297459,0
+FAB.US,D,20190726,000000,51.1254,51.5865,51.1254,51.5865,2695.8759089596,0
+FAB.US,D,20190729,000000,51.2553,51.4477,51.2553,51.3853,2722.0984206067,0
+FAB.US,D,20190730,000000,51.2474,51.2474,51.2474,51.2474,460.91107010644,0
+FAB.US,D,20190731,000000,51.6936,51.8572,51.0927,51.0927,5191.048748004,0
+FAB.US,D,20190801,000000,51.1909,51.1909,49.9178,49.9178,904.67665182818,0
+FAB.US,D,20190802,000000,49.3368,49.4449,49.077,49.3596,4089.7032588219,0
+FAB.US,D,20190805,000000,48.2758,48.2758,47.7662,47.9446,5200.1257712665,0
+FAB.US,D,20190806,000000,48.0151,48.2858,47.7087,48.2758,3937.4109796401,0
+FAB.US,D,20190807,000000,47.5868,48.2421,47.3507,48.1698,5237.4424224568,0
+FAB.US,D,20190808,000000,48.7865,49.077,48.7865,49.077,672.70827956454,0
+FAB.US,D,20190809,000000,48.614,48.614,48.2858,48.3691,1785.1479082897,0
+FAB.US,D,20190812,000000,47.8039,47.8039,47.5203,47.5391,2171.4256760157,0
+FAB.US,D,20190813,000000,47.44,48.7766,47.44,48.1242,3338.3274443158,0
+FAB.US,D,20190814,000000,46.9343,46.9343,46.4059,46.4059,3541.0476305114,0
+FAB.US,D,20190815,000000,46.3136,46.3761,46.0757,46.0955,4627.2647475894,0
+FAB.US,D,20190816,000000,47.096,47.1663,47.0682,47.1663,911.73655881011,0
+FAB.US,D,20190819,000000,47.6522,47.9398,47.6522,47.8138,1807.3361873758,0
+FAB.US,D,20190820,000000,47.5679,47.5927,47.3498,47.3498,4782.582701192,0
+FAB.US,D,20190821,000000,47.4529,47.8297,47.4529,47.7176,3052.9054906175,0
+FAB.US,D,20190822,000000,47.795,47.9348,47.6333,47.795,8237.9028897799,0
+FAB.US,D,20190823,000000,47.3924,47.6324,46.1897,46.1897,4359.9968404161,0
+FAB.US,D,20190826,000000,46.388,46.6339,46.388,46.5378,2362.043164528,0
+FAB.US,D,20190827,000000,46.6854,46.6854,45.9824,46.0014,6063.4515393434,0
+FAB.US,D,20190828,000000,46.2938,46.7261,46.1143,46.6527,4864.2759105544,0
+FAB.US,D,20190829,000000,47.5293,47.6116,47.3835,47.6046,6860.2124701619,0
+FAB.US,D,20190830,000000,47.6621,47.9724,47.553,47.5868,8275.2195409701,0
+FAB.US,D,20190903,000000,47.1247,47.1247,46.8322,47.0285,2126.0405597032,0
+FAB.US,D,20190904,000000,47.5917,47.7275,47.4965,47.7275,3055.9311650383,0
+FAB.US,D,20190905,000000,48.5773,48.964,48.5287,48.964,3935.3938633596,0
+FAB.US,D,20190906,000000,48.9045,49.0591,48.8797,48.8797,5851.6543298853,0
+FAB.US,D,20190909,000000,49.5242,50.1815,49.5242,50.1815,2457.8561878543,0
+FAB.US,D,20190910,000000,50.476,50.9163,50.476,50.9163,1057.9774891502,0
+FAB.US,D,20190911,000000,50.9361,51.6063,50.9361,51.5687,15493.47015093,0
+FAB.US,D,20190912,000000,51.1989,51.4566,51.173,51.3902,6130.0163766016,0
+FAB.US,D,20190913,000000,51.7937,51.8988,51.7937,51.8444,5045.8163758042,0
+FAB.US,D,20190916,000000,51.9177,51.9831,51.9078,51.9831,1091.2599077794,0
+FAB.US,D,20190917,000000,51.2543,51.4676,51.2543,51.4111,1607.641675601,0
+FAB.US,D,20190918,000000,51.1622,51.2008,50.8122,51.0263,3777.0502353361,0
+FAB.US,D,20190919,000000,51.3853,51.4566,50.9361,50.9361,11741.633869101,0
+FAB.US,D,20190920,000000,51.1452,51.1452,51.1254,51.1254,657.57990746039,0
+FAB.US,D,20190923,000000,50.5028,51.0591,50.5028,51.0591,1930.3802804896,0
+FAB.US,D,20190924,000000,50.7646,50.7646,50.2668,50.2668,2287.4098621475,0
+FAB.US,D,20190925,000000,50.4472,50.9033,50.3353,50.8747,3680.2286538696,0
+FAB.US,D,20190926,000000,50.5662,50.5662,50.3035,50.5613,2559.7205600222,0
+FAB.US,D,20190927,000000,50.476,50.8102,50.2578,50.3521,4284.3549798953,0
+FAB.US,D,20190930,000000,50.6853,50.7378,50.4185,50.7378,3534.9962816697,0
+FAB.US,D,20191001,000000,50.941,50.941,49.4974,49.5073,18535.281502005,0
+FAB.US,D,20191002,000000,48.7459,49.0026,48.4514,48.5565,33732.235559693,0
+FAB.US,D,20191003,000000,48.0557,48.6953,47.9665,48.604,16126.844663024,0
+FAB.US,D,20191004,000000,48.851,49.078,48.614,49.073,2363.0517226683,0
+FAB.US,D,20191007,000000,48.9273,49.4111,48.9273,49.0136,4748.2917244226,0
+FAB.US,D,20191008,000000,48.4414,48.4414,47.9754,47.9754,9154.6822392914,0
+FAB.US,D,20191009,000000,48.0329,48.5565,48.0329,48.4087,35745.317607686,0
+FAB.US,D,20191010,000000,48.9223,49.0224,48.6606,48.842,3688.2971189918,0
+FAB.US,D,20191011,000000,49.9346,50.2292,49.9346,50.0943,7371.5514472822,0
+FAB.US,D,20191014,000000,49.4012,49.658,49.2862,49.6154,6222.8037255071,0
+FAB.US,D,20191015,000000,49.6233,50.3421,49.6233,50.3421,1368.6133963554,0
+FAB.US,D,20191016,000000,50.3719,50.3719,50.127,50.127,680.77674468676,0
+FAB.US,D,20191017,000000,50.4661,50.4661,50.1657,50.3878,1605.6245593205,0
+FAB.US,D,20191018,000000,50.4086,50.4086,50.3977,50.3977,548.65562831051,0
+FAB.US,D,20191021,000000,50.7328,50.8925,50.7328,50.8925,2028.2104200964,0
+FAB.US,D,20191022,000000,50.8845,51.292,50.8845,51.2752,759.44427962834,0
+FAB.US,D,20191023,000000,51.3813,51.4536,51.3694,51.4358,868.36855877822,0
+FAB.US,D,20191024,000000,51.178,51.2861,51.0461,51.2247,3348.4130257186,0
+FAB.US,D,20191025,000000,51.3694,51.8166,51.3694,51.7878,3925.3082819568,0
+FAB.US,D,20191028,000000,52.3183,52.3212,52.1011,52.2419,5569.2580506078,0
+FAB.US,D,20191029,000000,52.1497,52.3401,52.1497,52.3401,2560.7291181625,0
+FAB.US,D,20191030,000000,52.0446,52.1457,51.6351,51.9167,4756.3601895448,0
+FAB.US,D,20191031,000000,51.6351,51.6351,50.9896,51.3694,2631.3281879818,0
+FAB.US,D,20191101,000000,52.0545,52.2162,52.0545,52.2162,551.68130273134,0
+FAB.US,D,20191104,000000,53.0113,53.2602,53.0113,53.2602,8543.4960062837,0
+FAB.US,D,20191105,000000,53.869,53.869,53.63,53.63,2562.746234443,0
+FAB.US,D,20191106,000000,53.4386,53.4386,53.1323,53.276,6545.5423303956,0
+FAB.US,D,20191107,000000,53.8987,53.9434,53.5745,53.6429,3094.2563743688,0
+FAB.US,D,20191108,000000,53.7063,53.7063,53.5745,53.6845,2543.5836297778,0
+FAB.US,D,20191111,000000,53.5477,53.5646,53.5477,53.5606,8760.3360064432,0
+FAB.US,D,20191112,000000,53.6865,53.8392,53.4248,53.4248,3236.4630721479,0
+FAB.US,D,20191113,000000,53.0986,53.2652,53.0569,53.1224,2353.9746994058,0
+FAB.US,D,20191114,000000,53.3266,53.3266,52.9488,53.1888,4354.9540497147,0
+FAB.US,D,20191115,000000,53.3465,53.6469,53.3316,53.4536,2839.0911648788,0
+FAB.US,D,20191118,000000,53.2116,53.28,53.1611,53.2225,5516.8130273134,0
+FAB.US,D,20191119,000000,53.1749,53.1839,53.0599,53.0688,4479.0067009687,0
+FAB.US,D,20191120,000000,52.7634,52.9935,52.6137,52.8001,6140.1019580044,0
+FAB.US,D,20191121,000000,52.6613,52.695,52.6137,52.695,896.60818670596,0
+FAB.US,D,20191122,000000,52.9835,53.0559,52.8319,52.9925,3821.4267935083,0
+FAB.US,D,20191125,000000,52.937,53.6439,52.937,53.6439,2935.9127463454,0
+FAB.US,D,20191126,000000,53.6488,53.6488,53.4238,53.5359,1758.9253966425,0
+FAB.US,D,20191127,000000,53.7252,53.8293,53.64,53.8293,2174.4513504365,0
+FAB.US,D,20191129,000000,53.6598,53.6687,53.4694,53.4694,981.32707048921,0
+FAB.US,D,20191202,000000,53.3296,53.3296,53.1174,53.1174,1155.8076287571,0
+FAB.US,D,20191203,000000,52.3173,52.5225,52.2737,52.5225,1271.7918148889,0
+FAB.US,D,20191204,000000,53.2116,53.2602,52.937,52.937,3604.5867933488,0
+FAB.US,D,20191205,000000,53.0738,53.1491,52.9647,53.1491,607.15200044656,0
+FAB.US,D,20191206,000000,53.9156,53.9562,53.8372,53.9295,1788.1735827105,0
+FAB.US,D,20191209,000000,53.8006,53.976,53.7916,53.8789,3141.6586069618,0
+FAB.US,D,20191210,000000,53.8869,53.8917,53.7203,53.7203,1206.2355357709,0
+FAB.US,D,20191211,000000,53.7916,53.8491,53.7827,53.8491,1074.1144193947,0
+FAB.US,D,20191212,000000,54.7128,54.7128,54.5134,54.5492,1157.8247450376,0
+FAB.US,D,20191213,000000,54.5304,54.5304,54.3638,54.3816,594.04074462296,0
+FAB.US,D,20191216,000000,54.9825,55.0746,54.7991,54.7991,1189.0900473862,0
+FAB.US,D,20191217,000000,54.9031,55.0697,54.9031,55.0697,1821.4560013397,0
+FAB.US,D,20191218,000000,55.1005,55.2561,55.1005,55.2561,2105.8693968977,0
+FAB.US,D,20191219,000000,55.2452,55.3205,55.2392,55.3007,1365.5877219346,0
+FAB.US,D,20191220,000000,55.5814,55.6487,55.4485,55.4911,3773.016002775,0
+FAB.US,D,20191223,000000,55.392,55.6428,55.392,55.5605,4976.2258641251,0
+FAB.US,D,20191224,000000,55.9085,55.9085,55.5387,55.5764,1577.3849313927,0
+FAB.US,D,20191226,000000,55.4683,55.4683,55.4683,55.4683,354.00390723711,0
+FAB.US,D,20191227,000000,55.6389,55.7172,55.4108,55.4108,2231.9391644323,0
+FAB.US,D,20191230,000000,55.4386,55.6309,55.3047,55.3047,2264.2130249211,0
+FAB.US,D,20191231,000000,55.0846,55.5754,55.0846,55.4961,2104.8608387574,0
+FAB.US,D,20200102,000000,55.6884,55.6884,55.266,55.3741,9031.6381461776,0
+FAB.US,D,20200103,000000,55.0945,55.1718,55.0013,55.1273,10272.164658717,0
+FAB.US,D,20200106,000000,55.0092,55.1619,55.0092,55.0995,11836.438334287,0
+FAB.US,D,20200107,000000,55.1421,55.1421,54.9428,55.0568,4069.5320960164,0
+FAB.US,D,20200108,000000,55.1243,55.2422,55.0092,55.0995,5061.9533060486,0
+FAB.US,D,20200109,000000,55.4286,55.4286,54.9627,55.0697,1898.1064200007,0
+FAB.US,D,20200110,000000,55.0746,55.0746,54.7693,54.7693,13636.714614681,0
+FAB.US,D,20200113,000000,54.5889,55.0598,54.5889,55.0508,3897.0686540291,0
+FAB.US,D,20200114,000000,55.1143,55.4197,55.1143,55.264,8354.895634052,0
+FAB.US,D,20200115,000000,54.923,55.3741,54.923,55.1321,40914.178076604,0
+FAB.US,D,20200116,000000,55.4683,55.7766,55.4683,55.7727,3590.466979385,0
+FAB.US,D,20200117,000000,55.7638,55.8341,55.6389,55.741,4089.7032588219,0
+FAB.US,D,20200121,000000,55.2412,55.383,55.1143,55.1569,26785.287089468,0
+FAB.US,D,20200122,000000,55.1817,55.2957,55.0995,55.0995,1860.7897688105,0
+FAB.US,D,20200123,000000,54.6384,55.2006,54.6384,55.1718,10271.156100578,0
+FAB.US,D,20200124,000000,54.7217,54.7217,54.1099,54.3112,1722.6173035926,0
+FAB.US,D,20200127,000000,53.4318,53.5844,53.3733,53.4575,2109.9036294588,0
+FAB.US,D,20200128,000000,53.5427,53.986,53.5427,53.9146,2489.1214902028,0
+FAB.US,D,20200129,000000,53.9572,53.9572,53.6022,53.6022,1739.7627919773,0
+FAB.US,D,20200130,000000,53.2702,53.6439,52.935,53.6439,13098.144567773,0
+FAB.US,D,20200131,000000,52.8487,52.8487,52.4659,52.4849,2683.7732112762,0
+FAB.US,D,20200203,000000,52.7833,52.8061,52.6623,52.6623,6503.182888504,0
+FAB.US,D,20200204,000000,53.4594,53.4594,53.3633,53.3633,533.52725620636,0
+FAB.US,D,20200205,000000,53.6895,54.7415,53.6895,54.6612,23364.257877649,0
+FAB.US,D,20200206,000000,54.9627,54.9627,54.452,54.452,2266.2301412017,0
+FAB.US,D,20200207,000000,53.7619,53.9067,53.6975,53.747,3180.9923744326,0
+FAB.US,D,20200210,000000,53.6707,53.7421,53.4991,53.7173,2933.8956300648,0
+FAB.US,D,20200211,000000,54.3786,54.4083,54.2359,54.2834,2519.3782344111,0
+FAB.US,D,20200212,000000,54.455,54.7703,54.455,54.6978,3125.5216767174,0
+FAB.US,D,20200213,000000,54.6285,54.6335,54.3885,54.6037,2618.2169321582,0
+FAB.US,D,20200214,000000,54.4064,54.4064,54.1566,54.2914,1242.5436288209,0
+FAB.US,D,20200218,000000,54.1288,54.1288,53.747,54.0336,1921.3032572271,0
+FAB.US,D,20200219,000000,54.455,54.455,54.1486,54.2408,10656.425310163,0
+FAB.US,D,20200220,000000,54.3985,54.451,54.2656,54.3786,10091.632751608,0
+FAB.US,D,20200221,000000,53.9116,53.9116,53.9017,53.9017,663.63125630205,0
+FAB.US,D,20200224,000000,52.1427,52.2815,52.0278,52.0783,2760.4236299373,0
+FAB.US,D,20200225,000000,51.1007,51.1562,49.9733,50.0417,3028.7000952509,0
+FAB.US,D,20200226,000000,50.3828,50.3828,49.0512,49.0512,5229.3739573346,0
+FAB.US,D,20200227,000000,48.3552,48.7944,47.0662,47.2,20571.560387223,0
+FAB.US,D,20200228,000000,45.5839,46.4347,45.3836,46.3732,6674.637772351,0
+FAB.US,D,20200302,000000,46.5486,47.9388,46.1868,47.9388,7807.2485638817,0
+FAB.US,D,20200303,000000,47.6769,48.0934,46.5913,46.5913,22639.10457479,0
+FAB.US,D,20200304,000000,47.0732,47.8793,46.8273,47.8039,3817.3925609472,0
+FAB.US,D,20200305,000000,46.5308,46.5318,45.813,45.9785,3255.6256768131,0
+FAB.US,D,20200306,000000,44.8571,44.9126,44.4565,44.9126,29651.609324134,0
+FAB.US,D,20200309,000000,41.3967,41.4235,39.9927,40.1336,3916.2312586943,0
+FAB.US,D,20200310,000000,41.006,42.0551,39.5634,41.7458,8533.410424881,0
+FAB.US,D,20200311,000000,39.7588,39.7588,38.8168,39.1965,4026.1640959845,0
+FAB.US,D,20200312,000000,35.0511,36.4937,34.6782,34.7774,6371.0617721278,0
+FAB.US,D,20200313,000000,35.2136,37.3861,35.1512,37.3861,10620.117217113,0
+FAB.US,D,20200316,000000,32.8816,35.1274,32.3927,32.9817,11269.628659452,0
+FAB.US,D,20200317,000000,33.3189,34.6208,32.2599,34.2985,9515.7460535104,0
+FAB.US,D,20200318,000000,32.3372,32.4215,29.8356,30.8262,11326.107915307,0
+FAB.US,D,20200319,000000,30.3394,32.3204,30.3394,32.0477,8775.4643785474,0
+FAB.US,D,20200320,000000,31.6382,32.7894,30.6309,30.6309,15164.6801972,0
+FAB.US,D,20200323,000000,30.377,30.377,29.0672,29.5164,23230.119644993,0
+FAB.US,D,20200324,000000,30.0607,32.7239,30.0607,32.7239,4754.3430732642,0
+FAB.US,D,20200325,000000,32.5921,35.292,32.1191,33.9246,9126.4426113636,0
+FAB.US,D,20200326,000000,35.4496,36.0901,35.2563,35.8859,27071.717601307,0
+FAB.US,D,20200327,000000,34.1547,35.1462,34.125,34.3847,26510.959275312,0
+FAB.US,D,20200330,000000,34.3659,34.9876,34.2776,34.9648,7740.6837266235,0
+FAB.US,D,20200331,000000,35.1412,35.1412,34.2093,34.2093,5665.0710739341,0
+FAB.US,D,20200401,000000,32.9748,33.1047,32.1191,32.3869,6200.615446421,0
+FAB.US,D,20200402,000000,32.1082,33.2663,32.1082,32.7239,23110.1012263,0
+FAB.US,D,20200403,000000,32.7249,32.7249,31.7572,31.8811,2363.0517226683,0
+FAB.US,D,20200406,000000,32.7349,34.6138,32.7349,34.5811,4668.6156313407,0
+FAB.US,D,20200407,000000,36.3707,36.4947,35.2285,35.2285,17313.917594129,0
+FAB.US,D,20200408,000000,35.7193,37.3583,35.7193,37.2918,19619.481502802,0
+FAB.US,D,20200409,000000,38.3865,39.8063,38.3766,38.9765,9005.4156345304,0
+FAB.US,D,20200413,000000,38.8942,38.8942,37.2343,37.6468,21839.317969552,0
+FAB.US,D,20200414,000000,38.1158,38.7603,37.7133,37.7331,2663.6020484707,0
+FAB.US,D,20200415,000000,36.58,36.58,35.5656,36.0188,10416.388472777,0
+FAB.US,D,20200416,000000,35.0759,35.1512,34.8052,35.1512,10103.735449292,0
+FAB.US,D,20200417,000000,37.1867,37.3295,36.8318,37.3236,12900.467172279,0
+FAB.US,D,20200420,000000,36.0634,37.0549,36.0634,36.3361,7066.9668889187,0
+FAB.US,D,20200421,000000,35.8353,35.8353,35.18,35.5052,20548.363549997,0
+FAB.US,D,20200422,000000,35.8055,35.9959,35.6499,35.8572,23831.220296597,0
+FAB.US,D,20200423,000000,36.4847,36.9746,36.3459,36.571,29155.398719118,0
+FAB.US,D,20200424,000000,36.7544,37.273,36.1843,37.0251,5327.2040969414,0
+FAB.US,D,20200427,000000,37.5507,38.9189,37.511,38.7633,6004.9551672073,0
+FAB.US,D,20200428,000000,40.2456,40.3616,39.2392,40.0493,10507.158705402,0
+FAB.US,D,20200429,000000,40.9179,42.8126,40.9179,42.6748,11085.062519781,0
+FAB.US,D,20200430,000000,41.7923,42.059,40.9277,41.3452,12417.367823087,0
+FAB.US,D,20200501,000000,39.9005,39.9005,38.7692,38.9804,18949.798897658,0
+FAB.US,D,20200504,000000,38.0583,39.1559,38.0583,39.1559,2996.426234762,0
+FAB.US,D,20200505,000000,40.2079,40.2079,38.7018,38.8356,5058.9276316278,0
+FAB.US,D,20200506,000000,39.2868,39.2868,37.855,37.855,13771.861405478,0
+FAB.US,D,20200507,000000,39.0003,39.1113,38.6255,38.7385,3668.1259561863,0
+FAB.US,D,20200508,000000,39.8906,40.654,39.7924,40.654,2958.1010254315,0
+FAB.US,D,20200511,000000,39.3453,40.0463,39.3453,39.733,1306.0827916583,0
+FAB.US,D,20200512,000000,39.7578,39.7578,38.3875,38.3875,965.19014024478,0
+FAB.US,D,20200513,000000,36.4659,36.5582,36.216,36.5582,15559.026430048,0
+FAB.US,D,20200514,000000,35.286,37.2383,35.2285,37.2383,2311.6152575141,0
+FAB.US,D,20200515,000000,36.7446,37.618,36.7446,37.4812,2724.1155368873,0
+FAB.US,D,20200518,000000,38.9605,40.9129,38.9605,40.7572,4081.6347936997,0
+FAB.US,D,20200519,000000,40.5639,40.9079,39.959,39.9967,4455.8098637424,0
+FAB.US,D,20200520,000000,41.02,41.1895,41.02,41.0556,880.47125646154,0
+FAB.US,D,20200521,000000,41.2847,41.4076,40.9277,41.1766,4146.1825146774,0
+FAB.US,D,20200522,000000,40.5549,40.9753,40.5539,40.9654,4060.4550727539,0
+FAB.US,D,20200526,000000,42.9544,43.6882,42.9544,43.2459,3778.0587934764,0
+FAB.US,D,20200527,000000,44.2483,45.1437,43.701,45.1437,10955.967077826,0
+FAB.US,D,20200529,000000,42.9445,43.1983,42.7135,43.1983,2600.0628856333,0
+FAB.US,D,20200601,000000,43.9311,44.3157,43.8269,44.05,16053.219918784,0
+FAB.US,D,20200602,000000,44.0758,44.9324,44.0758,44.8145,8660.4887505558,0
+FAB.US,D,20200603,000000,46.0915,46.9551,45.8704,46.7122,4021.1213052831,0
+FAB.US,D,20200604,000000,47.782,47.8138,47.5936,47.8138,783.64967499498,0
+FAB.US,D,20200605,000000,50.0447,51.5895,50.0447,50.6396,2350.9490249849,0
+FAB.US,D,20200608,000000,52.233,53.2502,51.9435,53.1481,25599.222716503,0
+FAB.US,D,20200609,000000,51.522,51.522,50.8984,50.8984,1192.115721807,0
+FAB.US,D,20200610,000000,49.8226,49.8226,48.4157,48.4157,7456.2703310655,0
+FAB.US,D,20200611,000000,45.0257,45.9954,43.6732,43.8656,22022.875551081,0
+FAB.US,D,20200612,000000,46.3592,46.3592,45.113,45.5779,1769.0109780453,0
+FAB.US,D,20200615,000000,43.9023,46.2501,43.9023,46.1243,2407.4282808404,0
+FAB.US,D,20200616,000000,48.4414,48.4414,46.6766,47.2814,2880.4420486302,0
+FAB.US,D,20200617,000000,46.5803,46.5803,45.8417,46.1045,2122.0063271421,0
+FAB.US,D,20200618,000000,46.0827,46.1688,46.033,46.0539,2452.8133971529,0
+FAB.US,D,20200619,000000,46.2978,46.3285,45.3281,45.3281,1577.3849313927,0
+FAB.US,D,20200622,000000,44.8918,45.2854,44.6311,45.2458,1496.7002801706,0
+FAB.US,D,20200623,000000,45.6216,45.8417,45.3112,45.3817,2180.5026992782,0
+FAB.US,D,20200624,000000,43.1775,43.5374,42.6649,43.5374,6874.3322841258,0
+FAB.US,D,20200625,000000,42.9227,43.7565,42.9227,43.7565,2616.1998158777,0
+FAB.US,D,20200626,000000,43.2291,43.2291,42.2137,42.3267,1505.7773034331,0
+FAB.US,D,20200629,000000,43.2102,43.9826,43.2102,43.7695,2850.1853044219,0
+FAB.US,D,20200630,000000,43.8676,44.3852,43.8676,44.3852,45567.665335841,0
+FAB.US,D,20200701,000000,43.7169,44.0867,43.5959,43.6257,4762.4115383865,0
+FAB.US,D,20200702,000000,44.8888,44.8888,43.7347,43.7347,4317.6373985244,0
+FAB.US,D,20200706,000000,44.2711,44.6657,44.2711,44.2979,996.45544259336,0
+FAB.US,D,20200707,000000,43.5374,43.5374,43.4135,43.4135,2312.6238156544,0
+FAB.US,D,20200708,000000,42.8433,43.4135,42.7759,43.3401,5309.0500504164,0
+FAB.US,D,20200709,000000,42.5935,42.5935,41.7864,41.9927,5244.5023294387,0
+FAB.US,D,20200710,000000,42.4001,43.1953,42.4001,43.1953,6280.2915395029,0
+FAB.US,D,20200713,000000,43.5473,43.9043,43.2092,43.3332,1111.4310705849,0
+FAB.US,D,20200714,000000,43.0853,43.8388,42.9029,43.8388,10619.108658973,0
+FAB.US,D,20200715,000000,44.7649,45.4996,44.6657,45.4996,2801.7745136886,0
+FAB.US,D,20200716,000000,45.6464,45.6464,45.0852,45.3995,5802.2349810117,0
+FAB.US,D,20200717,000000,45.2359,45.6959,45.0822,45.101,8819.8409367195,0
+FAB.US,D,20200720,000000,44.5021,44.5021,44.3594,44.4526,2664.610606611,0
+FAB.US,D,20200721,000000,45.446,45.5948,45.1823,45.4392,7482.4928427127,0
+FAB.US,D,20200722,000000,45.4223,45.7089,45.4223,45.7089,3446.2431653254,0
+FAB.US,D,20200723,000000,45.8446,45.9587,45.7941,45.9587,1628.8213965468,0
+FAB.US,D,20200724,000000,45.8328,45.8328,45.4887,45.5135,2570.8146995652,0
+FAB.US,D,20200727,000000,45.3617,45.4411,45.3519,45.4411,342.90976769407,0
+FAB.US,D,20200728,000000,45.3807,45.6017,45.1496,45.1695,2181.5112574184,0
+FAB.US,D,20200729,000000,45.7852,46.0856,45.7852,46.036,467.97097708838,0
+FAB.US,D,20200730,000000,44.9622,45.3856,44.9474,45.3617,3990.8645610748,0
+FAB.US,D,20200731,000000,45.1823,45.1823,44.4377,45.0137,2007.0306991506,0
+FAB.US,D,20200803,000000,45.3846,45.3895,45.2746,45.337,5503.7017714898,0
+FAB.US,D,20200804,000000,45.5224,45.6116,45.4887,45.5641,4139.1226076955,0
+FAB.US,D,20200805,000000,46.037,46.3196,46.037,46.3196,3158.8040953465,0
+FAB.US,D,20200806,000000,46.2413,46.2482,45.9924,46.1104,2780.5947927428,0
+FAB.US,D,20200807,000000,45.8635,47.1098,45.8635,47.1098,1544.1025127636,0
+FAB.US,D,20200810,000000,47.1475,48.26,47.1475,48.2233,4969.1659571432,0
+FAB.US,D,20200811,000000,49.2991,49.308,48.4047,48.4047,5428.0599109691,0
+FAB.US,D,20200812,000000,48.4305,48.4345,48.025,48.4345,3218.3090256229,0
+FAB.US,D,20200813,000000,48.0141,48.0141,47.8614,47.8753,736.24744240197,0
+FAB.US,D,20200814,000000,47.5808,48.3691,47.5808,48.0736,2717.0556299054,0
+FAB.US,D,20200817,000000,47.8733,47.8733,47.783,47.8267,2067.5441875672,0
+FAB.US,D,20200818,000000,47.7335,47.7335,47.205,47.205,1636.889861669,0
+FAB.US,D,20200819,000000,47.1862,47.4112,47.1217,47.1217,1413.9985126679,0
+FAB.US,D,20200821,000000,46.5923,46.5923,46.2691,46.3712,2546.6093041986,0
+FAB.US,D,20200824,000000,46.8382,47.6968,46.8382,47.6869,2338.8463273016,0
+FAB.US,D,20200825,000000,47.8029,47.8029,47.3259,47.5778,2064.5185131464,0
+FAB.US,D,20200826,000000,47.3587,47.3587,47.1009,47.2238,1301.0400009569,0
+FAB.US,D,20200827,000000,47.5094,47.7582,47.4549,47.6631,3189.0608395548,0
+FAB.US,D,20200828,000000,47.783,48.0439,47.783,48.0439,600.09209346462,0
+FAB.US,D,20200831,000000,47.7156,47.7156,47.2992,47.2992,1472.4948848039,0
+FAB.US,D,20200901,000000,47.4162,47.4162,46.9343,47.3111,2607.1227926152,0
+FAB.US,D,20200902,000000,47.7642,47.7642,47.7642,47.7642,268.2764653136,0
+FAB.US,D,20200903,000000,48.1499,48.4305,47.1545,47.3637,3577.3557235614,0
+FAB.US,D,20200904,000000,47.5133,47.7275,47.0494,47.7275,2333.8035366002,0
+FAB.US,D,20200908,000000,46.4633,47.0206,46.4633,46.6181,1789.1821408508,0
+FAB.US,D,20200909,000000,46.6736,47.1753,46.6646,46.85,3936.4024214999,0
+FAB.US,D,20200910,000000,46.742,46.742,46.1124,46.1124,4238.9698635829,0
+FAB.US,D,20200911,000000,46.3552,46.3552,45.9299,46.1976,2372.1287459307,0
+FAB.US,D,20200914,000000,46.9195,47.1921,46.9195,47.1515,1319.1940474819,0
+FAB.US,D,20200915,000000,47.1347,47.3211,46.862,46.862,1125.5508845488,0
+FAB.US,D,20200916,000000,47.3488,47.9665,46.9631,47.4648,5052.8762827861,0
+FAB.US,D,20200917,000000,47.2714,47.3874,47.2714,47.3101,825.00055874632,0
+FAB.US,D,20200918,000000,46.8342,46.8342,46.7807,46.7807,423.5944189162,0
+FAB.US,D,20200921,000000,45.1873,45.221,44.5547,44.9334,11102.208008165,0
+FAB.US,D,20200922,000000,45.4094,45.4094,44.6757,44.8938,5612.6260506397,0
+FAB.US,D,20200923,000000,44.9959,44.9959,43.7863,43.7863,1586.4619546552,0
+FAB.US,D,20200924,000000,43.8864,44.4923,43.6049,43.933,6579.833307165,0
+FAB.US,D,20200925,000000,43.9935,44.4506,43.8576,44.4506,2822.9542346344,0
+FAB.US,D,20200928,000000,45.3797,45.7812,45.3797,45.5323,3506.756653742,0
+FAB.US,D,20200929,000000,44.9047,45.1754,44.9047,45.0693,1668.1551640176,0
+FAB.US,D,20200930,000000,45.3608,45.806,45.0703,45.0703,2806.81730439,0
+FAB.US,D,20201001,000000,45.3846,45.4778,45.3846,45.3985,1415.0070708082,0
+FAB.US,D,20201002,000000,44.7203,46.3732,44.7203,46.3732,1001.4982332947,0
+FAB.US,D,20201005,000000,47.0761,47.3299,47.0761,47.2903,1140.6792566529,0
+FAB.US,D,20201006,000000,47.795,48.149,46.8253,46.8253,4030.1983285456,0
+FAB.US,D,20201007,000000,47.9685,48.0071,47.6294,47.909,2521.3953506917,0
+FAB.US,D,20201008,000000,48.4117,48.6863,48.3671,48.6863,2090.7410247935,0
+FAB.US,D,20201009,000000,48.6398,48.7845,48.4543,48.5247,2365.0688389488,0
+FAB.US,D,20201012,000000,48.6209,48.9293,48.6209,48.9293,1742.7884663981,0
+FAB.US,D,20201013,000000,49.075,49.075,48.1063,48.2441,4201.6532123926,0
+FAB.US,D,20201014,000000,48.4256,48.4256,48.0785,48.1618,17235.250059188,0
+FAB.US,D,20201015,000000,47.3974,48.5128,47.3974,48.493,3255.6256768131,0
+FAB.US,D,20201016,000000,48.5951,48.7052,48.4612,48.4612,1349.4507916902,0
+FAB.US,D,20201019,000000,48.6388,48.6388,47.783,47.783,2729.1583275887,0
+FAB.US,D,20201020,000000,48.4256,48.614,48.2332,48.2332,4210.7302356551,0
+FAB.US,D,20201021,000000,48.2025,48.2996,48.0587,48.0587,1910.209117684,0
+FAB.US,D,20201022,000000,48.0468,48.9193,48.0468,48.8985,4015.0699564414,0
+FAB.US,D,20201023,000000,49.202,49.2307,49.0076,49.2188,2364.0602808085,0
+FAB.US,D,20201026,000000,48.6486,48.6486,47.8317,48.0726,3470.448560692,0
+FAB.US,D,20201027,000000,47.9209,47.9209,47.087,47.087,5365.5293062719,0
+FAB.US,D,20201028,000000,46.1858,46.2433,45.7425,45.7425,2057.4586061644,0
+FAB.US,D,20201029,000000,45.5065,46.6884,45.4084,46.4257,61150.897161256,0
+FAB.US,D,20201030,000000,46.4574,46.514,46.0014,46.3464,17382.499547669,0
+FAB.US,D,20201102,000000,46.9214,47.6879,46.7767,47.6106,8117.884471087,0
+FAB.US,D,20201103,000000,48.6388,48.7607,48.3769,48.7607,3290.9252117228,0
+FAB.US,D,20201104,000000,48.1162,48.5029,47.5133,47.7355,8771.4301459862,0
+FAB.US,D,20201105,000000,49.1325,49.19,48.8876,48.8876,6626.2269816178,0
+FAB.US,D,20201106,000000,48.8718,48.8718,48.2213,48.261,1198.1670706487,0
+FAB.US,D,20201109,000000,51.7323,52.8894,51.7323,52.4888,9522.8059604924,0
+FAB.US,D,20201110,000000,52.353,53.0223,52.0238,53.0123,24277.0029946,0
+FAB.US,D,20201111,000000,52.3718,52.3718,52.1666,52.3242,4388.2364683438,0
+FAB.US,D,20201112,000000,51.4229,51.4229,50.8607,51.2494,4137.1054914149,0
+FAB.US,D,20201113,000000,52.2459,52.814,52.2459,52.814,4182.4906077274,0
+FAB.US,D,20201116,000000,53.4386,54.216,53.4386,54.2101,3862.7776772597,0
+FAB.US,D,20201117,000000,54.1268,54.3995,53.2166,54.0951,36284.896212734,0
+FAB.US,D,20201118,000000,54.2259,54.6335,53.5824,53.5824,33872.425141192,0
+FAB.US,D,20201119,000000,53.4188,53.5636,52.9975,53.5636,3588.4498631044,0
+FAB.US,D,20201120,000000,53.2562,53.5567,53.1194,53.2077,3954.5564680248,0
+FAB.US,D,20201123,000000,53.993,54.6434,53.993,54.4986,4392.2707009049,0
+FAB.US,D,20201124,000000,55.3692,56.2714,55.3692,56.1871,4144.1653983969,0
+FAB.US,D,20201125,000000,56.1743,56.1743,55.3414,55.5892,10145.086333043,0
+FAB.US,D,20201127,000000,55.3662,55.389,55.2095,55.269,2088.723908513,0
+FAB.US,D,20201130,000000,54.9041,54.9487,53.8769,53.8769,3950.5222354637,0
+FAB.US,D,20201201,000000,54.2755,55.1559,54.2755,54.7534,100118.55802713,0
+FAB.US,D,20201202,000000,54.7971,55.2432,54.7971,55.1193,28570.434997757,0
+FAB.US,D,20201203,000000,55.6012,55.7271,55.4028,55.4028,1887.0122804577,0
+FAB.US,D,20201204,000000,56.0592,56.6145,56.0195,56.6145,19238.246525777,0
+FAB.US,D,20201207,000000,56.2129,56.3775,56.0007,56.1841,5405.871631883,0
+FAB.US,D,20201208,000000,55.7102,56.3745,55.7102,56.3745,5176.9289340402,0
+FAB.US,D,20201209,000000,56.5431,56.6076,56.4172,56.6076,37560.722260184,0
+FAB.US,D,20201210,000000,56.2882,56.5917,56.1743,56.5917,17369.388291845,0
+FAB.US,D,20201211,000000,56.2814,56.2814,55.9095,56.1485,6308.5311674306,0
+FAB.US,D,20201214,000000,56.5173,56.5173,55.7172,55.7172,658.58846560067,0
+FAB.US,D,20201215,000000,56.0404,56.7523,56.0404,56.7117,4515.3147940187,0
+FAB.US,D,20201216,000000,57.0865,57.0865,56.3389,56.5332,15112.235173906,0
+FAB.US,D,20201217,000000,56.6412,56.7463,56.3785,56.6353,6383.1644698111,0
+FAB.US,D,20201218,000000,56.5917,56.5917,56.0979,56.2844,3223.3518163243,0
+FAB.US,D,20201221,000000,55.5734,55.8451,55.5446,55.7975,2514.3354437098,0
+FAB.US,D,20201222,000000,55.5814,55.7955,55.5199,55.5199,4724.0863290559,0
+FAB.US,D,20201223,000000,55.5248,56.4083,55.5248,56.3924,3911.1884679929,0
+FAB.US,D,20201224,000000,56.1831,56.3795,56.1831,56.3795,1354.4935823916,0
+FAB.US,D,20201228,000000,56.4083,56.9824,56.4083,56.6085,5980.7497718407,0
+FAB.US,D,20201229,000000,56.4668,56.4668,56.0077,56.0791,6395.2671674944,0
+FAB.US,D,20201230,000000,55.9006,56.5739,55.9006,56.5589,75481.499776447,0
+FAB.US,D,20201231,000000,56.67,56.8346,56.4271,56.8346,6973.1709818729,0
+FAB.US,D,20210104,000000,56.9139,56.9139,55.5872,55.8709,85575.149644336,0
+FAB.US,D,20210105,000000,56.5094,57.0022,56.0175,56.6829,54864.554272911,0
+FAB.US,D,20210106,000000,58.1385,59.7814,58.1137,59.2747,45326.619940315,0
+FAB.US,D,20210107,000000,59.2846,60.053,59.2846,59.7814,12979.13470722,0
+FAB.US,D,20210108,000000,59.4413,59.4502,59.2846,59.357,20149.983084588,0
+FAB.US,D,20210111,000000,59.4145,59.5335,59.3669,59.5335,2776.5605601817,0
+FAB.US,D,20210112,000000,59.3223,60.2989,59.3223,60.2989,6003.946609067,0
+FAB.US,D,20210113,000000,60.2781,60.2781,59.8558,59.9936,3007.520374305,0
+FAB.US,D,20210114,000000,60.053,60.7511,60.053,60.6023,2538.5408390764,0
+FAB.US,D,20210115,000000,60.0808,60.2721,60.0243,60.1225,5821.397585677,0
+FAB.US,D,20210119,000000,60.3476,60.6569,60.1621,60.3476,33728.201327133,0
+FAB.US,D,20210120,000000,60.761,60.761,60.4467,60.7372,7766.9062382707,0
+FAB.US,D,20210121,000000,60.4675,60.527,60.2286,60.3386,6303.4883767292,0
+FAB.US,D,20210122,000000,59.5761,60.2196,59.5424,60.172,3826.4695842097,0
+FAB.US,D,20210125,000000,59.8498,60.3476,59.6932,60.2851,6949.9741446466,0
+FAB.US,D,20210126,000000,60.1423,60.4893,59.7913,60.0511,13079.990521248,0
+FAB.US,D,20210127,000000,59.0209,59.5216,58.8643,58.8643,3389.7639094699,0
+FAB.US,D,20210128,000000,58.7582,59.5117,58.7582,59.0665,4804.7709802781,0
+FAB.US,D,20210129,000000,57.8321,58.1801,57.4305,57.4305,19470.214898041,0
+FAB.US,D,20210201,000000,57.8499,58.7472,57.7428,58.7353,13841.451917157,0
+FAB.US,D,20210202,000000,59.0299,59.6446,58.9812,59.2708,2843.1253974399,0
+FAB.US,D,20210203,000000,59.3034,59.6724,59.0011,59.5979,20581.645968626,0
+FAB.US,D,20210204,000000,60.3664,60.4745,60.3554,60.3674,5150.706422393,0
+FAB.US,D,20210205,000000,60.8621,60.9365,60.8027,60.9008,1668.1551640176,0
+FAB.US,D,20210208,000000,61.6098,61.812,61.6098,61.812,1270.7832567486,0
+FAB.US,D,20210209,000000,61.7942,62.0976,61.7942,62.0401,17256.429780134,0
+FAB.US,D,20210210,000000,62.2126,62.4327,61.936,62.1204,7298.9352611823,0
+FAB.US,D,20210211,000000,62.3653,62.3653,61.576,62.0817,4434.6301427965,0
+FAB.US,D,20210212,000000,62.283,62.3732,62.0727,62.3732,4630.2904220102,0
+FAB.US,D,20210216,000000,62.5705,62.7887,62.3366,62.4406,20627.031084939,0
+FAB.US,D,20210217,000000,62.0539,62.4139,62.0509,62.4139,1975.765396802,0
+FAB.US,D,20210218,000000,61.9171,62.2175,61.819,62.2175,2418.5224203835,0
+FAB.US,D,20210219,000000,62.1392,62.7609,62.1392,62.7609,2275.3071644642,0
+FAB.US,D,20210222,000000,63.3161,63.6374,63.214,63.6374,2187.5626062601,0
+FAB.US,D,20210223,000000,63.1139,63.7068,62.9007,63.6225,9503.6433558271,0
+FAB.US,D,20210224,000000,63.9735,64.7637,63.9735,64.7637,3594.5012119461,0
+FAB.US,D,20210225,000000,64.1995,64.1995,63.2378,63.2378,1662.103815176,0
+FAB.US,D,20210226,000000,62.7757,63.2418,62.7757,62.8134,2568.7975832847,0
+FAB.US,D,20210301,000000,63.1555,64.4326,63.1555,64.0697,46728.515755299,0
+FAB.US,D,20210302,000000,64.0073,64.2372,63.8654,63.8654,137076.16251942,0
+FAB.US,D,20210303,000000,64.15,64.8897,64.15,64.2798,6978.2137725743,0
+FAB.US,D,20210304,000000,64.1887,64.617,62.8224,63.6205,44161.735288294,0
+FAB.US,D,20210305,000000,64.4802,65.3488,63.5164,65.3051,26631.986252145,0
+FAB.US,D,20210308,000000,65.7384,67.0928,65.7384,66.6982,23010.253970412,0
+FAB.US,D,20210309,000000,66.958,68.4601,66.1707,66.1707,73244.517821313,0
+FAB.US,D,20210310,000000,66.5277,67.5817,66.5277,67.3565,16554.473314502,0
+FAB.US,D,20210311,000000,67.7185,68.011,67.2604,67.6332,14633.170057274,0
+FAB.US,D,20210312,000000,68.2827,68.5424,68.1984,68.5037,48204.036314523,0
+FAB.US,D,20210315,000000,68.6445,68.7705,68.1091,68.7705,17860.55610616,0
+FAB.US,D,20210316,000000,68.0893,68.3124,68.0863,68.0863,20113.674991538,0
+FAB.US,D,20210317,000000,67.9307,68.4988,67.7482,68.4769,8037.1998198648,0
+FAB.US,D,20210318,000000,68.3907,69.3753,67.9624,68.0427,17000.256012503,0
+FAB.US,D,20210319,000000,68.1954,68.3372,67.6887,67.89,42962.559659506,0
+FAB.US,D,20210322,000000,67.0938,67.5331,66.958,67.3278,8683.6855877822,0
+FAB.US,D,20210323,000000,67.2792,67.2792,65.5837,65.7384,18611.931920666,0
+FAB.US,D,20210324,000000,66.717,66.9976,65.6224,65.671,10250.984937773,0
+FAB.US,D,20210325,000000,65.544,67.0868,65.1534,66.9144,32620.804489109,0
+FAB.US,D,20210326,000000,67.2207,67.8504,67.1057,67.8504,13975.590149814,0
+FAB.US,D,20210329,000000,67.776,67.776,67.0045,67.1414,4863.2673524141,0
+FAB.US,D,20210330,000000,67.4498,67.8196,67.2207,67.65,73801.241914746,0
+FAB.US,D,20210331,000000,68.1031,68.1031,67.4001,67.4289,10562.629403118,0
+FAB.US,D,20210401,000000,67.4101,67.887,67.3506,67.887,25770.67760035,0
+FAB.US,D,20210405,000000,68.3074,68.5166,68.2975,68.474,54118.221249106,0
+FAB.US,D,20210406,000000,68.6792,68.8161,68.3768,68.4551,3162.8383279077,0
+FAB.US,D,20210407,000000,68.1031,68.3372,68.0635,68.1329,12300.375078814,0
+FAB.US,D,20210408,000000,67.9465,68.1636,67.5945,68.1279,11619.598334128,0
+FAB.US,D,20210409,000000,68.5126,68.5553,68.1616,68.5166,9538.9428907368,0
+FAB.US,D,20210412,000000,68.6792,68.8656,68.6723,68.8409,5853.6714461658,0
+FAB.US,D,20210413,000000,68.1091,68.5692,68.1091,68.3976,8040.2254942857,0
+FAB.US,D,20210414,000000,69.0888,69.0996,68.7853,68.7853,2805.8087462497,0
+FAB.US,D,20210415,000000,68.6743,69.1769,68.6743,69.1769,3035.7600022328,0
+FAB.US,D,20210416,000000,69.5111,69.5944,69.3425,69.5874,2050.3986991825,0
+FAB.US,D,20210419,000000,69.7927,69.7927,69.0302,69.3357,3575.3386072808,0
+FAB.US,D,20210420,000000,69.5686,69.5686,68.239,68.5504,10169.29172841,0
+FAB.US,D,20210421,000000,68.9142,69.4705,68.9142,69.412,3204.189211659,0
+FAB.US,D,20210422,000000,69.8026,69.8026,68.6614,68.825,6290.3771209056,0
+FAB.US,D,20210423,000000,69.1829,69.6935,68.9331,69.6252,3467.4228862712,0
+FAB.US,D,20210426,000000,70.0178,70.0643,69.7332,69.7332,4529.4346079826,0
+FAB.US,D,20210427,000000,69.6132,69.9384,69.6132,69.8711,4772.4971197892,0
+FAB.US,D,20210428,000000,69.8611,70.0079,69.8224,69.8691,18077.39610632,0
+FAB.US,D,20210429,000000,70.4956,70.5849,70.1446,70.5146,6059.4173067823,0
+FAB.US,D,20210430,000000,69.9484,69.9811,69.8224,69.9246,13496.525033183,0
+FAB.US,D,20210503,000000,70.4124,71.3544,70.2419,70.7108,108121.46687022,0
+FAB.US,D,20210504,000000,70.6276,70.8526,70.3985,70.8526,28991.003742253,0
+FAB.US,D,20210505,000000,70.7703,73.4167,70.4411,71.033,214586.88127411,0
+FAB.US,D,20210506,000000,71.4138,71.7559,70.7505,71.736,115992.25459694,0
+FAB.US,D,20210507,000000,71.7073,72.4302,71.2482,72.3835,66653.590374605,0
+FAB.US,D,20210510,000000,73.0161,73.3482,72.1863,72.3022,30197.239278024,0
+FAB.US,D,20210511,000000,71.4733,71.864,70.8278,71.2482,82991.223688946,0
+FAB.US,D,20210512,000000,71.2482,71.2482,69.5289,69.638,18242.799641324,0
+FAB.US,D,20210513,000000,69.5289,71.3454,69.5289,71.0926,24509.979925004,0
+FAB.US,D,20210514,000000,71.6489,72.0494,71.4337,71.9592,37858.246911565,0
+FAB.US,D,20210517,000000,72.216,72.216,71.512,71.9532,14739.068662004,0
+FAB.US,D,20210518,000000,71.9026,71.9611,71.2175,71.2175,66891.610095711,0
+FAB.US,D,20210519,000000,70.3301,70.6226,69.6618,70.5354,11142.550333777,0
+FAB.US,D,20210520,000000,70.4511,71.1313,70.4035,70.8963,7815.317029004,0
+FAB.US,D,20210521,000000,71.4237,71.4723,71.2284,71.2284,6272.2230743806,0
+FAB.US,D,20210524,000000,71.5219,71.6687,71.2601,71.385,13297.839079547,0
+FAB.US,D,20210525,000000,71.6489,71.6489,70.5254,70.5849,13715.382149622,0
+FAB.US,D,20210526,000000,71.0628,71.2086,70.7009,71.1173,10583.809124064,0
+FAB.US,D,20210527,000000,71.8243,71.8243,71.512,71.746,10731.058612544,0
+FAB.US,D,20210528,000000,71.6785,71.6785,71.3454,71.5794,10958.992752246,0
+FAB.US,D,20210601,000000,72.2824,72.2824,71.9611,72.1664,11959.482427401,0
+FAB.US,D,20210602,000000,72.0682,72.1069,71.9116,71.9979,6081.6055858684,0
+FAB.US,D,20210603,000000,71.5408,72.1366,71.5408,72.1069,8710.9166575696,0
+FAB.US,D,20210604,000000,71.9214,72.2447,71.8144,72.097,6214.7352603849,0
+FAB.US,D,20210607,000000,72.1763,72.2259,71.9909,72.1565,3570.2958165794,0
+FAB.US,D,20210608,000000,72.4886,72.4886,71.8343,72.4014,6376.1045628291,0
+FAB.US,D,20210609,000000,72.7137,72.7137,71.9512,71.9611,8322.6217735631,0
+FAB.US,D,20210610,000000,71.981,72.0682,71.4436,71.4634,12060.338241428,0
+FAB.US,D,20210611,000000,71.9711,71.9711,71.5021,71.7738,5855.6885624464,0
+FAB.US,D,20210614,000000,71.1501,71.164,70.9934,71.1333,4117.9428867497,0
+FAB.US,D,20210615,000000,71.3544,71.6092,70.8665,71.3593,5974.698422999,0
+FAB.US,D,20210616,000000,71.5219,71.5219,70.9211,70.9211,2165.374327174,0
+FAB.US,D,20210617,000000,71.033,71.8828,69.1195,69.3425,45055.31780058,0
+FAB.US,D,20210618,000000,69.06,69.06,67.7819,67.7819,10867.213961482,0
+FAB.US,D,20210621,000000,68.7764,69.4903,68.7764,69.3961,6590.9274467081,0
+FAB.US,D,20210622,000000,69.5191,69.5191,69.1274,69.2354,13429.960195924,0
+FAB.US,D,20210623,000000,69.3049,69.4398,69.06,69.1353,6118.9222370586,0
+FAB.US,D,20210624,000000,69.0005,69.7946,69.0005,69.764,5821.397585677,0
+FAB.US,D,20210625,000000,69.8759,70.4293,69.8759,70.2161,6973.1709818729,0
+FAB.US,D,20210628,000000,70.4898,70.4898,69.413,69.6182,3627.7836305752,0
+FAB.US,D,20210629,000000,69.8046,69.8443,69.2454,69.3257,5775.0039112242,0
+FAB.US,D,20210630,000000,69.3832,69.6331,69.3565,69.5984,9548.0199139993,0
+FAB.US,D,20210701,000000,70.2537,70.3132,70.1428,70.2259,4910.6695850071,0
+FAB.US,D,20210702,000000,69.9305,70.1278,69.8541,70.0297,42627.718356934,0
+FAB.US,D,20210706,000000,69.7352,69.7352,68.4234,69.0698,4581.8796312769,0
+FAB.US,D,20210707,000000,69.2354,69.3535,68.6782,69.2752,7648.9049358583,0
+FAB.US,D,20210708,000000,67.8344,68.8646,67.8344,68.4036,5424.025678408,0
+FAB.US,D,20210709,000000,68.8547,69.8541,68.8547,69.8443,10126.932286518,0
+FAB.US,D,20210712,000000,69.8443,70.117,69.8443,70.0376,2547.6178623389,0
+FAB.US,D,20210713,000000,69.6857,69.6857,69.1284,69.1581,1998.9622340284,0
+FAB.US,D,20210714,000000,69.1195,69.1779,68.8448,69.06,3137.6243744007,0
+FAB.US,D,20210715,000000,68.9797,69.05,68.7268,69.05,2896.5789788746,0
+FAB.US,D,20210716,000000,69.5884,69.5884,68.3153,68.3253,2899.6046532954,0
+FAB.US,D,20210719,000000,67.3853,67.3853,66.3373,66.7814,12939.80093975,0
+FAB.US,D,20210720,000000,66.7775,68.4631,66.7775,68.3352,7397.7739589294,0
+FAB.US,D,20210721,000000,68.7368,69.1531,68.7368,68.9232,4954.037585039,0
+FAB.US,D,20210722,000000,68.4195,68.4195,68.1289,68.365,1740.7713501175,0
+FAB.US,D,20210723,000000,68.8051,68.8051,68.3352,68.7288,10699.793310195,0
+FAB.US,D,20210726,000000,69.1681,69.1681,68.9182,69.1284,7142.6087494394,0
+FAB.US,D,20210727,000000,68.4036,69.1096,68.4036,69.0698,6769.442237537,0
+FAB.US,D,20210728,000000,69.3872,69.4417,68.7744,69.1581,2752.355164815,0
+FAB.US,D,20210729,000000,69.9216,70.1963,69.8731,69.9077,2016.1077224131,0
+FAB.US,D,20210730,000000,70.2944,70.2944,69.4903,69.6678,9182.9218672191,0
+FAB.US,D,20210802,000000,69.7153,70.2934,69.3535,69.413,87504.521366685,0
+FAB.US,D,20210803,000000,69.1284,70.0396,68.8051,70.0396,38577.348865583,0
+FAB.US,D,20210804,000000,69.2166,69.6857,68.9618,68.9618,101467.00026067,0
+FAB.US,D,20210805,000000,69.4566,69.638,69.3039,69.638,102460.43002885,0
+FAB.US,D,20210806,000000,70.1278,70.4402,70.1278,70.2547,20062.238526384,0
+FAB.US,D,20210809,000000,70.0297,70.3529,69.8721,70.1566,65810.435769334,0
+FAB.US,D,20210810,000000,70.3628,70.9012,69.99,70.8229,19177.733037361,0
+FAB.US,D,20210811,000000,71.1848,71.6052,71.1749,71.6052,11158.687264022,0
+FAB.US,D,20210812,000000,71.4585,71.513,71.1798,71.4098,4896.5497710433,0
+FAB.US,D,20210813,000000,71.2939,71.4495,71.2741,71.3236,9129.4682857845,0
+FAB.US,D,20210816,000000,70.9795,71.4,70.6355,71.3037,22184.244853525,0
+FAB.US,D,20210817,000000,71.1263,71.1263,69.9999,70.5988,16566.576012184,0
+FAB.US,D,20210818,000000,70.5096,70.7892,70.0723,70.0723,3645.9376771002,0
+FAB.US,D,20210819,000000,69.4228,69.4417,69.1789,69.3535,104037.81496024,0
+FAB.US,D,20210820,000000,69.4903,70.0197,69.4903,70.0197,1764.9767454842,0
+FAB.US,D,20210823,000000,70.3589,70.5443,70.3589,70.4115,1773.0452106064,0
+FAB.US,D,20210824,000000,70.7287,70.9508,70.5492,70.7931,15158.628848358,0
+FAB.US,D,20210825,000000,70.9409,71.4495,70.9409,71.2443,4365.0396311175,0
+FAB.US,D,20210826,000000,71.0083,71.0083,70.5096,70.5096,2021.1505131145,0
+FAB.US,D,20210827,000000,71.04,71.6062,71.04,71.5199,1977.7825130826,0
+FAB.US,D,20210830,000000,71.161,71.3087,71.043,71.043,1967.6969316798,0
+FAB.US,D,20210831,000000,70.9706,71.3276,70.9111,71.0847,8556.6072621073,0
+FAB.US,D,20210901,000000,70.8923,71.2641,70.7743,71.1134,37435.661050789,0
+FAB.US,D,20210902,000000,71.3037,71.4892,71.3037,71.4,2674.6961880137,0
+FAB.US,D,20210903,000000,71.1065,71.1065,70.8893,71.0083,1345.4165591291,0
+FAB.US,D,20210907,000000,70.7049,71.0272,70.3529,70.3529,70512.333819304,0
+FAB.US,D,20210908,000000,70.2061,70.2061,70.0396,70.0882,2367.0859552294,0
+FAB.US,D,20210909,000000,70.1378,70.3092,69.8541,69.9027,16905.451547318,0
+FAB.US,D,20210910,000000,69.8393,69.8393,69.5567,69.5696,3179.9838162924,0
+FAB.US,D,20210913,000000,69.6955,69.9216,69.5299,69.9216,11191.96968265,0
+FAB.US,D,20210914,000000,69.1483,69.2801,68.8646,68.938,1828.5159083216,0
+FAB.US,D,20210915,000000,69.1195,69.7848,69.1195,69.6479,24123.702157278,0
+FAB.US,D,20210916,000000,69.4606,69.7848,69.2494,69.4675,5796.1836321701,0
+FAB.US,D,20210917,000000,69.403,69.403,69.0698,69.0698,874.41990761988,0
+FAB.US,D,20210920,000000,67.7383,67.891,67.1394,67.8801,6235.9149813307,0
+FAB.US,D,20210921,000000,67.6392,67.9733,67.6392,67.9733,30608.730999257,0
+FAB.US,D,20210922,000000,68.2271,68.8051,68.2271,68.6099,34937.462537324,0
+FAB.US,D,20210923,000000,69.4447,69.7501,69.3594,69.3594,5049.8506083653,0
+FAB.US,D,20210924,000000,69.6321,69.7203,69.5012,69.5012,21083.907922483,0
+FAB.US,D,20210927,000000,69.5537,70.8318,69.5537,70.5423,10312.50698433,0
+FAB.US,D,20210928,000000,69.9712,70.0941,69.6727,69.6727,3354.4643745602,0
+FAB.US,D,20210929,000000,70.0158,70.2716,69.9662,70.2518,2909.6902346982,0
+FAB.US,D,20210930,000000,70.3102,70.3102,68.9043,68.9043,4494.1350730729,0
+FAB.US,D,20211001,000000,69.7996,69.7996,69.7501,69.7501,31710.076488439,0
+FAB.US,D,20211004,000000,69.7095,69.8195,69.5974,69.8195,2232.9477225726,0
+FAB.US,D,20211005,000000,70.1834,70.5066,70.0743,70.2815,6678.6720049121,0
+FAB.US,D,20211006,000000,69.4655,69.996,69.0124,69.9077,8007.9516337968,0
+FAB.US,D,20211007,000000,70.34,71.2244,70.34,70.812,5244.5023294387,0
+FAB.US,D,20211008,000000,70.7921,71.0282,70.7921,70.9409,1322.2197219027,0
+FAB.US,D,20211011,000000,71.2046,71.3047,70.3499,70.3499,3477.508467674,0
+FAB.US,D,20211012,000000,70.3906,70.5621,70.3698,70.3797,3033.7428859522,0
+FAB.US,D,20211013,000000,70.1933,70.5076,70.1645,70.458,9835.4589839781,0
+FAB.US,D,20211014,000000,71.0103,71.6191,71.0103,71.6191,8449.700099238,0
+FAB.US,D,20211015,000000,71.8451,72.2229,71.8253,71.8451,93997.618673786,0
+FAB.US,D,20211018,000000,71.3722,71.7747,71.3494,71.6191,14110.736940611,0
+FAB.US,D,20211019,000000,71.6339,71.9136,71.5893,71.8551,7530.9036334459,0
+FAB.US,D,20211020,000000,72.0127,72.8674,71.9631,72.7504,22972.937319222,0
+FAB.US,D,20211021,000000,72.8575,72.8575,72.2874,72.563,6686.7404700344,0
+FAB.US,D,20211022,000000,72.7405,73.1083,72.5481,72.799,12529.317776657,0
+FAB.US,D,20211025,000000,72.8426,73.1847,72.8426,73.0102,11877.789218038,0
+FAB.US,D,20211026,000000,73.3205,73.3205,72.6334,72.7107,6963.0854004702,0
+FAB.US,D,20211027,000000,72.6026,72.6026,71.2651,71.2651,16021.954616435,0
+FAB.US,D,20211028,000000,71.5992,71.9136,71.5992,71.8055,100147.80621319,0
+FAB.US,D,20211029,000000,71.9136,72.089,71.4515,71.6687,20425.319456883,0
+FAB.US,D,20211101,000000,72.0425,72.8178,72.0425,72.7792,49851.011757595,0
+FAB.US,D,20211102,000000,72.4837,72.7365,72.4063,72.6909,20855.973782781,0
+FAB.US,D,20211103,000000,73.2293,73.7231,73.0597,73.5366,9109.2971229789,0
+FAB.US,D,20211104,000000,73.0112,73.0349,72.7355,72.9467,7526.8694008848,0
+FAB.US,D,20211105,000000,73.5951,74.0334,73.5951,73.7825,5061.9533060486,0
+FAB.US,D,20211108,000000,74.3041,74.3041,73.6636,73.6944,17762.725966553,0
+FAB.US,D,20211109,000000,73.8123,73.8123,73.502,73.734,26937.57936865,0
+FAB.US,D,20211110,000000,73.856,74.195,73.5416,73.6844,90427.322857207,0
+FAB.US,D,20211111,000000,73.7439,74.0909,73.7439,73.9888,11609.512752725,0
+FAB.US,D,20211112,000000,74.195,74.2743,73.9402,74.1563,17779.871454937,0
+FAB.US,D,20211115,000000,74.1663,74.3219,74.1663,74.1673,2228.9134900115,0
+FAB.US,D,20211116,000000,74.2248,74.4617,74.1177,74.1276,7558.1347032334,0
+FAB.US,D,20211117,000000,73.7538,73.7538,73.3482,73.6051,13426.934521504,0
+FAB.US,D,20211118,000000,73.9303,73.9303,72.9467,73.3304,9380.5992627134,0
+FAB.US,D,20211119,000000,72.799,73.1628,72.7355,72.7355,12048.235543745,0
+FAB.US,D,20211122,000000,73.1331,73.9888,72.9566,73.4385,107990.35431198,0
+FAB.US,D,20211123,000000,73.6894,73.9719,73.5268,73.8808,21615.41806241,0
+FAB.US,D,20211124,000000,73.7538,73.7825,73.5793,73.5951,8358.9298666131,0
+FAB.US,D,20211126,000000,72.0524,72.0524,71.1075,71.6191,5936.3732136685,0
+FAB.US,D,20211129,000000,71.7559,71.9433,71.7559,71.8253,1361.5534893735,0
+FAB.US,D,20211130,000000,70.7138,70.7138,69.6995,69.6995,8157.2182385578,0
+FAB.US,D,20211201,000000,71.2364,71.2433,69.0025,69.0025,4823.9335849433,0
+FAB.US,D,20211202,000000,70.2279,71.157,70.2279,70.7971,2898.5960951552,0
+FAB.US,D,20211203,000000,71.0182,71.0182,70.2815,70.463,8396.2465178033,0
+FAB.US,D,20211206,000000,72.2686,72.451,72.1108,72.1693,5482.522050544,0
+FAB.US,D,20211207,000000,72.5828,73.0905,72.5828,72.6522,3866.8119098208,0
+FAB.US,D,20211208,000000,72.8863,72.8863,72.6324,72.7305,11906.028845966,0
+FAB.US,D,20211209,000000,72.3072,72.6522,72.3072,72.455,6750.2796328718,0
+FAB.US,D,20211210,000000,72.9269,72.9269,72.5085,72.6959,3021.6401882689,0
+FAB.US,D,20211213,000000,72.4738,72.4738,71.865,71.9829,6576.8076327442,0
+FAB.US,D,20211214,000000,71.5596,72.3964,71.5596,71.8253,5548.078329662,0
+FAB.US,D,20211215,000000,71.5814,72.5431,71.5814,72.4252,8629.2234482072,0
+FAB.US,D,20211216,000000,73.3096,73.3602,72.4252,72.6711,12661.438893034,0
+FAB.US,D,20211217,000000,72.4152,72.4966,72.0434,72.09,12402.239450982,0
+FAB.US,D,20211220,000000,70.3499,70.8913,69.7402,70.5571,24958.788297427,0
+FAB.US,D,20211221,000000,71.4833,72.0027,71.4833,71.9364,8704.865308728,0
+FAB.US,D,20211222,000000,72.0425,72.3667,71.7857,72.3667,3857.7348865583,0
+FAB.US,D,20211223,000000,73.0577,73.1966,72.9794,73.1966,2684.7817694165,0
+FAB.US,D,20211227,000000,73.1371,73.5624,72.9239,73.5426,2521.3953506917,0
+FAB.US,D,20211228,000000,73.7012,74.2347,73.7012,74.0572,4424.5445613938,0
+FAB.US,D,20211229,000000,73.9679,74.5311,73.9679,74.4231,70256.160051673,0
+FAB.US,D,20211230,000000,74.7394,74.7492,74.205,74.2545,17940.232199241,0
+FAB.US,D,20211231,000000,74.2248,74.4032,74.1167,74.3537,6590.9274467081,0
+FAB.US,D,20220103,000000,74.3636,74.9615,74.3636,74.6699,12530.326334798,0
+FAB.US,D,20220104,000000,74.8683,76.1434,74.8683,75.8667,26641.063275408,0
+FAB.US,D,20220105,000000,76.3952,76.6183,75.1052,75.1449,10395.208751831,0
+FAB.US,D,20220106,000000,75.2728,75.7775,75.2728,75.5108,5401.8373993219,0
+FAB.US,D,20220107,000000,75.5703,75.9847,75.5703,75.7765,6168.3415859321,0
+FAB.US,D,20220110,000000,75.0309,75.5603,74.8861,75.5505,77956.501452685,0
+FAB.US,D,20220111,000000,75.2876,76.0739,75.2143,76.0046,16193.409500282,0
+FAB.US,D,20220112,000000,76.2425,76.2425,75.6982,75.9876,46660.9423599,0
+FAB.US,D,20220113,000000,76.2921,76.8969,76.2921,76.3506,57467.642832965,0
+FAB.US,D,20220114,000000,76.0641,76.6282,75.6595,76.6183,17054.718152079,0
+FAB.US,D,20220118,000000,76.4993,76.4993,75.2143,75.3918,19159.578990836,0
+FAB.US,D,20220119,000000,75.3621,75.3621,74.3339,74.3339,27118.111275759,0
+FAB.US,D,20220120,000000,74.9366,75.1548,73.0489,73.1371,20988.094899158,0
+FAB.US,D,20220121,000000,72.7325,73.2858,72.089,72.1386,27700.049322698,0
+FAB.US,D,20220124,000000,70.6752,73.0439,70.4878,72.9299,10899.48782197,0
+FAB.US,D,20220125,000000,71.9909,72.9982,71.5348,72.6036,32968.757047504,0
+FAB.US,D,20220126,000000,73.734,73.7885,71.9413,72.0504,28852.831277035,0
+FAB.US,D,20220127,000000,72.7127,73.3999,71.1382,71.5358,25417.682251253,0
+FAB.US,D,20220128,000000,71.1551,72.2676,70.7743,72.2676,7164.7970285255,0
+FAB.US,D,20220131,000000,71.9909,73.0687,71.9909,73.0687,15125.346429729,0
+FAB.US,D,20220201,000000,73.1668,73.7161,73.1262,73.7052,14083.505870824,0
+FAB.US,D,20220202,000000,73.3046,74.1167,73.2461,74.0274,50644.747013994,0
+FAB.US,D,20220203,000000,73.6517,73.9184,73.2263,73.375,17284.669408061,0
+FAB.US,D,20220204,000000,73.3254,73.5228,72.8178,73.2164,7529.8950753057,0
+FAB.US,D,20220207,000000,73.0389,73.7508,73.0389,73.2065,7656.9734009805,0
+FAB.US,D,20220208,000000,73.9283,74.2843,73.8896,74.2843,11222.226426858,0
+FAB.US,D,20220209,000000,75.0011,75.0457,74.7701,74.9366,32557.265326271,0
+FAB.US,D,20220210,000000,74.9634,75.3422,73.7112,73.9779,40997.888402247,0
+FAB.US,D,20220211,000000,74.4002,74.6006,73.4177,73.6418,5589.4292134133,0
+FAB.US,D,20220214,000000,73.157,73.1866,72.6681,73.0785,10011.956658527,0
+FAB.US,D,20220215,000000,73.2858,74.2248,73.2858,74.195,8243.9542386215,0
+FAB.US,D,20220216,000000,74.0472,74.4627,73.9085,74.3437,59270.944787779,0
+FAB.US,D,20220217,000000,73.2858,73.6418,73.1866,73.2164,8508.196471374,0
+FAB.US,D,20220218,000000,73.2759,73.6418,72.8268,73.0389,12270.118334606,0
+FAB.US,D,20220222,000000,73.2164,73.2164,72.089,72.5739,4306.5432589814,0
+FAB.US,D,20220223,000000,72.6433,72.6433,71.0708,71.1203,23941.153133888,0
+FAB.US,D,20220224,000000,69.4,71.2393,69.3118,71.0906,39016.071656603,0
+FAB.US,D,20220225,000000,71.3285,73.4147,71.3285,73.2263,8645.3603784517,0
+FAB.US,D,20220228,000000,72.7127,73.2363,72.4252,73.2363,21157.532666724,0
+FAB.US,D,20220301,000000,72.8703,72.8703,71.2889,71.6944,8236.8943316396,0
+FAB.US,D,20220302,000000,72.8605,73.849,72.8605,73.5128,9933.289123585,0
+FAB.US,D,20220303,000000,73.7409,73.7935,73.0815,73.4831,9365.4708906092,0
+FAB.US,D,20220304,000000,72.3557,72.8505,72.2289,72.8327,4748.2917244226,0
+FAB.US,D,20220307,000000,72.6136,72.6136,70.9726,71.0014,3274.7882814784,0
+FAB.US,D,20220308,000000,71.4069,72.3657,70.7842,70.7842,5662.0453995133,0
+FAB.US,D,20220309,000000,72.0593,72.4152,72.0009,72.1287,14707.803359655,0
+FAB.US,D,20220310,000000,71.5259,72.0305,71.2166,71.9611,9135.5196346261,0
+FAB.US,D,20220311,000000,72.1386,72.2179,71.5358,71.5358,30450.387371234,0
+FAB.US,D,20220314,000000,72.1683,72.1882,71.1996,71.4267,14773.359638773,0
+FAB.US,D,20220315,000000,72.0009,72.0792,71.5328,72.0792,5110.3640967819,0
+FAB.US,D,20220316,000000,72.9794,73.2957,72.6234,73.2461,7429.039261278,0
+FAB.US,D,20220317,000000,73.1866,73.9581,73.0785,73.9581,11076.994054659,0
+FAB.US,D,20220318,000000,73.4157,74.1563,73.1768,74.1058,12972.074800239,0
+FAB.US,D,20220321,000000,74.3636,74.3636,73.9481,74.1762,6468.8919117346,0
+FAB.US,D,20220322,000000,74.8782,74.8782,74.4429,74.6699,6250.0347952946,0
+FAB.US,D,20220323,000000,74.2516,74.2516,73.731,73.7459,6927.7858655605,0
+FAB.US,D,20220324,000000,74.2148,74.3537,73.7617,74.3537,9206.1187044455,0
+FAB.US,D,20220325,000000,74.4578,75.1396,74.4578,75.1396,3891.0173051874,0
+FAB.US,D,20220328,000000,75.1469,75.1469,74.324,74.6313,3766.9646539334,0
+FAB.US,D,20220329,000000,75.2361,75.7814,75.0775,75.7121,153777.8853224,0
+FAB.US,D,20220330,000000,75.7557,75.831,74.7949,74.9684,18883.2340604,0
+FAB.US,D,20220331,000000,75.0676,75.1072,74.0512,74.0512,3263.6941419353,0
+FAB.US,D,20220401,000000,74.5916,74.5916,73.9372,74.2743,3163.8468860479,0
+FAB.US,D,20220404,000000,74.5123,74.5123,73.7098,73.9967,21237.208759806,0
+FAB.US,D,20220405,000000,73.7785,73.8073,73.0448,73.1044,13796.066800845,0
+FAB.US,D,20220406,000000,72.6384,73.0052,72.5095,72.8961,15373.451732238,0
+FAB.US,D,20220407,000000,72.7375,72.9953,72.1262,72.8338,6643.3724700025,0
+FAB.US,D,20220408,000000,72.7276,73.6397,72.7276,73.1795,3166.8725604688,0
+FAB.US,D,20220411,000000,72.8466,73.8799,72.8466,73.0747,7947.4381453802,0
+FAB.US,D,20220412,000000,73.6101,73.9571,72.8366,73.0179,6887.4435399494,0
+FAB.US,D,20220413,000000,73.2531,73.8678,73.2283,73.8338,2787.6546997247,0
+FAB.US,D,20220414,000000,74.2441,74.2441,73.5634,73.607,2808.8344206705,0
+FAB.US,D,20220418,000000,73.3027,73.9561,73.3027,73.729,4552.6314452089,0
+FAB.US,D,20220419,000000,74.7405,75.2344,74.7405,75.1469,4100.797398365,0
+FAB.US,D,20220420,000000,75.6922,76.0591,75.5633,75.603,6984.265121416,0
+FAB.US,D,20220421,000000,76.4755,76.4755,74.6402,74.7007,10269.138984297,0
+FAB.US,D,20220422,000000,73.9075,73.9075,72.797,72.797,6836.0070747953,0
+FAB.US,D,20220425,000000,72.4302,72.9358,71.2006,72.8829,7084.1123773034,0
+FAB.US,D,20220426,000000,72.2533,72.2814,71.2547,71.2547,10426.47405418,0
+FAB.US,D,20220427,000000,71.1908,71.9146,70.8189,71.2713,5747.7728414368,0
+FAB.US,D,20220428,000000,71.6873,72.5095,71.0172,72.4585,6516.2941443276,0
+FAB.US,D,20220429,000000,72.2616,72.6384,70.4372,70.4682,8555.598703967,0
+FAB.US,D,20220502,000000,71.2383,71.2383,69.7134,71.0024,4138.1140495552,0
+FAB.US,D,20220503,000000,71.3295,72.4103,71.3295,72.2814,9743.680193213,0
+FAB.US,D,20220504,000000,72.2839,74.2644,72.0636,74.2644,40376.616587837,0
+FAB.US,D,20220505,000000,73.3522,73.4694,71.5278,72.212,113350.84082755,0
+FAB.US,D,20220506,000000,71.7162,72.1773,71.0222,71.6964,26066.18513545,0
+FAB.US,D,20220509,000000,70.9825,71.2832,70.0307,70.2388,30080.246533751,0
+FAB.US,D,20220510,000000,70.814,70.9329,68.6668,69.6837,60912.87744015,0
+FAB.US,D,20220511,000000,69.6179,70.8636,68.6613,68.6613,27008.178438469,0
+FAB.US,D,20220512,000000,68.2657,69.049,67.78,68.9568,12919.629776944,0
+FAB.US,D,20220513,000000,70.0207,70.7148,69.99,70.2686,12041.175636763,0
+FAB.US,D,20220516,000000,70.2686,70.695,69.7728,70.2587,15702.241685967,0
+FAB.US,D,20220517,000000,71.3842,72.2714,71.1312,72.2714,13791.024010144,0
+FAB.US,D,20220518,000000,71.4683,71.4683,69.4456,69.5944,53876.16729544,0
+FAB.US,D,20220519,000000,69.2112,69.7916,69.1284,69.2572,99747.408631504,0
+FAB.US,D,20220520,000000,69.7134,69.7134,67.661,68.9004,27151.393694388,0
+FAB.US,D,20220523,000000,69.8126,70.2219,69.2474,69.8225,10285.275914541,0
+FAB.US,D,20220524,000000,69.059,69.4258,68.2222,69.3835,21811.078341623,0
+FAB.US,D,20220525,000000,69.4754,70.8636,69.4754,70.6101,9795.1166583671,0
+FAB.US,D,20220526,000000,71.1709,72.3112,71.1709,72.1327,15130.389220431,0
+FAB.US,D,20220527,000000,72.5491,73.4812,72.5491,73.4812,15801.080383714,0
+FAB.US,D,20220531,000000,72.5144,73.2228,72.5144,73.0151,12502.086706869,0
+FAB.US,D,20220601,000000,73.3324,73.3324,71.5973,72.4103,14380.021964065,0
+FAB.US,D,20220602,000000,72.5095,73.1937,71.9641,73.1837,5437.1369342316,0
+FAB.US,D,20220603,000000,72.7164,72.7508,72.3116,72.4698,8983.2273554443,0
+FAB.US,D,20220606,000000,73.0377,73.2587,72.8366,72.9441,37678.723562596,0
+FAB.US,D,20220607,000000,72.3707,73.6497,72.3707,73.6497,15272.59591821,0
+FAB.US,D,20220608,000000,73.144,73.1638,72.3707,72.4995,9080.0489369109,0
+FAB.US,D,20220609,000000,72.1128,72.2318,70.9329,70.9329,7524.8522846043,0
+FAB.US,D,20220610,000000,69.8212,69.8212,68.9186,69.0467,5703.3962832646,0
+FAB.US,D,20220613,000000,67.4031,67.4031,65.9555,66.0448,166373.76793632,0
+FAB.US,D,20220614,000000,66.6298,66.6298,65.4993,65.8663,23672.876668574,0
+FAB.US,D,20220615,000000,66.372,66.8975,65.8068,66.3209,23982.504017639,0
+FAB.US,D,20220616,000000,64.3295,64.3295,63.1694,63.3776,117529.29720272,0
+FAB.US,D,20220617,000000,63.6553,63.8139,62.8918,63.7544,145017.54931596,0
+FAB.US,D,20220621,000000,64.8559,65.0831,64.4782,64.7118,78995.31633717,0
+FAB.US,D,20220622,000000,64.151,64.8847,64.1014,64.5773,37513.32002759,0
+FAB.US,D,20220623,000000,64.627,64.9145,64.0915,64.5873,10861.162612639,0
+FAB.US,D,20220624,000000,65.045,66.7966,65.045,66.7169,6679.1863480096,0
+FAB.US,D,20220627,000000,66.7269,67.3504,66.6613,67.0653,29136.405498253,0
+FAB.US,D,20220628,000000,67.3738,67.8017,66.1795,66.1795,11181.88441111,0
+FAB.US,D,20220629,000000,66.3388,66.3388,65.2451,65.5426,70162.104342323,0
+FAB.US,D,20220630,000000,64.8659,65.5961,64.3149,65.2142,11573.772883462,0
+FAB.US,D,20220701,000000,64.8161,66.09,64.8161,66.09,35423.70337391,0
+FAB.US,D,20220705,000000,64.9853,65.6222,64.1303,65.6123,8169.367385184,0
+FAB.US,D,20220706,000000,65.218,65.7088,64.5495,65.2739,7822.696813488,0
+FAB.US,D,20220707,000000,65.7317,66.498,65.7317,66.3487,6024.029209616,0
+FAB.US,D,20220708,000000,66.3189,66.459,65.8435,66.0502,5680.3731646304,0
+FAB.US,D,20220711,000000,65.5426,65.662,65.4033,65.4216,2641.7302405472,0
+FAB.US,D,20220712,000000,65.1446,66.4482,65.1446,65.7118,9322.9262730304,0
+FAB.US,D,20220713,000000,64.5003,65.2938,64.3434,65.2938,2238.7885035904,0
+FAB.US,D,20220714,000000,63.7015,64.3584,63.602,64.2887,4528.8239612576,0
+FAB.US,D,20220715,000000,65.5526,65.7516,65.5526,65.7168,4317.8070915296,0
+FAB.US,D,20220718,000000,66.6786,66.6786,65.6216,65.7299,2720.1079350176,0
+FAB.US,D,20220719,000000,66.9657,67.8833,66.9657,67.8315,6586.740862224,0
+FAB.US,D,20220720,000000,67.7403,68.2893,67.6243,68.1998,9510.831771312,0
+FAB.US,D,20220721,000000,67.945,68.4026,67.314,68.4026,6102.4069040864,0
+FAB.US,D,20220722,000000,68.3888,68.4776,67.7071,67.9311,8808.4470477888,0
+FAB.US,D,20220725,000000,68.2495,68.5182,68.1102,68.3192,3873.666822864,0
+FAB.US,D,20220726,000000,67.7718,67.8696,67.5946,67.7718,6126.5231177696,0
+FAB.US,D,20220727,000000,67.8604,69.1054,67.8604,68.9959,7967.3940955872,0
+FAB.US,D,20220728,000000,68.4287,69.6328,68.4287,69.6328,1530.3747266464,0
+FAB.US,D,20220729,000000,69.6428,70.5573,69.6428,70.4284,4305.748984688,0
+FAB.US,D,20220801,000000,69.9911,70.5673,69.9911,70.4517,26694.638862829,0
+FAB.US,D,20220802,000000,69.802,70.3792,69.5234,69.5632,10111.727428918,0
+FAB.US,D,20220803,000000,69.8418,70.4489,69.7721,70.2915,25985.220243648,0
+FAB.US,D,20220804,000000,70.2399,70.2399,69.8905,69.8905,120967.93267717,0
+FAB.US,D,20220805,000000,69.5433,70.2289,69.5433,70.0508,46347.343330163,0
+FAB.US,D,20220808,000000,71.1057,71.1057,70.4369,70.4389,10383.034832854,0
+FAB.US,D,20220809,000000,70.3426,70.3426,69.7623,70.0408,32355.92002496,0
+FAB.US,D,20220810,000000,71.4866,71.7924,71.4147,71.5639,72849.052483526,0
+FAB.US,D,20220811,000000,72.5288,72.9396,72.28,72.3353,65648.353014618,0
+FAB.US,D,20220812,000000,72.678,73.4444,72.598,73.4444,22568.756638528,0
+FAB.US,D,20220815,000000,72.8771,73.4245,72.7378,73.4245,27044.323961235,0
+FAB.US,D,20220816,000000,73.262,74.3798,73.262,74.0514,52819.532177392,0
+FAB.US,D,20220817,000000,72.9977,73.4434,72.6502,73.0662,34615.810215523,0
+FAB.US,D,20220818,000000,73.2254,73.514,72.8663,73.514,17751.542955309,0
+FAB.US,D,20220819,000000,72.9567,72.9567,72.1606,72.3497,43092.659325168,0
+FAB.US,D,20220822,000000,71.3843,71.3843,70.4577,70.6778,10382.029990618,0
+FAB.US,D,20220823,000000,70.5285,71.3545,70.5285,70.6678,19902.910184298,0
+FAB.US,D,20220824,000000,70.6778,71.1554,70.6678,70.9116,15189.195251469,0
+FAB.US,D,20220825,000000,71.2251,72.1904,71.2251,72.1904,11709.42658543,0
+FAB.US,D,20220826,000000,72.081,72.081,69.8916,69.8916,10556.872539821,0
+FAB.US,D,20220829,000000,69.5632,69.9573,69.3343,69.561,39414.93673848,0
+FAB.US,D,20220830,000000,69.7721,69.7721,68.4237,68.6376,19553.225085891,0
+FAB.US,D,20220831,000000,68.8367,68.8367,67.9012,67.9012,3775.1922836576,0
+FAB.US,D,20220901,000000,66.8463,67.6226,66.8463,67.6226,7246.9222118016,0
+FAB.US,D,20220902,000000,68.4486,68.7561,67.1448,67.2038,8504.9846922752,0
+FAB.US,D,20220906,000000,67.5728,67.5728,66.5378,66.6821,6263.1816619744,0
+FAB.US,D,20220907,000000,66.5478,68.0596,66.5478,68.0505,12352.525616982,0
+FAB.US,D,20220908,000000,67.5131,68.5083,67.5131,68.5083,16047.330521696,0
+FAB.US,D,20220909,000000,69.0755,69.7413,69.0158,69.7025,27873.318806595,0
+FAB.US,D,20220912,000000,70.1105,70.7375,70.1105,70.5484,111395.80552941,0
+FAB.US,D,20220913,000000,68.9362,69.0855,67.3638,67.4633,76526.775070214,0
+FAB.US,D,20220914,000000,67.4235,67.4235,66.6473,67.2003,52301.033583203,0
+FAB.US,D,20220915,000000,67.7221,67.8266,66.8861,67.1349,8455.747422672,0
+FAB.US,D,20220916,000000,66.2293,66.4383,65.8507,66.4383,6398.8353639424,0
+FAB.US,D,20220919,000000,65.9606,67.3339,65.9606,67.2344,17168.734457965,0
+FAB.US,D,20220920,000000,66.269,66.269,65.6571,66.1795,10715.637613235,0
+FAB.US,D,20220921,000000,66.7525,66.7525,65.0251,65.0251,4669.5018744096,0
+FAB.US,D,20220922,000000,64.3385,64.5166,63.9792,64.02,13310.140268653,0
+FAB.US,D,20220923,000000,63.14,63.14,61.705,62.53,47949,0
+FAB.US,D,20220926,000000,62.18,62.45,61.2876,61.41,23944,0
+FAB.US,D,20220927,000000,62,62.29,60.833,61.19,77461,0
+FAB.US,D,20220928,000000,61.56,63.085,61.5,62.76,11908,0
+FAB.US,D,20220929,000000,62.03,62.03,60.88,61.29,81026,0
+FAB.US,D,20220930,000000,61.37,61.7272,60.81,60.81,4871,0
+FAB.US,D,20221003,000000,61.4,62.81,60.98,62.55,15693,0
+FAB.US,D,20221004,000000,64.06,65.22,64.06,65.22,8842,0
+FAB.US,D,20221005,000000,64.02,64.8,63.96,64.8,9926,0
+FAB.US,D,20221006,000000,64.745,64.745,63.98,64.13,5913,0
+FAB.US,D,20221007,000000,62.9,63,62.56,62.56,4837,0
+FAB.US,D,20221010,000000,62.8,62.87,62.067,62.52,6645,0
+FAB.US,D,20221011,000000,61.93,63.06,61.75,62.37,94691,0
+FAB.US,D,20221012,000000,62.29,62.54,61.96,62.084,11558,0
+FAB.US,D,20221013,000000,61,63.945,60.53,63.74,47573,0
+FAB.US,D,20221014,000000,64.31,64.31,62.4775,62.58,7535,0
+FAB.US,D,20221017,000000,63.73,64.25,63.6401,63.96,29657,0
+FAB.US,D,20221018,000000,65.31,65.465,64.1893,64.88,6649,0
+FAB.US,D,20221019,000000,64.37,64.37,63.58,63.6763,2289,0
+FAB.US,D,20221020,000000,64.3815,64.3815,62.8,62.94,3390,0
+FAB.US,D,20221021,000000,62.84,64.5589,62.84,64.5,44371,0
+FAB.US,D,20221024,000000,64.65,65.29,64.65,65.15,4759,0
+FAB.US,D,20221025,000000,65.12,66.77,65.12,66.68,8381,0
+FAB.US,D,20221026,000000,66.81,67.56,66.77,66.8,1619,0
+FAB.US,D,20221027,000000,67.22,67.8,66.88,66.91,4567,0
+FAB.US,D,20221028,000000,66.87,68.3868,66.87,68.3069,40227,0
+FAB.US,D,20221031,000000,67.92,68.3775,67.66,68.04,18054,0
+FAB.US,D,20221101,000000,68.13,68.63,68.13,68.4,18021,0
+FAB.US,D,20221102,000000,67.8777,68.74,66.5,66.5,9810,0
+FAB.US,D,20221103,000000,66.01,66.35,65.15,65.867,279459,0
+FAB.US,D,20221104,000000,67.07,67.62,66.32,67.31,39126,0
+FAB.US,D,20221107,000000,67.49,68.03,67.1,68.03,102968,0
+FAB.US,D,20221108,000000,68.31,68.64,67.79,68.22,60071,0
+FAB.US,D,20221109,000000,67.55,67.87,66.64,66.86,15327,0
+FAB.US,D,20221110,000000,68.96,70.84,68.96,70.8075,15363,0
+FAB.US,D,20221111,000000,71.18,72.265,71.16,72.02,14576,0
+FAB.US,D,20221114,000000,71.59,72.05,71.04,71.04,6740,0
+FAB.US,D,20221115,000000,71.78,72.31,71.34,71.73,7454,0
+FAB.US,D,20221116,000000,70.95,70.95,70.4599,70.4955,6490,0
+FAB.US,D,20221117,000000,69.6,70.2,69.41,70.2,3257,0
+FAB.US,D,20221118,000000,71.23,71.23,70.3657,70.78,8513,0
+FAB.US,D,20221121,000000,70.4,70.76,70.2156,70.63,11683,0
+FAB.US,D,20221122,000000,71.08,71.86,71.08,71.86,32108,0
+FAB.US,D,20221123,000000,71.54,72.09,71.54,72.09,2838,0
+FAB.US,D,20221125,000000,72.3799,72.39,72.25,72.25,2325,0
+FAB.US,D,20221128,000000,71.22,71.22,70.775,70.9359,11142,0
+FAB.US,D,20221129,000000,71.14,71.55,71.13,71.55,10846,0
+FAB.US,D,20221130,000000,71.4528,72.95,70.66,72.95,24221,0
+FAB.US,D,20221201,000000,73.05,73.265,72.67,72.72,49340,0
+FAB.US,D,20221202,000000,72.265,72.97,72.265,72.8,19905,0
+FAB.US,D,20221205,000000,72.06,72.06,70.95,70.95,6759,0
+FAB.US,D,20221206,000000,71.16,71.16,70.0573,70.51,99478,0
+FAB.US,D,20221207,000000,70.618,70.892,70.2699,70.4053,117695,0
+FAB.US,D,20221208,000000,70.619,71.08,70.56,70.56,8116,0
+FAB.US,D,20221209,000000,70.66,70.92,70.1841,70.1841,11074,0
+FAB.US,D,20221212,000000,70.0815,71.19,69.92,71.1095,7032,0
+FAB.US,D,20221213,000000,73.07,73.07,71.459,71.49,3382,0
+FAB.US,D,20221214,000000,71.9501,71.9501,70.84,71.12,3703,0
+FAB.US,D,20221215,000000,69.755,69.845,69.315,69.4554,3857,0
+FAB.US,D,20221216,000000,69.18,69.18,68.2901,68.8519,17161,0
+FAB.US,D,20221219,000000,68.65,68.8175,67.9384,68.1,74936,0
+FAB.US,D,20221220,000000,68.26,68.7525,68.02,68.3261,4491,0
+FAB.US,D,20221221,000000,69.555,69.655,69.34,69.4,6517,0
+FAB.US,D,20221222,000000,68.32,68.846,67.7158,68.84,5377,0
+FAB.US,D,20221223,000000,68.34,68.9,68.01,68.76,10472,0
+FAB.US,D,20221227,000000,68.83,69.118,68.5718,68.92,16615,0
+FAB.US,D,20221228,000000,68.87,68.905,67.65,67.65,7385,0
+FAB.US,D,20221229,000000,68.27,69.138,68.27,69.0437,7159,0
+FAB.US,D,20221230,000000,68.75,68.82,68.27,68.82,8455,0
+FAB.US,D,20230103,000000,68.995,68.995,68.33,68.78,19049,0
+FAB.US,D,20230104,000000,69.48,70.423,69.48,70.1862,7909,0
+FAB.US,D,20230105,000000,69.555,69.9034,69.465,69.72,50550,0
+FAB.US,D,20230106,000000,70.5,71.64,70.5,71.64,8381,0
+FAB.US,D,20230109,000000,71.98,72.29,71.47,71.54,95091,0
+FAB.US,D,20230110,000000,71.39,72.35,71.39,72.35,5389,0
+FAB.US,D,20230111,000000,72.5,74.5,72.5,73.175,5967,0
+FAB.US,D,20230112,000000,73.4795,73.78,72.99,73.64,4699,0
+FAB.US,D,20230113,000000,73,73.82,73,73.73,8814,0
+FAB.US,D,20230117,000000,73.64,73.9578,73.435,73.64,2497,0
+FAB.US,D,20230118,000000,73.52,74.04,72.4634,72.4634,3904,0
+FAB.US,D,20230119,000000,71.785,72.11,71.5,71.75,27029,0
+FAB.US,D,20230120,000000,72.01,73.1,71.835,73.1,23782,0
+FAB.US,D,20230123,000000,73.6799,74.43,73.62,74.2712,18821,0
+FAB.US,D,20230124,000000,73.66,74.34,73.66,74.02,13740,0
+FAB.US,D,20230125,000000,73.43,74.49,73.31,74.49,4022,0
+FAB.US,D,20230126,000000,74.4,75.11,74.4,75.09,10431,0
+FAB.US,D,20230127,000000,75.11,75.68,75,75.39,29462,0
+FAB.US,D,20230130,000000,74.82,75.3,74.62,74.64,17818,0
+FAB.US,D,20230131,000000,75.25,76.23,75.25,76.23,2029,0
+FAB.US,D,20230201,000000,75.73,77.3727,75.6612,77.04,50964,0
+FAB.US,D,20230202,000000,77.62,79.5508,77.62,78.484,70012,0
+FAB.US,D,20230203,000000,77.9182,78.39,77.52,77.6,382553,0
+FAB.US,D,20230206,000000,76.9,76.9,76.365,76.6064,73426,0
+FAB.US,D,20230207,000000,76.34,77.22,76.02,77.19,33133,0
+FAB.US,D,20230208,000000,76.746,76.825,75.9686,76.13,24480,0
+FAB.US,D,20230209,000000,76.77,76.77,75.0697,75.1446,20992,0
+FAB.US,D,20230210,000000,74.95,75.48,74.91,75.48,28164,0
+FAB.US,D,20230213,000000,75.72,76.44,75.315,76.44,32467,0
+FAB.US,D,20230214,000000,76.6478,76.6478,75.676,76.24,10560,0
+FAB.US,D,20230215,000000,75.75,76.88,75.75,76.85,12939,0
+FAB.US,D,20230216,000000,76.05,76.873,76.01,76.07,9766,0
+FAB.US,D,20230217,000000,75.4325,76.19,75.43,76.1,29161,0
+FAB.US,D,20230221,000000,75.28,75.28,73.81,73.81,8513,0
+FAB.US,D,20230222,000000,74.015,74.3881,73.77,74.09,14718,0
+FAB.US,D,20230223,000000,74.54,74.54,73.63,74.37,157211,0
+FAB.US,D,20230224,000000,73.075,73.81,72.93,73.8,13814,0
+FAB.US,D,20230227,000000,74.255,74.5888,73.7347,73.7819,6338,0
+FAB.US,D,20230228,000000,73.74,74.13,73.43,73.43,7896,0
+FAB.US,D,20230301,000000,73.85,73.85,73.3,73.48,24762,0
+FAB.US,D,20230302,000000,73.17,73.98,73.01,73.851,72637,0
+FAB.US,D,20230303,000000,74.3,74.96,74.13,74.7681,17093,0
+FAB.US,D,20230306,000000,74.94,74.94,73.8101,73.98,13618,0
+FAB.US,D,20230307,000000,73.79,73.79,72.62,72.67,2433,0
+FAB.US,D,20230308,000000,72.7,73.05,72.4625,72.98,7749,0
+FAB.US,D,20230309,000000,72.6252,72.79,70.8585,70.8585,4205,0
+FAB.US,D,20230310,000000,70.7,70.7,68.6799,68.9194,28726,0
+FAB.US,D,20230313,000000,67.49,67.99,66.7653,67.11,6786,0
+FAB.US,D,20230314,000000,68.94,69.24,67.48,68.2,4685,0
+FAB.US,D,20230315,000000,66.49,66.9404,66.0082,66.9404,54757,0
+FAB.US,D,20230316,000000,66.47,68.03,66.35,68.03,5561,0
+FAB.US,D,20230317,000000,66.98,66.98,66.27,66.27,5730,0
+FAB.US,D,20230320,000000,66.88,67.6137,66.88,67.2242,12268,0
+FAB.US,D,20230321,000000,68.35,68.46,68.15,68.46,2459,0
+FAB.US,D,20230322,000000,68.42,68.42,66.6,66.61,18990,0
+FAB.US,D,20230323,000000,66.67,67.69,66.13,66.14,27012,0
+FAB.US,D,20230324,000000,65.42,66.48,64.9507,66.48,5797,0
+FAB.US,D,20230327,000000,67.21,67.48,66.86,67.1404,13767,0
+FAB.US,D,20230328,000000,67.32,67.53,67.11,67.36,2596,0
+FAB.US,D,20230329,000000,68.08,68.27,67.77,68.255,5745,0
+FAB.US,D,20230330,000000,68.72,68.96,68.3175,68.4396,21679,0
+FAB.US,D,20230331,000000,68.95,69.68,68.76,69.68,14115,0
+FAB.US,D,20230403,000000,69.57,69.85,69.25,69.61,22438,0
+FAB.US,D,20230404,000000,68.7,68.71,68.04,68.37,15718,0
+FAB.US,D,20230405,000000,67.94,68.215,67.7243,68.1534,12297,0
+FAB.US,D,20230406,000000,68.11,68.31,67.95,68.05,11193,0
+FAB.US,D,20230410,000000,67.75,68.94,67.75,68.94,14653,0
+FAB.US,D,20230411,000000,69.14,69.8599,69.14,69.5522,7796,0
+FAB.US,D,20230412,000000,69.71,69.77,68.9,68.985,10156,0
+FAB.US,D,20230413,000000,68.995,69.5,68.89,69.4396,8515,0
+FAB.US,D,20230414,000000,69.71,69.71,68.78,69.13,8066,0
+FAB.US,D,20230417,000000,69.08,69.66,69.02,69.66,16383,0
+FAB.US,D,20230418,000000,69.79,69.93,69.315,69.58,73838,0
+FAB.US,D,20230419,000000,69.19,69.95,69.19,69.8457,13755,0
+FAB.US,D,20230420,000000,69.43,69.48,69.15,69.48,4707,0
+FAB.US,D,20230421,000000,69.09,69.09,68.761,69.05,3880,0
+FAB.US,D,20230424,000000,68.9,69.2414,68.88,69.2,8023,0
+FAB.US,D,20230425,000000,68.72,68.72,67.51,67.5397,11890,0
+FAB.US,D,20230426,000000,67.49,67.51,66.7,66.91,10623,0
+FAB.US,D,20230427,000000,67.04,68.2,67.04,68.2,13582,0
+FAB.US,D,20230428,000000,68.1,69.01,68.1,69.01,15756,0
+FAB.US,D,20230501,000000,68.87,69.185,68.451,68.6,25046,0
+FAB.US,D,20230502,000000,66.72,66.95,66.09,66.83,36225,0
+FAB.US,D,20230503,000000,67.36,67.6584,66.42,66.44,53581,0
+FAB.US,D,20230504,000000,66.02,66.02,64.89,65.44,13992,0
+FAB.US,D,20230505,000000,66.53,67.12,66.42,66.9774,148291,0
+FAB.US,D,20230508,000000,67.17,67.17,66.55,66.82,124620,0
+FAB.US,D,20230509,000000,66.29,66.73,66.14,66.4926,132610,0
+FAB.US,D,20230510,000000,67.11,67.11,65.7,66.3169,124376,0
+FAB.US,D,20230511,000000,65.82,65.9269,65.65,65.8923,28485,0
+FAB.US,D,20230512,000000,66.12,66.19,65.38,65.7462,20662,0
+FAB.US,D,20230515,000000,65.8375,66.68,65.835,66.4074,20803,0
+FAB.US,D,20230516,000000,66.0775,66.085,65.42,65.42,9041,0
+FAB.US,D,20230517,000000,65.59,66.9577,65.59,66.87,8618,0
+FAB.US,D,20230518,000000,66.78,67.56,66.665,67.46,58174,0
+FAB.US,D,20230519,000000,67.46,67.5043,66.6205,67,3635,0
+FAB.US,D,20230522,000000,67.3,67.58,66.6994,67.3271,9103,0
+FAB.US,D,20230523,000000,67.72,68.12,67.27,67.27,8894,0
+FAB.US,D,20230524,000000,67.03,67.03,66.215,66.3857,9103,0
+FAB.US,D,20230525,000000,66.24,66.24,65.79,66.0283,2120,0
+FAB.US,D,20230526,000000,66.13,66.6242,65.995,66.53,4576,0
+FAB.US,D,20230530,000000,66.36,66.51,66.2701,66.47,4279,0
+FAB.US,D,20230531,000000,66.06,66.06,65.18,65.29,4915,0
+FAB.US,D,20230601,000000,65.83,65.975,65.82,65.9,49788,0
+FAB.US,D,20230602,000000,66.21,68.1099,66.21,68.1,9840,0
+FAB.US,D,20230605,000000,68.01,68.01,67.28,67.4634,24442,0
+FAB.US,D,20230606,000000,68.48,69.065,68.4661,68.9,3847,0
+FAB.US,D,20230607,000000,68.93,70.44,68.93,70.3647,5404,0
+FAB.US,D,20230608,000000,69.7062,70,69.5101,69.9763,4029,0
+FAB.US,D,20230609,000000,69.66,69.73,69.4901,69.6159,4344,0
+FAB.US,D,20230612,000000,69.58,69.98,69.39,69.69,10638,0
+FAB.US,D,20230613,000000,70.05,70.78,70.05,70.52,7022,0
+FAB.US,D,20230614,000000,70.8,70.8,69.84,70.05,4439,0
+FAB.US,D,20230615,000000,69.77,70.86,69.77,70.7259,6560,0
+FAB.US,D,20230616,000000,70.77,70.83,70.303,70.48,6903,0
+FAB.US,D,20230620,000000,70.25,70.25,69.67,69.9085,2813,0
+FAB.US,D,20230621,000000,69.4661,70.09,69.4661,69.77,8171,0
+FAB.US,D,20230622,000000,69.61,69.61,68.973,69.105,2705,0
+FAB.US,D,20230623,000000,68.56,68.73,68.345,68.56,3632,0
+FAB.US,D,20230626,000000,69.05,69.37,69.05,69.19,3563,0
+FAB.US,D,20230627,000000,68.74,69.9511,68.68,69.87,7137,0
+FAB.US,D,20230628,000000,69.3799,69.81,69.3799,69.81,8420,0
+FAB.US,D,20230629,000000,69.98,70.57,69.98,70.54,11677,0
+FAB.US,D,20230630,000000,71.17,71.17,70.755,70.9165,2637,0
+FAB.US,D,20230703,000000,70.7,71.48,70.7,71.48,4269,0
+FAB.US,D,20230705,000000,71.15,71.18,70.6674,70.73,8575,0
+FAB.US,D,20230706,000000,70.061,70.061,69.38,69.9,8984,0
+FAB.US,D,20230707,000000,69.71,71.18,69.71,70.61,2056,0
+FAB.US,D,20230710,000000,71.0113,71.22,70.99,71.22,2125,0
+FAB.US,D,20230711,000000,71.46,72.22,71.46,72.22,4351,0
+FAB.US,D,20230712,000000,73,73.0204,72.71,72.71,4637,0
+FAB.US,D,20230713,000000,72.9,73.2398,72.9,73.21,3522,0
+FAB.US,D,20230714,000000,73.21,73.21,72.1642,72.35,7005,0
+FAB.US,D,20230717,000000,72.11,72.7419,72.11,72.5623,28098,0
+FAB.US,D,20230718,000000,72.7,73.7,72.7,73.7,64458,0
+FAB.US,D,20230719,000000,74.3893,74.47,74.34,74.47,3318,0
+FAB.US,D,20230720,000000,74.51,74.55,74.0125,74.55,2406,0
+FAB.US,D,20230721,000000,74.3203,74.47,74.19,74.2,7365,0
+FAB.US,D,20230724,000000,74.22,75.0653,74.22,74.84,1801,0
+FAB.US,D,20230725,000000,74.75,75.19,74.75,74.9,2160,0
+FAB.US,D,20230726,000000,75.26,75.68,75.26,75.68,3376,0
+FAB.US,D,20230727,000000,76,76,74.8,74.8,2356,0
+FAB.US,D,20230728,000000,75.4,75.57,75.3,75.43,7419,0
+FAB.US,D,20230731,000000,75.79,75.79,75.57,75.6591,2227,0
+FAB.US,D,20230801,000000,75.47,75.47,74.92,75.3784,3008,0
+FAB.US,D,20230802,000000,74.78,74.98,74.44,74.95,7298,0
+FAB.US,D,20230803,000000,74.57,74.84,74.1577,74.7738,1947,0
+FAB.US,D,20230804,000000,74.72,75.4686,74.72,74.81,9695,0
+FAB.US,D,20230807,000000,75.06,75.45,75.06,75.442,2779,0
+FAB.US,D,20230808,000000,74.6,75.13,74.095,75.1287,3059,0
+FAB.US,D,20230809,000000,74.98,75.13,74.69,74.7536,4460,0
+FAB.US,D,20230810,000000,75.504,75.504,74.55,74.61,5615,0
+FAB.US,D,20230811,000000,74.25,74.7845,74.25,74.7275,15428,0
+FAB.US,D,20230814,000000,74.68,74.68,74.13,74.41,4711,0
+FAB.US,D,20230815,000000,73.7,73.7,72.8979,73.025,11620,0
+FAB.US,D,20230816,000000,73.06,73.06,72.4384,72.4384,2905,0
+FAB.US,D,20230817,000000,72.83,72.83,72.01,72.1,2299,0
+FAB.US,D,20230818,000000,72.01,72.36,71.9608,72.36,2088,0
+FAB.US,D,20230821,000000,72.41,72.41,71.564,72.03,6391,0
+FAB.US,D,20230822,000000,71.73,71.73,71.257,71.3215,2487,0
+FAB.US,D,20230823,000000,71.44,71.786,71.327,71.78,7993,0
+FAB.US,D,20230824,000000,71.64,72.0801,71.4457,71.53,7337,0
+FAB.US,D,20230825,000000,70.9305,71.8143,70.9305,71.5303,3834,0
+FAB.US,D,20230828,000000,71.8,72.2,71.8,72.1556,11155,0
+FAB.US,D,20230829,000000,72.07,72.9922,72.07,72.9922,19081,0
+FAB.US,D,20230830,000000,72.9946,73.22,72.9946,73.22,69729,0
+FAB.US,D,20230831,000000,73.2179,73.27,72.86,72.86,1751,0
+FAB.US,D,20230901,000000,73.5928,73.645,73.532,73.58,780,0
+FAB.US,D,20230905,000000,72.7291,72.785,72.18,72.3,2692,0
+FAB.US,D,20230906,000000,71.8481,71.8481,71.4715,71.72,2774,0
+FAB.US,D,20230907,000000,71.54,71.54,71.12,71.37,1767,0
+FAB.US,D,20230908,000000,71.41,71.68,71.41,71.46,3067,0
+FAB.US,D,20230911,000000,71.78,71.78,71.46,71.46,1488,0
+FAB.US,D,20230912,000000,71.31,71.9559,71.31,71.728,2847,0
+FAB.US,D,20230913,000000,71.7212,71.7212,71.07,71.3321,4817,0
+FAB.US,D,20230914,000000,71.81,72.46,71.81,72.46,4558,0
+FAB.US,D,20230915,000000,72.02,72.3245,71.775,71.95,3268,0
+FAB.US,D,20230918,000000,71.91,71.9124,71.68,71.68,4076,0
+FAB.US,D,20230919,000000,71.61,71.9832,71.44,71.57,5206,0
+FAB.US,D,20230920,000000,72.2,72.2,71.36,71.36,1437,0
+FAB.US,D,20230921,000000,70.702,70.92,70.37,70.4061,4872,0
+FAB.US,D,20230922,000000,70.23,70.23,69.6,69.6,2631,0
+FAB.US,D,20230925,000000,69.5849,69.99,69.5849,69.97,3776,0
+FAB.US,D,20230926,000000,69.35,69.75,68.89,68.92,2168,0
+FAB.US,D,20230927,000000,69.29,69.4,68.68,69.09,5698,0
+FAB.US,D,20230928,000000,69.42,69.785,69.42,69.7159,1479,0
+FAB.US,D,20230929,000000,70.33,70.33,69.402,69.67,3112,0
+FAB.US,D,20231002,000000,69.005,69.005,68.221,68.44,4339,0
+FAB.US,D,20231003,000000,67.52,67.52,67.135,67.52,1876,0
+FAB.US,D,20231004,000000,67.26,67.63,66.8,67.53,6941,0
+FAB.US,D,20231005,000000,67.36,67.58,67.13,67.58,18745,0
+FAB.US,D,20231006,000000,67.36,68.1666,67.36,68.08,2251,0
+FAB.US,D,20231009,000000,67.9709,68.81,67.9709,68.81,3761,0
+FAB.US,D,20231010,000000,69.2395,69.59,69.2395,69.3639,4279,0
+FAB.US,D,20231011,000000,69.38,69.6763,69.04,69.45,5539,0
+FAB.US,D,20231012,000000,69.0802,69.0802,68.0301,68.51,5022,0
+FAB.US,D,20231013,000000,68.4099,68.4099,68.0711,68.24,3795,0
+FAB.US,D,20231016,000000,69.1987,69.24,68.991,69.14,3812,0
+FAB.US,D,20231017,000000,68.85,70.22,68.85,69.96,3548,0
+FAB.US,D,20231018,000000,69.65,69.65,68.6561,68.7,2160,0
+FAB.US,D,20231019,000000,68.73,68.951,67.72,67.9373,11597,0
+FAB.US,D,20231020,000000,67.65,67.66,66.99,67.0316,3405,0
+FAB.US,D,20231023,000000,66.79,66.9485,66.31,66.31,2110,0
+FAB.US,D,20231024,000000,67.0503,67.0503,66.4525,66.69,2095,0
+FAB.US,D,20231025,000000,66.33,66.33,65.872,66.1683,7836,0
+FAB.US,D,20231026,000000,66.55,66.8301,66.35,66.54,2847,0
+FAB.US,D,20231027,000000,66.58,66.59,65.54,65.6319,2944,0
+FAB.US,D,20231030,000000,65.8258,66.416,65.8258,66.2177,2506,0
+FAB.US,D,20231031,000000,66.26,66.8,66.26,66.8,7811,0
+FAB.US,D,20231101,000000,66.48,67.11,66.48,67.11,3776,0
+FAB.US,D,20231102,000000,67.42,68.7882,67.42,68.7875,8851,0
+FAB.US,D,20231103,000000,69.61,70.3551,69.61,70.1714,3505,0
+FAB.US,D,20231106,000000,69.6501,69.66,69.27,69.3704,1624,0
+FAB.US,D,20231107,000000,68.9229,68.9992,68.7001,68.8429,7609,0
+FAB.US,D,20231108,000000,68.73,68.73,68.23,68.2817,4664,0
+FAB.US,D,20231109,000000,68.67,68.67,67.42,67.4926,4997,0
+FAB.US,D,20231110,000000,67.7,68.14,67.36,68.11,8822,0
+FAB.US,D,20231113,000000,67.75,68.177,67.75,67.96,5569,0
+FAB.US,D,20231114,000000,69.99,70.81,69.99,70.6674,2609,0
+FAB.US,D,20231115,000000,71.05,71.7,71.05,71.2667,14994,0
+FAB.US,D,20231116,000000,71.13,71.13,70.2271,70.4968,2894,0
+FAB.US,D,20231117,000000,70.9613,71.2,70.92,71.1813,41376,0
+FAB.US,D,20231120,000000,71.1675,71.38,71.1675,71.34,2865,0
+FAB.US,D,20231121,000000,70.85,70.9599,70.75,70.7897,2857,0
+FAB.US,D,20231122,000000,70.87,71.2,70.87,71.1531,2541,0
+FAB.US,D,20231124,000000,71.35,71.5,71.3,71.4083,3566,0
+FAB.US,D,20231127,000000,71.11,71.16,70.86,71.11,6214,0
+FAB.US,D,20231128,000000,70.96,71.1437,70.96,71.1416,5360,0
+FAB.US,D,20231129,000000,71.5,72.1,71.5,71.6,2384,0
+FAB.US,D,20231130,000000,71.63,71.9558,71.42,71.93,3975,0
+FAB.US,D,20231201,000000,72.42,73.78,72.42,73.78,3508,0
+FAB.US,D,20231204,000000,73.78,74.1,73.78,74.08,1750,0
+FAB.US,D,20231205,000000,73.65,73.65,73.1275,73.26,1699,0
+FAB.US,D,20231206,000000,73.43,73.645,73.09,73.1515,3346,0
+FAB.US,D,20231207,000000,73.48,73.85,73.46,73.85,2787,0
+FAB.US,D,20231208,000000,73.72,74.18,73.72,73.98,3100,0
+FAB.US,D,20231211,000000,73.97,74.545,73.97,74.49,4620,0
+FAB.US,D,20231212,000000,74.21,74.37,73.87,74.05,4433,0
+FAB.US,D,20231213,000000,74,76.325,73.85,76.28,7439,0
+FAB.US,D,20231214,000000,78.47,78.5407,77.9248,78.39,4813,0
+FAB.US,D,20231215,000000,78.24,78.24,77.2885,77.36,3129,0
+FAB.US,D,20231218,000000,77.5594,77.6399,77.35,77.45,4542,0
+FAB.US,D,20231219,000000,77.62,78.48,77.62,78.4,4007,0
+FAB.US,D,20231220,000000,78.36,78.88,77.14,77.25,53678,0
+FAB.US,D,20231221,000000,77.36,78.04,77.36,78.04,5539,0
+FAB.US,D,20231222,000000,78.165,78.165,77.5882,77.81,6192,0
+FAB.US,D,20231226,000000,77.86,78.7177,77.86,78.56,2865,0
+FAB.US,D,20231227,000000,78.69,78.79,78.34,78.4817,5753,0
+FAB.US,D,20231228,000000,78.57,78.69,78.45,78.69,6028,0
+FAB.US,D,20231229,000000,78.52,78.52,78,78.0356,3815,0
+FAB.US,D,20240102,000000,77.62,78.6342,77.62,78.44,32000,0
+FAB.US,D,20240103,000000,77.68,77.68,76.93,77.02,2920,0
+FAB.US,D,20240104,000000,76.85,77.35,76.73,76.7964,4502,0
+FAB.US,D,20240105,000000,76.925,77.4217,76.887,77.08,7384,0
+FAB.US,D,20240108,000000,76.85,77.78,76.85,77.78,2746,0
+FAB.US,D,20240109,000000,77.3,77.3,76.9801,77.14,5627,0
+FAB.US,D,20240110,000000,77.17,77.17,76.79,76.92,2553,0
+FAB.US,D,20240111,000000,76.24,76.67,76.02,76.67,1795,0
+FAB.US,D,20240112,000000,77.24,77.24,76.2,76.28,3692,0
+FAB.US,D,20240116,000000,75.39,75.74,75.27,75.46,3334,0
+FAB.US,D,20240117,000000,74.83,75.285,74.49,74.96,4724,0
+FAB.US,D,20240118,000000,74.87,75.08,74.51,75.08,7151,0
+FAB.US,D,20240119,000000,75.087,75.85,74.88,75.79,6935,0
+FAB.US,D,20240122,000000,76.1001,76.5733,76.1001,76.5733,1018,0
+FAB.US,D,20240123,000000,76.377,76.4199,76.18,76.4199,42346,0
+FAB.US,D,20240124,000000,76.675,76.6893,76.02,76.03,4335,0
+FAB.US,D,20240125,000000,76.58,76.82,76.17,76.82,3914,0
+FAB.US,D,20240126,000000,77.0199,77.1991,77.0199,77.1284,1620,0
+FAB.US,D,20240129,000000,77.017,77.5385,76.8905,77.5385,3909,0
+FAB.US,D,20240130,000000,77.42,77.7,77.34,77.7,1709,0
+FAB.US,D,20240131,000000,77.42,77.4607,76.3405,76.3697,6849,0
+FAB.US,D,20240201,000000,76.29,76.82,75.62,76.69,37538,0
+FAB.US,D,20240202,000000,75.76,76.631,75.76,76.3917,27834,0
+FAB.US,D,20240205,000000,75.3,75.4914,75.15,75.4116,1096,0
+FAB.US,D,20240206,000000,75.795,75.91,75.5569,75.68,1505,0
+FAB.US,D,20240207,000000,75.97,75.97,75.4513,75.7,2797,0
+FAB.US,D,20240208,000000,75.706,75.9901,75.4417,75.9901,3183,0
+FAB.US,D,20240209,000000,76.04,76.37,75.7814,76.361,7343,0
+FAB.US,D,20240212,000000,76.49,77.7,76.49,77.5538,1073,0
+FAB.US,D,20240213,000000,75.4498,75.568,74.99,75.5,1799,0
+FAB.US,D,20240214,000000,76.01,76.2584,75.52,76.2584,17126,0
+FAB.US,D,20240215,000000,77.25,77.82,77.1588,77.7439,2417,0
+FAB.US,D,20240216,000000,77.3,77.6775,77.24,77.3149,33372,0
+FAB.US,D,20240220,000000,77.1488,77.1488,76.891,76.891,1318,0
+FAB.US,D,20240221,000000,76.75,77.2451,76.75,77.2451,965,0
+FAB.US,D,20240222,000000,77.16,77.71,77.16,77.45,3671,0
+FAB.US,D,20240223,000000,77.4183,78.0074,77.4183,77.73,4111,0
+FAB.US,D,20240226,000000,77.4,77.6894,77.4,77.4483,1610,0
+FAB.US,D,20240227,000000,77.8109,77.88,77.7412,77.88,6000,0
+FAB.US,D,20240228,000000,77.88,77.995,77.58,77.6235,3223,0
+FAB.US,D,20240229,000000,77.92,78.4,77.8801,78.05,4230,0
+FAB.US,D,20240301,000000,78.29,78.29,78.1516,78.24,1613,0
+FAB.US,D,20240304,000000,78.66,78.66,78.38,78.38,1059,0
+FAB.US,D,20240305,000000,78.6905,78.9558,78.342,78.5585,1991,0
+FAB.US,D,20240306,000000,77.98,78.83,77.98,78.77,4807,0
+FAB.US,D,20240307,000000,79.43,79.5301,79.26,79.3341,2893,0
+FAB.US,D,20240308,000000,79.73,79.87,79.2799,79.3506,2307,0
+FAB.US,D,20240311,000000,79.08,79.52,79.055,79.52,2702,0
+FAB.US,D,20240312,000000,79.19,79.62,79.19,79.33,4827,0
+FAB.US,D,20240313,000000,79.952,79.952,79.68,79.7657,1671,0
+FAB.US,D,20240314,000000,79.62,79.62,78.7,78.7653,1171,0
+FAB.US,D,20240315,000000,78.35,79.13,78.35,79.0688,1526,0
+FAB.US,D,20240318,000000,79.0513,79.31,78.92,78.9799,1141,0
+FAB.US,D,20240319,000000,79.254,79.599,79.254,79.599,2461,0
+FAB.US,D,20240320,000000,79.51,80.7,79.5,80.62,19494,0
+FAB.US,D,20240321,000000,80.85,81.21,80.85,81.1653,2432,0
+FAB.US,D,20240322,000000,80.4636,80.55,80.4101,80.4209,3589,0
+FAB.US,D,20240325,000000,80.37,80.955,80.37,80.4985,4323,0
+FAB.US,D,20240326,000000,80.81,80.81,80.21,80.2875,2756,0
+FAB.US,D,20240327,000000,80.55,81.9418,80.55,81.9418,4288,0
+FAB.US,D,20240328,000000,82.15,82.6238,82.15,82.6238,3728,0
+FAB.US,D,20240401,000000,82.42,82.42,81.8801,81.97,1934,0
+FAB.US,D,20240402,000000,81.83,81.83,80.89,81.06,5653,0
+FAB.US,D,20240403,000000,81.11,81.425,81.11,81.3563,5908,0
+FAB.US,D,20240404,000000,81.89,81.89,80.48,80.6568,1130,0
+FAB.US,D,20240405,000000,80.48,80.9922,80.48,80.9922,2473,0
+FAB.US,D,20240408,000000,81.55,81.55,81.24,81.285,3664,0
+FAB.US,D,20240409,000000,81.64,81.64,81.19,81.5625,5739,0
+FAB.US,D,20240410,000000,80.63,80.63,79.82,79.9113,3105,0
+FAB.US,D,20240411,000000,80.08,80.08,79.4705,79.8028,2262,0
+FAB.US,D,20240412,000000,79.49,79.49,78.6536,78.6536,692,0
+FAB.US,D,20240415,000000,78.6687,78.72,77.94,78.1117,2744,0
+FAB.US,D,20240416,000000,77.69,77.87,77.1,77.4334,7438,0
+FAB.US,D,20240417,000000,77.94,77.94,77.27,77.313,2387,0
+FAB.US,D,20240418,000000,77.91,77.91,77.34,77.46,2624,0
+FAB.US,D,20240419,000000,78.2903,78.4,78.201,78.37,3314,0
+FAB.US,D,20240422,000000,78.77,79.1325,78.77,79.0757,2000,0
+FAB.US,D,20240423,000000,79.13,79.8421,79.13,79.6722,1687,0
+FAB.US,D,20240424,000000,79.6099,79.66,79.535,79.66,441,0
+FAB.US,D,20240425,000000,79.21,79.2984,78.675,79.2984,3870,0
+FAB.US,D,20240426,000000,79.21,79.61,79.21,79.2982,1179,0
+FAB.US,D,20240429,000000,79.7001,79.7562,79.7001,79.7562,347,0
+FAB.US,D,20240430,000000,78.79,78.79,78.3075,78.3075,1739,0
+FAB.US,D,20240501,000000,77.94,78.785,77.94,78.084,2351,0
+FAB.US,D,20240502,000000,78.79,78.9624,78.53,78.9624,2233,0
+FAB.US,D,20240503,000000,79.81,79.84,79.2173,79.5272,2657,0
+FAB.US,D,20240506,000000,80.14,80.24,80.125,80.24,1757,0
+FAB.US,D,20240507,000000,80.5201,80.59,80.3928,80.3928,1761,0
+FAB.US,D,20240508,000000,80.07,80.3259,80.07,80.32,1633,0
+FAB.US,D,20240509,000000,80.25,81.21,80.25,81.21,4871,0
+FAB.US,D,20240510,000000,80.84,80.97,80.74,80.97,3295,0
+FAB.US,D,20240513,000000,81.64,81.64,81.12,81.1651,2708,0
+FAB.US,D,20240514,000000,81.58,81.8354,81.57,81.6508,1128,0
+FAB.US,D,20240515,000000,82.22,82.22,81.69,81.906,4975,0
+FAB.US,D,20240516,000000,81.748,81.91,81.748,81.7922,71202,0
+FAB.US,D,20240517,000000,81.6236,81.89,81.6236,81.88,1237,0
+FAB.US,D,20240520,000000,81.83,81.83,81.6251,81.6251,1970,0
+FAB.US,D,20240521,000000,81.51,81.5756,81.3872,81.5756,1312,0
+FAB.US,D,20240522,000000,81.1576,81.2325,80.9,80.9,884,0
+FAB.US,D,20240523,000000,81.23,81.23,79.57,79.63,2074,0
+FAB.US,D,20240524,000000,79.95,80.09,79.95,80.07,1305,0
+FAB.US,D,20240528,000000,80.38,80.38,79.7458,79.7458,3235,0
+FAB.US,D,20240529,000000,78.82,78.82,78.6527,78.6991,1317,0
+FAB.US,D,20240530,000000,79.0202,79.6371,78.96,79.6243,4122,0
+FAB.US,D,20240531,000000,80.19,81.035,79.92,81.035,4049,0
+FAB.US,D,20240603,000000,81.18,81.18,80.11,80.3931,30722,0
+FAB.US,D,20240604,000000,79.795,79.82,79.5865,79.5865,1140,0
+FAB.US,D,20240605,000000,79.62,79.7438,79.59,79.7438,1418,0
+FAB.US,D,20240606,000000,79.6632,79.7239,79.47,79.5716,2109,0
+FAB.US,D,20240607,000000,78.8435,79.45,78.8435,79.2197,8132,0
+FAB.US,D,20240610,000000,79.05,79.25,78.81,79.1746,5802,0
+FAB.US,D,20240611,000000,78.421,78.77,78.421,78.6675,1948,0
+FAB.US,D,20240612,000000,79.79,79.79,79.06,79.06,1112,0
+FAB.US,D,20240613,000000,78.8512,78.8512,78.1096,78.5526,3541,0
+FAB.US,D,20240614,000000,77.765,77.765,77.43,77.6084,1403,0
+FAB.US,D,20240617,000000,77.71,78.34,77.35,78.34,1971,0
+FAB.US,D,20240618,000000,78.5,78.56,78.25,78.29,30184,0
+FAB.US,D,20240620,000000,78.56,78.58,78.4,78.5643,7852,0
+FAB.US,D,20240621,000000,78.51,78.6432,78.35,78.6432,2276,0
+FAB.US,D,20240624,000000,79.26,79.7535,79.26,79.5492,2196,0
+FAB.US,D,20240625,000000,78.9101,78.9101,78.6798,78.6798,1337,0
+FAB.US,D,20240626,000000,78.39,78.5166,78.22,78.5166,5828,0
+FAB.US,D,20240627,000000,77.89,78.1901,77.8,78.1759,2003,0
+FAB.US,D,20240628,000000,78.51,78.78,78.51,78.76,4032,0
+FAB.US,D,20240701,000000,79.09,79.09,78.2125,78.23,5142,0
+FAB.US,D,20240702,000000,78.41,78.4372,78.11,78.4372,8147,0
+FAB.US,D,20240703,000000,78.52,78.52,78.31,78.3251,2482,0
+FAB.US,D,20240705,000000,78.36,78.36,77.4301,77.6422,1391,0
+FAB.US,D,20240708,000000,78.12,78.12,77.6365,77.8197,5464,0
+FAB.US,D,20240709,000000,77.52,78.04,77.52,77.64,52622,0
+FAB.US,D,20240710,000000,77.76,78.34,77.76,78.34,8253,0
+FAB.US,D,20240711,000000,80.05,80.4899,80.05,80.4899,32890,0
+FAB.US,D,20240712,000000,80.62,81.2869,80.62,81.02,6035,0
+FAB.US,D,20240715,000000,81.93,81.93,81.29,81.6659,1434,0
+FAB.US,D,20240716,000000,82.88,83.72,82.88,83.72,1662,0
+FAB.US,D,20240717,000000,84.43,84.43,84.02,84.02,4159,0
+FAB.US,D,20240718,000000,84.6325,84.6325,83.23,83.2963,13424,0
+FAB.US,D,20240719,000000,83.47,83.47,82.44,82.68,2590,0
+FAB.US,D,20240722,000000,82.5941,83.0922,82.55,83.0922,2704,0
+FAB.US,D,20240723,000000,82.91,83.1258,82.91,83.0384,1721,0
+FAB.US,D,20240724,000000,83.19,83.19,82.25,82.44,3533,0
+FAB.US,D,20240725,000000,82.42,83.712,82.42,83.19,3545,0
+FAB.US,D,20240726,000000,84.335,84.576,84.2072,84.5069,3191,0
+FAB.US,D,20240729,000000,84.34,84.34,84.1,84.275,1796,0
+FAB.US,D,20240730,000000,84.59,85.0857,84.59,85.0857,3438,0
+FAB.US,D,20240731,000000,85.48,86.12,85.1605,85.1605,2365,0
+FAB.US,D,20240801,000000,85.292,85.292,82.9638,83.4048,1805,0
+FAB.US,D,20240802,000000,81.0173,81.1102,80.875,81.1102,992,0
+FAB.US,D,20240805,000000,78.56,79.1875,78.0225,79.06,8540,0
+FAB.US,D,20240806,000000,79.775,80.04,79.26,79.3836,2707,0
+FAB.US,D,20240807,000000,80.34,80.58,78.8998,78.8998,2531,0
+FAB.US,D,20240808,000000,79.49,80.29,79.49,80.1823,2199,0
+FAB.US,D,20240809,000000,79.9415,80.215,79.86,80.172,6387,0
+FAB.US,D,20240812,000000,79.68,79.7,79.4617,79.4617,9682,0
+FAB.US,D,20240813,000000,79.6,80.36,79.6,80.27,14135,0
+FAB.US,D,20240814,000000,80.42,80.42,80.12,80.3217,14073,0
+FAB.US,D,20240815,000000,81.26,81.6903,81.1908,81.5309,1959,0
+FAB.US,D,20240816,000000,81.8725,81.91,81.8553,81.9041,27101,0
+FAB.US,D,20240819,000000,82.18,82.5572,82.18,82.5572,1762,0
+FAB.US,D,20240820,000000,82.36,82.36,81.75,81.75,2514,0
+FAB.US,D,20240821,000000,82.2248,82.4193,82.2248,82.4193,666,0
+FAB.US,D,20240822,000000,82.55,82.55,82.1636,82.1636,877,0
+FAB.US,D,20240823,000000,83.85,84.1156,83.85,84.1156,1009,0
+FAB.US,D,20240826,000000,84.7113,84.7113,84.33,84.33,608,0
+FAB.US,D,20240827,000000,84.12,84.12,83.6699,83.8228,2316,0
+FAB.US,D,20240828,000000,83.75,83.75,83.5252,83.7015,708,0
+FAB.US,D,20240829,000000,84.06,84.3547,83.87,83.9841,1106,0
+FAB.US,D,20240830,000000,84.09,84.5361,84.09,84.5361,417,0
+FAB.US,D,20240903,000000,83.5306,83.5306,83.1848,83.1848,1860,0
+FAB.US,D,20240904,000000,83.07,83.07,82.9763,82.9763,848,0
+FAB.US,D,20240905,000000,82.6,83.0899,82.2401,82.267,1422,0
+FAB.US,D,20240906,000000,81.72,81.72,81.1301,81.2509,569,0
+FAB.US,D,20240909,000000,81.59,81.9175,81.32,81.32,8856,0
+FAB.US,D,20240910,000000,81.34,81.34,80.42,80.81,9996,0
+FAB.US,D,20240911,000000,79.13,80.6213,79.13,80.6213,949,0
+FAB.US,D,20240912,000000,80.995,81.1999,80.92,81.1999,2236,0
+FAB.US,D,20240913,000000,82.6916,82.6916,82.6916,82.6916,513,0
+FAB.US,D,20240916,000000,83.17,83.36,83.17,83.36,2516,0
+FAB.US,D,20240917,000000,83.65,84.3332,83.65,83.8859,869,0
+FAB.US,D,20240918,000000,84.01,84.483,83.65,83.9144,1688,0
+FAB.US,D,20240919,000000,84.75,85.16,84.75,85.0249,12021,0
+FAB.US,D,20240920,000000,84.11,84.6019,84.11,84.2825,991,0
+FAB.US,D,20240923,000000,84.69,84.69,84.24,84.5265,3132,0
+FAB.US,D,20240924,000000,84.9474,84.9474,84.42,84.42,626,0
+FAB.US,D,20240925,000000,84.01,84.01,83.4931,83.4931,855,0
+FAB.US,D,20240926,000000,83.62,83.69,83.28,83.6594,4050,0
+FAB.US,D,20240927,000000,84.765,84.7787,84.05,84.2648,2097,0
+FAB.US,D,20240930,000000,84.08,84.4891,84.08,84.4891,2231,0
+FAB.US,D,20241001,000000,83.4753,84.16,83.4753,84,11379,0
+FAB.US,D,20241002,000000,83.6152,83.75,83.6001,83.6048,1047,0
+FAB.US,D,20241003,000000,82.81,83.3818,82.81,83.3818,710,0
+FAB.US,D,20241004,000000,84.04,84.2167,83.805,84.2167,1474,0
+FAB.US,D,20241007,000000,83.85,83.85,83.11,83.4999,7358,0
+FAB.US,D,20241008,000000,83.025,83.225,83.02,83.0991,10406,0
+FAB.US,D,20241009,000000,83.59,83.59,83.4606,83.4606,1434,0
+FAB.US,D,20241010,000000,83.2436,83.33,83.0873,83.32,3517,0
+FAB.US,D,20241011,000000,84.3099,84.4228,84.3099,84.4228,1224,0
+FAB.US,D,20241014,000000,84.3,84.8491,84.287,84.8491,786,0
+FAB.US,D,20241015,000000,85.3672,85.3672,84.38,84.445,1824,0
+FAB.US,D,20241016,000000,84.94,85.5968,84.94,85.5381,2187,0
+FAB.US,D,20241017,000000,85.65,85.6647,85.17,85.6647,5237,0
+FAB.US,D,20241018,000000,85.61,85.61,85.255,85.6,2963,0
+FAB.US,D,20241021,000000,84.41,84.41,84.101,84.1727,903,0
+FAB.US,D,20241022,000000,83.53,83.8683,83.53,83.8683,1279,0
+FAB.US,D,20241023,000000,83.53,83.6,83.015,83.5231,6813,0
+FAB.US,D,20241024,000000,83.6323,83.8353,83.4273,83.8353,2073,0
+FAB.US,D,20241025,000000,83.7,83.7,83.19,83.2476,2350,0
+FAB.US,D,20241028,000000,83.8,84.1828,83.8,84.1828,1695,0
+FAB.US,D,20241029,000000,83.59,83.59,83.28,83.4155,2302,0
+FAB.US,D,20241030,000000,83.6101,84.2007,83.561,83.561,1018,0
+FAB.US,D,20241031,000000,83.51,83.51,82.7545,82.7545,834,0
+FAB.US,D,20241101,000000,83.22,83.22,82.4825,82.4825,672,0
+FAB.US,D,20241104,000000,82.99,83.16,82.63,82.63,3148,0
+FAB.US,D,20241105,000000,82.35,83.6625,82.35,83.6625,2110,0
+FAB.US,D,20241106,000000,86.77,87.7,86.77,87.7,2222,0
+FAB.US,D,20241107,000000,87.49,87.5299,87.1263,87.1263,435,0
+FAB.US,D,20241108,000000,87.2909,87.2909,87.2909,87.2909,196,0
+FAB.US,D,20241111,000000,88.2503,88.4075,88.2503,88.32,1995,0
+FAB.US,D,20241112,000000,87.6599,87.6599,87.388,87.388,281,0
+FAB.US,D,20241113,000000,87.6868,87.7354,87.2578,87.2578,1462,0
+FAB.US,D,20241114,000000,86.94,86.9416,86.8177,86.8177,1050,0
+FAB.US,D,20241115,000000,86.495,86.565,86.2944,86.482,1857,0
+FAB.US,D,20241118,000000,86.83,87.05,86.7241,86.7241,3200,0
+FAB.US,D,20241119,000000,85.84,86.2882,85.84,86.2882,2206,0
+FAB.US,D,20241120,000000,86.095,86.46,86.0274,86.46,1091,0
+FAB.US,D,20241121,000000,87.6855,87.9274,87.65969,87.7783,1797,0
+FAB.US,D,20241122,000000,88.04,88.9518,88.04,88.9518,752,0
+FAB.US,D,20241125,000000,90.2747,90.3,90.1603,90.1603,1007,0
+FAB.US,D,20241126,000000,89.33,89.42,89.07,89.3906,31912,0
+FAB.US,D,20241127,000000,89.795,89.795,89.5209,89.5209,3938,0
+FAB.US,D,20241129,000000,89.62,89.7373,89.62,89.7373,611,0
+FAB.US,D,20241202,000000,89.155,89.5593,89.0613,89.5189,1338,0
+FAB.US,D,20241203,000000,89.45,89.45,88.88,88.9409,2387,0
+FAB.US,D,20241204,000000,88.4859,88.4859,87.9801,88.47,14676,0
+FAB.US,D,20241205,000000,88.7,88.7,87.91,87.9931,1376,0
+FAB.US,D,20241206,000000,87.8287,87.8287,87.3265,87.5567,3989,0
+FAB.US,D,20241209,000000,87.68,88.17,87.36,87.4451,2670,0
+FAB.US,D,20241210,000000,86.6183,87.42,86.6183,86.919,2709,0
+FAB.US,D,20241211,000000,87.51,87.51,86.97,87.1784,1824,0
+FAB.US,D,20241212,000000,86.89,86.89,86.5719,86.5719,3941,0
+FAB.US,D,20241213,000000,85.5752,85.5752,85.33928,85.5028,1956,0
+FAB.US,D,20241216,000000,85.16,85.4103,84.81,84.8834,1617,0
+FAB.US,D,20241217,000000,84.5398,84.5398,83.85,83.95,13825,0
+FAB.US,D,20241218,000000,84.26,84.26,81.345,81.3834,3943,0
+FAB.US,D,20241219,000000,81.4009,81.41,81.01,81.0191,2579,0
+FAB.US,D,20241220,000000,80.84,82.27,80.84,81.8331,1563,0
+FAB.US,D,20241223,000000,81.58,82.0958,81.47,82.0958,1348,0
+FAB.US,D,20241224,000000,82.4464,82.7467,82.4464,82.7467,1395,0
+FAB.US,D,20241226,000000,82.32,82.9704,82.32,82.97,1647,0
+FAB.US,D,20241227,000000,82.58,82.58,82.1788,82.36,2224,0
+FAB.US,D,20241230,000000,81.94,82.27,81.32,82.0485,2233,0
+FAB.US,D,20241231,000000,82.48,82.674,82.195,82.48,3874,0
+FAB.US,D,20250102,000000,83.12,83.12,81.8796,82.24,2475,0
+FAB.US,D,20250103,000000,82.2612,82.77,82.1815,82.7465,20182,0
+FAB.US,D,20250106,000000,83.86,83.86,82.6019,82.6019,4277,0
+FAB.US,D,20250107,000000,83.165,83.165,82.4483,82.4483,1906,0
+FAB.US,D,20250108,000000,82.05,82.47,81.64,82.3683,4452,0
+FAB.US,D,20250110,000000,81.8,81.8,81.22,81.2744,4084,0
+FAB.US,D,20250113,000000,81.1,82.3201,81.1,82.3201,595,0
+FAB.US,D,20250114,000000,82.8217,83.2948,82.8217,83.2948,723,0
+FAB.US,D,20250115,000000,84.8,84.8,84.1,84.3722,2096,0
+FAB.US,D,20250116,000000,84.23,84.7834,84.23,84.7834,1338,0
+FAB.US,D,20250117,000000,85.295,85.295,84.435,85.1113,3162,0
+FAB.US,D,20250121,000000,85.65,85.88,85.65,85.8694,1786,0
+FAB.US,D,20250122,000000,85.62,85.62,85.0197,85.0197,500,0
+FAB.US,D,20250123,000000,84.955,85.2879,84.925,85.2879,1557,0
+FAB.US,D,20250124,000000,85.11,85.42,85.08,85.1694,3426,0
+FAB.US,D,20250127,000000,84.89,86.03,84.89,86.01,3043,0
+FAB.US,D,20250128,000000,84.9712,85.25,84.9712,85.1199,1621,0
+FAB.US,D,20250129,000000,85.35,85.36,84.88,84.88,1198,0
+FAB.US,D,20250130,000000,85.14,85.7376,85.14,85.3466,4343,0
+FAB.US,D,20250131,000000,85.26,85.26,84.27,84.27,2783,0
+FAB.US,D,20250203,000000,83.07,83.58,82.64,83.3512,1926,0
+FAB.US,D,20250204,000000,83.21,83.9249,83.21,83.9249,1549,0
+FAB.US,D,20250205,000000,83.93,84.215,83.93,84.1884,2615,0
+FAB.US,D,20250206,000000,83.98,83.98,83.59,83.682,692,0
+FAB.US,D,20250207,000000,83.6,83.6,82.81,82.8963,1899,0
+FAB.US,D,20250210,000000,83.17,83.348,82.9401,83.1963,2584,0
+FAB.US,D,20250211,000000,82.9609,83.5624,82.9609,83.5624,2516,0
+FAB.US,D,20250212,000000,82.69,82.85,82.56,82.6119,2844,0
+FAB.US,D,20250213,000000,82.945,83.4084,82.83,83.4084,989,0
+FAB.US,D,20250214,000000,83.83,83.83,83.621,83.6434,1388,0
+FAB.US,D,20250218,000000,83.55,84.1011,83.55,84.1011,1953,0
+FAB.US,D,20250219,000000,83.7399,83.95,83.7399,83.95,728,0
+FAB.US,D,20250220,000000,83.67,83.8118,83.57,83.8118,109572,0
+FAB.US,D,20250221,000000,83.73,83.73,82.3594,82.4288,5002,0
+FAB.US,D,20250224,000000,82.65,82.835,82.43,82.43,1930,0
+FAB.US,D,20250225,000000,82.51,82.75,82.44,82.6939,2542,0
+FAB.US,D,20250226,000000,82.95,82.95,81.839,82.0105,2318,0
+FAB.US,D,20250227,000000,82.0253,82.2,81.564,81.564,2934,0
+FAB.US,D,20250228,000000,81.6,82.31,81.28,82.31,2695,0
+FAB.US,D,20250303,000000,82.36,82.44,80.51,80.6969,2528,0
+FAB.US,D,20250304,000000,79.4276,80.0864,79.0912,79.2825,1340,0
+FAB.US,D,20250305,000000,79.225,79.97,79.225,79.9467,628,0
+FAB.US,D,20250306,000000,79.27,79.8201,79.27,79.7278,1960,0
+FAB.US,D,20250307,000000,79.62,80.8,79.62,80.6253,1727,0
+FAB.US,D,20250310,000000,80.61,80.62,79.37,79.64,3052,0
+FAB.US,D,20250311,000000,79.62,79.62,78.4678,78.7562,2969,0
+FAB.US,D,20250312,000000,77.9701,78.61,77.9701,78.1255,2753,0
+FAB.US,D,20250313,000000,78.281,78.45,77.03,77.3278,2693,0
+FAB.US,D,20250314,000000,78.09,79.0155,78.04,79.0155,6234,0
+FAB.US,D,20250317,000000,78.85,80.08,78.85,79.9428,3477,0
+FAB.US,D,20250318,000000,79.72,79.805,79.4967,79.6982,4500,0
+FAB.US,D,20250319,000000,80.3993,80.53,80.3993,80.47,729,0
+FAB.US,D,20250320,000000,80.535,80.535,80.0533,80.14,1146,0
+FAB.US,D,20250324,000000,79.82,80.85,79.82,80.85,1610,0
+FAB.US,D,20250325,000000,80.71,80.73,80.2876,80.4068,3365,0
+FAB.US,D,20250326,000000,80.55,81.1367,80.55,80.6591,1759,0
+FAB.US,D,20250327,000000,80.24,80.5,80.11,80.24,4593,0
+FAB.US,D,20250328,000000,80.2,80.2,78.94,78.99,1416,0
+FAB.US,D,20250331,000000,78.55,79.7699,78.55,79.51,842,0
+FAB.US,D,20250401,000000,79.36,79.76,78.95,79.76,3176,0
+FAB.US,D,20250402,000000,79.09,80.56,79.09,80.56,1243,0
+FAB.US,D,20250403,000000,76.378,76.6783,75.521,75.75,1170,0
+FAB.US,D,20250404,000000,73.29,73.29,71.7637,71.86,6798,0
+FAB.US,D,20250407,000000,69.96,72.8,69.711,70.67,8027,0
+FAB.US,D,20250408,000000,72.3,72.3,68.005,68.87,3034,0
+FAB.US,D,20250409,000000,67.96,74.91,67.96,74.91,4175,0
+FAB.US,D,20250410,000000,72.61,72.6572,70.31,71.69,3042,0
+FAB.US,D,20250411,000000,70.5688,72.55,70.5688,72.55,3531,0
+FAB.US,D,20250414,000000,72.95,73.54,72.81,73.27,6617,0
+FAB.US,D,20250415,000000,73.37,73.76,72.9,72.9,2696,0
+FAB.US,D,20250416,000000,72.93,73.0604,72.18,72.18,1525,0
+FAB.US,D,20250417,000000,72.32,73.511,72.32,73.1695,3888,0
+FAB.US,D,20250422,000000,73.3091,73.83,72.9397,73.83,1955,0
+FAB.US,D,20250423,000000,75.22,76.0249,74.09,74.3234,3356,0
+FAB.US,D,20250424,000000,74.12,75.625,74.12,75.625,1069,0
+FAB.US,D,20250425,000000,74.84,75.31,74.715,75.31,1005,0
+FAB.US,D,20250428,000000,75.75,75.7594,75.22,75.58,1034,0
+FAB.US,D,20250429,000000,75.21,75.85,74.97,75.85,2008,0
+FAB.US,D,20250430,000000,74.7,75.57,74.7,75.57,7885,0
+FAB.US,D,20250501,000000,75.65,75.65,75.6,75.6,677,0
+FAB.US,D,20250502,000000,76.225,77.015,76.225,77,3092,0
+FAB.US,D,20250505,000000,76.22,76.86,76.22,76.47,2858,0
+FAB.US,D,20250506,000000,75.7513,76.28,75.65,75.9888,1567,0
+FAB.US,D,20250507,000000,76.25,76.34,74.8291,76.157,2797,0
+FAB.US,D,20250508,000000,76.77,77.7804,76.72,77.4068,1136,0
+FAB.US,D,20250509,000000,77.56,77.56,77.1512,77.3,572,0
+FAB.US,D,20250512,000000,79.865,80.127,79.68,80.11,1703,0
+FAB.US,D,20250513,000000,80.2468,80.69,80.2468,80.57,3250,0
+FAB.US,D,20250514,000000,79.771,79.88,79.771,79.88,809,0
+FAB.US,D,20250515,000000,79.73,80.24,79.73,80.24,1500,0
+FAB.US,D,20250516,000000,80.3701,80.88,80.3701,80.88,633,0
+FAB.US,D,20250519,000000,80.3211,80.55,80.3211,80.55,2077,0
+FAB.US,D,20250520,000000,80.81,80.81,80.2765,80.36,1555,0
+FAB.US,D,20250521,000000,79.28,79.4747,78.17,78.17,3960,0
+FAB.US,D,20250522,000000,77.58,78.39,77.58,78.1254,4241,0
+FAB.US,D,20250523,000000,77.2,77.83,77.2,77.8,1646,0
+FAB.US,D,20250527,000000,78.91,79.45,78.48,79.45,2751,0
+FAB.US,D,20250528,000000,79.3012,79.3012,78.31,78.51,2217,0
+FAB.US,D,20250529,000000,78.3616,78.91,78.3616,78.91,2287,0
+FAB.US,D,20250602,000000,78.4,78.4,77.92,78.21,2816,0
+FAB.US,D,20250603,000000,78.19,79.46,78.19,79.3739,2077,0
+FAB.US,D,20250604,000000,79.425,79.51,79.02,79.02,3478,0
+FAB.US,D,20250605,000000,78.64,79.101,78.63,78.71,3848,0
+FAB.US,D,20250606,000000,79.28,79.7405,79.28,79.7405,2857,0
+FAB.US,D,20250609,000000,80.12,80.6414,79.85,80.15,3483,0
+FAB.US,D,20250610,000000,80.985,81.2905,80.885,80.99,2594,0
+FAB.US,D,20250611,000000,81.13,81.13,80.7511,80.7511,1530,0
+FAB.US,D,20250612,000000,80.29,80.73,80.29,80.73,2269,0
+FAB.US,D,20250613,000000,80.22,80.4199,79.7321,79.7321,1959,0
+FAB.US,D,20250616,000000,80.6,80.61,80.3041,80.52,3524,0
+FAB.US,D,20250617,000000,80.49,80.49,79.69,79.81,2281,0
+FAB.US,D,20250618,000000,79.66,80.27,79.66,79.79,2818,0
+FAB.US,D,20250620,000000,80.13,80.14,80.13,80.14,919,0
+FAB.US,D,20250623,000000,79.54,80.5543,79.54,80.5543,663,0
+FAB.US,D,20250624,000000,81.4422,81.4422,81.08,81.08,830,0
+FAB.US,D,20250625,000000,80.6608,80.6608,80.45,80.45,979,0
+FAB.US,D,20250626,000000,80.677,81.27,80.677,81.27,1546,0
+FAB.US,D,20250627,000000,81.45,81.47,80.8901,81.15,2302,0
+FAB.US,D,20250630,000000,81.29,81.37,81.21,81.27,2930,0
+FAB.US,D,20250701,000000,82.18546,83.4989,82.18546,83.295,2272,0
+FAB.US,D,20250702,000000,83.07,84.09,83.07,84.02,1501,0
+FAB.US,D,20250703,000000,84.2183,84.54,84.21,84.2913,1091,0
+FAB.US,D,20250707,000000,84.14,84.14,82.99,83.28,3799,0
+FAB.US,D,20250708,000000,83.47,84.15,83.47,84.06,2118,0
+FAB.US,D,20250709,000000,83.74,84.16,83.74,84.16,585,0
+FAB.US,D,20250710,000000,83.98,85.2597,83.98,84.82,1741,0
+FAB.US,D,20250711,000000,84.07,84.3544,84.0146,84.2038,1275,0
+FAB.US,D,20250714,000000,83.6699,83.9724,83.63,83.9724,2665,0
+FAB.US,D,20250715,000000,83.7439,83.7439,82.1,82.21,1754,0
+FAB.US,D,20250716,000000,82.275,82.4008,82.0712,82.4008,1646,0
+FAB.US,D,20250717,000000,82.67,83.1733,82.67,83.1733,2969,0
+FAB.US,D,20250718,000000,83.07,83.07,82.5814,82.7956,1456,0
+FAB.US,D,20250721,000000,83.04,83.11,82.52,82.61,1544,0
+FAB.US,D,20250722,000000,83.5852,84.4485,83.5852,84.4485,866,0
+FAB.US,D,20250723,000000,85.0911,85.3094,84.85,85.3094,1919,0
+FAB.US,D,20250724,000000,84.52,84.52,84.26,84.3788,597,0
+FAB.US,D,20250725,000000,84.04,84.784,84.04,84.784,242,0
+FAB.US,D,20250728,000000,84.5647,84.635,84.33,84.3909,1473,0
+FAB.US,D,20250729,000000,84.2376,84.2376,83.99,84.105,2104,0
+FAB.US,D,20250730,000000,84.05,84.05,82.84,83.0317,1651,0
+FAB.US,D,20250731,000000,82.52,82.756,82.1,82.2149,2033,0
+FAB.US,D,20250801,000000,81.64,81.64,80.81,81.1545,1037,0
+FAB.US,D,20250804,000000,81.71,82.1513,81.71,82.1513,960,0
+FAB.US,D,20250805,000000,81.9839,82.707,81.9839,82.707,952,0
+FAB.US,D,20250806,000000,82.75,82.765,82.39,82.4209,3538,0
+FAB.US,D,20250807,000000,83.2294,83.2294,82.18,82.3294,1503,0
+FAB.US,D,20250808,000000,82.52,82.765,82.511,82.6903,1102,0
+FAB.US,D,20250811,000000,82.91,82.91,82.2449,82.4222,2479,0
+FAB.US,D,20250812,000000,83.04,84.2606,83.04,84.2606,1994,0
+FAB.US,D,20250813,000000,85.25,86.1322,85.25,86.1322,1287,0
+FAB.US,D,20250814,000000,84.9701,85.5898,84.9701,85.5898,892,0
+FAB.US,D,20250815,000000,85.55,85.55,85.1218,85.1218,267,0
+FAB.US,D,20250818,000000,85.19,85.2092,85,85.0891,3027,0
+FAB.US,D,20250819,000000,84.96,86.201,84.96,85.6106,3169,0
+FAB.US,D,20250820,000000,85.24984,85.34,85.2466,85.2466,29784,0
+FAB.US,D,20250821,000000,84.86,85.1411,84.86,85.1411,2247,0
+FAB.US,D,20250822,000000,85.74,87.9452,85.74,87.9179,1480,0
+FAB.US,D,20250825,000000,87.5159,87.5159,87.4346,87.4346,560,0
+FAB.US,D,20250826,000000,87.1781,87.3327,87.1781,87.3327,1629,0
+FAB.US,D,20250827,000000,87.58,87.9674,87.58,87.9674,903,0
+FAB.US,D,20250828,000000,87.33,87.6828,87.07,87.6828,2323,0
+FAB.US,D,20250829,000000,87.64,87.79,87.6,87.7753,2834,0
+FAB.US,D,20250902,000000,86.99,87.3291,86.74,87.3291,3702,0
+FAB.US,D,20250903,000000,87.09,87.09,86.725,86.9339,2292,0
+FAB.US,D,20250904,000000,87.28,88.0239,87.28,88.0239,2191,0
+FAB.US,D,20250905,000000,87.81,88.1226,87.7198,88.1226,1409,0
+FAB.US,D,20250908,000000,88.5,88.5,87.121,87.802,2984,0
+FAB.US,D,20250909,000000,87.67,87.67,87.13,87.2316,10172,0
+FAB.US,D,20250910,000000,87.055,87.1381,86.82,87.1381,734,0
+FAB.US,D,20250911,000000,87.16,88.6021,87.16,88.6021,1996,0
+FAB.US,D,20250912,000000,88.44,88.44,87.674,87.6815,1179,0
+FAB.US,D,20250915,000000,87.8935,87.8935,87.2877,87.2877,2492,0
+FAB.US,D,20250916,000000,87.45,87.45,86.92,87.3233,1260,0
+FAB.US,D,20250917,000000,87.59,87.76,87.252,87.252,1523,0
+FAB.US,D,20250918,000000,87.37,88.1605,87.37,88.1605,3496,0
+FAB.US,D,20250919,000000,87.67,87.67,87.3034,87.3034,1556,0
+FAB.US,D,20250922,000000,87.03,87.1566,86.84,87.1566,849,0
+FAB.US,D,20250923,000000,87.745,87.745,87.26,87.2962,1579,0
+FAB.US,D,20250924,000000,87.41,87.68,87.41,87.435,3014,0
+FAB.US,D,20250925,000000,86.6366,86.6366,86.04,86.2516,6502,0
+FAB.US,D,20250926,000000,86.83,87.2953,86.83,87.2953,1235,0
+FAB.US,D,20250929,000000,86.78,87.0464,86.72,87.0464,3153,0
+FAB.US,D,20250930,000000,86.95,87.2647,86.465,87.2647,2225,0
+FAB.US,D,20251001,000000,86.92,87.7701,86.92,87.7663,2037,0
+FAB.US,D,20251002,000000,87.375,87.7,87.36,87.6825,3804,0
+FAB.US,D,20251003,000000,88.51,88.69,88.4275,88.4275,665,0
+FAB.US,D,20251006,000000,88.52,88.53,88.1539,88.1539,1015,0
+FAB.US,D,20251007,000000,88.02,88.02,87.211,87.3525,1053,0
+FAB.US,D,20251009,000000,87.54,87.54,86.27,86.3633,2316,0
+FAB.US,D,20251010,000000,85.405,85.405,84.1272,84.1272,1870,0
+FAB.US,D,20251013,000000,84.92,85.205,84.8374,85.0841,1396,0
+FAB.US,D,20251014,000000,85.1024,86.37,85.1024,86.2588,2210,0
+FAB.US,D,20251015,000000,86.43,86.7294,85.605,86.1312,2957,0
+FAB.US,D,20251017,000000,85.4197,85.4735,85.1529,85.4735,1881,0
+FAB.US,D,20251020,000000,85.66,86.4406,85.66,86.4406,1473,0
+FAB.US,D,20251021,000000,87.165,87.165,86.97,87.046,2061,0
+FAB.US,D,20251022,000000,86.9522,87.045,86.48,86.6065,1941,0
+FAB.US,D,20251023,000000,86.7,87.165,86.685,87.0583,1758,0
+FAB.US,D,20251024,000000,87.82,87.82,87.2184,87.2184,633,0
+FAB.US,D,20251027,000000,87.59,87.59,87.2501,87.4211,451,0
+FAB.US,D,20251028,000000,87.13,87.13,86.8451,86.8451,1362,0
+FAB.US,D,20251029,000000,86.607,86.607,85.7119,85.7119,662,0
+FAB.US,D,20251030,000000,85.63,85.7384,85.2206,85.2206,1341,0
+FAB.US,D,20251031,000000,85.379,85.5971,85.11,85.5971,975,0
+FAB.US,D,20251103,000000,84.52,85.3558,84.4282,85.3558,1589,0
+FAB.US,D,20251104,000000,84.71,85.18,84.71,85.0596,2271,0
+FAB.US,D,20251105,000000,85.23,85.9599,85.23,85.6329,699,0
+FAB.US,D,20251106,000000,85.49,85.72,85.0031,85.0031,1431,0
+FAB.US,D,20251110,000000,86.035,86.1422,86.02,86.1422,1985,0
+FAB.US,D,20251111,000000,86.03,87,86.03,86.8103,1223,0
+FAB.US,D,20251112,000000,87.12,87.12,86.9794,86.9794,298,0
+FAB.US,D,20251113,000000,87.16,87.16,86.3107,86.3107,5059,0
+FAB.US,D,20251114,000000,86.04,86.2,85.65,86.0795,6569,0
+FAB.US,D,20251117,000000,85.766,85.85,84.4914,84.4914,2200,0
+FAB.US,D,20251118,000000,85.1918,85.1918,84.9208,84.9208,808,0
+FAB.US,D,20251119,000000,84.7479,84.7479,84.1812,84.4378,1279,0
+FAB.US,D,20251120,000000,85.5756,85.5756,83.7562,83.7562,1564,0
+FAB.US,D,20251121,000000,84.915,86.141,84.82,85.8901,2184,0
+FAB.US,D,20251124,000000,86.18,86.2179,86.08,86.2179,1100,0
+FAB.US,D,20251125,000000,87.29,87.98,87.28,87.8405,3949,0
+FAB.US,D,20251126,000000,88.23,88.75,88.23,88.5522,762,0
+FAB.US,D,20251128,000000,88.67,88.95,88.67,88.8588,1453,0
+FAB.US,D,20251201,000000,88.9,88.93,88.6041,88.6041,1955,0
+FAB.US,D,20251202,000000,88.15,88.3523,88.15,88.3523,1185,0
+FAB.US,D,20251203,000000,89.435,89.435,89.31,89.37,1045,0
+FAB.US,D,20251204,000000,89.28,89.28,89.0101,89.1235,1263,0
+FAB.US,D,20251205,000000,89.61,89.67,89.195,89.195,3295,0
+FAB.US,D,20251208,000000,88.93,88.93,88.5516,88.5516,948,0
+FAB.US,D,20251209,000000,88.9,88.9,88.675,88.675,476,0
+FAB.US,D,20251210,000000,88.81,90.5202,88.81,90.5202,1181,0
+FAB.US,D,20251211,000000,91.31,91.31,91.2,91.2,977,0
+FAB.US,D,20251212,000000,91.26,91.26,90.144,90.374,1512,0
+FAB.US,D,20251215,000000,90.275,90.4824,90.275,90.4824,1300,0
+FAB.US,D,20251216,000000,90.21,90.21,89.38,89.5454,2226,0
+FAB.US,D,20251218,000000,90.17,90.17,89.7023,89.7023,598,0
+FAB.US,D,20251219,000000,89.48,89.5872,89.48,89.5587,1433,0
+FAB.US,D,20251222,000000,89.85,90.0654,89.85,90.0654,815,0
+FAB.US,D,20251223,000000,89.825,89.92,89.761,89.761,909,0
+FAB.US,D,20251224,000000,89.64,90.0831,89.64,90.0831,189,0
+FAB.US,D,20251226,000000,90.05,90.05,90.05,90.05,382,0
+FAB.US,D,20251229,000000,89.76,89.92,89.76,89.8927,1521,0
+FAB.US,D,20251230,000000,89.94,90.02,89.8799,89.8799,1807,0
+FAB.US,D,20251231,000000,89.87,89.87,89.1547,89.1547,1230,0
+FAB.US,D,20260102,000000,88.961,89.9112,88.961,89.9112,2293,0
+FAB.US,D,20260105,000000,90.43,91.08,90.43,90.9179,1852,0
+FAB.US,D,20260106,000000,91.71,91.824,91.71,91.824,523,0
+FAB.US,D,20260108,000000,89.54,92.4438,89.54,92.4438,883,0
+FAB.US,D,20260109,000000,92.49,92.89,92.49,92.8634,1378,0
+FAB.US,D,20260112,000000,92.35,92.605,92.24,92.5008,3470,0
+FAB.US,D,20260114,000000,92.1,93.12,92.1,93.029,1653,0
+FAB.US,D,20260115,000000,93.49,93.8599,93.49,93.6601,1175,0
+FAB.US,D,20260116,000000,93.1801,93.25,93.09,93.2013,1142,0
+FAB.US,D,20260120,000000,92.44,92.59,92.045,92.0753,1753,0
+FAB.US,D,20260121,000000,93.94,94.0741,93.94,94.0741,605,0
+FAB.US,D,20260122,000000,93.97,94.53,93.97,94.1578,944,0
+FAB.US,D,20260123,000000,93.569,93.569,93.23,93.3457,903,0
+FAB.US,D,20260126,000000,93.21,93.4836,93.2055,93.4836,803,0
+FAB.US,D,20260127,000000,93.45,93.475,93.45,93.475,942,0
+FAB.US,D,20260128,000000,93.5802,93.5802,93.02,93.1476,1025,0
+FAB.US,D,20260129,000000,93.38,93.7815,93.38,93.7815,592,0
+FAB.US,D,20260130,000000,93.37,93.9217,93.37,93.9217,574,0
+FAB.US,D,20260202,000000,94.06,94.3541,93.95,94.3541,43962,0
+FAB.US,D,20260204,000000,96.815,97.0684,96.815,97.0684,3003,0
+FAB.US,D,20260205,000000,96.631,96.7838,96.095,96.3239,1150,0
+FAB.US,D,20260206,000000,97.73,98.0525,97.73,98.0525,955,0
+FAB.US,D,20260209,000000,97.5,97.85,97.25,97.6388,1475,0
+FAB.US,D,20260210,000000,97.83,98.1675,97.82,98.0424,3008,0
+FAB.US,D,20260211,000000,98.57,98.6441,98.32,98.4891,2285,0
+FAB.US,D,20260212,000000,99.16,99.1601,96.71,97.3547,1804,0
+FAB.US,D,20260213,000000,97.2601,98.5543,97.2601,98.2399,1041,0
+FAB.US,D,20260217,000000,98.19,98.19,97.41,97.9118,8985,0
+FAB.US,D,20260218,000000,97.77,98.45,97.77,98.45,645,0
diff --git a/daily/us/nasdaq etfs/fad.us.txt b/daily/us/nasdaq etfs/fad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..479a66ac6531ea570f6395b559e1b9a21d538c25
--- /dev/null
+++ b/daily/us/nasdaq etfs/fad.us.txt	
@@ -0,0 +1,4594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAD.US,D,20070510,000000,28.6444,28.6634,28.6444,28.6634,1874.475946266,0
+FAD.US,D,20070511,000000,28.6634,28.6734,28.6534,28.6734,2395.7205944255,0
+FAD.US,D,20070523,000000,29.3877,29.3877,29.3677,29.3677,1147.7406195051,0
+FAD.US,D,20070525,000000,28.9317,28.9707,28.9317,28.9707,1566.741125141,0
+FAD.US,D,20070529,000000,29.0075,29.0075,29.0075,29.0075,939.24276024129,0
+FAD.US,D,20070601,000000,29.692,29.7009,29.663,29.663,1978.7248758979,0
+FAD.US,D,20070607,000000,28.9707,28.9707,28.7312,28.7412,1251.989549137,0
+FAD.US,D,20070608,000000,28.6634,28.6634,28.6634,28.6634,939.24276024129,0
+FAD.US,D,20070614,000000,29.2999,29.3089,29.2999,29.3089,729.74250742333,0
+FAD.US,D,20070615,000000,29.653,29.653,29.653,29.653,307.73482112495,0
+FAD.US,D,20070618,000000,29.6052,29.6052,29.4824,29.5014,4070.720223415,0
+FAD.US,D,20070619,000000,29.3388,29.4824,29.3388,29.4824,3022.2165657711,0
+FAD.US,D,20070621,000000,28.9417,29.2619,28.9417,29.2619,3125.4631018488,0
+FAD.US,D,20070622,000000,29.2121,29.2121,28.9507,28.9507,3022.2165657711,0
+FAD.US,D,20070626,000000,28.9118,28.9118,28.7612,28.7612,1772.2318037424,0
+FAD.US,D,20070627,000000,28.6444,28.9707,28.6444,28.9707,4273.2037213539,0
+FAD.US,D,20070628,000000,29.1233,29.1831,29.1233,29.1831,5629.4422001228,0
+FAD.US,D,20070629,000000,29.2999,29.2999,28.9896,28.9896,3857.2103963804,0
+FAD.US,D,20070702,000000,29.3089,29.3089,29.3089,29.3089,1669.9876612188,0
+FAD.US,D,20070703,000000,29.5393,29.5482,29.5104,29.5482,9900.6411343684,0
+FAD.US,D,20070705,000000,29.5662,29.6052,29.4924,29.6052,5733.6911297547,0
+FAD.US,D,20070706,000000,29.7378,29.8067,29.7378,29.8067,6357.1799204378,0
+FAD.US,D,20070710,000000,29.682,29.7009,29.4445,29.4445,12303.378483673,0
+FAD.US,D,20070711,000000,29.5762,29.5762,29.5762,29.5762,3022.2165657711,0
+FAD.US,D,20070712,000000,29.8655,30.0681,29.8655,30.0681,6357.1799204378,0
+FAD.US,D,20070713,000000,30.0979,30.2117,30.0781,30.2117,7505.9229334971,0
+FAD.US,D,20070716,000000,30.1249,30.2506,30.0101,30.0101,4897.6949055912,0
+FAD.US,D,20070717,000000,30.2307,30.2307,30.1628,30.1628,4588.9576909121,0
+FAD.US,D,20070718,000000,29.9423,29.9423,29.9423,29.9423,1251.989549137,0
+FAD.US,D,20070719,000000,30.2506,30.2506,30.2307,30.2307,2499.9695240574,0
+FAD.US,D,20070720,000000,30.1079,30.1079,29.7767,30.0201,4171.9619723845,0
+FAD.US,D,20070723,000000,30.0501,30.0681,29.9034,29.9034,2818.730674278,0
+FAD.US,D,20070724,000000,29.6231,29.6231,29.6231,29.6231,939.24276024129,0
+FAD.US,D,20070725,000000,29.242,29.252,29.2321,29.252,6880.4293557056,0
+FAD.US,D,20070726,000000,28.826,28.9797,28.2265,28.389,10629.381248238,0
+FAD.US,D,20070727,000000,28.3801,28.5218,28.1865,28.1865,3857.2103963804,0
+FAD.US,D,20070730,000000,28.0339,28.2753,28.0339,28.2553,7298.4274677874,0
+FAD.US,D,20070731,000000,28.6834,28.6834,28.1497,28.1497,6357.1799204378,0
+FAD.US,D,20070801,000000,28.2265,28.3601,27.9361,27.9761,16364.074771546,0
+FAD.US,D,20070803,000000,27.9461,27.9461,27.6678,27.6678,6043.430737988,0
+FAD.US,D,20070806,000000,27.7246,27.8224,27.3974,27.7436,41275.559379354,0
+FAD.US,D,20070807,000000,28.0429,28.418,28.0429,28.418,2918.9700296933,0
+FAD.US,D,20070808,000000,28.5506,28.8001,28.2354,28.2354,11254.874826029,0
+FAD.US,D,20070809,000000,28.2853,28.2853,27.8503,27.8873,6982.6734982292,0
+FAD.US,D,20070810,000000,27.1709,28.0049,27.1709,28.0049,27832.45942461,0
+FAD.US,D,20070814,000000,28.0429,28.0429,27.581,27.581,5209.4393009327,0
+FAD.US,D,20070815,000000,27.562,27.562,27.0343,27.0343,5209.4393009327,0
+FAD.US,D,20070816,000000,26.6392,26.9365,25.9409,26.9176,38669.336138557,0
+FAD.US,D,20070817,000000,27.1311,27.1311,27.1311,27.1311,201.48110438474,0
+FAD.US,D,20070820,000000,27.589,27.589,27.5042,27.5042,2188.2251287158,0
+FAD.US,D,20070821,000000,27.6378,27.7735,27.609,27.7336,21892.2752227,0
+FAD.US,D,20070822,000000,28.1307,28.1307,27.996,27.996,10629.381248238,0
+FAD.US,D,20070823,000000,28.1397,28.1397,27.8783,28.0429,11781.13144196,0
+FAD.US,D,20070824,000000,28.3601,28.4479,28.3601,28.4479,2706.4625962129,0
+FAD.US,D,20070827,000000,28.2265,28.3501,28.2065,28.2454,4796.4531566217,0
+FAD.US,D,20070828,000000,27.9261,27.9261,27.7735,27.7925,5940.1842019102,0
+FAD.US,D,20070829,000000,27.7925,28.1207,27.7925,28.1207,3649.7149306708,0
+FAD.US,D,20070830,000000,28.2454,28.2454,28.0728,28.0728,4171.9619723845,0
+FAD.US,D,20070831,000000,28.398,28.5406,28.3402,28.428,5940.1842019102,0
+FAD.US,D,20070904,000000,28.418,28.9507,28.418,28.8539,15635.334657678,0
+FAD.US,D,20070905,000000,28.6734,28.6734,28.418,28.418,6671.9314964418,0
+FAD.US,D,20070906,000000,28.4748,28.5406,28.4479,28.5406,2602.213666581,0
+FAD.US,D,20070907,000000,28.1207,28.2165,28.1207,28.1586,5422.9491279673,0
+FAD.US,D,20070910,000000,28.0728,28.2065,27.7336,28.2065,11149.623502843,0
+FAD.US,D,20070911,000000,28.3033,28.3501,28.2853,28.3501,2082.9738055298,0
+FAD.US,D,20070912,000000,28.4479,28.5876,28.4479,28.4549,1147.7406195051,0
+FAD.US,D,20070913,000000,28.6834,28.6834,28.6834,28.6834,410.9813572027,0
+FAD.US,D,20070914,000000,28.3033,28.3132,28.3033,28.3132,2818.730674278,0
+FAD.US,D,20070917,000000,28.4479,28.4848,28.4479,28.4848,3440.2146778528,0
+FAD.US,D,20070918,000000,28.5966,28.6146,28.5966,28.6146,3332.9585675585,0
+FAD.US,D,20070919,000000,29.672,29.672,29.6052,29.6052,1459.4850148467,0
+FAD.US,D,20070920,000000,29.4266,29.4266,29.4266,29.4266,201.48110438474,0
+FAD.US,D,20070921,000000,29.5862,29.5862,29.5482,29.5482,2082.9738055298,0
+FAD.US,D,20070924,000000,29.3388,29.3388,29.3388,29.3388,622.48639712896,0
+FAD.US,D,20070925,000000,29.0963,29.0963,29.0963,29.0963,939.24276024129,0
+FAD.US,D,20070926,000000,29.5762,29.5762,29.5762,29.5762,201.48110438474,0
+FAD.US,D,20070927,000000,29.663,29.7109,29.653,29.7109,3751.9590731944,0
+FAD.US,D,20070928,000000,29.5962,29.5962,29.5962,29.5962,100.23935541529,0
+FAD.US,D,20071001,000000,29.672,30.0591,29.672,30.0591,12716.364627984,0
+FAD.US,D,20071002,000000,29.9623,30.1449,29.9623,30.1449,5002.9462287772,0
+FAD.US,D,20071003,000000,30.0201,30.0201,30.0201,30.0201,100.23935541529,0
+FAD.US,D,20071010,000000,30.6616,30.7644,30.6247,30.7644,517.23507394291,0
+FAD.US,D,20071011,000000,30.9869,30.9869,30.4501,30.4501,2706.4625962129,0
+FAD.US,D,20071015,000000,30.4501,30.4501,30.4501,30.4501,201.48110438474,0
+FAD.US,D,20071017,000000,30.0681,30.2606,30.0681,30.2606,1251.989549137,0
+FAD.US,D,20071018,000000,30.3563,30.52,30.3364,30.52,1566.741125141,0
+FAD.US,D,20071019,000000,30.1927,30.1927,29.7468,29.7468,2706.4625962129,0
+FAD.US,D,20071022,000000,29.4166,29.7109,29.3488,29.633,5525.1932704909,0
+FAD.US,D,20071023,000000,29.9224,30.0781,29.9034,30.0781,2602.213666581,0
+FAD.US,D,20071024,000000,30.0501,30.0879,29.9523,29.9523,729.74250742333,0
+FAD.US,D,20071025,000000,29.9713,30.0501,29.8067,29.8745,17824.562179947,0
+FAD.US,D,20071029,000000,30.3763,30.4222,30.3763,30.4222,2290.4692712394,0
+FAD.US,D,20071030,000000,30.2885,30.3464,30.2207,30.2207,6043.430737988,0
+FAD.US,D,20071031,000000,30.1628,30.4122,30.1628,30.4122,1978.7248758979,0
+FAD.US,D,20071101,000000,29.9713,30.1827,29.8067,29.8067,18554.304687371,0
+FAD.US,D,20071102,000000,29.8555,29.9813,29.5962,29.9323,16575.579811472,0
+FAD.US,D,20071105,000000,29.7867,29.8655,29.633,29.8655,14591.842967804,0
+FAD.US,D,20071106,000000,30.0401,30.0401,30.0401,30.0401,100.23935541529,0
+FAD.US,D,20071107,000000,29.8555,29.8745,29.4924,29.4924,14075.610287415,0
+FAD.US,D,20071108,000000,29.5294,29.5294,28.7801,29.4076,8448.1728744008,0
+FAD.US,D,20071109,000000,28.9797,29.1433,28.8729,28.8729,10629.381248238,0
+FAD.US,D,20071112,000000,28.846,28.846,28.2853,28.2853,8026.1651881024,0
+FAD.US,D,20071113,000000,28.6066,29.0165,28.5317,29.0165,10424.89296319,0
+FAD.US,D,20071114,000000,29.1731,29.2031,29.0863,29.0863,4171.9619723845,0
+FAD.US,D,20071115,000000,28.7512,28.7612,28.4549,28.5966,1040.4845092107,0
+FAD.US,D,20071116,000000,28.4748,28.7122,28.3601,28.5876,9589.899132581,0
+FAD.US,D,20071119,000000,28.4549,28.4549,28.0049,28.0429,8549.4146233703,0
+FAD.US,D,20071120,000000,28.5876,28.5876,27.8873,28.0339,15009.841079886,0
+FAD.US,D,20071121,000000,27.8324,28.1107,27.7835,27.8324,5940.1842019102,0
+FAD.US,D,20071126,000000,28.3322,28.408,27.8324,27.8324,7814.6601481762,0
+FAD.US,D,20071127,000000,27.9561,28.2454,27.9561,28.2065,3649.7149306708,0
+FAD.US,D,20071128,000000,28.8729,29.0665,28.8729,29.0165,3963.4641131206,0
+FAD.US,D,20071129,000000,29.0165,29.1731,29.0165,29.0165,1459.4850148467,0
+FAD.US,D,20071130,000000,29.682,29.682,29.0465,29.1333,23088.130732805,0
+FAD.US,D,20071203,000000,28.7801,29.2809,28.7801,29.0963,7578.0952693961,0
+FAD.US,D,20071204,000000,28.8729,28.9996,28.846,28.9118,3540.4540332681,0
+FAD.US,D,20071205,000000,29.2999,29.4535,29.2619,29.3777,7814.6601481762,0
+FAD.US,D,20071206,000000,29.5104,29.9134,29.5104,29.9134,8232.6582602579,0
+FAD.US,D,20071207,000000,29.8845,29.9623,29.7967,29.8655,10213.387923264,0
+FAD.US,D,20071210,000000,30.0879,30.0879,30.0879,30.0879,517.23507394291,0
+FAD.US,D,20071211,000000,30.1539,30.1628,29.2031,29.2031,17303.317531787,0
+FAD.US,D,20071212,000000,29.9323,29.9323,29.5572,29.5762,729.74250742333,0
+FAD.US,D,20071213,000000,29.242,29.4625,29.242,29.4625,5002.9462287772,0
+FAD.US,D,20071214,000000,29.2709,29.4356,29.1143,29.1143,2395.7205944255,0
+FAD.US,D,20071217,000000,28.816,28.816,28.5506,28.5706,1874.475946266,0
+FAD.US,D,20071218,000000,28.7122,28.7512,28.5128,28.7412,14284.108146679,0
+FAD.US,D,20071219,000000,28.807,28.846,28.6344,28.846,622.48639712896,0
+FAD.US,D,20071220,000000,28.8829,29.0265,28.7122,29.0265,1147.7406195051,0
+FAD.US,D,20071221,000000,29.4535,29.4535,29.4535,29.4535,1147.7406195051,0
+FAD.US,D,20071224,000000,29.7198,29.7378,29.7109,29.7378,10110.141387186,0
+FAD.US,D,20071226,000000,29.7668,29.8555,29.7668,29.8256,12922.857700139,0
+FAD.US,D,20071227,000000,29.8555,29.8555,29.3677,29.3677,25122.989647735,0
+FAD.US,D,20071228,000000,29.3976,29.5104,29.3976,29.4076,6254.9357779142,0
+FAD.US,D,20071231,000000,29.2899,29.2899,29.1333,29.1533,4897.6949055912,0
+FAD.US,D,20080102,000000,29.0265,29.0265,28.8001,28.816,5107.1951584091,0
+FAD.US,D,20080103,000000,28.9417,28.9417,28.8639,28.8639,1040.4845092107,0
+FAD.US,D,20080104,000000,28.2753,28.2753,27.9761,27.9761,14180.861610601,0
+FAD.US,D,20080107,000000,28.1586,28.1965,27.6478,27.7246,15324.59265589,0
+FAD.US,D,20080108,000000,27.986,28.1017,27.2567,27.2567,18761.80015308,0
+FAD.US,D,20080109,000000,27.3884,27.3884,27.0343,27.0931,10110.141387186,0
+FAD.US,D,20080110,000000,27.3884,27.7436,27.3027,27.6768,19701.042913322,0
+FAD.US,D,20080111,000000,27.5242,27.6678,27.4662,27.4662,1978.7248758979,0
+FAD.US,D,20080114,000000,27.4662,27.4952,27.4473,27.4762,5422.9491279673,0
+FAD.US,D,20080115,000000,27.1899,27.1899,26.9864,26.9864,4693.206620544,0
+FAD.US,D,20080116,000000,26.8607,27.0543,26.4876,27.0053,11149.623502843,0
+FAD.US,D,20080117,000000,26.8128,26.9096,25.8751,25.8751,12201.134341149,0
+FAD.US,D,20080118,000000,26.0057,26.0945,25.511,25.7673,12818.608770508,0
+FAD.US,D,20080122,000000,25.1159,25.6626,25.1159,25.501,11254.874826029,0
+FAD.US,D,20080123,000000,24.8954,25.1349,24.7318,25.1349,2188.2251287158,0
+FAD.US,D,20080124,000000,25.7384,25.9778,25.7384,25.8751,1251.989549137,0
+FAD.US,D,20080128,000000,25.7084,26.0157,25.6058,26.0157,10735.634964978,0
+FAD.US,D,20080129,000000,26.1813,26.2861,26.1813,26.2213,1251.989549137,0
+FAD.US,D,20080130,000000,26.0945,26.5345,26.0945,26.4497,8026.1651881024,0
+FAD.US,D,20080131,000000,25.6726,26.5824,25.6726,26.4876,15222.348513366,0
+FAD.US,D,20080201,000000,26.757,26.9096,26.757,26.9096,1978.7248758979,0
+FAD.US,D,20080204,000000,26.9096,26.9665,26.8128,26.9665,7087.9248214153,0
+FAD.US,D,20080205,000000,26.4397,26.4776,26.3759,26.4128,4484.7087612802,0
+FAD.US,D,20080206,000000,26.2213,26.2213,25.7584,25.7584,14695.089503882,0
+FAD.US,D,20080207,000000,25.7584,25.9778,25.5768,25.9778,14591.842967804,0
+FAD.US,D,20080208,000000,25.9309,26.1723,25.9309,26.0557,9695.150455767,0
+FAD.US,D,20080211,000000,26.1534,26.4597,25.9878,26.3829,15009.841079886,0
+FAD.US,D,20080212,000000,26.4966,26.717,26.4966,26.5245,19805.291842954,0
+FAD.US,D,20080213,000000,26.717,26.8428,26.6582,26.8428,7191.1713574931,0
+FAD.US,D,20080214,000000,26.8607,26.8896,26.4776,26.4776,11883.375584483,0
+FAD.US,D,20080215,000000,26.326,26.4218,26.1623,26.4218,5733.6911297547,0
+FAD.US,D,20080219,000000,26.8428,26.8428,26.6582,26.6582,5422.9491279673,0
+FAD.US,D,20080220,000000,26.3061,26.8428,26.3061,26.8428,14695.089503882,0
+FAD.US,D,20080221,000000,26.9365,26.9365,26.4966,26.4966,11254.874826029,0
+FAD.US,D,20080222,000000,26.4686,26.5824,26.2591,26.5824,8549.4146233703,0
+FAD.US,D,20080225,000000,26.6192,26.8128,26.5534,26.8128,11047.379360319,0
+FAD.US,D,20080226,000000,27.0153,27.2757,26.9665,27.2757,20221.285167927,0
+FAD.US,D,20080227,000000,27.3695,27.3695,27.2567,27.2567,5629.4422001228,0
+FAD.US,D,20080228,000000,27.0643,27.2468,27.0643,27.1131,12922.857700139,0
+FAD.US,D,20080229,000000,26.6192,26.6192,26.2491,26.336,9278.1547372394,0
+FAD.US,D,20080303,000000,26.2013,26.3829,26.1335,26.1335,16886.32181326,0
+FAD.US,D,20080304,000000,26.1723,26.2491,25.884,26.2213,9797.3945982906,0
+FAD.US,D,20080305,000000,26.4686,26.6192,26.2491,26.4497,13655.607388226,0
+FAD.US,D,20080306,000000,26.1335,26.1335,25.893,25.893,1874.475946266,0
+FAD.US,D,20080307,000000,25.6726,25.912,25.5209,25.6156,37526.607486822,0
+FAD.US,D,20080310,000000,25.3942,25.3942,25.2107,25.2107,9900.6411343684,0
+FAD.US,D,20080311,000000,25.501,25.501,25.2017,25.2017,9589.899132581,0
+FAD.US,D,20080312,000000,25.7863,25.9409,25.6626,25.6626,729.74250742333,0
+FAD.US,D,20080313,000000,25.3942,26.0157,25.2785,26.0157,1040.4845092107,0
+FAD.US,D,20080314,000000,26.0157,26.0457,25.3274,25.5299,12303.378483673,0
+FAD.US,D,20080317,000000,25.0759,25.2875,24.9653,24.9653,27413.458918974,0
+FAD.US,D,20080318,000000,25.6994,25.6994,25.6994,25.6994,1874.475946266,0
+FAD.US,D,20080319,000000,26.0357,26.0357,25.3743,25.3743,1040.4845092107,0
+FAD.US,D,20080320,000000,25.3463,25.6156,25.2685,25.5958,6567.6825668099,0
+FAD.US,D,20080324,000000,26.0646,26.3928,26.0646,26.3928,1040.4845092107,0
+FAD.US,D,20080325,000000,26.2961,26.2961,26.2961,26.2961,939.24276024129,0
+FAD.US,D,20080326,000000,26.3559,26.3559,26.3559,26.3559,201.48110438474,0
+FAD.US,D,20080327,000000,26.2771,26.2771,26.2771,26.2771,307.73482112495,0
+FAD.US,D,20080328,000000,26.0157,26.0157,26.0157,26.0157,100.23935541529,0
+FAD.US,D,20080331,000000,26.0357,26.0357,26.0357,26.0357,201.48110438474,0
+FAD.US,D,20080401,000000,26.6392,26.767,26.6392,26.767,1147.7406195051,0
+FAD.US,D,20080402,000000,26.9864,26.9864,26.9365,26.9465,622.48639712896,0
+FAD.US,D,20080403,000000,26.9465,26.9465,26.9096,26.9275,9485.6502029491,0
+FAD.US,D,20080407,000000,27.3316,27.3884,27.3027,27.3027,1669.9876612188,0
+FAD.US,D,20080408,000000,27.0931,27.0931,27.0931,27.0931,100.23935541529,0
+FAD.US,D,20080410,000000,27.1031,27.1031,27.1031,27.1031,307.73482112495,0
+FAD.US,D,20080414,000000,26.6192,26.6192,26.6192,26.6192,100.23935541529,0
+FAD.US,D,20080415,000000,26.747,26.747,26.6392,26.6392,1459.4850148467,0
+FAD.US,D,20080416,000000,27.0443,27.3316,27.0443,27.3316,2768.6109965704,0
+FAD.US,D,20080417,000000,27.2757,27.4573,27.2757,27.4573,3332.9585675585,0
+FAD.US,D,20080418,000000,27.7636,27.7636,27.6768,27.6768,2818.730674278,0
+FAD.US,D,20080421,000000,27.7536,27.8972,27.7536,27.8972,989.36243794893,0
+FAD.US,D,20080422,000000,27.599,27.599,27.599,27.599,939.24276024129,0
+FAD.US,D,20080424,000000,27.2179,27.2179,27.2179,27.2179,100.23935541529,0
+FAD.US,D,20080425,000000,27.9361,27.9361,27.9361,27.9361,100.23935541529,0
+FAD.US,D,20080428,000000,28.0429,28.0429,28.0429,28.0429,622.48639712896,0
+FAD.US,D,20080429,000000,27.8972,27.9361,27.7925,27.8124,115804.52252418,0
+FAD.US,D,20080430,000000,27.7536,28.0149,27.7536,27.8224,10838.881501056,0
+FAD.US,D,20080501,000000,27.581,27.8683,27.562,27.8683,678.62043616153,0
+FAD.US,D,20080502,000000,28.0049,28.0049,28.0049,28.0049,135.32312981064,0
+FAD.US,D,20080505,000000,27.8024,27.9062,27.8024,27.9062,3332.9585675585,0
+FAD.US,D,20080507,000000,28.2065,28.2065,27.8593,27.8593,622.48639712896,0
+FAD.US,D,20080508,000000,27.8972,28.0429,27.8972,28.0339,2281.447729252,0
+FAD.US,D,20080509,000000,27.8424,27.8424,27.8424,27.8424,1874.475946266,0
+FAD.US,D,20080512,000000,28.0917,28.3232,28.0917,28.3132,1128.6951419762,0
+FAD.US,D,20080513,000000,28.4479,28.4479,28.4479,28.4479,256.61274986315,0
+FAD.US,D,20080514,000000,28.7222,28.8001,28.6344,28.6344,1050.5084447523,0
+FAD.US,D,20080515,000000,28.5506,28.5506,28.4648,28.4648,2209.275393353,0
+FAD.US,D,20080519,000000,29.1333,29.1433,28.7801,28.7801,1631.896706161,0
+FAD.US,D,20080520,000000,28.6344,28.6734,28.5606,28.6734,3806.0883251186,0
+FAD.US,D,20080521,000000,28.8539,28.8639,28.2553,28.2553,1290.0805041948,0
+FAD.US,D,20080522,000000,28.3801,28.418,28.3132,28.418,8147.4548081549,0
+FAD.US,D,20080523,000000,28.1017,28.1017,27.9062,28.0249,10751.673261844,0
+FAD.US,D,20080603,000000,28.7023,28.7023,28.4748,28.4748,307.73482112495,0
+FAD.US,D,20080604,000000,28.6834,28.6834,28.4848,28.4848,622.48639712896,0
+FAD.US,D,20080605,000000,29.0365,29.0465,29.0365,29.0465,1251.989549137,0
+FAD.US,D,20080606,000000,28.8639,28.9707,28.6066,28.6066,2411.7588912919,0
+FAD.US,D,20080609,000000,28.398,28.5606,28.3801,28.418,10808.809694431,0
+FAD.US,D,20080610,000000,28.2165,28.418,28.1965,28.3601,2264.4070388314,0
+FAD.US,D,20080612,000000,28.0149,28.0529,27.8424,27.8424,2290.4692712394,0
+FAD.US,D,20080613,000000,28.0249,28.2753,28.0249,28.2753,1147.7406195051,0
+FAD.US,D,20080616,000000,28.418,28.418,28.418,28.418,1040.4845092107,0
+FAD.US,D,20080617,000000,28.5317,28.5706,28.5317,28.5706,2918.9700296933,0
+FAD.US,D,20080618,000000,28.3033,28.3801,28.3033,28.3801,1242.9680071496,0
+FAD.US,D,20080619,000000,28.398,28.5506,28.3801,28.5128,5473.0688056749,0
+FAD.US,D,20080620,000000,28.3322,28.3322,28.1397,28.1397,2818.730674278,0
+FAD.US,D,20080623,000000,28.1965,28.2265,28.1965,28.2265,1094.613761135,0
+FAD.US,D,20080624,000000,28.0149,28.1017,27.8224,27.8224,4889.6757571579,0
+FAD.US,D,20080625,000000,27.9062,27.9062,27.9062,27.9062,307.73482112495,0
+FAD.US,D,20080626,000000,27.6768,27.6768,27.3416,27.3416,1309.1259817237,0
+FAD.US,D,20080627,000000,27.2857,27.3974,27.1809,27.3974,2448.8474527956,0
+FAD.US,D,20080630,000000,27.4473,27.4473,27.4473,27.4473,1040.4845092107,0
+FAD.US,D,20080702,000000,27.5242,27.5242,26.6004,26.6004,7711.4136120984,0
+FAD.US,D,20080707,000000,26.4497,26.4497,26.0257,26.2013,517.23507394291,0
+FAD.US,D,20080708,000000,26.1534,26.4686,26.1045,26.4686,3440.2146778528,0
+FAD.US,D,20080709,000000,26.5345,26.6192,26.1723,26.1723,571.36432586716,0
+FAD.US,D,20080710,000000,26.2213,26.2213,26.2213,26.2213,2082.9738055298,0
+FAD.US,D,20080714,000000,26.4128,26.4966,26.4128,26.4307,2290.4692712394,0
+FAD.US,D,20080715,000000,26.1245,26.2113,25.9309,26.2113,1566.741125141,0
+FAD.US,D,20080716,000000,26.0945,26.1534,26.0357,26.1534,5525.1932704909,0
+FAD.US,D,20080717,000000,27.3027,27.3027,26.5056,26.5056,633.51272622465,0
+FAD.US,D,20080718,000000,26.5914,26.5914,26.4307,26.4307,5240.5135011115,0
+FAD.US,D,20080721,000000,26.5146,26.5146,26.5146,26.5146,201.48110438474,0
+FAD.US,D,20080722,000000,26.6004,26.9176,26.6004,26.9176,2918.9700296933,0
+FAD.US,D,20080724,000000,26.2302,26.3459,26.1245,26.1913,17191.049453723,0
+FAD.US,D,20080725,000000,26.2302,26.316,26.2302,26.2861,6963.6280207003,0
+FAD.US,D,20080728,000000,26.3061,26.3061,26.0357,26.0746,1137.7166839636,0
+FAD.US,D,20080729,000000,26.2491,26.2491,26.2491,26.2491,307.73482112495,0
+FAD.US,D,20080730,000000,26.6482,26.6482,26.6482,26.6482,201.48110438474,0
+FAD.US,D,20080731,000000,26.6782,26.6782,26.6782,26.6782,1040.4845092107,0
+FAD.US,D,20080801,000000,26.5245,26.5245,26.5245,26.5245,348.83295684522,0
+FAD.US,D,20080804,000000,25.7763,25.7763,25.7184,25.7184,729.74250742333,0
+FAD.US,D,20080806,000000,26.1723,26.1723,26.1723,26.1723,939.24276024129,0
+FAD.US,D,20080807,000000,26.4397,26.4597,26.3829,26.3829,1251.989549137,0
+FAD.US,D,20080808,000000,26.1335,26.5434,26.1335,26.5434,410.9813572027,0
+FAD.US,D,20080811,000000,26.5345,26.6782,26.5345,26.6782,2706.4625962129,0
+FAD.US,D,20080813,000000,26.5345,26.747,26.4776,26.747,3969.4784744456,0
+FAD.US,D,20080814,000000,26.8527,26.8697,26.8527,26.8697,1040.4845092107,0
+FAD.US,D,20080815,000000,26.8527,26.8697,26.6872,26.7859,39974.452546065,0
+FAD.US,D,20080818,000000,26.5914,26.5914,26.3559,26.3559,7067.8769503322,0
+FAD.US,D,20080819,000000,26.2302,26.2771,26.2302,26.2591,2249.3711355192,0
+FAD.US,D,20080820,000000,26.4876,26.5146,26.4686,26.4776,8963.4031612354,0
+FAD.US,D,20080822,000000,26.757,26.767,26.737,26.737,811.93877886387,0
+FAD.US,D,20080825,000000,26.1623,26.2302,26.1623,26.2302,2739.5415834999,0
+FAD.US,D,20080827,000000,26.6192,26.6192,26.6192,26.6192,1147.7406195051,0
+FAD.US,D,20080828,000000,26.8797,26.8797,26.8697,26.8697,1629.8919190526,0
+FAD.US,D,20080829,000000,26.7948,26.7948,26.6192,26.6192,2588.1801568228,0
+FAD.US,D,20080902,000000,26.6971,26.6971,26.1045,26.1534,3125.4631018488,0
+FAD.US,D,20080903,000000,25.902,25.902,25.8362,25.8362,288.68934359604,0
+FAD.US,D,20080904,000000,25.4421,25.4421,25.2495,25.2495,2178.2011931743,0
+FAD.US,D,20080905,000000,25.1259,25.3274,24.7598,25.3274,2370.6607555717,0
+FAD.US,D,20080908,000000,26.7859,26.7859,25.2207,25.4321,17303.317531787,0
+FAD.US,D,20080909,000000,24.8176,25.3074,24.3557,24.3557,12535.933788236,0
+FAD.US,D,20080910,000000,24.6091,24.9253,24.5333,24.8376,4412.5364253812,0
+FAD.US,D,20080911,000000,24.4834,24.7418,24.4634,24.7418,6329.1129009215,0
+FAD.US,D,20080915,000000,24.9253,24.9253,24.3168,24.3557,7130.0253506897,0
+FAD.US,D,20080916,000000,23.841,24.5992,23.841,24.5992,5363.8079082723,0
+FAD.US,D,20080917,000000,24.2889,24.2889,23.5986,23.5986,11113.537334893,0
+FAD.US,D,20080918,000000,24.7598,24.7697,23.5596,23.6664,13314.793579814,0
+FAD.US,D,20080919,000000,26.1045,26.1045,25.2107,25.3643,5940.1842019102,0
+FAD.US,D,20080923,000000,24.7048,24.8276,24.2609,24.2609,7087.9248214153,0
+FAD.US,D,20080924,000000,24.3657,24.3657,24.1661,24.1761,3396.1093614701,0
+FAD.US,D,20080925,000000,24.5133,24.5133,24.3657,24.3657,4379.4574380941,0
+FAD.US,D,20080930,000000,23.2155,23.4389,23.0239,23.4389,12406.62501975,0
+FAD.US,D,20081001,000000,22.7116,22.9391,22.6528,22.7486,63057.571311097,0
+FAD.US,D,20081002,000000,22.6148,22.6148,21.719,21.759,87347.571915332,0
+FAD.US,D,20081003,000000,22.0193,22.0193,21.4087,21.4087,16248.799512819,0
+FAD.US,D,20081006,000000,20.5119,20.5119,20.061,20.4441,1893.5214237949,0
+FAD.US,D,20081007,000000,19.616,19.8774,19.5981,19.8774,1251.989549137,0
+FAD.US,D,20081008,000000,18.803,18.803,18.803,18.803,622.48639712896,0
+FAD.US,D,20081009,000000,18.0099,19.1372,18.0099,18.0378,2300.493206781,0
+FAD.US,D,20081010,000000,16.8946,17.8552,16.7608,17.8552,2910.9508812601,0
+FAD.US,D,20081013,000000,17.4981,18.6773,17.4981,18.6773,959.29063132434,0
+FAD.US,D,20081014,000000,19.4764,19.5033,19.4764,19.5033,534.27576436351,0
+FAD.US,D,20081017,000000,18.39,18.5716,18.39,18.4568,3125.4631018488,0
+FAD.US,D,20081022,000000,17.8552,17.8552,17.8552,17.8552,517.23507394291,0
+FAD.US,D,20081024,000000,16.8846,16.8846,16.6172,16.744,1747.1719648885,0
+FAD.US,D,20081027,000000,15.9229,15.9229,15.9229,15.9229,1040.4845092107,0
+FAD.US,D,20081028,000000,15.9518,16.6362,15.9518,16.6362,410.9813572027,0
+FAD.US,D,20081030,000000,17.4592,17.4592,17.4592,17.4592,100.23935541529,0
+FAD.US,D,20081031,000000,17.8652,17.8742,17.8652,17.8742,1040.4845092107,0
+FAD.US,D,20081103,000000,18.5227,18.5227,18.4947,18.4947,1398.3390080433,0
+FAD.US,D,20081112,000000,17.1829,17.1829,16.6751,16.6751,1271.0350266659,0
+FAD.US,D,20081113,000000,16.1913,16.1913,16.1913,16.1913,100.23935541529,0
+FAD.US,D,20081114,000000,17.2797,17.2797,16.8646,16.8646,1750.179145551,0
+FAD.US,D,20081117,000000,16.4347,16.8946,16.3379,16.8566,8282.7779379656,0
+FAD.US,D,20081118,000000,16.4057,16.4057,16.1713,16.1713,1534.6645314081,0
+FAD.US,D,20081119,000000,16.4347,16.4546,15.7532,15.7532,3022.2165657711,0
+FAD.US,D,20081121,000000,14.5711,14.5711,14.5711,14.5711,100.23935541529,0
+FAD.US,D,20081124,000000,15.4281,15.9518,15.4281,15.848,1885.5022753616,0
+FAD.US,D,20081125,000000,16.4057,16.4057,16.0087,16.0087,1577.7674542367,0
+FAD.US,D,20081126,000000,16.2401,16.2401,16.2401,16.2401,408.97657009439,0
+FAD.US,D,20081201,000000,16.4546,16.4546,15.8202,15.8202,939.24276024129,0
+FAD.US,D,20081202,000000,15.9518,16.1813,15.7374,15.897,7615.1838308997,0
+FAD.US,D,20081203,000000,16.5135,16.5135,16.4057,16.4057,681.62761682399,0
+FAD.US,D,20081204,000000,16.6562,16.705,16.6562,16.705,4733.3023627101,0
+FAD.US,D,20081208,000000,17.2986,17.3175,17.2986,17.3175,693.65633947382,0
+FAD.US,D,20081209,000000,17.2227,17.2227,17.1151,17.1151,2374.6703297883,0
+FAD.US,D,20081210,000000,17.2128,17.2128,17.2128,17.2128,2082.9738055298,0
+FAD.US,D,20081212,000000,16.5135,16.7808,16.5135,16.724,3272.8149543093,0
+FAD.US,D,20081215,000000,16.5424,16.5424,16.5424,16.5424,110.26329095682,0
+FAD.US,D,20081216,000000,16.9993,17.0382,16.9993,17.0382,1754.1887197676,0
+FAD.US,D,20081217,000000,17.3734,17.3933,17.3734,17.3933,3751.9590731944,0
+FAD.US,D,20081219,000000,17.3175,17.3175,17.3175,17.3175,729.74250742333,0
+FAD.US,D,20081222,000000,16.8198,16.8476,16.8198,16.8476,410.9813572027,0
+FAD.US,D,20081223,000000,16.8476,16.9524,16.8476,16.8746,1536.6693185164,0
+FAD.US,D,20081224,000000,16.685,16.685,16.685,16.685,939.24276024129,0
+FAD.US,D,20081226,000000,16.9624,16.9624,16.9624,16.9624,328.78508576216,0
+FAD.US,D,20081229,000000,16.8288,16.8288,16.8288,16.8288,170.406904206,0
+FAD.US,D,20081230,000000,17.2327,17.2697,17.1729,17.2697,3694.8226406077,0
+FAD.US,D,20081231,000000,17.6717,17.8164,17.6248,17.8164,16393.144184617,0
+FAD.US,D,20090105,000000,17.954,18.1226,17.954,17.9999,21659.719918137,0
+FAD.US,D,20090106,000000,18.0847,18.1525,18.0847,18.1425,1147.7406195051,0
+FAD.US,D,20090107,000000,18.0378,18.0378,17.8742,17.8742,653.5605973077,0
+FAD.US,D,20090108,000000,17.5949,17.6717,17.5181,17.6148,4146.9021335306,0
+FAD.US,D,20090109,000000,17.4203,17.4502,17.4203,17.4502,400.95742166117,0
+FAD.US,D,20090112,000000,17.2029,17.2029,17.1051,17.1151,1386.3102853935,0
+FAD.US,D,20090113,000000,17.0183,17.0183,17.0183,17.0183,729.74250742333,0
+FAD.US,D,20090114,000000,16.6562,16.6562,16.5484,16.5484,2341.5913425012,0
+FAD.US,D,20090115,000000,16.2891,16.8746,16.2891,16.8008,5343.7600371892,0
+FAD.US,D,20090116,000000,17.1051,17.1051,17.1051,17.1051,351.84013750768,0
+FAD.US,D,20090120,000000,16.5324,16.5484,16.5234,16.5234,1581.7770284533,0
+FAD.US,D,20090121,000000,16.4057,16.4057,16.4057,16.4057,1829.3682363291,0
+FAD.US,D,20090122,000000,16.734,16.734,16.5234,16.5324,2235.337625761,0
+FAD.US,D,20090123,000000,16.5424,16.5424,16.5424,16.5424,3947.4258162542,0
+FAD.US,D,20090127,000000,16.9046,16.9235,16.8566,16.9135,12216.170244461,0
+FAD.US,D,20090128,000000,17.2517,17.3465,17.2227,17.2227,6164.7203580405,0
+FAD.US,D,20090129,000000,16.9624,16.9624,16.9624,16.9624,342.8185955203,0
+FAD.US,D,20090202,000000,16.5873,16.6072,16.4736,16.6072,2275.4333679271,0
+FAD.US,D,20090204,000000,17.0861,17.0861,16.752,16.7708,11898.411487795,0
+FAD.US,D,20090205,000000,16.6562,17.0282,16.6462,16.9335,8419.1034613304,0
+FAD.US,D,20090206,000000,16.9135,17.3555,16.9135,17.3365,1921.5884433111,0
+FAD.US,D,20090209,000000,17.2029,17.2029,17.1929,17.1929,2290.4692712394,0
+FAD.US,D,20090210,000000,17.2897,17.2897,16.715,16.715,257.6151434173,0
+FAD.US,D,20090211,000000,16.695,16.695,16.6562,16.6562,1459.4850148467,0
+FAD.US,D,20090213,000000,16.7608,16.8098,16.715,16.8098,2092.9977410713,0
+FAD.US,D,20090217,000000,16.2301,16.4057,16.2301,16.2791,6470.4503920571,0
+FAD.US,D,20090218,000000,16.0576,16.1354,16.0576,16.1354,2706.4625962129,0
+FAD.US,D,20090220,000000,15.857,15.857,15.6894,15.6974,6254.9357779142,0
+FAD.US,D,20090223,000000,15.8292,15.8292,15.3712,15.3712,2236.3400193152,0
+FAD.US,D,20090224,000000,15.4281,15.4869,15.4091,15.4769,1723.1145195889,0
+FAD.US,D,20090225,000000,15.5917,15.5917,15.5917,15.5917,275.65822739205,0
+FAD.US,D,20090226,000000,15.3413,15.3413,15.3413,15.3413,475.13454466848,0
+FAD.US,D,20090227,000000,15.3023,15.3023,15.3023,15.3023,201.48110438474,0
+FAD.US,D,20090302,000000,14.611,14.611,14.4953,14.4953,630.50554556219,0
+FAD.US,D,20090303,000000,14.648,14.648,14.5342,14.611,766.83106892698,0
+FAD.US,D,20090305,000000,14.5153,14.5153,14.208,14.208,2141.1126316706,0
+FAD.US,D,20090306,000000,14.1003,14.1102,14.0055,14.0055,3857.2103963804,0
+FAD.US,D,20090310,000000,14.5153,14.5153,14.5053,14.5153,1310.1283752779,0
+FAD.US,D,20090311,000000,14.631,14.631,14.621,14.621,307.73482112495,0
+FAD.US,D,20090312,000000,15.023,15.023,15.023,15.023,100.23935541529,0
+FAD.US,D,20090313,000000,15.2345,15.3513,15.2345,15.3513,723.72814609841,0
+FAD.US,D,20090316,000000,15.4381,15.4381,15.4381,15.4381,201.48110438474,0
+FAD.US,D,20090317,000000,15.1977,15.1977,15.1977,15.1977,1251.989549137,0
+FAD.US,D,20090318,000000,15.5538,15.6506,15.5538,15.6506,4185.9954821426,0
+FAD.US,D,20090319,000000,15.9229,15.9229,15.848,15.848,1826.3610556666,0
+FAD.US,D,20090323,000000,15.9518,16.3758,15.9328,16.3758,11749.054848226,0
+FAD.US,D,20090325,000000,16.3569,16.4347,15.8292,15.8292,11945.52398484,0
+FAD.US,D,20090326,000000,16.6362,16.715,16.6362,16.715,406.97178298609,0
+FAD.US,D,20090327,000000,16.4147,16.4147,16.4147,16.4147,201.48110438474,0
+FAD.US,D,20090330,000000,16.0765,16.0765,15.9328,16.0286,3985.516771312,0
+FAD.US,D,20090331,000000,16.1443,16.3957,16.1443,16.3957,16761.022618991,0
+FAD.US,D,20090401,000000,15.867,15.867,15.867,15.867,201.48110438474,0
+FAD.US,D,20090402,000000,16.6362,16.9424,16.6172,16.9424,5097.1712228676,0
+FAD.US,D,20090403,000000,16.8098,16.8846,16.7708,16.8198,34539.474695447,0
+FAD.US,D,20090406,000000,16.8387,16.8387,16.6072,16.705,410.9813572027,0
+FAD.US,D,20090407,000000,16.6172,16.6172,16.4057,16.4057,1416.3820920181,0
+FAD.US,D,20090408,000000,16.5324,16.685,16.4347,16.6362,7606.1622889124,0
+FAD.US,D,20090409,000000,17.1449,17.2597,17.0582,17.2597,6248.9214165893,0
+FAD.US,D,20090413,000000,17.1729,17.2986,17.1729,17.2986,964.30259909511,0
+FAD.US,D,20090414,000000,17.0183,17.0183,17.0183,17.0183,432.03162183991,0
+FAD.US,D,20090415,000000,16.9624,16.9993,16.8646,16.8646,1669.9876612188,0
+FAD.US,D,20090416,000000,17.0761,17.3085,17.0761,17.2986,2800.6875903033,0
+FAD.US,D,20090420,000000,17.0083,17.0083,17.0083,17.0083,201.48110438474,0
+FAD.US,D,20090421,000000,16.9424,17.0382,16.9424,17.0382,729.74250742333,0
+FAD.US,D,20090422,000000,17.558,17.558,17.558,17.558,4171.9619723845,0
+FAD.US,D,20090423,000000,17.2597,17.3275,17.0382,17.1549,1814.3323330168,0
+FAD.US,D,20090424,000000,17.2697,17.5181,17.2697,17.3655,2012.8062567391,0
+FAD.US,D,20090427,000000,17.3655,17.4113,17.3655,17.4113,461.10103491034,0
+FAD.US,D,20090428,000000,17.2417,17.538,17.2417,17.5181,2185.2179480534,0
+FAD.US,D,20090430,000000,17.98,18.0099,17.7306,17.7604,4629.0534330782,0
+FAD.US,D,20090501,000000,17.6148,17.7016,17.5849,17.6916,1104.6376966765,0
+FAD.US,D,20090506,000000,17.6916,17.6916,17.6916,17.6916,100.23935541529,0
+FAD.US,D,20090507,000000,17.9042,17.9042,17.7506,17.7506,845.01776615091,0
+FAD.US,D,20090508,000000,17.954,17.963,17.954,17.963,1560.7267638161,0
+FAD.US,D,20090511,000000,17.9341,17.9341,17.9241,17.9241,517.23507394291,0
+FAD.US,D,20090512,000000,17.6628,17.9341,17.538,17.7016,13605.487710518,0
+FAD.US,D,20090513,000000,17.528,17.528,17.2029,17.2986,9552.8105710773,0
+FAD.US,D,20090514,000000,17.3555,17.4881,17.3555,17.4881,3372.0519161704,0
+FAD.US,D,20090515,000000,17.3555,17.3555,17.2986,17.3085,886.11590187118,0
+FAD.US,D,20090518,000000,17.558,17.7704,17.558,17.7704,1366.2624143104,0
+FAD.US,D,20090519,000000,17.8942,17.8942,17.8942,17.8942,201.48110438474,0
+FAD.US,D,20090521,000000,17.5181,17.5181,17.3175,17.3933,6592.7424056638,0
+FAD.US,D,20090522,000000,17.4113,17.4692,17.4113,17.4692,1928.6051981902,0
+FAD.US,D,20090526,000000,17.3275,17.9341,17.3275,17.9341,1639.9158545942,0
+FAD.US,D,20090527,000000,18.0677,18.0677,17.7306,17.7306,1631.896706161,0
+FAD.US,D,20090528,000000,17.8064,17.963,17.538,17.7406,3774.0117313857,0
+FAD.US,D,20090601,000000,18.3051,18.6094,18.2853,18.6094,3540.4540332681,0
+FAD.US,D,20090603,000000,18.4099,18.5127,18.4099,18.5127,262.62711118807,0
+FAD.US,D,20090604,000000,18.6284,18.6284,18.5895,18.5995,3973.4880486622,0
+FAD.US,D,20090605,000000,18.6584,18.6584,18.6284,18.6284,729.74250742333,0
+FAD.US,D,20090608,000000,18.3999,18.3999,18.3999,18.3999,201.48110438474,0
+FAD.US,D,20090609,000000,18.6094,18.784,18.6094,18.784,14345.254153482,0
+FAD.US,D,20090610,000000,18.6384,18.6484,18.3999,18.5526,1893.5214237949,0
+FAD.US,D,20090611,000000,18.6584,18.7542,18.6584,18.7542,1187.8363616712,0
+FAD.US,D,20090615,000000,18.1425,18.1425,18.1425,18.1425,555.32602900072,0
+FAD.US,D,20090616,000000,18.2952,18.2952,17.944,17.972,4775.4028919845,0
+FAD.US,D,20090618,000000,18.1027,18.2183,18.1027,18.2183,942.24994090375,0
+FAD.US,D,20090622,000000,18.0199,18.0199,17.7406,17.8552,17599.023630262,0
+FAD.US,D,20090623,000000,17.7306,17.7306,17.7306,17.7306,1040.4845092107,0
+FAD.US,D,20090624,000000,17.9042,17.9042,17.9042,17.9042,110.26329095682,0
+FAD.US,D,20090625,000000,17.944,18.0199,17.944,18.0199,201.48110438474,0
+FAD.US,D,20090626,000000,18.1605,18.1605,18.1605,18.1605,1040.4845092107,0
+FAD.US,D,20090629,000000,18.2853,18.2853,18.1885,18.1885,1978.7248758979,0
+FAD.US,D,20090630,000000,18.4289,18.4289,18.1605,18.1605,1776.241377959,0
+FAD.US,D,20090701,000000,18.4848,18.4848,18.4768,18.4768,1072.5611029436,0
+FAD.US,D,20090706,000000,17.8264,17.8652,17.7016,17.7704,7914.8995035915,0
+FAD.US,D,20090707,000000,17.8164,17.8164,17.8164,17.8164,332.79465997877,0
+FAD.US,D,20090709,000000,17.4692,17.4692,17.4692,17.4692,1040.4845092107,0
+FAD.US,D,20090713,000000,17.8453,17.8842,17.8453,17.8842,1548.6980411663,0
+FAD.US,D,20090715,000000,18.4189,18.4189,18.4189,18.4189,939.24276024129,0
+FAD.US,D,20090716,000000,18.5895,18.6094,18.5895,18.6094,1251.989549137,0
+FAD.US,D,20090717,000000,18.8808,18.8998,18.8808,18.8998,225.53854968441,0
+FAD.US,D,20090720,000000,18.9935,19.1183,18.9846,19.0693,7728.454302519,0
+FAD.US,D,20090721,000000,19.1951,19.1951,19.1372,19.1571,10322.648820667,0
+FAD.US,D,20090722,000000,19.2041,19.2041,19.2041,19.2041,939.24276024129,0
+FAD.US,D,20090723,000000,19.3986,19.7617,19.3986,19.7318,10126.179684052,0
+FAD.US,D,20090724,000000,19.635,19.7896,19.5602,19.7518,7762.5356833602,0
+FAD.US,D,20090727,000000,19.7706,19.7806,19.7617,19.7806,1183.8267874546,0
+FAD.US,D,20090728,000000,19.8176,19.8176,19.8176,19.8176,201.48110438474,0
+FAD.US,D,20090731,000000,20.0889,20.0889,20.0709,20.0709,316.75636311232,0
+FAD.US,D,20090803,000000,20.1457,20.3123,20.1457,20.3123,2445.8402721331,0
+FAD.US,D,20090804,000000,20.2535,20.3034,20.2535,20.3034,1979.727269452,0
+FAD.US,D,20090805,000000,20.2235,20.2235,20.1457,20.1457,939.24276024129,0
+FAD.US,D,20090806,000000,20.2137,20.2137,20.0011,20.061,1514.6166603251,0
+FAD.US,D,20090810,000000,20.3213,20.3213,20.3213,20.3213,358.85689238675,0
+FAD.US,D,20090811,000000,20.2235,20.2235,20.0799,20.1457,3690.8130663911,0
+FAD.US,D,20090812,000000,20.3802,20.3892,20.3802,20.3892,556.32842255487,0
+FAD.US,D,20090813,000000,20.3313,20.5209,20.2735,20.4351,25923.902097502,0
+FAD.US,D,20090817,000000,19.645,19.665,19.645,19.665,845.01776615091,0
+FAD.US,D,20090819,000000,19.9453,20.1557,19.9453,20.0979,9132.8076718873,0
+FAD.US,D,20090820,000000,20.2335,20.3213,20.2335,20.3213,2853.8144486734,0
+FAD.US,D,20090821,000000,20.483,20.6636,20.483,20.6636,4693.206620544,0
+FAD.US,D,20090824,000000,20.8082,20.8282,20.5508,20.5508,7562.0569725296,0
+FAD.US,D,20090825,000000,20.6834,20.8082,20.6834,20.7414,1106.6424837848,0
+FAD.US,D,20090826,000000,20.7702,20.7702,20.6736,20.6736,396.94784744456,0
+FAD.US,D,20090827,000000,20.5019,20.7314,20.3802,20.7314,11068.429624956,0
+FAD.US,D,20090831,000000,20.4351,20.4351,20.4351,20.4351,348.83295684522,0
+FAD.US,D,20090901,000000,20.1457,20.2037,20.061,20.061,5146.2885070211,0
+FAD.US,D,20090902,000000,20.0011,20.1169,20.0011,20.1069,1079.5778578227,0
+FAD.US,D,20090908,000000,20.6934,20.6934,20.6934,20.6934,833.99143705523,0
+FAD.US,D,20090909,000000,20.885,21.0456,20.885,21.0456,378.9047634698,0
+FAD.US,D,20090910,000000,21.2213,21.2591,21.2213,21.2591,729.74250742333,0
+FAD.US,D,20090911,000000,21.2591,21.2691,21.2411,21.2411,3001.1663011338,0
+FAD.US,D,20090914,000000,21.1723,21.4586,21.1434,21.4586,5386.8629600178,0
+FAD.US,D,20090915,000000,21.4586,21.4586,21.4586,21.4586,1040.4845092107,0
+FAD.US,D,20090916,000000,21.692,21.9515,21.692,21.9515,1059.5299867396,0
+FAD.US,D,20090917,000000,22.0193,22.0193,21.9136,21.9794,756.80713338545,0
+FAD.US,D,20090921,000000,21.71,21.9614,21.71,21.9515,780.86457868513,0
+FAD.US,D,20090922,000000,22.0193,22.0881,22.0193,22.0881,2097.0073152879,0
+FAD.US,D,20090924,000000,21.759,21.759,21.4586,21.4586,5714.6456522258,0
+FAD.US,D,20090925,000000,21.3908,21.3908,21.3908,21.3908,100.23935541529,0
+FAD.US,D,20090928,000000,21.5854,21.8168,21.5854,21.8168,2688.4195122381,0
+FAD.US,D,20090929,000000,21.8248,21.8248,21.8168,21.8168,1072.5611029436,0
+FAD.US,D,20090930,000000,21.3998,21.8547,21.3998,21.7878,5120.2262746131,0
+FAD.US,D,20091001,000000,21.6242,21.6242,21.1335,21.1434,4323.3233990615,0
+FAD.US,D,20091002,000000,21.0456,21.0456,20.9319,20.9319,2929.996358789,0
+FAD.US,D,20091005,000000,20.9608,21.2691,20.9608,21.2691,4426.5699351393,0
+FAD.US,D,20091006,000000,21.6532,21.6532,21.6532,21.6532,230.55051745517,0
+FAD.US,D,20091008,000000,21.9315,22.1151,21.9315,22.1151,954.27866355358,0
+FAD.US,D,20091012,000000,22.3026,22.3215,22.143,22.143,1598.8177188739,0
+FAD.US,D,20091013,000000,22.1709,22.1979,22.0781,22.1979,7652.2723924034,0
+FAD.US,D,20091014,000000,22.4493,22.4992,22.3215,22.4992,1489.5568214712,0
+FAD.US,D,20091015,000000,22.4004,22.4992,22.4004,22.4992,702.6778814612,0
+FAD.US,D,20091016,000000,22.4592,22.4592,22.2627,22.2627,1697.0522871809,0
+FAD.US,D,20091019,000000,22.547,22.7296,22.547,22.7296,1830.3706298832,0
+FAD.US,D,20091021,000000,22.4293,22.7296,22.4004,22.4004,3435.2027100821,0
+FAD.US,D,20091023,000000,22.4393,22.4393,22.0981,22.0981,2526.0317564654,0
+FAD.US,D,20091026,000000,22.1151,22.1151,22.1151,22.1151,100.23935541529,0
+FAD.US,D,20091027,000000,21.9704,21.9704,21.6152,21.8447,5993.3110602803,0
+FAD.US,D,20091028,000000,21.3908,21.3908,21.3239,21.3619,3232.7192121432,0
+FAD.US,D,20091029,000000,21.0197,21.4586,21.0197,21.3998,9438.5377059039,0
+FAD.US,D,20091030,000000,21.3339,21.3339,20.7902,20.7902,9219.0135175444,0
+FAD.US,D,20091102,000000,20.8282,20.8282,20.8082,20.8082,219.52418835949,0
+FAD.US,D,20091103,000000,21.1235,21.1235,21.1235,21.1235,342.8185955203,0
+FAD.US,D,20091104,000000,21.2591,21.3908,21.2591,21.2771,9745.2701334747,0
+FAD.US,D,20091105,000000,21.1434,21.5374,21.1434,21.5374,8562.4457395742,0
+FAD.US,D,20091106,000000,21.3439,21.5664,21.3439,21.5474,1199.865084321,0
+FAD.US,D,20091109,000000,21.9794,22.0682,21.9794,22.0682,906.16377295424,0
+FAD.US,D,20091110,000000,22.1081,22.1081,22.1081,22.1081,129.30876848573,0
+FAD.US,D,20091111,000000,22.1081,22.1081,22.1081,22.1081,175.41887197676,0
+FAD.US,D,20091112,000000,22.1251,22.1709,21.8447,21.8447,2271.4237937105,0
+FAD.US,D,20091113,000000,21.8746,21.9894,21.8746,21.9894,1147.7406195051,0
+FAD.US,D,20091116,000000,22.5091,22.5091,22.4104,22.4992,3595.5856787465,0
+FAD.US,D,20091117,000000,22.2258,22.4293,22.2258,22.3804,946.25951512036,0
+FAD.US,D,20091118,000000,22.2727,22.2727,22.2727,22.2727,256.61274986315,0
+FAD.US,D,20091119,000000,21.7689,21.8447,21.7689,21.8447,1319.1499172652,0
+FAD.US,D,20091120,000000,21.6632,21.6632,21.6053,21.6242,2103.0216766128,0
+FAD.US,D,20091123,000000,21.9993,22.0193,21.9415,21.9415,1912.5669013238,0
+FAD.US,D,20091124,000000,21.9614,21.9614,21.8348,21.8348,989.36243794893,0
+FAD.US,D,20091125,000000,22.0482,22.0881,22.0193,22.0881,1390.3198596101,0
+FAD.US,D,20091127,000000,21.719,21.719,21.719,21.719,622.48639712896,0
+FAD.US,D,20091130,000000,21.6432,21.6432,21.3619,21.5854,15737.578800201,0
+FAD.US,D,20091201,000000,21.9036,22.0582,21.9036,22.0582,2395.7205944255,0
+FAD.US,D,20091202,000000,21.9794,21.9794,21.9794,21.9794,939.24276024129,0
+FAD.US,D,20091203,000000,22.0193,22.0193,22.0193,22.0193,1348.2193303357,0
+FAD.US,D,20091204,000000,22.1151,22.3126,21.8836,21.8836,3521.4085557392,0
+FAD.US,D,20091207,000000,22.1609,22.1609,22.0193,22.0383,869.07521145058,0
+FAD.US,D,20091208,000000,21.8936,21.9704,21.739,21.9704,622.48639712896,0
+FAD.US,D,20091209,000000,21.9036,21.9036,21.8547,21.8547,833.99143705523,0
+FAD.US,D,20091210,000000,22.0093,22.0093,22.0093,22.0093,517.23507394291,0
+FAD.US,D,20091211,000000,22.0881,22.2079,22.0881,22.2079,634.5151197788,0
+FAD.US,D,20091214,000000,22.4493,22.4493,22.4493,22.4493,201.48110438474,0
+FAD.US,D,20091216,000000,22.6528,22.6926,22.6528,22.6828,1505.5951183377,0
+FAD.US,D,20091217,000000,22.5281,22.5281,22.5281,22.5281,1147.7406195051,0
+FAD.US,D,20091221,000000,22.8354,22.8354,22.8354,22.8354,135.32312981064,0
+FAD.US,D,20091222,000000,23.0159,23.0159,22.9211,22.9211,429.02444117745,0
+FAD.US,D,20091223,000000,23.0439,23.2533,23.0439,23.2533,755.8047398313,0
+FAD.US,D,20091228,000000,23.4199,23.4199,23.4199,23.4199,859.05127590905,0
+FAD.US,D,20091229,000000,23.2433,23.2433,23.2433,23.2433,859.05127590905,0
+FAD.US,D,20091230,000000,23.1505,23.1505,23.1505,23.1505,201.48110438474,0
+FAD.US,D,20091231,000000,23.2633,23.2733,23.2533,23.2733,1583.7818155616,0
+FAD.US,D,20100104,000000,23.3721,23.4199,23.3621,23.4199,1175.8076390214,0
+FAD.US,D,20100106,000000,23.6664,23.6664,23.6664,23.6664,165.39493643523,0
+FAD.US,D,20100107,000000,23.5107,23.6474,23.5107,23.6474,1183.8267874546,0
+FAD.US,D,20100108,000000,23.7252,23.822,23.7252,23.822,703.68027501535,0
+FAD.US,D,20100113,000000,23.4389,23.6664,23.3521,23.6664,3603.6048271797,0
+FAD.US,D,20100114,000000,23.4908,23.6864,23.4908,23.6384,6474.4599662737,0
+FAD.US,D,20100115,000000,23.6764,23.6764,23.3132,23.3132,410.9813572027,0
+FAD.US,D,20100119,000000,23.5696,23.6284,23.5696,23.6284,687.6419781489,0
+FAD.US,D,20100120,000000,23.5207,23.5207,23.5207,23.5207,1040.4845092107,0
+FAD.US,D,20100121,000000,23.4289,23.4289,22.9391,22.9491,1327.1690656985,0
+FAD.US,D,20100122,000000,22.8922,22.8922,22.7016,22.7016,410.9813572027,0
+FAD.US,D,20100125,000000,22.6049,22.6049,22.4203,22.4592,2082.9738055298,0
+FAD.US,D,20100126,000000,22.3126,22.6248,22.3126,22.6248,1459.4850148467,0
+FAD.US,D,20100127,000000,22.4203,22.4203,22.1909,22.2927,1419.3892726805,0
+FAD.US,D,20100128,000000,22.1509,22.3126,22.143,22.3126,917.19010204992,0
+FAD.US,D,20100129,000000,22.2727,22.4892,21.8936,21.9225,1429.4132082221,0
+FAD.US,D,20100201,000000,22.0383,22.2179,22.0383,22.2079,1733.1384551304,0
+FAD.US,D,20100202,000000,22.2627,22.4692,22.2627,22.4692,1529.6525636374,0
+FAD.US,D,20100204,000000,21.9894,21.9993,21.719,21.719,2261.399858169,0
+FAD.US,D,20100205,000000,21.729,21.729,21.5953,21.5953,825.97228862201,0
+FAD.US,D,20100208,000000,21.749,21.8746,21.749,21.8746,1606.8368673071,0
+FAD.US,D,20100209,000000,21.8746,22.0682,21.8547,22.0682,2082.9738055298,0
+FAD.US,D,20100210,000000,21.9415,21.9993,21.71,21.9993,971.31935397418,0
+FAD.US,D,20100212,000000,22.2179,22.4004,22.2179,22.4004,3725.8968407864,0
+FAD.US,D,20100216,000000,22.6348,22.6348,22.6148,22.6148,814.94595952632,0
+FAD.US,D,20100217,000000,22.9301,22.9301,22.9301,22.9301,288.68934359604,0
+FAD.US,D,20100218,000000,22.969,23.1785,22.969,23.1785,1471.5137374965,0
+FAD.US,D,20100219,000000,23.1027,23.2533,23.1027,23.2055,1154.7573743842,0
+FAD.US,D,20100223,000000,22.8922,22.9112,22.8633,22.8633,1296.0948655197,0
+FAD.US,D,20100224,000000,22.9591,22.9591,22.9591,22.9591,100.23935541529,0
+FAD.US,D,20100225,000000,22.8084,22.8084,22.8084,22.8084,1040.4845092107,0
+FAD.US,D,20100226,000000,23.1505,23.2155,23.1505,23.1605,2353.6200651511,0
+FAD.US,D,20100302,000000,23.7342,23.9168,23.7342,23.8499,1978.7248758979,0
+FAD.US,D,20100303,000000,24.0614,24.0614,24.0614,24.0614,474.13215111433,0
+FAD.US,D,20100304,000000,23.9447,23.9946,23.8589,23.9946,1606.8368673071,0
+FAD.US,D,20100308,000000,24.4046,24.4734,24.4046,24.4734,637.52230044126,0
+FAD.US,D,20100309,000000,24.3557,24.3557,24.3557,24.3557,118.28243939004,0
+FAD.US,D,20100310,000000,24.5722,24.676,24.5622,24.5722,7553.0354305423,0
+FAD.US,D,20100311,000000,24.5133,24.6091,24.5133,24.5812,8006.1173170194,0
+FAD.US,D,20100312,000000,24.7128,24.7697,24.7128,24.7697,3631.671846696,0
+FAD.US,D,20100315,000000,24.647,24.647,24.647,24.647,1874.475946266,0
+FAD.US,D,20100316,000000,24.5532,24.9154,24.5532,24.9154,9623.9805134222,0
+FAD.US,D,20100317,000000,24.9453,25.1917,24.9453,25.1917,15839.822942724,0
+FAD.US,D,20100318,000000,25.0859,25.0859,24.9932,24.9932,1803.3060039211,0
+FAD.US,D,20100319,000000,24.7598,24.7598,24.7218,24.7518,1552.7076153829,0
+FAD.US,D,20100322,000000,24.685,25.0959,24.5333,25.0959,833.99143705523,0
+FAD.US,D,20100323,000000,25.0859,25.1717,25.0859,25.1717,4596.9768393453,0
+FAD.US,D,20100324,000000,25.2875,25.2875,25.1259,25.1429,8010.126891236,0
+FAD.US,D,20100325,000000,25.3074,25.4142,25.0111,25.0111,2706.4625962129,0
+FAD.US,D,20100326,000000,25.1527,25.1527,25.1527,25.1527,251.60078209238,0
+FAD.US,D,20100329,000000,25.1817,25.1817,25.1817,25.1817,166.39732998938,0
+FAD.US,D,20100330,000000,25.3743,25.3743,25.1259,25.1259,1246.9775813662,0
+FAD.US,D,20100331,000000,25.1717,25.3074,25.1159,25.1159,4213.0601081047,0
+FAD.US,D,20100401,000000,25.3643,25.3743,25.3643,25.3743,602.43852604591,0
+FAD.US,D,20100405,000000,25.471,25.7084,25.3942,25.6994,1365.2600207563,0
+FAD.US,D,20100406,000000,25.7384,25.8751,25.7384,25.8751,2739.5415834999,0
+FAD.US,D,20100407,000000,25.7284,25.7673,25.6626,25.6626,1589.7961768865,0
+FAD.US,D,20100408,000000,25.5299,25.6896,25.4222,25.6816,860.05366946321,0
+FAD.US,D,20100409,000000,25.6896,25.8162,25.6896,25.8162,307.73482112495,0
+FAD.US,D,20100412,000000,25.902,25.902,25.8751,25.8751,459.09624780204,0
+FAD.US,D,20100413,000000,25.8451,26.0057,25.8451,26.0057,1265.020665341,0
+FAD.US,D,20100414,000000,26.0746,26.3928,26.0746,26.3928,6846.3479748644,0
+FAD.US,D,20100416,000000,26.4028,26.4028,25.9968,25.9968,1772.2318037424,0
+FAD.US,D,20100419,000000,25.9309,26.0945,25.7284,25.912,2188.2251287158,0
+FAD.US,D,20100420,000000,26.0157,26.2861,26.0157,26.2861,34080.378447645,0
+FAD.US,D,20100421,000000,26.2302,26.2681,26.2302,26.2491,1577.7674542367,0
+FAD.US,D,20100422,000000,26.1813,26.1813,26.1145,26.1245,10438.926472949,0
+FAD.US,D,20100423,000000,26.757,26.8996,26.757,26.8328,5473.0688056749,0
+FAD.US,D,20100426,000000,27.0443,27.0931,27.0053,27.0053,1371.2743820812,0
+FAD.US,D,20100427,000000,26.8527,26.9176,26.2302,26.2302,17462.698106898,0
+FAD.US,D,20100428,000000,26.2491,26.3061,26.2113,26.3061,15690.466303156,0
+FAD.US,D,20100429,000000,26.5056,26.6872,26.5056,26.6682,3068.3266692621,0
+FAD.US,D,20100430,000000,26.4307,26.4397,25.9968,25.9968,1014.4222768028,0
+FAD.US,D,20100503,000000,26.0845,26.4966,26.0845,26.4966,1229.9368909456,0
+FAD.US,D,20100504,000000,26.0357,26.0357,25.6726,25.7484,8559.4385589118,0
+FAD.US,D,20100505,000000,25.5768,25.6246,25.4042,25.471,887.11829542533,0
+FAD.US,D,20100506,000000,25.3274,25.3274,22.8922,24.4634,32604.855135932,0
+FAD.US,D,20100507,000000,24.4146,24.7218,23.7731,24.2429,3535.4420654974,0
+FAD.US,D,20100510,000000,25.2207,25.2207,25.0571,25.0571,737.76165585655,0
+FAD.US,D,20100511,000000,25.1917,25.7484,25.1917,25.501,29223.781677774,0
+FAD.US,D,20100512,000000,25.7863,25.8551,25.7484,25.8551,5866.0070789029,0
+FAD.US,D,20100513,000000,26.0646,26.1245,25.7863,25.7863,4117.8327204602,0
+FAD.US,D,20100514,000000,25.3842,25.3842,24.8954,24.9054,1424.4012404513,0
+FAD.US,D,20100517,000000,25.2306,25.3373,24.8565,25.1527,5002.9462287772,0
+FAD.US,D,20100518,000000,25.3743,25.481,24.685,24.685,6062.4762155169,0
+FAD.US,D,20100519,000000,24.5992,24.7218,24.0883,24.4834,5033.0180354018,0
+FAD.US,D,20100520,000000,23.9447,23.9447,23.4728,23.5107,24626.804838429,0
+FAD.US,D,20100521,000000,23.1407,23.8868,22.2537,23.7642,14563.775948288,0
+FAD.US,D,20100524,000000,23.841,23.9846,23.783,23.803,2486.9384078534,0
+FAD.US,D,20100525,000000,22.9301,23.2633,22.8543,23.1695,15301.537604144,0
+FAD.US,D,20100526,000000,24.0883,24.1661,23.6284,23.812,13956.325454472,0
+FAD.US,D,20100527,000000,24.3268,24.5892,24.3268,24.5722,16097.438086142,0
+FAD.US,D,20100528,000000,24.3557,24.5034,24.3557,24.5034,266.63668540468,0
+FAD.US,D,20100601,000000,24.0515,24.2609,23.9746,23.9746,5640.4685292185,0
+FAD.US,D,20100602,000000,23.7342,24.2989,23.7342,24.2889,1592.803357549,0
+FAD.US,D,20100603,000000,24.4435,24.628,24.3856,24.628,2706.4625962129,0
+FAD.US,D,20100604,000000,24.2241,24.2241,23.4908,23.5786,4023.6077263698,0
+FAD.US,D,20100607,000000,23.391,23.4559,22.9979,22.9979,4948.816976853,0
+FAD.US,D,20100608,000000,22.9112,22.9112,22.9112,22.9112,100.23935541529,0
+FAD.US,D,20100609,000000,23.41,23.783,23.2155,23.2155,3950.4329969167,0
+FAD.US,D,20100610,000000,23.841,23.9746,23.6764,23.9646,2082.9738055298,0
+FAD.US,D,20100611,000000,24.1373,24.2799,24.1373,24.2519,3022.2165657711,0
+FAD.US,D,20100614,000000,24.6948,24.6948,24.6948,24.6948,326.78029865385,0
+FAD.US,D,20100615,000000,24.7518,24.7518,24.7518,24.7518,14180.861610601,0
+FAD.US,D,20100616,000000,24.8954,25.0211,24.8954,24.9842,3978.5000164329,0
+FAD.US,D,20100617,000000,24.9154,24.9154,24.7418,24.7418,767.83346248114,0
+FAD.US,D,20100618,000000,24.8565,24.9932,24.7976,24.8565,18980.321947886,0
+FAD.US,D,20100621,000000,25.1059,25.2107,24.5992,24.5992,16299.92158408,0
+FAD.US,D,20100622,000000,24.628,24.628,24.4146,24.4146,1376.286349852,0
+FAD.US,D,20100623,000000,24.2051,24.2241,23.793,24.1463,29978.584024051,0
+FAD.US,D,20100624,000000,23.9846,23.9846,23.5496,23.5496,1424.4012404513,0
+FAD.US,D,20100625,000000,23.6564,23.9267,23.6564,23.812,3741.9351376529,0
+FAD.US,D,20100628,000000,23.7342,23.9946,23.7152,23.9846,1107.644877339,0
+FAD.US,D,20100629,000000,23.2533,23.2533,22.7486,22.7486,20680.381415729,0
+FAD.US,D,20100701,000000,22.2627,22.557,22.2627,22.547,13485.20048402,0
+FAD.US,D,20100702,000000,22.5281,22.5281,22.2827,22.2827,12166.050566754,0
+FAD.US,D,20100706,000000,22.575,22.575,22.3215,22.3215,1772.2318037424,0
+FAD.US,D,20100707,000000,22.4992,23.0439,22.4992,23.0439,549.3116676758,0
+FAD.US,D,20100708,000000,23.1605,23.1605,23.1605,23.1605,4996.9318674523,0
+FAD.US,D,20100709,000000,23.3331,23.4,23.3331,23.4,345.82577618276,0
+FAD.US,D,20100712,000000,23.2533,23.2533,23.2343,23.2343,307.73482112495,0
+FAD.US,D,20100713,000000,23.8868,23.9357,23.6384,23.9267,70728.88918103,0
+FAD.US,D,20100714,000000,23.8868,23.9547,23.822,23.9168,7655.2795730659,0
+FAD.US,D,20100715,000000,23.6085,23.6864,23.5207,23.6474,33456.889656962,0
+FAD.US,D,20100716,000000,23.0827,23.0927,23.0827,23.0927,1772.2318037424,0
+FAD.US,D,20100719,000000,23.1027,23.1965,23.0827,23.1965,14357.282876133,0
+FAD.US,D,20100720,000000,23.0159,23.5596,22.989,23.5596,12689.300002022,0
+FAD.US,D,20100721,000000,23.3132,23.3132,23.2533,23.2533,1376.286349852,0
+FAD.US,D,20100722,000000,23.803,23.803,23.803,23.803,341.81620196615,0
+FAD.US,D,20100723,000000,23.7252,24.1183,23.7252,24.1083,12652.211440518,0
+FAD.US,D,20100726,000000,24.2051,24.4734,24.2051,24.4245,2807.7043451823,0
+FAD.US,D,20100727,000000,24.5532,24.5532,24.5532,24.5532,100.23935541529,0
+FAD.US,D,20100728,000000,23.9846,23.9846,23.9846,23.9846,201.48110438474,0
+FAD.US,D,20100729,000000,24.0614,24.0614,23.9267,23.9267,1473.5185246048,0
+FAD.US,D,20100730,000000,23.6764,23.9267,23.6764,23.9267,1883.4974882533,0
+FAD.US,D,20100802,000000,24.4834,24.4834,24.3657,24.4435,2341.5913425012,0
+FAD.US,D,20100803,000000,24.2699,24.3367,24.2699,24.2889,819.95792729709,0
+FAD.US,D,20100804,000000,24.3168,24.5432,24.3168,24.5432,1429.4132082221,0
+FAD.US,D,20100805,000000,24.3856,24.3856,24.3856,24.3856,100.23935541529,0
+FAD.US,D,20100806,000000,24.0614,24.0614,24.0614,24.0614,437.04358961067,0
+FAD.US,D,20100809,000000,24.3856,24.4634,24.3856,24.4634,517.23507394291,0
+FAD.US,D,20100810,000000,24.2519,24.4435,24.2519,24.3068,5725.6719813215,0
+FAD.US,D,20100811,000000,23.6085,23.6284,23.5786,23.5786,6419.3283207953,0
+FAD.US,D,20100812,000000,23.3621,23.3621,23.3621,23.3621,1040.4845092107,0
+FAD.US,D,20100813,000000,23.4,23.4289,23.391,23.4199,4428.5747222476,0
+FAD.US,D,20100816,000000,23.4199,23.4199,23.2533,23.2833,3707.8537568117,0
+FAD.US,D,20100817,000000,23.5886,23.9357,23.5786,23.8868,2661.354886276,0
+FAD.US,D,20100818,000000,23.9746,23.9746,23.8968,23.8968,1459.4850148467,0
+FAD.US,D,20100819,000000,23.6962,23.6962,23.381,23.5207,34364.05582347,0
+FAD.US,D,20100820,000000,23.4479,23.4728,23.2933,23.4728,939.24276024129,0
+FAD.US,D,20100824,000000,22.8453,23.0239,22.8453,23.0239,2706.4625962129,0
+FAD.US,D,20100825,000000,22.6828,22.6926,22.6828,22.6828,2290.4692712394,0
+FAD.US,D,20100826,000000,23.1695,23.1695,23.1695,23.1695,100.23935541529,0
+FAD.US,D,20100827,000000,22.9491,23.2833,22.9491,23.2833,534.27576436351,0
+FAD.US,D,20100830,000000,23.1785,23.1785,23.1695,23.1695,410.9813572027,0
+FAD.US,D,20100831,000000,22.9491,22.9491,22.9391,22.9391,2082.9738055298,0
+FAD.US,D,20100901,000000,23.391,23.7252,23.391,23.7152,2602.213666581,0
+FAD.US,D,20100902,000000,23.9946,24.0793,23.9946,24.0793,1157.7645550466,0
+FAD.US,D,20100903,000000,24.4435,24.4435,24.4046,24.4046,201.48110438474,0
+FAD.US,D,20100907,000000,24.2519,24.2519,24.0983,24.0983,749.79037850638,0
+FAD.US,D,20100908,000000,24.3168,24.3168,24.2699,24.2699,410.9813572027,0
+FAD.US,D,20100909,000000,24.3367,24.3367,24.3068,24.3068,2082.9738055298,0
+FAD.US,D,20100910,000000,24.3467,24.3467,24.3367,24.3367,718.71617832764,0
+FAD.US,D,20100913,000000,24.676,24.676,24.666,24.666,602.43852604591,0
+FAD.US,D,20100914,000000,24.8565,24.8565,24.8376,24.8376,1925.5980175278,0
+FAD.US,D,20100915,000000,24.8565,24.8565,24.8565,24.8565,410.9813572027,0
+FAD.US,D,20100916,000000,24.8076,24.8565,24.7318,24.8565,4371.4382896609,0
+FAD.US,D,20100917,000000,24.9253,24.9842,24.9253,24.9842,632.51033267049,0
+FAD.US,D,20100920,000000,25.1817,25.2017,25.1817,25.1917,5733.6911297547,0
+FAD.US,D,20100921,000000,25.4421,25.4421,25.2975,25.3274,11124.56366399,0
+FAD.US,D,20100922,000000,24.9932,25.0571,24.9353,25.0491,661.57974574093,0
+FAD.US,D,20100923,000000,25.1717,25.1717,25.1617,25.1617,2663.3596733843,0
+FAD.US,D,20100924,000000,25.3643,25.4321,25.3643,25.4321,9542.7866355358,0
+FAD.US,D,20100927,000000,25.4521,25.462,25.3743,25.4521,2291.4716647936,0
+FAD.US,D,20100928,000000,25.1717,25.462,25.1717,25.462,2211.2801804613,0
+FAD.US,D,20100929,000000,25.6346,25.6626,25.6058,25.6346,3430.1907423113,0
+FAD.US,D,20100930,000000,25.7584,25.7584,25.511,25.5678,2682.4051509132,0
+FAD.US,D,20101001,000000,25.501,25.5678,25.462,25.5678,2103.0216766128,0
+FAD.US,D,20101004,000000,25.5398,25.5398,25.2306,25.2306,2479.9216529743,0
+FAD.US,D,20101005,000000,25.8062,25.9409,25.8062,25.9409,768.83585603529,0
+FAD.US,D,20101006,000000,25.8062,25.8062,25.7763,25.7763,607.45049381667,0
+FAD.US,D,20101007,000000,25.8162,25.8162,25.5858,25.7084,2520.0173951404,0
+FAD.US,D,20101008,000000,25.7184,25.9409,25.6346,25.9409,12416.648955292,0
+FAD.US,D,20101011,000000,26.0457,26.1145,25.9409,25.9778,10655.443480646,0
+FAD.US,D,20101012,000000,25.912,25.9778,25.912,25.9778,7415.7075136233,0
+FAD.US,D,20101013,000000,26.2402,26.4497,26.2402,26.4497,1652.9469707982,0
+FAD.US,D,20101014,000000,26.3459,26.3759,26.2402,26.2402,3157.5396955817,0
+FAD.US,D,20101015,000000,26.4876,26.4876,26.3061,26.3459,3593.5808916382,0
+FAD.US,D,20101018,000000,26.3928,26.4128,26.2861,26.4128,3158.5420891359,0
+FAD.US,D,20101019,000000,26.1245,26.2302,25.7962,25.9309,9572.8584421604,0
+FAD.US,D,20101020,000000,26.0357,26.3459,26.0057,26.2491,6291.0219458637,0
+FAD.US,D,20101021,000000,26.4307,26.4307,26.0057,26.0157,1080.5802513768,0
+FAD.US,D,20101022,000000,26.3659,26.4686,26.2771,26.4686,6970.6447755794,0
+FAD.US,D,20101025,000000,26.747,26.8607,26.6392,26.6682,5309.678656348,0
+FAD.US,D,20101026,000000,26.6682,26.707,26.6682,26.6782,2173.1892254035,0
+FAD.US,D,20101027,000000,26.6292,26.6292,26.3459,26.5724,5316.6954112271,0
+FAD.US,D,20101028,000000,26.8128,26.8128,26.4218,26.5634,6286.009978093,0
+FAD.US,D,20101029,000000,26.6662,26.6662,26.6662,26.6662,313.74918244986,0
+FAD.US,D,20101101,000000,26.8228,26.9176,26.4776,26.6392,11047.379360319,0
+FAD.US,D,20101102,000000,26.9176,26.9765,26.767,26.9565,11342.08306524,0
+FAD.US,D,20101103,000000,27.0053,27.0053,26.9864,26.9864,1720.1073389264,0
+FAD.US,D,20101104,000000,27.5142,27.5341,27.4662,27.5142,3739.9303505445,0
+FAD.US,D,20101105,000000,27.7156,27.7536,27.589,27.6967,3894.2989578841,0
+FAD.US,D,20101108,000000,27.7156,27.7156,27.6678,27.7156,1106.6424837848,0
+FAD.US,D,20101109,000000,27.6768,27.6768,27.5341,27.5341,201.48110438474,0
+FAD.US,D,20101110,000000,27.3884,27.5142,27.2857,27.5142,5127.2430294922,0
+FAD.US,D,20101111,000000,27.5142,27.6188,27.3884,27.6188,3986.5191648662,0
+FAD.US,D,20101112,000000,27.3884,27.4573,27.0931,27.2089,3192.6234699771,0
+FAD.US,D,20101115,000000,27.2468,27.3695,27.2179,27.2179,2082.9738055298,0
+FAD.US,D,20101116,000000,27.0831,27.0831,26.5914,26.6971,27580.858642518,0
+FAD.US,D,20101117,000000,26.8896,26.8996,26.7859,26.7948,58732.243124928,0
+FAD.US,D,20101118,000000,27.3795,27.3884,27.1899,27.2757,5077.1233517845,0
+FAD.US,D,20101119,000000,27.3116,27.4274,27.3116,27.4274,5088.1496808802,0
+FAD.US,D,20101122,000000,27.4662,27.6678,27.4573,27.6678,5406.9108311009,0
+FAD.US,D,20101123,000000,27.3116,27.3216,27.2179,27.3216,2744.5535512707,0
+FAD.US,D,20101124,000000,27.8503,27.9361,27.8503,27.8873,3372.0519161704,0
+FAD.US,D,20101126,000000,27.8224,27.8683,27.8224,27.8683,724.73053965256,0
+FAD.US,D,20101129,000000,27.4373,27.7835,27.4373,27.7735,3595.5856787465,0
+FAD.US,D,20101130,000000,27.6868,27.7246,27.5042,27.599,4875.6422473998,0
+FAD.US,D,20101201,000000,28.0917,28.2165,28.0917,28.2165,3564.5114785678,0
+FAD.US,D,20101202,000000,28.1965,28.5317,28.1775,28.5218,2829.7570033737,0
+FAD.US,D,20101203,000000,28.4379,28.7512,28.4379,28.7412,2250.3735290733,0
+FAD.US,D,20101206,000000,28.6734,28.7312,28.6444,28.7312,2137.103057454,0
+FAD.US,D,20101207,000000,28.9896,28.9896,28.7901,28.8001,5385.8605664636,0
+FAD.US,D,20101208,000000,28.7222,28.7801,28.6934,28.7612,1697.0522871809,0
+FAD.US,D,20101209,000000,28.7801,28.846,28.7801,28.846,1504.5927247835,0
+FAD.US,D,20101210,000000,29.0465,29.0665,29.0465,29.0465,1565.7387315869,0
+FAD.US,D,20101213,000000,29.1533,29.1731,28.8729,28.8729,11288.95620687,0
+FAD.US,D,20101214,000000,28.8829,28.9996,28.8539,28.8539,10553.199338122,0
+FAD.US,D,20101215,000000,28.836,28.9707,28.7702,28.7702,4215.064895213,0
+FAD.US,D,20101216,000000,28.816,28.9896,28.6244,28.9896,4584.9481166955,0
+FAD.US,D,20101217,000000,29.0963,29.1632,29.0863,29.1333,10338.687117533,0
+FAD.US,D,20101220,000000,29.1333,29.2321,29.0365,29.1731,7923.9210455788,0
+FAD.US,D,20101221,000000,29.1143,29.2809,29.1143,29.2809,7853.7534967881,0
+FAD.US,D,20101222,000000,29.2619,29.2619,29.1831,29.1831,8917.2930577444,0
+FAD.US,D,20101223,000000,29.1333,29.1533,29.0665,29.1233,3318.9250578003,0
+FAD.US,D,20101227,000000,29.0764,29.1731,28.9607,29.1632,6895.4652590179,0
+FAD.US,D,20101228,000000,29.0075,29.0075,29.0075,29.0075,235.56248522594,0
+FAD.US,D,20101229,000000,29.1333,29.1731,29.0665,29.1731,5452.0185410377,0
+FAD.US,D,20101230,000000,29.1931,29.1931,29.1233,29.1632,3965.468900229,0
+FAD.US,D,20101231,000000,29.0803,29.0803,29.0405,29.0405,2736.5344028375,0
+FAD.US,D,20110103,000000,29.2031,29.4535,29.2031,29.3777,64562.164035882,0
+FAD.US,D,20110104,000000,29.2031,29.2031,28.8639,28.9707,5466.0520507959,0
+FAD.US,D,20110105,000000,29.0165,29.1731,29.0165,29.1731,2113.0456121544,0
+FAD.US,D,20110106,000000,29.1233,29.1233,29.0365,29.0465,6886.4437170306,0
+FAD.US,D,20110107,000000,28.846,28.9018,28.846,28.8729,820.96032085124,0
+FAD.US,D,20110110,000000,28.816,29.1233,28.6834,29.1143,6067.4881832876,0
+FAD.US,D,20110111,000000,29.2121,29.3488,29.2121,29.2899,2575.1490406189,0
+FAD.US,D,20110112,000000,29.4266,29.5294,29.4266,29.4824,7008.7357306372,0
+FAD.US,D,20110113,000000,29.5014,29.5762,29.4076,29.4924,8416.0962806679,0
+FAD.US,D,20110114,000000,29.5294,29.692,29.5294,29.692,4698.2185883147,0
+FAD.US,D,20110118,000000,29.5962,29.7198,29.5862,29.7198,7036.8027501535,0
+FAD.US,D,20110119,000000,29.4724,29.4724,29.4166,29.4166,1216.9057747416,0
+FAD.US,D,20110120,000000,28.9118,28.9218,28.6244,28.7901,26531.35259132,0
+FAD.US,D,20110121,000000,28.9896,29.0075,28.807,28.846,1648.9373965816,0
+FAD.US,D,20110124,000000,28.7122,28.9797,28.7023,28.9607,2970.0921009551,0
+FAD.US,D,20110125,000000,28.6934,28.7801,28.6734,28.7702,5581.3273095235,0
+FAD.US,D,20110126,000000,28.9507,29.4266,28.9507,29.4166,4012.5813972741,0
+FAD.US,D,20110127,000000,29.4625,29.5482,29.3388,29.5393,8540.3930813829,0
+FAD.US,D,20110128,000000,29.5104,29.5104,28.8729,28.8729,3888.2845965592,0
+FAD.US,D,20110131,000000,29.1373,29.3438,29.1373,29.2261,20304.483832921,0
+FAD.US,D,20110201,000000,29.4924,29.7288,29.4924,29.7288,23588.325116326,0
+FAD.US,D,20110202,000000,29.633,29.7568,29.5862,29.7109,8902.2571544321,0
+FAD.US,D,20110203,000000,29.5762,29.8456,29.5762,29.8456,6199.8041324358,0
+FAD.US,D,20110204,000000,30.0201,30.0591,29.8655,30.0201,17425.609545395,0
+FAD.US,D,20110207,000000,30.2785,30.52,30.2785,30.3853,6751.1205872199,0
+FAD.US,D,20110208,000000,30.3853,30.3853,30.3075,30.3075,3072.3362434787,0
+FAD.US,D,20110209,000000,30.4222,30.48,30.3853,30.3922,5132.254997263,0
+FAD.US,D,20110210,000000,30.2985,30.6796,30.2985,30.6796,21608.597846874,0
+FAD.US,D,20110211,000000,30.6247,31.0057,30.6247,30.9869,12292.352154578,0
+FAD.US,D,20110214,000000,31.1015,31.1873,31.1015,31.1873,3855.2056092721,0
+FAD.US,D,20110215,000000,31.0157,31.0157,30.8701,30.91,1774.2365908507,0
+FAD.US,D,20110216,000000,31.2353,31.2353,31.1015,31.2063,6634.8429349382,0
+FAD.US,D,20110217,000000,31.1873,31.4078,31.1215,31.3689,6662.9099544545,0
+FAD.US,D,20110218,000000,31.332,31.4358,31.2153,31.2642,11955.547920381,0
+FAD.US,D,20110222,000000,30.9001,31.1575,30.3464,30.3563,16645.747360263,0
+FAD.US,D,20110223,000000,30.2685,30.2685,29.6231,29.9034,31290.717186437,0
+FAD.US,D,20110224,000000,30.0012,30.1249,29.672,29.9912,7587.1168113835,0
+FAD.US,D,20110225,000000,30.3075,30.5968,30.3075,30.5968,1791.2772812713,0
+FAD.US,D,20110228,000000,30.8142,30.8142,30.4412,30.6336,2685.4123315757,0
+FAD.US,D,20110301,000000,30.47,30.51,30.0012,30.0979,11540.556988963,0
+FAD.US,D,20110302,000000,30.2027,30.3763,30.2027,30.3763,1205.879445646,0
+FAD.US,D,20110303,000000,30.7734,31.0637,30.6985,31.0257,31452.102548656,0
+FAD.US,D,20110304,000000,30.91,30.9779,30.6516,30.6516,3244.747934793,0
+FAD.US,D,20110307,000000,30.5,30.5478,30.1628,30.2406,2004.7871083058,0
+FAD.US,D,20110308,000000,30.6326,30.8033,30.6247,30.7833,8982.4486387643,0
+FAD.US,D,20110309,000000,30.529,30.6706,30.3364,30.529,3916.3516160755,0
+FAD.US,D,20110310,000000,29.9134,29.9134,29.7867,29.9134,2188.2251287158,0
+FAD.US,D,20110311,000000,29.8156,30.0781,29.643,30.0501,5998.3230280511,0
+FAD.US,D,20110314,000000,29.8845,29.9423,29.633,29.9423,7601.1503211416,0
+FAD.US,D,20110315,000000,29.1731,29.8655,28.9707,29.8067,62247.637319342,0
+FAD.US,D,20110316,000000,29.6231,29.672,29.4076,29.4076,6092.5480221415,0
+FAD.US,D,20110317,000000,29.7198,29.8067,29.5762,29.6052,7930.9378004579,0
+FAD.US,D,20110318,000000,29.7468,29.8356,29.672,29.672,2328.5602262972,0
+FAD.US,D,20110321,000000,30.1827,30.3264,30.1079,30.3264,7401.6740038652,0
+FAD.US,D,20110322,000000,30.1079,30.1079,30.0501,30.0781,683.63240393229,0
+FAD.US,D,20110323,000000,30.0301,30.2885,29.9034,30.2685,8854.1422638327,0
+FAD.US,D,20110324,000000,30.2606,30.7185,30.2606,30.6896,4281.2228697871,0
+FAD.US,D,20110325,000000,30.7454,31.1405,30.7454,30.9479,35878.672483796,0
+FAD.US,D,20110328,000000,30.9869,30.9869,30.8232,30.8901,2823.7426420488,0
+FAD.US,D,20110329,000000,30.9779,31.0637,30.92,31.0257,7847.7391354632,0
+FAD.US,D,20110330,000000,31.341,31.4458,31.1773,31.4458,9101.7334717085,0
+FAD.US,D,20110331,000000,31.4178,31.5156,31.4178,31.5156,16345.029294017,0
+FAD.US,D,20110401,000000,31.7061,31.8398,31.5624,31.6672,8586.5031848739,0
+FAD.US,D,20110404,000000,31.764,31.8498,31.5824,31.6293,52611.62808327,0
+FAD.US,D,20110405,000000,31.7161,31.9755,31.6472,31.7919,3407.1356905658,0
+FAD.US,D,20110406,000000,31.8787,32.0433,31.5236,31.734,21767.978421985,0
+FAD.US,D,20110407,000000,31.6293,31.764,31.6293,31.6772,25799.605296788,0
+FAD.US,D,20110408,000000,31.754,31.7819,31.1873,31.2353,15680.442367615,0
+FAD.US,D,20110411,000000,31.2442,31.35,31.0717,31.0717,29213.757742233,0
+FAD.US,D,20110412,000000,30.7644,30.8322,30.6706,30.7274,7012.7453048538,0
+FAD.US,D,20110413,000000,30.8502,30.9579,30.7185,30.8901,5705.6241102384,0
+FAD.US,D,20110414,000000,30.6616,30.8801,30.5478,30.8801,4534.8284389878,0
+FAD.US,D,20110415,000000,31.1873,31.2253,31.1115,31.1115,3178.5899602189,0
+FAD.US,D,20110418,000000,30.6796,30.7454,30.4322,30.6148,2764.6014223538,0
+FAD.US,D,20110419,000000,30.6796,30.8502,30.6148,30.8502,6717.0392063787,0
+FAD.US,D,20110420,000000,31.3978,31.5724,31.3978,31.4756,18568.338197129,0
+FAD.US,D,20110421,000000,31.7919,31.8208,31.773,31.773,1731.1336680221,0
+FAD.US,D,20110425,000000,31.7819,31.8887,31.6014,31.744,6496.5126244651,0
+FAD.US,D,20110426,000000,31.9945,32.2089,31.9086,32.0233,12185.096044283,0
+FAD.US,D,20110427,000000,32.0523,32.2289,31.8498,32.2289,3651.7197177791,0
+FAD.US,D,20110428,000000,32.2478,32.2827,32.0813,32.2289,10116.155748511,0
+FAD.US,D,20110429,000000,32.2329,32.3944,32.2229,32.3556,7161.0995508685,0
+FAD.US,D,20110502,000000,32.3905,32.4104,32.1011,32.1211,8774.9531730547,0
+FAD.US,D,20110503,000000,31.8498,31.8498,31.6472,31.6472,1029.458180115,0
+FAD.US,D,20110504,000000,31.2063,31.6194,31.1215,31.5046,11119.551696219,0
+FAD.US,D,20110505,000000,31.3978,31.4756,31.3689,31.4756,1314.1379494945,0
+FAD.US,D,20110506,000000,31.6014,31.734,31.4168,31.4946,2494.9575562866,0
+FAD.US,D,20110509,000000,31.744,31.754,31.7061,31.754,2577.1538277272,0
+FAD.US,D,20110510,000000,31.8697,32.17,31.8498,32.17,5561.2794384404,0
+FAD.US,D,20110511,000000,31.9555,31.9555,31.5336,31.6372,4598.9816264536,0
+FAD.US,D,20110512,000000,31.4846,31.8987,31.4846,31.8987,2112.0432186002,0
+FAD.US,D,20110513,000000,31.8697,31.8697,31.5236,31.5524,1765.2150488633,0
+FAD.US,D,20110516,000000,31.4358,31.4358,31.1305,31.1305,1303.1116203988,0
+FAD.US,D,20110517,000000,30.9389,30.9389,30.7554,30.91,5184.3794620789,0
+FAD.US,D,20110518,000000,31.0257,31.4268,31.0257,31.4268,1045.4964769815,0
+FAD.US,D,20110519,000000,31.322,31.5146,31.322,31.5046,2674.38600248,0
+FAD.US,D,20110520,000000,31.3041,31.3879,31.0817,31.3879,3163.5540569066,0
+FAD.US,D,20110523,000000,30.8502,30.9389,30.6985,30.7933,6701.0009095123,0
+FAD.US,D,20110524,000000,30.8322,30.8322,30.6896,30.7734,2821.7378549405,0
+FAD.US,D,20110525,000000,30.8502,31.0537,30.8502,31.0537,1108.6472708931,0
+FAD.US,D,20110526,000000,30.9389,31.3599,30.9389,31.341,4682.1802914483,0
+FAD.US,D,20110527,000000,31.5544,31.5934,31.4577,31.5544,8509.3188812041,0
+FAD.US,D,20110531,000000,31.7939,31.8228,31.6124,31.8228,14822.393485259,0
+FAD.US,D,20110601,000000,31.8697,31.8787,31.1773,31.1773,8936.3385352733,0
+FAD.US,D,20110602,000000,31.0447,31.1575,30.8701,31.0257,8898.2475802155,0
+FAD.US,D,20110603,000000,30.5,30.8801,30.5,30.6326,3159.54448269,0
+FAD.US,D,20110606,000000,30.4022,30.6426,30.1449,30.1449,2711.4745639836,0
+FAD.US,D,20110607,000000,30.4222,30.491,30.2317,30.2317,12425.670497279,0
+FAD.US,D,20110608,000000,30.1937,30.2217,29.7388,29.8266,6534.6035795229,0
+FAD.US,D,20110609,000000,29.8755,30.2695,29.8466,30.1549,3223.6976701558,0
+FAD.US,D,20110610,000000,30.0601,30.0601,29.5214,29.634,7798.6218513097,0
+FAD.US,D,20110613,000000,29.5762,29.5862,29.4266,29.4266,2262.4022517231,0
+FAD.US,D,20110614,000000,30.0691,30.1737,30.0691,30.1259,1158.7669486008,0
+FAD.US,D,20110615,000000,29.7198,29.9134,29.5762,29.634,5038.0300031726,0
+FAD.US,D,20110616,000000,29.692,29.692,29.1731,29.4724,13991.409228867,0
+FAD.US,D,20110617,000000,29.644,29.8166,29.4724,29.4724,1569.7483058035,0
+FAD.US,D,20110620,000000,29.5014,29.7109,29.5014,29.7009,9320.2552665139,0
+FAD.US,D,20110621,000000,30.2895,30.3932,30.2895,30.3932,3210.6665539518,0
+FAD.US,D,20110622,000000,30.3773,30.53,30.3274,30.521,3211.668947506,0
+FAD.US,D,20110623,000000,29.8665,30.471,29.8665,30.471,4294.2539859911,0
+FAD.US,D,20110624,000000,30.3932,30.491,30.0889,30.0889,517.23507394291,0
+FAD.US,D,20110627,000000,30.3932,30.3932,30.3932,30.3932,246.58881432162,0
+FAD.US,D,20110628,000000,30.6806,30.9689,30.6806,30.9689,2133.0934832374,0
+FAD.US,D,20110629,000000,31.0467,31.2851,31.0467,31.1694,6736.0846839076,0
+FAD.US,D,20110630,000000,31.4766,31.4766,31.4676,31.4676,571.36432586716,0
+FAD.US,D,20110701,000000,31.727,32.0253,31.727,32.0253,1334.1858205775,0
+FAD.US,D,20110705,000000,31.9675,32.1031,31.9575,32.1031,885.11350831703,0
+FAD.US,D,20110706,000000,31.9775,32.2498,31.9775,32.2309,10846.900649489,0
+FAD.US,D,20110707,000000,32.575,32.7257,32.567,32.7257,2370.6607555717,0
+FAD.US,D,20110708,000000,32.2558,32.3825,32.2498,32.2847,8734.8574308885,0
+FAD.US,D,20110711,000000,32.1331,32.1331,31.6792,31.6792,937.23797313298,0
+FAD.US,D,20110712,000000,31.7081,31.727,31.4577,31.4676,8762.9244504048,0
+FAD.US,D,20110713,000000,31.6303,32.0543,31.6303,31.6692,7128.0205635814,0
+FAD.US,D,20110714,000000,31.9575,31.9575,31.323,31.342,4374.4454703233,0
+FAD.US,D,20110715,000000,31.4378,31.5156,31.2462,31.4577,6880.4293557056,0
+FAD.US,D,20110718,000000,31.352,31.3619,30.9589,31.1694,9658.0618942634,0
+FAD.US,D,20110719,000000,31.6892,31.8907,31.5644,31.8617,3932.3899129419,0
+FAD.US,D,20110720,000000,31.8518,31.8518,31.5156,31.6392,4394.4933414064,0
+FAD.US,D,20110721,000000,31.9106,32.0064,31.766,31.9575,101849.19946326,0
+FAD.US,D,20110722,000000,31.9007,32.0064,31.7939,31.9485,179324.19726374,0
+FAD.US,D,20110725,000000,31.756,31.8418,31.7171,31.7171,4529.816471217,0
+FAD.US,D,20110726,000000,31.4577,31.5445,31.4178,31.4866,4831.5369310171,0
+FAD.US,D,20110727,000000,31.3988,31.3988,30.491,30.521,343669.62764778,0
+FAD.US,D,20110728,000000,30.5878,30.8242,30.5389,30.6626,1462.4921955091,0
+FAD.US,D,20110729,000000,30.0511,30.5878,29.8166,30.3274,8232.6582602579,0
+FAD.US,D,20110801,000000,30.5588,30.7095,29.9333,30.2317,437109.74758525,0
+FAD.US,D,20110802,000000,30.1638,30.1638,29.1731,29.1731,16025.265750242,0
+FAD.US,D,20110803,000000,29.3298,29.4625,28.5317,29.4625,70250.7474557,0
+FAD.US,D,20110804,000000,29.0065,29.0065,27.8114,27.8414,28247.450356029,0
+FAD.US,D,20110805,000000,28.1307,28.3691,26.9166,27.5331,75792.98141661,0
+FAD.US,D,20110808,000000,26.3439,27.1301,25.4391,25.6136,40812.453557336,0
+FAD.US,D,20110809,000000,25.9489,26.324,25.1697,26.0925,26223.617770194,0
+FAD.US,D,20110810,000000,26.4477,26.6462,26.0337,26.0337,21311.889354845,0
+FAD.US,D,20110811,000000,26.314,27.4652,26.314,27.1789,69797.665569222,0
+FAD.US,D,20110812,000000,27.6368,27.6368,27.2737,27.5331,13700.715098163,0
+FAD.US,D,20110815,000000,27.8114,27.985,27.7426,27.9451,18175.3999239,0
+FAD.US,D,20110816,000000,27.7626,27.7626,27.3206,27.6568,3937.4018807127,0
+FAD.US,D,20110817,000000,27.8114,27.8414,27.1789,27.3406,82598.231255755,0
+FAD.US,D,20110818,000000,26.3819,26.3819,25.6696,25.8142,25463.803456147,0
+FAD.US,D,20110819,000000,25.499,26.0237,25.3723,25.3723,8148.4572017091,0
+FAD.US,D,20110822,000000,25.7454,25.9489,25.3922,25.4022,3359.0207999664,0
+FAD.US,D,20110823,000000,25.3623,26.4108,25.3623,26.4108,21250.743348042,0
+FAD.US,D,20110824,000000,26.5046,26.9745,26.3439,26.9345,21591.557156454,0
+FAD.US,D,20110825,000000,26.9745,26.9844,26.3439,26.3819,1880.4903075909,0
+FAD.US,D,20110826,000000,26.1025,27.1301,26.0437,27.1021,83374.083866669,0
+FAD.US,D,20110829,000000,27.8414,28.0149,27.8414,28.0149,3936.3994871585,0
+FAD.US,D,20110830,000000,27.9651,28.3402,27.8314,28.3402,7842.7271676924,0
+FAD.US,D,20110831,000000,28.6953,28.819,27.6967,27.6967,23342.738695559,0
+FAD.US,D,20110901,000000,28.3402,28.6624,27.8493,27.8673,58479.639949281,0
+FAD.US,D,20110902,000000,27.1381,27.4164,26.9725,27.1111,34059.328183008,0
+FAD.US,D,20110906,000000,26.0237,26.9086,26.0237,26.9086,7056.8506212366,0
+FAD.US,D,20110907,000000,27.551,27.8593,27.4363,27.8593,1525.6429894207,0
+FAD.US,D,20110908,000000,27.6468,28.0419,27.4652,27.5331,4754.3526273473,0
+FAD.US,D,20110909,000000,26.6961,26.7749,26.5714,26.706,4843.5656536669,0
+FAD.US,D,20110912,000000,26.5514,26.6961,26.4377,26.4377,3195.6306506395,0
+FAD.US,D,20110913,000000,27.3406,27.3406,27.3306,27.3306,745.78080428977,0
+FAD.US,D,20110914,000000,27.5232,28.2165,27.5232,27.9751,15773.66496815,0
+FAD.US,D,20110915,000000,28.1007,28.2255,27.8114,28.2255,24464.417082656,0
+FAD.US,D,20110916,000000,28.388,28.5028,28.1765,28.2255,48265.249632463,0
+FAD.US,D,20110919,000000,28.1207,28.2344,27.8414,28.2344,9374.3845184381,0
+FAD.US,D,20110920,000000,28.0049,28.3491,27.9062,27.9062,6235.8903003853,0
+FAD.US,D,20110921,000000,27.9251,28.0239,26.9545,26.9545,9485.6502029491,0
+FAD.US,D,20110922,000000,26.2093,26.2193,25.7254,26.0137,26079.273098396,0
+FAD.US,D,20110923,000000,25.8521,26.3539,25.8242,26.2751,46667.434307143,0
+FAD.US,D,20110926,000000,26.2571,26.7939,26.0627,26.7939,19661.94956471,0
+FAD.US,D,20110927,000000,27.3406,27.7146,27.1491,27.1491,6568.6849603641,0
+FAD.US,D,20110928,000000,27.2458,27.2458,26.4666,26.4666,1720.1073389264,0
+FAD.US,D,20110929,000000,26.3739,26.4008,25.9289,26.3918,3939.406667821,0
+FAD.US,D,20110930,000000,25.906,26.1375,25.6546,25.6546,6085.5312672624,0
+FAD.US,D,20111003,000000,25.489,25.9948,23.7312,24.5872,19291.063949673,0
+FAD.US,D,20111004,000000,24.2769,24.9991,24.2201,24.8725,55659.906881449,0
+FAD.US,D,20111005,000000,25.6216,26.0925,25.4591,26.0726,43705.361354621,0
+FAD.US,D,20111006,000000,26.0237,26.765,25.9758,26.765,25418.69574621,0
+FAD.US,D,20111007,000000,26.8507,26.8507,26.334,26.5126,17181.025518181,0
+FAD.US,D,20111010,000000,27.0523,27.2079,27.0423,27.1689,2791.6660483159,0
+FAD.US,D,20111011,000000,27.3106,27.3585,27.2079,27.3017,196227.55976742,0
+FAD.US,D,20111012,000000,27.551,27.7725,27.551,27.551,4901.7044798078,0
+FAD.US,D,20111013,000000,27.3964,27.551,27.3406,27.551,4393.4909478523,0
+FAD.US,D,20111014,000000,27.8024,28.0519,27.7526,27.9451,19028.436838485,0
+FAD.US,D,20111017,000000,27.8314,27.9551,27.4463,27.4842,7848.7415290174,0
+FAD.US,D,20111018,000000,27.3017,27.9451,27.3017,27.9451,2400.7325621962,0
+FAD.US,D,20111020,000000,27.58,27.6178,27.5042,27.608,1750.179145551,0
+FAD.US,D,20111021,000000,27.9152,27.9152,27.9152,27.9152,622.48639712896,0
+FAD.US,D,20111024,000000,28.388,28.7891,28.388,28.7512,27983.820851287,0
+FAD.US,D,20111025,000000,28.7891,28.7891,28.1765,28.1765,6182.7634420152,0
+FAD.US,D,20111026,000000,28.398,28.4479,28.3402,28.4479,2122.0671541417,0
+FAD.US,D,20111027,000000,29.1053,29.5862,29.0365,29.4535,14652.988974608,0
+FAD.US,D,20111028,000000,29.4076,29.4076,29.2899,29.2999,19326.147724068,0
+FAD.US,D,20111031,000000,29.236,29.236,29.236,29.236,100.23935541529,0
+FAD.US,D,20111101,000000,28.2843,28.4549,28.0419,28.1307,3330.9537804502,0
+FAD.US,D,20111102,000000,28.4638,28.5506,28.3033,28.4838,3484.3199942356,0
+FAD.US,D,20111103,000000,28.6924,29.0065,28.5606,28.9417,1873.4735527118,0
+FAD.US,D,20111104,000000,28.7731,28.9637,28.7342,28.848,9169.8962333909,0
+FAD.US,D,20111107,000000,29.0565,29.0665,28.6924,28.9317,5717.6528328883,0
+FAD.US,D,20111108,000000,29.1143,29.1533,28.846,29.0665,4329.3377603865,0
+FAD.US,D,20111109,000000,28.5317,28.5956,28.1865,28.1865,6283.0027974305,0
+FAD.US,D,20111110,000000,28.1675,28.3791,28.1675,28.3791,5046.0491516058,0
+FAD.US,D,20111111,000000,29.0265,29.0265,28.9018,28.9896,6870.4054201641,0
+FAD.US,D,20111114,000000,28.6824,28.6824,28.6444,28.6624,1786.2653135005,0
+FAD.US,D,20111115,000000,28.6824,29.0665,28.6824,29.0665,1333.1834270234,0
+FAD.US,D,20111116,000000,28.7702,28.9118,28.6624,28.846,1930.6099852985,0
+FAD.US,D,20111117,000000,28.3791,28.408,27.8972,28.0817,5057.0754807015,0
+FAD.US,D,20111118,000000,28.0619,28.1675,27.8873,28.0149,7647.2604246326,0
+FAD.US,D,20111121,000000,27.7526,27.7526,27.3306,27.58,1815.3347265709,0
+FAD.US,D,20111122,000000,27.5132,27.6758,27.3585,27.4363,1482.5400665922,0
+FAD.US,D,20111123,000000,27.1021,27.1121,26.8687,26.8886,7229.2623125509,0
+FAD.US,D,20111125,000000,26.7939,26.8507,26.735,26.735,1381.2983176227,0
+FAD.US,D,20111128,000000,27.4463,27.6368,27.4463,27.4842,2604.2184536893,0
+FAD.US,D,20111129,000000,27.7626,27.7626,27.5331,27.6368,7360.5758681449,0
+FAD.US,D,20111130,000000,28.5626,28.7442,28.4569,28.7442,1370.271988527,0
+FAD.US,D,20111201,000000,28.6624,29.4076,28.3491,28.6344,7780.578767335,0
+FAD.US,D,20111202,000000,28.9018,28.9797,28.6056,28.6056,3205.654586181,0
+FAD.US,D,20111205,000000,28.9218,29.1632,28.7891,28.7891,1934.6195595151,0
+FAD.US,D,20111206,000000,28.8859,28.9537,28.7442,28.9537,7508.9301141595,0
+FAD.US,D,20111207,000000,28.5048,28.9158,28.5048,28.829,20992.12581107,0
+FAD.US,D,20111208,000000,28.6086,28.6175,28.2963,28.2963,77008.884797798,0
+FAD.US,D,20111209,000000,28.39,28.8958,28.3252,28.8569,7082.9128536445,0
+FAD.US,D,20111212,000000,28.7791,28.7791,28.2444,28.5028,8925.3122061776,0
+FAD.US,D,20111213,000000,28.4638,28.5128,28.2344,28.2344,2536.0556920069,0
+FAD.US,D,20111214,000000,27.9351,27.9351,27.6268,27.7426,8130.4141177343,0
+FAD.US,D,20111215,000000,27.9062,28.2444,27.8114,27.8773,7906.8803551582,0
+FAD.US,D,20111216,000000,28.1217,28.3053,28.0339,28.0827,5575.3129481985,0
+FAD.US,D,20111219,000000,28.3402,28.4738,27.7925,27.7925,18569.340590683,0
+FAD.US,D,20111220,000000,28.1387,28.6624,28.1387,28.5956,4763.3741693347,0
+FAD.US,D,20111221,000000,28.3811,28.6175,28.2275,28.6175,3147.5157600402,0
+FAD.US,D,20111222,000000,28.6274,28.7821,28.6274,28.7053,2627.2735054348,0
+FAD.US,D,20111223,000000,28.7542,28.9437,28.7542,28.9437,2691.4266929006,0
+FAD.US,D,20111227,000000,28.9727,29.0803,28.9537,29.0803,1613.8536221862,0
+FAD.US,D,20111228,000000,28.7342,28.848,28.6175,28.6175,13846.062163515,0
+FAD.US,D,20111229,000000,28.7731,28.9437,28.7731,28.9437,1679.0092032061,0
+FAD.US,D,20111230,000000,28.822,28.822,28.812,28.812,361.8640730492,0
+FAD.US,D,20120103,000000,29.2071,29.3138,28.9437,29.0405,6681.9554319834,0
+FAD.US,D,20120104,000000,28.7053,28.8759,28.7053,28.829,2291.4716647936,0
+FAD.US,D,20120105,000000,28.8011,29.0405,28.8011,28.9437,4228.096011417,0
+FAD.US,D,20120106,000000,29.0025,29.0025,29.0025,29.0025,377.90236991565,0
+FAD.US,D,20120109,000000,28.9158,29.0505,28.8859,29.0105,2365.6487878009,0
+FAD.US,D,20120110,000000,29.3627,29.3627,29.2161,29.246,4054.6819265486,0
+FAD.US,D,20120111,000000,29.2849,29.2939,29.2659,29.2849,637.52230044126,0
+FAD.US,D,20120112,000000,29.2071,29.3817,29.2071,29.3817,664.58692640339,0
+FAD.US,D,20120113,000000,29.246,29.2849,29.1871,29.2659,4933.7810735407,0
+FAD.US,D,20120117,000000,29.5264,29.5343,29.4774,29.4774,1084.5898255935,0
+FAD.US,D,20120118,000000,29.4016,29.6201,29.4016,29.6201,35969.890297224,0
+FAD.US,D,20120119,000000,29.7927,29.8994,29.7827,29.8805,1087.5970062559,0
+FAD.US,D,20120120,000000,29.687,29.8515,29.649,29.668,2615.244782785,0
+FAD.US,D,20120123,000000,29.668,29.7158,29.5712,29.7158,11255.877219583,0
+FAD.US,D,20120124,000000,29.4575,29.7728,29.4575,29.7728,1166.786097034,0
+FAD.US,D,20120125,000000,29.659,29.9873,29.629,29.9873,2725.5080737418,0
+FAD.US,D,20120126,000000,30.1509,30.1698,29.8515,29.9393,1219.9129554041,0
+FAD.US,D,20120127,000000,29.8515,29.9194,29.8515,29.8805,25440.748404401,0
+FAD.US,D,20120130,000000,29.629,29.8416,29.5343,29.8416,4964.8552737194,0
+FAD.US,D,20120131,000000,29.7009,29.7977,29.653,29.7877,10481.027002223,0
+FAD.US,D,20120201,000000,30.2855,30.3344,30.1997,30.1997,17323.36540287,0
+FAD.US,D,20120202,000000,30.3144,30.4202,30.1897,30.1897,1022.441425236,0
+FAD.US,D,20120203,000000,30.5948,30.7075,30.5948,30.6606,1851.4208945204,0
+FAD.US,D,20120206,000000,30.6606,30.6606,30.5468,30.6138,785.87654645589,0
+FAD.US,D,20120207,000000,30.7075,30.7075,30.6506,30.6506,13744.820414544,0
+FAD.US,D,20120208,000000,30.8222,30.8222,30.5858,30.7354,3461.26494249,0
+FAD.US,D,20120209,000000,30.7823,30.8502,30.7823,30.8322,21408.119136044,0
+FAD.US,D,20120210,000000,30.537,30.537,30.4382,30.468,11490.437311255,0
+FAD.US,D,20120213,000000,30.7823,30.8023,30.6227,30.8023,3661.7436533206,0
+FAD.US,D,20120214,000000,30.7075,30.7634,30.6506,30.7075,7761.5332898061,0
+FAD.US,D,20120215,000000,30.8322,30.8322,30.5768,30.5768,611.46006803328,0
+FAD.US,D,20120216,000000,30.8791,30.8991,30.8791,30.8991,1493.5663956879,0
+FAD.US,D,20120217,000000,31.0057,31.0057,30.9289,30.9389,11927.480900866,0
+FAD.US,D,20120221,000000,30.9968,31.0447,30.8023,30.8502,5191.396216958,0
+FAD.US,D,20120222,000000,30.7724,30.8601,30.6886,30.8601,2582.1657954979,0
+FAD.US,D,20120223,000000,30.8791,30.9968,30.7923,30.9968,27669.069275283,0
+FAD.US,D,20120224,000000,31.1415,31.1585,30.9968,30.9968,3392.0997872535,0
+FAD.US,D,20120227,000000,30.8891,31.1505,30.8891,31.0817,6189.7801968943,0
+FAD.US,D,20120228,000000,31.0817,31.1015,30.9579,31.0257,8778.9627472713,0
+FAD.US,D,20120229,000000,31.0337,31.0337,30.8971,30.8971,1217.9081682958,0
+FAD.US,D,20120301,000000,31.0637,31.1215,31.0057,31.0257,20588.161208747,0
+FAD.US,D,20120302,000000,30.9968,31.0257,30.7634,30.8502,4540.8428003127,0
+FAD.US,D,20120305,000000,30.6606,30.7634,30.6606,30.7634,656.56777797016,0
+FAD.US,D,20120306,000000,30.2855,30.3144,30.2755,30.2755,6485.4862953694,0
+FAD.US,D,20120307,000000,30.3544,30.6227,30.3444,30.6038,21291.841483762,0
+FAD.US,D,20120308,000000,30.8122,30.9289,30.6696,30.9289,4846.5728343294,0
+FAD.US,D,20120309,000000,31.0057,31.2253,31.0057,31.2253,3814.1074735519,0
+FAD.US,D,20120312,000000,31.2253,31.2253,31.0537,31.0817,6888.4485041389,0
+FAD.US,D,20120313,000000,31.2452,31.3889,31.2452,31.3889,2225.3136902195,0
+FAD.US,D,20120314,000000,31.5056,31.6592,31.4378,31.4766,17012.623401083,0
+FAD.US,D,20120315,000000,31.6214,31.6592,31.4478,31.6592,2919.9724232475,0
+FAD.US,D,20120316,000000,31.6792,31.6792,31.5934,31.5934,945.2571215662,0
+FAD.US,D,20120319,000000,31.5844,31.8727,31.5844,31.747,4605.9983813327,0
+FAD.US,D,20120320,000000,31.5544,31.5644,31.4278,31.4956,3253.7694767804,0
+FAD.US,D,20120321,000000,31.5156,31.5744,31.4676,31.4956,7333.5112421828,0
+FAD.US,D,20120322,000000,31.2951,31.323,31.2153,31.323,2475.9120787577,0
+FAD.US,D,20120323,000000,31.2652,31.4856,31.1015,31.4856,4928.7691057699,0
+FAD.US,D,20120326,000000,31.727,31.9296,31.727,31.9296,9060.6353359882,0
+FAD.US,D,20120327,000000,31.9395,31.9785,31.8627,31.8817,2210.2777869072,0
+FAD.US,D,20120328,000000,31.5934,31.6303,31.5934,31.6303,3248.7575090096,0
+FAD.US,D,20120329,000000,31.3988,31.6392,31.3799,31.6392,2042.8780633637,0
+FAD.US,D,20120330,000000,31.7081,31.7939,31.6792,31.747,8871.1829542533,0
+FAD.US,D,20120403,000000,31.9395,32.0263,31.737,31.9017,37503.552435078,0
+FAD.US,D,20120405,000000,31.5544,31.6592,31.5544,31.6214,1713.0905840473,0
+FAD.US,D,20120409,000000,31.1115,31.2452,31.0537,31.2153,6681.9554319834,0
+FAD.US,D,20120410,000000,30.8991,30.8991,30.4002,30.4581,24471.433837536,0
+FAD.US,D,20120411,000000,30.7175,30.8891,30.7175,30.8701,3664.7508339831,0
+FAD.US,D,20120412,000000,31.0357,31.4178,31.0357,31.4088,2909.9484877059,0
+FAD.US,D,20120413,000000,31.0915,31.1873,31.0637,31.0637,2921.9772103558,0
+FAD.US,D,20120416,000000,30.8791,31.1963,30.8791,31.1684,2328.5602262972,0
+FAD.US,D,20120417,000000,31.2353,31.6991,31.2353,31.5644,4862.6111311958,0
+FAD.US,D,20120418,000000,31.5346,31.6592,31.4956,31.5934,9280.1595243477,0
+FAD.US,D,20120419,000000,31.5644,31.6692,31.1873,31.3799,11289.958600425,0
+FAD.US,D,20120420,000000,31.4766,31.6692,31.4766,31.4766,1856.4328622912,0
+FAD.US,D,20120423,000000,31.0915,31.0915,30.8222,30.9779,3684.7987050661,0
+FAD.US,D,20120424,000000,30.9579,30.9579,30.9579,30.9579,187.4475946266,0
+FAD.US,D,20120425,000000,31.4956,31.5934,31.4766,31.5934,3147.5157600402,0
+FAD.US,D,20120426,000000,31.757,31.9495,31.6892,31.9495,6637.8501156006,0
+FAD.US,D,20120427,000000,31.9206,32.2668,31.8817,32.2498,1693.0427129643,0
+FAD.US,D,20120430,000000,32.0763,32.0763,31.7849,31.8527,2242.3543806401,0
+FAD.US,D,20120501,000000,32.2668,32.2867,32.0463,32.0463,1698.054680735,0
+FAD.US,D,20120502,000000,31.747,32.1141,31.747,32.0363,2830.7593969278,0
+FAD.US,D,20120503,000000,31.9395,32.0941,31.757,31.757,5054.068300039,0
+FAD.US,D,20120504,000000,31.6492,31.6492,31.1215,31.1215,1013.4198832486,0
+FAD.US,D,20120507,000000,31.1315,31.1963,31.1115,31.1115,3511.3846201977,0
+FAD.US,D,20120508,000000,30.4302,30.8502,30.4302,30.8322,3837.1625252974,0
+FAD.US,D,20120509,000000,30.468,30.6416,30.4581,30.6416,1420.3916662347,0
+FAD.US,D,20120510,000000,30.7544,30.8322,30.7175,30.7354,28988.219192549,0
+FAD.US,D,20120511,000000,30.6416,31.0057,30.6416,30.7634,2145.1222058872,0
+FAD.US,D,20120514,000000,30.4102,30.5568,30.3144,30.3244,2315.5291100932,0
+FAD.US,D,20120515,000000,30.2586,30.528,30.2586,30.518,984.35047017817,0
+FAD.US,D,20120516,000000,30.3045,30.498,30.0561,30.0561,1640.9182481483,0
+FAD.US,D,20120517,000000,29.9293,29.9293,29.236,29.236,2836.7737582528,0
+FAD.US,D,20120518,000000,29.3438,29.3727,28.9437,28.9437,5397.8892891135,0
+FAD.US,D,20120521,000000,29.5064,29.639,29.5064,29.6201,2050.8972117969,0
+FAD.US,D,20120522,000000,29.8805,29.9194,29.7628,29.7628,9532.7626999943,0
+FAD.US,D,20120523,000000,29.4674,29.9593,29.2939,29.9593,16866.273942177,0
+FAD.US,D,20120524,000000,29.8905,29.8905,29.7248,29.8905,1809.320365246,0
+FAD.US,D,20120525,000000,29.9094,29.9293,29.8316,29.9293,1274.0422073284,0
+FAD.US,D,20120529,000000,30.2087,30.2586,30.1797,30.2586,693.65633947382,0
+FAD.US,D,20120530,000000,30.0071,30.0071,29.7059,29.8705,2465.8881432162,0
+FAD.US,D,20120531,000000,29.7977,29.8176,29.7877,29.8076,792.89330133496,0
+FAD.US,D,20120601,000000,29.1771,29.1771,28.6364,28.6554,12039.748978931,0
+FAD.US,D,20120604,000000,28.3611,28.42,28.3511,28.4,1576.7650606825,0
+FAD.US,D,20120605,000000,28.421,28.8021,28.421,28.7851,2256.3878903982,0
+FAD.US,D,20120606,000000,29.3478,29.4256,29.3378,29.4056,5496.1238574205,0
+FAD.US,D,20120607,000000,29.5104,29.7009,29.4346,29.4615,3339.9753224375,0
+FAD.US,D,20120608,000000,29.2599,29.7009,29.2599,29.672,2364.6463942467,0
+FAD.US,D,20120611,000000,29.5164,29.5164,29.4974,29.4974,1037.4773285483,0
+FAD.US,D,20120612,000000,29.3039,29.4316,29.3039,29.4316,959.29063132434,0
+FAD.US,D,20120613,000000,29.3138,29.4406,29.3138,29.4316,996.379192828,0
+FAD.US,D,20120614,000000,29.3338,29.3338,29.3338,29.3338,478.14172533094,0
+FAD.US,D,20120615,000000,29.5762,29.7678,29.5294,29.7678,8383.0172933809,0
+FAD.US,D,20120618,000000,29.677,29.7927,29.677,29.7927,621.48400357481,0
+FAD.US,D,20120619,000000,30.3045,30.468,30.3045,30.4202,3014.1974173378,0
+FAD.US,D,20120620,000000,30.2665,30.2855,30.2586,30.2665,1296.0948655197,0
+FAD.US,D,20120621,000000,29.8855,30.0331,29.3567,29.4256,3409.1404776741,0
+FAD.US,D,20120622,000000,29.4525,29.663,29.4346,29.663,5911.1147888398,0
+FAD.US,D,20120625,000000,29.25,29.25,29.0435,29.0635,4034.6340554655,0
+FAD.US,D,20120626,000000,29.1303,29.1801,28.9956,29.1801,1382.3007111769,0
+FAD.US,D,20120627,000000,29.2301,29.2599,29.2301,29.2599,736.7592623024,0
+FAD.US,D,20120628,000000,28.8978,28.8978,28.812,28.822,1941.6363143942,0
+FAD.US,D,20120629,000000,29.7109,30.1469,26.4896,30.0999,18935.214237949,0
+FAD.US,D,20120702,000000,30.1469,30.1469,30.0521,30.1179,6271.9764683348,0
+FAD.US,D,20120703,000000,30.4352,30.5738,30.4352,30.5538,8580.488823549,0
+FAD.US,D,20120705,000000,30.5638,30.7145,30.515,30.6576,3020.2117786627,0
+FAD.US,D,20120706,000000,30.0711,30.1279,30.0711,30.1279,1325.1642785902,0
+FAD.US,D,20120709,000000,30.1099,30.1099,29.9733,30.0909,2207.2706062447,0
+FAD.US,D,20120710,000000,30.0621,30.0621,29.7877,29.7877,2281.447729252,0
+FAD.US,D,20120711,000000,29.6231,29.6231,29.5104,29.5762,2071.9474764341,0
+FAD.US,D,20120712,000000,29.4346,29.7478,29.3178,29.663,7232.2694932133,0
+FAD.US,D,20120713,000000,29.682,29.9833,29.682,29.9833,1311.130768832,0
+FAD.US,D,20120716,000000,29.8755,29.9343,29.8466,29.8466,2799.6851967491,0
+FAD.US,D,20120717,000000,29.7478,29.7977,29.7478,29.7977,262.62711118807,0
+FAD.US,D,20120718,000000,30.0521,30.2546,30.0521,30.1957,3817.1146542143,0
+FAD.US,D,20120719,000000,30.3214,30.3314,30.2247,30.2925,1374.2815627437,0
+FAD.US,D,20120720,000000,30.0231,30.0231,29.9144,29.9144,1242.9680071496,0
+FAD.US,D,20120723,000000,29.5393,29.653,29.3478,29.6052,2839.7809389152,0
+FAD.US,D,20120724,000000,29.3178,29.3178,29.1602,29.2101,1961.6841854773,0
+FAD.US,D,20120725,000000,29.2101,29.3857,29.1701,29.2789,54534.218920136,0
+FAD.US,D,20120726,000000,29.663,29.663,29.6231,29.6231,24683.941271016,0
+FAD.US,D,20120727,000000,30.2147,30.4551,30.2147,30.3873,23242.499340143,0
+FAD.US,D,20120730,000000,30.2347,30.2825,30.2347,30.2725,1010.4127025861,0
+FAD.US,D,20120731,000000,30.1658,30.1658,30.1569,30.1569,517.23507394291,0
+FAD.US,D,20120801,000000,29.8665,29.8755,29.8076,29.8076,1285.068536424,0
+FAD.US,D,20120802,000000,29.672,29.692,29.5762,29.692,2392.713413763,0
+FAD.US,D,20120803,000000,29.9044,30.3414,29.9044,30.3015,3804.0835380103,0
+FAD.US,D,20120806,000000,30.3414,30.3793,30.2825,30.2925,1409.365337139,0
+FAD.US,D,20120807,000000,30.5828,30.5828,30.5828,30.5828,100.23935541529,0
+FAD.US,D,20120808,000000,30.4651,30.495,30.4062,30.4062,994.3744057197,0
+FAD.US,D,20120809,000000,30.495,30.515,30.495,30.515,707.68984923196,0
+FAD.US,D,20120810,000000,30.3504,30.4352,30.2925,30.4352,2563.120317969,0
+FAD.US,D,20120813,000000,30.2725,30.3873,30.2725,30.3873,1177.8124261297,0
+FAD.US,D,20120814,000000,30.3962,30.4452,30.3962,30.4062,2397.7253815338,0
+FAD.US,D,20120815,000000,30.475,30.5738,30.475,30.5738,5306.6714756856,0
+FAD.US,D,20120816,000000,30.534,30.7704,30.515,30.7704,1342.2049690108,0
+FAD.US,D,20120817,000000,30.9369,30.9849,30.917,30.9849,1277.0493879908,0
+FAD.US,D,20120820,000000,30.7903,30.7903,30.7614,30.7614,518.23746749706,0
+FAD.US,D,20120821,000000,30.907,30.907,30.7424,30.7424,3038.2548626375,0
+FAD.US,D,20120822,000000,30.6576,30.6576,30.6576,30.6576,233.55769811763,0
+FAD.US,D,20120823,000000,30.7145,30.7244,30.5538,30.6286,3464.2721231525,0
+FAD.US,D,20120824,000000,30.7704,30.7803,30.7045,30.7614,5331.7313145394,0
+FAD.US,D,20120827,000000,30.7424,30.7803,30.7424,30.7524,1228.9344973915,0
+FAD.US,D,20120828,000000,30.8103,30.8771,30.8003,30.8103,3020.2117786627,0
+FAD.US,D,20120829,000000,30.927,30.927,30.8671,30.8771,1967.6985468022,0
+FAD.US,D,20120831,000000,30.7803,30.7803,30.7145,30.7145,1287.0733235323,0
+FAD.US,D,20120904,000000,30.9849,30.9849,30.9849,30.9849,114.27286517343,0
+FAD.US,D,20120905,000000,31.0237,31.0337,30.927,30.927,5931.1626599228,0
+FAD.US,D,20120906,000000,31.1763,31.4766,31.1763,31.4766,490.17044798078,0
+FAD.US,D,20120907,000000,31.5346,31.5834,31.4766,31.5056,10787.759429793,0
+FAD.US,D,20120910,000000,31.5246,31.5246,31.4078,31.4078,502.19917063061,0
+FAD.US,D,20120911,000000,31.4078,31.4468,31.3879,31.4468,1894.523817349,0
+FAD.US,D,20120912,000000,31.4168,31.5056,31.4168,31.4766,1128.6951419762,0
+FAD.US,D,20120913,000000,31.4856,31.8917,31.4856,31.8139,6755.1301614365,0
+FAD.US,D,20120914,000000,31.727,31.9984,30.4452,31.8727,3608.6167949505,0
+FAD.US,D,20120917,000000,31.8727,31.8727,31.7181,31.727,2692.4290864547,0
+FAD.US,D,20120918,000000,31.5924,31.7181,31.5924,31.6592,5830.9233045075,0
+FAD.US,D,20120919,000000,31.7939,31.8527,31.7081,31.8428,1082.5850384852,0
+FAD.US,D,20120920,000000,31.5435,31.6892,31.5246,31.6303,3650.7173242249,0
+FAD.US,D,20120921,000000,31.8527,31.8917,31.767,31.7939,2721.4984995252,0
+FAD.US,D,20120924,000000,31.6692,31.6692,31.6492,31.6592,2083.9761990839,0
+FAD.US,D,20120925,000000,31.7939,31.7939,31.2741,31.2931,4118.8351140143,0
+FAD.US,D,20120926,000000,31.2143,31.2143,31.1485,31.1485,369.88322148243,0
+FAD.US,D,20120927,000000,31.1763,31.5056,31.1763,31.5056,1963.6889725856,0
+FAD.US,D,20120928,000000,31.2043,31.3689,31.2043,31.3689,629.50315200803,0
+FAD.US,D,20121001,000000,31.5246,31.5246,31.331,31.35,1116.6664193264,0
+FAD.US,D,20121002,000000,31.4956,31.4956,31.3789,31.4078,952.27387644527,0
+FAD.US,D,20121003,000000,31.4468,31.5924,31.4468,31.5924,2139.1078445623,0
+FAD.US,D,20121004,000000,31.757,31.757,31.6792,31.6792,392.93827322794,0
+FAD.US,D,20121005,000000,31.9795,32.0463,31.737,31.737,1659.9637256772,0
+FAD.US,D,20121008,000000,31.6392,31.6392,31.5734,31.5734,270.64625962129,0
+FAD.US,D,20121009,000000,31.4956,31.4956,31.1565,31.2053,1876.4807333743,0
+FAD.US,D,20121010,000000,31.0137,31.0237,31.0137,31.0237,201.48110438474,0
+FAD.US,D,20121011,000000,31.1953,31.2741,31.1863,31.1863,1054.5180189689,0
+FAD.US,D,20121012,000000,31.0527,31.0527,30.8571,30.8571,2493.9551627325,0
+FAD.US,D,20121015,000000,30.9369,31.1485,30.9369,31.1485,932.22600536222,0
+FAD.US,D,20121016,000000,31.4766,31.5056,31.4567,31.4567,5074.1161711221,0
+FAD.US,D,20121017,000000,31.6892,31.7081,31.6204,31.6492,2717.4889253086,0
+FAD.US,D,20121018,000000,31.5634,31.5634,31.5156,31.5156,321.76833088309,0
+FAD.US,D,20121019,000000,31.5924,31.5924,30.9659,30.9659,1898.5333915656,0
+FAD.US,D,20121022,000000,30.9659,30.9659,30.8671,30.8671,1154.7573743842,0
+FAD.US,D,20121023,000000,30.5918,30.6666,30.534,30.6666,1408.3629435849,0
+FAD.US,D,20121024,000000,30.7244,30.7244,30.6856,30.6856,408.97657009439,0
+FAD.US,D,20121025,000000,30.5638,30.6476,30.5638,30.6476,701.67548790704,0
+FAD.US,D,20121026,000000,30.6756,30.7524,30.495,30.7524,717.71378477349,0
+FAD.US,D,20121031,000000,30.7145,30.7903,30.6756,30.7903,1527.6477765291,0
+FAD.US,D,20121101,000000,31.322,31.322,31.1664,31.2841,12082.85190176,0
+FAD.US,D,20121102,000000,31.2931,31.2931,31.0337,31.0337,350.83774395352,0
+FAD.US,D,20121105,000000,30.907,31.0707,30.907,31.0437,1098.6233353516,0
+FAD.US,D,20121106,000000,31.2053,31.322,31.2053,31.322,16771.046554532,0
+FAD.US,D,20121107,000000,30.8292,31.0895,30.6386,30.7614,6615.7974574093,0
+FAD.US,D,20121108,000000,30.5438,30.5828,30.3793,30.3962,2207.2706062447,0
+FAD.US,D,20121109,000000,30.2725,30.5738,30.2725,30.3015,5150.2980812377,0
+FAD.US,D,20121112,000000,30.4162,30.4452,30.2725,30.4062,1608.8416544154,0
+FAD.US,D,20121113,000000,30.4651,30.4651,30.4651,30.4651,305.73003401664,0
+FAD.US,D,20121114,000000,30.0999,30.0999,29.8176,29.8176,1656.9565450148,0
+FAD.US,D,20121115,000000,29.692,29.8076,29.5762,29.653,36804.884127832,0
+FAD.US,D,20121116,000000,29.8276,30.0231,29.8276,30.0231,2485.9360142992,0
+FAD.US,D,20121119,000000,30.3962,30.4452,30.2635,30.4452,958.28823777019,0
+FAD.US,D,20121120,000000,30.6386,30.6576,30.6198,30.6286,889.12308253364,0
+FAD.US,D,20121121,000000,30.6198,30.7424,30.6198,30.7145,2279.4429421437,0
+FAD.US,D,20121123,000000,30.917,31.0048,30.917,31.0048,2385.696658884,0
+FAD.US,D,20121127,000000,31.0337,31.1395,30.9849,31.0527,6905.4891945595,0
+FAD.US,D,20121128,000000,31.0627,31.0627,31.0627,31.0627,108.25850384852,0
+FAD.US,D,20121129,000000,31.3689,31.3689,31.322,31.322,620.48161002066,0
+FAD.US,D,20121130,000000,31.2143,31.2143,31.2143,31.2143,1433.4227824387,0
+FAD.US,D,20121203,000000,31.2931,31.2931,31.1565,31.1863,6430.354649891,0
+FAD.US,D,20121204,000000,31.1485,31.2442,31.0337,31.2442,2881.8814681896,0
+FAD.US,D,20121205,000000,31.0707,31.2442,31.0707,31.1485,2546.0796275484,0
+FAD.US,D,20121206,000000,31.2542,31.2542,31.2542,31.2542,100.23935541529,0
+FAD.US,D,20121207,000000,31.2143,31.2741,31.1863,31.2642,2057.9139666759,0
+FAD.US,D,20121210,000000,31.3031,31.3879,31.3031,31.322,1244.9727942579,0
+FAD.US,D,20121211,000000,31.5156,31.5346,31.5156,31.5156,1544.6884669497,0
+FAD.US,D,20121212,000000,31.5834,31.5924,31.4956,31.4956,921.19967626653,0
+FAD.US,D,20121213,000000,31.3789,31.4368,31.1095,31.1395,3194.6282570854,0
+FAD.US,D,20121214,000000,31.1664,31.1664,31.0895,31.0895,818.95553374294,0
+FAD.US,D,20121217,000000,31.1763,31.4766,31.1763,31.4766,3043.2668304083,0
+FAD.US,D,20121218,000000,31.757,31.9695,31.757,31.9017,1817.3395136792,0
+FAD.US,D,20121219,000000,31.8428,31.8428,31.8428,31.8428,160.38296866447,0
+FAD.US,D,20121220,000000,31.8039,32.0083,31.8039,32.0083,7226.2551318884,0
+FAD.US,D,20121221,000000,27.3386,31.6114,22.8553,31.6114,5598.3679999441,0
+FAD.US,D,20121224,000000,31.5634,31.5634,31.5634,31.5634,312.74678889571,0
+FAD.US,D,20121226,000000,31.5634,31.5634,31.2143,31.2143,5585.3368837401,0
+FAD.US,D,20121227,000000,31.0707,31.3031,30.9948,31.3031,1692.0403194101,0
+FAD.US,D,20121228,000000,31.1485,31.2642,31.1395,31.1395,660.57735218677,0
+FAD.US,D,20121231,000000,31.0367,31.5684,31.0367,31.5684,6186.7730162318,0
+FAD.US,D,20130102,000000,32.1949,32.2508,32.0852,32.175,1242.9680071496,0
+FAD.US,D,20130103,000000,32.3566,32.5322,32.2039,32.2339,3970.4808679997,0
+FAD.US,D,20130104,000000,32.4832,32.561,32.4742,32.5322,7714.4207927609,0
+FAD.US,D,20130107,000000,32.4543,32.4742,32.3176,32.3865,10275.536323621,0
+FAD.US,D,20130108,000000,32.2877,32.3366,32.2777,32.3266,1639.9158545942,0
+FAD.US,D,20130109,000000,32.5032,32.6349,32.5032,32.598,9104.740652371,0
+FAD.US,D,20130110,000000,32.579,32.6648,32.579,32.6249,23804.842124024,0
+FAD.US,D,20130111,000000,32.7217,32.7217,32.551,32.598,2511.9982467072,0
+FAD.US,D,20130114,000000,32.5422,32.571,32.5422,32.571,582.39065496285,0
+FAD.US,D,20130115,000000,32.606,32.7895,32.571,32.7795,18410.962409126,0
+FAD.US,D,20130116,000000,32.6928,32.7117,32.6748,32.7117,1114.661632218,0
+FAD.US,D,20130117,000000,32.8753,33.0967,32.8753,33.0369,10687.520074378,0
+FAD.US,D,20130118,000000,33.0189,33.0569,32.9621,33.0569,1847.4113203038,0
+FAD.US,D,20130122,000000,33.0967,33.3392,33.0967,33.3392,574.37150652962,0
+FAD.US,D,20130123,000000,33.3192,33.3392,33.3003,33.3192,14215.945384996,0
+FAD.US,D,20130124,000000,33.6964,33.6964,33.4998,33.6564,734.75447519409,0
+FAD.US,D,20130125,000000,33.7352,33.9308,33.7352,33.8809,4141.8901657599,0
+FAD.US,D,20130128,000000,34.0155,34.0155,33.7053,33.8141,3078.3506048036,0
+FAD.US,D,20130129,000000,33.7053,33.842,33.7053,33.842,1112.6568451097,0
+FAD.US,D,20130130,000000,33.7053,33.7053,33.7053,33.7053,437.04358961067,0
+FAD.US,D,20130131,000000,33.5198,33.6864,33.5198,33.6474,2389.7062331006,0
+FAD.US,D,20130201,000000,33.9767,34.0455,33.9767,34.0057,987.35765084063,0
+FAD.US,D,20130204,000000,33.5976,33.7053,33.5676,33.5676,714.70660411103,0
+FAD.US,D,20130205,000000,33.842,33.9957,33.842,33.9407,2933.0035394514,0
+FAD.US,D,20130206,000000,33.9577,34.0355,33.9407,34.0355,27978.808883516,0
+FAD.US,D,20130207,000000,33.6664,33.7941,33.6664,33.7941,1511.6094796626,0
+FAD.US,D,20130208,000000,34.0155,34.1323,34.0155,34.1323,6659.902773792,0
+FAD.US,D,20130211,000000,34.0355,34.0355,34.0355,34.0355,893.13265675025,0
+FAD.US,D,20130212,000000,34.245,34.274,34.1991,34.274,663.58453284923,0
+FAD.US,D,20130213,000000,34.3218,34.3708,34.245,34.3708,5717.6528328883,0
+FAD.US,D,20130214,000000,34.4665,34.5054,34.4665,34.5054,2621.2591441099,0
+FAD.US,D,20130215,000000,34.5054,34.5054,34.5054,34.5054,464.1082155728,0
+FAD.US,D,20130219,000000,34.5434,34.65,34.5434,34.65,843.01297904261,0
+FAD.US,D,20130220,000000,34.6012,34.6012,34.1423,34.1423,2957.0609847511,0
+FAD.US,D,20130221,000000,33.5576,33.6076,33.3192,33.5976,3057.3003401664,0
+FAD.US,D,20130222,000000,33.7253,33.8141,33.7053,33.7941,2793.6708354242,0
+FAD.US,D,20130226,000000,33.3392,33.4998,33.3392,33.4828,810.93638530971,0
+FAD.US,D,20130227,000000,34.0057,34.1692,34.0057,34.1692,832.98904350108,0
+FAD.US,D,20130228,000000,34.2371,34.265,34.1123,34.1413,49112.272185722,0
+FAD.US,D,20130301,000000,34.0365,34.1333,34.0365,34.0944,3403.1261163492,0
+FAD.US,D,20130304,000000,34.1692,34.2939,34.0655,34.2939,25737.45689643,0
+FAD.US,D,20130305,000000,34.7199,34.8655,34.7,34.8655,5617.413477473,0
+FAD.US,D,20130306,000000,34.8067,34.9234,34.8067,34.8845,1698.054680735,0
+FAD.US,D,20130307,000000,34.8845,35.0111,34.8655,35.0111,832.98904350108,0
+FAD.US,D,20130308,000000,35.3962,35.3962,35.101,35.1099,2012.8062567391,0
+FAD.US,D,20130311,000000,35.2566,35.2666,35.1868,35.2466,5807.868252762,0
+FAD.US,D,20130312,000000,35.2167,35.3065,35.0471,35.1189,5018.9845256437,0
+FAD.US,D,20130313,000000,35.2965,35.3853,35.2566,35.3654,9951.7632056302,0
+FAD.US,D,20130314,000000,35.519,35.548,35.519,35.538,1432.4203888845,0
+FAD.US,D,20130315,000000,35.4642,35.503,35.4352,35.4552,1452.4682599676,0
+FAD.US,D,20130318,000000,35.4052,35.4132,35.2865,35.2865,1042.489296319,0
+FAD.US,D,20130319,000000,35.1698,35.1888,34.9733,35.1888,1662.9709063397,0
+FAD.US,D,20130320,000000,35.3664,35.55,35.3664,35.55,1221.9177425124,0
+FAD.US,D,20130321,000000,35.2586,35.3664,35.2486,35.2486,28457.953002401,0
+FAD.US,D,20130322,000000,35.2985,35.2985,35.2786,35.2885,838.00101127184,0
+FAD.US,D,20130325,000000,35.493,35.5988,35.094,35.094,2602.213666581,0
+FAD.US,D,20130326,000000,35.4152,35.4252,35.2786,35.3085,5433.975457063,0
+FAD.US,D,20130327,000000,35.2786,35.4642,35.2187,35.4552,2471.9025045411,0
+FAD.US,D,20130328,000000,35.531,35.6836,35.512,35.6178,2122.0671541417,0
+FAD.US,D,20130401,000000,35.2187,35.6646,35.2087,35.2486,1561.7291573703,0
+FAD.US,D,20130402,000000,35.4252,35.4252,35.1599,35.1599,1504.5927247835,0
+FAD.US,D,20130403,000000,35.1788,35.1788,34.4586,34.4586,1089.6017933642,0
+FAD.US,D,20130404,000000,34.651,34.651,34.5254,34.651,488.16566087247,0
+FAD.US,D,20130405,000000,34.2201,34.6311,34.1623,34.6112,7263.3436933921,0
+FAD.US,D,20130408,000000,34.5444,34.9135,34.5254,34.9135,4673.1587494609,0
+FAD.US,D,20130409,000000,34.9334,35.0571,34.9035,35.0571,1680.0115967603,0
+FAD.US,D,20130410,000000,35.1987,35.4642,35.1987,35.4352,3257.779050997,0
+FAD.US,D,20130411,000000,35.6277,35.6746,35.531,35.531,8107.3590659888,0
+FAD.US,D,20130412,000000,35.503,35.503,35.3664,35.4252,2202.258638474,0
+FAD.US,D,20130415,000000,34.7598,34.7598,34.3228,34.3917,3736.9231698821,0
+FAD.US,D,20130416,000000,34.6411,34.8157,34.4216,34.7788,68576.750220264,0
+FAD.US,D,20130417,000000,34.246,34.256,34.246,34.256,750.79277206054,0
+FAD.US,D,20130418,000000,34.3717,34.3717,34.0365,34.1043,1784.2605263922,0
+FAD.US,D,20130419,000000,34.3328,34.6112,34.3328,34.4964,1297.0972590739,0
+FAD.US,D,20130422,000000,34.7498,34.7698,34.7498,34.7698,589.40740984192,0
+FAD.US,D,20130423,000000,35.0571,35.1987,35.0571,35.1987,483.15369310171,0
+FAD.US,D,20130424,000000,35.2786,35.2885,35.2786,35.2885,750.79277206054,0
+FAD.US,D,20130425,000000,35.6178,35.7036,35.3863,35.5988,2629.2782925431,0
+FAD.US,D,20130426,000000,35.3484,35.4062,35.3185,35.3484,5650.49246476,0
+FAD.US,D,20130430,000000,35.512,35.549,35.512,35.549,1042.489296319,0
+FAD.US,D,20130501,000000,35.531,35.6088,35.1599,35.1599,9813.4328951571,0
+FAD.US,D,20130502,000000,35.6088,35.6457,35.6088,35.6457,1217.9081682958,0
+FAD.US,D,20130503,000000,35.8871,36.2433,35.8871,36.1934,1617.8631964028,0
+FAD.US,D,20130506,000000,36.2722,36.3111,36.2722,36.3111,1711.085796939,0
+FAD.US,D,20130507,000000,36.4966,36.6333,36.4966,36.5744,4624.0414653074,0
+FAD.US,D,20130508,000000,36.5555,36.6333,36.5555,36.5844,1606.8368673071,0
+FAD.US,D,20130509,000000,36.6732,36.7211,36.6044,36.6433,2715.4841382003,0
+FAD.US,D,20130510,000000,36.777,36.9207,36.777,36.9207,593.41698405853,0
+FAD.US,D,20130513,000000,36.9485,36.9785,36.8917,36.8917,1439.4371437636,0
+FAD.US,D,20130514,000000,36.9875,37.3826,36.9875,37.3736,2183.2131609451,0
+FAD.US,D,20130515,000000,37.5012,37.7008,37.4724,37.579,3880.265448126,0
+FAD.US,D,20130516,000000,37.6329,37.6329,37.2977,37.2977,2789.6612612076,0
+FAD.US,D,20130517,000000,37.606,37.7207,37.589,37.7207,2234.3352322069,0
+FAD.US,D,20130520,000000,37.8295,37.8295,37.7407,37.7407,485.15848021001,0
+FAD.US,D,20130521,000000,37.579,37.8195,37.579,37.8195,2050.8972117969,0
+FAD.US,D,20130522,000000,37.9841,37.9841,37.0853,37.0853,1220.9153489583,0
+FAD.US,D,20130523,000000,36.8528,37.1541,36.7121,37.1541,1336.1906076858,0
+FAD.US,D,20130524,000000,36.9785,37.0363,36.9785,37.0363,328.78508576216,0
+FAD.US,D,20130528,000000,37.7995,37.7995,37.3736,37.4324,6162.7155709322,0
+FAD.US,D,20130529,000000,37.2029,37.2029,36.9127,36.9875,1265.020665341,0
+FAD.US,D,20130530,000000,37.2698,37.2698,37.174,37.174,1015.4246703569,0
+FAD.US,D,20130531,000000,37.184,37.2718,37.0174,37.0174,22859.585002457,0
+FAD.US,D,20130603,000000,36.6044,36.6433,36.34,36.6433,2514.0030338155,0
+FAD.US,D,20130604,000000,36.368,36.5076,36.368,36.4976,15063.97033181,0
+FAD.US,D,20130605,000000,36.3121,36.4178,35.9929,35.9929,3678.7843437412,0
+FAD.US,D,20130606,000000,36.0587,36.3021,35.8971,36.3021,1506.5975118918,0
+FAD.US,D,20130607,000000,36.5276,36.8249,36.5276,36.8249,6932.5538205216,0
+FAD.US,D,20130610,000000,36.9207,36.9207,36.767,36.8239,1137.7166839636,0
+FAD.US,D,20130611,000000,36.9495,36.9495,36.378,36.4776,4090.7680944981,0
+FAD.US,D,20130612,000000,36.5555,36.5555,36.0986,36.0986,1709.0810098307,0
+FAD.US,D,20130613,000000,36.1375,36.6433,36.1375,36.6433,201.48110438474,0
+FAD.US,D,20130614,000000,36.8349,36.8349,36.6642,36.6832,13187.489598436,0
+FAD.US,D,20130617,000000,36.9485,37.0263,36.8528,36.8627,1771.2294101882,0
+FAD.US,D,20130618,000000,37.0075,37.3656,37.0075,37.3157,1999.7751405351,0
+FAD.US,D,20130619,000000,37.2219,37.2608,36.9875,36.9875,2880.8790746355,0
+FAD.US,D,20130620,000000,36.0417,36.0687,35.6367,35.7903,8237.6702280287,0
+FAD.US,D,20130621,000000,35.8971,36.0217,35.4452,35.7135,5676.554697168,0
+FAD.US,D,20130624,000000,34.9913,35.4642,34.8247,35.2875,3116.4415598614,0
+FAD.US,D,20130625,000000,35.4352,35.6457,35.4352,35.6268,2016.8158309557,0
+FAD.US,D,20130626,000000,35.8003,36.0587,35.7804,35.9529,3790.0500282522,0
+FAD.US,D,20130627,000000,36.1375,36.4278,36.1375,36.4278,2841.7857260235,0
+FAD.US,D,20130628,000000,36.1674,36.4478,36.1674,36.4478,4896.692512037,0
+FAD.US,D,20130701,000000,36.7421,36.7869,36.5664,36.5664,2532.0461177903,0
+FAD.US,D,20130702,000000,36.7032,36.768,36.4578,36.4678,2427.7971881584,0
+FAD.US,D,20130703,000000,36.4278,36.5466,36.4278,36.5276,1800.2988232586,0
+FAD.US,D,20130705,000000,36.7421,36.8927,36.7421,36.8927,762.82149471037,0
+FAD.US,D,20130708,000000,37.1661,37.1661,37.0873,37.0873,743.77601718147,0
+FAD.US,D,20130709,000000,37.3256,37.4644,37.2987,37.3067,13538.327342389,0
+FAD.US,D,20130710,000000,37.3456,37.4544,37.2987,37.3556,16184.646325353,0
+FAD.US,D,20130711,000000,37.8504,37.9093,37.7427,37.9093,30409.613252337,0
+FAD.US,D,20130712,000000,38.016,38.0529,37.8793,37.9571,17954.873341987,0
+FAD.US,D,20130715,000000,38.0629,38.1377,38.0439,38.0439,27415.463706082,0
+FAD.US,D,20130716,000000,38.1677,38.1856,37.7726,37.8015,5060.0826613639,0
+FAD.US,D,20130717,000000,37.8993,38.0259,37.8893,37.8893,1431.4179953304,0
+FAD.US,D,20130718,000000,38.2455,38.2934,38.1956,38.2055,2323.5482585265,0
+FAD.US,D,20130719,000000,38.1098,38.2455,38.016,38.2455,23051.0421713,0
+FAD.US,D,20130722,000000,38.2455,38.3033,38.2255,38.2544,1762.2078682008,0
+FAD.US,D,20130723,000000,38.1197,38.2644,38.1197,38.1956,4180.9835143718,0
+FAD.US,D,20130724,000000,37.9971,38.016,37.8993,37.9671,1839.3921718706,0
+FAD.US,D,20130725,000000,37.9671,38.2355,37.8793,38.2355,3837.1625252974,0
+FAD.US,D,20130726,000000,38.0439,38.0439,37.8604,38.0349,1092.6089740267,0
+FAD.US,D,20130729,000000,38.0349,38.0349,37.8604,37.9471,1172.8004583589,0
+FAD.US,D,20130730,000000,37.9871,38.1287,37.9183,38.0071,4868.6254925207,0
+FAD.US,D,20130731,000000,38.2744,38.4968,38.2644,38.4868,5041.037183835,0
+FAD.US,D,20130801,000000,38.9577,39.0275,38.861,39.0176,2939.0179007764,0
+FAD.US,D,20130802,000000,39.0077,39.0375,38.9388,39.0375,2700.448234888,0
+FAD.US,D,20130805,000000,39.0077,39.1543,38.9677,39.0675,3244.747934793,0
+FAD.US,D,20130806,000000,38.8051,38.8251,38.6784,38.7173,2204.2634255823,0
+FAD.US,D,20130807,000000,38.401,38.4868,38.3921,38.477,2684.4099380215,0
+FAD.US,D,20130808,000000,38.7373,38.7772,38.5468,38.7273,4368.4311089984,0
+FAD.US,D,20130809,000000,38.5657,38.7173,38.5468,38.6784,888.12068897949,0
+FAD.US,D,20130812,000000,38.4968,38.7772,38.4968,38.6585,1427.4084211138,0
+FAD.US,D,20130813,000000,38.7473,38.8709,38.6236,38.851,5803.8586785454,0
+FAD.US,D,20130814,000000,38.7473,38.7473,38.5268,38.6046,1826.3610556666,0
+FAD.US,D,20130815,000000,37.9183,37.9283,37.6848,37.8015,7222.2455576718,0
+FAD.US,D,20130816,000000,37.5611,37.9571,37.5611,37.7127,5528.2004511534,0
+FAD.US,D,20130819,000000,37.6848,37.7227,37.5232,37.5232,2265.4094323856,0
+FAD.US,D,20130820,000000,37.5412,38.0259,37.5412,37.9183,1552.7076153829,0
+FAD.US,D,20130821,000000,37.8504,37.8504,37.6449,37.6449,10728.618210099,0
+FAD.US,D,20130822,000000,38.0629,38.3322,37.8893,38.1677,2653.3357378428,0
+FAD.US,D,20130823,000000,38.1477,38.2055,38.0349,38.2055,12635.170750098,0
+FAD.US,D,20130826,000000,38.477,38.477,38.2544,38.3622,12489.823684745,0
+FAD.US,D,20130827,000000,37.6848,37.6848,37.2808,37.3656,2168.1772576328,0
+FAD.US,D,20130828,000000,37.3845,37.5232,37.3845,37.4344,845.01776615091,0
+FAD.US,D,20130829,000000,37.6349,37.7626,37.6349,37.7127,2590.1849439311,0
+FAD.US,D,20130830,000000,37.3656,37.3845,37.3656,37.3845,1852.4232880746,0
+FAD.US,D,20130903,000000,37.8025,37.8025,37.3256,37.571,2367.6535749092,0
+FAD.US,D,20130904,000000,37.8703,37.9581,37.8703,37.9581,724.73053965256,0
+FAD.US,D,20130905,000000,38.0081,38.1976,38.0081,38.1876,4430.5795093559,0
+FAD.US,D,20130906,000000,38.2375,38.2654,37.9103,38.1118,4444.613019114,0
+FAD.US,D,20130909,000000,38.3722,38.6395,38.3722,38.5946,2634.2902603139,0
+FAD.US,D,20130910,000000,38.8739,38.9607,38.8739,38.9607,1132.7047161928,0
+FAD.US,D,20130911,000000,38.8709,38.9388,38.8709,38.9089,514.22789328045,0
+FAD.US,D,20130912,000000,39.0974,39.1154,38.9677,38.9677,2835.7713646986,0
+FAD.US,D,20130913,000000,39.0505,39.0805,38.9607,39.0805,3361.0255870747,0
+FAD.US,D,20130916,000000,39.3967,39.4666,39.2331,39.2331,4792.4435824051,0
+FAD.US,D,20130917,000000,39.3898,39.6112,39.3898,39.6112,1941.6363143942,0
+FAD.US,D,20130918,000000,39.6212,40.0661,39.4396,39.9683,5359.7983340557,0
+FAD.US,D,20130919,000000,40.0471,40.0471,39.8526,39.8526,1752.1839326593,0
+FAD.US,D,20130920,000000,40.0661,40.0661,39.668,39.7169,13209.542256628,0
+FAD.US,D,20130923,000000,39.4096,39.4795,39.3608,39.4296,1532.6597442998,0
+FAD.US,D,20130924,000000,39.4196,39.7748,39.4196,39.5623,2050.8972117969,0
+FAD.US,D,20130925,000000,39.5623,39.697,39.4196,39.5723,1858.4376493995,0
+FAD.US,D,20130926,000000,39.6292,39.697,39.6292,39.697,275.65822739205,0
+FAD.US,D,20130927,000000,39.707,39.707,39.687,39.687,434.03640894821,0
+FAD.US,D,20130930,000000,39.5912,39.7459,39.5912,39.6292,4523.8021098921,0
+FAD.US,D,20131001,000000,39.9305,40.1908,39.9305,40.1908,9841.4999146734,0
+FAD.US,D,20131002,000000,39.9483,40.0381,39.697,39.9683,6123.6222223202,0
+FAD.US,D,20131003,000000,39.9025,39.9025,39.5812,39.677,2341.5913425012,0
+FAD.US,D,20131004,000000,39.8825,40.0761,39.8825,40.0661,3245.7503283472,0
+FAD.US,D,20131007,000000,39.7269,39.7269,39.5812,39.5812,2284.4549099145,0
+FAD.US,D,20131008,000000,39.4196,39.4994,38.7971,38.7971,4602.9912006702,0
+FAD.US,D,20131009,000000,38.411,38.854,38.2854,38.854,2067.9379022175,0
+FAD.US,D,20131010,000000,39.293,39.6212,39.293,39.6212,4291.2468053287,0
+FAD.US,D,20131011,000000,39.9305,39.9583,39.8147,39.9105,4295.2563795453,0
+FAD.US,D,20131014,000000,39.697,40.2108,39.6491,40.2108,6725.0583548119,0
+FAD.US,D,20131015,000000,39.9883,40.0471,39.8925,39.8925,3825.1338026475,0
+FAD.US,D,20131016,000000,40.1249,40.3594,40.1249,40.2906,2089.9905604088,0
+FAD.US,D,20131017,000000,40.2906,40.6158,40.2108,40.6158,7806.6409997429,0
+FAD.US,D,20131018,000000,40.8771,41.0447,40.7983,40.9171,6099.5647770205,0
+FAD.US,D,20131021,000000,40.9759,41.0917,40.9261,40.9759,3837.1625252974,0
+FAD.US,D,20131022,000000,41.2363,41.393,41.1305,41.2463,3870.2415125844,0
+FAD.US,D,20131023,000000,40.7884,40.9261,40.7694,40.8971,6562.6705990392,0
+FAD.US,D,20131024,000000,40.9949,41.1974,40.9849,41.1675,67922.187229402,0
+FAD.US,D,20131025,000000,41.1206,41.2363,41.0248,41.2363,2371.6631491258,0
+FAD.US,D,20131028,000000,41.1495,41.2263,41.0348,41.2263,3085.3673596827,0
+FAD.US,D,20131029,000000,41.3251,41.4218,41.1874,41.4118,30309.373896921,0
+FAD.US,D,20131030,000000,41.4798,41.4798,41.0827,41.1395,4298.2635602077,0
+FAD.US,D,20131031,000000,41.1305,41.2852,41.0917,41.2852,2065.9331151092,0
+FAD.US,D,20131101,000000,41.1974,41.1974,40.7605,40.9261,4862.6111311958,0
+FAD.US,D,20131104,000000,41.1974,41.4218,41.1395,41.4218,2374.6703297883,0
+FAD.US,D,20131105,000000,41.1206,41.4418,41.1206,41.2562,7667.3082957157,0
+FAD.US,D,20131106,000000,41.5874,41.5874,41.1874,41.2074,7165.1091250851,0
+FAD.US,D,20131107,000000,41.4318,41.4318,40.4522,40.4821,7242.2934287549,0
+FAD.US,D,20131108,000000,41.0637,41.1106,41.0248,41.0248,1994.7631727643,0
+FAD.US,D,20131111,000000,41.1305,41.2852,41.0537,41.2852,1251.989549137,0
+FAD.US,D,20131112,000000,41.1974,41.334,41.1974,41.3151,2421.7828268335,0
+FAD.US,D,20131113,000000,41.2164,41.766,41.1675,41.766,2320.541077864,0
+FAD.US,D,20131114,000000,41.8638,41.9805,41.8049,41.9805,2868.8503519857,0
+FAD.US,D,20131115,000000,41.9027,42.1272,41.8638,42.1272,2813.7187065072,0
+FAD.US,D,20131118,000000,42.1182,42.1182,41.6254,41.6832,44617.5394889,0
+FAD.US,D,20131119,000000,41.8638,41.8937,41.4118,41.4118,7513.9420819303,0
+FAD.US,D,20131120,000000,41.5675,41.6832,41.2562,41.2562,2453.8594205663,0
+FAD.US,D,20131121,000000,41.5486,42.0384,41.5486,41.9705,10644.41715155,0
+FAD.US,D,20131122,000000,42.0105,42.1182,41.9217,42.1182,5893.071704865,0
+FAD.US,D,20131125,000000,42.2538,42.2538,42.0294,42.0294,77776.718260279,0
+FAD.US,D,20131126,000000,42.2828,42.4354,42.2728,42.3676,16080.397395721,0
+FAD.US,D,20131127,000000,42.3956,42.4454,42.3326,42.4454,1617.8631964028,0
+FAD.US,D,20131129,000000,42.4953,42.7856,42.4454,42.4454,6630.8333607216,0
+FAD.US,D,20131202,000000,42.215,42.4254,42.0883,42.0883,1773.2341972965,0
+FAD.US,D,20131203,000000,42.1272,42.1272,41.7301,41.8149,9561.8321130647,0
+FAD.US,D,20131204,000000,41.6733,42.0783,41.5486,41.8149,3394.1045743618,0
+FAD.US,D,20131205,000000,41.766,42.0105,41.7301,41.8249,66184.036806501,0
+FAD.US,D,20131206,000000,42.5352,42.5352,42.1571,42.3227,25105.948957314,0
+FAD.US,D,20131209,000000,42.3416,42.3676,42.1471,42.1471,1632.8990997151,0
+FAD.US,D,20131210,000000,42.2638,42.2638,42.1272,42.2349,4450.627380439,0
+FAD.US,D,20131211,000000,41.9127,41.9127,41.4118,41.4118,1352.2289045523,0
+FAD.US,D,20131212,000000,41.5675,41.766,41.5286,41.5775,4779.4124662011,0
+FAD.US,D,20131213,000000,41.766,41.8439,41.5286,41.6733,6526.5844310897,0
+FAD.US,D,20131216,000000,42.1471,42.215,42.0583,42.1661,28649.410171244,0
+FAD.US,D,20131217,000000,41.9505,42.176,41.9505,42.0384,2874.8647133106,0
+FAD.US,D,20131218,000000,42.1132,42.4104,41.9347,42.3546,3369.044735508,0
+FAD.US,D,20131219,000000,42.598,42.598,42.5791,42.588,2051.899605351,0
+FAD.US,D,20131220,000000,42.5002,43.1198,42.5002,43.1198,4698.2185883147,0
+FAD.US,D,20131223,000000,43.3602,43.3702,43.0899,43.2355,5555.2650771155,0
+FAD.US,D,20131224,000000,43.428,43.5258,43.418,43.468,2597.2016988102,0
+FAD.US,D,20131226,000000,43.4859,43.6485,43.4859,43.6485,1410.3677306932,0
+FAD.US,D,20131227,000000,43.6785,43.6785,43.3892,43.3892,3216.6809152767,0
+FAD.US,D,20131230,000000,43.5647,43.6974,43.5158,43.6785,9297.2002147683,0
+FAD.US,D,20131231,000000,43.7373,43.8051,43.6306,43.7074,10296.586588258,0
+FAD.US,D,20140102,000000,43.5448,43.5548,43.2355,43.3892,5584.3344901859,0
+FAD.US,D,20140103,000000,43.2544,43.5158,43.1766,43.3602,23647.466336021,0
+FAD.US,D,20140106,000000,43.4091,43.4091,42.9353,42.9831,2215.289754678,0
+FAD.US,D,20140107,000000,43.1397,43.438,43.1397,43.3702,4992.9222932357,0
+FAD.US,D,20140108,000000,43.2644,43.4859,43.1587,43.428,6139.6605191866,0
+FAD.US,D,20140109,000000,43.7074,43.7074,43.418,43.6126,8353.9478803104,0
+FAD.US,D,20140110,000000,43.6785,43.8051,43.4959,43.7762,14422.438457153,0
+FAD.US,D,20140113,000000,43.4091,43.7573,42.9551,43.0111,10335.679936871,0
+FAD.US,D,20140114,000000,43.2156,43.6785,43.2056,43.6785,5037.0276096184,0
+FAD.US,D,20140115,000000,43.7373,43.8541,43.6395,43.8051,68246.962740948,0
+FAD.US,D,20140116,000000,44.0755,44.0755,43.5837,43.7074,4326.330579724,0
+FAD.US,D,20140117,000000,43.6685,43.7173,43.4959,43.4959,9357.3438280175,0
+FAD.US,D,20140121,000000,43.7173,43.8241,43.3702,43.6026,14157.806558856,0
+FAD.US,D,20140122,000000,43.7762,43.9309,43.6485,43.9309,13628.542762263,0
+FAD.US,D,20140123,000000,43.6126,43.6216,43.2056,43.3702,19069.534974205,0
+FAD.US,D,20140124,000000,43.1497,43.1766,42.0933,42.191,6543.6251215103,0
+FAD.US,D,20140127,000000,42.201,42.201,41.367,41.9347,4585.9505102496,0
+FAD.US,D,20140128,000000,41.8977,42.2299,41.8977,42.2299,7380.623739228,0
+FAD.US,D,20140129,000000,41.3191,42.0833,41.3191,41.6772,7407.6883651901,0
+FAD.US,D,20140130,000000,42.1621,42.607,42.1621,42.5302,10735.634964978,0
+FAD.US,D,20140131,000000,44.0177,44.0177,42.0633,42.4104,7894.8516325084,0
+FAD.US,D,20140203,000000,42.21,42.22,40.7255,40.7255,19667.963926034,0
+FAD.US,D,20140204,000000,40.8711,41.3092,40.8711,41.2792,22050.653404256,0
+FAD.US,D,20140205,000000,41.0387,41.1715,40.4482,41.1445,5583.3320966318,0
+FAD.US,D,20140206,000000,41.0387,41.6483,41.0387,41.5615,8251.7037377868,0
+FAD.US,D,20140207,000000,41.6483,42.2299,41.6483,42.201,3910.3372547505,0
+FAD.US,D,20140210,000000,42.2399,42.2489,41.9845,42.1421,13412.025754566,0
+FAD.US,D,20140211,000000,42.21,42.617,42.181,42.588,10953.154366229,0
+FAD.US,D,20140212,000000,42.7138,42.8375,42.6459,42.7627,5116.2167003965,0
+FAD.US,D,20140213,000000,42.617,43.2644,42.617,43.2544,10015.916393096,0
+FAD.US,D,20140214,000000,43.2056,43.3213,43.0899,43.2544,11380.174020299,0
+FAD.US,D,20140218,000000,43.2644,43.7373,43.2644,43.6685,7490.8870301848,0
+FAD.US,D,20140219,000000,43.6026,43.7862,43.428,43.468,11548.576137396,0
+FAD.US,D,20140220,000000,43.458,43.8631,43.4091,43.8631,2815.7234936156,0
+FAD.US,D,20140221,000000,43.9697,44.0655,43.8829,43.9777,7188.1641768306,0
+FAD.US,D,20140224,000000,44.28,44.5364,44.28,44.3398,34786.063509769,0
+FAD.US,D,20140225,000000,44.2511,44.3698,43.9977,44.1753,5968.2512214265,0
+FAD.US,D,20140226,000000,44.2511,44.6352,44.1653,44.27,9096.7215039378,0
+FAD.US,D,20140227,000000,44.3398,44.5364,44.3398,44.4865,31194.487405239,0
+FAD.US,D,20140228,000000,44.7299,44.8697,44.3,44.31,6002.3326022677,0
+FAD.US,D,20140303,000000,43.8829,44.27,43.8829,44.27,6043.430737988,0
+FAD.US,D,20140304,000000,43.7762,45.4981,43.7762,45.2666,7817.6673288386,0
+FAD.US,D,20140305,000000,45.2966,45.2966,45.0721,45.2078,10709.57273257,0
+FAD.US,D,20140306,000000,45.3544,45.4802,45.2477,45.3166,8254.7109184493,0
+FAD.US,D,20140307,000000,45.537,45.557,45.14,45.2866,7268.3556611628,0
+FAD.US,D,20140310,000000,45.2866,45.2866,45.0342,45.0821,3697.8298212701,0
+FAD.US,D,20140311,000000,45.2278,45.2278,44.6631,44.7589,3950.4329969167,0
+FAD.US,D,20140312,000000,44.6252,44.8117,44.5464,44.7928,4987.9103254649,0
+FAD.US,D,20140313,000000,44.9175,44.9375,44.0077,44.1942,11541.559382517,0
+FAD.US,D,20140314,000000,44.1842,44.4088,44.1054,44.1054,21615.614601754,0
+FAD.US,D,20140317,000000,44.702,44.702,44.5364,44.6152,5605.3847548231,0
+FAD.US,D,20140318,000000,44.8517,45.0541,44.8517,45.0252,2053.9043924593,0
+FAD.US,D,20140319,000000,45.1699,45.1699,44.6052,44.6052,6203.8137066524,0
+FAD.US,D,20140320,000000,44.7299,45.0342,44.5653,44.8706,12174.069715187,0
+FAD.US,D,20140321,000000,45.0153,45.1699,44.6252,44.6252,4500.7470581466,0
+FAD.US,D,20140324,000000,43.9607,44.1154,43.8729,44.1154,1560.7267638161,0
+FAD.US,D,20140325,000000,44.4296,44.5564,44.0187,44.0865,2643.3118023013,0
+FAD.US,D,20140326,000000,44.3408,44.3408,43.5946,43.5946,4336.3545152655,0
+FAD.US,D,20140327,000000,43.3134,43.3802,43.1766,43.2744,18164.373594805,0
+FAD.US,D,20140328,000000,43.8251,43.8351,43.3802,43.5368,4977.8863899234,0
+FAD.US,D,20140331,000000,43.9319,44.2052,43.9319,44.0965,1982.7344501145,0
+FAD.US,D,20140401,000000,44.5863,44.7679,44.4786,44.7679,8015.1388590068,0
+FAD.US,D,20140402,000000,44.8905,44.9584,44.8327,44.8805,3567.5186592302,0
+FAD.US,D,20140403,000000,45.112,45.112,44.5464,44.5464,5063.0898420264,0
+FAD.US,D,20140404,000000,44.8427,44.8715,43.6405,43.7483,20934.989378484,0
+FAD.US,D,20140407,000000,43.1497,43.449,42.4604,42.7806,15679.43997406,0
+FAD.US,D,20140408,000000,42.7237,42.9253,42.4604,42.8953,4412.5364253812,0
+FAD.US,D,20140409,000000,43.1497,43.5458,42.8853,43.5168,6264.9597134558,0
+FAD.US,D,20140410,000000,43.3412,43.3802,42.3177,42.4204,9297.2002147683,0
+FAD.US,D,20140411,000000,42.1321,42.2878,41.6872,41.8479,10180.308935977,0
+FAD.US,D,20140414,000000,42.0244,42.2489,41.8777,41.8777,6069.4929703959,0
+FAD.US,D,20140415,000000,42.4204,42.4404,41.5715,42.3177,4622.0366781991,0
+FAD.US,D,20140416,000000,42.627,42.8853,42.4404,42.8853,6127.6317965368,0
+FAD.US,D,20140417,000000,42.8565,43.1956,42.8475,43.1198,3505.3702588728,0
+FAD.US,D,20140421,000000,42.9053,43.2744,42.9053,43.1956,1588.7937833324,0
+FAD.US,D,20140422,000000,43.2644,43.7383,43.2644,43.6984,4639.0773686197,0
+FAD.US,D,20140423,000000,43.5558,43.6036,43.3902,43.3902,1523.6382023124,0
+FAD.US,D,20140424,000000,43.6405,43.6405,43.0799,43.3802,4350.3880250237,0
+FAD.US,D,20140425,000000,42.7995,42.8654,42.5592,42.5791,32077.596126447,0
+FAD.US,D,20140428,000000,42.7627,42.9551,42.2489,42.3646,8863.1638058201,0
+FAD.US,D,20140429,000000,42.617,42.7437,42.5691,42.7437,5088.1496808802,0
+FAD.US,D,20140430,000000,42.5691,43.0111,42.4704,43.0111,2769.6133901245,0
+FAD.US,D,20140501,000000,42.9453,43.3712,42.7995,42.9453,5525.1932704909,0
+FAD.US,D,20140502,000000,43.1098,43.3034,43.031,43.1497,5184.3794620789,0
+FAD.US,D,20140505,000000,43.1956,43.2744,43.0799,43.2744,7239.2862480924,0
+FAD.US,D,20140506,000000,43.1956,43.1956,42.7527,42.7527,3301.8843673797,0
+FAD.US,D,20140507,000000,42.7906,42.8654,42.3456,42.5592,14184.871184818,0
+FAD.US,D,20140508,000000,42.8953,43.2644,42.4604,42.588,4028.6196941406,0
+FAD.US,D,20140509,000000,42.3456,42.7437,42.2588,42.7437,2632.2854732056,0
+FAD.US,D,20140512,000000,43.5458,43.6036,43.5168,43.5747,1177.8124261297,0
+FAD.US,D,20140513,000000,43.6405,43.6884,43.2934,43.2934,9352.3318602467,0
+FAD.US,D,20140514,000000,43.0998,43.2445,42.8853,42.8853,8018.1460396692,0
+FAD.US,D,20140515,000000,42.5592,42.5691,42.0433,42.3816,3751.9590731944,0
+FAD.US,D,20140516,000000,42.2778,42.588,42.21,42.588,5810.8754334245,0
+FAD.US,D,20140519,000000,42.5392,43.0509,42.4504,42.9641,2308.5123552142,0
+FAD.US,D,20140520,000000,42.5691,42.7337,42.3546,42.627,4030.6244812489,0
+FAD.US,D,20140521,000000,42.8475,42.9153,42.6749,42.8175,3561.5042979053,0
+FAD.US,D,20140522,000000,43.0599,43.2934,43.0599,43.2844,3338.9729288834,0
+FAD.US,D,20140523,000000,43.2355,43.5368,43.0998,43.4969,57652.665267105,0
+FAD.US,D,20140527,000000,43.9617,43.9617,43.7084,43.9039,2837.7761518069,0
+FAD.US,D,20140528,000000,43.7483,43.9039,43.7183,43.7961,5900.0884597441,0
+FAD.US,D,20140529,000000,43.9319,43.9987,43.8061,43.9987,7951.9880650951,0
+FAD.US,D,20140530,000000,44.0575,44.0665,43.7772,43.8739,6313.0746040551,0
+FAD.US,D,20140602,000000,44.0575,44.0575,43.8839,43.9518,4213.0601081047,0
+FAD.US,D,20140603,000000,43.8451,44.0485,43.7961,44.0286,4492.7279097134,0
+FAD.US,D,20140604,000000,43.8641,44.261,43.8641,44.1852,4700.223375423,0
+FAD.US,D,20140605,000000,44.2052,44.7309,44.0575,44.6741,6510.5461342232,0
+FAD.US,D,20140606,000000,44.8327,44.9584,44.7309,44.9584,5575.3129481985,0
+FAD.US,D,20140609,000000,45.0831,45.2188,44.9285,45.0921,15638.34183834,0
+FAD.US,D,20140610,000000,45.0452,45.0551,44.7399,44.9285,7242.2934287549,0
+FAD.US,D,20140611,000000,44.7679,44.9385,44.6841,44.7938,7100.9559376193,0
+FAD.US,D,20140612,000000,44.713,44.8127,44.4097,44.4496,11732.014157806,0
+FAD.US,D,20140613,000000,44.5464,44.693,44.3608,44.5074,39710.823041322,0
+FAD.US,D,20140616,000000,44.5174,44.7779,44.5174,44.7779,6174.744293582,0
+FAD.US,D,20140617,000000,44.8617,45.1798,44.8617,45.0921,2726.5104672959,0
+FAD.US,D,20140618,000000,45.0921,45.1988,44.9385,45.1509,5879.0381951069,0
+FAD.US,D,20140619,000000,45.3275,45.3275,45.1709,45.1709,12317.411993431,0
+FAD.US,D,20140620,000000,45.3454,45.5689,45.3454,45.559,7981.0574781656,0
+FAD.US,D,20140623,000000,45.6258,45.6258,45.3654,45.4242,3880.265448126,0
+FAD.US,D,20140624,000000,45.4143,45.6936,45.0452,45.1021,4074.7297976316,0
+FAD.US,D,20140625,000000,45.2776,45.4732,45.132,45.4732,10322.648820667,0
+FAD.US,D,20140626,000000,45.132,45.3454,45.132,45.3275,942.24994090375,0
+FAD.US,D,20140627,000000,45.4432,45.5001,45.3454,45.4632,2119.0599734793,0
+FAD.US,D,20140630,000000,45.539,45.7036,45.539,45.5879,2575.1490406189,0
+FAD.US,D,20140701,000000,46.0657,46.2852,46.0358,46.2074,26581.472269028,0
+FAD.US,D,20140702,000000,46.1904,46.1904,45.9471,45.9869,3092.3841145618,0
+FAD.US,D,20140703,000000,46.2852,46.2852,46.2852,46.2852,956.28345066189,0
+FAD.US,D,20140707,000000,46.3052,46.3052,45.6936,45.6936,4047.6651716695,0
+FAD.US,D,20140708,000000,45.3076,45.3754,45.0352,45.3275,4980.8935705859,0
+FAD.US,D,20140709,000000,45.4901,45.539,45.4044,45.4044,11051.388934536,0
+FAD.US,D,20140710,000000,44.9475,45.2876,44.9475,45.2676,4818.5058148131,0
+FAD.US,D,20140711,000000,45.122,45.2088,45.122,45.2088,1481.537673038,0
+FAD.US,D,20140714,000000,45.4732,45.519,45.3176,45.3275,4562.8954585041,0
+FAD.US,D,20140715,000000,45.2088,45.3374,45.0831,45.112,2535.0532984527,0
+FAD.US,D,20140716,000000,45.3754,45.3754,45.0731,45.2288,4442.6082320057,0
+FAD.US,D,20140717,000000,44.9375,45.2088,44.5653,44.6052,10511.098808847,0
+FAD.US,D,20140718,000000,44.6631,45.1798,44.6631,45.112,7631.2221277662,0
+FAD.US,D,20140721,000000,45.0831,45.0831,44.7209,45.0551,11924.473720203,0
+FAD.US,D,20140722,000000,45.2576,45.4822,45.2288,45.3275,9932.7177281013,0
+FAD.US,D,20140724,000000,45.4532,45.51,45.3176,45.3176,1628.8895254985,0
+FAD.US,D,20140725,000000,45.3076,45.3076,45.132,45.132,3390.0950001452,0
+FAD.US,D,20140728,000000,45.1021,45.141,44.7299,44.9475,17617.066714238,0
+FAD.US,D,20140729,000000,45.0551,45.122,44.8805,44.8805,3240.7383605764,0
+FAD.US,D,20140730,000000,44.7209,45.0452,44.7209,44.9275,3992.5335261911,0
+FAD.US,D,20140731,000000,44.5953,44.5953,43.9498,44.0167,3292.8628253923,0
+FAD.US,D,20140801,000000,43.9209,44.0366,43.4081,43.8141,21355.994671228,0
+FAD.US,D,20140804,000000,43.8041,44.28,43.7463,44.28,3787.0428475897,0
+FAD.US,D,20140805,000000,43.9867,44.2242,43.7663,43.8719,3013.1950237837,0
+FAD.US,D,20140806,000000,43.8141,44.0955,43.8141,43.8531,6567.6825668099,0
+FAD.US,D,20140807,000000,44.0855,44.0955,43.5538,43.6386,5494.1190703122,0
+FAD.US,D,20140808,000000,43.5926,44.1553,43.5926,44.1553,16563.551088823,0
+FAD.US,D,20140811,000000,44.6631,44.6731,44.3898,44.4088,23283.597475864,0
+FAD.US,D,20140812,000000,44.29,44.3398,44.0466,44.1054,43944.933414064,0
+FAD.US,D,20140813,000000,44.2411,44.5853,44.2411,44.5653,8613.567810836,0
+FAD.US,D,20140814,000000,44.6052,44.6631,44.6052,44.6541,27648.019010645,0
+FAD.US,D,20140815,000000,44.9085,44.9085,44.4486,44.5164,7160.0971573143,0
+FAD.US,D,20140818,000000,44.9375,45.2387,44.9375,45.2387,10994.25250195,0
+FAD.US,D,20140819,000000,45.3554,45.4532,45.3454,45.4432,3655.7292919957,0
+FAD.US,D,20140820,000000,45.3654,45.4822,45.2876,45.4532,3768.999763615,0
+FAD.US,D,20140821,000000,45.4242,45.539,45.2387,45.4822,6060.4714284086,0
+FAD.US,D,20140822,000000,45.4901,45.6358,45.4242,45.4901,4308.2874957493,0
+FAD.US,D,20140825,000000,45.6457,45.7635,45.6058,45.7335,5845.9592078198,0
+FAD.US,D,20140826,000000,45.7335,45.9171,45.7335,45.8583,10705.563158353,0
+FAD.US,D,20140827,000000,45.7335,45.8483,45.6158,45.7635,8538.3882942746,0
+FAD.US,D,20140828,000000,45.5879,45.6547,45.4532,45.6457,3128.4702825113,0
+FAD.US,D,20140829,000000,45.6457,45.8583,45.6457,45.8583,1173.8028519131,0
+FAD.US,D,20140902,000000,46.0358,46.1525,45.9171,45.9371,3028.230927096,0
+FAD.US,D,20140903,000000,46.0059,46.0558,45.9171,45.9171,1782.2557392839,0
+FAD.US,D,20140904,000000,46.2074,46.2074,45.6837,45.6837,5882.0453757693,0
+FAD.US,D,20140905,000000,45.5969,45.8683,45.51,45.8683,7163.1043379768,0
+FAD.US,D,20140908,000000,45.8103,45.9669,45.7136,45.8483,3360.0231935206,0
+FAD.US,D,20140909,000000,45.7535,45.9669,45.4822,45.4822,4133.8710173266,0
+FAD.US,D,20140910,000000,45.4044,45.6837,45.3374,45.5969,3622.6503047087,0
+FAD.US,D,20140911,000000,45.5879,45.8013,45.539,45.7235,3257.779050997,0
+FAD.US,D,20140912,000000,45.6258,45.6258,45.2976,45.3854,1689.0331387477,0
+FAD.US,D,20140915,000000,45.0921,45.1709,44.9673,45.122,4805.4746986091,0
+FAD.US,D,20140916,000000,45.2876,45.549,45.2876,45.4532,43421.683978797,0
+FAD.US,D,20140917,000000,45.5689,45.6547,45.4632,45.5689,2347.6057038261,0
+FAD.US,D,20140918,000000,45.6936,45.7435,45.539,45.6457,2288.4644841311,0
+FAD.US,D,20140919,000000,45.7815,45.7815,45.2876,45.3754,1428.4108146679,0
+FAD.US,D,20140922,000000,45.0831,45.112,44.712,44.8805,2972.0968880634,0
+FAD.US,D,20140923,000000,44.7868,44.8835,44.6382,44.705,36805.886521387,0
+FAD.US,D,20140924,000000,44.4716,44.9713,44.4616,44.9713,88109.391016488,0
+FAD.US,D,20140925,000000,44.9115,44.9115,44.2361,44.3328,7765.5428640227,0
+FAD.US,D,20140926,000000,44.4516,44.7519,44.313,44.714,63325.210390057,0
+FAD.US,D,20140929,000000,44.4216,44.6182,44.2441,44.5294,4425.5675415851,0
+FAD.US,D,20140930,000000,44.5194,44.5294,44.1384,44.1583,2759.589454583,0
+FAD.US,D,20141001,000000,43.5568,43.8749,43.2844,43.429,87110.004642997,0
+FAD.US,D,20141002,000000,43.3712,43.6046,42.9143,43.468,11244.850890488,0
+FAD.US,D,20141003,000000,43.9997,44.0885,43.9139,43.9139,7909.8875358207,0
+FAD.US,D,20141006,000000,43.8461,43.8461,43.6405,43.7493,7040.8123243701,0
+FAD.US,D,20141007,000000,43.5956,43.5956,42.9921,42.9921,3003.1710882421,0
+FAD.US,D,20141008,000000,42.8843,43.439,42.7517,43.439,1682.0163838686,0
+FAD.US,D,20141009,000000,43.449,43.5568,42.7706,42.7896,38968.049417695,0
+FAD.US,D,20141010,000000,42.636,42.636,42.0115,42.0115,7865.782219438,0
+FAD.US,D,20141013,000000,41.7131,41.8847,41.1595,41.1595,9396.4371766295,0
+FAD.US,D,20141014,000000,41.6643,41.8349,41.4907,41.5496,7388.6428876612,0
+FAD.US,D,20141015,000000,41.1395,41.5006,40.537,41.4428,14633.943497079,0
+FAD.US,D,20141016,000000,41.3251,41.9137,41.1974,41.7311,5029.0084611852,0
+FAD.US,D,20141017,000000,42.2968,42.4694,42.0903,42.178,4564.9002456124,0
+FAD.US,D,20141020,000000,42.4394,42.636,42.3366,42.5292,2996.1543333631,0
+FAD.US,D,20141021,000000,43.4091,43.6226,42.8175,43.5956,3696.827427716,0
+FAD.US,D,20141022,000000,43.6405,43.9049,43.3712,43.3802,14882.537098508,0
+FAD.US,D,20141023,000000,43.8361,44.1184,43.7882,43.8949,5487.1023154331,0
+FAD.US,D,20141024,000000,43.8849,44.1284,43.8749,44.1284,4198.0242047924,0
+FAD.US,D,20141027,000000,43.8749,44.2072,43.8749,44.2072,3825.1338026475,0
+FAD.US,D,20141028,000000,44.5883,44.7868,44.3229,44.7699,8646.6467981231,0
+FAD.US,D,20141029,000000,44.6082,44.9415,44.4806,44.7957,7402.6763974193,0
+FAD.US,D,20141030,000000,44.8547,45.0392,44.695,45.0103,4356.4023863486,0
+FAD.US,D,20141031,000000,45.533,45.6976,45.533,45.6877,2765.6038159079,0
+FAD.US,D,20141103,000000,45.7275,45.9709,45.6677,45.6677,4841.5608665586,0
+FAD.US,D,20141104,000000,45.6198,45.8423,45.3984,45.6777,2961.0705589677,0
+FAD.US,D,20141105,000000,45.7675,46.0298,45.543,45.7475,6563.6729925933,0
+FAD.US,D,20141106,000000,45.7954,46.0597,45.7954,46.0597,1437.4323566553,0
+FAD.US,D,20141107,000000,45.9411,46.0099,45.8343,45.8343,2426.7947946042,0
+FAD.US,D,20141110,000000,46.0797,46.1366,46.0797,46.1366,951.27148289112,0
+FAD.US,D,20141111,000000,46.3182,46.3182,46.1655,46.3182,610.45767447913,0
+FAD.US,D,20141112,000000,46.2413,46.4558,46.0797,46.4558,3729.906415003,0
+FAD.US,D,20141113,000000,46.5346,46.5446,46.1655,46.2712,2518.0126080321,0
+FAD.US,D,20141114,000000,46.2612,46.398,46.2214,46.2214,930.22121825391,0
+FAD.US,D,20141117,000000,46.1655,46.2114,46.1655,46.2114,1182.8243939004,0
+FAD.US,D,20141118,000000,46.1844,46.5935,46.1844,46.4558,2907.9437005976,0
+FAD.US,D,20141119,000000,46.1466,46.1466,46.1366,46.1366,652.55820375355,0
+FAD.US,D,20141120,000000,46.3282,46.4848,46.3282,46.378,16343.024506909,0
+FAD.US,D,20141121,000000,46.8249,46.8549,46.5246,46.5636,3136.4894309445,0
+FAD.US,D,20141124,000000,46.8249,46.9925,46.7651,46.9825,5459.0352959168,0
+FAD.US,D,20141125,000000,46.9427,47.0025,46.9427,47.0025,936.23557957883,0
+FAD.US,D,20141126,000000,46.9327,47.1392,46.9227,47.1392,1273.0398137742,0
+FAD.US,D,20141128,000000,47.1492,47.1581,47.1492,47.1581,204.4882850472,0
+FAD.US,D,20141201,000000,46.6693,46.6793,46.348,46.348,5448.0089668211,0
+FAD.US,D,20141202,000000,46.6982,46.7471,46.5536,46.7471,1678.006809652,0
+FAD.US,D,20141203,000000,46.7471,47.1192,46.7471,47.0893,2646.3189829637,0
+FAD.US,D,20141204,000000,46.8739,47.0524,46.8739,46.9427,5039.0323967267,0
+FAD.US,D,20141205,000000,47.1681,47.2529,47.0993,47.0993,11321.032800603,0
+FAD.US,D,20141208,000000,47.3028,47.3586,46.6404,46.8149,17649.14330797,0
+FAD.US,D,20141209,000000,46.2712,47.0025,46.1565,46.9925,3736.9231698821,0
+FAD.US,D,20141210,000000,47.0225,47.0225,46.1844,46.3002,16255.816267698,0
+FAD.US,D,20141211,000000,46.8349,46.9227,46.2902,46.6883,6159.7083902697,0
+FAD.US,D,20141212,000000,46.0199,46.2902,45.8623,45.8623,7207.2096543595,0
+FAD.US,D,20141215,000000,45.951,46.2314,45.3216,45.6777,18095.208439568,0
+FAD.US,D,20141216,000000,45.9411,45.9411,45.3494,45.3494,3852.1984286097,0
+FAD.US,D,20141217,000000,45.2427,46.2712,45.2427,46.2612,6964.6304142545,0
+FAD.US,D,20141218,000000,46.8549,47.0424,46.7082,46.9327,6554.6514506059,0
+FAD.US,D,20141219,000000,47.1492,47.3776,47.0793,47.3776,4631.0582201865,0
+FAD.US,D,20141222,000000,47.3976,47.5342,47.2828,47.5342,11708.95910606,0
+FAD.US,D,20141223,000000,47.7168,47.7267,47.641,47.6699,3207.6593732893,0
+FAD.US,D,20141224,000000,47.7667,47.9033,47.7567,47.7567,3383.0782452661,0
+FAD.US,D,20141226,000000,47.9911,48.0001,47.8745,48.0001,4186.9978756967,0
+FAD.US,D,20141229,000000,47.9233,48.037,47.9233,47.9911,2951.0466234262,0
+FAD.US,D,20141230,000000,47.7567,47.9033,47.7168,47.7168,5463.0448701334,0
+FAD.US,D,20141231,000000,47.7467,47.9811,47.4953,47.4953,4915.7379895659,0
+FAD.US,D,20150102,000000,47.4764,47.5053,47.0314,47.1781,5339.7504629726,0
+FAD.US,D,20150105,000000,46.7072,46.7072,46.386,46.386,4348.3832379154,0
+FAD.US,D,20150106,000000,46.4927,46.4927,45.5969,45.9281,4706.237736748,0
+FAD.US,D,20150107,000000,46.1535,46.5226,46.1535,46.5226,6343.1464106797,0
+FAD.US,D,20150108,000000,47.0514,47.4364,47.0514,47.3486,12376.553213126,0
+FAD.US,D,20150109,000000,47.215,47.2728,47.0893,47.0893,7529.9803787967,0
+FAD.US,D,20150112,000000,46.8039,46.9317,46.7541,46.9317,6893.4604719096,0
+FAD.US,D,20150113,000000,46.9715,47.5532,46.4927,46.5915,5003.9486223314,0
+FAD.US,D,20150114,000000,46.4438,46.7361,46.4438,46.7361,618.47682291235,0
+FAD.US,D,20150115,000000,46.4927,46.5426,46.1166,46.2393,4859.6039505334,0
+FAD.US,D,20150116,000000,46.1625,46.6972,46.1256,46.6972,9797.3945982906,0
+FAD.US,D,20150120,000000,46.7172,46.9217,46.4927,46.9127,6716.0368128246,0
+FAD.US,D,20150121,000000,46.7641,47.0793,46.6783,46.8539,4342.3688765905,0
+FAD.US,D,20150122,000000,47.0414,47.632,46.6104,47.632,4827.5273568005,0
+FAD.US,D,20150123,000000,47.7078,47.8055,47.641,47.6799,32368.290257152,0
+FAD.US,D,20150126,000000,47.4764,47.7567,47.3976,47.7467,2616.2471763391,0
+FAD.US,D,20150127,000000,47.4564,47.8055,47.3486,47.5532,14132.746720002,0
+FAD.US,D,20150128,000000,47.9732,48.0171,47.1092,47.1092,7385.6357069987,0
+FAD.US,D,20150129,000000,47.0613,47.6699,46.9915,47.6699,8388.0292611516,0
+FAD.US,D,20150130,000000,47.1192,47.2628,46.7641,46.8039,5622.4254452437,0
+FAD.US,D,20150202,000000,46.1914,46.8827,46.0169,46.8827,9413.4778670501,0
+FAD.US,D,20150203,000000,47.225,47.5821,47.0613,47.5721,11581.655124683,0
+FAD.US,D,20150204,000000,47.5442,47.7467,47.4464,47.5532,10616.350132033,0
+FAD.US,D,20150205,000000,47.8943,48.1059,47.8943,48.0669,19607.820312785,0
+FAD.US,D,20150206,000000,48.1358,48.1358,47.5921,47.7078,10918.070591833,0
+FAD.US,D,20150209,000000,47.5442,47.6021,47.3486,47.4076,25354.542558744,0
+FAD.US,D,20150210,000000,47.641,47.9732,47.4175,47.8843,17960.887703312,0
+FAD.US,D,20150211,000000,47.9811,48.0171,47.7667,48.0001,4162.9404303971,0
+FAD.US,D,20150212,000000,48.037,48.4969,48.037,48.4969,18603.421971524,0
+FAD.US,D,20150213,000000,48.458,48.5368,48.4201,48.5368,8643.6396174606,0
+FAD.US,D,20150217,000000,48.7025,48.7124,48.5368,48.5867,6739.0918645701,0
+FAD.US,D,20150218,000000,48.4969,48.8681,48.4969,48.8491,6606.7759154219,0
+FAD.US,D,20150219,000000,48.8391,48.9538,48.7613,48.7913,14049.548055007,0
+FAD.US,D,20150220,000000,48.5967,49.0805,48.5967,49.0805,12351.493374272,0
+FAD.US,D,20150223,000000,49.0626,49.2551,48.9937,49.1972,2193.2370964866,0
+FAD.US,D,20150224,000000,49.2352,49.314,49.0626,49.1972,9763.3132174494,0
+FAD.US,D,20150225,000000,49.2452,49.304,49.1084,49.1872,3497.3511104395,0
+FAD.US,D,20150226,000000,49.2072,49.284,49.0526,49.1284,21803.06219638,0
+FAD.US,D,20150227,000000,49.294,49.3538,49.1284,49.1484,2354.6224587052,0
+FAD.US,D,20150302,000000,49.1184,49.5304,49.1184,49.4806,16451.283010757,0
+FAD.US,D,20150303,000000,49.4038,49.4128,48.9638,49.1584,5347.7696114058,0
+FAD.US,D,20150304,000000,48.8581,49.1683,48.7423,48.9937,3806.0883251186,0
+FAD.US,D,20150305,000000,49.1184,49.2072,49.0995,49.1872,1438.4347502094,0
+FAD.US,D,20150306,000000,48.9738,48.9738,48.3224,48.3224,3806.0883251186,0
+FAD.US,D,20150309,000000,48.468,48.7423,48.458,48.6925,16660.783263575,0
+FAD.US,D,20150310,000000,48.2535,48.2535,48.047,48.1846,4219.0744694296,0
+FAD.US,D,20150311,000000,48.2634,48.2934,48.1458,48.1846,12749.443615271,0
+FAD.US,D,20150312,000000,48.7224,48.9069,48.7224,48.8681,1542.6836798413,0
+FAD.US,D,20150313,000000,48.9169,48.9169,48.5268,48.8681,7507.9277206054,0
+FAD.US,D,20150316,000000,49.4327,49.5304,49.0805,49.4806,15011.845866994,0
+FAD.US,D,20150317,000000,49.304,49.5005,49.1872,49.3638,22929.752551248,0
+FAD.US,D,20150318,000000,49.3738,50.1878,49.274,50.0133,5039.0323967267,0
+FAD.US,D,20150319,000000,50.0602,50.14,49.9175,50.12,5142.2789328045,0
+FAD.US,D,20150320,000000,50.2856,50.5969,50.2666,50.4712,6170.7347193654,0
+FAD.US,D,20150323,000000,50.5969,50.7435,50.5001,50.6169,5861.9975046863,0
+FAD.US,D,20150324,000000,50.4612,50.549,50.3356,50.3544,4627.0486459699,0
+FAD.US,D,20150325,000000,50.2686,50.4732,49.265,49.265,4726.285607831,0
+FAD.US,D,20150326,000000,48.8691,49.305,48.7613,49.1094,3286.8484640674,0
+FAD.US,D,20150327,000000,49.3448,49.5404,49.1394,49.5404,3286.8484640674,0
+FAD.US,D,20150330,000000,49.9863,50.1699,49.9095,50.0921,2463.8833561079,0
+FAD.US,D,20150331,000000,49.9764,50.0622,49.8617,49.8617,3736.9231698821,0
+FAD.US,D,20150401,000000,49.7429,49.8027,49.2082,49.5314,3801.0763573479,0
+FAD.US,D,20150402,000000,49.713,49.9295,49.6561,49.7429,5445.0017861587,0
+FAD.US,D,20150406,000000,49.8417,49.9863,49.335,49.9863,1747.1719648885,0
+FAD.US,D,20150407,000000,49.9564,49.9564,49.6731,49.6731,2062.9259344467,0
+FAD.US,D,20150408,000000,49.8027,49.9664,49.8027,49.9664,2360.6368200301,0
+FAD.US,D,20150409,000000,49.7031,49.7031,49.6931,49.6931,796.90287555157,0
+FAD.US,D,20150410,000000,49.9395,50.0821,49.9395,50.0821,1025.4486058984,0
+FAD.US,D,20150413,000000,49.9485,50.1998,49.8717,49.9095,21052.269424319,0
+FAD.US,D,20150414,000000,49.8227,49.8317,49.6831,49.7729,4622.0366781991,0
+FAD.US,D,20150415,000000,49.8517,50.0342,49.8227,49.8227,2758.5870610288,0
+FAD.US,D,20150416,000000,49.7529,49.8906,49.7429,49.8517,3571.5282334469,0
+FAD.US,D,20150417,000000,49.1793,49.2462,49.0346,49.1094,6366.2014624252,0
+FAD.US,D,20150420,000000,49.4916,49.6931,49.4916,49.6731,6419.3283207953,0
+FAD.US,D,20150421,000000,49.8127,49.9485,49.7329,49.8417,3668.7604081997,0
+FAD.US,D,20150422,000000,49.723,49.9485,49.7031,49.9485,1128.6951419762,0
+FAD.US,D,20150423,000000,49.8517,50.16,49.8517,50.16,1951.6602499357,0
+FAD.US,D,20150424,000000,50.0153,50.0243,49.9963,50.0243,2186.2203416075,0
+FAD.US,D,20150427,000000,50.0722,50.112,49.3848,49.4138,4214.0625016589,0
+FAD.US,D,20150428,000000,49.1693,49.5604,49.1494,49.3948,4678.1707172317,0
+FAD.US,D,20150429,000000,49.1882,49.1882,48.7713,48.9459,2360.6368200301,0
+FAD.US,D,20150430,000000,48.6925,48.8101,48.047,48.0859,5751.7342137295,0
+FAD.US,D,20150501,000000,48.6456,48.8691,48.6366,48.8691,2564.1227115232,0
+FAD.US,D,20150504,000000,49.1005,49.285,48.9748,49.0446,33277.461210769,0
+FAD.US,D,20150505,000000,48.879,49.0147,48.2834,48.2834,9242.0685692899,0
+FAD.US,D,20150506,000000,48.5268,48.5368,48.1059,48.1059,3969.4784744456,0
+FAD.US,D,20150507,000000,48.3812,48.8301,48.3812,48.8301,1631.896706161,0
+FAD.US,D,20150508,000000,49.4237,49.4237,49.1494,49.2182,821.96271440539,0
+FAD.US,D,20150511,000000,49.325,49.4426,49.2362,49.2561,1540.678892733,0
+FAD.US,D,20150512,000000,48.8591,49.1005,48.6835,48.9847,5057.0754807015,0
+FAD.US,D,20150513,000000,49.2272,49.2272,48.8979,48.8979,904.15898584593,0
+FAD.US,D,20150514,000000,49.275,49.5215,49.275,49.4516,17461.695713344,0
+FAD.US,D,20150515,000000,49.5404,49.5504,49.4327,49.5314,1644.9278223649,0
+FAD.US,D,20150518,000000,49.6641,49.8906,49.6093,49.8127,1850.4185009663,0
+FAD.US,D,20150519,000000,50.0243,50.142,50.0243,50.142,1187.8363616712,0
+FAD.US,D,20150520,000000,49.9564,50.0442,49.9564,49.9963,1017.4294574652,0
+FAD.US,D,20150521,000000,49.9963,49.9963,49.9295,49.9295,2360.6368200301,0
+FAD.US,D,20150522,000000,50.0053,50.0053,49.8806,49.8906,1951.6602499357,0
+FAD.US,D,20150526,000000,49.4716,49.4716,49.305,49.4237,1050.5084447523,0
+FAD.US,D,20150527,000000,49.4138,49.9863,49.4138,49.8995,2977.1088558342,0
+FAD.US,D,20150528,000000,49.9963,49.9963,49.6831,49.8806,4406.5220640562,0
+FAD.US,D,20150529,000000,49.8517,49.8517,49.6731,49.6731,923.20446337484,0
+FAD.US,D,20150601,000000,49.6372,49.9395,49.5215,49.8717,2401.7349557504,0
+FAD.US,D,20150602,000000,49.723,49.9395,49.713,49.7429,5290.6331788191,0
+FAD.US,D,20150603,000000,49.9664,50.1021,49.9664,50.0622,3183.6019279897,0
+FAD.US,D,20150604,000000,49.9095,49.9095,49.5703,49.6093,3801.0763573479,0
+FAD.US,D,20150605,000000,49.4616,49.7729,49.315,49.7729,4008.5718230575,0
+FAD.US,D,20150608,000000,49.6561,49.6831,49.4426,49.4426,3078.3506048036,0
+FAD.US,D,20150609,000000,49.265,49.3648,49.1494,49.285,1358.2432658772,0
+FAD.US,D,20150610,000000,49.3848,49.9564,49.3848,49.8806,5367.8174824889,0
+FAD.US,D,20150611,000000,50.0342,50.0342,49.9664,49.9664,1431.4179953304,0
+FAD.US,D,20150612,000000,49.8617,49.8995,49.8617,49.8995,1747.1719648885,0
+FAD.US,D,20150615,000000,49.5504,49.7729,49.3748,49.7329,2977.1088558342,0
+FAD.US,D,20150616,000000,49.7329,50.0722,49.5893,50.0722,4726.285607831,0
+FAD.US,D,20150617,000000,50.142,50.2488,49.9764,50.142,4112.8207526894,0
+FAD.US,D,20150618,000000,50.3954,50.8053,50.3076,50.7755,3904.3228934256,0
+FAD.US,D,20150619,000000,50.7755,50.7755,50.7755,50.7755,201.48110438474,0
+FAD.US,D,20150622,000000,51.0658,51.1047,50.9501,50.979,2977.1088558342,0
+FAD.US,D,20150623,000000,50.9101,51.0458,50.8143,51.0458,1613.8536221862,0
+FAD.US,D,20150624,000000,50.973,50.973,50.535,50.5739,1539.6764991789,0
+FAD.US,D,20150625,000000,50.6228,50.7995,50.6228,50.7107,4824.520176138,0
+FAD.US,D,20150626,000000,50.7107,50.7107,50.7107,50.7107,201.48110438474,0
+FAD.US,D,20150629,000000,50.2518,50.3494,49.4356,49.4356,3694.8226406077,0
+FAD.US,D,20150630,000000,49.9594,49.9594,49.5923,49.7259,3974.4904422163,0
+FAD.US,D,20150701,000000,50.0552,50.0751,49.9025,50.0751,5132.254997263,0
+FAD.US,D,20150702,000000,50.0652,50.0652,49.6861,49.9125,2768.6109965704,0
+FAD.US,D,20150706,000000,49.4846,50.0083,49.4846,49.7759,3284.8436769591,0
+FAD.US,D,20150707,000000,50.0652,50.115,49.0925,50.115,6980.6687111209,0
+FAD.US,D,20150708,000000,49.5344,49.8647,49.338,49.338,1746.1695713344,0
+FAD.US,D,20150709,000000,49.9325,49.9325,49.4945,49.5634,4824.520176138,0
+FAD.US,D,20150710,000000,50.1051,50.2706,50.0751,50.2706,1230.9392844998,0
+FAD.US,D,20150713,000000,50.6129,50.8273,50.6129,50.7495,119780.01535995,0
+FAD.US,D,20150714,000000,50.8273,51.0309,50.8273,51.0309,16994.580317109,0
+FAD.US,D,20150715,000000,50.983,50.983,50.7695,50.7695,2489.9455885159,0
+FAD.US,D,20150716,000000,50.963,51.1486,50.963,51.1486,7288.4035322459,0
+FAD.US,D,20150717,000000,51.1765,51.1765,50.8563,50.9441,10368.758924158,0
+FAD.US,D,20150720,000000,50.983,51.1576,50.983,51.0209,6775.1780325196,0
+FAD.US,D,20150721,000000,51.1286,51.1286,50.7206,50.8763,5132.254997263,0
+FAD.US,D,20150722,000000,50.9041,51.0997,50.8373,51.0498,139080.10085161,0
+FAD.US,D,20150723,000000,51.2254,51.3222,50.7395,50.7395,21246.733773825,0
+FAD.US,D,20150724,000000,50.7595,50.8273,50.0951,50.2118,8418.1010677762,0
+FAD.US,D,20150727,000000,49.8547,49.8547,49.6861,49.6861,2768.6109965704,0
+FAD.US,D,20150728,000000,50.0173,50.2617,49.7259,50.2218,9442.5472801205,0
+FAD.US,D,20150729,000000,50.4672,50.6617,50.3106,50.6328,15294.520849266,0
+FAD.US,D,20150730,000000,50.535,50.7895,50.3306,50.7795,13752.839562978,0
+FAD.US,D,20150731,000000,50.535,51.0498,50.535,50.8663,12624.144421002,0
+FAD.US,D,20150803,000000,50.8563,50.8563,50.3984,50.7305,24974.63540172,0
+FAD.US,D,20150804,000000,50.9531,50.9531,50.6807,50.7695,4413.5388189353,0
+FAD.US,D,20150805,000000,50.9919,51.372,50.9919,51.0797,4824.520176138,0
+FAD.US,D,20150806,000000,51.2254,51.2254,50.115,50.2617,2319.5386843099,0
+FAD.US,D,20150807,000000,50.7206,50.7206,49.8647,50.163,3284.8436769591,0
+FAD.US,D,20150810,000000,50.7206,50.8373,50.6807,50.7695,4723.2784271686,0
+FAD.US,D,20150811,000000,50.6517,50.6517,50.163,50.2706,7166.1115186392,0
+FAD.US,D,20150812,000000,50.1928,50.2418,49.3878,50.2118,13239.614063252,0
+FAD.US,D,20150813,000000,50.2028,50.545,50.1928,50.2418,4413.5388189353,0
+FAD.US,D,20150814,000000,50.3794,50.5739,50.135,50.5739,4109.813572027,0
+FAD.US,D,20150817,000000,50.5829,50.9441,50.2706,50.9441,3591.5761045299,0
+FAD.US,D,20150818,000000,50.963,51.0498,50.7595,50.7595,14576.807064491,0
+FAD.US,D,20150819,000000,50.3794,50.8563,50.1829,50.5829,21349.980309903,0
+FAD.US,D,20150820,000000,50.0751,50.0751,49.1025,49.1025,5644.4781034351,0
+FAD.US,D,20150821,000000,48.8521,48.8521,47.8754,47.8754,51320.545185522,0
+FAD.US,D,20150824,000000,47.0404,47.3586,23.0319,45.955,127985.60899425,0
+FAD.US,D,20150825,000000,46.4238,47.4364,45.8563,45.8563,45161.839188806,0
+FAD.US,D,20150826,000000,46.4328,47.2529,45.8563,47.2529,35924.782587287,0
+FAD.US,D,20150827,000000,47.641,48.2754,47.4175,47.9043,26789.970128291,0
+FAD.US,D,20150828,000000,48.049,48.3244,47.9921,48.3244,3902.3181063173,0
+FAD.US,D,20150831,000000,48.1378,48.2356,47.7377,47.9542,5338.7480694185,0
+FAD.US,D,20150901,000000,46.7831,47.243,46.3242,46.3242,29250.846303736,0
+FAD.US,D,20150902,000000,47.0105,47.3028,46.5905,47.2928,14272.07942403,0
+FAD.US,D,20150903,000000,47.5821,47.8555,47.2928,47.5442,9341.3055311511,0
+FAD.US,D,20150904,000000,46.7631,47.2828,46.7631,47.187,5850.9711755906,0
+FAD.US,D,20150908,000000,47.8355,48.2056,47.5252,48.2056,8418.1010677762,0
+FAD.US,D,20150909,000000,48.5388,48.5388,47.632,47.632,1746.1695713344,0
+FAD.US,D,20150910,000000,47.9542,48.039,47.7877,47.7877,2411.7588912919,0
+FAD.US,D,20150911,000000,47.641,48.0879,47.6021,48.0879,8418.1010677762,0
+FAD.US,D,20150914,000000,48.1567,48.1567,47.9043,48.0191,5132.254997263,0
+FAD.US,D,20150915,000000,48.0191,48.6087,48.0191,48.46,29766.076590571,0
+FAD.US,D,20150916,000000,48.6565,48.881,48.3932,48.881,9751.2844947996,0
+FAD.US,D,20150917,000000,48.9289,49.4456,48.8421,49.0366,8919.2978448527,0
+FAD.US,D,20150918,000000,48.479,48.7833,48.1667,48.1667,8005.1149234652,0
+FAD.US,D,20150921,000000,48.5388,48.7733,48.049,48.3632,2562.1179244149,0
+FAD.US,D,20150922,000000,47.7777,47.7777,47.3776,47.6989,3385.0830323744,0
+FAD.US,D,20150923,000000,47.631,47.8953,47.631,47.6589,729.74250742333,0
+FAD.US,D,20150924,000000,46.8519,47.3476,46.8519,47.3118,5550.2531093447,0
+FAD.US,D,20150925,000000,47.6889,47.7877,47.186,47.3018,14570.792703167,0
+FAD.US,D,20150928,000000,46.2952,46.3331,45.4292,45.6897,50326.170779801,0
+FAD.US,D,20150929,000000,45.554,45.6996,45.0571,45.1639,10772.723526481,0
+FAD.US,D,20150930,000000,45.9939,46.1396,45.554,46.1396,1230.9392844998,0
+FAD.US,D,20151001,000000,46.0827,46.0927,45.7495,46.0528,3075.3434241412,0
+FAD.US,D,20151002,000000,45.7595,46.7441,45.4772,46.7441,5642.4733163268,0
+FAD.US,D,20151005,000000,47.1372,47.5911,47.1372,47.5911,17007.611433312,0
+FAD.US,D,20151006,000000,47.6589,47.6589,46.7531,46.9497,11593.683847332,0
+FAD.US,D,20151007,000000,47.2718,47.4844,47.0095,47.4844,43499.87067602,0
+FAD.US,D,20151008,000000,47.5143,47.8953,47.3576,47.8853,11389.195562285,0
+FAD.US,D,20151009,000000,48.0191,48.0979,47.9642,48.0191,1745.1671777802,0
+FAD.US,D,20151012,000000,48.3532,48.3532,48.2754,48.2754,885.11350831703,0
+FAD.US,D,20151013,000000,48.441,48.441,47.8853,47.8853,2873.8623197564,0
+FAD.US,D,20151014,000000,47.9243,47.9243,47.2918,47.3198,8721.8263146846,0
+FAD.US,D,20151015,000000,47.3866,47.9343,47.3198,47.8853,12823.620738279,0
+FAD.US,D,20151016,000000,48.1178,48.2555,47.9642,48.2555,27087.681013875,0
+FAD.US,D,20151019,000000,48.2754,48.5987,48.2555,48.5288,50794.288569591,0
+FAD.US,D,20151020,000000,48.5787,48.6376,48.2854,48.489,4309.2898893034,0
+FAD.US,D,20151021,000000,48.5588,48.5588,48.0091,48.1278,7388.6428876612,0
+FAD.US,D,20151022,000000,48.45,48.5388,48.2356,48.3932,4411.534031827,0
+FAD.US,D,20151023,000000,48.6755,48.6755,48.3532,48.6755,9232.0446337484,0
+FAD.US,D,20151026,000000,48.7144,48.9389,48.6376,48.8321,16623.694702072,0
+FAD.US,D,20151027,000000,48.7633,48.7833,48.5887,48.5887,922.20206982069,0
+FAD.US,D,20151028,000000,48.7633,49.2591,48.5388,49.2492,3693.8202470535,0
+FAD.US,D,20151029,000000,50.164,50.164,48.8999,49.0745,4107.8087849187,0
+FAD.US,D,20151030,000000,49.0167,49.1713,48.9199,49.0067,3283.841283405,0
+FAD.US,D,20151102,000000,49.1025,49.5145,49.0067,49.4846,6812.2665940232,0
+FAD.US,D,20151103,000000,49.318,49.5045,49.0556,49.338,176142.60012286,0
+FAD.US,D,20151104,000000,49.3978,49.3978,49.1114,49.2002,175669.4703653,0
+FAD.US,D,20151105,000000,49.2392,49.4746,49.0925,49.4746,16211.710951316,0
+FAD.US,D,20151106,000000,49.328,49.4356,49.2002,49.4356,4822.5153890297,0
+FAD.US,D,20151109,000000,49.4356,49.4356,48.6855,48.9199,16368.084345763,0
+FAD.US,D,20151110,000000,48.8421,49.1514,48.7933,49.1314,7490.8870301848,0
+FAD.US,D,20151111,000000,49.2002,49.2202,49.0466,49.0556,2873.8623197564,0
+FAD.US,D,20151112,000000,48.5987,48.7633,48.1667,48.1667,11182.70249013,0
+FAD.US,D,20151113,000000,47.8555,47.9243,47.6499,47.6589,2561.1155308607,0
+FAD.US,D,20151116,000000,47.5143,48.2356,47.5143,48.2256,7181.1474219515,0
+FAD.US,D,20151117,000000,48.2456,48.489,48.1866,48.2156,2873.8623197564,0
+FAD.US,D,20151118,000000,48.4022,48.7833,48.3344,48.7833,6053.4546735295,0
+FAD.US,D,20151119,000000,48.8321,48.8909,48.7044,48.7044,3180.5947473272,0
+FAD.US,D,20151120,000000,49.0556,49.2392,49.0556,49.0556,4107.8087849187,0
+FAD.US,D,20151123,000000,49.0745,49.4078,49.0745,49.268,26264.715905914,0
+FAD.US,D,20151124,000000,49.2202,49.2202,48.9568,49.2202,5130.2502101546,0
+FAD.US,D,20151125,000000,49.5145,49.6312,49.3678,49.6312,2256.3878903982,0
+FAD.US,D,20151127,000000,49.5534,49.7459,49.5045,49.7459,2256.3878903982,0
+FAD.US,D,20151130,000000,49.7459,49.7459,49.308,49.4167,4515.7829614589,0
+FAD.US,D,20151201,000000,49.6023,49.8647,49.4646,49.7659,12088.866263084,0
+FAD.US,D,20151202,000000,49.8647,49.9325,49.4646,49.5344,10255.488452538,0
+FAD.US,D,20151203,000000,49.6312,49.6312,48.5189,48.6565,6335.1272622465,0
+FAD.US,D,20151204,000000,48.9099,49.6312,48.8999,49.5923,9645.0307780594,0
+FAD.US,D,20151207,000000,49.5245,49.5534,49.0745,49.2102,5950.2081374517,0
+FAD.US,D,20151208,000000,48.9768,49.318,48.8121,49.1902,4598.9816264536,0
+FAD.US,D,20151209,000000,48.9289,49.4267,48.431,48.5288,5130.2502101546,0
+FAD.US,D,20151210,000000,48.47,48.8321,48.47,48.5787,19803.287055845,0
+FAD.US,D,20151211,000000,48.2156,48.2156,47.8065,47.8165,8618.5797786068,0
+FAD.US,D,20151214,000000,47.9043,48.0011,47.4165,47.8265,13018.085087784,0
+FAD.US,D,20151215,000000,48.4221,48.5189,48.1767,48.3632,7694.3729216778,0
+FAD.US,D,20151216,000000,48.5588,49.0745,48.2654,49.0745,4515.7829614589,0
+FAD.US,D,20151217,000000,49.0825,49.0825,48.46,48.5787,11491.439704809,0
+FAD.US,D,20151218,000000,48.0291,48.0689,47.7477,47.7966,5028.006067631,0
+FAD.US,D,20151221,000000,47.8165,47.9542,47.7966,47.8355,4924.7595315533,0
+FAD.US,D,20151222,000000,47.9921,48.46,47.8754,48.3432,11686.906447869,0
+FAD.US,D,20151223,000000,48.6456,48.7323,48.6067,48.6366,7067.8769503322,0
+FAD.US,D,20151224,000000,48.7124,48.7753,48.7124,48.7703,1078.5754642685,0
+FAD.US,D,20151228,000000,48.3842,48.7813,48.3842,48.7813,3105.4152307657,0
+FAD.US,D,20151229,000000,49.0915,49.297,48.9469,49.1733,13229.590127711,0
+FAD.US,D,20151230,000000,49.1604,49.2192,48.9529,48.9529,7810.6505739596,0
+FAD.US,D,20151231,000000,48.8401,48.8401,48.4959,48.5468,5871.0190466737,0
+FAD.US,D,20160104,000000,47.7138,47.7138,47.0633,47.2658,6085.5312672624,0
+FAD.US,D,20160105,000000,47.4534,47.623,47.3158,47.5831,4712.2520980729,0
+FAD.US,D,20160106,000000,47.1641,47.2808,46.9157,46.9347,65714.916623158,0
+FAD.US,D,20160107,000000,46.6803,46.7811,45.962,46.0757,4741.3215111433,0
+FAD.US,D,20160108,000000,46.3082,46.3082,45.3624,45.3624,6191.7849840026,0
+FAD.US,D,20160111,000000,45.4592,45.5839,45.1011,45.4312,19204.858104016,0
+FAD.US,D,20160112,000000,45.8483,45.9371,45.3236,45.8393,10406.849879215,0
+FAD.US,D,20160113,000000,45.9371,45.9371,44.4566,44.4666,14904.5897567,0
+FAD.US,D,20160114,000000,44.5164,45.2836,44.1034,45.1459,13582.432658772,0
+FAD.US,D,20160115,000000,44.0735,44.3658,43.8969,44.3568,48815.563693693,0
+FAD.US,D,20160119,000000,44.6052,44.7868,44.0137,44.4865,20587.158815193,0
+FAD.US,D,20160120,000000,43.7513,44.4466,42.8235,44.308,45608.906713958,0
+FAD.US,D,20160121,000000,44.0436,44.6791,44.0137,44.1234,3970.4808679997,0
+FAD.US,D,20160122,000000,44.8137,44.9115,44.4965,44.8627,10427.900143853,0
+FAD.US,D,20160125,000000,44.8537,44.8537,44.279,44.304,3445.2266456236,0
+FAD.US,D,20160126,000000,44.4366,44.9623,44.308,44.9115,9513.7172224654,0
+FAD.US,D,20160127,000000,44.5364,44.9813,44.1922,44.1922,4219.0744694296,0
+FAD.US,D,20160128,000000,44.4965,44.4965,44.0935,44.1832,9781.3563014242,0
+FAD.US,D,20160129,000000,44.3978,45.4792,44.3978,45.4502,9843.5047017817,0
+FAD.US,D,20160201,000000,45.4682,45.8203,45.3824,45.526,8339.9143705523,0
+FAD.US,D,20160202,000000,45.0691,45.0691,44.6152,44.6831,235771.98547875,0
+FAD.US,D,20160203,000000,44.7499,44.7499,43.9647,44.4766,7373.6069843489,0
+FAD.US,D,20160204,000000,44.6032,44.6731,44.2391,44.4865,10349.713446629,0
+FAD.US,D,20160205,000000,44.3578,44.3578,43.2934,43.2934,3356.013619304,0
+FAD.US,D,20160208,000000,42.7167,42.7167,42.0813,42.5072,4815.4986341506,0
+FAD.US,D,20160209,000000,42.1012,42.9601,42.1012,42.592,69598.189251945,0
+FAD.US,D,20160210,000000,43.45,43.45,42.7657,42.7657,4599.9840200078,0
+FAD.US,D,20160211,000000,42.1601,42.5572,42.0314,42.4933,22505.740077841,0
+FAD.US,D,20160212,000000,42.8435,43.027,42.615,43.0171,18103.227588002,0
+FAD.US,D,20160216,000000,43.46,43.9259,43.3312,43.9259,44533.338430351,0
+FAD.US,D,20160217,000000,44.1034,44.6352,44.1034,44.4576,4298.2635602077,0
+FAD.US,D,20160218,000000,44.6352,44.6352,44.258,44.258,8827.0776378706,0
+FAD.US,D,20160219,000000,44.1633,44.5763,44.0037,44.5763,7753.5141413728,0
+FAD.US,D,20160222,000000,45.1749,45.2238,44.9115,45.0601,69847.785246929,0
+FAD.US,D,20160223,000000,44.9215,45.0691,44.7947,44.8137,3262.7910187678,0
+FAD.US,D,20160224,000000,44.3878,45.1659,44.312,45.1659,2638.2998345305,0
+FAD.US,D,20160225,000000,45.2407,45.6148,45.1529,45.5949,3410.1428712282,0
+FAD.US,D,20160226,000000,45.8593,45.8593,45.6338,45.6827,7613.1790437914,0
+FAD.US,D,20160229,000000,45.8423,45.8423,45.3634,45.4402,7128.0205635814,0
+FAD.US,D,20160301,000000,45.6348,46.3082,45.536,46.3082,6212.8352486398,0
+FAD.US,D,20160302,000000,46.1944,46.367,46.0757,46.367,1864.4520107244,0
+FAD.US,D,20160303,000000,46.387,46.6473,46.1974,46.6473,6898.4724396804,0
+FAD.US,D,20160304,000000,46.4648,46.8369,46.4648,46.6124,7817.6673288386,0
+FAD.US,D,20160307,000000,46.4318,46.787,46.369,46.5446,6693.9841546332,0
+FAD.US,D,20160308,000000,46.5146,46.5146,46.1625,46.1625,3220.6904894933,0
+FAD.US,D,20160309,000000,46.1625,46.357,46.1625,46.357,2886.8934359604,0
+FAD.US,D,20160310,000000,46.6134,46.7521,45.8881,45.8881,3029.2333206501,0
+FAD.US,D,20160311,000000,46.8349,47.0494,46.8349,47.0494,1610.8464415237,0
+FAD.US,D,20160314,000000,46.787,47.0783,46.787,46.9546,7498.906178618,0
+FAD.US,D,20160315,000000,46.9247,46.9347,46.7201,46.7441,4315.3042506283,0
+FAD.US,D,20160316,000000,46.5636,47.1102,46.5636,47.0923,5623.4278387979,0
+FAD.US,D,20160317,000000,46.9945,47.3866,46.8469,47.3078,10861.936552801,0
+FAD.US,D,20160318,000000,47.5083,47.6749,47.3766,47.6509,2959.0657718594,0
+FAD.US,D,20160321,000000,47.3526,47.5741,47.3526,47.4255,1905.5501464447,0
+FAD.US,D,20160322,000000,47.4026,47.6649,47.3886,47.4913,9465.602331866,0
+FAD.US,D,20160323,000000,47.5093,47.5113,47.2808,47.2848,12846.675790024,0
+FAD.US,D,20160324,000000,46.9397,47.1811,46.9157,47.1811,1211.8938069709,0
+FAD.US,D,20160328,000000,47.2888,47.5212,47.1422,47.3836,11265.901155125,0
+FAD.US,D,20160329,000000,47.5582,48.2346,47.5502,48.2346,2697.4410542255,0
+FAD.US,D,20160330,000000,48.5568,48.5568,48.2446,48.3952,4948.816976853,0
+FAD.US,D,20160331,000000,48.3532,48.5189,48.2146,48.4032,13713.746214366,0
+FAD.US,D,20160401,000000,48.0271,48.7204,48.0271,48.7204,4509.768600134,0
+FAD.US,D,20160404,000000,48.5807,48.5807,48.3364,48.3882,18149.337691493,0
+FAD.US,D,20160405,000000,48.2136,48.2136,47.9652,48.0839,12630.158782327,0
+FAD.US,D,20160406,000000,48.0231,48.466,48.0231,48.431,6651.8836253588,0
+FAD.US,D,20160407,000000,48.1956,48.1956,47.621,47.8505,4530.8188647712,0
+FAD.US,D,20160408,000000,48.2844,48.2844,47.9263,48.0001,1727.1240938055,0
+FAD.US,D,20160411,000000,48.2744,48.2744,47.9173,48.038,4671.1539623526,0
+FAD.US,D,20160412,000000,47.7547,48.1757,47.6559,48.0211,6662.9099544545,0
+FAD.US,D,20160413,000000,48.3044,48.5159,48.2346,48.5159,1857.4352558454,0
+FAD.US,D,20160414,000000,48.4989,48.6475,48.3762,48.5189,12376.553213126,0
+FAD.US,D,20160415,000000,48.5458,48.6755,48.46,48.6386,3470.2864844774,0
+FAD.US,D,20160418,000000,48.5428,48.9209,48.5428,48.886,3215.6785217226,0
+FAD.US,D,20160419,000000,49.27,49.27,48.7962,48.8711,3418.1620196615,0
+FAD.US,D,20160420,000000,48.7433,49.0346,48.6515,48.8221,9275.147556577,0
+FAD.US,D,20160421,000000,48.9009,48.9009,48.2545,48.3452,2141.1126316706,0
+FAD.US,D,20160422,000000,48.4221,48.5588,48.3074,48.5288,2734.5296157292,0
+FAD.US,D,20160425,000000,48.3094,48.6186,48.3094,48.479,4090.7680944981,0
+FAD.US,D,20160426,000000,48.479,48.8201,48.479,48.7015,11069.432018511,0
+FAD.US,D,20160427,000000,48.8221,49.1114,48.6186,49.1114,6259.947745685,0
+FAD.US,D,20160428,000000,48.7633,49.0047,48.479,48.481,43923.883149427,0
+FAD.US,D,20160429,000000,48.2246,48.2246,47.8185,48.1856,15229.365268246,0
+FAD.US,D,20160502,000000,48.2844,48.6286,48.2844,48.6286,4328.3353668323,0
+FAD.US,D,20160503,000000,48.5488,48.5488,48.037,48.1657,45496.638635893,0
+FAD.US,D,20160504,000000,47.9991,48.1188,47.9801,48.1188,3042.2644368541,0
+FAD.US,D,20160505,000000,48.2126,48.2844,47.9523,48.056,6614.7950638551,0
+FAD.US,D,20160506,000000,48.0789,48.2366,47.8435,48.2366,1057.5251996313,0
+FAD.US,D,20160509,000000,48.448,48.7243,48.448,48.6087,3418.1620196615,0
+FAD.US,D,20160510,000000,48.8321,48.9977,48.7733,48.9977,3581.5521689884,0
+FAD.US,D,20160511,000000,48.8031,48.9977,48.5228,48.6186,3102.4080501033,0
+FAD.US,D,20160512,000000,48.7833,48.7833,48.2166,48.7025,6087.5360543707,0
+FAD.US,D,20160513,000000,48.5687,48.5687,48.1458,48.1508,4050.672352332,0
+FAD.US,D,20160516,000000,48.45,48.8121,48.45,48.8121,4172.9643659386,0
+FAD.US,D,20160517,000000,48.3344,48.5258,47.7547,47.8635,9820.4496500362,0
+FAD.US,D,20160518,000000,47.639,48.2605,47.639,47.9373,3026.2261399877,0
+FAD.US,D,20160519,000000,47.5312,47.7247,47.3546,47.7247,11799.174525934,0
+FAD.US,D,20160520,000000,47.9632,48.1856,47.8435,48.037,106910.28451818,0
+FAD.US,D,20160523,000000,48.0669,48.2346,48.0669,48.0969,3703.844182595,0
+FAD.US,D,20160524,000000,48.0669,48.9489,48.0669,48.9489,5774.789265475,0
+FAD.US,D,20160525,000000,49.0705,49.1134,48.9299,49.0566,5998.3230280511,0
+FAD.US,D,20160526,000000,49.0566,49.0895,48.9877,49.0416,49497.191310517,0
+FAD.US,D,20160527,000000,49.1334,49.33,49.1234,49.32,90548.214533741,0
+FAD.US,D,20160531,000000,49.3458,49.4277,49.2412,49.4277,7229.2623125509,0
+FAD.US,D,20160601,000000,49.0755,49.6521,49.0755,49.6521,4519.7925356755,0
+FAD.US,D,20160602,000000,49.4197,49.709,49.4197,49.709,5243.5206817739,0
+FAD.US,D,20160603,000000,49.709,49.709,49.4376,49.6153,9269.1331952521,0
+FAD.US,D,20160606,000000,49.7489,49.8367,49.5235,49.6991,8136.4284790593,0
+FAD.US,D,20160607,000000,49.8507,49.8955,49.7589,49.8677,1682.0163838686,0
+FAD.US,D,20160608,000000,50.0053,50.2338,49.8955,50.2338,3117.4439534156,0
+FAD.US,D,20160609,000000,49.9545,50.14,49.9545,50.1001,3083.3625725744,0
+FAD.US,D,20160610,000000,49.6891,49.8537,49.4876,49.6422,19410.348782617,0
+FAD.US,D,20160613,000000,49.5245,49.6053,49.3399,49.3399,2892.9077972853,0
+FAD.US,D,20160614,000000,49.1922,49.1922,48.881,48.9399,2077.961837759,0
+FAD.US,D,20160615,000000,49.1234,49.3598,49.1234,49.1234,7670.3154763781,0
+FAD.US,D,20160616,000000,48.8321,49.2611,48.7743,49.2022,6613.792670301,0
+FAD.US,D,20160617,000000,48.9209,49.1104,48.9209,49.1104,746.78319784393,0
+FAD.US,D,20160620,000000,49.3,49.7689,49.3,49.4366,3951.4353904708,0
+FAD.US,D,20160621,000000,49.6422,49.6691,49.3798,49.6242,48582.005995575,0
+FAD.US,D,20160622,000000,49.6382,49.6941,49.4138,49.4816,26954.362671172,0
+FAD.US,D,20160623,000000,49.8137,49.9395,49.7439,49.8816,4750.3430531307,0
+FAD.US,D,20160624,000000,48.6505,49.2402,48.1986,48.7044,8035.1867300898,0
+FAD.US,D,20160627,000000,47.7767,47.7767,47.4444,47.6589,12939.89839056,0
+FAD.US,D,20160628,000000,48.2974,48.453,48.0689,48.3374,9308.226543864,0
+FAD.US,D,20160629,000000,48.9429,49.294,48.9429,49.2601,6930.5490334133,0
+FAD.US,D,20160630,000000,49.294,50.0173,49.294,50.0173,6583.7208636764,0
+FAD.US,D,20160701,000000,50.0173,50.2038,50.0173,50.1659,8667.6970627603,0
+FAD.US,D,20160705,000000,49.7639,49.9574,49.7499,49.9574,2477.916865866,0
+FAD.US,D,20160706,000000,49.8437,50.1938,49.7739,50.1938,5254.5470108696,0
+FAD.US,D,20160707,000000,50.3016,50.4442,50.0652,50.1739,8497.2901585543,0
+FAD.US,D,20160708,000000,50.7875,51.1336,50.7875,51.0738,4905.7140540244,0
+FAD.US,D,20160711,000000,51.3382,51.5057,51.2992,51.398,60703.951245947,0
+FAD.US,D,20160712,000000,51.4967,51.6733,51.4967,51.5456,4840.5584730045,0
+FAD.US,D,20160713,000000,51.6653,51.6653,51.4478,51.4678,5071.1089904596,0
+FAD.US,D,20160714,000000,51.6933,51.6933,51.4768,51.4768,3900.313319209,0
+FAD.US,D,20160715,000000,51.8379,51.8379,51.368,51.4478,10668.47459685,0
+FAD.US,D,20160718,000000,51.5157,51.6653,51.4678,51.5456,3460.2625489359,0
+FAD.US,D,20160719,000000,51.5716,51.5745,51.4478,51.5337,2906.9413070435,0
+FAD.US,D,20160720,000000,51.7331,51.9367,51.7331,51.8279,4255.1606373791,0
+FAD.US,D,20160721,000000,51.8579,51.8579,51.378,51.4868,2367.6535749092,0
+FAD.US,D,20160722,000000,51.418,51.9577,51.418,51.9577,481.1489059934,0
+FAD.US,D,20160725,000000,51.7831,51.8499,51.7681,51.8419,2653.3357378428,0
+FAD.US,D,20160726,000000,52.0045,52.1212,51.8279,51.9177,7409.6931522984,0
+FAD.US,D,20160727,000000,51.7641,51.8399,51.6883,51.7761,3541.4564268223,0
+FAD.US,D,20160728,000000,51.7951,52.1502,51.7222,52.1113,10241.45494278,0
+FAD.US,D,20160729,000000,52.218,52.2778,52.0394,52.2668,2153.1413543205,0
+FAD.US,D,20160801,000000,52.1073,52.3566,51.8629,51.8779,33607.248690085,0
+FAD.US,D,20160802,000000,52.1602,52.1602,51.4958,51.6643,3401.1213292409,0
+FAD.US,D,20160803,000000,51.4728,51.6454,51.4678,51.6334,8002.1077428028,0
+FAD.US,D,20160804,000000,51.7431,51.9177,51.6743,51.8239,3122.4559211863,0
+FAD.US,D,20160805,000000,52.0434,52.1592,51.9876,52.0983,2864.840777769,0
+FAD.US,D,20160808,000000,51.9676,51.9676,51.8589,51.9317,1211.8938069709,0
+FAD.US,D,20160809,000000,52.0983,52.1692,51.9776,51.9846,10036.966657734,0
+FAD.US,D,20160810,000000,51.9277,52.0035,51.8389,51.9297,4093.7752751605,0
+FAD.US,D,20160811,000000,51.8279,52.0744,51.8279,52.0065,8615.5725979444,0
+FAD.US,D,20160812,000000,51.8878,52.0544,51.8878,52.0544,1634.9038868234,0
+FAD.US,D,20160815,000000,52.1612,52.3547,52.1612,52.3078,3169.5684182315,0
+FAD.US,D,20160816,000000,52.258,52.258,51.7271,51.7341,7439.764958923,0
+FAD.US,D,20160817,000000,51.4289,51.6045,51.3122,51.6045,5105.1903713008,0
+FAD.US,D,20160818,000000,51.7033,51.8988,51.6743,51.8179,2501.9743111657,0
+FAD.US,D,20160819,000000,51.7511,51.8858,51.7381,51.8858,2538.0604791152,0
+FAD.US,D,20160822,000000,51.7521,51.9776,51.7521,51.9307,2982.1208236049,0
+FAD.US,D,20160823,000000,52.218,52.255,51.9995,52.1512,2889.9006166229,0
+FAD.US,D,20160824,000000,51.9676,52.1113,51.7421,51.7421,14374.323566553,0
+FAD.US,D,20160825,000000,52.0175,52.0175,51.9207,51.9447,1238.958432933,0
+FAD.US,D,20160826,000000,51.8179,51.8179,51.5855,51.6773,977.3337152991,0
+FAD.US,D,20160829,000000,51.6254,52.1312,51.6254,52.0374,3801.0763573479,0
+FAD.US,D,20160830,000000,51.8918,51.9716,51.8279,51.8978,5201.4201524995,0
+FAD.US,D,20160831,000000,51.6973,51.7921,51.5955,51.7921,2867.8479584315,0
+FAD.US,D,20160901,000000,52.0045,52.0045,51.6903,51.8479,3404.1285099033,0
+FAD.US,D,20160902,000000,52.2778,52.4056,52.2778,52.2958,858.0488823549,0
+FAD.US,D,20160906,000000,52.3078,52.3517,52.229,52.3158,37179.779317086,0
+FAD.US,D,20160907,000000,52.3866,52.4066,52.218,52.4066,9675.102584684,0
+FAD.US,D,20160908,000000,52.2778,52.2998,52.1053,52.1801,7573.0833016253,0
+FAD.US,D,20160909,000000,51.7222,51.7222,50.8133,50.8133,3717.8776923532,0
+FAD.US,D,20160912,000000,50.6358,51.398,50.6258,51.2603,12330.443109635,0
+FAD.US,D,20160913,000000,50.6378,50.6378,50.3316,50.4692,3953.4401775791,0
+FAD.US,D,20160914,000000,50.4692,50.7136,50.3504,50.3654,24365.180120795,0
+FAD.US,D,20160915,000000,50.5061,51.0638,50.5061,51.0049,29090.463335072,0
+FAD.US,D,20160916,000000,50.7485,50.9271,50.7485,50.8872,4090.7680944981,0
+FAD.US,D,20160919,000000,51.3481,51.3481,50.9471,50.9471,1811.3251523543,0
+FAD.US,D,20160920,000000,51.1536,51.2124,51.0259,51.1646,3868.2367254761,0
+FAD.US,D,20160921,000000,51.1934,51.389,51.1047,51.2692,3546.468394593,0
+FAD.US,D,20160922,000000,51.7441,52.24,51.7441,52.1622,2372.66554268,0
+FAD.US,D,20160923,000000,51.9886,52.22,51.8948,52.0165,2419.7780397251,0
+FAD.US,D,20160926,000000,51.5566,51.7801,51.5566,51.7341,3071.3338499245,0
+FAD.US,D,20160927,000000,51.6354,51.7931,51.6235,51.6484,1977.7224823437,0
+FAD.US,D,20160928,000000,51.7641,51.8779,51.5855,51.8779,3457.2553682734,0
+FAD.US,D,20160929,000000,51.8599,51.8599,51.388,51.41,9077.6760264088,0
+FAD.US,D,20160930,000000,51.4289,51.8379,51.415,51.8379,1162.7765228174,0
+FAD.US,D,20161003,000000,51.389,51.4269,51.1446,51.2962,49300.722173903,0
+FAD.US,D,20161004,000000,51.5865,51.5865,50.9481,50.9481,17381.504229012,0
+FAD.US,D,20161005,000000,50.9481,51.1246,50.9481,50.9879,2909.9484877059,0
+FAD.US,D,20161006,000000,50.8882,51.0748,50.6547,50.9959,47711.928390571,0
+FAD.US,D,20161007,000000,50.9281,50.9879,50.5091,50.7265,6624.8189993967,0
+FAD.US,D,20161010,000000,51.3292,51.3292,51.0658,51.1216,2917.9676361392,0
+FAD.US,D,20161011,000000,51.0847,51.0847,49.9305,50.0073,5934.1698405853,0
+FAD.US,D,20161012,000000,50.1719,50.2646,50.125,50.145,4695.2114076523,0
+FAD.US,D,20161013,000000,49.9495,50.0951,49.5594,49.9305,7793.609883539,0
+FAD.US,D,20161014,000000,50.0562,50.0562,49.7459,49.7539,3349.9992579791,0
+FAD.US,D,20161017,000000,49.6083,49.8087,49.6083,49.6462,789.8861206725,0
+FAD.US,D,20161018,000000,50.1051,50.2478,49.9105,50.0741,4328.3353668323,0
+FAD.US,D,20161019,000000,50.1739,50.2916,50.0951,50.2038,14764.254659119,0
+FAD.US,D,20161020,000000,49.9305,50.0921,49.8457,49.8457,1058.5275931855,0
+FAD.US,D,20161021,000000,49.7929,50.0372,49.7929,49.9025,2084.9785926381,0
+FAD.US,D,20161024,000000,50.2796,50.2916,50.1868,50.2348,3762.9854022901,0
+FAD.US,D,20161025,000000,50.2228,50.2228,49.6941,49.6941,15157.192932346,0
+FAD.US,D,20161026,000000,49.5793,49.5793,49.1693,49.3429,4595.9744457911,0
+FAD.US,D,20161027,000000,49.5883,49.5883,48.7943,48.8141,11867.337287617,0
+FAD.US,D,20161028,000000,48.9419,49.1005,48.7953,48.8741,3549.4755752555,0
+FAD.US,D,20161031,000000,48.9807,49.0506,48.9139,48.9439,3477.3032393565,0
+FAD.US,D,20161101,000000,49.1464,49.1464,48.1667,48.3952,4830.5345374629,0
+FAD.US,D,20161102,000000,48.1996,48.2456,47.9801,47.9801,23396.867947483,0
+FAD.US,D,20161103,000000,47.9841,48.0021,47.8485,47.8784,2747.5607319332,0
+FAD.US,D,20161104,000000,47.7247,48.2306,47.7247,47.7926,6727.0631419202,0
+FAD.US,D,20161107,000000,48.6825,48.9339,48.6825,48.8231,1636.9086739317,0
+FAD.US,D,20161108,000000,49.1604,49.329,49.0875,49.2581,1858.4376493995,0
+FAD.US,D,20161109,000000,48.6775,49.9005,48.6775,49.7539,7393.6548554319,0
+FAD.US,D,20161110,000000,50.2128,50.3504,49.7539,49.8457,5732.6887362006,0
+FAD.US,D,20161111,000000,49.9395,50.154,49.8427,50.0771,2431.806762375,0
+FAD.US,D,20161114,000000,50.4592,50.4592,50.163,50.3804,5847.9639949281,0
+FAD.US,D,20161115,000000,50.6209,50.9431,50.6059,50.8703,8540.3930813829,0
+FAD.US,D,20161116,000000,50.7475,50.958,50.7475,50.958,7112.9846602691,0
+FAD.US,D,20161117,000000,51.1835,51.379,51.0937,51.3042,3080.3553919119,0
+FAD.US,D,20161118,000000,51.3092,51.394,51.2044,51.3002,6042.4283444338,0
+FAD.US,D,20161121,000000,51.2134,51.6853,51.2134,51.5366,13139.374707837,0
+FAD.US,D,20161122,000000,51.6913,51.7901,51.5267,51.7901,9782.3586949784,0
+FAD.US,D,20161123,000000,51.9696,52.0464,51.7431,52.0464,9555.8177517398,0
+FAD.US,D,20161125,000000,52.25,52.25,52.1342,52.1602,3223.6976701558,0
+FAD.US,D,20161128,000000,52.25,52.3686,51.6663,51.6663,5527.1980575992,0
+FAD.US,D,20161129,000000,51.8799,52.0464,51.6663,51.8599,4980.8935705859,0
+FAD.US,D,20161130,000000,51.9985,52.216,51.5536,51.6065,5113.209519734,0
+FAD.US,D,20161201,000000,51.6165,51.6165,50.6278,50.6727,7570.0761209629,0
+FAD.US,D,20161202,000000,50.8034,51.0428,50.8034,50.8862,2661.354886276,0
+FAD.US,D,20161205,000000,51.2712,51.5237,51.2484,51.4598,3311.9083029212,0
+FAD.US,D,20161206,000000,51.5346,51.9297,51.4289,51.9297,6543.6251215103,0
+FAD.US,D,20161207,000000,52.0374,52.3507,51.7252,52.3098,14267.067456259,0
+FAD.US,D,20161208,000000,52.3776,52.7797,52.3776,52.7797,6856.371910406,0
+FAD.US,D,20161209,000000,52.9612,52.9612,52.6241,52.7397,7208.2120479137,0
+FAD.US,D,20161212,000000,52.649,52.649,52.1712,52.3148,4163.9428239512,0
+FAD.US,D,20161213,000000,52.3388,52.7109,52.3388,52.5941,5237.506320449,0
+FAD.US,D,20161214,000000,52.3786,52.4574,52.1652,52.1712,5100.1784035301,0
+FAD.US,D,20161215,000000,52.3018,52.4674,52.191,52.26,18822.946159884,0
+FAD.US,D,20161216,000000,52.2698,52.4126,52.0315,52.0315,4125.8518688934,0
+FAD.US,D,20161219,000000,52.0374,52.3886,52.0374,52.3098,9092.7119297211,0
+FAD.US,D,20161220,000000,52.7019,52.7019,52.3298,52.4126,12683.285640697,0
+FAD.US,D,20161221,000000,52.3846,52.4834,52.3846,52.3946,4398.502915623,0
+FAD.US,D,20161222,000000,52.1771,52.195,51.8539,51.8539,3115.4391663073,0
+FAD.US,D,20161223,000000,52.0374,52.1662,52.0374,52.0823,5066.0970226889,0
+FAD.US,D,20161227,000000,52.4784,52.4784,52.4046,52.4674,2192.2347029324,0
+FAD.US,D,20161228,000000,52.1093,52.197,51.8689,51.8689,6770.1660647488,0
+FAD.US,D,20161229,000000,51.7661,52.0325,51.7311,51.9047,13867.112428152,0
+FAD.US,D,20161230,000000,52.1382,52.1382,51.4219,51.4219,4331.3425474948,0
+FAD.US,D,20170103,000000,52.2918,52.2918,51.6125,51.8749,6955.6088722671,0
+FAD.US,D,20170104,000000,51.9646,52.7278,51.9646,52.7228,4438.5986577891,0
+FAD.US,D,20170105,000000,52.7777,52.7777,52.3527,52.5542,5674.5499100597,0
+FAD.US,D,20170106,000000,52.7477,52.7477,52.4465,52.6071,3778.0213056024,0
+FAD.US,D,20170109,000000,52.5951,52.6899,52.4644,52.5662,2935.0083265598,0
+FAD.US,D,20170110,000000,52.5881,52.8785,52.5881,52.7317,3660.7412597665,0
+FAD.US,D,20170111,000000,52.7307,52.8685,52.6699,52.8375,5381.850992247,0
+FAD.US,D,20170112,000000,52.9732,52.9732,52.248,52.7477,18096.210833123,0
+FAD.US,D,20170113,000000,52.8964,53.0909,52.8175,53.0321,6784.199574507,0
+FAD.US,D,20170117,000000,52.9832,52.9832,52.4744,52.4744,5322.709772552,0
+FAD.US,D,20170118,000000,52.5911,52.7847,52.5542,52.7847,3991.5311326369,0
+FAD.US,D,20170119,000000,52.8775,52.8775,52.3936,52.4176,4974.8792092609,0
+FAD.US,D,20170120,000000,52.6011,52.8375,52.6011,52.6779,2713.479351092,0
+FAD.US,D,20170123,000000,52.4345,52.6011,52.4345,52.5233,9321.257660068,0
+FAD.US,D,20170124,000000,52.7977,53.3384,52.7747,53.3384,7093.9391827402,0
+FAD.US,D,20170125,000000,53.5937,53.7025,53.4481,53.5837,31173.437140602,0
+FAD.US,D,20170126,000000,53.8003,53.8003,53.485,53.5009,9252.0925048315,0
+FAD.US,D,20170127,000000,53.3682,53.3962,53.3244,53.3244,2479.9216529743,0
+FAD.US,D,20170130,000000,53.082,53.1119,52.6251,53.1119,10278.543504284,0
+FAD.US,D,20170131,000000,52.8675,53.2126,52.8675,53.1119,4307.2851021951,0
+FAD.US,D,20170201,000000,53.495,53.495,52.9453,53.077,15228.362874691,0
+FAD.US,D,20170202,000000,53.1019,53.2804,53.0281,53.2106,16171.615209149,0
+FAD.US,D,20170203,000000,53.4142,53.6725,53.4142,53.6725,7808.6457868512,0
+FAD.US,D,20170206,000000,53.6725,53.6725,53.5039,53.5039,4235.1127662961,0
+FAD.US,D,20170207,000000,53.5837,53.5837,53.3972,53.4002,3235.7263928056,0
+FAD.US,D,20170208,000000,53.3364,53.5538,53.1138,53.5339,34973.511104395,0
+FAD.US,D,20170209,000000,53.4451,54.0466,53.4451,54.0167,4516.7853550131,0
+FAD.US,D,20170210,000000,54.0267,54.32,53.891,54.2232,11906.430636229,0
+FAD.US,D,20170213,000000,54.5375,54.5375,54.339,54.342,4180.9835143718,0
+FAD.US,D,20170214,000000,54.2632,54.4926,54.2332,54.4756,9217.0087304361,0
+FAD.US,D,20170215,000000,54.1145,54.8327,54.1145,54.6951,9024.5491680387,0
+FAD.US,D,20170216,000000,54.8327,54.8457,54.4517,54.6253,12852.690151348,0
+FAD.US,D,20170217,000000,54.4118,54.8317,54.4118,54.7829,3340.9777159917,0
+FAD.US,D,20170221,000000,55.0981,55.184,55.0014,55.0882,23818.875633781,0
+FAD.US,D,20170222,000000,54.9036,55.131,54.9036,54.9624,8881.2068897949,0
+FAD.US,D,20170223,000000,54.9325,55.1161,54.5375,54.7829,10576.254389867,0
+FAD.US,D,20170224,000000,54.6701,54.8357,54.6163,54.8357,5245.5254688822,0
+FAD.US,D,20170227,000000,55.0882,55.154,54.9704,55.154,4705.2353431938,0
+FAD.US,D,20170228,000000,54.9714,55.0083,54.7141,54.7141,8188.5529438752,0
+FAD.US,D,20170301,000000,55.3814,55.6179,55.3814,55.551,2239.3471999776,0
+FAD.US,D,20170302,000000,55.4493,55.4493,55.0293,55.1161,6405.2948110372,0
+FAD.US,D,20170303,000000,55.0113,55.2238,54.9056,55.141,6806.2522326983,0
+FAD.US,D,20170306,000000,54.7339,54.9575,54.7091,54.9575,5945.196169681,0
+FAD.US,D,20170307,000000,54.9026,54.9225,54.6951,54.6951,6336.1296558006,0
+FAD.US,D,20170308,000000,54.6353,54.7001,54.5714,54.6083,3043.2668304083,0
+FAD.US,D,20170309,000000,54.6452,54.6452,54.2252,54.333,2936.0107201139,0
+FAD.US,D,20170310,000000,54.4616,54.6641,54.4616,54.6641,6608.7807025302,0
+FAD.US,D,20170313,000000,54.6651,54.8627,54.6651,54.7379,6384.2445463999,0
+FAD.US,D,20170314,000000,54.5095,54.6502,54.4656,54.4796,4485.7111548343,0
+FAD.US,D,20170315,000000,54.9125,55.3296,54.8827,55.2836,4312.2970699659,0
+FAD.US,D,20170316,000000,55.4313,55.4313,55.0922,55.184,2595.1969117019,0
+FAD.US,D,20170317,000000,55.2038,55.5501,55.2038,55.5501,2535.0532984527,0
+FAD.US,D,20170320,000000,55.5391,55.5391,55.2138,55.2418,3646.7077500083,0
+FAD.US,D,20170321,000000,55.5481,55.5481,54.2532,54.2532,3022.2165657711,0
+FAD.US,D,20170322,000000,54.4417,54.4417,54.0396,54.2602,4737.3119369267,0
+FAD.US,D,20170323,000000,54.1744,54.7439,54.1744,54.3948,5576.3153417527,0
+FAD.US,D,20170324,000000,54.4218,54.6691,54.4118,54.4118,3562.5066914595,0
+FAD.US,D,20170327,000000,53.6825,54.4367,53.6825,54.3868,8463.2087777131,0
+FAD.US,D,20170328,000000,54.274,54.7619,54.274,54.7181,3792.0548153605,0
+FAD.US,D,20170329,000000,54.7629,54.8886,54.7081,54.8009,4167.9523981678,0
+FAD.US,D,20170330,000000,54.8627,55.0183,54.8627,55.0123,1572.7554864659,0
+FAD.US,D,20170331,000000,55.0283,55.3156,55.0283,55.2468,3310.9059093671,0
+FAD.US,D,20170403,000000,55.2138,55.2138,54.6263,54.7639,5830.9233045075,0
+FAD.US,D,20170404,000000,54.8327,54.8327,54.5375,54.7729,2198.2490642574,0
+FAD.US,D,20170405,000000,55.0113,55.0393,54.4267,54.4267,2150.134173658,0
+FAD.US,D,20170406,000000,54.3479,54.7929,54.3479,54.4966,2709.4697768753,0
+FAD.US,D,20170407,000000,54.9026,54.9026,54.5474,54.7231,5530.2052382617,0
+FAD.US,D,20170410,000000,54.7629,55.0293,54.4257,54.6641,9709.1839655252,0
+FAD.US,D,20170411,000000,54.5863,54.6343,54.1883,54.6183,2990.1399720382,0
+FAD.US,D,20170412,000000,54.4218,54.4806,54.1444,54.1833,3003.1710882421,0
+FAD.US,D,20170413,000000,53.9279,54.2592,53.7165,53.7165,4136.8781979891,0
+FAD.US,D,20170417,000000,53.8241,54.1594,53.8241,54.1594,3480.3104200189,0
+FAD.US,D,20170418,000000,53.89,54.1644,53.7813,54.0646,2913.9580619225,0
+FAD.US,D,20170419,000000,54.1045,54.6013,54.1045,54.4427,5321.7073789979,0
+FAD.US,D,20170420,000000,54.7829,55.126,54.7141,55.0932,4087.7609138356,0
+FAD.US,D,20170421,000000,54.9425,55.0762,54.8627,54.8627,14615.900413104,0
+FAD.US,D,20170424,000000,55.6867,55.8453,55.6059,55.7915,3328.9489933418,0
+FAD.US,D,20170425,000000,56.1017,56.3372,56.0997,56.2962,15379.724301369,0
+FAD.US,D,20170426,000000,56.3661,56.4359,56.005,56.2694,12210.155883137,0
+FAD.US,D,20170427,000000,56.4838,56.4838,56.3022,56.3561,3269.8077736468,0
+FAD.US,D,20170428,000000,56.2294,56.4539,55.9331,56.0399,2780.6397192202,0
+FAD.US,D,20170501,000000,55.9531,56.396,55.9531,56.396,2813.7187065072,0
+FAD.US,D,20170502,000000,56.4489,56.4489,55.9391,56.0129,4660.1276332569,0
+FAD.US,D,20170503,000000,55.8194,55.8853,55.6857,55.8164,12295.35933524,0
+FAD.US,D,20170504,000000,55.967,55.967,55.7277,55.8293,2273.4285808188,0
+FAD.US,D,20170505,000000,55.966,56.1216,55.8503,56.0668,3364.0327677372,0
+FAD.US,D,20170508,000000,56.0818,56.0818,55.8164,55.9321,7399.6692167569,0
+FAD.US,D,20170509,000000,56.1964,56.1964,56.0379,56.0379,1192.848329442,0
+FAD.US,D,20170510,000000,56.1606,56.2783,56.1097,56.2783,1688.0307451935,0
+FAD.US,D,20170511,000000,56.0319,56.2614,56.0319,56.1506,5662.5211874098,0
+FAD.US,D,20170512,000000,56.2194,56.2194,55.8952,55.9102,2214.2873611238,0
+FAD.US,D,20170515,000000,56.416,56.4838,56.3392,56.4838,13328.827089571,0
+FAD.US,D,20170516,000000,56.386,56.5636,56.2634,56.5636,13372.932405954,0
+FAD.US,D,20170517,000000,55.8952,55.9251,55.0203,55.0293,4960.8456995028,0
+FAD.US,D,20170518,000000,55.0782,55.4642,55.0582,55.3535,3902.3181063173,0
+FAD.US,D,20170519,000000,55.576,55.9481,55.576,55.8833,2276.4357614813,0
+FAD.US,D,20170522,000000,55.8463,56.1856,55.8363,56.1856,2652.3333442886,0
+FAD.US,D,20170523,000000,56.2753,56.3412,56.1856,56.2564,1883.4974882533,0
+FAD.US,D,20170524,000000,56.3382,56.4908,56.2634,56.4908,2759.589454583,0
+FAD.US,D,20170525,000000,56.4938,56.8879,56.4938,56.7821,5241.5158946656,0
+FAD.US,D,20170526,000000,56.5835,56.7591,56.5726,56.7591,2060.9211473384,0
+FAD.US,D,20170530,000000,56.5636,56.6025,56.3631,56.6025,4167.9523981678,0
+FAD.US,D,20170531,000000,56.7691,56.7691,56.1776,56.5097,4016.5909714908,0
+FAD.US,D,20170601,000000,56.5537,57.1612,56.5537,57.1212,4529.816471217,0
+FAD.US,D,20170602,000000,57.21,57.6441,57.21,57.3976,2367.6535749092,0
+FAD.US,D,20170605,000000,57.4275,57.5173,57.3098,57.3478,5287.6259981567,0
+FAD.US,D,20170606,000000,57.0454,57.3507,57.0454,57.265,2662.3572798302,0
+FAD.US,D,20170607,000000,57.1612,57.4275,57.1532,57.3488,4532.8236518795,0
+FAD.US,D,20170608,000000,57.3478,57.9483,57.3478,57.9403,4963.8528801653,0
+FAD.US,D,20170609,000000,58.1348,58.4152,57.2958,57.4774,4197.0218112383,0
+FAD.US,D,20170612,000000,57.0125,57.3158,57.0125,57.26,2840.7833324694,0
+FAD.US,D,20170613,000000,57.5802,57.7737,57.5802,57.7737,4733.3023627101,0
+FAD.US,D,20170614,000000,57.9573,57.9573,57.2839,57.4375,6036.4139831089,0
+FAD.US,D,20170615,000000,57.1043,57.3537,56.9656,57.265,6797.230690711,0
+FAD.US,D,20170616,000000,57.2799,57.2799,57.1372,57.2,1928.6051981902,0
+FAD.US,D,20170619,000000,57.6969,57.9892,57.6969,57.9253,4451.6297739931,0
+FAD.US,D,20170620,000000,58.0171,58.0171,57.4974,57.4974,4058.6915007652,0
+FAD.US,D,20170621,000000,57.6341,57.6341,57.3687,57.4635,13478.18372914,0
+FAD.US,D,20170622,000000,57.4266,57.653,57.3358,57.6031,4558.8858842875,0
+FAD.US,D,20170623,000000,57.6829,57.9283,57.4744,57.8007,6199.8041324358,0
+FAD.US,D,20170626,000000,57.9872,58.066,57.5612,57.8375,5625.4326259062,0
+FAD.US,D,20170627,000000,57.9084,57.9084,57.1692,57.3786,7844.7319548008,0
+FAD.US,D,20170628,000000,57.5163,58.0072,57.3268,57.9802,2945.0322621013,0
+FAD.US,D,20170629,000000,57.5931,57.5931,56.824,57.228,4550.8667358543,0
+FAD.US,D,20170630,000000,57.3577,57.6031,57.3577,57.3767,9642.0235973969,0
+FAD.US,D,20170703,000000,57.5433,57.7418,57.3916,57.5263,11689.913628531,0
+FAD.US,D,20170705,000000,57.3866,57.6879,57.3418,57.6271,61826.632026598,0
+FAD.US,D,20170706,000000,57.3378,57.4784,57.1123,57.198,2878.8742875272,0
+FAD.US,D,20170707,000000,57.1692,57.7697,57.1692,57.7358,4619.0294975367,0
+FAD.US,D,20170710,000000,57.6321,57.7647,57.6321,57.6331,3605.6096142881,0
+FAD.US,D,20170711,000000,57.5283,57.9184,57.5283,57.9184,3978.5000164329,0
+FAD.US,D,20170712,000000,58.096,58.4401,58.096,58.4401,3347.9944708708,0
+FAD.US,D,20170713,000000,58.2835,58.3404,58.1548,58.3064,2587.1777632687,0
+FAD.US,D,20170714,000000,58.4202,58.6077,58.4202,58.6077,3725.8968407864,0
+FAD.US,D,20170717,000000,58.3703,58.6367,58.3703,58.478,5956.2224987767,0
+FAD.US,D,20170718,000000,58.3783,58.5808,58.3264,58.5808,3275.8221349717,0
+FAD.US,D,20170719,000000,58.6267,58.9788,58.6267,58.913,13226.582947048,0
+FAD.US,D,20170720,000000,58.9389,58.9978,58.8013,58.8302,13162.429759582,0
+FAD.US,D,20170721,000000,59.0287,59.0287,58.7365,58.8401,6077.5121188292,0
+FAD.US,D,20170724,000000,58.8401,59.0686,58.7773,59.0387,4241.127127621,0
+FAD.US,D,20170725,000000,59.1594,59.313,59.1594,59.2482,8374.9981449476,0
+FAD.US,D,20170726,000000,59.2013,59.2502,59.0686,59.0686,4035.6364490197,0
+FAD.US,D,20170727,000000,59.1584,59.2642,58.2736,58.4681,2662.3572798302,0
+FAD.US,D,20170728,000000,58.4591,58.5479,58.3992,58.474,4572.9193940456,0
+FAD.US,D,20170731,000000,58.8103,58.8103,58.4202,58.4301,1343.2073625649,0
+FAD.US,D,20170801,000000,58.5379,58.5967,58.4721,58.5867,4586.9529038038,0
+FAD.US,D,20170802,000000,58.3803,58.3803,57.8485,58.1448,1795.2868554879,0
+FAD.US,D,20170803,000000,58.2126,58.2126,57.9583,58.1648,3823.1290155392,0
+FAD.US,D,20170804,000000,57.9483,58.2526,57.9483,58.1318,2416.7708590627,0
+FAD.US,D,20170807,000000,58.4042,58.475,58.2156,58.3882,5827.9161238451,0
+FAD.US,D,20170808,000000,58.2426,58.6437,58.2326,58.2476,4720.2712465061,0
+FAD.US,D,20170809,000000,58.0361,58.0361,57.7447,57.8505,1930.6099852985,0
+FAD.US,D,20170810,000000,57.7029,57.8007,56.8289,56.8888,5088.1496808802,0
+FAD.US,D,20170811,000000,56.6703,57.0614,56.6703,57.0225,3916.3516160755,0
+FAD.US,D,20170814,000000,57.3378,57.8365,57.3378,57.7657,2915.9628490308,0
+FAD.US,D,20170815,000000,57.8805,57.8805,57.6151,57.6769,2616.2471763391,0
+FAD.US,D,20170816,000000,58.0072,58.0271,57.7827,57.8655,3943.4162420376,0
+FAD.US,D,20170817,000000,57.7547,57.7727,57.0285,57.0714,4158.9308561805,0
+FAD.US,D,20170818,000000,56.6913,57.0804,56.6703,57.0444,2090.992953963,0
+FAD.US,D,20170821,000000,56.6723,56.9237,56.6723,56.8479,2897.9197650561,0
+FAD.US,D,20170822,000000,57.199,57.6929,57.199,57.6171,2671.3788218175,0
+FAD.US,D,20170823,000000,57.4764,57.5503,57.0235,57.4505,3721.8872665698,0
+FAD.US,D,20170824,000000,57.5163,57.5642,57.3488,57.5163,3503.3654717645,0
+FAD.US,D,20170825,000000,57.6929,57.6929,57.3896,57.5921,1349.2217238898,0
+FAD.US,D,20170828,000000,57.8286,57.8286,57.3966,57.4944,3990.5287390828,0
+FAD.US,D,20170829,000000,57.3747,57.6969,57.3597,57.6969,2844.792906686,0
+FAD.US,D,20170830,000000,57.4864,58.2626,57.4864,58.1848,3475.2984522482,0
+FAD.US,D,20170831,000000,58.488,58.8401,58.3613,58.8401,6441.3809789867,0
+FAD.US,D,20170901,000000,58.9788,59.0586,58.8901,58.9289,33883.909311032,0
+FAD.US,D,20170905,000000,58.7155,58.7255,58.059,58.3214,21567.499711154,0
+FAD.US,D,20170906,000000,58.5429,58.5469,58.2924,58.4202,2897.9197650561,0
+FAD.US,D,20170907,000000,58.2516,58.3563,58.2076,58.2446,2746.558338379,0
+FAD.US,D,20170908,000000,57.9872,58.476,57.9872,58.3114,4597.9792328994,0
+FAD.US,D,20170911,000000,58.7753,59.0456,58.7753,58.9788,4767.3837435513,0
+FAD.US,D,20170912,000000,59.2742,59.333,59.0217,59.333,8751.8981213091,0
+FAD.US,D,20170913,000000,59.4816,59.4816,59.0486,59.1714,8470.2255325922,0
+FAD.US,D,20170914,000000,59.2032,59.2032,59.1086,59.1624,1663.9732998938,0
+FAD.US,D,20170915,000000,59.1704,59.2542,59.0796,59.2442,5098.1736164218,0
+FAD.US,D,20170918,000000,59.5804,59.6871,59.4956,59.5525,4104.8016042562,0
+FAD.US,D,20170919,000000,59.8757,59.8757,59.4517,59.6592,6285.0075845388,0
+FAD.US,D,20170920,000000,59.8956,59.8956,59.5006,59.6841,3966.4712937831,0
+FAD.US,D,20170921,000000,59.8627,59.8627,59.5694,59.6881,4592.9672651287,0
+FAD.US,D,20170922,000000,59.5026,59.747,59.5026,59.6861,4049.6699587778,0
+FAD.US,D,20170925,000000,59.5993,59.6781,59.0866,59.2432,3583.5569560967,0
+FAD.US,D,20170926,000000,59.6483,59.6483,59.298,59.4118,1863.4496171703,0
+FAD.US,D,20170927,000000,59.7769,60.2718,59.7141,60.2718,7795.6146706473,0
+FAD.US,D,20170928,000000,59.9854,60.3984,59.9854,60.3984,2049.8948182427,0
+FAD.US,D,20170929,000000,60.5012,60.7397,60.5012,60.6509,5084.1401066636,0
+FAD.US,D,20171002,000000,60.4932,61.0329,60.4932,61.027,4897.6949055912,0
+FAD.US,D,20171003,000000,61.3601,61.3601,61.1128,61.1128,2948.0394427637,0
+FAD.US,D,20171004,000000,61.41,61.425,61.2144,61.415,4265.1845729207,0
+FAD.US,D,20171005,000000,61.2913,61.7263,61.2913,61.6465,3722.8896601239,0
+FAD.US,D,20171006,000000,61.6674,61.7512,61.5796,61.6185,2655.3405249511,0
+FAD.US,D,20171009,000000,61.8041,61.8041,61.7043,61.7043,424.01247340669,0
+FAD.US,D,20171010,000000,61.7452,61.834,61.6773,61.834,14378.33314077,0
+FAD.US,D,20171011,000000,61.8131,61.9517,61.7851,61.834,11843.279842317,0
+FAD.US,D,20171012,000000,61.8689,62.0844,61.8689,61.8729,2921.9772103558,0
+FAD.US,D,20171013,000000,61.9617,62.0116,61.8529,61.9796,5399.8940762218,0
+FAD.US,D,20171016,000000,61.9627,62.0584,61.8589,61.9926,4013.5837908283,0
+FAD.US,D,20171017,000000,62.0804,62.0804,61.821,61.821,5281.6116368317,0
+FAD.US,D,20171018,000000,61.9886,62.1382,61.844,62.0634,5790.8275623414,0
+FAD.US,D,20171019,000000,61.6773,62.0126,61.4729,62.0126,6517.5628891023,0
+FAD.US,D,20171020,000000,62.1482,62.5403,62.1482,62.5074,2303.5003874434,0
+FAD.US,D,20171023,000000,62.4296,62.5313,62.2849,62.2849,3784.0356669273,0
+FAD.US,D,20171024,000000,62.247,62.5114,62.247,62.3947,3357.0160128581,0
+FAD.US,D,20171025,000000,62.0734,62.0734,61.5747,61.9028,2050.8972117969,0
+FAD.US,D,20171026,000000,62.1224,62.2899,62.1194,62.1572,1394.3294338267,0
+FAD.US,D,20171027,000000,62.1482,62.6001,62.0604,62.5323,2013.8086502932,0
+FAD.US,D,20171030,000000,62.4984,62.4984,62.0226,62.1882,3829.1433768642,0
+FAD.US,D,20171031,000000,62.4934,62.8177,62.4934,62.7847,6673.9362835501,0
+FAD.US,D,20171101,000000,62.7289,62.7379,62.1282,62.237,35070.743279148,0
+FAD.US,D,20171102,000000,62.3947,62.6201,62.265,62.5014,14694.087110328,0
+FAD.US,D,20171103,000000,62.4525,62.8077,62.4525,62.8077,4388.4789800815,0
+FAD.US,D,20171106,000000,62.8476,62.9742,62.6311,62.8915,5461.0400830251,0
+FAD.US,D,20171107,000000,62.6401,62.7438,62.3747,62.3947,11911.442604,0
+FAD.US,D,20171108,000000,62.8077,62.8177,62.4146,62.7727,7793.609883539,0
+FAD.US,D,20171109,000000,62.3947,62.3947,61.7063,62.1582,43782.545658292,0
+FAD.US,D,20171110,000000,61.9427,62.268,61.9427,62.1972,3142.5037922694,0
+FAD.US,D,20171113,000000,62.1632,62.5613,62.1632,62.5613,2645.3165894096,0
+FAD.US,D,20171114,000000,62.3947,62.5133,62.2071,62.5133,4373.4430767692,0
+FAD.US,D,20171115,000000,62.3128,62.3128,62.1382,62.1382,1603.8296866447,0
+FAD.US,D,20171116,000000,62.267,63.0371,62.267,62.9164,3462.2673360442,0
+FAD.US,D,20171117,000000,63.0232,63.0232,62.8376,63.0082,2004.7871083058,0
+FAD.US,D,20171120,000000,63.1908,63.4282,63.1908,63.3454,2613.2399956767,0
+FAD.US,D,20171121,000000,63.497,63.9599,63.497,63.924,6617.8022445176,0
+FAD.US,D,20171122,000000,63.9998,63.9998,63.7743,63.8661,1821.3490878959,0
+FAD.US,D,20171124,000000,63.9749,63.9749,63.9749,63.9749,395.9454538904,0
+FAD.US,D,20171127,000000,63.9609,64.1374,63.7255,63.9898,13743.81802099,0
+FAD.US,D,20171128,000000,63.7355,64.4607,63.7355,64.4607,12858.704512674,0
+FAD.US,D,20171129,000000,64.353,64.3669,63.6667,63.6805,5860.9951111321,0
+FAD.US,D,20171130,000000,63.94,64.4697,63.8821,64.351,8737.864611551,0
+FAD.US,D,20171201,000000,64.4507,64.4507,63.072,64.0477,33956.08164693,0
+FAD.US,D,20171204,000000,64.8468,64.8468,63.2706,63.2706,40302.235238272,0
+FAD.US,D,20171205,000000,63.5469,63.7554,63.1388,63.1558,5124.2358488297,0
+FAD.US,D,20171206,000000,63.1708,63.2606,62.9064,63.1808,7432.7482040439,0
+FAD.US,D,20171207,000000,63.2107,63.8432,63.2107,63.7654,3425.1787745405,0
+FAD.US,D,20171208,000000,63.9499,64.1374,63.8382,63.8821,8078.2896529184,0
+FAD.US,D,20171211,000000,63.7843,63.919,63.6955,63.7763,6772.1708518571,0
+FAD.US,D,20171212,000000,63.8681,63.911,63.7055,63.7554,7760.5308962519,0
+FAD.US,D,20171213,000000,63.8631,64.1276,63.8631,63.911,3314.9154835837,0
+FAD.US,D,20171214,000000,63.7943,63.94,63.3304,63.3304,3310.9059093671,0
+FAD.US,D,20171215,000000,63.7654,64.353,63.7654,64.0976,5939.1818083561,0
+FAD.US,D,20171218,000000,64.8548,64.8558,64.7161,64.756,2486.9384078534,0
+FAD.US,D,20171219,000000,64.7261,64.8458,64.6263,64.6663,4046.6627781153,0
+FAD.US,D,20171220,000000,64.5046,64.7271,64.5046,64.7161,2153.1413543205,0
+FAD.US,D,20171221,000000,64.6623,64.8149,64.6453,64.751,5891.0669177567,0
+FAD.US,D,20171222,000000,64.5155,64.5973,64.4517,64.5345,2415.7684655085,0
+FAD.US,D,20171226,000000,64.333,64.4986,64.333,64.4986,1398.3390080433,0
+FAD.US,D,20171227,000000,64.333,64.6921,64.333,64.5845,2900.9269457186,0
+FAD.US,D,20171228,000000,64.6063,64.746,64.4897,64.746,9117.771768575,0
+FAD.US,D,20171229,000000,64.5983,64.7121,64.5595,64.6533,2674.38600248,0
+FAD.US,D,20180102,000000,64.5395,64.8398,64.5395,64.8398,2400.7325621962,0
+FAD.US,D,20180103,000000,65.2478,65.4154,65.1302,65.4154,4570.9146069373,0
+FAD.US,D,20180104,000000,65.8304,65.8304,65.6069,65.6509,4055.6843201027,0
+FAD.US,D,20180105,000000,65.6419,65.9771,65.6419,65.9122,4403.5148833938,0
+FAD.US,D,20180108,000000,66.2534,66.4479,66.1856,66.429,67698.653466825,0
+FAD.US,D,20180109,000000,66.3412,66.6794,66.2574,66.5317,4203.0361725632,0
+FAD.US,D,20180110,000000,66.2354,66.2434,66.037,66.2364,2744.5535512707,0
+FAD.US,D,20180111,000000,66.5667,66.9717,66.5667,66.9717,3033.2428948667,0
+FAD.US,D,20180112,000000,67.4346,67.4445,67.2999,67.3757,3955.4449646874,0
+FAD.US,D,20180116,000000,67.8576,67.8676,66.6953,66.862,6028.3948346757,0
+FAD.US,D,20180117,000000,67.3957,67.8576,67.1174,67.6989,7156.0875830977,0
+FAD.US,D,20180118,000000,67.6571,67.7139,67.4346,67.6361,14096.660552053,0
+FAD.US,D,20180119,000000,67.8825,68.3125,67.8286,68.3125,3397.1117550242,0
+FAD.US,D,20180122,000000,68.4611,68.7734,68.2626,68.7734,12846.675790024,0
+FAD.US,D,20180123,000000,68.7933,69.346,68.7534,69.0358,29273.901355482,0
+FAD.US,D,20180124,000000,69.3759,69.3759,68.6607,68.8133,11490.437311255,0
+FAD.US,D,20180125,000000,68.7445,68.8931,68.5499,68.7265,12816.603983399,0
+FAD.US,D,20180126,000000,68.932,69.5445,68.932,69.5445,6015.3637184717,0
+FAD.US,D,20180129,000000,69.4757,69.4757,68.8332,68.8332,7215.2288027927,0
+FAD.US,D,20180130,000000,68.128,68.5389,68.115,68.3324,12668.249737385,0
+FAD.US,D,20180131,000000,68.6157,68.6407,68.08,68.1538,16082.40218283,0
+FAD.US,D,20180201,000000,68.2496,68.6407,68.2127,68.3025,6217.8472164106,0
+FAD.US,D,20180202,000000,68.1439,68.1439,66.8719,66.8719,14465.541379981,0
+FAD.US,D,20180205,000000,66.3113,67.0116,64.3629,64.7081,8285.785118628,0
+FAD.US,D,20180206,000000,63.9788,65.3925,63.0022,65.2378,16320.971848717,0
+FAD.US,D,20180207,000000,65.159,66.014,65.159,65.2778,5446.0041797128,0
+FAD.US,D,20180208,000000,65.6917,65.6917,62.7857,63.051,9436.5329187956,0
+FAD.US,D,20180209,000000,63.7833,64.0916,61.5757,63.5259,31462.126484197,0
+FAD.US,D,20180212,000000,64.0966,64.756,63.8532,64.6673,5563.2842255487,0
+FAD.US,D,20180213,000000,64.5795,64.9934,64.4437,64.7769,4195.01702413,0
+FAD.US,D,20180214,000000,64.6871,66.3512,64.6871,66.3512,8879.2021026866,0
+FAD.US,D,20180215,000000,66.832,67.0904,66.1496,66.7722,5079.1281388928,0
+FAD.US,D,20180216,000000,67.0216,67.4147,66.9019,67.1502,9810.4257144946,0
+FAD.US,D,20180220,000000,67.1104,67.4695,66.7233,66.7423,17983.942755057,0
+FAD.US,D,20180221,000000,67.2351,67.8097,66.8221,66.832,13681.669620633,0
+FAD.US,D,20180222,000000,67.2191,67.2191,66.6175,66.6355,9782.3586949784,0
+FAD.US,D,20180223,000000,66.9388,67.5723,66.8181,67.5723,6411.3091723621,0
+FAD.US,D,20180226,000000,68.0152,68.124,67.9214,68.0202,1924.5956239736,0
+FAD.US,D,20180227,000000,68.3514,68.3514,67.5273,67.5273,9917.681824789,0
+FAD.US,D,20180228,000000,67.5303,67.684,66.7522,66.7522,5758.7509686085,0
+FAD.US,D,20180301,000000,66.8819,66.8819,65.7417,66.2155,7254.3221514047,0
+FAD.US,D,20180302,000000,65.3366,66.7921,65.3366,66.7921,2519.0150015863,0
+FAD.US,D,20180305,000000,66.6844,67.5423,66.6844,67.5423,2683.4075444674,0
+FAD.US,D,20180306,000000,67.5923,68.0452,67.4226,67.9852,4104.8016042562,0
+FAD.US,D,20180307,000000,67.279,68.4302,67.279,68.4302,5349.7743985141,0
+FAD.US,D,20180308,000000,68.8831,68.8831,68.4611,68.6856,3183.6019279897,0
+FAD.US,D,20180309,000000,69.3261,69.8997,69.2512,69.8997,41070.068700753,0
+FAD.US,D,20180312,000000,70.192,70.212,69.9476,70.0682,7099.9535440651,0
+FAD.US,D,20180313,000000,70.204,70.2179,69.4507,69.5635,12370.538851801,0
+FAD.US,D,20180314,000000,69.8977,69.8977,69.2652,69.4557,6460.4264565156,0
+FAD.US,D,20180315,000000,69.3261,69.5365,69.1774,69.2812,4799.4603372842,0
+FAD.US,D,20180316,000000,69.362,69.6014,69.362,69.4557,3116.4415598614,0
+FAD.US,D,20180319,000000,68.959,69.0068,68.2526,68.5869,3519.4037686309,0
+FAD.US,D,20180320,000000,69.1286,69.1964,68.962,69.1664,1529.6525636374,0
+FAD.US,D,20180321,000000,69.2363,69.4757,69.0966,69.3161,5129.2478166005,0
+FAD.US,D,20180322,000000,68.0052,68.4302,67.269,67.269,4607.0007748868,0
+FAD.US,D,20180323,000000,67.5323,67.5323,66.4979,66.4979,2270.4214001564,0
+FAD.US,D,20180326,000000,66.8021,67.5025,66.5397,67.4935,2532.0461177903,0
+FAD.US,D,20180327,000000,67.6521,67.6521,66.038,66.038,4111.8183591353,0
+FAD.US,D,20180328,000000,65.7865,65.9172,65.6917,65.7307,2773.6229643411,0
+FAD.US,D,20180329,000000,65.7437,66.9916,65.7437,66.9138,5596.3632128358,0
+FAD.US,D,20180402,000000,66.047,66.047,64.4837,64.767,21327.927651711,0
+FAD.US,D,20180403,000000,65.5301,65.6509,65.0034,65.6509,48563.962911601,0
+FAD.US,D,20180404,000000,64.7061,66.3612,64.7061,66.2334,5237.506320449,0
+FAD.US,D,20180405,000000,66.7473,67.0555,66.7123,66.9697,4435.5914771267,0
+FAD.US,D,20180406,000000,66.3671,66.7143,64.9725,65.3755,6679.9506448751,0
+FAD.US,D,20180409,000000,65.5421,66.3302,65.5421,65.6109,8230.6534731496,0
+FAD.US,D,20180410,000000,66.5277,66.7463,66.1996,66.5777,5045.0467580516,0
+FAD.US,D,20180411,000000,66.7841,67.0096,66.44,66.5577,7414.7051200692,0
+FAD.US,D,20180412,000000,67.2889,67.6411,67.1403,67.4935,9579.8751970395,0
+FAD.US,D,20180413,000000,67.8676,67.8676,66.7453,67.0016,4249.1462760542,0
+FAD.US,D,20180416,000000,67.5223,67.6601,67.1802,67.5713,13687.683981958,0
+FAD.US,D,20180417,000000,68.0552,68.7534,68.0552,68.7534,7083.9152471987,0
+FAD.US,D,20180418,000000,68.7325,69.0986,68.7325,68.943,3716.875298799,0
+FAD.US,D,20180419,000000,68.4412,68.4691,68.121,68.4312,6662.9099544545,0
+FAD.US,D,20180420,000000,68.3175,68.3614,67.7828,67.8217,9539.7794548733,0
+FAD.US,D,20180423,000000,68.2028,68.2028,67.5223,67.5223,8027.1675816566,0
+FAD.US,D,20180424,000000,67.7449,67.7449,66.439,66.4589,7497.9037850638,0
+FAD.US,D,20180425,000000,66.5277,66.6405,65.9512,66.5956,3780.0260927107,0
+FAD.US,D,20180426,000000,66.6685,67.3368,66.6685,67.2989,5905.1004275149,0
+FAD.US,D,20180427,000000,67.2092,67.2092,66.7921,66.9618,2754.5774868122,0
+FAD.US,D,20180430,000000,66.827,66.9268,66.6555,66.7143,4319.3138248449,0
+FAD.US,D,20180501,000000,66.433,66.9916,66.3312,66.9019,4738.3143304809,0
+FAD.US,D,20180502,000000,66.9019,67.1452,66.834,66.9618,20563.101369893,0
+FAD.US,D,20180503,000000,66.3612,66.8081,65.9122,66.7622,2536.0556920069,0
+FAD.US,D,20180504,000000,66.6844,67.8676,66.6784,67.7798,3415.154838999,0
+FAD.US,D,20180507,000000,67.9354,68.4891,67.9354,68.2118,11261.891580908,0
+FAD.US,D,20180508,000000,68.2476,68.4611,68.2476,68.4611,3389.092606591,0
+FAD.US,D,20180509,000000,68.6207,69.2842,68.5759,69.2114,5471.0640185666,0
+FAD.US,D,20180510,000000,69.6103,69.9765,69.2263,69.8548,5360.8007276098,0
+FAD.US,D,20180511,000000,70.202,70.212,69.7391,70.0314,38491.912479472,0
+FAD.US,D,20180514,000000,70.3317,70.3317,69.6553,69.6553,10189.330477964,0
+FAD.US,D,20180515,000000,69.4957,69.5655,69.3111,69.4807,154984.0769818,0
+FAD.US,D,20180516,000000,69.7241,71.3452,69.7241,69.9366,4295.2563795453,0
+FAD.US,D,20180517,000000,70.2319,70.2778,69.9944,69.9944,1570.7506993576,0
+FAD.US,D,20180518,000000,70.2469,70.4793,70.183,70.4523,5659.5140067474,0
+FAD.US,D,20180521,000000,70.9312,71.0788,70.7257,70.8025,9457.5831834328,0
+FAD.US,D,20180522,000000,71.2185,71.2185,70.1481,70.1481,4428.5747222476,0
+FAD.US,D,20180523,000000,69.9366,70.4115,69.9366,70.3805,4600.9864135619,0
+FAD.US,D,20180524,000000,70.5771,70.7257,70.208,70.6569,4853.5895892084,0
+FAD.US,D,20180525,000000,70.7057,70.7237,70.4295,70.4493,5069.1042033513,0
+FAD.US,D,20180529,000000,70.0842,70.3416,69.6723,69.9126,6822.2905295648,0
+FAD.US,D,20180530,000000,70.5771,71.3063,70.5771,71.1886,4774.4004984304,0
+FAD.US,D,20180531,000000,71.1088,71.1587,70.5213,70.5971,6242.9070552644,0
+FAD.US,D,20180601,000000,71.049,71.4829,70.9222,71.4351,19442.42537635,0
+FAD.US,D,20180604,000000,71.4171,71.7483,71.2874,71.7483,5675.5523036138,0
+FAD.US,D,20180605,000000,71.9358,72.2321,71.8171,72.2311,65260.832343126,0
+FAD.US,D,20180606,000000,72.5873,72.7539,72.2441,72.6551,16389.1346104,0
+FAD.US,D,20180607,000000,73.123,73.123,71.9956,72.261,34873.27174898,0
+FAD.US,D,20180608,000000,72.3797,72.7439,72.2132,72.7439,9063.6425166507,0
+FAD.US,D,20180611,000000,72.7239,72.9015,72.685,72.7439,6728.0655354744,0
+FAD.US,D,20180612,000000,73.0082,73.3733,73.0082,73.2676,112964.74158526,0
+FAD.US,D,20180613,000000,73.5709,73.5709,73.0671,73.118,13341.858205775,0
+FAD.US,D,20180614,000000,73.6009,73.6009,73.1579,73.3833,76130.78804436,0
+FAD.US,D,20180615,000000,72.8916,73.4223,72.8916,73.3145,9381.4012733172,0
+FAD.US,D,20180618,000000,73.3833,73.6347,72.9684,73.6347,15287.504094386,0
+FAD.US,D,20180619,000000,73.3435,73.3435,72.5393,73.2377,9489.6597771657,0
+FAD.US,D,20180620,000000,73.6797,73.936,73.5809,73.8173,4005.5646423951,0
+FAD.US,D,20180621,000000,73.916,73.916,72.9982,73.0032,3623.6526982628,0
+FAD.US,D,20180622,000000,73.5011,73.5011,72.4287,72.4287,21669.743853678,0
+FAD.US,D,20180625,000000,72.4087,72.4087,70.6219,70.6219,8214.6151762832,0
+FAD.US,D,20180626,000000,71.2764,71.4939,70.9212,71.3163,21730.889860481,0
+FAD.US,D,20180627,000000,71.5517,71.5647,70.3357,70.3357,6939.5705754007,0
+FAD.US,D,20180628,000000,70.0524,70.6868,69.9057,70.6798,14268.069849813,0
+FAD.US,D,20180629,000000,71.2375,71.2375,70.9512,71.1068,4708.2425238563,0
+FAD.US,D,20180702,000000,70.7147,71.1278,70.5003,71.1278,42941.537466357,0
+FAD.US,D,20180703,000000,71.3353,71.3562,70.9232,70.9232,3409.1404776741,0
+FAD.US,D,20180705,000000,71.4819,71.4819,70.9232,71.3961,9806.416140278,0
+FAD.US,D,20180706,000000,71.2963,72.4087,71.2963,72.3688,62437.089701078,0
+FAD.US,D,20180709,000000,72.6401,72.9384,72.4695,72.8396,4396.4981285147,0
+FAD.US,D,20180710,000000,72.9684,73.0182,72.6651,72.9384,9035.5754971344,0
+FAD.US,D,20180711,000000,72.1024,72.8806,72.1024,72.4785,7091.9343956319,0
+FAD.US,D,20180712,000000,72.8716,73.2178,72.7189,73.1878,3406.1332970116,0
+FAD.US,D,20180713,000000,73.3534,73.3923,73.0162,73.2078,5454.023328146,0
+FAD.US,D,20180716,000000,73.098,73.098,72.705,72.8028,8619.582172161,0
+FAD.US,D,20180717,000000,72.7938,73.6397,72.68,73.5709,19847.392372228,0
+FAD.US,D,20180718,000000,73.2866,73.7584,73.2427,73.7026,15511.037856962,0
+FAD.US,D,20180719,000000,73.3435,73.8552,73.3435,73.7116,9823.4568306986,0
+FAD.US,D,20180720,000000,73.9061,73.9061,73.5909,73.6138,7571.078514517,0
+FAD.US,D,20180723,000000,73.7485,73.7485,73.2178,73.5559,6356.1775268837,0
+FAD.US,D,20180724,000000,73.9948,73.9948,72.5373,72.8317,14676.044026353,0
+FAD.US,D,20180725,000000,72.9384,73.4711,72.8237,73.3285,14681.055994123,0
+FAD.US,D,20180726,000000,73.6009,73.8372,73.2866,73.6407,13356.894109088,0
+FAD.US,D,20180727,000000,73.7774,73.7774,71.9258,72.1822,5946.1985632351,0
+FAD.US,D,20180730,000000,71.444,71.444,70.9792,71.2724,4052.6771394403,0
+FAD.US,D,20180731,000000,71.4251,71.8999,71.3123,71.6824,7212.2216221303,0
+FAD.US,D,20180801,000000,72.0844,72.0844,71.5417,71.9049,11385.185988069,0
+FAD.US,D,20180802,000000,71.6295,72.8137,71.6295,72.7249,5788.8227752331,0
+FAD.US,D,20180803,000000,72.8137,72.8137,72.285,72.4137,10348.711053075,0
+FAD.US,D,20180806,000000,72.5363,72.9684,72.5363,72.8666,3194.6282570854,0
+FAD.US,D,20180807,000000,73.3614,73.3913,73.2467,73.3055,13022.094662,0
+FAD.US,D,20180808,000000,73.7195,73.7195,73.0132,73.1679,6521.5724633189,0
+FAD.US,D,20180809,000000,73.5609,73.6307,73.3435,73.3435,7766.5452575768,0
+FAD.US,D,20180810,000000,72.8836,73.4173,72.8836,73.4173,3688.8082792827,0
+FAD.US,D,20180813,000000,73.3435,73.4701,72.6411,72.7539,114252.81730235,0
+FAD.US,D,20180814,000000,73.108,73.4373,72.8207,73.3783,12264.285135061,0
+FAD.US,D,20180815,000000,73.2078,73.2078,72.0546,72.4495,14063.581564765,0
+FAD.US,D,20180816,000000,72.8616,73.2866,72.7898,73.0382,70120.43629366,0
+FAD.US,D,20180817,000000,72.9882,73.1878,72.8077,73.1579,8130.4141177343,0
+FAD.US,D,20180820,000000,73.4073,73.5709,73.1539,73.5011,13191.499172652,0
+FAD.US,D,20180821,000000,73.7385,74.2593,73.7385,74.0318,7277.3772031502,0
+FAD.US,D,20180822,000000,74.2892,74.4677,73.9909,74.4479,12962.953442305,0
+FAD.US,D,20180823,000000,74.5575,74.6264,74.1834,74.2213,7423.7266620565,0
+FAD.US,D,20180824,000000,74.4389,75.1581,74.4389,75.1581,5774.789265475,0
+FAD.US,D,20180827,000000,75.5521,75.6799,75.4325,75.5422,12203.139128258,0
+FAD.US,D,20180828,000000,75.4425,75.8166,75.3237,75.6998,8727.8406760095,0
+FAD.US,D,20180829,000000,75.5322,76.2615,75.5322,76.1836,71858.58671656,0
+FAD.US,D,20180830,000000,75.7986,76.2615,75.7986,75.9862,3665.7532275372,0
+FAD.US,D,20180831,000000,75.6021,76.3003,75.6021,76.3003,4911.7284153493,0
+FAD.US,D,20180904,000000,75.8574,76.3603,75.8086,76.3603,6970.6447755794,0
+FAD.US,D,20180905,000000,75.8834,75.8834,74.8928,75.5173,5799.8491043288,0
+FAD.US,D,20180906,000000,75.9462,75.9462,75.0254,75.196,11176.688128805,0
+FAD.US,D,20180907,000000,74.6753,75.6519,74.6753,75.1392,12518.893097816,0
+FAD.US,D,20180910,000000,75.7786,75.7786,75.3825,75.5821,5798.8467107746,0
+FAD.US,D,20180911,000000,75.8964,76.1238,75.6599,75.9462,8747.8885470925,0
+FAD.US,D,20180912,000000,76.1637,76.1637,75.0813,76.0001,12484.811716975,0
+FAD.US,D,20180913,000000,76.4889,76.4889,75.9852,76.05,8925.3122061776,0
+FAD.US,D,20180914,000000,76.4789,76.6555,76.1936,76.4639,3712.8657245824,0
+FAD.US,D,20180917,000000,75.6399,75.8894,75.2639,75.2758,6542.6227279561,0
+FAD.US,D,20180918,000000,75.621,76.065,75.621,75.8864,10890.003572318,0
+FAD.US,D,20180919,000000,75.6539,75.6539,75.1671,75.3875,6101.5695641288,0
+FAD.US,D,20180920,000000,75.8864,75.8864,75.5372,75.7786,7546.0186756632,0
+FAD.US,D,20180921,000000,76.3103,76.3103,75.4125,75.5322,8882.209283349,0
+FAD.US,D,20180924,000000,75.1302,75.5721,75.1302,75.5223,12046.76573381,0
+FAD.US,D,20180925,000000,75.4823,76.045,75.4823,75.9522,10407.85227277,0
+FAD.US,D,20180926,000000,75.7587,76.045,75.4923,75.5183,7939.9593424453,0
+FAD.US,D,20180927,000000,75.4623,75.7587,75.4623,75.6699,6409.3043852538,0
+FAD.US,D,20180928,000000,75.9014,75.9961,75.612,75.8036,7612.1766502373,0
+FAD.US,D,20181001,000000,76.3303,76.3303,75.216,75.216,8359.9622416354,0
+FAD.US,D,20181002,000000,75.4623,75.4623,74.4508,74.4508,5722.664800659,0
+FAD.US,D,20181003,000000,75.0902,75.1432,74.5077,74.9726,8522.3499974081,0
+FAD.US,D,20181004,000000,74.1475,74.1515,73.2676,73.4611,49644.543162977,0
+FAD.US,D,20181005,000000,73.8962,73.8962,72.29,73.093,14428.452818477,0
+FAD.US,D,20181008,000000,73.0382,73.0382,71.4051,72.0536,16849.233251757,0
+FAD.US,D,20181009,000000,72.1812,72.294,72.0016,72.0016,1817.3395136792,0
+FAD.US,D,20181010,000000,71.4609,71.5179,68.9938,68.9938,11235.8293485,0
+FAD.US,D,20181011,000000,69.0766,69.4757,67.6281,67.8835,13109.302901212,0
+FAD.US,D,20181012,000000,68.4671,69.2124,68.092,68.8472,13869.11721526,0
+FAD.US,D,20181015,000000,68.6617,69.1405,68.3723,68.929,160728.79444065,0
+FAD.US,D,20181016,000000,69.3929,70.5851,69.0856,70.5461,34232.742267876,0
+FAD.US,D,20181017,000000,70.7736,70.7736,70.0214,70.3795,13559.377607026,0
+FAD.US,D,20181018,000000,70.2299,70.2299,68.8402,69.2512,4239.1223405127,0
+FAD.US,D,20181019,000000,69.785,69.785,68.1419,68.2496,8578.4840364407,0
+FAD.US,D,20181022,000000,68.5549,68.6727,67.9872,68.6707,4911.7284153493,0
+FAD.US,D,20181023,000000,67.1462,68.1708,66.3272,67.6281,13133.360346511,0
+FAD.US,D,20181024,000000,67.8546,67.9524,64.6811,64.8199,26639.611095168,0
+FAD.US,D,20181025,000000,65.0562,66.5437,65.0562,65.993,6745.106225895,0
+FAD.US,D,20181026,000000,64.9076,65.7865,64.0108,64.9894,12340.467045176,0
+FAD.US,D,20181029,000000,66.0728,66.1068,63.7863,64.356,26851.116135094,0
+FAD.US,D,20181030,000000,64.0796,65.5431,64.0796,65.5431,6899.4748332346,0
+FAD.US,D,20181031,000000,66.2584,67.5184,66.2584,66.7213,15392.755417572,0
+FAD.US,D,20181101,000000,66.7582,67.8276,66.7113,67.8276,35293.27464817,0
+FAD.US,D,20181102,000000,67.7748,68.2925,66.4061,67.6311,9545.7938161983,0
+FAD.US,D,20181105,000000,67.8446,67.8446,67.0874,67.4306,42611.749987041,0
+FAD.US,D,20181106,000000,67.8027,67.8426,67.5343,67.6101,3611.623975613,0
+FAD.US,D,20181107,000000,68.9888,69.785,68.949,69.785,120857.58843066,0
+FAD.US,D,20181108,000000,69.5885,69.7321,69.0856,69.2443,28482.010447701,0
+FAD.US,D,20181109,000000,69.0856,69.0856,67.6969,68.102,6541.620334402,0
+FAD.US,D,20181112,000000,67.5085,67.5134,66.6625,66.863,6212.8352486398,0
+FAD.US,D,20181113,000000,66.838,67.1932,66.1436,66.4051,9907.6578892475,0
+FAD.US,D,20181114,000000,66.8181,66.8181,65.6758,65.8644,5759.7533621627,0
+FAD.US,D,20181115,000000,65.2967,66.5747,65.174,66.5747,5972.2607956431,0
+FAD.US,D,20181116,000000,66.3173,66.9876,66.1716,66.848,7778.5739802267,0
+FAD.US,D,20181119,000000,66.4061,66.4061,64.6473,64.6473,13181.475237111,0
+FAD.US,D,20181120,000000,63.6885,63.899,62.8496,63.2326,36898.106728369,0
+FAD.US,D,20181121,000000,63.7175,64.5894,63.7175,64.1964,79741.409626419,0
+FAD.US,D,20181123,000000,64.2572,64.2572,64.2173,64.2372,724.73053965256,0
+FAD.US,D,20181126,000000,64.8248,65.0852,64.7401,65.0852,2851.8096615651,0
+FAD.US,D,20181127,000000,65.0364,65.1252,64.6911,64.8298,8243.6845893536,0
+FAD.US,D,20181128,000000,65.0364,66.9478,65.0364,66.9478,4685.1874721107,0
+FAD.US,D,20181129,000000,66.9188,67.3967,66.5537,67.1702,4020.6005457074,0
+FAD.US,D,20181130,000000,66.9946,67.3717,66.9677,67.3139,3948.4282098084,0
+FAD.US,D,20181203,000000,69.0568,69.0568,67.5883,68.2796,7977.0479039489,0
+FAD.US,D,20181204,000000,68.4971,68.4971,65.6119,65.6119,19762.188920125,0
+FAD.US,D,20181206,000000,64.3759,65.2838,63.919,65.2838,8736.8622179969,0
+FAD.US,D,20181207,000000,65.5481,65.7417,63.509,63.6187,6312.0722105009,0
+FAD.US,D,20181210,000000,63.913,64.0696,62.9563,63.7763,10993.250108395,0
+FAD.US,D,20181211,000000,64.8398,64.9136,63.3703,64.1684,41713.60536252,0
+FAD.US,D,20181212,000000,64.5825,65.2927,64.5825,64.7899,39500.32039495,0
+FAD.US,D,20181213,000000,64.5923,64.5923,63.6815,63.7963,8170.5098599005,0
+FAD.US,D,20181214,000000,63.054,63.4891,62.6121,62.7389,5457.0305088085,0
+FAD.US,D,20181217,000000,61.8011,62.4056,60.5111,60.7975,124457.18368362,0
+FAD.US,D,20181218,000000,61.6674,61.6674,60.7975,60.7975,24378.211236999,0
+FAD.US,D,20181219,000000,61.2634,61.8629,59.7171,59.9375,37314.100053342,0
+FAD.US,D,20181220,000000,59.5645,59.7919,58.106,58.5479,48763.439228877,0
+FAD.US,D,20181221,000000,58.8831,59.2582,56.9886,57.1692,61643.194006188,0
+FAD.US,D,20181224,000000,56.6445,56.9297,55.8164,55.8164,7604.1575018041,0
+FAD.US,D,20181226,000000,56.4559,58.9728,56.1905,58.9629,113176.24662519,0
+FAD.US,D,20181227,000000,58.6507,63.8093,57.4136,59.3669,37912.529005171,0
+FAD.US,D,20181228,000000,59.6731,60.19,59.0726,59.7719,24210.811513456,0
+FAD.US,D,20181231,000000,60.2558,60.4812,59.6523,60.4812,28072.031484053,0
+FAD.US,D,20190102,000000,59.4956,60.2248,58.8421,59.9415,15366.693185164,0
+FAD.US,D,20190103,000000,60.158,60.158,58.3902,58.4162,13383.958735049,0
+FAD.US,D,20190104,000000,59.8318,61.3112,59.311,61.3112,19501.566596045,0
+FAD.US,D,20190107,000000,61.8041,62.25,61.8041,62.1702,3838.1649188515,0
+FAD.US,D,20190108,000000,62.8705,63.076,62.3158,63.076,8019.1484332234,0
+FAD.US,D,20190109,000000,63.4032,63.6905,63.2656,63.3833,6508.5413471149,0
+FAD.US,D,20190110,000000,62.8705,63.9659,62.8705,63.9659,6160.7107838238,0
+FAD.US,D,20190111,000000,63.3933,63.9758,63.3933,63.9758,24553.630108976,0
+FAD.US,D,20190114,000000,63.2057,63.5159,63.1458,63.3384,3789.047634698,0
+FAD.US,D,20190115,000000,63.7903,64.0936,63.7355,64.0936,5939.1818083561,0
+FAD.US,D,20190116,000000,64.345,64.3789,64.0856,64.3101,12447.723155471,0
+FAD.US,D,20190117,000000,63.8193,65.0513,63.8193,64.9026,13336.846238005,0
+FAD.US,D,20190118,000000,65.2977,65.8314,64.9246,65.5929,7056.8506212366,0
+FAD.US,D,20190122,000000,65.2678,65.2678,64.4917,64.5565,16779.065702966,0
+FAD.US,D,20190123,000000,65.189,65.189,64.1404,64.7849,9516.7244031278,0
+FAD.US,D,20190124,000000,64.8548,65.168,64.7799,65.0473,10474.010247344,0
+FAD.US,D,20190125,000000,65.6279,65.8604,65.6279,65.6828,8319.8664994692,0
+FAD.US,D,20190128,000000,65.5231,65.5231,64.9824,65.3226,5961.2344665474,0
+FAD.US,D,20190129,000000,65.3366,65.3366,64.8757,65.0414,4445.6154126682,0
+FAD.US,D,20190130,000000,65.7127,66.1976,65.3276,65.8803,14493.608399497,0
+FAD.US,D,20190131,000000,66.2175,66.6485,66.1018,66.4031,8911.2786964195,0
+FAD.US,D,20190201,000000,66.6285,67.1134,66.6285,66.7023,8608.5558430653,0
+FAD.US,D,20190204,000000,67.1034,67.5463,66.86,67.5463,28231.412059163,0
+FAD.US,D,20190205,000000,67.5164,67.8326,67.4535,67.6461,19928.586250114,0
+FAD.US,D,20190206,000000,67.8326,67.8326,67.3368,67.5463,7817.6673288386,0
+FAD.US,D,20190207,000000,67.4187,67.6051,66.7173,67.1632,9151.8531494162,0
+FAD.US,D,20190208,000000,66.7652,67.674,66.7652,67.674,7802.6314255263,0
+FAD.US,D,20190211,000000,67.8726,68.0002,67.8227,67.8426,11456.355930414,0
+FAD.US,D,20190212,000000,68.6617,68.8592,68.515,68.7105,6047.4403122046,0
+FAD.US,D,20190213,000000,68.8991,69.1036,68.7055,69.0308,6456.416882299,0
+FAD.US,D,20190214,000000,68.5739,69.2872,68.5739,69.0268,90494.085281818,0
+FAD.US,D,20190215,000000,69.4129,69.6872,69.4129,69.6872,4731.2975756018,0
+FAD.US,D,20190219,000000,69.6772,70.0324,69.6772,69.9266,4765.378956443,0
+FAD.US,D,20190220,000000,69.766,69.9047,69.5615,69.7171,6959.6184464837,0
+FAD.US,D,20190221,000000,69.8947,69.8947,69.4328,69.5047,10902.032294967,0
+FAD.US,D,20190222,000000,69.775,70.4205,69.775,70.4205,9139.8244267663,0
+FAD.US,D,20190225,000000,70.7746,70.8913,70.5153,70.5153,4570.9146069373,0
+FAD.US,D,20190226,000000,70.4095,70.4095,69.9944,70.2908,5438.9874248337,0
+FAD.US,D,20190227,000000,69.7071,70.3087,69.7071,70.2608,6370.2110366418,0
+FAD.US,D,20190228,000000,70.3606,70.4713,70.1272,70.3955,4775.4028919845,0
+FAD.US,D,20190301,000000,70.8135,70.8624,70.2498,70.8624,8603.5438752945,0
+FAD.US,D,20190304,000000,70.7646,70.7646,69.4637,69.8648,4806.4770921633,0
+FAD.US,D,20190305,000000,69.7471,70.0922,69.7471,70.0074,8041.2010914147,0
+FAD.US,D,20190306,000000,69.6273,69.6273,68.955,69.0856,4171.9619723845,0
+FAD.US,D,20190307,000000,68.2886,68.7405,68.2886,68.3873,48347.445903903,0
+FAD.US,D,20190308,000000,67.8726,68.2466,67.8726,68.2387,14971.750124828,0
+FAD.US,D,20190311,000000,68.8582,69.5225,68.7534,69.5225,8531.3715393955,0
+FAD.US,D,20190312,000000,69.4179,69.756,69.341,69.6822,5906.102821069,0
+FAD.US,D,20190313,000000,70.0034,70.3506,69.9844,70.0672,5552.257896453,0
+FAD.US,D,20190314,000000,69.785,70.0822,69.785,70.0822,3222.6952766016,0
+FAD.US,D,20190315,000000,70.0524,70.3935,69.9944,69.9944,3453.2457940568,0
+FAD.US,D,20190318,000000,70.6209,70.6948,70.0922,70.4973,4410.5316382728,0
+FAD.US,D,20190319,000000,70.6459,70.9112,70.4185,70.5371,8895.240399553,0
+FAD.US,D,20190320,000000,70.4953,70.8524,69.8548,70.3406,4581.940936033,0
+FAD.US,D,20190321,000000,70.5271,71.3881,70.5271,71.3881,7318.4753388705,0
+FAD.US,D,20190322,000000,70.99,71.0898,69.4219,69.4717,29882.354242853,0
+FAD.US,D,20190325,000000,69.2124,69.6792,69.2124,69.6792,6096.5575963581,0
+FAD.US,D,20190326,000000,70.201,70.213,69.8249,70.0922,7427.7362362731,0
+FAD.US,D,20190327,000000,70.182,70.182,69.2403,69.7261,22824.501228062,0
+FAD.US,D,20190328,000000,70.2808,70.3007,69.7461,70.1272,7007.7333370831,0
+FAD.US,D,20190329,000000,70.5271,70.7946,70.5271,70.7846,5266.5757335194,0
+FAD.US,D,20190401,000000,71.1228,71.3682,71.051,71.3682,5773.7868719208,0
+FAD.US,D,20190402,000000,71.2245,71.447,71.02,71.447,19408.343995508,0
+FAD.US,D,20190403,000000,71.9678,72.0944,71.7024,71.7103,3857.2103963804,0
+FAD.US,D,20190404,000000,71.9578,71.9578,71.1038,71.5927,4993.9246867898,0
+FAD.US,D,20190405,000000,71.9768,72.0864,71.8291,71.9518,68049.491210779,0
+FAD.US,D,20190408,000000,71.9118,72.2251,71.6355,71.9976,27315.224350667,0
+FAD.US,D,20190409,000000,71.5337,71.859,71.446,71.446,5224.475204245,0
+FAD.US,D,20190410,000000,71.3781,72.291,71.3781,72.1862,7419.7170878399,0
+FAD.US,D,20190411,000000,72.2949,72.3578,72.1164,72.2261,4480.6991870636,0
+FAD.US,D,20190412,000000,72.4535,72.5683,72.2949,72.5085,4722.2760336144,0
+FAD.US,D,20190415,000000,72.7598,72.7598,72.2949,72.3638,4575.9265747081,0
+FAD.US,D,20190416,000000,72.686,72.686,72.1483,72.1483,6640.8572962631,0
+FAD.US,D,20190417,000000,71.4839,71.5977,71.051,71.2634,4236.1151598502,0
+FAD.US,D,20190418,000000,71.436,71.446,70.8245,71.3562,6417.323533687,0
+FAD.US,D,20190422,000000,71.4351,71.4351,71.3283,71.3971,1839.3921718706,0
+FAD.US,D,20190423,000000,71.9578,72.5423,71.9578,72.5225,5930.1602663687,0
+FAD.US,D,20190424,000000,72.5015,72.8117,72.4436,72.4436,11178.692915913,0
+FAD.US,D,20190425,000000,71.9248,72.4337,71.89,72.4337,8025.1627945483,0
+FAD.US,D,20190426,000000,72.0964,72.8776,72.0964,72.8776,3142.5037922694,0
+FAD.US,D,20190429,000000,73.0042,73.0142,72.7299,72.9065,5441.9946054962,0
+FAD.US,D,20190430,000000,72.7199,72.8676,72.4735,72.8277,4442.6082320057,0
+FAD.US,D,20190501,000000,72.7898,72.7898,72.1662,72.1862,8966.4103418979,0
+FAD.US,D,20190502,000000,72.0864,72.4685,71.7303,72.277,4774.4004984304,0
+FAD.US,D,20190503,000000,72.5025,73.2936,72.5025,73.2936,14533.704141663,0
+FAD.US,D,20190506,000000,71.7902,73.1539,71.7902,73.141,7487.8798495223,0
+FAD.US,D,20190507,000000,72.4925,72.6781,71.1896,71.6315,5731.6863426464,0
+FAD.US,D,20190508,000000,71.3283,72.0176,71.3283,72.0176,6137.6557320783,0
+FAD.US,D,20190509,000000,70.7946,71.5039,70.606,71.2884,3726.8992343406,0
+FAD.US,D,20190510,000000,70.8524,71.7802,70.4763,71.7802,5406.9108311009,0
+FAD.US,D,20190513,000000,69.7261,70.0114,69.5117,69.6513,7327.4968808578,0
+FAD.US,D,20190514,000000,69.6862,70.7487,69.6862,70.4483,3913.344435413,0
+FAD.US,D,20190515,000000,70.6149,71.0898,70.6149,71.055,6106.5815318996,0
+FAD.US,D,20190516,000000,71.2395,72.0036,71.2395,71.5957,3166.5612375691,0
+FAD.US,D,20190517,000000,70.99,71.6555,70.8424,70.8923,6918.5203107635,0
+FAD.US,D,20190520,000000,70.3606,70.6359,70.1122,70.3267,3016.2022044461,0
+FAD.US,D,20190521,000000,71.06,71.3073,71.05,71.0998,8127.4069370719,0
+FAD.US,D,20190522,000000,71.2963,71.2963,70.8724,70.9222,6877.4221750432,0
+FAD.US,D,20190523,000000,70.2209,70.2209,69.5855,69.6163,2546.0796275484,0
+FAD.US,D,20190524,000000,70.4145,70.4145,70.0324,70.2508,2608.2280279059,0
+FAD.US,D,20190528,000000,70.162,70.5991,69.8149,69.8149,43432.710307892,0
+FAD.US,D,20190529,000000,69.5695,69.5695,69.1724,69.2722,4006.5670359492,0
+FAD.US,D,20190530,000000,69.5695,69.77,69.2822,69.4917,2792.66844187,0
+FAD.US,D,20190531,000000,68.6806,69.3021,68.6806,68.908,15390.750630464,0
+FAD.US,D,20190603,000000,69.0966,69.1146,68.2068,68.5519,35521.820378517,0
+FAD.US,D,20190604,000000,69.2423,69.8518,69.2423,69.789,5868.0118660112,0
+FAD.US,D,20190605,000000,70.5371,71.027,70.211,71.027,4635.0677944031,0
+FAD.US,D,20190606,000000,70.9222,71.4181,70.7866,71.4181,4234.1103727419,0
+FAD.US,D,20190607,000000,71.8091,72.2152,71.8002,71.9976,11187.714457901,0
+FAD.US,D,20190610,000000,72.8277,73.0741,72.4037,72.4237,11949.533559057,0
+FAD.US,D,20190611,000000,72.6771,72.6771,71.8091,72.0764,5734.6935233089,0
+FAD.US,D,20190612,000000,72.1294,72.3737,72.0735,72.2551,7945.9737037702,0
+FAD.US,D,20190613,000000,72.4307,72.69,72.3737,72.6371,3409.1404776741,0
+FAD.US,D,20190614,000000,72.3449,72.3449,72.1314,72.1862,2767.6086030162,0
+FAD.US,D,20190617,000000,72.7399,72.7399,72.4875,72.7189,2499.9695240574,0
+FAD.US,D,20190618,000000,73.084,73.6966,73.084,73.2736,4300.268347316,0
+FAD.US,D,20190619,000000,73.2387,73.983,73.2387,73.965,6353.1703462212,0
+FAD.US,D,20190620,000000,74.6992,74.6992,74.0946,74.4887,5667.5331551806,0
+FAD.US,D,20190621,000000,73.7754,74.2004,73.7754,73.8652,4655.1156654862,0
+FAD.US,D,20190624,000000,73.7325,73.7325,73.2587,73.2587,5661.5187938557,0
+FAD.US,D,20190625,000000,73.2656,73.2656,72.5523,72.5523,6359.1847075461,0
+FAD.US,D,20190626,000000,73.121,73.121,72.1822,72.1822,3145.5109729319,0
+FAD.US,D,20190627,000000,72.6023,73.11,72.6023,73.094,8323.8760736859,0
+FAD.US,D,20190628,000000,73.3145,73.7465,73.3145,73.7465,3461.26494249,0
+FAD.US,D,20190701,000000,74.361,74.361,73.933,74.1774,5062.0874484722,0
+FAD.US,D,20190702,000000,74.3551,74.3889,74.0896,74.3889,3608.6167949505,0
+FAD.US,D,20190703,000000,74.4687,75.0912,74.4687,75.0912,3951.4353904708,0
+FAD.US,D,20190705,000000,74.4299,75.0912,74.4299,75.0912,5145.2861134669,0
+FAD.US,D,20190708,000000,74.6663,74.804,74.4887,74.5675,4334.3497281572,0
+FAD.US,D,20190709,000000,74.3889,74.8938,74.3889,74.8938,8946.3624708148,0
+FAD.US,D,20190710,000000,75.1142,75.198,74.9136,75.1212,4661.1300268111,0
+FAD.US,D,20190711,000000,75.1691,75.1691,74.784,74.8688,4011.57900372,0
+FAD.US,D,20190712,000000,75.2918,75.5203,75.0962,75.4603,4563.8978520582,0
+FAD.US,D,20190715,000000,75.4643,75.614,75.2928,75.4115,5749.7294266212,0
+FAD.US,D,20190716,000000,75.3656,75.5422,75.1112,75.1412,7392.6524618778,0
+FAD.US,D,20190717,000000,75.0614,75.3157,75.0174,75.0713,21938.385326191,0
+FAD.US,D,20190718,000000,74.5775,75.3646,74.5775,75.191,3688.8082792827,0
+FAD.US,D,20190719,000000,75.3387,75.5013,74.5675,74.5675,35786.452276813,0
+FAD.US,D,20190722,000000,74.6563,75.0384,74.6563,74.9038,10681.505713053,0
+FAD.US,D,20190723,000000,75.1781,75.188,74.6443,75.188,5628.4398065686,0
+FAD.US,D,20190724,000000,74.8538,75.9692,74.8538,75.9692,2842.7881195777,0
+FAD.US,D,20190725,000000,75.7367,75.7367,75.208,75.4743,2596.1993052561,0
+FAD.US,D,20190726,000000,75.7996,76.034,75.7996,75.8894,466.11300268111,0
+FAD.US,D,20190729,000000,75.4245,75.4733,75.2689,75.4045,4129.86144311,0
+FAD.US,D,20190730,000000,75.2349,75.6669,75.2349,75.5621,5172.3507394291,0
+FAD.US,D,20190731,000000,75.629,75.9143,75.192,75.192,3305.8939415963,0
+FAD.US,D,20190801,000000,75.188,75.8056,74.3491,74.3491,2008.7966825225,0
+FAD.US,D,20190802,000000,73.6956,73.8952,73.2098,73.5989,4064.7058620901,0
+FAD.US,D,20190805,000000,72.2351,72.2351,70.7387,71.2774,6811.2642004691,0
+FAD.US,D,20190806,000000,72.2231,72.5125,71.5537,72.3548,5810.8754334245,0
+FAD.US,D,20190807,000000,71.6555,72.7618,71.6555,72.7399,7323.4873066412,0
+FAD.US,D,20190808,000000,73.4113,74.5675,73.4113,74.2892,3869.2391190303,0
+FAD.US,D,20190809,000000,73.975,74.1934,73.6677,73.8352,3268.8053800927,0
+FAD.US,D,20190812,000000,73.2138,73.4293,72.701,72.8576,3020.2117786627,0
+FAD.US,D,20190813,000000,73.1738,73.947,72.7748,73.8592,14180.861610601,0
+FAD.US,D,20190814,000000,72.681,72.681,71.7483,71.7932,3434.2003165279,0
+FAD.US,D,20190815,000000,72.0176,72.2551,71.8091,72.0276,4718.2664593978,0
+FAD.US,D,20190816,000000,72.1364,73.101,72.1364,73.101,1773.2341972965,0
+FAD.US,D,20190819,000000,73.8293,74.1116,73.7176,73.8952,3227.7072443724,0
+FAD.US,D,20190820,000000,73.7754,73.7754,73.3125,73.5231,9247.0805370607,0
+FAD.US,D,20190821,000000,73.8452,74.2074,73.8452,74.1416,18658.553617003,0
+FAD.US,D,20190822,000000,74.1116,74.5585,73.7275,74.2493,2751.5703061498,0
+FAD.US,D,20190823,000000,73.8752,73.8752,72.3717,72.3777,2003.7847147517,0
+FAD.US,D,20190826,000000,72.9244,72.9244,72.3638,72.8876,4320.3162183991,0
+FAD.US,D,20190827,000000,73.0342,73.4891,72.5323,72.7449,4758.3622015639,0
+FAD.US,D,20190828,000000,72.5473,73.084,72.5473,72.9942,10105.129419415,0
+FAD.US,D,20190829,000000,73.9061,74.1445,73.7584,74.0588,2645.3165894096,0
+FAD.US,D,20190830,000000,74.0916,74.1605,73.5809,73.5809,4301.2707408702,0
+FAD.US,D,20190903,000000,73.094,73.3704,72.6531,72.9574,2823.7426420488,0
+FAD.US,D,20190904,000000,73.5409,73.6367,73.3505,73.6367,1970.7057274646,0
+FAD.US,D,20190905,000000,74.6663,74.6663,73.9948,74.3481,8805.0249796793,0
+FAD.US,D,20190906,000000,74.2692,74.6553,74.2413,74.2752,20082.954857454,0
+FAD.US,D,20190909,000000,73.8852,74.5386,73.1788,73.3554,4201.0313854549,0
+FAD.US,D,20190910,000000,72.29,72.9494,72.29,72.6591,3665.7532275372,0
+FAD.US,D,20190911,000000,73.1878,73.4791,73.087,73.4791,11631.774802391,0
+FAD.US,D,20190912,000000,73.952,74.0518,73.8103,73.942,4723.2784271686,0
+FAD.US,D,20190913,000000,73.96,74.1296,73.5499,73.6477,5375.8366309221,0
+FAD.US,D,20190916,000000,73.7594,73.9978,73.7594,73.8992,2808.7067387365,0
+FAD.US,D,20190917,000000,74.0518,74.3789,74.0518,74.3789,2990.1399720382,0
+FAD.US,D,20190918,000000,74.4488,74.4488,73.4213,73.95,7191.1713574931,0
+FAD.US,D,20190919,000000,74.5386,74.5655,74.1505,74.1505,4746.3334789141,0
+FAD.US,D,20190920,000000,74.2822,74.2822,74.0238,74.0238,1170.7956712506,0
+FAD.US,D,20190923,000000,73.7864,73.929,73.6527,73.8752,2440.8283043624,0
+FAD.US,D,20190924,000000,74.0548,74.0548,72.7798,73.12,3129.4726760654,0
+FAD.US,D,20190925,000000,73.1439,73.4303,72.689,73.4303,2438.8235172541,0
+FAD.US,D,20190926,000000,72.9952,73.1639,72.7978,73.0342,3766.9949765067,0
+FAD.US,D,20190927,000000,72.9844,72.9844,71.7652,71.9558,8024.1604009941,0
+FAD.US,D,20190930,000000,72.27,72.7419,72.1543,72.5313,4238.1199469585,0
+FAD.US,D,20191001,000000,72.4555,72.4555,71.6036,71.6894,2495.9599498408,0
+FAD.US,D,20191002,000000,70.8933,70.9092,70.2648,70.5521,5883.0477693235,0
+FAD.US,D,20191003,000000,69.7151,71.1886,69.6523,71.1856,5412.9251924258,0
+FAD.US,D,20191004,000000,71.3443,72.1543,71.3443,72.1543,1258.0039104619,0
+FAD.US,D,20191007,000000,71.7982,72.4257,71.7982,72.0356,2888.8982230687,0
+FAD.US,D,20191008,000000,70.989,71.4231,70.8604,70.8604,25997.076826956,0
+FAD.US,D,20191009,000000,71.2634,71.6944,71.2634,71.6415,2953.0514105345,0
+FAD.US,D,20191010,000000,71.6096,71.862,71.5009,71.6445,7176.1354541808,0
+FAD.US,D,20191011,000000,72.286,72.9105,72.286,72.8187,11966.574249478,0
+FAD.US,D,20191014,000000,72.282,72.3239,72.1742,72.1742,1979.727269452,0
+FAD.US,D,20191015,000000,72.6721,72.8048,72.6401,72.6431,2501.9743111657,0
+FAD.US,D,20191016,000000,72.3239,72.5215,72.2441,72.2471,4725.2832142769,0
+FAD.US,D,20191017,000000,72.9744,73.0342,72.8626,72.9744,3442.2194649611,0
+FAD.US,D,20191018,000000,72.6331,72.6331,72.6331,72.6331,304.72764046249,0
+FAD.US,D,20191021,000000,73.2188,73.2327,73.0262,73.0262,4033.6316619114,0
+FAD.US,D,20191022,000000,73.1479,73.1848,72.5603,72.5603,4277.2132955705,0
+FAD.US,D,20191023,000000,72.2341,72.6551,72.0944,72.3039,4687.1922592191,0
+FAD.US,D,20191024,000000,72.6202,72.8636,72.6202,72.8087,2349.6104909344,0
+FAD.US,D,20191025,000000,72.9644,73.114,72.8077,73.0252,2486.9384078534,0
+FAD.US,D,20191028,000000,73.2995,73.4173,73.1689,73.2437,4555.878703625,0
+FAD.US,D,20191029,000000,73.3674,73.6956,73.3674,73.4701,8247.6941635702,0
+FAD.US,D,20191030,000000,73.4651,73.6836,73.3265,73.6836,2644.3141958554,0
+FAD.US,D,20191031,000000,73.2188,73.3803,73.114,73.3803,2567.1298921856,0
+FAD.US,D,20191101,000000,73.94,73.94,73.8313,73.8602,2908.9460941518,0
+FAD.US,D,20191104,000000,74.5306,74.5306,73.4203,73.4203,3023.2189593252,0
+FAD.US,D,20191105,000000,73.4373,73.4373,73.2527,73.2766,2477.916865866,0
+FAD.US,D,20191106,000000,73.0392,73.2337,72.8995,73.1738,18053.107910294,0
+FAD.US,D,20191107,000000,73.4053,73.6108,72.9644,73.0252,6457.4192758531,0
+FAD.US,D,20191108,000000,72.8576,73.3365,72.8576,73.2975,15217.336545595,0
+FAD.US,D,20191111,000000,73.2636,73.5399,73.2636,73.5241,2878.8742875272,0
+FAD.US,D,20191112,000000,73.8333,73.8762,73.6397,73.8362,6309.0650298385,0
+FAD.US,D,20191113,000000,73.6677,74.0228,73.4223,73.927,10676.493745283,0
+FAD.US,D,20191114,000000,73.966,74.2124,73.8552,74.1625,11050.386540982,0
+FAD.US,D,20191115,000000,74.4119,74.5995,74.2842,74.5405,7527.9755916884,0
+FAD.US,D,20191118,000000,74.3521,74.8169,74.3521,74.7122,13611.502071843,0
+FAD.US,D,20191119,000000,74.785,75.1631,74.785,75.1481,3065.3194885996,0
+FAD.US,D,20191120,000000,75.1571,75.2848,73.947,74.9955,16837.204529106,0
+FAD.US,D,20191121,000000,74.5795,74.6882,74.4747,74.5257,7014.7500919621,0
+FAD.US,D,20191122,000000,74.5505,74.5505,74.1844,74.4857,10719.596668112,0
+FAD.US,D,20191125,000000,75.0054,75.6469,74.8868,75.4583,15830.801400737,0
+FAD.US,D,20191126,000000,75.8694,76.044,75.7557,75.9492,5155.3100490085,0
+FAD.US,D,20191127,000000,75.9542,76.2605,75.9542,76.2605,3150.5229407026,0
+FAD.US,D,20191129,000000,75.9742,76.1986,75.8176,75.8176,3151.5253342568,0
+FAD.US,D,20191202,000000,76.1527,76.1527,74.8768,74.9166,6191.7849840026,0
+FAD.US,D,20191203,000000,74.1435,74.7221,74.1435,74.7221,2390.7086266547,0
+FAD.US,D,20191204,000000,74.8468,75.2499,74.8468,75.186,2250.3735290733,0
+FAD.US,D,20191205,000000,75.0683,75.19,74.9266,75.1422,4039.6460232363,0
+FAD.US,D,20191206,000000,75.7457,75.9202,75.5302,75.626,4146.9021335306,0
+FAD.US,D,20191209,000000,75.4993,75.4993,75.3097,75.3237,2234.3352322069,0
+FAD.US,D,20191210,000000,75.201,75.3895,75.0554,75.0554,4340.3640894821,0
+FAD.US,D,20191211,000000,75.1631,75.2409,75.0244,75.1631,3838.1649188515,0
+FAD.US,D,20191212,000000,75.7078,75.8345,75.0892,75.3995,4650.1036977154,0
+FAD.US,D,20191213,000000,75.4633,75.4633,75.1432,75.3457,2410.7564977378,0
+FAD.US,D,20191216,000000,75.8664,76.026,75.8564,75.8714,2981.1184300508,0
+FAD.US,D,20191217,000000,76.006,76.006,75.7277,75.8036,3156.5373020275,0
+FAD.US,D,20191218,000000,75.9462,75.9862,75.7128,75.9014,3950.4329969167,0
+FAD.US,D,20191219,000000,76.0859,76.2784,75.9462,76.1807,6191.7849840026,0
+FAD.US,D,20191220,000000,76.2335,76.7204,76.2335,76.7204,3434.2003165279,0
+FAD.US,D,20191223,000000,76.6206,76.6805,76.5368,76.5368,2991.1423655923,0
+FAD.US,D,20191224,000000,76.4629,76.6904,76.4629,76.6366,2324.5506520806,0
+FAD.US,D,20191226,000000,76.85,76.909,76.7004,76.8142,14296.136869329,0
+FAD.US,D,20191227,000000,76.878,76.9448,76.5967,76.7992,3103.4104436574,0
+FAD.US,D,20191230,000000,76.6904,76.6904,76.3941,76.4579,2127.0791219125,0
+FAD.US,D,20191231,000000,76.5517,76.7104,76.4739,76.6116,2493.9551627325,0
+FAD.US,D,20200102,000000,76.5239,76.889,76.4121,76.7144,16328.990997151,0
+FAD.US,D,20200103,000000,76.4929,77.0566,76.4929,77.0236,14057.567203441,0
+FAD.US,D,20200106,000000,76.4929,77.1164,76.4929,77.1164,3993.5359197452,0
+FAD.US,D,20200107,000000,76.7304,77.297,76.7304,77.1553,30763.458176953,0
+FAD.US,D,20200108,000000,77.0276,77.732,77.0276,77.4685,8747.8885470925,0
+FAD.US,D,20200109,000000,77.6322,78.0881,77.6322,77.8746,4700.223375423,0
+FAD.US,D,20200110,000000,77.8198,78.0582,77.4925,77.5623,5468.0568379042,0
+FAD.US,D,20200113,000000,77.702,78.2976,77.702,78.2976,6028.3948346757,0
+FAD.US,D,20200114,000000,78.0881,78.6547,78.0242,78.4283,6572.6945345807,0
+FAD.US,D,20200115,000000,78.545,79.0598,78.545,78.6208,14616.902806657,0
+FAD.US,D,20200116,000000,78.8423,79.6344,78.8423,79.4957,33161.183558487,0
+FAD.US,D,20200117,000000,79.6444,79.824,79.4069,79.5945,21728.885073372,0
+FAD.US,D,20200121,000000,79.1486,79.784,79.1486,79.4569,16133.524254091,0
+FAD.US,D,20200122,000000,79.6244,80.0913,79.5267,79.5605,12075.83514688,0
+FAD.US,D,20200123,000000,79.4259,79.768,79.2174,79.6743,5618.4158710271,0
+FAD.US,D,20200124,000000,80.0214,80.0214,78.5311,78.8472,6210.8304615315,0
+FAD.US,D,20200127,000000,77.732,78.1,77.5833,77.8496,10777.735494252,0
+FAD.US,D,20200128,000000,78.0282,79.0009,78.0282,78.8313,4152.9164948555,0
+FAD.US,D,20200129,000000,78.931,79.1196,78.5859,78.6697,1367.2648078646,0
+FAD.US,D,20200130,000000,77.9584,78.7515,77.8387,78.7515,3403.1261163492,0
+FAD.US,D,20200131,000000,77.8287,77.8287,77.2451,77.3099,2149.1317801039,0
+FAD.US,D,20200203,000000,78.2277,78.3715,78.1998,78.1998,3426.1811680947,0
+FAD.US,D,20200204,000000,79.2283,79.9128,79.2283,79.7292,3531.4324912807,0
+FAD.US,D,20200205,000000,80.3008,80.3008,79.5227,79.7601,2183.2131609451,0
+FAD.US,D,20200206,000000,80.0194,80.211,80.0194,80.0763,8555.4289846952,0
+FAD.US,D,20200207,000000,79.4519,79.7142,79.3371,79.3621,3207.6593732893,0
+FAD.US,D,20200210,000000,79.794,80.2409,79.6444,80.1621,3692.8178534994,0
+FAD.US,D,20200211,000000,80.4185,81.0131,80.4185,80.6948,4545.8547680835,0
+FAD.US,D,20200212,000000,80.8734,81.2565,80.8246,81.2565,1669.9876612188,0
+FAD.US,D,20200213,000000,80.7368,81.876,80.7368,81.5737,4921.7523508908,0
+FAD.US,D,20200214,000000,81.7124,81.7722,81.6186,81.7722,786.87894001004,0
+FAD.US,D,20200218,000000,81.3613,81.8072,81.3613,81.8072,3924.3707645087,0
+FAD.US,D,20200219,000000,81.866,82.74,81.866,82.5464,3417.1596261073,0
+FAD.US,D,20200220,000000,82.6133,82.6133,81.891,82.3229,1956.6722177065,0
+FAD.US,D,20200221,000000,81.7772,81.7772,80.9332,81.1897,5324.7145596603,0
+FAD.US,D,20200224,000000,78.9092,79.0757,78.1839,78.7056,7028.7836017203,0
+FAD.US,D,20200225,000000,78.6248,78.6248,75.9462,76.1876,4467.6680708596,0
+FAD.US,D,20200226,000000,76.7692,77.1663,75.4803,75.5511,8683.7353596267,0
+FAD.US,D,20200227,000000,73.7445,74.8319,72.7898,72.7898,10921.077772496,0
+FAD.US,D,20200228,000000,70.2479,72.0246,69.9765,71.845,10650.431512875,0
+FAD.US,D,20200302,000000,71.89,74.5097,71.4539,74.3849,11682.896873652,0
+FAD.US,D,20200303,000000,74.0717,75.1661,72.705,72.7409,5768.7749041501,0
+FAD.US,D,20200304,000000,73.5469,75.4893,73.5469,75.4883,8748.8909406467,0
+FAD.US,D,20200305,000000,73.7545,74.3501,72.7419,72.7419,6331.1176880298,0
+FAD.US,D,20200306,000000,71.1288,71.6126,70.0742,71.5467,8792.9962570294,0
+FAD.US,D,20200309,000000,63.8103,68.4133,58.7913,66.1108,48163.00548994,0
+FAD.US,D,20200310,000000,67.4705,68.1389,65.6379,68.1389,5091.1568615427,0
+FAD.US,D,20200311,000000,65.7437,65.7437,63.6317,64.4397,7309.4537968831,0
+FAD.US,D,20200312,000000,58.91,62.0854,54.7071,58.083,28763.683036418,0
+FAD.US,D,20200313,000000,60.7077,61.7651,57.4834,61.7651,13487.205271128,0
+FAD.US,D,20200316,000000,34.7059,57.225,34.7059,53.7313,153909.51109175,0
+FAD.US,D,20200317,000000,54.3489,56.9816,52.7337,56.5207,33671.401877551,0
+FAD.US,D,20200318,000000,52.634,53.7563,49.5803,51.7971,6950.5969044964,0
+FAD.US,D,20200319,000000,51.5137,55.2906,50.4233,54.1204,8616.5749914985,0
+FAD.US,D,20200320,000000,54.0217,55.8403,52.1632,52.2718,9593.9087067976,0
+FAD.US,D,20200323,000000,51.9497,52.5123,50.5819,51.807,9369.3725506673,0
+FAD.US,D,20200324,000000,55.9561,56.8459,55.0432,56.8459,37822.313585298,0
+FAD.US,D,20200325,000000,56.4808,59.8039,56.4808,58.1568,10077.0623999,0
+FAD.US,D,20200326,000000,58.494,61.5078,58.494,61.4449,11535.545021192,0
+FAD.US,D,20200327,000000,58.9619,59.7979,58.9619,59.4687,5954.2177116683,0
+FAD.US,D,20200330,000000,59.9375,60.9202,59.2212,60.6319,3746.9471054236,0
+FAD.US,D,20200331,000000,60.3136,61.1666,59.8079,60.1132,3165.5588440149,0
+FAD.US,D,20200401,000000,57.5573,57.9742,56.1816,56.1896,8736.8622179969,0
+FAD.US,D,20200402,000000,56.0109,57.6101,56.0109,57.4086,3419.1644132156,0
+FAD.US,D,20200403,000000,56.4968,56.4968,55.7625,56.0968,1818.3419072334,0
+FAD.US,D,20200406,000000,59.7609,60.8234,59.6901,60.8234,20800.668642227,0
+FAD.US,D,20200407,000000,63.2266,63.2266,60.9112,60.9112,13842.052589298,0
+FAD.US,D,20200408,000000,60.7805,63.4052,60.7805,63.054,14467.54616709,0
+FAD.US,D,20200409,000000,63.2865,64.7819,63.2865,64.4817,6536.6083666312,0
+FAD.US,D,20200413,000000,63.943,63.943,62.7488,63.5149,10901.029901413,0
+FAD.US,D,20200414,000000,64.8468,65.7297,64.8468,65.6289,7223.2479512259,0
+FAD.US,D,20200415,000000,63.6347,64.6792,63.6347,64.0946,3994.5383132994,0
+FAD.US,D,20200416,000000,64.6373,64.765,63.6647,64.765,10291.574620488,0
+FAD.US,D,20200417,000000,66.6545,66.7083,65.2239,66.6635,5542.2339609115,0
+FAD.US,D,20200420,000000,66.1098,66.9637,65.8514,66.1776,4056.6867136569,0
+FAD.US,D,20200421,000000,64.6393,65.0144,63.5249,64.0218,4624.0414653074,0
+FAD.US,D,20200422,000000,64.7351,65.7017,64.7351,65.4643,10947.140004904,0
+FAD.US,D,20200423,000000,65.2239,65.98,65.2239,65.5881,3072.3362434787,0
+FAD.US,D,20200424,000000,65.987,66.5917,65.987,66.5917,1662.9709063397,0
+FAD.US,D,20200427,000000,67.5913,68.3474,67.5913,68.0572,3559.499510797,0
+FAD.US,D,20200428,000000,68.6337,69.7241,67.8945,67.8945,5136.2645714796,0
+FAD.US,D,20200429,000000,69.2403,70.3496,69.2403,70.0004,4960.8456995028,0
+FAD.US,D,20200430,000000,68.8772,69.345,68.4561,68.6567,7947.9784908785,0
+FAD.US,D,20200501,000000,66.042,66.4579,66.042,66.4579,1338.1953947941,0
+FAD.US,D,20200504,000000,66.3472,67.0794,66.2324,67.0794,1295.0924719656,0
+FAD.US,D,20200505,000000,68.087,69.1874,68.087,68.5439,14864.494014534,0
+FAD.US,D,20200506,000000,69.1106,69.3679,68.7385,68.7385,2965.0801331843,0
+FAD.US,D,20200507,000000,70.0374,70.165,69.7061,69.8049,2445.8402721331,0
+FAD.US,D,20200508,000000,70.8794,71.1597,70.8794,71.044,2470.9001109869,0
+FAD.US,D,20200511,000000,71.1407,72.0436,71.1407,71.7912,1327.1690656985,0
+FAD.US,D,20200512,000000,71.025,71.5377,69.9894,69.9894,3317.9226642462,0
+FAD.US,D,20200513,000000,69.1405,69.6563,67.3717,68.3344,8712.8047726972,0
+FAD.US,D,20200514,000000,67.6401,68.6417,66.8839,68.6417,4828.5297503546,0
+FAD.US,D,20200515,000000,68.919,69.5915,68.6926,69.5117,3144.5085793777,0
+FAD.US,D,20200518,000000,71.6545,72.1324,71.6545,71.9578,4626.0462524157,0
+FAD.US,D,20200519,000000,71.2983,72.3019,71.1686,71.1686,12197.124766933,0
+FAD.US,D,20200520,000000,72.2022,72.8187,72.2022,72.5095,2544.0748404401,0
+FAD.US,D,20200521,000000,72.71,72.7588,71.7592,72.3339,4387.4765865273,0
+FAD.US,D,20200522,000000,72.3049,72.9594,72.3049,72.9594,1962.6865790314,0
+FAD.US,D,20200526,000000,74.8968,74.8968,73.7904,73.927,5085.1425002178,0
+FAD.US,D,20200527,000000,74.3789,74.3789,72.6331,74.374,3123.4583147405,0
+FAD.US,D,20200528,000000,75.0354,75.193,74.2792,74.2792,5860.9951111321,0
+FAD.US,D,20200529,000000,73.8522,75.1501,73.8024,75.1501,4232.1055856336,0
+FAD.US,D,20200601,000000,75.0564,76.059,75.0564,75.7417,2653.3357378428,0
+FAD.US,D,20200602,000000,75.9542,76.2086,75.7397,76.2086,21988.505003898,0
+FAD.US,D,20200603,000000,76.9268,77.3209,76.9238,77.1374,4911.7284153493,0
+FAD.US,D,20200604,000000,76.9638,76.9638,75.5053,75.9312,9179.9201689324,0
+FAD.US,D,20200605,000000,77.6591,77.8866,77.3399,77.3399,8168.5050727921,0
+FAD.US,D,20200608,000000,77.4795,78.0961,77.3698,78.0512,11478.408588605,0
+FAD.US,D,20200609,000000,77.715,77.9184,77.4477,77.5504,4562.8954585041,0
+FAD.US,D,20200610,000000,77.6033,78.0053,77.2611,77.4895,7216.2311963469,0
+FAD.US,D,20200611,000000,75.3317,75.5611,72.9664,73.0771,10795.778578227,0
+FAD.US,D,20200612,000000,74.3491,74.3491,72.7988,73.8263,8547.409836262,0
+FAD.US,D,20200615,000000,74.5286,75.4713,74.5286,75.3527,2992.1447591465,0
+FAD.US,D,20200616,000000,77.1813,77.5035,75.4015,76.5937,6927.5418527508,0
+FAD.US,D,20200617,000000,77.1603,77.3259,76.5797,76.7583,2728.5152544042,0
+FAD.US,D,20200618,000000,76.3473,77.1124,76.3473,76.882,8361.9670287437,0
+FAD.US,D,20200619,000000,77.7459,77.8466,76.4271,76.9468,2595.1969117019,0
+FAD.US,D,20200622,000000,77.0136,77.72,77.0136,77.6691,3030.2357142043,0
+FAD.US,D,20200623,000000,78.106,78.4413,77.6093,77.6093,7178.1402412891,0
+FAD.US,D,20200624,000000,75.8444,75.9242,75.4913,75.8794,2865.8431713232,0
+FAD.US,D,20200625,000000,75.4315,76.7513,75.4315,76.7513,2781.6421127744,0
+FAD.US,D,20200626,000000,76.4541,76.4569,75.3835,75.3835,3281.8364962967,0
+FAD.US,D,20200629,000000,75.5312,76.1886,75.5312,76.047,1735.1432422387,0
+FAD.US,D,20200630,000000,77.1334,77.5334,76.9448,77.5334,27901.624579847,0
+FAD.US,D,20200701,000000,77.3708,78.2477,77.3708,78.1609,4630.0558266323,0
+FAD.US,D,20200702,000000,78.9132,78.979,78.3475,78.4831,4101.7944235938,0
+FAD.US,D,20200706,000000,80.0155,80.0155,79.1725,79.4359,3300.8819738256,0
+FAD.US,D,20200707,000000,79.5516,79.5516,78.7605,78.7605,2691.4266929006,0
+FAD.US,D,20200708,000000,79.2224,79.819,79.1476,79.7162,3410.1428712282,0
+FAD.US,D,20200709,000000,79.5995,79.809,78.128,79.5456,4198.0242047924,0
+FAD.US,D,20200710,000000,79.2962,79.6194,79.1595,79.6194,4703.2305560855,0
+FAD.US,D,20200713,000000,80.2928,80.4833,77.6372,77.6372,5092.1592550968,0
+FAD.US,D,20200714,000000,77.2371,78.8353,77.2371,78.8353,8763.926843959,0
+FAD.US,D,20200715,000000,79.7571,80.4365,79.3491,80.3417,2633.2878667597,0
+FAD.US,D,20200716,000000,79.6294,79.825,79.3032,79.825,672.60607483661,0
+FAD.US,D,20200717,000000,79.9666,80.6101,79.8978,80.6101,1076.5706771602,0
+FAD.US,D,20200720,000000,80.1172,81.888,80.1172,81.7693,4952.8265510696,0
+FAD.US,D,20200721,000000,82.0007,82.0466,81.6196,81.6196,1874.475946266,0
+FAD.US,D,20200722,000000,81.7992,82.1165,81.6765,82.1165,2499.9695240574,0
+FAD.US,D,20200723,000000,81.8192,82.8238,81.0909,81.2615,5947.2009567893,0
+FAD.US,D,20200724,000000,80.1272,80.3167,80.1272,80.3167,1302.1092268446,0
+FAD.US,D,20200727,000000,80.3467,81.6974,80.3467,81.6974,3428.185955203,0
+FAD.US,D,20200728,000000,81.2017,81.4481,80.5761,80.5761,1786.2653135005,0
+FAD.US,D,20200729,000000,80.7637,82.2242,80.7637,82.2242,2332.5698005138,0
+FAD.US,D,20200730,000000,81.3803,82.6222,81.2017,82.6222,4104.8016042562,0
+FAD.US,D,20200731,000000,82.9325,82.9325,81.6316,82.5355,13272.693050539,0
+FAD.US,D,20200803,000000,83.3355,84.2085,83.3355,84.1147,7306.4466162206,0
+FAD.US,D,20200804,000000,84.1625,84.3043,83.8682,84.2953,8552.4218040327,0
+FAD.US,D,20200805,000000,84.3351,85.3257,84.3351,85.2001,19007.386573847,0
+FAD.US,D,20200806,000000,84.6224,85.1422,84.5586,85.1422,2449.8498463497,0
+FAD.US,D,20200807,000000,84.7532,85.0514,84.7532,84.8978,1207.8842327543,0
+FAD.US,D,20200810,000000,84.395,84.395,83.6687,83.998,5882.0453757693,0
+FAD.US,D,20200811,000000,83.9182,84.4039,83.569,84.2453,1511.6094796626,0
+FAD.US,D,20200812,000000,83.9182,84.3691,83.9182,84.2553,4141.8901657599,0
+FAD.US,D,20200813,000000,84.4639,85.0614,84.4639,84.846,2355.6248522594,0
+FAD.US,D,20200814,000000,84.5137,84.7282,84.1875,84.3251,7418.7146942858,0
+FAD.US,D,20200817,000000,85.1671,85.4415,85.1412,85.4415,2380.6846911132,0
+FAD.US,D,20200818,000000,85.1981,85.4804,85.1981,85.3996,2453.8594205663,0
+FAD.US,D,20200819,000000,85.668,85.7856,85.1492,85.1492,3017.2045980003,0
+FAD.US,D,20200820,000000,85.0165,85.5891,84.9866,85.4035,5821.9017625202,0
+FAD.US,D,20200821,000000,85.1831,85.1831,84.9208,85.0963,3320.9298449086,0
+FAD.US,D,20200824,000000,85.2989,85.2989,84.8958,85.228,2073.9522635424,0
+FAD.US,D,20200825,000000,85.3297,85.7358,85.1133,85.7358,1787.2677070547,0
+FAD.US,D,20200826,000000,85.4993,86.4231,85.4993,86.3703,1997.7703534268,0
+FAD.US,D,20200827,000000,86.495,86.7194,85.9582,86.4341,4903.7092669161,0
+FAD.US,D,20200828,000000,86.7852,86.9818,86.7852,86.9818,8025.1627945483,0
+FAD.US,D,20200831,000000,86.9818,87.3799,86.9618,87.2063,3976.4952293246,0
+FAD.US,D,20200901,000000,87.0855,88.4104,87.0855,88.3455,9164.8842656202,0
+FAD.US,D,20200902,000000,88.6518,89.4469,88.2437,89.4469,4650.1036977154,0
+FAD.US,D,20200903,000000,86.0022,86.0022,84.833,85.0115,31610.480730212,0
+FAD.US,D,20200904,000000,83.987,84.1256,80.4863,83.8632,61996.03653725,0
+FAD.US,D,20200908,000000,81.9968,82.8338,81.4949,82.0855,7002.7213693123,0
+FAD.US,D,20200909,000000,82.709,83.7116,82.709,83.7116,3359.0207999664,0
+FAD.US,D,20200910,000000,84.5137,84.7232,82.6143,82.736,5147.2909005752,0
+FAD.US,D,20200911,000000,83.151,83.151,81.8122,81.9868,1447.4562921968,0
+FAD.US,D,20200914,000000,82.9814,84.2145,82.9814,84.1456,2828.7546098195,0
+FAD.US,D,20200915,000000,85.0315,85.2489,84.843,85.1103,5152.302868346,0
+FAD.US,D,20200916,000000,85.673,85.8326,85.0624,85.0624,3481.3128135731,0
+FAD.US,D,20200917,000000,83.2407,84.0648,83.2407,84.0648,1707.0762227224,0
+FAD.US,D,20200918,000000,84.4049,84.4249,83.0712,83.0712,1551.7052218287,0
+FAD.US,D,20200921,000000,81.6496,83.1649,81.6496,83.1649,63923.639341886,0
+FAD.US,D,20200922,000000,83.5989,84.5337,83.0821,84.4199,36683.59450778,0
+FAD.US,D,20200923,000000,84.1067,84.2234,82.4037,82.4037,1001.3911605988,0
+FAD.US,D,20200924,000000,81.4591,82.8796,81.4591,82.1284,3681.7915244037,0
+FAD.US,D,20200925,000000,82.1563,83.8444,82.1563,83.8444,1367.2648078646,0
+FAD.US,D,20200928,000000,85.4215,85.5812,85.0744,85.4205,4465.6632837513,0
+FAD.US,D,20200929,000000,85.6201,85.8506,85.5442,85.5442,1469.5089503882,0
+FAD.US,D,20200930,000000,86.2415,86.497,85.0843,85.6909,4167.9523981678,0
+FAD.US,D,20201001,000000,86.6466,87.2143,86.4471,87.0656,24482.460166631,0
+FAD.US,D,20201002,000000,86.2745,86.9788,86.2745,86.869,15427.839191967,0
+FAD.US,D,20201005,000000,88.0812,88.4932,88.0812,88.4932,846.02015970506,0
+FAD.US,D,20201006,000000,88.8074,89.4659,88.1899,88.1899,3077.3482112495,0
+FAD.US,D,20201007,000000,89.0868,89.6494,89.0868,89.6205,1871.4687656035,0
+FAD.US,D,20201008,000000,89.847,89.9517,89.6664,89.9328,3067.3242757079,0
+FAD.US,D,20201009,000000,90.8286,91.1767,90.8286,91.1767,2594.1945181478,0
+FAD.US,D,20201012,000000,91.4571,92.0557,91.4571,91.8362,29094.472909289,0
+FAD.US,D,20201013,000000,91.8452,92.5275,91.7065,92.4417,4602.9912006702,0
+FAD.US,D,20201014,000000,92.4956,92.5116,91.3274,91.4521,19732.1171135,0
+FAD.US,D,20201015,000000,89.853,91.9729,89.853,91.6876,7116.9942344857,0
+FAD.US,D,20201016,000000,92.5814,92.5814,91.5998,91.5998,6956.6112658213,0
+FAD.US,D,20201019,000000,91.9858,92.0078,90.6101,90.6101,2396.7229879796,0
+FAD.US,D,20201020,000000,91.2675,91.2675,90.3597,90.3597,3125.4631018488,0
+FAD.US,D,20201021,000000,90.8036,90.8036,89.5487,89.6664,4110.8159655811,0
+FAD.US,D,20201022,000000,89.5556,89.84,88.7346,89.824,3329.951386896,0
+FAD.US,D,20201023,000000,89.814,90.4156,89.6973,90.3957,3377.0638839412,0
+FAD.US,D,20201026,000000,89.9248,89.9248,87.9216,88.964,3976.4952293246,0
+FAD.US,D,20201027,000000,89.406,89.6324,89.0818,89.1117,4887.6709700496,0
+FAD.US,D,20201028,000000,86.7654,87.2312,86.5668,86.8212,18527.240061409,0
+FAD.US,D,20201029,000000,87.0556,87.6332,86.5369,87.5335,11005.278831045,0
+FAD.US,D,20201030,000000,86.2395,86.2395,84.5536,84.785,8587.5055784281,0
+FAD.US,D,20201102,000000,86.06,86.1179,85.0345,85.6161,1546.693254058,0
+FAD.US,D,20201103,000000,86.6766,88.1411,86.6766,88.1261,1873.4735527118,0
+FAD.US,D,20201104,000000,90.7198,91.4162,90.4465,90.8516,5683.5714520471,0
+FAD.US,D,20201105,000000,92.5415,93.2009,92.5415,93.2009,33836.796813986,0
+FAD.US,D,20201106,000000,93.2987,93.8733,93.1041,93.581,7106.9702989442,0
+FAD.US,D,20201109,000000,96.9929,96.9929,90.677,90.677,4737.3119369267,0
+FAD.US,D,20201110,000000,90.1213,90.2111,88.4193,90.1023,6354.1727397754,0
+FAD.US,D,20201111,000000,91.487,92.0826,91.2875,92.0826,7407.6883651901,0
+FAD.US,D,20201112,000000,92.1295,92.1743,91.2975,91.3623,2860.8312035524,0
+FAD.US,D,20201113,000000,92.0327,92.4617,91.8282,91.9439,11077.451166944,0
+FAD.US,D,20201116,000000,92.731,92.74,92.1923,92.6602,4975.8816028151,0
+FAD.US,D,20201117,000000,92.3719,93.2587,92.0527,93.1331,4253.1558502708,0
+FAD.US,D,20201118,000000,92.7978,93.3525,92.3071,92.3071,2446.8426656873,0
+FAD.US,D,20201119,000000,92.4567,93.608,92.4567,93.4792,1894.523817349,0
+FAD.US,D,20201120,000000,93.6378,94.1785,93.6378,94.0409,8666.6946692062,0
+FAD.US,D,20201123,000000,94.1087,94.6904,94.1087,94.6414,1324.161885036,0
+FAD.US,D,20201124,000000,94.837,94.837,94.4928,94.5786,1915.5740819862,0
+FAD.US,D,20201125,000000,94.841,95.0525,94.7562,95.0525,2554.0987759816,0
+FAD.US,D,20201127,000000,96.0211,96.4721,96.0211,96.4721,1057.5251996313,0
+FAD.US,D,20201130,000000,96.6038,96.6038,95.9274,96.4661,2745.5559448248,0
+FAD.US,D,20201201,000000,96.3344,97.0377,96.3344,96.9031,3451.2410069485,0
+FAD.US,D,20201202,000000,95.8126,96.3145,95.8126,96.0451,12259.27316729,0
+FAD.US,D,20201203,000000,96.5439,97.5036,96.5439,97.3919,2743.5511577165,0
+FAD.US,D,20201204,000000,97.8248,98.2419,97.8089,98.1171,10700.551190582,0
+FAD.US,D,20201207,000000,98.3636,98.7965,98.3636,98.7118,2621.2591441099,0
+FAD.US,D,20201208,000000,98.8943,99.7712,98.8943,99.7712,2523.0245758029,0
+FAD.US,D,20201209,000000,99.831,99.831,97.4896,98.2359,4444.613019114,0
+FAD.US,D,20201210,000000,99.0689,99.4918,99.0689,99.3721,2052.9019989052,0
+FAD.US,D,20201211,000000,99.3721,99.6914,99.3721,99.6316,2070.9450828799,0
+FAD.US,D,20201214,000000,101.068,101.178,100.33,100.33,11469.387046617,0
+FAD.US,D,20201215,000000,100.699,101.667,100.699,101.667,3959.454538904,0
+FAD.US,D,20201216,000000,101.557,102.265,101.557,101.787,4014.5861843824,0
+FAD.US,D,20201217,000000,103.193,103.583,103.123,103.493,3885.2774158967,0
+FAD.US,D,20201218,000000,104.151,104.39,103.641,103.641,4354.3975992403,0
+FAD.US,D,20201221,000000,102.235,104.51,102.235,104.49,3770.0021571691,0
+FAD.US,D,20201222,000000,105.149,105.986,105.119,105.946,3660.7412597665,0
+FAD.US,D,20201223,000000,105.657,106.126,105.657,105.677,2718.4913188627,0
+FAD.US,D,20201224,000000,105.617,106.116,105.358,105.358,2213.2849675696,0
+FAD.US,D,20201228,000000,106.605,106.605,104.301,104.301,4370.4358961067,0
+FAD.US,D,20201229,000000,104.201,104.201,102.036,102.754,4585.9505102496,0
+FAD.US,D,20201230,000000,103.443,103.901,103.443,103.671,7504.9205399429,0
+FAD.US,D,20201231,000000,103.901,103.901,103.083,103.363,2399.7301686421,0
+FAD.US,D,20210104,000000,103.901,103.901,101.417,101.896,4993.9246867898,0
+FAD.US,D,20210105,000000,101.567,103.801,101.567,103.563,4059.6938943193,0
+FAD.US,D,20210106,000000,103.153,105.487,103.063,104.589,3097.3960823325,0
+FAD.US,D,20210107,000000,106.186,107.662,106.186,107.662,2925.9867845724,0
+FAD.US,D,20210108,000000,108.57,109.049,106.974,108.201,14022.483429045,0
+FAD.US,D,20210111,000000,106.914,108.79,106.914,108.29,6166.7251451488,0
+FAD.US,D,20210112,000000,108.94,109.558,108.94,109.558,6349.1607720046,0
+FAD.US,D,20210113,000000,109.228,109.558,109.049,109.049,4201.0313854549,0
+FAD.US,D,20210114,000000,109.997,110.705,109.937,109.937,9221.0183046527,0
+FAD.US,D,20210115,000000,109.897,109.897,108.7,108.7,3018.2069915544,0
+FAD.US,D,20210119,000000,109.548,110.206,109.548,110.206,5646.4828905434,0
+FAD.US,D,20210120,000000,111.064,111.533,110.805,111.194,2699.4458413338,0
+FAD.US,D,20210121,000000,110.934,111.054,110.595,110.795,3823.1290155392,0
+FAD.US,D,20210122,000000,110.246,111.214,110.206,111.214,2480.9240465285,0
+FAD.US,D,20210125,000000,111.393,112.111,109.777,110.845,4699.2209818689,0
+FAD.US,D,20210126,000000,110.974,110.974,109.408,109.408,2494.9575562866,0
+FAD.US,D,20210127,000000,106.395,108.211,105.817,106.365,26270.73026724,0
+FAD.US,D,20210128,000000,107.443,108.42,106.954,107.832,3128.4702825113,0
+FAD.US,D,20210129,000000,107.702,108.042,105.487,106.246,5438.9874248337,0
+FAD.US,D,20210201,000000,106.964,108.68,106.585,108.68,1813.3299394626,0
+FAD.US,D,20210202,000000,109.927,110.885,109.837,110.745,6313.0746040551,0
+FAD.US,D,20210203,000000,109.897,110.885,109.887,110.575,15959.107775668,0
+FAD.US,D,20210204,000000,110.466,112.301,110.466,112.211,3451.2410069485,0
+FAD.US,D,20210205,000000,113.269,113.687,113.119,113.687,4226.0912243087,0
+FAD.US,D,20210208,000000,115.444,115.444,114.815,115.424,13601.478136301,0
+FAD.US,D,20210209,000000,115.663,116.352,115.663,115.982,3796.0643895771,0
+FAD.US,D,20210210,000000,117.05,117.05,114.486,115.713,3913.344435413,0
+FAD.US,D,20210211,000000,116.691,117.21,115.763,116.571,5455.0257217002,0
+FAD.US,D,20210212,000000,116.95,117.578,115.923,117.578,2532.0461177903,0
+FAD.US,D,20210216,000000,118.656,118.656,116.292,116.75,4641.082155728,0
+FAD.US,D,20210217,000000,116.651,116.651,114.047,115.035,3380.0710646036,0
+FAD.US,D,20210218,000000,114.117,114.715,113.449,114.317,4124.8494753393,0
+FAD.US,D,20210219,000000,115.354,116.481,115.354,115.723,5189.3914298497,0
+FAD.US,D,20210222,000000,114.975,114.975,112.561,112.561,30770.474931832,0
+FAD.US,D,20210223,000000,110.795,111.483,108.96,111.483,17957.88052265,0
+FAD.US,D,20210224,000000,111.024,112.979,111.024,112.77,10224.41425236,0
+FAD.US,D,20210225,000000,111.453,111.453,108.6,108.6,17149.951318003,0
+FAD.US,D,20210226,000000,108.74,110.156,107.892,109.598,2830.7593969278,0
+FAD.US,D,20210301,000000,111.343,112.979,111.343,112.909,24121.598487136,0
+FAD.US,D,20210302,000000,112.411,112.411,110.865,110.865,4095.7800622688,0
+FAD.US,D,20210303,000000,108.6,108.84,107.004,107.004,2497.9647369491,0
+FAD.US,D,20210304,000000,106.665,106.665,103.383,103.383,10112.146174295,0
+FAD.US,D,20210305,000000,104.529,104.969,100.898,104.969,3099.4008694408,0
+FAD.US,D,20210308,000000,105.557,106.166,103.033,103.033,5581.3273095235,0
+FAD.US,D,20210309,000000,106.595,106.934,106.485,106.625,3793.0572089147,0
+FAD.US,D,20210310,000000,108.072,108.072,106.994,107.114,1685.0235645311,0
+FAD.US,D,20210311,000000,108.72,110.236,108.72,110.236,2323.5482585265,0
+FAD.US,D,20210312,000000,109.208,109.947,108.58,109.947,2652.3333442886,0
+FAD.US,D,20210315,000000,109.658,111.304,109.658,111.304,32692.063375144,0
+FAD.US,D,20210316,000000,111.034,111.224,109.827,110.286,1961.6841854773,0
+FAD.US,D,20210317,000000,109.318,111.044,108.7,111.044,2180.2059802826,0
+FAD.US,D,20210318,000000,108.77,109.368,107.024,107.024,5471.0640185666,0
+FAD.US,D,20210319,000000,107.363,108.62,107.363,108.39,3113.434379199,0
+FAD.US,D,20210322,000000,108.84,109.847,108.42,109.059,8390.0340482599,0
+FAD.US,D,20210323,000000,108.52,108.57,106.615,106.615,12981.998919834,0
+FAD.US,D,20210324,000000,107.453,107.453,104.181,104.351,2715.4841382003,0
+FAD.US,D,20210325,000000,102.655,105.447,102.375,105.168,12634.168356544,0
+FAD.US,D,20210326,000000,106.156,106.994,105.517,106.994,10480.024608669,0
+FAD.US,D,20210329,000000,106.864,106.864,105.089,105.119,1674.9996289895,0
+FAD.US,D,20210330,000000,104.529,105.737,104.529,105.667,1496.5735763503,0
+FAD.US,D,20210331,000000,107.872,108.47,107.842,107.902,17087.802917644,0
+FAD.US,D,20210401,000000,109.198,109.847,109.198,109.758,2288.4644841311,0
+FAD.US,D,20210405,000000,110.895,110.895,109.837,110.456,10780.742674915,0
+FAD.US,D,20210406,000000,110.595,111.433,110.595,110.845,6360.1871011003,0
+FAD.US,D,20210407,000000,110.536,110.536,109.648,109.648,1963.6889725856,0
+FAD.US,D,20210408,000000,110.555,111.134,110.256,111.134,1676.0020225437,0
+FAD.US,D,20210409,000000,111.084,111.363,110.206,111.363,2380.6846911132,0
+FAD.US,D,20210412,000000,110.326,111.114,110.326,111.074,2702.4530219963,0
+FAD.US,D,20210413,000000,111.473,111.783,110.875,111.783,3187.6115022063,0
+FAD.US,D,20210414,000000,112.85,113.079,111.453,111.623,6514.5557084398,0
+FAD.US,D,20210415,000000,112.451,112.651,112.311,112.551,11724.997402926,0
+FAD.US,D,20210416,000000,112.431,112.919,112.291,112.869,2596.1993052561,0
+FAD.US,D,20210419,000000,112.76,112.76,110.516,111.104,5733.6911297547,0
+FAD.US,D,20210420,000000,110.545,110.545,108.84,109.388,3617.6383369379,0
+FAD.US,D,20210421,000000,110.256,111.383,110.256,111.383,2909.9484877059,0
+FAD.US,D,20210422,000000,111.952,112.83,111.343,111.343,2384.6942653298,0
+FAD.US,D,20210423,000000,112.171,113.509,112.171,113.509,2286.4596970228,0
+FAD.US,D,20210426,000000,113.509,115.005,113.509,114.815,2908.9460941518,0
+FAD.US,D,20210427,000000,115.364,115.364,114.695,114.825,3696.827427716,0
+FAD.US,D,20210428,000000,114.865,114.865,114.297,114.675,2858.8264164441,0
+FAD.US,D,20210429,000000,114.367,114.367,113.419,113.579,3845.1816737306,0
+FAD.US,D,20210430,000000,112.79,112.79,112.032,112.161,3671.7675888621,0
+FAD.US,D,20210503,000000,113.219,113.219,111.653,111.653,2122.0671541417,0
+FAD.US,D,20210504,000000,110.416,110.416,108.55,109.937,2402.7373493046,0
+FAD.US,D,20210505,000000,111.044,111.044,109.518,109.718,7274.3700224877,0
+FAD.US,D,20210506,000000,107.762,108.9,107.453,108.9,4497.7398774842,0
+FAD.US,D,20210507,000000,109.039,111.044,109.039,110.366,3052.2883723956,0
+FAD.US,D,20210510,000000,111.244,111.244,107.782,107.782,2026.8397664972,0
+FAD.US,D,20210511,000000,106.226,107.842,104.549,107.622,33974.124730905,0
+FAD.US,D,20210512,000000,107.293,107.293,104.081,104.081,1843.4017460872,0
+FAD.US,D,20210513,000000,105.368,105.368,104.51,104.899,1216.9057747416,0
+FAD.US,D,20210514,000000,106.216,107.792,105.946,107.572,5214.4512687035,0
+FAD.US,D,20210517,000000,107.862,107.862,106.665,107.373,3951.4353904708,0
+FAD.US,D,20210518,000000,108.43,108.43,107.303,107.303,1554.7124024912,0
+FAD.US,D,20210519,000000,105.168,106.565,105.168,106.405,1731.1336680221,0
+FAD.US,D,20210520,000000,107.922,108.61,107.912,108.61,1795.2868554879,0
+FAD.US,D,20210521,000000,109.598,109.598,108.26,108.26,5093.161648651,0
+FAD.US,D,20210524,000000,108.6,110.056,108.6,110.056,5173.3531329832,0
+FAD.US,D,20210525,000000,110.366,110.366,109.458,109.548,4385.471799419,0
+FAD.US,D,20210526,000000,110.456,111.124,110.456,111.094,2274.430974373,0
+FAD.US,D,20210527,000000,111.753,112.281,111.194,112.231,3070.3314563704,0
+FAD.US,D,20210528,000000,113.049,113.049,112.082,112.082,2486.9384078534,0
+FAD.US,D,20210601,000000,112.022,112.79,111.743,112.79,3691.8154599452,0
+FAD.US,D,20210602,000000,113.199,113.449,112.211,113.389,5677.5570907221,0
+FAD.US,D,20210603,000000,112.391,112.82,112.181,112.181,4111.8183591353,0
+FAD.US,D,20210604,000000,113.029,113.139,112.939,113.109,3612.6263691671,0
+FAD.US,D,20210607,000000,113.569,114.506,113.569,114.506,4003.5598552868,0
+FAD.US,D,20210608,000000,114.426,115.523,114.426,115.394,2567.1298921856,0
+FAD.US,D,20210609,000000,115.294,115.484,114.556,114.556,2520.0173951404,0
+FAD.US,D,20210610,000000,114.357,114.795,114.357,114.685,2173.1892254035,0
+FAD.US,D,20210611,000000,115.234,115.234,114.885,115.184,1595.8105382114,0
+FAD.US,D,20210614,000000,115.982,115.982,115.733,115.733,1521.6334152041,0
+FAD.US,D,20210615,000000,114.965,115.374,114.965,115.264,896.13983741271,0
+FAD.US,D,20210616,000000,115.344,115.344,114.377,114.815,2289.4668776853,0
+FAD.US,D,20210617,000000,115.244,115.244,113.907,115.174,5898.0836726358,0
+FAD.US,D,20210618,000000,114.207,114.207,113.589,113.589,1223.9225296207,0
+FAD.US,D,20210621,000000,114.297,114.975,114.297,114.975,759.81431404791,0
+FAD.US,D,20210622,000000,115.005,116.382,115.005,116.382,879.09914699211,0
+FAD.US,D,20210623,000000,116.97,117.27,116.72,116.98,2831.761790482,0
+FAD.US,D,20210624,000000,117.748,118.218,117.698,118.218,3289.8556447299,0
+FAD.US,D,20210625,000000,118.936,118.936,118.326,118.496,3866.2319383678,0
+FAD.US,D,20210628,000000,118.636,119.164,118.636,119.164,1989.7512049935,0
+FAD.US,D,20210629,000000,119.554,119.734,119.274,119.404,30992.0039073,0
+FAD.US,D,20210630,000000,119.963,119.963,118.946,119.115,2852.8120551192,0
+FAD.US,D,20210701,000000,118.956,119.294,118.956,119.274,9594.9111003518,0
+FAD.US,D,20210702,000000,119.095,119.324,118.796,119.154,1777.2437715131,0
+FAD.US,D,20210706,000000,118.476,118.696,118.376,118.696,9618.9685456514,0
+FAD.US,D,20210707,000000,118.526,118.646,117.28,117.968,21952.418835949,0
+FAD.US,D,20210708,000000,116.461,117.02,115.773,117.02,1305.1164075071,0
+FAD.US,D,20210709,000000,116.83,118.386,116.83,118.346,2403.7397428587,0
+FAD.US,D,20210712,000000,118.326,118.326,118.326,118.326,427.01965406914,0
+FAD.US,D,20210713,000000,117.858,118.018,117.379,117.558,2569.1346792939,0
+FAD.US,D,20210714,000000,117.329,117.389,115.633,115.733,18373.873847623,0
+FAD.US,D,20210715,000000,114.925,115.723,113.977,115.005,6901.4796203429,0
+FAD.US,D,20210716,000000,115.982,115.982,114.147,114.257,5368.819876043,0
+FAD.US,D,20210719,000000,112.989,113.867,112.311,113.628,4920.7499573367,0
+FAD.US,D,20210720,000000,114.277,116.81,114.277,116.461,4767.3837435513,0
+FAD.US,D,20210721,000000,116.86,117.948,116.86,117.948,27963.772980204,0
+FAD.US,D,20210722,000000,117.508,117.898,117.498,117.828,11895.404307132,0
+FAD.US,D,20210723,000000,118.556,119.095,118.128,118.986,7856.7606774506,0
+FAD.US,D,20210726,000000,119.194,119.194,118.586,118.736,8553.4241975869,0
+FAD.US,D,20210727,000000,118.237,118.237,116.481,117.28,10398.830730783,0
+FAD.US,D,20210728,000000,118.237,119.454,118.038,119.454,4690.1994398815,0
+FAD.US,D,20210729,000000,119.374,120.312,119.374,119.813,6227.8711519521,0
+FAD.US,D,20210730,000000,119.474,119.993,119.125,119.125,6964.6304142545,0
+FAD.US,D,20210802,000000,119.863,119.863,118.916,118.916,3713.8681181366,0
+FAD.US,D,20210803,000000,119.784,120.102,118.456,120.102,29475.382459867,0
+FAD.US,D,20210804,000000,120.302,120.561,120.043,120.232,61974.986272612,0
+FAD.US,D,20210805,000000,121.02,121.369,120.631,121.349,55784.203682164,0
+FAD.US,D,20210806,000000,121.958,121.958,120.522,121.18,12540.945756007,0
+FAD.US,D,20210809,000000,120.821,121.599,120.821,121.429,19678.99025513,0
+FAD.US,D,20210810,000000,121.898,121.898,120.661,120.691,9396.4371766295,0
+FAD.US,D,20210811,000000,121.469,121.469,119.823,120.382,13079.231094588,0
+FAD.US,D,20210812,000000,120.591,120.99,120.462,120.901,2030.8493407138,0
+FAD.US,D,20210813,000000,121.399,121.399,120.352,120.452,4372.440683215,0
+FAD.US,D,20210816,000000,119.953,120.062,119.654,119.963,3633.6766338043,0
+FAD.US,D,20210817,000000,119.694,119.694,118.078,118.666,18038.072006982,0
+FAD.US,D,20210818,000000,118.986,118.986,117.658,117.658,5917.1291501647,0
+FAD.US,D,20210819,000000,122.955,122.955,116.471,117.27,49003.011288319,0
+FAD.US,D,20210820,000000,117.488,118.646,117.488,118.616,4597.9792328994,0
+FAD.US,D,20210823,000000,120.013,120.442,120.013,120.262,4042.6532038987,0
+FAD.US,D,20210824,000000,120.831,121.399,120.831,121.29,14214.942991442,0
+FAD.US,D,20210825,000000,121.609,122.367,121.609,122.078,2541.0676597777,0
+FAD.US,D,20210826,000000,122.137,122.137,121.329,121.459,3424.1763809864,0
+FAD.US,D,20210827,000000,121.739,123.495,121.739,123.235,3757.9734345193,0
+FAD.US,D,20210830,000000,123.305,124.053,123.305,123.664,6804.24744559,0
+FAD.US,D,20210831,000000,122.985,123.525,122.985,123.485,18009.002593911,0
+FAD.US,D,20210901,000000,123.863,124.223,123.215,123.913,7288.4035322459,0
+FAD.US,D,20210902,000000,124.492,124.671,124.373,124.582,3267.8029865385,0
+FAD.US,D,20210903,000000,124.442,125.011,124.213,125.011,3273.8173478634,0
+FAD.US,D,20210907,000000,125.24,125.24,124.073,124.093,4422.5603609227,0
+FAD.US,D,20210908,000000,124.063,124.063,123.145,123.145,2382.6894782215,0
+FAD.US,D,20210909,000000,123.325,124.103,122.747,124.103,1205.879445646,0
+FAD.US,D,20210910,000000,124.063,124.063,122.437,122.437,3402.123722795,0
+FAD.US,D,20210913,000000,121.878,121.878,121.569,121.869,1809.320365246,0
+FAD.US,D,20210914,000000,122.617,122.617,121.18,121.18,1433.4227824387,0
+FAD.US,D,20210915,000000,121.579,122.547,121.579,122.547,864.06324367982,0
+FAD.US,D,20210916,000000,121.918,122.895,121.918,122.846,2901.9293392727,0
+FAD.US,D,20210917,000000,123.045,123.045,121.869,122.307,1192.848329442,0
+FAD.US,D,20210920,000000,119.684,119.764,118.446,118.836,21300.86302575,0
+FAD.US,D,20210921,000000,120.372,120.372,119.244,120.132,3209.6641603977,0
+FAD.US,D,20210922,000000,121.18,122.177,121.06,121.729,9325.2672342846,0
+FAD.US,D,20210923,000000,122.806,123.873,122.767,123.654,2246.3639548567,0
+FAD.US,D,20210924,000000,123.035,123.085,122.885,122.885,1301.1068332905,0
+FAD.US,D,20210927,000000,123.165,123.165,122.167,122.167,3451.2410069485,0
+FAD.US,D,20210928,000000,121.988,121.988,118.836,119.045,4274.2061149081,0
+FAD.US,D,20210929,000000,119.734,119.734,118.486,118.486,5513.1645478411,0
+FAD.US,D,20210930,000000,119.404,119.404,117.748,117.828,14224.966926984,0
+FAD.US,D,20211001,000000,118.356,119.184,116.561,118.656,23184.360514003,0
+FAD.US,D,20211004,000000,117.16,117.16,115.982,116.252,2069.9426893258,0
+FAD.US,D,20211005,000000,117.449,117.788,116.74,117.788,2120.0623670334,0
+FAD.US,D,20211006,000000,116.461,117.508,116.242,117.508,4101.7944235938,0
+FAD.US,D,20211007,000000,118.218,120.272,118.218,119.604,3015.199810892,0
+FAD.US,D,20211008,000000,120.152,120.152,118.366,118.366,1798.2940361503,0
+FAD.US,D,20211011,000000,118.776,118.806,117.908,117.908,20612.218654047,0
+FAD.US,D,20211012,000000,118.316,118.656,118.158,118.396,1990.7535985477,0
+FAD.US,D,20211013,000000,118.446,119.254,118.376,119.254,13750.83477587,0
+FAD.US,D,20211014,000000,120.232,121.03,120.232,120.831,1219.9129554041,0
+FAD.US,D,20211015,000000,122.207,122.207,121.809,121.809,1052.5132318606,0
+FAD.US,D,20211018,000000,120.791,121.998,120.791,121.998,4591.9648715745,0
+FAD.US,D,20211019,000000,122.617,123.235,122.617,122.687,2686.4147251298,0
+FAD.US,D,20211020,000000,123.095,123.335,123.095,123.175,1258.0039104619,0
+FAD.US,D,20211021,000000,123.255,124.023,123.255,123.983,33761.617297424,0
+FAD.US,D,20211022,000000,124.243,124.741,123.843,123.843,3890.2893836675,0
+FAD.US,D,20211025,000000,124.631,125.33,124.631,125.25,1990.7535985477,0
+FAD.US,D,20211026,000000,125.32,125.32,124.731,124.841,2005.78950186,0
+FAD.US,D,20211027,000000,124.552,124.741,123.125,123.125,2709.4697768753,0
+FAD.US,D,20211028,000000,123.205,124.961,123.205,124.871,2996.1543333631,0
+FAD.US,D,20211029,000000,125.071,125.669,125.071,125.669,2117.055186371,0
+FAD.US,D,20211101,000000,126.527,127.086,126.378,126.956,44537.348004568,0
+FAD.US,D,20211102,000000,127.774,128.014,127.544,127.974,20882.864913668,0
+FAD.US,D,20211103,000000,128.014,129.141,127.465,128.922,14500.625154376,0
+FAD.US,D,20211104,000000,129.041,129.869,128.952,129.33,10096.107877428,0
+FAD.US,D,20211105,000000,130.388,130.388,129.141,129.59,1724.116913143,0
+FAD.US,D,20211108,000000,130.707,130.957,130.528,130.528,3993.5359197452,0
+FAD.US,D,20211109,000000,130.977,130.977,130.079,130.627,13832.028653756,0
+FAD.US,D,20211110,000000,129.829,130.049,127.554,128.144,5171.3483458749,0
+FAD.US,D,20211111,000000,128.602,129.34,128.602,129.151,6854.3671232977,0
+FAD.US,D,20211112,000000,129.38,130.089,129.38,130.089,3488.3295684522,0
+FAD.US,D,20211115,000000,130.627,130.627,129.54,129.54,1977.7224823437,0
+FAD.US,D,20211116,000000,129.799,130.977,129.799,130.887,3264.7958058761,0
+FAD.US,D,20211117,000000,130.887,130.887,129.25,129.74,3251.7646896721,0
+FAD.US,D,20211118,000000,130.558,130.558,129.77,129.799,1039.4821156566,0
+FAD.US,D,20211119,000000,129.63,129.63,129.26,129.3,1260.0086975702,0
+FAD.US,D,20211122,000000,129.54,129.54,127.594,129.051,5478.0807734457,0
+FAD.US,D,20211123,000000,127.894,127.894,125.998,126.667,2816.7258871697,0
+FAD.US,D,20211124,000000,126.198,127.594,126.118,127.226,2854.8168422275,0
+FAD.US,D,20211126,000000,124.791,125.689,123.973,125.021,2973.0992816176,0
+FAD.US,D,20211129,000000,125.679,126.228,125.539,125.939,17522.841720147,0
+FAD.US,D,20211130,000000,125.151,125.34,122.517,122.777,13740.810840329,0
+FAD.US,D,20211201,000000,124.452,124.811,121.998,122.447,19109.630716371,0
+FAD.US,D,20211202,000000,120.292,122.527,119.674,122.447,3586.5641367591,0
+FAD.US,D,20211203,000000,123.455,123.455,118.476,119.624,30475.771226912,0
+FAD.US,D,20211206,000000,120.442,121.12,119.774,120.462,4044.657991007,0
+FAD.US,D,20211207,000000,124.163,124.851,124.153,124.373,6427.3474692285,0
+FAD.US,D,20211208,000000,124.492,125.609,124.233,125.42,2613.2399956767,0
+FAD.US,D,20211209,000000,124.333,124.333,123.615,123.615,2113.0456121544,0
+FAD.US,D,20211210,000000,124.053,124.053,122.357,122.707,4601.9888071161,0
+FAD.US,D,20211213,000000,122.207,122.207,121,121,2877.871893973,0
+FAD.US,D,20211214,000000,120.851,120.941,118.776,119.564,7650.2676052951,0
+FAD.US,D,20211215,000000,118.546,120.332,118.546,119.614,1899.5357851198,0
+FAD.US,D,20211216,000000,123.165,123.165,119.284,119.624,5066.0970226889,0
+FAD.US,D,20211217,000000,119.444,120.482,119.444,120.242,4889.6757571579,0
+FAD.US,D,20211220,000000,117.05,118.246,117.05,118.246,3330.9537804502,0
+FAD.US,D,20211221,000000,119.404,121.359,119.404,121.359,1869.4639784952,0
+FAD.US,D,20211222,000000,122.577,122.607,122.227,122.447,1506.5975118918,0
+FAD.US,D,20211223,000000,123.075,124.143,123.065,123.733,2251.3759226275,0
+FAD.US,D,20211227,000000,124.113,125.679,124.113,125.679,1876.4807333743,0
+FAD.US,D,20211228,000000,125.5,125.889,124.572,125.071,44772.910489794,0
+FAD.US,D,20211229,000000,124.472,124.901,124.213,124.861,1168.7908841423,0
+FAD.US,D,20211230,000000,125.799,125.939,124.951,124.951,4649.1013041612,0
+FAD.US,D,20211231,000000,124.951,125.24,124.761,125.24,3190.6186828687,0
+FAD.US,D,20220103,000000,124.432,124.821,123.245,124.033,28355.708859878,0
+FAD.US,D,20220104,000000,123.713,124.333,122.387,122.955,15471.94450835,0
+FAD.US,D,20220105,000000,122.257,122.796,119.354,119.354,9487.6549900574,0
+FAD.US,D,20220106,000000,118.098,119.813,118.098,119.774,21535.423117422,0
+FAD.US,D,20220107,000000,118.456,118.886,117.24,117.24,5140.2741456962,0
+FAD.US,D,20220110,000000,115.593,116.661,114.337,116.661,17140.929776015,0
+FAD.US,D,20220111,000000,116.182,118.436,116.112,118.436,4412.5364253812,0
+FAD.US,D,20220112,000000,118.326,119.544,117.678,118.456,17508.808210389,0
+FAD.US,D,20220113,000000,118.786,118.786,116.521,116.701,5086.1448937719,0
+FAD.US,D,20220114,000000,115.224,115.723,114.097,115.723,25926.909278165,0
+FAD.US,D,20220118,000000,113.559,113.927,112.441,112.441,21288.8343031,0
+FAD.US,D,20220119,000000,113.259,113.259,111.014,111.014,8203.5888471875,0
+FAD.US,D,20220120,000000,112.681,112.681,109.258,109.258,1618.865589957,0
+FAD.US,D,20220121,000000,107.592,108.52,106.924,107.184,7077.9008858738,0
+FAD.US,D,20220124,000000,104.939,108.73,102.824,108.6,18867.051476266,0
+FAD.US,D,20220125,000000,106.954,107.792,105.368,107.792,8741.8741857676,0
+FAD.US,D,20220126,000000,107.992,108.83,106.944,106.944,3095.3912952242,0
+FAD.US,D,20220127,000000,105.817,106.435,103.851,104.201,12473.785387879,0
+FAD.US,D,20220128,000000,104.081,105.248,103.333,105.248,2312.5219294308,0
+FAD.US,D,20220131,000000,108.26,109.768,108.26,109.768,1802.303610367,0
+FAD.US,D,20220201,000000,109.508,111.214,108.99,111.214,22915.71904149,0
+FAD.US,D,20220202,000000,111.294,111.423,110.486,111.254,23697.586013729,0
+FAD.US,D,20220203,000000,110.446,110.496,108.77,108.77,17872.677070547,0
+FAD.US,D,20220204,000000,108.98,109.807,108.93,109.638,40297.223270501,0
+FAD.US,D,20220207,000000,110.166,110.645,109.478,110.426,6695.9889417415,0
+FAD.US,D,20220208,000000,110.146,111.264,109.528,111.214,7544.0138885549,0
+FAD.US,D,20220209,000000,111.463,113.777,111.463,113.727,9579.8751970395,0
+FAD.US,D,20220210,000000,113.059,114.745,111.713,111.723,10394.821156566,0
+FAD.US,D,20220211,000000,112.511,112.511,109.558,109.578,5950.2081374517,0
+FAD.US,D,20220214,000000,109.388,110.026,108.72,108.84,4067.7130427526,0
+FAD.US,D,20220215,000000,109.268,111.793,109.268,111.793,2317.5338972016,0
+FAD.US,D,20220216,000000,111.513,112.002,110.655,111.783,2529.0389371278,0
+FAD.US,D,20220217,000000,109.598,110.186,108.62,108.64,4359.4095670111,0
+FAD.US,D,20220218,000000,109.079,109.098,107.283,107.732,14971.750124828,0
+FAD.US,D,20220222,000000,106.864,107.224,105.647,107.224,2550.089201765,0
+FAD.US,D,20220223,000000,105.597,106.056,103.881,103.881,3486.3247813439,0
+FAD.US,D,20220224,000000,102.853,106.904,101.846,106.784,7658.2867537283,0
+FAD.US,D,20220225,000000,107.872,109.418,107.872,109.408,2643.3118023013,0
+FAD.US,D,20220228,000000,109.458,109.458,108.26,108.72,1951.6602499357,0
+FAD.US,D,20220301,000000,109.338,109.408,107.612,107.782,15440.870308172,0
+FAD.US,D,20220302,000000,109.218,110.506,109.029,110.386,5369.8222695972,0
+FAD.US,D,20220303,000000,110.186,110.186,108.36,108.36,1806.3131845836,0
+FAD.US,D,20220304,000000,108.32,108.32,106.465,107.074,4912.7308089035,0
+FAD.US,D,20220307,000000,106.296,106.296,103.053,103.053,3395.1069679159,0
+FAD.US,D,20220308,000000,102.754,104.361,102.195,103.103,4050.672352332,0
+FAD.US,D,20220309,000000,105.049,106.685,105.049,106.685,2888.8982230687,0
+FAD.US,D,20220310,000000,104.321,106.006,104.321,106.006,1173.8028519131,0
+FAD.US,D,20220311,000000,105.647,105.647,104.42,104.43,6272.978861889,0
+FAD.US,D,20220314,000000,104.529,104.529,101.996,102.485,2023.8325858347,0
+FAD.US,D,20220315,000000,102.215,104.689,102.215,104.679,3502.3630782103,0
+FAD.US,D,20220316,000000,106.994,108.092,106.375,108.082,5081.1329260012,0
+FAD.US,D,20220317,000000,107.254,110.216,107.254,110.216,8358.9598480812,0
+FAD.US,D,20220318,000000,109.049,111.433,109.049,111.383,3487.327174898,0
+FAD.US,D,20220321,000000,112.341,112.341,110.835,111.074,2609.2304214601,0
+FAD.US,D,20220322,000000,111.613,112.471,111.613,112.371,1563.7339444786,0
+FAD.US,D,20220323,000000,111.473,111.842,110.685,110.685,5023.9964934144,0
+FAD.US,D,20220324,000000,110.506,111.363,110.506,111.363,1851.4208945204,0
+FAD.US,D,20220325,000000,111.057,111.776,111.057,111.674,21741.916189577,0
+FAD.US,D,20220328,000000,111.244,112.464,111.171,112.464,2140.1102381165,0
+FAD.US,D,20220329,000000,113.937,115.324,113.937,115.194,3310.9059093671,0
+FAD.US,D,20220330,000000,115.334,115.334,113.303,113.303,3408.1380841199,0
+FAD.US,D,20220331,000000,113.359,113.677,111.953,111.953,1402.3485822599,0
+FAD.US,D,20220401,000000,112.81,112.81,111.419,111.985,2163.165289862,0
+FAD.US,D,20220404,000000,112.974,113.032,112.471,112.974,3007.1806624588,0
+FAD.US,D,20220405,000000,112.361,112.701,110.802,110.802,1385.3078918393,0
+FAD.US,D,20220406,000000,108.64,109.568,108.144,109.568,4893.6853313746,0
+FAD.US,D,20220407,000000,109.318,109.318,108.042,109.017,5090.1544679885,0
+FAD.US,D,20220408,000000,108.63,109.545,108.63,109.545,2232.3304450986,0
+FAD.US,D,20220411,000000,108.191,108.494,107.862,107.882,63333.229538489,0
+FAD.US,D,20220412,000000,107.912,109.876,107.734,107.862,22009.555268535,0
+FAD.US,D,20220413,000000,108.765,109.788,108.5,109.788,2561.1155308607,0
+FAD.US,D,20220414,000000,109.198,109.917,109.009,109.298,2001.7799276434,0
+FAD.US,D,20220418,000000,108.46,108.53,107.856,108.53,2134.0958767916,0
+FAD.US,D,20220419,000000,107.502,109.982,107.502,109.81,3193.6258635312,0
+FAD.US,D,20220420,000000,109.867,111.036,109.867,110.446,2627.2735054348,0
+FAD.US,D,20220421,000000,111.053,111.204,107.722,107.892,35137.903647277,0
+FAD.US,D,20220422,000000,107.084,107.343,104.619,104.619,1161.7741292632,0
+FAD.US,D,20220425,000000,102.953,105.208,102.953,105.208,2914.9604554767,0
+FAD.US,D,20220426,000000,104.251,104.251,102.431,102.431,952.27387644527,0
+FAD.US,D,20220427,000000,103.353,103.353,102.275,102.275,2489.9455885159,0
+FAD.US,D,20220428,000000,103.573,104.954,102.185,104.659,3141.5013987153,0
+FAD.US,D,20220429,000000,104.161,104.161,101.317,101.317,1846.4089267497,0
+FAD.US,D,20220502,000000,100.52,101.447,99.3128,101.447,1536.6693185164,0
+FAD.US,D,20220503,000000,101.661,102.782,101.661,102.505,705.68506212366,0
+FAD.US,D,20220504,000000,102.295,105.149,101.297,105.149,7041.8147179243,0
+FAD.US,D,20220505,000000,101.361,101.361,100.147,101.001,3460.2625489359,0
+FAD.US,D,20220506,000000,99.6116,100.465,98.9033,99.6415,2354.6224587052,0
+FAD.US,D,20220509,000000,97.776,97.9602,94.7034,94.9926,7363.5830488074,0
+FAD.US,D,20220510,000000,96.6786,96.6786,93.9352,95.3717,39171.535309188,0
+FAD.US,D,20220511,000000,94.9627,95.9005,93.5361,93.5361,32079.600913556,0
+FAD.US,D,20220512,000000,92.5285,94.4739,92.5285,94.4739,5332.7337080935,0
+FAD.US,D,20220513,000000,95.252,97.9214,95.252,97.5864,5874.0262273361,0
+FAD.US,D,20220516,000000,97.2373,98.0503,96.908,97.176,5905.1004275149,0
+FAD.US,D,20220517,000000,98.6738,99.4696,98.2548,99.4696,4237.1175534044,0
+FAD.US,D,20220518,000000,97.7062,97.7062,94.8241,95.2819,4830.5345374629,0
+FAD.US,D,20220519,000000,94.9627,96.519,94.6934,95.4939,9885.6052310561,0
+FAD.US,D,20220520,000000,95.9703,96.0002,93.596,95.5314,4354.3975992403,0
+FAD.US,D,20220523,000000,95.9404,96.9629,95.815,96.7484,7929.9354069038,0
+FAD.US,D,20220524,000000,95.8985,95.8985,94.3741,95.5561,2662.3572798302,0
+FAD.US,D,20220525,000000,95.6112,97.3669,95.6112,97.1675,1972.7105145729,0
+FAD.US,D,20220526,000000,97.4368,99.7862,97.4368,99.4918,3793.0572089147,0
+FAD.US,D,20220527,000000,99.7313,102.275,99.7313,102.275,2100.0144959504,0
+FAD.US,D,20220531,000000,101.337,101.477,100.958,101.178,1641.9206417025,0
+FAD.US,D,20220601,000000,101.617,102.084,99.442,100.549,2182.2107673909,0
+FAD.US,D,20220602,000000,100.599,102.695,100.41,102.695,2527.0341500195,0
+FAD.US,D,20220603,000000,101.717,101.806,101.424,101.767,1249.9847620287,0
+FAD.US,D,20220606,000000,102.355,102.355,101.936,102.071,2922.9796039099,0
+FAD.US,D,20220607,000000,102.328,103.547,102.217,103.313,7980.0550846114,0
+FAD.US,D,20220608,000000,103.123,103.123,101.757,101.757,23674.530961984,0
+FAD.US,D,20220609,000000,101.02,101.173,99.462,99.462,1171.7980648048,0
+FAD.US,D,20220610,000000,97.5964,97.6562,96.6311,97.0569,7824.6840837177,0
+FAD.US,D,20220613,000000,93.8653,94.1447,91.8402,92.2791,5074.1161711221,0
+FAD.US,D,20220614,000000,92.6283,92.6382,91.6207,92.339,32317.16818589,0
+FAD.US,D,20220615,000000,92.5584,93.1521,92.1793,93.0872,3427.1835616488,0
+FAD.US,D,20220616,000000,89.795,89.795,88.558,89.0169,2009.7990760766,0
+FAD.US,D,20220617,000000,89.1267,89.4391,88.8474,89.2365,1983.7368436686,0
+FAD.US,D,20220621,000000,90.1642,91.461,90.1642,90.9024,38660.31459657,0
+FAD.US,D,20220622,000000,90.5932,91.09,90.3139,90.3139,4938.7930413114,0
+FAD.US,D,20220623,000000,91.1482,91.6506,91.1482,91.2915,1672.9948418812,0
+FAD.US,D,20220624,000000,93.5186,94.1893,93.5102,94.1893,2748.563454141,0
+FAD.US,D,20220627,000000,94.8839,94.8968,94.5834,94.5834,1667.161439397,0
+FAD.US,D,20220628,000000,95.3991,95.5359,93.2873,93.3288,55265.650742389,0
+FAD.US,D,20220629,000000,93.0492,93.0492,92.0605,92.2902,5766.4761138062,0
+FAD.US,D,20220630,000000,91.1517,91.5091,90.5724,91.4238,1977.563869555,0
+FAD.US,D,20220701,000000,91.5851,92.5586,91.2625,92.5399,1236.603229823,0
+FAD.US,D,20220705,000000,90.5724,92.43,90.4726,92.43,1167.5136566588,0
+FAD.US,D,20220706,000000,92.3601,92.3601,91.4812,92.1703,1391.804444902,0
+FAD.US,D,20220707,000000,94.0796,94.3395,94.0796,94.2077,1596.0692699092,0
+FAD.US,D,20220708,000000,94.1977,94.2045,94.1977,94.2045,521.6763422978,0
+FAD.US,D,20220711,000000,93.0955,93.5336,93.0955,93.1291,863.1190154716,0
+FAD.US,D,20220712,000000,92.8495,93.0292,91.9706,91.9706,1419.8407934324,0
+FAD.US,D,20220713,000000,90.8321,91.9303,90.8321,91.9303,1094.4188908474,0
+FAD.US,D,20220714,000000,90.2337,91.1816,90.2337,91.1417,1552.01215079,0
+FAD.US,D,20220715,000000,92.3501,92.9404,92.1919,92.9404,8531.060338536,0
+FAD.US,D,20220718,000000,94.0579,94.1378,92.6437,92.6437,1528.9822930686,0
+FAD.US,D,20220719,000000,95.3962,95.3962,95.3962,95.3962,380.493301484,0
+FAD.US,D,20220720,000000,95.6808,96.7644,95.6808,96.7644,1458.8914217426,0
+FAD.US,D,20220721,000000,96.6278,97.5109,96.6278,97.5109,980.2709004022,0
+FAD.US,D,20220722,000000,97.3436,97.3436,96.3349,96.3349,1044.3539827574,0
+FAD.US,D,20220725,000000,96.9083,96.9083,96.3449,96.8742,3294.270952322,0
+FAD.US,D,20220726,000000,96.3699,96.4348,96.2251,96.3349,1170.5175511442,0
+FAD.US,D,20220727,000000,97.2338,98.7557,97.0241,98.5537,1837.382126903,0
+FAD.US,D,20220728,000000,99.548,100.305,99.548,100.263,991.285180182,0
+FAD.US,D,20220729,000000,100.539,101.508,100.539,101.508,1384.7953577694,0
+FAD.US,D,20220801,000000,101.174,101.338,100.939,100.939,1898.4613147728,0
+FAD.US,D,20220802,000000,101.063,101.063,100.784,100.869,1165.5110603352,0
+FAD.US,D,20220803,000000,100.999,101.792,100.999,101.498,1444.8732474774,0
+FAD.US,D,20220804,000000,101.648,101.703,101.408,101.408,1175.5240419532,0
+FAD.US,D,20220805,000000,101.448,102.048,101.448,102.048,4369.6651780952,0
+FAD.US,D,20220808,000000,102.886,102.886,102.709,102.759,1224.5876518814,0
+FAD.US,D,20220809,000000,102.13,102.13,101.493,101.608,40924.057170928,0
+FAD.US,D,20220810,000000,103.546,104.305,103.546,103.955,4687.0766953858,0
+FAD.US,D,20220811,000000,105.353,105.353,104.325,104.365,2757.5751375972,0
+FAD.US,D,20220812,000000,105.006,106.028,104.786,106.028,1936.5106449212,0
+FAD.US,D,20220815,000000,105.333,106.392,105.333,106.392,8013.3891888854,0
+FAD.US,D,20220816,000000,106.407,106.597,106.232,106.242,1249.6201059264,0
+FAD.US,D,20220817,000000,104.999,105.763,104.634,105.104,42196.707134576,0
+FAD.US,D,20220818,000000,105.493,105.972,105.373,105.866,3447.4695710774,0
+FAD.US,D,20220819,000000,104.205,104.49,104.135,104.394,7193.3259943712,0
+FAD.US,D,20220822,000000,103.046,103.046,102.387,102.387,1993.5846401438,0
+FAD.US,D,20220823,000000,102.287,103.174,102.287,102.467,4706.10136046,0
+FAD.US,D,20220824,000000,102.277,103.46,102.277,103.066,4400.705421111,0
+FAD.US,D,20220825,000000,103.286,104.504,103.286,104.504,3021.9178523124,0
+FAD.US,D,20220826,000000,104.301,104.301,101.418,101.418,2043.6495482338,0
+FAD.US,D,20220829,000000,100.03,101.259,100.03,100.52,22949.753868456,0
+FAD.US,D,20220830,000000,100.35,100.492,98.7119,99.0714,3765.8823865298,0
+FAD.US,D,20220831,000000,98.9316,99.1115,98.4322,98.4322,2512.2570879562,0
+FAD.US,D,20220901,000000,97.0989,98.0153,96.7644,98.0153,3328.3150898232,0
+FAD.US,D,20220902,000000,99.2611,99.2611,97.3237,97.3237,1445.8745456392,0
+FAD.US,D,20220906,000000,97.2155,97.4285,96.7644,97.0249,1994.5859383056,0
+FAD.US,D,20220907,000000,96.5946,98.8366,96.5946,98.7418,19433.194724214,0
+FAD.US,D,20220908,000000,99.6357,99.7756,99.3458,99.7756,1187.5396198948,0
+FAD.US,D,20220909,000000,100.984,101.538,100.984,101.538,410.532246338,0
+FAD.US,D,20220912,000000,102.597,102.717,102.152,102.506,62496.024768747,0
+FAD.US,D,20220913,000000,100.37,100.44,98.5421,98.5621,65782.285335775,0
+FAD.US,D,20220914,000000,98.8716,99.1713,98.3923,98.9719,1539.9965728484,0
+FAD.US,D,20220915,000000,98.4572,98.4572,97.4735,97.9628,9080.7730293642,0
+FAD.US,D,20220916,000000,96.4348,96.4348,95.6159,96.295,22409.052861084,0
+FAD.US,D,20220919,000000,96.5197,97.2438,96.4298,97.2438,2097.719648971,0
+FAD.US,D,20220920,000000,95.5047,95.8356,95.5047,95.5759,1819.3587599906,0
+FAD.US,D,20220921,000000,96.3352,96.4248,94.323,94.323,9417.209211729,0
+FAD.US,D,20220922,000000,93.0592,93.0592,92.368,92.4384,1982.570360364,0
+FAD.US,D,20220923,000000,90.22,90.22,89.43,90.19,30266,0
+FAD.US,D,20220926,000000,88.8784,89.3076,88.8784,89.22,9695,0
+FAD.US,D,20220927,000000,90.29,90.48,88.65,89.2052,77311,0
+FAD.US,D,20220928,000000,89.43,92.11,89.43,91.72,25127,0
+FAD.US,D,20220929,000000,89.92,90.3348,89.54,90.3348,50935,0
+FAD.US,D,20220930,000000,89.54,91.035,89.54,89.6041,3616,0
+FAD.US,D,20221003,000000,91.32,92.76,91.32,92.51,1120,0
+FAD.US,D,20221004,000000,95.3354,95.6,94.87,95.6,2247,0
+FAD.US,D,20221005,000000,94.18,95.8665,94.0332,95.4,2503,0
+FAD.US,D,20221006,000000,95.05,95.1597,94.69,94.89,1873,0
+FAD.US,D,20221007,000000,93.39,93.39,92,92.35,2869,0
+FAD.US,D,20221010,000000,91.22,91.5742,91.14,91.5742,1051,0
+FAD.US,D,20221011,000000,90.6979,91.974,89.96,91.24,1754,0
+FAD.US,D,20221012,000000,91.26,91.325,90.407,91.07,15638,0
+FAD.US,D,20221013,000000,90.57,93.2416,90.57,92.89,12794,0
+FAD.US,D,20221014,000000,93.36,93.36,90.11,90.11,1204,0
+FAD.US,D,20221017,000000,91.68,92.6563,91.68,92.39,1925,0
+FAD.US,D,20221018,000000,94.3502,94.3502,93.42,93.6808,7393,0
+FAD.US,D,20221019,000000,92.7379,92.88,92.6,92.84,13467,0
+FAD.US,D,20221020,000000,92.77,93.64,91.816,91.9872,38569,0
+FAD.US,D,20221021,000000,91.9743,94.072,91.9743,93.95,26239,0
+FAD.US,D,20221024,000000,93.9932,94.78,93.8332,94.78,2367,0
+FAD.US,D,20221025,000000,95,96.59,95,96.59,2787,0
+FAD.US,D,20221026,000000,97.9959,97.9959,96.84,96.84,1335,0
+FAD.US,D,20221027,000000,98.0364,98.0364,96.81,96.92,2527,0
+FAD.US,D,20221028,000000,97.4635,98.565,97.1464,98.44,3902,0
+FAD.US,D,20221031,000000,98.88,98.88,98.57,98.71,9735,0
+FAD.US,D,20221101,000000,99.32,99.43,98.62,98.8,9451,0
+FAD.US,D,20221102,000000,98.25,99.09,95.83,95.83,10648,0
+FAD.US,D,20221103,000000,95.59,96.5106,95.59,95.87,5972,0
+FAD.US,D,20221104,000000,96.6485,96.6485,95.2425,96.62,3358,0
+FAD.US,D,20221107,000000,96.7362,97.48,96.7362,97.26,1573,0
+FAD.US,D,20221108,000000,98.08,98.6,97.67,97.94,45878,0
+FAD.US,D,20221109,000000,97.2123,97.2123,95.09,95.09,3966,0
+FAD.US,D,20221110,000000,98.3,99.68,98.3,99.68,6462,0
+FAD.US,D,20221111,000000,100.4252,100.83,99.82,100.2502,3135,0
+FAD.US,D,20221114,000000,100.02,101.135,99.85,99.85,4851,0
+FAD.US,D,20221115,000000,101.08,101.47,100.87,100.93,5205,0
+FAD.US,D,20221116,000000,100.5,100.5,99.51,99.51,3332,0
+FAD.US,D,20221117,000000,98.17,98.83,98.0501,98.83,4477,0
+FAD.US,D,20221118,000000,99.21,99.34,98.96,99.34,3387,0
+FAD.US,D,20221121,000000,98.4804,98.93,98.1629,98.85,1913,0
+FAD.US,D,20221122,000000,99.2,100.6,99.2,100.6,4085,0
+FAD.US,D,20221123,000000,100.14,100.846,100.14,100.54,5672,0
+FAD.US,D,20221125,000000,100.79,100.79,100.79,100.79,132,0
+FAD.US,D,20221128,000000,100.25,100.25,98.935,98.96,878,0
+FAD.US,D,20221129,000000,99.6214,99.6214,99.1,99.14,2361,0
+FAD.US,D,20221130,000000,99.04,101.65,98.8124,101.65,19232,0
+FAD.US,D,20221201,000000,101.88,101.94,101.56,101.79,16806,0
+FAD.US,D,20221202,000000,101.22,101.9528,101.145,101.9528,1531,0
+FAD.US,D,20221205,000000,100.7114,100.7114,99.1609,99.51,1770,0
+FAD.US,D,20221206,000000,99.1,99.1,97.17,97.64,2275,0
+FAD.US,D,20221207,000000,98.1476,98.1476,97.62,97.62,42547,0
+FAD.US,D,20221208,000000,98.7674,98.7674,97.77,98.04,7842,0
+FAD.US,D,20221209,000000,97.59,97.94,96.57,96.57,3308,0
+FAD.US,D,20221212,000000,97.13,98.3505,97.13,98.3505,2465,0
+FAD.US,D,20221213,000000,100.3783,100.3783,99.1646,99.1646,2960,0
+FAD.US,D,20221214,000000,99,99.655,98.45,98.54,3757,0
+FAD.US,D,20221215,000000,97.3426,97.3426,96.36,96.5397,1533,0
+FAD.US,D,20221216,000000,95.43,95.7186,94.8747,95.45,2014,0
+FAD.US,D,20221219,000000,94.893,95.25,94.075,94.23,5994,0
+FAD.US,D,20221220,000000,94.18,95.1699,94.18,94.86,4056,0
+FAD.US,D,20221221,000000,96.03,96.21,96.03,96.18,1065,0
+FAD.US,D,20221222,000000,96.1,96.1,93.5168,94.87,4607,0
+FAD.US,D,20221223,000000,94.7731,95.37,94.77,95.37,1249,0
+FAD.US,D,20221227,000000,94.895,95.155,94.5701,94.88,3242,0
+FAD.US,D,20221228,000000,93.8617,94.1246,93.3198,93.3198,12075,0
+FAD.US,D,20221229,000000,93.77,95.24,93.77,94.85,4381,0
+FAD.US,D,20221230,000000,94.31,94.82,93.83,94.82,14967,0
+FAD.US,D,20230103,000000,95.35,95.35,92.8967,93.52,1566,0
+FAD.US,D,20230104,000000,93.63,94.2303,93.63,94.2303,2412,0
+FAD.US,D,20230105,000000,93.8019,93.8019,93.32,93.38,2676,0
+FAD.US,D,20230106,000000,93.92,95.78,93.92,95.35,24731,0
+FAD.US,D,20230109,000000,96.7342,96.7342,95.9,95.9,5606,0
+FAD.US,D,20230110,000000,95.68,96.95,95.63,96.95,4750,0
+FAD.US,D,20230111,000000,97.2834,98.18,97.2625,98.18,1643,0
+FAD.US,D,20230112,000000,97.8407,99.04,97.8407,98.69,5608,0
+FAD.US,D,20230113,000000,98.69,99.52,98.69,99.52,1180,0
+FAD.US,D,20230117,000000,99.3734,99.3734,99.09,99.29,11951,0
+FAD.US,D,20230118,000000,99.64,99.64,97.82,97.84,2677,0
+FAD.US,D,20230119,000000,96.49,97.2886,96.45,96.9061,1376,0
+FAD.US,D,20230120,000000,96.7101,98.49,96.7101,98.25,3283,0
+FAD.US,D,20230123,000000,98.9841,99.93,98.9223,99.545,6288,0
+FAD.US,D,20230124,000000,99.4136,99.4136,98.97,99.06,5671,0
+FAD.US,D,20230125,000000,98.16,99.265,98.16,99.21,8041,0
+FAD.US,D,20230126,000000,99.1521,100.23,99.09,100.23,6054,0
+FAD.US,D,20230127,000000,99.73,100.57,99.73,99.97,7371,0
+FAD.US,D,20230130,000000,99.7098,99.7098,98.85,98.85,5598,0
+FAD.US,D,20230131,000000,98.88,100.61,98.88,100.61,4314,0
+FAD.US,D,20230201,000000,100.65,102.17,99.82,101.91,6292,0
+FAD.US,D,20230202,000000,102.4154,102.6507,101.802,102.29,1362,0
+FAD.US,D,20230203,000000,101.9,102.545,101.65,101.65,3677,0
+FAD.US,D,20230206,000000,100.7637,100.9588,100.7161,100.8631,1162,0
+FAD.US,D,20230207,000000,100.26,102.25,100.26,102.25,1615,0
+FAD.US,D,20230208,000000,101.7715,101.7715,101.24,101.36,1176,0
+FAD.US,D,20230209,000000,101.865,101.865,100.2192,100.3363,2387,0
+FAD.US,D,20230210,000000,100.7326,100.91,100.5143,100.91,3304,0
+FAD.US,D,20230213,000000,101.17,101.82,100.5701,101.7285,10308,0
+FAD.US,D,20230214,000000,100.83,102.1563,100.83,101.85,3853,0
+FAD.US,D,20230215,000000,101.225,102.28,101.225,102.28,29019,0
+FAD.US,D,20230216,000000,101.41,102.1101,101.2,101.2,2549,0
+FAD.US,D,20230217,000000,100.68,100.68,100.2569,100.53,1092,0
+FAD.US,D,20230221,000000,99.2492,99.2492,98.35,98.35,2925,0
+FAD.US,D,20230222,000000,98.32,98.5306,98.0701,98.49,5534,0
+FAD.US,D,20230223,000000,99.5,99.5,98.11,99.2,9862,0
+FAD.US,D,20230224,000000,98.15,98.49,98.115,98.49,1267,0
+FAD.US,D,20230227,000000,99.27,99.27,98.9356,98.9356,791,0
+FAD.US,D,20230228,000000,99.159,99.2677,98.8057,98.8057,1420,0
+FAD.US,D,20230301,000000,98.98,99.2577,98.55,99,3045,0
+FAD.US,D,20230302,000000,98.2,99.92,98.2,99.77,1710,0
+FAD.US,D,20230303,000000,100.2305,101.3187,100.14,101.12,30901,0
+FAD.US,D,20230306,000000,101.49,101.49,100.48,100.6,2505,0
+FAD.US,D,20230307,000000,99.8987,99.9114,99.19,99.19,18103,0
+FAD.US,D,20230308,000000,99.21,99.38,98.6501,99.37,7448,0
+FAD.US,D,20230309,000000,99.58,99.72,96.93,97.02,7749,0
+FAD.US,D,20230310,000000,96,96.36,94.73,94.77,1887,0
+FAD.US,D,20230313,000000,93.74,94.75,93.33,93.94,1959,0
+FAD.US,D,20230314,000000,95.7809,96.1357,94.6125,95.2,3337,0
+FAD.US,D,20230315,000000,94.25,94.25,92.035,93.43,2202,0
+FAD.US,D,20230316,000000,92.92,94.7,92.92,94.7,1239,0
+FAD.US,D,20230317,000000,93.4201,93.4201,92.6699,92.96,1565,0
+FAD.US,D,20230320,000000,93.39,94.52,93.39,94.14,2400,0
+FAD.US,D,20230321,000000,95.14,95.92,95.14,95.78,2563,0
+FAD.US,D,20230322,000000,95.57,95.7123,93.64,93.64,1960,0
+FAD.US,D,20230323,000000,93.81,95.29,92.695,93.22,2617,0
+FAD.US,D,20230324,000000,92.2822,93.45,92.2822,93.45,2628,0
+FAD.US,D,20230327,000000,93.8244,94.685,93.8244,94.38,1099,0
+FAD.US,D,20230328,000000,94.78,94.78,94.32,94.78,1024,0
+FAD.US,D,20230329,000000,95.6405,95.97,95.48,95.97,759,0
+FAD.US,D,20230330,000000,95.01,96.5334,95.01,96.18,1371,0
+FAD.US,D,20230331,000000,96.95,97.93,96.95,97.93,2013,0
+FAD.US,D,20230403,000000,98.41,98.58,98.0345,98.58,1883,0
+FAD.US,D,20230404,000000,98.34,98.34,96.68,96.96,2279,0
+FAD.US,D,20230405,000000,96.53,96.6,96.14,96.33,3180,0
+FAD.US,D,20230406,000000,95.9,96.31,95.85,96.11,1690,0
+FAD.US,D,20230410,000000,95.67,97.05,95.67,97.05,1678,0
+FAD.US,D,20230411,000000,97.57,98.05,97.536,97.58,2009,0
+FAD.US,D,20230412,000000,97.74,98.0806,97.1,97.24,2347,0
+FAD.US,D,20230413,000000,98.245,98.3164,98.245,98.31,1416,0
+FAD.US,D,20230414,000000,97.505,97.79,97.505,97.79,1830,0
+FAD.US,D,20230417,000000,97.76,98.38,97.76,98.38,1664,0
+FAD.US,D,20230418,000000,98.612,98.73,98.612,98.73,772,0
+FAD.US,D,20230419,000000,98,98.72,98,98.54,7066,0
+FAD.US,D,20230420,000000,98.18,98.6,98.1437,98.23,1862,0
+FAD.US,D,20230421,000000,97.7509,98.3771,97.7509,98.3771,1155,0
+FAD.US,D,20230424,000000,98.58,98.58,98.1256,98.4222,3039,0
+FAD.US,D,20230425,000000,96.8325,96.8325,96.31,96.31,1163,0
+FAD.US,D,20230426,000000,96.0575,96.0575,95.41,95.41,1470,0
+FAD.US,D,20230427,000000,95.245,96.5473,95.245,96.48,3130,0
+FAD.US,D,20230428,000000,96.7558,97.36,96.7558,97.33,1874,0
+FAD.US,D,20230501,000000,98.258,98.258,97.74,97.74,3220,0
+FAD.US,D,20230502,000000,97.12,97.12,95.57,96.45,1913,0
+FAD.US,D,20230503,000000,96.96,97.38,96.04,96.06,5845,0
+FAD.US,D,20230504,000000,95,95.5595,95,95.15,1896,0
+FAD.US,D,20230505,000000,96.5704,97.0327,96.52,96.75,2511,0
+FAD.US,D,20230508,000000,96.8401,96.97,96.7215,96.965,1733,0
+FAD.US,D,20230509,000000,96.68,96.85,96.68,96.85,1332,0
+FAD.US,D,20230510,000000,97.19,97.19,96.49,97.05,4650,0
+FAD.US,D,20230511,000000,96.44,96.46,96.104,96.46,2377,0
+FAD.US,D,20230512,000000,96.535,96.535,96.0223,96.53,1169,0
+FAD.US,D,20230515,000000,96.52,97.56,96.49,97.24,2043,0
+FAD.US,D,20230516,000000,96.3256,96.3656,95.97,96.1019,5736,0
+FAD.US,D,20230517,000000,96.75,97.6,96.75,97.34,2361,0
+FAD.US,D,20230518,000000,97.06,98.44,97.06,98.44,3594,0
+FAD.US,D,20230519,000000,98.45,98.73,97.67,97.98,3548,0
+FAD.US,D,20230522,000000,98.68,98.93,98.36,98.425,16716,0
+FAD.US,D,20230523,000000,97.85,97.9102,97.05,97.05,938,0
+FAD.US,D,20230524,000000,95.985,96.36,95.95,96.18,2157,0
+FAD.US,D,20230525,000000,96.32,96.89,96.16,96.56,3082,0
+FAD.US,D,20230526,000000,97.6023,97.6023,97.4379,97.54,1992,0
+FAD.US,D,20230530,000000,97.67,97.67,97.29,97.29,1894,0
+FAD.US,D,20230531,000000,96.1867,96.55,96.1867,96.5,1748,0
+FAD.US,D,20230601,000000,96.552,97.7185,96.552,97.53,1153,0
+FAD.US,D,20230602,000000,99.56,100.2,99.5501,100.2,3785,0
+FAD.US,D,20230605,000000,99.78,99.83,99.29,99.43,2891,0
+FAD.US,D,20230606,000000,99.44,100.815,99.44,100.65,2834,0
+FAD.US,D,20230607,000000,101.55,101.56,101.23,101.3666,2089,0
+FAD.US,D,20230608,000000,100.92,101.56,100.92,101.47,2431,0
+FAD.US,D,20230609,000000,101.8381,101.8381,101.19,101.2551,1647,0
+FAD.US,D,20230612,000000,101.18,102.39,101.18,102.24,2367,0
+FAD.US,D,20230613,000000,103.21,103.5087,103.21,103.34,2682,0
+FAD.US,D,20230614,000000,103.3592,103.3592,102.8,103,1426,0
+FAD.US,D,20230615,000000,103.271,104.05,103.271,103.915,2012,0
+FAD.US,D,20230616,000000,104.05,104.05,103.1362,103.24,5082,0
+FAD.US,D,20230620,000000,102.3662,102.8062,102.29,102.73,1194,0
+FAD.US,D,20230621,000000,102.7625,103.144,102.4145,102.58,7731,0
+FAD.US,D,20230622,000000,102.48,102.48,102,102.37,2643,0
+FAD.US,D,20230623,000000,101.43,101.75,101.19,101.19,2683,0
+FAD.US,D,20230626,000000,101.81,101.9899,101.3779,101.4804,3848,0
+FAD.US,D,20230627,000000,101.59,103.0049,101.59,102.96,3272,0
+FAD.US,D,20230628,000000,103.11,103.61,102.83,103.61,2713,0
+FAD.US,D,20230629,000000,104.181,104.5,103.99,104.5,2040,0
+FAD.US,D,20230630,000000,105.32,105.523,105.09,105.523,1038,0
+FAD.US,D,20230703,000000,105.4978,105.535,105.26,105.535,1604,0
+FAD.US,D,20230705,000000,105.13,105.13,104.51,104.51,1002,0
+FAD.US,D,20230706,000000,103.68,103.68,102.6315,103.25,2862,0
+FAD.US,D,20230707,000000,104.76,104.76,103.89,103.89,1144,0
+FAD.US,D,20230710,000000,105.28,105.63,105.15,105.63,2584,0
+FAD.US,D,20230711,000000,105.68,106.733,105.68,106.43,6183,0
+FAD.US,D,20230712,000000,107.63,107.63,107.08,107.08,4169,0
+FAD.US,D,20230713,000000,107.08,108.03,107.08,107.92,2783,0
+FAD.US,D,20230714,000000,107.13,107.38,106.9901,107.38,3476,0
+FAD.US,D,20230717,000000,107.9422,108.5067,107.8625,108.33,2735,0
+FAD.US,D,20230718,000000,109.15,109.56,109.13,109.56,3603,0
+FAD.US,D,20230719,000000,109.74,109.74,108.83,109.1906,6328,0
+FAD.US,D,20230720,000000,108.2,108.36,107.78,107.94,4066,0
+FAD.US,D,20230721,000000,108.66,108.66,107.91,107.93,3132,0
+FAD.US,D,20230724,000000,107.4224,107.8252,107.4224,107.66,1512,0
+FAD.US,D,20230725,000000,108.595,108.595,108.22,108.2371,3525,0
+FAD.US,D,20230726,000000,108,108.064,107.8,107.99,2061,0
+FAD.US,D,20230727,000000,108.51,108.51,106.63,106.9279,2846,0
+FAD.US,D,20230728,000000,108.04,108.42,107.9184,108.25,30331,0
+FAD.US,D,20230731,000000,109.1725,109.36,108.77,109.36,3562,0
+FAD.US,D,20230801,000000,108.4136,109.0599,108.4136,108.85,4451,0
+FAD.US,D,20230802,000000,107.018,107.2397,106.84,106.84,1308,0
+FAD.US,D,20230803,000000,106.26,106.57,105.9301,106.34,2527,0
+FAD.US,D,20230804,000000,106.4,106.9663,105.81,105.8152,2687,0
+FAD.US,D,20230807,000000,106.17,106.4899,106.1017,106.45,2345,0
+FAD.US,D,20230808,000000,105.36,105.76,104.755,105.58,3653,0
+FAD.US,D,20230809,000000,105.73,105.73,104.77,105.115,3266,0
+FAD.US,D,20230810,000000,106.1273,106.2099,105.04,105.04,2708,0
+FAD.US,D,20230811,000000,104.93,104.98,104.71,104.71,1310,0
+FAD.US,D,20230814,000000,104.21,105.203,104.21,105.203,1851,0
+FAD.US,D,20230815,000000,104.56,104.56,104.0965,104.0965,1848,0
+FAD.US,D,20230816,000000,104.26,104.26,102.96,102.96,3985,0
+FAD.US,D,20230817,000000,103.15,103.15,101.54,101.54,805,0
+FAD.US,D,20230818,000000,100.63,102.21,100.63,102.02,1867,0
+FAD.US,D,20230821,000000,101.97,102.7299,101.72,102.51,1816,0
+FAD.US,D,20230822,000000,102.7922,102.7922,102.18,102.48,1741,0
+FAD.US,D,20230823,000000,102.2487,103.6642,102.2487,103.4617,1996,0
+FAD.US,D,20230824,000000,103.21,103.21,101.88,101.88,11506,0
+FAD.US,D,20230825,000000,102.15,103,101.441,102.53,1243,0
+FAD.US,D,20230828,000000,103.2,103.63,103.2,103.375,2300,0
+FAD.US,D,20230829,000000,103.57,105.155,103.459,104.92,2142,0
+FAD.US,D,20230830,000000,105.5444,105.8799,105.5444,105.85,9607,0
+FAD.US,D,20230831,000000,105.9495,106.0599,105.56,105.56,1268,0
+FAD.US,D,20230901,000000,106.2416,106.6,106.2416,106.5566,1468,0
+FAD.US,D,20230905,000000,106.37,106.37,105.23,105.36,3197,0
+FAD.US,D,20230906,000000,105.2,105.265,104.78,105.04,2620,0
+FAD.US,D,20230907,000000,104.1834,104.69,104.1834,104.44,1306,0
+FAD.US,D,20230908,000000,104.71,104.73,104.3899,104.43,1730,0
+FAD.US,D,20230911,000000,104.83,104.83,104.4734,104.6422,5517,0
+FAD.US,D,20230912,000000,104.5515,104.72,104.15,104.15,1954,0
+FAD.US,D,20230913,000000,104.28,104.28,103.3555,103.558,4575,0
+FAD.US,D,20230914,000000,104.3099,104.5174,104.23,104.46,1711,0
+FAD.US,D,20230915,000000,103.0968,103.219,103.09,103.09,1429,0
+FAD.US,D,20230918,000000,103.3514,103.5,103.01,103.01,1710,0
+FAD.US,D,20230919,000000,102.975,102.975,102.1701,102.54,1709,0
+FAD.US,D,20230920,000000,102.82,103.13,101.7318,101.7318,2342,0
+FAD.US,D,20230921,000000,101.02,101.02,99.57,99.57,1729,0
+FAD.US,D,20230922,000000,99.93,99.9737,99.4832,99.49,1477,0
+FAD.US,D,20230925,000000,98.86,99.9269,98.86,99.79,1277,0
+FAD.US,D,20230926,000000,99.19,99.19,98.4137,98.45,1801,0
+FAD.US,D,20230927,000000,98.69,99.78,98.69,99.47,1974,0
+FAD.US,D,20230928,000000,100.4201,100.7697,100.4201,100.5388,1347,0
+FAD.US,D,20230929,000000,101.38,101.38,99.9088,100.13,1419,0
+FAD.US,D,20231002,000000,99.45,99.5304,98.9423,99.2,2194,0
+FAD.US,D,20231003,000000,98.3,98.68,97.025,97.26,1182,0
+FAD.US,D,20231004,000000,97.6,97.96,96.785,97.96,2294,0
+FAD.US,D,20231005,000000,97.37,97.9564,97.117,97.7559,2554,0
+FAD.US,D,20231006,000000,99.1729,99.68,99.06,99.1812,2578,0
+FAD.US,D,20231009,000000,98.96,100.0599,98.77,99.8,2960,0
+FAD.US,D,20231010,000000,100.6337,101.3754,100.6337,100.78,1591,0
+FAD.US,D,20231011,000000,100.92,101.1426,100.5444,101.11,2376,0
+FAD.US,D,20231012,000000,100.64,100.67,99.31,99.72,1993,0
+FAD.US,D,20231013,000000,98.4374,98.44,98.4374,98.44,594,0
+FAD.US,D,20231016,000000,98.8,99.9,98.8,99.79,1248,0
+FAD.US,D,20231017,000000,99.28,101.195,99.28,100.59,2656,0
+FAD.US,D,20231018,000000,99.11,99.1899,98.5222,98.62,49431,0
+FAD.US,D,20231019,000000,98.4197,98.4197,96.99,96.99,830,0
+FAD.US,D,20231020,000000,96.04,96.4173,95.7091,95.7091,4328,0
+FAD.US,D,20231023,000000,95.07,96.12,95.07,95.2748,2567,0
+FAD.US,D,20231024,000000,95.76,96.38,95.76,96.2,30521,0
+FAD.US,D,20231025,000000,94.795,95.047,94.105,94.105,3490,0
+FAD.US,D,20231026,000000,93.97,94.2364,93.44,93.61,6703,0
+FAD.US,D,20231027,000000,93.68,93.8999,92.78,92.91,1535,0
+FAD.US,D,20231030,000000,93.7475,93.7475,93.5558,93.575,1278,0
+FAD.US,D,20231031,000000,93.5421,94.395,93.5421,94.395,1758,0
+FAD.US,D,20231101,000000,94.6299,95.04,94.19,95.02,2580,0
+FAD.US,D,20231102,000000,96.27,97.41,96.27,97.41,1697,0
+FAD.US,D,20231103,000000,98.73,99.62,98.73,99.315,2345,0
+FAD.US,D,20231106,000000,99.78,99.78,98.246,98.68,1043,0
+FAD.US,D,20231107,000000,99.13,99.185,99.03,99.12,1277,0
+FAD.US,D,20231108,000000,99.08,99.08,98.5151,98.8349,1538,0
+FAD.US,D,20231109,000000,99.2,99.3399,97.93,97.93,3712,0
+FAD.US,D,20231110,000000,99.1,99.5073,99.1,99.5073,2261,0
+FAD.US,D,20231113,000000,99.5632,99.87,99.5632,99.715,2423,0
+FAD.US,D,20231114,000000,102.8179,103.22,102.7105,102.93,2226,0
+FAD.US,D,20231115,000000,103.812,104,102.84,102.905,4162,0
+FAD.US,D,20231116,000000,102.42,102.42,101.61,101.97,2950,0
+FAD.US,D,20231117,000000,102.5328,103.0505,102.5328,102.91,4852,0
+FAD.US,D,20231120,000000,103.5,103.87,103.45,103.62,3158,0
+FAD.US,D,20231121,000000,103.07,103.2321,103.03,103.03,2892,0
+FAD.US,D,20231122,000000,103.5801,103.91,103.58,103.58,11684,0
+FAD.US,D,20231124,000000,103.41,104.0601,103.41,103.97,1138,0
+FAD.US,D,20231127,000000,103.9101,104.2159,103.9101,104.09,2032,0
+FAD.US,D,20231128,000000,103.97,104.0222,103.36,103.48,5594,0
+FAD.US,D,20231129,000000,103.71,104.52,103.71,103.82,8931,0
+FAD.US,D,20231130,000000,103.9,104.5515,103.9,104.39,2838,0
+FAD.US,D,20231201,000000,105.18,106.69,105.1,106.69,3590,0
+FAD.US,D,20231204,000000,106.68,106.89,106.06,106.6,2819,0
+FAD.US,D,20231205,000000,106.26,106.26,105.66,105.7494,15603,0
+FAD.US,D,20231206,000000,106.6601,106.6601,105.285,105.285,5044,0
+FAD.US,D,20231207,000000,105.43,105.88,105.43,105.88,4308,0
+FAD.US,D,20231208,000000,106.69,106.83,106.1,106.83,4918,0
+FAD.US,D,20231211,000000,107.095,107.62,107.095,107.62,4863,0
+FAD.US,D,20231212,000000,107.2,108.04,107.2,107.96,2101,0
+FAD.US,D,20231213,000000,108.16,109.97,107.57,109.97,2351,0
+FAD.US,D,20231214,000000,111.35,111.72,111.1877,111.72,2825,0
+FAD.US,D,20231215,000000,111.4753,111.48,110.64,111.14,4097,0
+FAD.US,D,20231218,000000,111.66,111.84,111.25,111.4598,20964,0
+FAD.US,D,20231219,000000,112.64,112.82,112.4994,112.7486,5444,0
+FAD.US,D,20231220,000000,112.6,113.08,110.6493,110.6493,2738,0
+FAD.US,D,20231221,000000,111.75,112.22,111.49,112.22,3491,0
+FAD.US,D,20231222,000000,112.8,113.01,112.51,112.51,6217,0
+FAD.US,D,20231226,000000,113.03,113.55,112.895,113.27,3096,0
+FAD.US,D,20231227,000000,113.38,113.5425,113.28,113.46,1974,0
+FAD.US,D,20231228,000000,113.5078,113.5078,113.19,113.24,3787,0
+FAD.US,D,20231229,000000,113.23,113.28,112.26,112.26,1781,0
+FAD.US,D,20240102,000000,111.42,111.42,110.375,110.74,1851,0
+FAD.US,D,20240103,000000,109.43,109.43,108.65,108.6813,21192,0
+FAD.US,D,20240104,000000,108.71,109.2157,108.4601,108.579,4841,0
+FAD.US,D,20240105,000000,108.5,109.19,108.35,108.5994,3821,0
+FAD.US,D,20240108,000000,108.81,110.62,108.81,110.62,3572,0
+FAD.US,D,20240109,000000,109.89,110.427,109.82,110.3,22829,0
+FAD.US,D,20240110,000000,110.55,110.93,110.29,110.6549,12287,0
+FAD.US,D,20240111,000000,110.61,110.61,109.3305,110.5994,3013,0
+FAD.US,D,20240112,000000,110.43,110.528,110.24,110.24,4876,0
+FAD.US,D,20240116,000000,109.8774,109.96,109.705,109.96,1140,0
+FAD.US,D,20240117,000000,109.045,109.2178,108.61,109.2178,9438,0
+FAD.US,D,20240118,000000,109.95,110.3275,109.0601,110.3275,3117,0
+FAD.US,D,20240119,000000,110.82,111.605,110.2407,111.5833,12072,0
+FAD.US,D,20240122,000000,113.1284,113.1284,112.57,113.0597,6912,0
+FAD.US,D,20240123,000000,113.06,113.06,112.2,112.58,2834,0
+FAD.US,D,20240124,000000,113.096,113.124,112.015,112.015,2839,0
+FAD.US,D,20240125,000000,112.99,113.0069,112.37,112.7208,1861,0
+FAD.US,D,20240126,000000,113.0179,113.025,112.48,112.51,4289,0
+FAD.US,D,20240129,000000,113.0201,114.56,113.0201,114.56,1805,0
+FAD.US,D,20240130,000000,114.48,114.48,113.93,114.08,2102,0
+FAD.US,D,20240131,000000,113.47,114.115,111.74,111.74,1816,0
+FAD.US,D,20240201,000000,112.66,113.97,112.08,113.97,5820,0
+FAD.US,D,20240202,000000,113.2,115.0246,113.2,114.76,2110,0
+FAD.US,D,20240205,000000,113.7929,114.02,113.2292,113.81,6871,0
+FAD.US,D,20240206,000000,114.11,114.51,113.85,114.51,3702,0
+FAD.US,D,20240207,000000,114.675,115.5609,114.675,115.0939,3170,0
+FAD.US,D,20240208,000000,115.49,116.68,115.49,116.68,1620,0
+FAD.US,D,20240209,000000,117.2096,117.73,117.2096,117.73,1497,0
+FAD.US,D,20240212,000000,118.02,118.5938,117.9819,118.17,2027,0
+FAD.US,D,20240213,000000,115.91,115.91,114.885,115.45,3280,0
+FAD.US,D,20240214,000000,115.97,117.744,115.97,117.71,3338,0
+FAD.US,D,20240215,000000,118.84,119.6086,118.7237,119.6086,1888,0
+FAD.US,D,20240216,000000,119.19,119.3,118.18,118.18,1786,0
+FAD.US,D,20240220,000000,116.435,117.04,116.3,117.04,3961,0
+FAD.US,D,20240221,000000,115.78,116.11,115.24,116.11,3262,0
+FAD.US,D,20240222,000000,117.98,118.8481,117.772,118.44,1344,0
+FAD.US,D,20240223,000000,119.2,119.2564,118.7438,118.91,2738,0
+FAD.US,D,20240226,000000,119.31,119.615,119.31,119.5478,2135,0
+FAD.US,D,20240227,000000,120.32,120.3712,120.04,120.18,2281,0
+FAD.US,D,20240228,000000,119.61,120.55,119.61,120.01,1777,0
+FAD.US,D,20240229,000000,121,121.19,120.3202,120.87,3502,0
+FAD.US,D,20240301,000000,121.02,122.26,121.02,122.26,1694,0
+FAD.US,D,20240304,000000,122.5228,123.09,122.32,122.32,3387,0
+FAD.US,D,20240305,000000,121.31,121.67,120.47,120.47,1739,0
+FAD.US,D,20240306,000000,121.35,122.17,121.35,121.5463,2191,0
+FAD.US,D,20240307,000000,122.12,122.795,122.12,122.54,12940,0
+FAD.US,D,20240308,000000,122.71,122.76,121.89,121.89,1233,0
+FAD.US,D,20240311,000000,121,121.2475,120.88,120.88,3970,0
+FAD.US,D,20240312,000000,121,121.9515,121,121.9515,14634,0
+FAD.US,D,20240313,000000,122.3,122.36,121.92,121.92,2930,0
+FAD.US,D,20240314,000000,121.21,121.21,120.7181,120.94,3096,0
+FAD.US,D,20240315,000000,120.31,120.41,120,120,4644,0
+FAD.US,D,20240318,000000,120.7495,120.7978,120.2878,120.43,2449,0
+FAD.US,D,20240319,000000,119.7,120.8124,119.7,120.81,3559,0
+FAD.US,D,20240320,000000,121.14,122.81,121.0909,122.81,2788,0
+FAD.US,D,20240321,000000,123.67,124.48,123.67,124.13,2168,0
+FAD.US,D,20240322,000000,123.97,123.97,123.07,123.07,7370,0
+FAD.US,D,20240325,000000,123.42,123.5832,122.96,122.96,1917,0
+FAD.US,D,20240326,000000,123.68,123.83,123.16,123.16,1729,0
+FAD.US,D,20240327,000000,124.05,124.6,123.64,124.6,8605,0
+FAD.US,D,20240328,000000,124.66,125.14,124.4,124.59,6444,0
+FAD.US,D,20240401,000000,124.08,124.08,123.54,123.54,5357,0
+FAD.US,D,20240402,000000,121.84,122,121.63,122,6842,0
+FAD.US,D,20240403,000000,121.4,123.005,121.4,122.54,10058,0
+FAD.US,D,20240404,000000,123.68,123.68,121.18,121.18,16634,0
+FAD.US,D,20240405,000000,121.9912,122.7799,121.9912,122.19,9577,0
+FAD.US,D,20240408,000000,122.81,123.0338,122.5,122.745,1797,0
+FAD.US,D,20240409,000000,123.34,123.34,121.24,122.48,8739,0
+FAD.US,D,20240410,000000,121.03,121.03,119.9,120.6678,1875,0
+FAD.US,D,20240411,000000,121.18,121.42,120.59,121.42,19923,0
+FAD.US,D,20240412,000000,120.86,120.86,118.725,119.16,1813,0
+FAD.US,D,20240415,000000,119.44,119.44,117.33,117.33,3289,0
+FAD.US,D,20240416,000000,116.87,117.46,116.2,117.1282,4913,0
+FAD.US,D,20240417,000000,117.57,117.57,116.1,116.14,2046,0
+FAD.US,D,20240418,000000,116.66,117.0325,115.62,115.62,1450,0
+FAD.US,D,20240419,000000,115.4231,115.4231,114.535,114.535,1424,0
+FAD.US,D,20240422,000000,115.76,116.2701,115.4435,116.07,2088,0
+FAD.US,D,20240423,000000,117.705,118.4175,117.705,118.227,1818,0
+FAD.US,D,20240424,000000,118.09,118.238,117.6614,117.97,1762,0
+FAD.US,D,20240425,000000,116.82,118.15,116.59,117.76,1599,0
+FAD.US,D,20240426,000000,118.24,119.009,118.24,118.93,1181,0
+FAD.US,D,20240429,000000,119.67,119.67,119.0259,119.38,861,0
+FAD.US,D,20240430,000000,118.74,118.74,117.11,117.11,2152,0
+FAD.US,D,20240501,000000,117.1601,117.6737,116.6777,117.35,7289,0
+FAD.US,D,20240502,000000,118.58,118.7,117.35,118.7,1867,0
+FAD.US,D,20240503,000000,120.0843,120.0843,119.9072,119.99,659,0
+FAD.US,D,20240506,000000,120.45,121.67,120.45,121.67,2694,0
+FAD.US,D,20240507,000000,122.37,122.44,121.62,121.62,2966,0
+FAD.US,D,20240508,000000,120.93,121.57,120.87,121.5281,3964,0
+FAD.US,D,20240509,000000,121.5824,122.47,121.5824,122.47,3998,0
+FAD.US,D,20240510,000000,122.63,122.63,122.515,122.6,2131,0
+FAD.US,D,20240513,000000,122.8115,122.9,122.0279,122.0279,1497,0
+FAD.US,D,20240514,000000,122.61,122.8508,122.5092,122.72,2619,0
+FAD.US,D,20240515,000000,124.13,124.72,123.8871,124.72,3298,0
+FAD.US,D,20240516,000000,124.63,124.63,123.678,123.678,2600,0
+FAD.US,D,20240517,000000,123.64,123.75,123.5407,123.75,934,0
+FAD.US,D,20240520,000000,123.46,124.505,123.46,124.28,2498,0
+FAD.US,D,20240521,000000,124.15,124.39,124.09,124.39,1469,0
+FAD.US,D,20240522,000000,124.03,124.38,123.425,123.5281,2609,0
+FAD.US,D,20240523,000000,123.61,123.61,122.41,122.41,1577,0
+FAD.US,D,20240524,000000,123.06,123.94,122.93,123.7019,2301,0
+FAD.US,D,20240528,000000,123.8,123.8,123.26,123.26,2790,0
+FAD.US,D,20240529,000000,122.13,122.13,121.6989,121.6989,1944,0
+FAD.US,D,20240530,000000,121.54,121.82,121.54,121.65,2214,0
+FAD.US,D,20240531,000000,120.7825,122.17,120.7825,122.17,629,0
+FAD.US,D,20240603,000000,122.16,122.16,120.65,121.189,56735,0
+FAD.US,D,20240604,000000,120.61,120.82,120.0622,120.43,2647,0
+FAD.US,D,20240605,000000,120.81,122.509,120.81,122.4654,5105,0
+FAD.US,D,20240606,000000,122.3501,122.3501,121.45,121.77,4173,0
+FAD.US,D,20240607,000000,121.37,121.37,120.66,120.7,3560,0
+FAD.US,D,20240610,000000,120.92,121.97,120.92,121.97,2868,0
+FAD.US,D,20240611,000000,120.84,121.56,120.84,121.4514,2185,0
+FAD.US,D,20240612,000000,123.37,124.0262,123.19,123.19,1762,0
+FAD.US,D,20240613,000000,123.12,123.12,122.2575,122.81,1591,0
+FAD.US,D,20240614,000000,121.36,121.48,121.36,121.3869,4350,0
+FAD.US,D,20240617,000000,121.375,122.6259,121.375,122.6259,982,0
+FAD.US,D,20240618,000000,122.74,123.46,122.72,123.2,14294,0
+FAD.US,D,20240620,000000,123.44,123.44,122.01,122.505,5293,0
+FAD.US,D,20240621,000000,121.8612,122.631,121.8612,122.631,977,0
+FAD.US,D,20240624,000000,123.1,123.12,122.54,122.54,11018,0
+FAD.US,D,20240625,000000,122.45,122.7,122.27,122.7,1815,0
+FAD.US,D,20240626,000000,122.03,122.34,121.9,122.17,2536,0
+FAD.US,D,20240627,000000,122.58,122.9822,122.32,122.9822,1228,0
+FAD.US,D,20240628,000000,123.8201,123.8201,122.98,123.1172,3395,0
+FAD.US,D,20240701,000000,122.87,122.87,122.02,122.39,2075,0
+FAD.US,D,20240702,000000,122.35,122.67,122.18,122.65,2504,0
+FAD.US,D,20240703,000000,122.865,123.25,122.865,123.04,1738,0
+FAD.US,D,20240705,000000,122.97,123.086,122.68,123.086,1411,0
+FAD.US,D,20240708,000000,123.77,123.77,123.42,123.46,1464,0
+FAD.US,D,20240709,000000,123.46,123.6571,123,123.14,8906,0
+FAD.US,D,20240710,000000,123.18,123.85,122.85,123.85,3104,0
+FAD.US,D,20240711,000000,125.16,125.3,125.16,125.17,4521,0
+FAD.US,D,20240712,000000,125.9716,127.0061,125.9716,126.33,2220,0
+FAD.US,D,20240715,000000,126.39,127.835,126.39,127.3,5059,0
+FAD.US,D,20240716,000000,128.69,129.733,128.69,129.733,1976,0
+FAD.US,D,20240717,000000,127.9246,127.9864,126.83,126.83,940,0
+FAD.US,D,20240718,000000,127.75,127.75,125.6029,125.64,1115,0
+FAD.US,D,20240719,000000,125.6,125.6,125.0623,125.0623,773,0
+FAD.US,D,20240722,000000,125.83,127.02,125.71,127.02,1777,0
+FAD.US,D,20240723,000000,127.5213,127.96,127.4538,127.4538,2339,0
+FAD.US,D,20240724,000000,125.46,125.672,124.29,124.29,2301,0
+FAD.US,D,20240725,000000,124.8794,124.9885,124.127,124.127,1310,0
+FAD.US,D,20240726,000000,126.14,126.14,125.365,125.9265,2073,0
+FAD.US,D,20240729,000000,126.08,126.0801,125.43,125.7802,1717,0
+FAD.US,D,20240730,000000,126.59,126.59,125.035,125.68,3430,0
+FAD.US,D,20240731,000000,127.14,128.09,127.0702,127.09,1438,0
+FAD.US,D,20240801,000000,127.7,127.7,124.0135,124.74,19042,0
+FAD.US,D,20240802,000000,121.2163,121.2163,120.97,120.97,652,0
+FAD.US,D,20240805,000000,115.46,118.0925,115.46,118.0388,4877,0
+FAD.US,D,20240806,000000,118.56,121.475,118.56,120.1682,12624,0
+FAD.US,D,20240807,000000,121.1,121.185,118.92,118.92,6908,0
+FAD.US,D,20240808,000000,119.99,122.099,119.99,121.9267,1835,0
+FAD.US,D,20240809,000000,122.3,122.57,121.8,122.57,2043,0
+FAD.US,D,20240812,000000,122.355,122.355,121.9489,121.9489,726,0
+FAD.US,D,20240813,000000,122.945,123.9,122.53,123.9,1786,0
+FAD.US,D,20240814,000000,123.87,124.15,123.87,124.0752,878,0
+FAD.US,D,20240815,000000,126.02,126.35,125.88,126.12,9040,0
+FAD.US,D,20240816,000000,125.75,126.52,125.75,126.2344,7299,0
+FAD.US,D,20240819,000000,126.5,127.3234,126.434,127.3234,13636,0
+FAD.US,D,20240820,000000,126.5967,126.8387,126.5967,126.72,1240,0
+FAD.US,D,20240821,000000,126.63,127.96,126.63,127.96,3582,0
+FAD.US,D,20240822,000000,128.48,128.48,127.13,127.54,5134,0
+FAD.US,D,20240823,000000,127.87,129.66,127.87,129.66,7342,0
+FAD.US,D,20240826,000000,129.71,130.17,128.981,129.06,8654,0
+FAD.US,D,20240827,000000,128.51,129.3119,128.51,129.3119,1688,0
+FAD.US,D,20240828,000000,128.41,128.481,128.41,128.481,623,0
+FAD.US,D,20240829,000000,129.0817,129.715,128.8163,128.8163,1385,0
+FAD.US,D,20240830,000000,129.105,129.9873,128.8226,129.9873,1415,0
+FAD.US,D,20240903,000000,128.47,128.47,126.0792,126.0792,13404,0
+FAD.US,D,20240904,000000,125.88,126.0169,125.54,125.85,48092,0
+FAD.US,D,20240905,000000,126.01,126.01,125.03,125.3255,4723,0
+FAD.US,D,20240906,000000,125.28,125.28,123.0997,123.3818,725,0
+FAD.US,D,20240909,000000,124.9577,124.9577,124.8,124.87,1074,0
+FAD.US,D,20240910,000000,124.34,125.06,123.53,125.06,4722,0
+FAD.US,D,20240911,000000,124.2,126.2844,124.2,126.2844,1736,0
+FAD.US,D,20240912,000000,127.22,127.6881,127.22,127.6881,654,0
+FAD.US,D,20240913,000000,129.09,129.445,129.09,129.445,966,0
+FAD.US,D,20240916,000000,129.78,130.2754,129.78,130.11,18887,0
+FAD.US,D,20240917,000000,130.6924,130.6991,130.464,130.5675,2587,0
+FAD.US,D,20240918,000000,130.38,130.745,130.215,130.27,1806,0
+FAD.US,D,20240919,000000,132.563,133.01,132.35,132.68,2013,0
+FAD.US,D,20240920,000000,132.58,132.8087,132.58,132.8087,962,0
+FAD.US,D,20240923,000000,133.44,133.44,133.115,133.2895,1485,0
+FAD.US,D,20240924,000000,133.75,133.75,133.24,133.69,1072,0
+FAD.US,D,20240925,000000,133.95,133.95,132.8883,132.8883,2414,0
+FAD.US,D,20240926,000000,134.11,134.11,132.79,133.0995,22609,0
+FAD.US,D,20240927,000000,133.8,133.8668,132.96,132.96,2438,0
+FAD.US,D,20240930,000000,133.27,133.61,132.3232,133.6,4166,0
+FAD.US,D,20241001,000000,133.94,133.94,131.48,132.2,3326,0
+FAD.US,D,20241002,000000,131.89,132.64,131.68,132.5197,19964,0
+FAD.US,D,20241003,000000,132.14,132.14,131.4501,131.79,3102,0
+FAD.US,D,20241004,000000,132.565,133.5807,132.535,133.5807,1389,0
+FAD.US,D,20241007,000000,132.85,132.8651,132.03,132.37,4251,0
+FAD.US,D,20241008,000000,132.49,133.7098,132.49,133.6036,2006,0
+FAD.US,D,20241009,000000,133.9561,134.57,133.9561,134.4417,2790,0
+FAD.US,D,20241010,000000,134.29,134.29,133.2607,133.7,2944,0
+FAD.US,D,20241011,000000,134.3378,135.7672,134.3378,135.7672,1178,0
+FAD.US,D,20241014,000000,136.03,136.91,136.03,136.7987,2005,0
+FAD.US,D,20241015,000000,136.85,137.56,136.65,136.73,3912,0
+FAD.US,D,20241016,000000,137.61,137.7955,137.55,137.7955,3176,0
+FAD.US,D,20241017,000000,138.15,138.15,137.4199,137.4199,1691,0
+FAD.US,D,20241018,000000,137.63877,137.63877,137.42,137.42,996,0
+FAD.US,D,20241021,000000,136.9199,136.9199,136.83,136.83,968,0
+FAD.US,D,20241022,000000,135.95765,136.37,135.9177,135.93,3733,0
+FAD.US,D,20241023,000000,135.39,136.01,134.6063,135.28,7201,0
+FAD.US,D,20241024,000000,135.44,135.84,134.86,135.4315,20149,0
+FAD.US,D,20241025,000000,135.4501,135.4501,134.8099,134.8099,2936,0
+FAD.US,D,20241028,000000,136.0256,136.46,136.0256,136.39,2843,0
+FAD.US,D,20241029,000000,136.06,136.47,136.0301,136.16,4613,0
+FAD.US,D,20241030,000000,136.0611,136.345,136.01,136.0113,1084,0
+FAD.US,D,20241031,000000,135.35,135.35,134.12,134.12,1973,0
+FAD.US,D,20241101,000000,135.29,135.29,134.23,134.23,2422,0
+FAD.US,D,20241104,000000,134.85,135.24,134.5807,134.6344,2907,0
+FAD.US,D,20241105,000000,134.96,137.5,134.96,137.5,3138,0
+FAD.US,D,20241106,000000,141.46,142.59,140.64,142.33,2557,0
+FAD.US,D,20241107,000000,142.99,143.52,142.99,143.52,2452,0
+FAD.US,D,20241108,000000,144.4284,145.61,144.349,145.445,1973,0
+FAD.US,D,20241111,000000,146.99,147.3214,146.763,147.1616,3724,0
+FAD.US,D,20241112,000000,145.64,145.89,145.45,145.89,1968,0
+FAD.US,D,20241113,000000,146.8498,146.8498,145.0061,145.0061,3983,0
+FAD.US,D,20241114,000000,144.346,144.346,142.9384,142.9384,1442,0
+FAD.US,D,20241115,000000,142.61,142.61,141.25,141.6507,2768,0
+FAD.US,D,20241118,000000,142.04,142.9124,141.84,142.3587,3005,0
+FAD.US,D,20241119,000000,141.87,143.89,141.87,143.89,1740,0
+FAD.US,D,20241120,000000,144.43,144.5,142.9701,144.5,1808,0
+FAD.US,D,20241121,000000,144.55,146.8928,144.55,146.35,18557,0
+FAD.US,D,20241122,000000,146.85,148.3868,146.85,148.3828,10219,0
+FAD.US,D,20241125,000000,150.02,150.1,149.04,149.48,2988,0
+FAD.US,D,20241126,000000,149.36,149.542,149.27,149.5,2484,0
+FAD.US,D,20241127,000000,150.3,150.3,148.6501,149.1037,4437,0
+FAD.US,D,20241129,000000,150.2199,150.2199,149.7822,149.7822,2107,0
+FAD.US,D,20241202,000000,150.2,150.2,148.9728,149,29319,0
+FAD.US,D,20241203,000000,149.3656,149.3656,148.96,148.97,2952,0
+FAD.US,D,20241204,000000,149.54,150.3,149.13,150.3,5124,0
+FAD.US,D,20241205,000000,150.37,150.37,149.2154,149.2154,1626,0
+FAD.US,D,20241206,000000,149.795,149.9167,149.4501,149.9167,4818,0
+FAD.US,D,20241209,000000,150.27,150.27,146.67,146.67,2044,0
+FAD.US,D,20241210,000000,146.49,146.698,145.58,145.58,2891,0
+FAD.US,D,20241211,000000,147.07,147.2055,146.4796,146.96,4761,0
+FAD.US,D,20241212,000000,146.82,146.82,145.8007,145.8007,4961,0
+FAD.US,D,20241213,000000,146.03,146.03,144.81,145.1198,5838,0
+FAD.US,D,20241216,000000,146.35,146.65,146.1506,146.1506,8153,0
+FAD.US,D,20241217,000000,145.95,145.95,144.18,144.33,8169,0
+FAD.US,D,20241218,000000,145.07,145.07,138.29,138.6515,8138,0
+FAD.US,D,20241219,000000,140.23,140.23,138.4784,138.4784,20574,0
+FAD.US,D,20241220,000000,140.66,141.2764,140.2837,140.42,7370,0
+FAD.US,D,20241223,000000,139.17,140.35,139.06,140.3099,5731,0
+FAD.US,D,20241224,000000,141.02,141.49,141.02,141.41,2006,0
+FAD.US,D,20241226,000000,141.0385,142.32,141.02,142.1893,7483,0
+FAD.US,D,20241227,000000,139.33,140.278,139.02,140.0731,3555,0
+FAD.US,D,20241230,000000,139.12,139.26,137.23,138.8009,4732,0
+FAD.US,D,20241231,000000,139.67,139.67,138.005,138.2067,5563,0
+FAD.US,D,20250102,000000,139.56,139.72,137.9109,138.78,6876,0
+FAD.US,D,20250103,000000,139.53,140.95,139.26,140.8657,3203,0
+FAD.US,D,20250106,000000,141.91,141.91,140.8016,140.8016,3694,0
+FAD.US,D,20250107,000000,141.72,141.72,138.93,139.59,3593,0
+FAD.US,D,20250108,000000,138.77,139.6673,138.14,139.6673,6048,0
+FAD.US,D,20250110,000000,137.75,137.83,136.99,137.4443,5141,0
+FAD.US,D,20250113,000000,136.06,137.241,135.57,137.24,3322,0
+FAD.US,D,20250114,000000,138.14,139.21,138.09,139.21,2711,0
+FAD.US,D,20250115,000000,141.9586,141.9586,141.3,141.52,2485,0
+FAD.US,D,20250116,000000,141.97,142.725,141.8301,142.62,3027,0
+FAD.US,D,20250117,000000,143.86,143.86,143.395,143.496,2763,0
+FAD.US,D,20250121,000000,144.93,146.1,144.93,146.1,3534,0
+FAD.US,D,20250122,000000,145.747,145.9883,145.747,145.89,2510,0
+FAD.US,D,20250123,000000,145.415,146.396,145.1,146.396,4192,0
+FAD.US,D,20250124,000000,146.465,146.5928,145.785,146.13,6895,0
+FAD.US,D,20250127,000000,143.03,143.695,142.26,142.78,2520,0
+FAD.US,D,20250128,000000,143.6,144.58,142.56,144.26,12196,0
+FAD.US,D,20250129,000000,144.36,144.74,144.1,144.47,2729,0
+FAD.US,D,20250130,000000,145.9,146.7972,145.6,146.35,27067,0
+FAD.US,D,20250131,000000,146.88,146.88,145.11,145.11,5367,0
+FAD.US,D,20250203,000000,141.83,144.715,141.83,144.2614,5235,0
+FAD.US,D,20250204,000000,144.55,145.3035,144.55,145.04,2003,0
+FAD.US,D,20250205,000000,145.61,146.85,145.61,146.85,5161,0
+FAD.US,D,20250206,000000,146.98,146.98,145.945,146.75,25948,0
+FAD.US,D,20250207,000000,147.81,147.81,146.2901,146.31,3272,0
+FAD.US,D,20250210,000000,146.5911,147.0377,146.42,146.8,10900,0
+FAD.US,D,20250211,000000,146.23,146.23,145.1097,145.4,2094,0
+FAD.US,D,20250212,000000,144.31,144.8104,144.31,144.61,3053,0
+FAD.US,D,20250213,000000,145.71,146.73,145.13,146.73,2316,0
+FAD.US,D,20250214,000000,146.3319,146.66869,146.3319,146.58,2819,0
+FAD.US,D,20250218,000000,147.48,147.66,146.78,147.66,2035,0
+FAD.US,D,20250219,000000,147.21,147.34,146.675,146.96,1872,0
+FAD.US,D,20250220,000000,146.74,146.74,143.68,144.73,2813,0
+FAD.US,D,20250221,000000,143.78,143.78,139.93,139.93,12174,0
+FAD.US,D,20250224,000000,140.83,140.83,138.8272,139.699,3415,0
+FAD.US,D,20250225,000000,137.65,138.18,137.4237,137.8924,2573,0
+FAD.US,D,20250226,000000,140.25,140.2599,138.6463,139.08,8126,0
+FAD.US,D,20250227,000000,139.58,139.58,136.82,136.82,2882,0
+FAD.US,D,20250228,000000,136.21,138.84,136.2,138.61,3245,0
+FAD.US,D,20250303,000000,139.96,139.96,135.27,135.87,3338,0
+FAD.US,D,20250304,000000,134.61,136.06,132.34,133.7406,6217,0
+FAD.US,D,20250305,000000,134.03,135.4378,133.2843,135.2963,17027,0
+FAD.US,D,20250306,000000,132.83,133.7987,130.87,130.94,4343,0
+FAD.US,D,20250307,000000,131.04,131.344,127.6724,131.344,20500,0
+FAD.US,D,20250310,000000,129.2,129.2,126.38,126.89,4473,0
+FAD.US,D,20250311,000000,127.3229,128.8,126.01,127.4109,30288,0
+FAD.US,D,20250312,000000,128.36,129.07,127.381,128.36,5403,0
+FAD.US,D,20250313,000000,127.24,127.24,125.365,125.5499,10545,0
+FAD.US,D,20250314,000000,127.4439,129.13,127.4439,129.13,4990,0
+FAD.US,D,20250317,000000,129.63,131.4513,129.63,131.27,1642,0
+FAD.US,D,20250318,000000,130.15,130.15,129.0187,129.15,3413,0
+FAD.US,D,20250319,000000,130.6218,132.55,130.441,131.95,4397,0
+FAD.US,D,20250320,000000,131.21,132.433,131.21,131.37,1470,0
+FAD.US,D,20250321,000000,130.37,131.09,129.483,131.09,1776,0
+FAD.US,D,20250324,000000,134.1524,134.92,134.1524,134.87,2065,0
+FAD.US,D,20250325,000000,134.94,134.9906,134.54,134.9086,2737,0
+FAD.US,D,20250326,000000,135.1331,135.1331,132.81,132.91,4421,0
+FAD.US,D,20250327,000000,132.295,132.59,131.6,131.6,1690,0
+FAD.US,D,20250328,000000,129.2794,129.37,128.7187,129.11,2096,0
+FAD.US,D,20250331,000000,127.53,129.4577,127.38,129.3692,2332,0
+FAD.US,D,20250401,000000,128.72,130.145,128.72,130.145,3305,0
+FAD.US,D,20250402,000000,128.32,131.93,128.32,131.92,1289,0
+FAD.US,D,20250403,000000,126.47,126.48,124.1,124.22,3207,0
+FAD.US,D,20250404,000000,119.58,119.8342,116.98,116.98,11356,0
+FAD.US,D,20250407,000000,113.03,120.36,113.03,116.44,13602,0
+FAD.US,D,20250408,000000,120.89,120.89,114.43,114.665,41758,0
+FAD.US,D,20250409,000000,114.5369,124.49,114.0904,124.49,33629,0
+FAD.US,D,20250410,000000,121.31,122.27,117.95,120.7648,24438,0
+FAD.US,D,20250411,000000,120.12,122.92,119.3,122.6499,8336,0
+FAD.US,D,20250414,000000,124.98,124.98,122.64,124.3,30795,0
+FAD.US,D,20250415,000000,125.3316,125.3316,124.06,124.7,30201,0
+FAD.US,D,20250416,000000,124.09,124.37,121.7,123.0906,5450,0
+FAD.US,D,20250417,000000,123.52,124.4538,123.39,123.56,198174,0
+FAD.US,D,20250421,000000,122.65,122.65,119,120.2929,5343,0
+FAD.US,D,20250422,000000,121.52,123.66,121.52,123.5312,4727,0
+FAD.US,D,20250423,000000,126.95,127.73,125.44,125.8523,15175,0
+FAD.US,D,20250424,000000,126.6,128.2799,126.6,128.1482,9516,0
+FAD.US,D,20250425,000000,127.8221,128.5028,127.8221,128.5028,1448,0
+FAD.US,D,20250428,000000,129.05,129.3925,127.671,129.2052,3036,0
+FAD.US,D,20250429,000000,129.1903,130.295,129.0411,130.0738,6078,0
+FAD.US,D,20250430,000000,127.76,129.36,127.72,129.36,4380,0
+FAD.US,D,20250501,000000,130.5175,131,130.19,130.29,1746,0
+FAD.US,D,20250502,000000,132.78,133.3075,132.78,133.0826,2267,0
+FAD.US,D,20250505,000000,131.86,133.572,131.86,132.79,4294,0
+FAD.US,D,20250506,000000,132.2414,132.44,131.735,132.0976,2618,0
+FAD.US,D,20250507,000000,132.4232,132.665,132.4232,132.48,1673,0
+FAD.US,D,20250508,000000,134.2433,135.39,134.24,134.45,2529,0
+FAD.US,D,20250509,000000,134.55,134.6,133.815,134.25,2958,0
+FAD.US,D,20250512,000000,138.36,138.36,136.68,137.53,1950,0
+FAD.US,D,20250513,000000,137.95,139.045,137.95,138.5833,16733,0
+FAD.US,D,20250514,000000,138.43,138.56,138.31,138.4292,2077,0
+FAD.US,D,20250515,000000,138.19,139.14,137.8353,138.9572,3875,0
+FAD.US,D,20250516,000000,139.32,140.68,139.2934,140.5148,3318,0
+FAD.US,D,20250519,000000,139.78,140.5414,139.78,140.4989,25723,0
+FAD.US,D,20250520,000000,139.9271,140.42,139.9271,140.0914,69180,0
+FAD.US,D,20250521,000000,139.28,139.52,137.21,137.21,1395,0
+FAD.US,D,20250522,000000,137.2416,137.9,137.1964,137.1964,1904,0
+FAD.US,D,20250523,000000,137.23,137.44,136.97,137.44,1115,0
+FAD.US,D,20250527,000000,138.98,140,138.98,139.9222,2535,0
+FAD.US,D,20250528,000000,139.61,139.68,139.15,139.15,16013,0
+FAD.US,D,20250529,000000,138.73,138.93,138.2,138.93,19715,0
+FAD.US,D,20250530,000000,138.47,139.49,138.12,139.45,3427,0
+FAD.US,D,20250602,000000,139.16,140.1754,139.16,140.1754,2954,0
+FAD.US,D,20250603,000000,140.86,141.36,140.86,141.2062,12728,0
+FAD.US,D,20250604,000000,141.52,141.52,141.12,141.19,3440,0
+FAD.US,D,20250605,000000,141.6422,142.11,140.6275,141.1388,10719,0
+FAD.US,D,20250606,000000,142.56,142.9923,142.4884,142.9923,1233,0
+FAD.US,D,20250609,000000,143.63,143.63,142.3,142.3354,4072,0
+FAD.US,D,20250610,000000,142.8,142.8,141.405,141.7302,4340,0
+FAD.US,D,20250611,000000,142.4,142.6514,141.7715,141.7715,16213,0
+FAD.US,D,20250612,000000,141.12,141.675,141.12,141.5765,3982,0
+FAD.US,D,20250613,000000,139.76,141.08,139.4345,139.4755,15038,0
+FAD.US,D,20250616,000000,141.638,141.77,141.015,141.46,3919,0
+FAD.US,D,20250617,000000,141.005,141.1499,140.212,140.3497,2829,0
+FAD.US,D,20250618,000000,141.24,141.4739,140.88,140.88,2962,0
+FAD.US,D,20250620,000000,141.93,141.93,140.995,141.03,4568,0
+FAD.US,D,20250623,000000,140.56,142.48,140.01,142.48,6133,0
+FAD.US,D,20250624,000000,143.87,144.48,143.77,144.28,3898,0
+FAD.US,D,20250625,000000,144,144,143.15,143.15,3254,0
+FAD.US,D,20250626,000000,143.565,144.786,143.565,144.786,9028,0
+FAD.US,D,20250627,000000,145.31,145.66286,144.735,145.5389,4106,0
+FAD.US,D,20250630,000000,146.59,146.82,146.15,146.82,6658,0
+FAD.US,D,20250701,000000,145.8936,146.43,145.5945,145.87,4280,0
+FAD.US,D,20250702,000000,145.95,146.58,145.5528,146.58,3251,0
+FAD.US,D,20250703,000000,147.46,148.035,147.46,147.89,2137,0
+FAD.US,D,20250707,000000,147.97,147.97,146.803,147.47,3953,0
+FAD.US,D,20250708,000000,147.34,147.34,146.52,146.7034,19901,0
+FAD.US,D,20250709,000000,147.17371,147.97,146.51,147.97,35203,0
+FAD.US,D,20250710,000000,147.22,148.405,147.22,147.7,9167,0
+FAD.US,D,20250711,000000,147.08,147.08,146.2981,146.2981,2249,0
+FAD.US,D,20250714,000000,147.12,147.97,147.12,147.75,22175,0
+FAD.US,D,20250715,000000,147.5699,147.5699,146.5326,146.5326,4848,0
+FAD.US,D,20250716,000000,146.8,147.5294,145.7901,147.5294,5780,0
+FAD.US,D,20250717,000000,147.68,149.5599,147.68,149.3225,4304,0
+FAD.US,D,20250718,000000,150.13,150.13,149.175,149.4778,2333,0
+FAD.US,D,20250721,000000,150.03,150.03,148.6188,148.6188,1675,0
+FAD.US,D,20250722,000000,148.89,148.89,148.1404,148.6332,14153,0
+FAD.US,D,20250723,000000,149.5147,150.41,149.5147,150.2856,3799,0
+FAD.US,D,20250724,000000,150.63,150.63,149.9262,149.9262,3721,0
+FAD.US,D,20250725,000000,149.92,151.3099,149.92,151.0342,3031,0
+FAD.US,D,20250728,000000,151.37,151.37,150.6735,150.8815,4791,0
+FAD.US,D,20250729,000000,151.6,151.6,149.89,150.0873,2720,0
+FAD.US,D,20250730,000000,150.76,151.97,150.0935,150.7516,9062,0
+FAD.US,D,20250731,000000,152.018,152.1661,149.93,150.2414,3366,0
+FAD.US,D,20250801,000000,148.25,148.4471,147.05,147.3541,6886,0
+FAD.US,D,20250804,000000,149.5,150.65,149.5,150.5097,34882,0
+FAD.US,D,20250805,000000,151.37,151.43,149.07,149.9983,14519,0
+FAD.US,D,20250806,000000,150.55,150.656,149.94,150.4675,5817,0
+FAD.US,D,20250807,000000,151.5339,151.5339,149.19,150.1132,19839,0
+FAD.US,D,20250808,000000,150.7638,150.7638,149.9637,149.9637,20012,0
+FAD.US,D,20250811,000000,150.3996,150.3996,149.48,149.6871,1754,0
+FAD.US,D,20250812,000000,150.77,152.75,150.77,152.745,4032,0
+FAD.US,D,20250813,000000,153.6,153.92,152.555,153.8553,2769,0
+FAD.US,D,20250814,000000,152.65,152.79,151.43,152.3042,14204,0
+FAD.US,D,20250815,000000,151.6814,152.17,151.6814,152.0056,5245,0
+FAD.US,D,20250818,000000,151.69,152.9247,151.69,152.9247,3689,0
+FAD.US,D,20250819,000000,152.87,152.87,150.91,150.9216,3836,0
+FAD.US,D,20250820,000000,150.82,150.8619,149.2,150.8619,2792,0
+FAD.US,D,20250821,000000,150.53,151.11,150.135,150.7654,2803,0
+FAD.US,D,20250822,000000,151.94,154.9,151.94,154.2107,2984,0
+FAD.US,D,20250825,000000,154.2299,154.2299,153.2529,153.2529,3130,0
+FAD.US,D,20250826,000000,154.061,154.92,154.061,154.7794,2174,0
+FAD.US,D,20250827,000000,154.99,155.6111,154.99,155.2682,16833,0
+FAD.US,D,20250828,000000,155.75,156.5094,155.75,156.4309,4666,0
+FAD.US,D,20250829,000000,156.55,156.55,154.5506,155.1049,2230,0
+FAD.US,D,20250902,000000,154,154.1314,152.77,154.1314,28385,0
+FAD.US,D,20250903,000000,154.58,154.58,153.8847,153.8847,1716,0
+FAD.US,D,20250904,000000,153.8135,155.5943,153.8135,155.5943,9799,0
+FAD.US,D,20250905,000000,156.91,156.91,154.7225,155.7187,5998,0
+FAD.US,D,20250908,000000,156.62,157.1037,156.57,157.1037,5039,0
+FAD.US,D,20250909,000000,157.31,157.31,156.252,157.2094,8474,0
+FAD.US,D,20250910,000000,158.25,158.48,157.35,157.5334,2382,0
+FAD.US,D,20250911,000000,158.31,159.775,158.31,159.6518,5290,0
+FAD.US,D,20250912,000000,159.48,159.48,158.26,158.4971,5681,0
+FAD.US,D,20250915,000000,159.415,159.57,159.19,159.205,5191,0
+FAD.US,D,20250916,000000,159.31,159.31,157.77,158.7481,11266,0
+FAD.US,D,20250917,000000,159.19,159.77,158.485,158.8834,4538,0
+FAD.US,D,20250918,000000,160.34,162.06,160.34,161.6363,4127,0
+FAD.US,D,20250919,000000,162.34,162.34,161.19,161.7066,3380,0
+FAD.US,D,20250922,000000,161.28,162.57,160.86832,162.4888,3467,0
+FAD.US,D,20250923,000000,162.98,162.98,161.39,161.405,4920,0
+FAD.US,D,20250924,000000,161.85,161.85,159.4747,159.4747,8464,0
+FAD.US,D,20250925,000000,158.04,158.67,157.9895,158.405,2801,0
+FAD.US,D,20250926,000000,159.15,159.74,158.77,159.6805,4598,0
+FAD.US,D,20250929,000000,160.64,160.64,160.08,160.4166,11778,0
+FAD.US,D,20250930,000000,160.83,160.83,159.185,160.5472,3790,0
+FAD.US,D,20251001,000000,160.49,160.61,160.24,160.5846,5465,0
+FAD.US,D,20251002,000000,160.79,161.6163,160.495,161.6124,4838,0
+FAD.US,D,20251003,000000,162.28,162.7736,161.5491,161.5491,5847,0
+FAD.US,D,20251006,000000,163.14,163.4599,161.945,162.4562,6481,0
+FAD.US,D,20251007,000000,163.37,163.37,160.12,161.2386,5051,0
+FAD.US,D,20251008,000000,162.09,163.4104,162.09,163.4104,2780,0
+FAD.US,D,20251009,000000,163.51,163.51,162.385,162.6413,3698,0
+FAD.US,D,20251010,000000,163.69,163.69,157.6216,157.6216,2477,0
+FAD.US,D,20251013,000000,160.78,161.7,160.78,161.4623,3398,0
+FAD.US,D,20251014,000000,159.91,163.48,159.91,162.3657,2554,0
+FAD.US,D,20251015,000000,164.48,164.5,163.3201,163.9408,3296,0
+FAD.US,D,20251016,000000,165.36,165.36,161.31,161.7098,5139,0
+FAD.US,D,20251017,000000,161.35052,161.35052,160.1918,160.878,4632,0
+FAD.US,D,20251020,000000,163.01,163.5056,162.85,163.2713,4118,0
+FAD.US,D,20251021,000000,163.43,163.43,161.9661,162.8456,4257,0
+FAD.US,D,20251022,000000,162.2,162.2,159.09,160.0874,4132,0
+FAD.US,D,20251023,000000,160.93,163.12,160.93,162.778,12932,0
+FAD.US,D,20251024,000000,165.29,165.4975,164.71,164.71,2742,0
+FAD.US,D,20251027,000000,166.88,166.88,165.7,166.1609,4340,0
+FAD.US,D,20251028,000000,165.6452,166.0286,165.175,165.175,4297,0
+FAD.US,D,20251029,000000,165.65,166.3653,164.2362,164.8206,4422,0
+FAD.US,D,20251030,000000,163.99,164.98,162.7132,162.7132,4745,0
+FAD.US,D,20251031,000000,164.27,164.675,163.3206,164.1605,3085,0
+FAD.US,D,20251103,000000,165.11,165.11,163.34,163.8504,4400,0
+FAD.US,D,20251104,000000,160.52,161.64,160.2276,160.2276,3504,0
+FAD.US,D,20251105,000000,160.84,163.00805,160.84,162.3748,3347,0
+FAD.US,D,20251106,000000,162.64,162.64,159,159.2319,7413,0
+FAD.US,D,20251107,000000,157.43,160.3022,156.35,160.3022,4220,0
+FAD.US,D,20251110,000000,163.17,163.66,161.6599,162.8975,10080,0
+FAD.US,D,20251111,000000,162.61,162.61,161.2,161.9009,9141,0
+FAD.US,D,20251112,000000,163.09,163.33,161.875,161.8849,9707,0
+FAD.US,D,20251113,000000,160.89,160.89,156.47,156.52,6715,0
+FAD.US,D,20251114,000000,154.39,158.28,154.39,156.6472,2522,0
+FAD.US,D,20251117,000000,156.28,156.8901,153.39,154.1025,2803,0
+FAD.US,D,20251118,000000,152.78,155.0696,152.739,153.8989,30510,0
+FAD.US,D,20251119,000000,155.1973,155.9115,154.01,154.506,5034,0
+FAD.US,D,20251120,000000,157.78,158.2415,150.614,150.614,5626,0
+FAD.US,D,20251121,000000,151.41,153.83,151.1127,153.0215,2921,0
+FAD.US,D,20251124,000000,155.61,156.79,155.41,156.6893,14505,0
+FAD.US,D,20251125,000000,157.06,159.55,156.9267,159.2216,3974,0
+FAD.US,D,20251126,000000,160.7001,161.86,160.7001,161.016,4557,0
+FAD.US,D,20251128,000000,162.02,162.4865,161.62,162.3746,1780,0
+FAD.US,D,20251201,000000,161.12,161.705,160.285,160.285,4178,0
+FAD.US,D,20251202,000000,161.92,161.92,160.4413,160.4413,4465,0
+FAD.US,D,20251203,000000,160.9,162.11,160.23,161.9785,5202,0
+FAD.US,D,20251204,000000,162.17,163.72,162.17,163.3907,35228,0
+FAD.US,D,20251205,000000,163.4,164.135,163.11,163.3288,4726,0
+FAD.US,D,20251208,000000,164.25,164.25,163.2431,163.4319,13935,0
+FAD.US,D,20251209,000000,163.21,164.3,163.11,163.3952,22233,0
+FAD.US,D,20251210,000000,163.72,166.16,163.29,165.13,5441,0
+FAD.US,D,20251211,000000,165.24,167.26,164.79,167.0467,7397,0
+FAD.US,D,20251212,000000,167.45,167.45,163.7301,163.7301,4858,0
+FAD.US,D,20251215,000000,164.89,164.9,162.2,162.4701,8032,0
+FAD.US,D,20251216,000000,162,163.1841,161.25,162.3034,5991,0
+FAD.US,D,20251217,000000,163.13,163.34,159.3314,159.3314,23163,0
+FAD.US,D,20251218,000000,161.67,162.706,161,161.2851,7221,0
+FAD.US,D,20251219,000000,162.17,164.4599,162.17,164.1617,5385,0
+FAD.US,D,20251222,000000,165.9,166.56,165.63,166.2091,4899,0
+FAD.US,D,20251223,000000,166.09,166.09,165.255,165.6109,3881,0
+FAD.US,D,20251224,000000,165.94,166.165,165.24,165.9652,2047,0
+FAD.US,D,20251226,000000,166.38,166.38,165.17,165.3423,2883,0
+FAD.US,D,20251229,000000,164.74,165.515,163.931,164.249,5149,0
+FAD.US,D,20251230,000000,164.48,164.48,163.3825,163.3825,3422,0
+FAD.US,D,20251231,000000,163.69,163.69,161.8524,161.8524,7570,0
+FAD.US,D,20260102,000000,163.46,165.37,162.52,164.0372,5306,0
+FAD.US,D,20260105,000000,165.6,166.89,165.405,166.6366,3583,0
+FAD.US,D,20260106,000000,166.71,169.22,166.39,169.0386,8732,0
+FAD.US,D,20260107,000000,168.96,168.96,167.85,167.9736,7905,0
+FAD.US,D,20260108,000000,168.25,168.25,166.97,167.3103,10281,0
+FAD.US,D,20260109,000000,168.26,170.09,168.26,168.7201,7625,0
+FAD.US,D,20260112,000000,167.58,170.14,167.58,169.6807,83225,0
+FAD.US,D,20260113,000000,170.51,170.51,168.95,169.512,18039,0
+FAD.US,D,20260114,000000,169.66,169.66,167.8401,169.0716,14256,0
+FAD.US,D,20260115,000000,170.46,171.87,170.4323,170.4323,20769,0
+FAD.US,D,20260116,000000,171.31,171.48,170.2253,170.5378,61462,0
+FAD.US,D,20260120,000000,167.6,169.8,167.6,168.0604,12566,0
+FAD.US,D,20260121,000000,169.52,170.665,168.18,170.2942,15007,0
+FAD.US,D,20260122,000000,172.23,172.23,171.275,171.352,6298,0
+FAD.US,D,20260123,000000,171.57,171.57,169.46,169.5879,9160,0
+FAD.US,D,20260126,000000,169.9,170.535,169.6077,169.6077,6605,0
+FAD.US,D,20260127,000000,170.13,171.11,169.56,170.0385,8145,0
+FAD.US,D,20260128,000000,171.01,171.01,169.42,169.6836,6243,0
+FAD.US,D,20260129,000000,170.45,170.45,166.98,169.0429,7039,0
+FAD.US,D,20260130,000000,171.98,171.98,165.81,166.1767,5336,0
+FAD.US,D,20260202,000000,165.85,168.26,165.85,167.6178,38110,0
+FAD.US,D,20260203,000000,169.07,169.07,164.78,167.21,10561,0
+FAD.US,D,20260204,000000,167.56,167.56,162.49,164.3316,12001,0
+FAD.US,D,20260205,000000,163.53,164.52,162.36,162.49,15448,0
+FAD.US,D,20260206,000000,164.3,168.49,164.3,168.49,12190,0
+FAD.US,D,20260209,000000,168.07,170.275,168.07,169.8253,8826,0
+FAD.US,D,20260210,000000,170.37,170.66,169.47,169.47,48044,0
+FAD.US,D,20260211,000000,171.12,171.12,163.35,168.7064,10900,0
+FAD.US,D,20260212,000000,169.89,169.89,165.445,165.6,59300,0
+FAD.US,D,20260213,000000,166.27,168.5003,165.74,167.72,9944,0
+FAD.US,D,20260217,000000,167.36,168.295,166.08,168.12,9096,0
+FAD.US,D,20260218,000000,168.33,170.21,168.33,168.95,11819,0
diff --git a/daily/us/nasdaq etfs/fbl.us.txt b/daily/us/nasdaq etfs/fbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40016b88752e7c19fa2fc3e2faf0a85451b1ba33
--- /dev/null
+++ b/daily/us/nasdaq etfs/fbl.us.txt	
@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBL.US,D,20221214,000000,3.61406,3.61406,3.61406,3.61406,181.190173752,0
+FBL.US,D,20221215,000000,3.36222,3.36222,3.36222,3.36222,166.090992606,0
+FBL.US,D,20221216,000000,3.49972,3.49972,3.49972,3.49972,770.058238446,0
+FBL.US,D,20221219,000000,3.31144,3.31144,3.29206,3.29206,1170.186538815,0
+FBL.US,D,20221220,000000,3.39426,3.39426,3.39426,3.39426,853.103734749,0
+FBL.US,D,20221221,000000,3.51144,3.51144,3.51144,3.51144,75.49590573,0
+FBL.US,D,20221222,000000,3.39026,3.39026,3.39026,3.39026,30.198362292,0
+FBL.US,D,20221223,000000,3.39488,3.43198,3.39488,3.43198,2264.8771719,0
+FBL.US,D,20221227,000000,3.41344,3.41344,3.38296,3.38296,3804.993648792,0
+FBL.US,D,20221228,000000,3.32668,3.32668,3.32668,3.32668,7.549590573,0
+FBL.US,D,20221229,000000,3.52924,3.52924,3.52924,3.52924,7.549590573,0
+FBL.US,D,20221230,000000,3.5141,3.5141,3.5141,3.5141,437.876253234,0
+FBL.US,D,20230103,000000,3.71676,3.71676,3.71676,3.71676,45.297543438,0
+FBL.US,D,20230104,000000,3.81212,3.83134,3.81212,3.83134,5065.775274483,0
+FBL.US,D,20230105,000000,3.74456,3.81412,3.74456,3.81412,883.302097041,0
+FBL.US,D,20230106,000000,3.948,3.948,3.948,3.948,1993.091911272,0
+FBL.US,D,20230109,000000,3.92272,3.92272,3.92272,3.92272,581.318474121,0
+FBL.US,D,20230110,000000,4.072,4.072,4.072,4.072,3027.385819773,0
+FBL.US,D,20230111,000000,4.07586,4.07586,4.07586,4.07586,1381.575074859,0
+FBL.US,D,20230112,000000,4.25984,4.25984,4.25984,4.25984,241.586898336,0
+FBL.US,D,20230113,000000,4.26498,4.26498,4.26498,4.26498,581.318474121,0
+FBL.US,D,20230117,000000,4.18764,4.18764,4.18764,4.18764,52.847134011,0
+FBL.US,D,20230118,000000,4.17242,4.17242,4.08252,4.08252,3948.435869679,0
+FBL.US,D,20230119,000000,4.22434,4.22434,4.22434,4.22434,898.401278187,0
+FBL.US,D,20230120,000000,4.36604,4.36604,4.36604,4.36604,1434.42220887,0
+FBL.US,D,20230123,000000,4.55264,4.55264,4.55264,4.55264,1645.810744914,0
+FBL.US,D,20230124,000000,4.58436,4.58436,4.53976,4.53976,2514.013660809,0
+FBL.US,D,20230125,000000,4.46608,4.46608,4.46608,4.46608,150.99181146,0
+FBL.US,D,20230126,000000,4.60484,4.7328,4.60484,4.7328,7104.164729193,0
+FBL.US,D,20230127,000000,4.94696,4.94696,4.94696,4.94696,1215.484082253,0
+FBL.US,D,20230130,000000,4.82542,4.8294,4.71748,4.71748,8108.260275402,0
+FBL.US,D,20230131,000000,4.79982,4.79982,4.79982,4.79982,1585.41402033,0
+FBL.US,D,20230201,000000,4.77444,5.00808,4.77444,5.00808,9119.905412184,0
+FBL.US,D,20230202,000000,6.42022,7.13372,6.42022,6.74962,17477.302176495,0
+FBL.US,D,20230203,000000,6.57916,6.97388,6.57916,6.6467,16631.748032319,0
+FBL.US,D,20230206,000000,6.82488,6.82488,6.60644,6.60644,12185.039184822,0
+FBL.US,D,20230207,000000,6.69682,6.90362,6.69682,6.90362,24505.970999958,0
+FBL.US,D,20230208,000000,6.56194,6.56194,6.4626,6.4626,3933.336688533,0
+FBL.US,D,20230209,000000,6.43288,6.43288,6.15928,6.15928,17922.728020302,0
+FBL.US,D,20230210,000000,6.06788,6.06788,5.95466,5.95466,12154.84082253,0
+FBL.US,D,20230213,000000,6.13676,6.28908,6.09304,6.21436,12185.039184822,0
+FBL.US,D,20230214,000000,6.28246,6.30498,6.13808,6.23412,14729.251207923,0
+FBL.US,D,20230215,000000,6.11336,6.11336,6.11336,6.11336,1124.888995377,0
+FBL.US,D,20230216,000000,5.90496,5.9288,5.848,5.848,10984.654283715,0
+FBL.US,D,20230217,000000,5.848,5.89292,5.848,5.89292,2340.37307763,0
+FBL.US,D,20230221,000000,5.83826,5.83826,5.83826,5.83826,2015.740682991,0
+FBL.US,D,20230222,000000,5.77514,5.82018,5.77514,5.80958,15303.020091471,0
+FBL.US,D,20230223,000000,5.89172,5.89172,5.86654,5.86654,15997.582424187,0
+FBL.US,D,20230224,000000,5.67712,5.7619,5.67712,5.7619,18685.236668175,0
+FBL.US,D,20230227,000000,5.79502,5.79502,5.7129,5.72482,5352.659716257,0
+FBL.US,D,20230228,000000,5.80562,6.0374,5.80562,5.98106,12260.535090552,0
+FBL.US,D,20230301,000000,6.0018,6.11888,5.93674,5.93674,35702.013819717,0
+FBL.US,D,20230302,000000,5.91158,5.98444,5.91158,5.98444,3027.385819773,0
+FBL.US,D,20230303,000000,6.16458,6.5593,6.16458,6.50502,114308.35086579,0
+FBL.US,D,20230306,000000,6.70454,6.70454,6.50632,6.50632,22958.304932493,0
+FBL.US,D,20230307,000000,6.57254,6.67188,6.48776,6.48776,13589.2630314,0
+FBL.US,D,20230308,000000,6.3977,6.50366,6.33942,6.50366,14902.891791102,0
+FBL.US,D,20230309,000000,6.52486,6.60168,6.29704,6.34472,14306.474135835,0
+FBL.US,D,20230310,000000,6.38976,6.4189,6.17384,6.24538,15378.515997201,0
+FBL.US,D,20230313,000000,6.27472,6.27472,6.20696,6.26204,4295.717036037,0
+FBL.US,D,20230314,000000,6.57916,6.96752,6.57916,6.94364,40412.958337269,0
+FBL.US,D,20230315,000000,6.91428,7.11474,6.77122,7.11474,44927.613499923,0
+FBL.US,D,20230316,000000,7.29444,7.5779,7.1527,7.56134,108427.21980943,0
+FBL.US,D,20230317,000000,7.20834,7.20834,7.0171,7.0171,13113.638825301,0
+FBL.US,D,20230320,000000,7.0931,7.12692,7.05072,7.12692,11150.745276321,0
+FBL.US,D,20230321,000000,7.26398,7.35764,7.2249,7.35764,9051.959097027,0
+FBL.US,D,20230322,000000,7.45074,7.51696,7.27538,7.27538,15393.615178347,0
+FBL.US,D,20230323,000000,7.562,7.63352,7.49876,7.49876,15189.776232876,0
+FBL.US,D,20230324,000000,7.56994,7.5779,7.46928,7.56598,27087.930975924,0
+FBL.US,D,20230327,000000,7.4514,7.47988,7.33814,7.36198,31791.325902903,0
+FBL.US,D,20230328,000000,7.1809,7.26398,7.13946,7.26,30870.275852997,0
+FBL.US,D,20230329,000000,7.42494,7.56596,7.42494,7.50816,11271.538725489,0
+FBL.US,D,20230330,000000,7.55538,7.64942,7.55538,7.63088,27087.930975924,0
+FBL.US,D,20230331,000000,7.7673,7.8888,7.74746,7.8888,12517.221170034,0
+FBL.US,D,20230403,000000,7.75804,7.98188,7.75804,7.98056,12426.626083158,0
+FBL.US,D,20230404,000000,8.0799,8.0799,7.91036,8.033,14351.771679273,0
+FBL.US,D,20230405,000000,7.78982,7.8905,7.78982,7.8905,10833.662472255,0
+FBL.US,D,20230406,000000,7.92096,8.09182,7.92096,8.09182,17424.455042484,0
+FBL.US,D,20230410,000000,8.21236,8.21236,7.84546,8.03364,30855.176671851,0
+FBL.US,D,20230411,000000,8.06402,8.07064,7.96656,7.96656,22007.056520295,0
+FBL.US,D,20230412,000000,7.97394,8.10904,7.9395,7.99192,19009.869062814,0
+FBL.US,D,20230413,000000,8.26534,8.32116,8.2362,8.32116,25985.690752266,0
+FBL.US,D,20230414,000000,8.2521,8.39968,8.2521,8.38956,11762.262112734,0
+FBL.US,D,20230417,000000,8.29316,8.29316,8.1622,8.24246,20263.101097932,0
+FBL.US,D,20230418,000000,8.24284,8.24284,8.12626,8.19012,10078.703414955,0
+FBL.US,D,20230419,000000,8.02692,8.1329,8.02692,8.06136,17854.781705145,0
+FBL.US,D,20230420,000000,8.00308,8.00308,7.92626,7.92626,6175.565088714,0
+FBL.US,D,20230421,000000,7.7289,7.88388,7.713,7.88388,89568.342558072,0
+FBL.US,D,20230424,000000,7.89314,7.92228,7.7991,7.88652,17794.384980561,0
+FBL.US,D,20230425,000000,7.70108,7.71432,7.57128,7.57128,9603.079208856,0
+FBL.US,D,20230426,000000,7.7183,7.91698,7.66266,7.71432,63899.734609872,0
+FBL.US,D,20230427,000000,9.34222,9.44554,9.26672,9.26672,50635.103973111,0
+FBL.US,D,20230428,000000,9.2972,9.40448,9.17666,9.40448,42187.112121924,0
+FBL.US,D,20230501,000000,9.39918,9.60582,9.2005,9.59654,32825.619811404,0
+FBL.US,D,20230502,000000,9.64158,9.6535,9.36474,9.38992,14087.536009218,0
+FBL.US,D,20230503,000000,9.53694,9.53694,8.99386,9.23626,59913.550787328,0
+FBL.US,D,20230504,000000,9.10248,9.223,8.99916,9.00108,50801.194965717,0
+FBL.US,D,20230505,000000,8.86936,9.01108,8.80312,8.96208,31413.846374253,0
+FBL.US,D,20230508,000000,9.07732,9.07732,8.83602,8.97174,26619.856360398,0
+FBL.US,D,20230509,000000,8.9899,9.12764,8.96604,8.97096,15167.127461157,0
+FBL.US,D,20230510,000000,9.0707,9.07202,8.8867,8.95078,33663.624365007,0
+FBL.US,D,20230511,000000,9.04552,9.23428,9.04552,9.10116,43289.352345582,0
+FBL.US,D,20230512,000000,9.12362,9.12362,8.91042,8.97702,20482.039224549,0
+FBL.US,D,20230515,000000,9.02698,9.2899,9.02698,9.27414,12381.32853972,0
+FBL.US,D,20230516,000000,9.22492,9.29852,9.15414,9.27202,72762.953942574,0
+FBL.US,D,20230517,000000,9.40448,9.57932,9.35084,9.5282,35218.840023045,0
+FBL.US,D,20230518,000000,9.53694,9.77668,9.4376,9.74754,42232.409665362,0
+FBL.US,D,20230519,000000,9.60582,9.67072,9.53826,9.67072,10871.41042512,0
+FBL.US,D,20230522,000000,9.73562,10.0933,9.73562,9.83894,55406.445215247,0
+FBL.US,D,20230523,000000,9.89988,9.98464,9.72268,9.72268,50325.570759618,0
+FBL.US,D,20230524,000000,9.58728,9.87866,9.58728,9.87866,27503.158457439,0
+FBL.US,D,20230525,000000,10.0681,10.2019,9.88134,10.0654,61559.361532242,0
+FBL.US,D,20230526,000000,10.2535,10.6125,10.1264,10.6125,72060.842019285,0
+FBL.US,D,20230530,000000,10.8363,10.9455,10.598,10.6151,46762.164009162,0
+FBL.US,D,20230531,000000,10.5079,10.8739,10.4377,10.8739,35875.654402896,0
+FBL.US,D,20230601,000000,10.9728,11.3172,10.9688,11.2381,102968.86582515,0
+FBL.US,D,20230602,000000,11.3794,11.3794,11.2177,11.2576,43342.199479593,0
+FBL.US,D,20230605,000000,11.0099,11.3993,11.0099,11.1887,71743.759215219,0
+FBL.US,D,20230606,000000,11.3386,11.4563,11.1483,11.1483,34879.10844726,0
+FBL.US,D,20230607,000000,11.0986,11.2774,10.6522,10.6589,172009.87161523,0
+FBL.US,D,20230608,000000,10.4602,10.9211,10.4602,10.7026,38752.048411209,0
+FBL.US,D,20230609,000000,10.6005,10.888,10.5953,10.7118,68286.046732785,0
+FBL.US,D,20230612,000000,10.8271,11.1423,10.8271,11.1423,70875.556299324,0
+FBL.US,D,20230613,000000,11.2788,11.5788,11.0479,11.088,54243.808267005,0
+FBL.US,D,20230614,000000,11.39,11.39,10.994,11.2589,145676.89969661,0
+FBL.US,D,20230615,000000,11.0629,11.9013,11.0629,11.7887,174010.51311708,0
+FBL.US,D,20230616,000000,11.945,12.0483,11.7119,11.745,42164.463350205,0
+FBL.US,D,20230620,000000,11.6218,11.9384,11.5292,11.9384,71819.255120949,0
+FBL.US,D,20230621,000000,11.8669,11.8669,11.5529,11.7702,158473.45571784,0
+FBL.US,D,20230622,000000,11.6073,11.9503,11.545,11.9106,165864.50488881,0
+FBL.US,D,20230623,000000,11.7185,12.1927,11.5788,12.1772,145661.80051546,0
+FBL.US,D,20230626,000000,12.2,12.2,11.5024,11.5596,108019.54191848,0
+FBL.US,D,20230627,000000,11.7794,12.1861,11.7689,12.0523,136428.65124468,0
+FBL.US,D,20230628,000000,11.9821,12.1424,11.8894,11.9149,151973.25823449,0
+FBL.US,D,20230629,000000,11.8828,11.9424,11.6735,11.6735,61287.576271614,0
+FBL.US,D,20230630,000000,10.941,12.1444,10.941,12.0073,162557.78421784,0
+FBL.US,D,20230703,000000,12.0139,12.1821,11.9212,12.0523,300239.66749764,0
+FBL.US,D,20230705,000000,12.1132,12.7358,12.0271,12.5411,216990.33224917,0
+FBL.US,D,20230706,000000,12.6139,12.7027,12.3318,12.3352,258830.16320473,0
+FBL.US,D,20230707,000000,12.5278,12.5702,12.1291,12.2576,364977.40666111,0
+FBL.US,D,20230710,000000,12.5702,12.7212,12.104,12.4815,342645.71774618,0
+FBL.US,D,20230711,000000,12.5278,12.8232,12.3848,12.7464,230088.87189332,0
+FBL.US,D,20230712,000000,12.9318,13.5054,12.8484,13.5054,305705.57107249,0
+FBL.US,D,20230713,000000,13.7584,13.8312,13.5398,13.6921,261366.82563726,0
+FBL.US,D,20230714,000000,13.5729,13.7385,13.2974,13.3769,137802.67672897,0
+FBL.US,D,20230717,000000,13.3566,13.512,13.1385,13.5107,101194.71204049,0
+FBL.US,D,20230718,000000,13.4789,13.6405,13.3292,13.5901,126274.451924,0
+FBL.US,D,20230719,000000,13.561,13.979,13.561,13.8418,82728.413498934,0
+FBL.US,D,20230720,000000,13.7292,13.7292,12.9292,12.9504,141358.53388885,0
+FBL.US,D,20230721,000000,13.0365,13.0603,12.2127,12.3954,268169.00674353,0
+FBL.US,D,20230724,000000,12.3636,12.5835,12.1165,12.2364,136851.42831677,0
+FBL.US,D,20230725,000000,12.447,12.5835,12.2709,12.4099,119275.98146283,0
+FBL.US,D,20230726,000000,12.6497,12.8113,12.2656,12.6802,622969.56531224,0
+FBL.US,D,20230727,000000,14.463,14.463,13.3782,13.4921,482554.73024501,0
+FBL.US,D,20230728,000000,13.7464,14.3995,13.6919,14.3995,245950.56168719,0
+FBL.US,D,20230731,000000,14.3703,14.3849,13.871,13.9398,154592.96616332,0
+FBL.US,D,20230801,000000,13.8617,14.2816,13.5504,14.2021,342804.25914821,0
+FBL.US,D,20230802,000000,13.8604,13.9186,13.4391,13.6603,222871.46330553,0
+FBL.US,D,20230803,000000,13.3491,13.7405,13.3491,13.5636,64330.061272533,0
+FBL.US,D,20230804,000000,13.7822,13.8723,13.4007,13.4073,75186.372516507,0
+FBL.US,D,20230807,000000,13.5875,13.7955,13.4656,13.7716,96204.432671739,0
+FBL.US,D,20230808,000000,13.7147,13.8144,13.3941,13.5266,93116.650127382,0
+FBL.US,D,20230809,000000,13.467,13.5279,12.8991,13.0431,125564.79041014,0
+FBL.US,D,20230810,000000,13.1464,13.4683,13,13.0696,122711.04517354,0
+FBL.US,D,20230811,000000,12.9014,12.9292,12.5371,12.7848,165456.82699787,0
+FBL.US,D,20230814,000000,12.7212,13.0749,12.6139,13.0749,147971.9752308,0
+FBL.US,D,20230815,000000,13.1133,13.1133,12.7437,12.82,75677.095903752,0
+FBL.US,D,20230816,000000,12.5874,12.8139,12.3225,12.3225,84789.451725363,0
+FBL.US,D,20230817,000000,12.2709,12.3848,11.7225,11.7344,100039.62468282,0
+FBL.US,D,20230818,000000,11.3331,11.745,11.0999,11.6126,174501.23650432,0
+FBL.US,D,20230821,000000,11.7251,12.0457,11.7238,12.0126,219708.18485545,0
+FBL.US,D,20230822,000000,12.1154,12.1154,11.8205,11.8708,190687.55869283,0
+FBL.US,D,20230823,000000,11.8841,12.4046,11.8841,12.2954,101051.26981961,0
+FBL.US,D,20230824,000000,12.6033,12.6033,11.8152,11.8152,293271.39539876,0
+FBL.US,D,20230825,000000,11.7861,11.8929,11.1847,11.7145,575648.73160068,0
+FBL.US,D,20230828,000000,11.8483,12.0907,11.7463,12.0046,103935.21341849,0
+FBL.US,D,20230829,000000,11.9821,12.5437,11.9649,12.4821,325447.75042088,0
+FBL.US,D,20230830,000000,12.4643,12.4681,12.2113,12.2993,156918.24005981,0
+FBL.US,D,20230831,000000,12.4245,12.6424,12.3464,12.3477,205039.33037211,0
+FBL.US,D,20230901,000000,12.5795,12.6802,12.2457,12.3729,487575.20797606,0
+FBL.US,D,20230905,000000,12.4484,12.6656,12.3278,12.5914,432168.76276081,0
+FBL.US,D,20230906,000000,12.7119,12.7186,12.3464,12.5371,333714.55209832,0
+FBL.US,D,20230907,000000,12.4696,13.0272,12.1132,12.4881,657350.40078168,0
+FBL.US,D,20230908,000000,12.5345,12.8788,12.4073,12.4431,473412.17606111,0
+FBL.US,D,20230911,000000,12.6749,13.1133,12.6563,13.0471,519358.98428839,0
+FBL.US,D,20230912,000000,12.9954,13.0007,12.5769,12.6643,184406.2993361,0
+FBL.US,D,20230913,000000,12.7944,12.9808,12.6749,12.8682,243481.84556982,0
+FBL.US,D,20230914,000000,12.9782,13.3027,12.9451,13.2789,413377.83182462,0
+FBL.US,D,20230915,000000,13.2603,13.2603,12.4921,12.557,771402.06556799,0
+FBL.US,D,20230918,000000,12.4166,12.7212,12.4166,12.6815,93139.298899101,0
+FBL.US,D,20230919,000000,12.6457,12.8947,12.5437,12.8378,474657.85850566,0
+FBL.US,D,20230920,000000,12.8418,13.01,12.4828,12.4828,239080.43426576,0
+FBL.US,D,20230921,000000,12.2669,12.5119,11.9463,12.2497,212649.31766969,0
+FBL.US,D,20230922,000000,12.4166,12.8298,12.4166,12.4572,395168.21936254,0
+FBL.US,D,20230925,000000,12.2748,12.5623,12.1649,12.553,179174.43306901,0
+FBL.US,D,20230926,000000,12.4099,12.4588,12.2868,12.4285,303901.21892554,0
+FBL.US,D,20230927,000000,12.5212,12.557,11.6986,12.3517,123556.59931772,0
+FBL.US,D,20230928,000000,12.4576,12.8484,12.402,12.7331,536639.99710999,0
+FBL.US,D,20230929,000000,13.0113,13.112,12.4854,12.4854,80108.705570103,0
+FBL.US,D,20231002,000000,12.8259,12.9133,12.6179,12.9133,168174.67960415,0
+FBL.US,D,20231003,000000,12.7159,12.8166,12.4598,12.5305,134677.14623175,0
+FBL.US,D,20231004,000000,12.4431,12.8894,12.3265,12.81,373266.85711027,0
+FBL.US,D,20231005,000000,12.7583,12.8457,12.4643,12.757,328799.7686353,0
+FBL.US,D,20231006,000000,12.6073,13.4431,12.5278,13.4431,346503.55852898,0
+FBL.US,D,20231009,000000,13.2259,13.7107,13.2259,13.6868,734091.98895623,0
+FBL.US,D,20231010,000000,13.6683,14.0046,13.6246,13.8246,104086.20522995,0
+FBL.US,D,20231011,000000,13.9623,14.2379,13.9359,14.2153,128146.7503861,0
+FBL.US,D,20231012,000000,14.4763,14.4763,13.9255,13.9657,171028.42484074,0
+FBL.US,D,20231013,000000,13.9425,13.9488,13.2206,13.3382,161244.15545813,0
+FBL.US,D,20231016,000000,13.6034,13.7756,13.4497,13.7715,150395.39380473,0
+FBL.US,D,20231017,000000,13.6233,13.9609,13.512,13.9465,123503.75218371,0
+FBL.US,D,20231018,000000,13.7425,14.0458,13.4113,13.4762,118370.03059407,0
+FBL.US,D,20231019,000000,13.7239,13.7663,13.1491,13.1994,175361.88982964,0
+FBL.US,D,20231020,000000,13.2458,13.3755,12.81,12.9345,388630.27392632,0
+FBL.US,D,20231023,000000,12.9676,13.4577,12.8974,13.2683,149783.87696832,0
+FBL.US,D,20231024,000000,13.4497,13.5292,13.063,13.1742,221852.26857818,0
+FBL.US,D,20231025,000000,13.0007,13.0007,12.3344,12.3477,413513.72445493,0
+FBL.US,D,20231026,000000,12.047,12.047,11.1264,11.643,399743.27124978,0
+FBL.US,D,20231027,000000,12.0404,12.3119,11.9424,12.153,507241.89141872,0
+FBL.US,D,20231030,000000,12.3464,12.8881,12.3464,12.5292,229031.9292131,0
+FBL.US,D,20231031,000000,12.5623,12.5755,12.1861,12.4311,76613.245134804,0
+FBL.US,D,20231101,000000,12.5172,13.1096,12.5166,13.0709,161334.75054501,0
+FBL.US,D,20231102,000000,13.3438,13.4126,12.8629,13.006,215797.49693863,0
+FBL.US,D,20231103,000000,13.1199,13.2696,13.0391,13.2243,132699.15350162,0
+FBL.US,D,20231106,000000,13.3014,13.4444,13.2472,13.316,80086.056798384,0
+FBL.US,D,20231107,000000,13.3517,13.5981,13.2736,13.4961,94113.196083018,0
+FBL.US,D,20231108,000000,13.4829,13.6603,13.2749,13.5517,80252.14779099,0
+FBL.US,D,20231109,000000,13.5438,13.8087,13.4844,13.5941,165864.50488881,0
+FBL.US,D,20231110,000000,13.5557,14.0988,13.5557,14.0988,112700.28807374,0
+FBL.US,D,20231113,000000,13.9809,14.3266,13.9743,14.1332,110548.65476044,0
+FBL.US,D,20231114,000000,14.4736,14.6736,14.4246,14.5743,131634.66123083,0
+FBL.US,D,20231115,000000,14.6207,14.6207,14.2306,14.3504,124930.624802,0
+FBL.US,D,20231116,000000,14.218,14.4593,14.0206,14.4564,176456.58046273,0
+FBL.US,D,20231117,000000,14.173,14.5107,14.1584,14.5107,58380.983901009,0
+FBL.US,D,20231120,000000,14.5902,14.9015,14.4511,14.7933,113734.58198224,0
+FBL.US,D,20231121,000000,14.6697,14.7716,14.5491,14.6107,72657.259674552,0
+FBL.US,D,20231122,000000,14.7518,14.9717,14.7518,14.8816,118422.87772808,0
+FBL.US,D,20231124,000000,14.8286,14.8286,14.5933,14.6405,33044.557938021,0
+FBL.US,D,20231127,000000,14.5134,14.7584,14.4339,14.4339,59679.513479565,0
+FBL.US,D,20231128,000000,14.2988,14.7809,14.2988,14.7597,79127.258795613,0
+FBL.US,D,20231129,000000,14.7823,14.7823,14.2153,14.2855,154245.68499696,0
+FBL.US,D,20231130,000000,14.2312,14.3187,13.6352,13.9292,137666.78409866,0
+FBL.US,D,20231201,000000,13.8325,13.8325,13.5358,13.8299,86835.390770646,0
+FBL.US,D,20231204,000000,13.263,13.5093,13.0927,13.4643,124522.94691106,0
+FBL.US,D,20231205,000000,13.3628,13.5769,13.2339,13.3875,83422.97583165,0
+FBL.US,D,20231206,000000,13.5716,13.5716,13.2895,13.2895,70739.66366901,0
+FBL.US,D,20231207,000000,13.6696,13.9575,13.5372,13.8948,105135.5983196,0
+FBL.US,D,20231208,000000,13.7875,14.2511,13.757,14.2511,62178.427959228,0
+FBL.US,D,20231211,000000,14.1067,14.1067,13.4577,13.7729,108714.1042512,0
+FBL.US,D,20231212,000000,13.716,14.3458,13.716,14.3306,78908.320668996,0
+FBL.US,D,20231213,000000,14.3597,14.5703,14.2869,14.3465,79829.370718902,0
+FBL.US,D,20231214,000000,14.2544,14.2643,13.9968,14.2538,107491.07057837,0
+FBL.US,D,20231215,000000,14.52,14.5862,14.2339,14.2339,47887.053004539,0
+FBL.US,D,20231218,000000,14.8088,15.1545,14.7986,14.9876,139674.97519107,0
+FBL.US,D,20231219,000000,15.0564,15.5571,15.0564,15.4114,124673.93872252,0
+FBL.US,D,20231220,000000,15.2604,15.63,15.222,15.2618,131491.21900994,0
+FBL.US,D,20231221,000000,15.471,15.6791,15.2936,15.5823,94875.704730891,0
+FBL.US,D,20231222,000000,15.6631,15.785,15.4008,15.528,115795.62020867,0
+FBL.US,D,20231226,000000,15.5598,15.7013,15.5598,15.6975,50944.637186604,0
+FBL.US,D,20231227,000000,15.708,15.852,15.632,15.78,223560,0
+FBL.US,D,20231228,000000,15.882,16.0178,15.776,15.872,106255,0
+FBL.US,D,20231229,000000,15.6657,15.774,15.362,15.518,136295,0
+FBL.US,D,20240102,000000,15.382,15.4,14.596,15.006,121485,0
+FBL.US,D,20240103,000000,14.976,15.036,14.8389,14.872,81165,0
+FBL.US,D,20240104,000000,14.874,15.054,14.838,15.044,64380,0
+FBL.US,D,20240105,000000,15.1658,15.4392,15.1518,15.34,83870,0
+FBL.US,D,20240108,000000,15.502,15.784,15.3721,15.784,83735,0
+FBL.US,D,20240109,000000,15.636,15.826,15.636,15.706,50805,0
+FBL.US,D,20240110,000000,15.862,16.716,15.862,16.564,164165,0
+FBL.US,D,20240111,000000,16.696,16.696,16.03,16.498,131555,0
+FBL.US,D,20240112,000000,16.548,16.922,16.548,16.796,77880,0
+FBL.US,D,20240116,000000,16.692,16.814,16.328,16.334,184690,0
+FBL.US,D,20240117,000000,16.13,16.392,15.76,16.392,69185,0
+FBL.US,D,20240118,000000,16.6,16.913,16.598,16.904,160325,0
+FBL.US,D,20240119,000000,17.116,17.436,17.07,17.384,156535,0
+FBL.US,D,20240122,000000,17.862,18.028,17.168,17.204,157320,0
+FBL.US,D,20240123,000000,17.568,17.839,17.298,17.522,104095,0
+FBL.US,D,20240124,000000,18,18.496,17.874,18.028,229930,0
+FBL.US,D,20240125,000000,18.036,18.4498,17.5867,18.228,107990,0
+FBL.US,D,20240126,000000,18.362,18.56,18.12,18.314,128130,0
+FBL.US,D,20240129,000000,18.6,19.106,18.222,19.05,223220,0
+FBL.US,D,20240130,000000,19,19.446,18.832,18.964,856565,0
+FBL.US,D,20240131,000000,17.756,18.618,17.6773,17.904,233740,0
+FBL.US,D,20240201,000000,18.216,18.8277,18.206,18.324,735260,0
+FBL.US,D,20240202,000000,24.33,26.784,23.8,25.786,887165,0
+FBL.US,D,20240205,000000,25.3,25.442,24.112,24.124,598100,0
+FBL.US,D,20240206,000000,24.66,24.9,23.52,23.622,449270,0
+FBL.US,D,20240207,000000,23.821,25.236,23.821,25.178,912195,0
+FBL.US,D,20240208,000000,25.034,25.21,24.662,25.196,374880,0
+FBL.US,D,20240209,000000,25.576,25.576,24.902,24.986,465540,0
+FBL.US,D,20240212,000000,24.976,26.122,24.8,25.1,307215,0
+FBL.US,D,20240213,000000,23.74,24.846,23.54,24.092,448360,0
+FBL.US,D,20240214,000000,24.914,25.496,24.714,25.486,277030,0
+FBL.US,D,20240215,000000,25.688,27.048,25.356,26.586,373995,0
+FBL.US,D,20240216,000000,25.944,25.944,24.92,25.384,1427590,0
+FBL.US,D,20240220,000000,24.91,25.5702,24.64,25.142,215185,0
+FBL.US,D,20240221,000000,24.74,24.9,24.2,24.86,190805,0
+FBL.US,D,20240222,000000,26.16,27.146,25.84,26.762,444300,0
+FBL.US,D,20240223,000000,26.962,27.574,26.387,26.496,328180,0
+FBL.US,D,20240226,000000,26.47,26.6505,26.214,26.228,168395,0
+FBL.US,D,20240227,000000,26.098,26.856,26.062,26.856,113225,0
+FBL.US,D,20240228,000000,26.58,27.234,26.344,26.448,346215,0
+FBL.US,D,20240229,000000,26.948,27.214,26.332,27.026,291260,0
+FBL.US,D,20240301,000000,27.348,28.658,27.348,28.428,331020,0
+FBL.US,D,20240304,000000,28.608,28.638,27.8321,27.988,257440,0
+FBL.US,D,20240305,000000,27.658,27.658,26.824,27.064,263845,0
+FBL.US,D,20240306,000000,27.822,28.436,27.5702,27.72,530445,0
+FBL.US,D,20240307,000000,28.52,30.298,28.365,29.462,438775,0
+FBL.US,D,20240308,000000,29.75,30.752,28.024,28.764,776325,0
+FBL.US,D,20240311,000000,27.82,27.82,25.446,26.218,738870,0
+FBL.US,D,20240312,000000,27.248,28.248,26.4,28.06,462505,0
+FBL.US,D,20240313,000000,27.7,28.11,27.0022,27.55,591347,0
+FBL.US,D,20240314,000000,28.1,28.1,26.66,27.07,251681,0
+FBL.US,D,20240315,000000,26.87,27.03,25.9064,26.18,303956,0
+FBL.US,D,20240318,000000,26.99,27.62,26.5,27.62,418272,0
+FBL.US,D,20240319,000000,26.6,27.57,25.821,27.43,550113,0
+FBL.US,D,20240320,000000,27.78,28.8,27.4,28.55,293890,0
+FBL.US,D,20240321,000000,29.58,29.58,28.6,28.74,245984,0
+FBL.US,D,20240322,000000,28.61,28.98,28.36,28.93,211381,0
+FBL.US,D,20240325,000000,28.54,28.63,27.88,28.17,246003,0
+FBL.US,D,20240326,000000,28.46,28.9807,27.311,27.42,189651,0
+FBL.US,D,20240327,000000,27.8,27.8,26.51,27.23,327993,0
+FBL.US,D,20240328,000000,27.07,27.07,26.1651,26.28,245414,0
+FBL.US,D,20240401,000000,26.28,27.46,25.79,26.83,202365,0
+FBL.US,D,20240402,000000,26.17,27.48,26.05,27.48,308498,0
+FBL.US,D,20240403,000000,27.6,28.5517,27.6,28.53,265804,0
+FBL.US,D,20240404,000000,29.63,31.0687,28.92,28.93,643809,0
+FBL.US,D,20240405,000000,29.74,31.15,29.31,30.78,519827,0
+FBL.US,D,20240408,000000,31.08,31.29,29.83,29.89,439913,0
+FBL.US,D,20240409,000000,30.29,30.6149,28.38,29.6,403063,0
+FBL.US,D,20240410,000000,28.65,30.21,28.25,29.93,317847,0
+FBL.US,D,20240411,000000,30.09,30.32,29.6,30.27,218680,0
+FBL.US,D,20240412,000000,29.73,29.85,28.645,28.89,864883,0
+FBL.US,D,20240415,000000,29.37,29.6287,27.32,27.58,436785,0
+FBL.US,D,20240416,000000,27.36,28.09,27.26,27.53,500852,0
+FBL.US,D,20240417,000000,27.98,27.98,26.1705,27.04,300204,0
+FBL.US,D,20240418,000000,27.46,28.85,27.46,27.77,275308,0
+FBL.US,D,20240419,000000,27.88,27.88,24.9,25.505,732480,0
+FBL.US,D,20240422,000000,26.33,26.51,24.59,25.48,490840,0
+FBL.US,D,20240423,000000,26.67,27.27,26.27,27.03,441811,0
+FBL.US,D,20240424,000000,28.45,28.49,25.8,26.77,3118548,0
+FBL.US,D,20240425,000000,18.88,21.5,18.18,20.96,4288334,0
+FBL.US,D,20240426,000000,21.06,21.51,20.14,21.19,1788941,0
+FBL.US,D,20240429,000000,20.79,20.86,19.79,20.16,1261519,0
+FBL.US,D,20240430,000000,20.02,20.81,19.9141,19.93,706219,0
+FBL.US,D,20240501,000000,19.75,21.7899,19.71,20.76,1019411,0
+FBL.US,D,20240502,000000,20.75,21.2,20.103,21.02,668320,0
+FBL.US,D,20240503,000000,21.4,22.17,21.21,22.01,850093,0
+FBL.US,D,20240506,000000,22.27,23.33,22.1,23.29,664092,0
+FBL.US,D,20240507,000000,23.39,23.87,22.87,23.56,758302,0
+FBL.US,D,20240508,000000,23.06,24.29,22.94,23.99,821069,0
+FBL.US,D,20240509,000000,23.78,24.3,23.4518,24.24,448555,0
+FBL.US,D,20240510,000000,24.4,24.43,23.65,24.32,339474,0
+FBL.US,D,20240513,000000,23.85,24,22.95,23.48,560165,0
+FBL.US,D,20240514,000000,22.97,23.905,22.6555,23.85,544102,0
+FBL.US,D,20240515,000000,24.15,24.929,23.81,24.82,582655,0
+FBL.US,D,20240516,000000,24.11,24.37,23.9101,23.93,540708,0
+FBL.US,D,20240517,000000,23.69,23.8199,23.45,23.8,325337,0
+FBL.US,D,20240520,000000,23.66,23.91,23.31,23.5,390336,0
+FBL.US,D,20240521,000000,23.35,23.62,22.82,23.08,381233,0
+FBL.US,D,20240522,000000,23.34,23.95,23.24,23.36,421132,0
+FBL.US,D,20240523,000000,23.86,24,22.701,23.11,850323,0
+FBL.US,D,20240524,000000,23.22,24.5,23.17,24.36,561342,0
+FBL.US,D,20240528,000000,24.25,24.55,24.04,24.53,756662,0
+FBL.US,D,20240529,000000,24.04,24.5,23.89,24,379867,0
+FBL.US,D,20240530,000000,23.65,23.6501,22.99,23.19,310193,0
+FBL.US,D,20240531,000000,23.07,23.35,21.95,23.15,742220,0
+FBL.US,D,20240603,000000,23.58,24.3999,23.29,24.22,498911,0
+FBL.US,D,20240604,000000,24.17,24.31,23.78,24.11,142210,0
+FBL.US,D,20240605,000000,24.83,26.1,24.83,25.98,715945,0
+FBL.US,D,20240606,000000,25.76,26.73,25.52,25.85,523456,0
+FBL.US,D,20240607,000000,26.03,26.32,25.41,25.7,390130,0
+FBL.US,D,20240610,000000,25.72,26.71,25.72,26.71,298360,0
+FBL.US,D,20240611,000000,26.45,27.24,26.261,27.24,436007,0
+FBL.US,D,20240612,000000,27.93,28,26.9,27.32,764838,0
+FBL.US,D,20240613,000000,27.015,27.38,26.542,26.85,366180,0
+FBL.US,D,20240614,000000,26.6,27.172,26.53,26.86,535613,0
+FBL.US,D,20240617,000000,26.6,27.5699,26,27.11,495375,0
+FBL.US,D,20240618,000000,26.92,27.02,25.8846,26.38,418886,0
+FBL.US,D,20240620,000000,26.54,26.75,26.07,26.55,398490,0
+FBL.US,D,20240621,000000,26.62,26.62,25.57,25.77,404127,0
+FBL.US,D,20240624,000000,26.25,27.17,25.77,26.22,563039,0
+FBL.US,D,20240625,000000,26.08,27.4792,25.86,27.44,402806,0
+FBL.US,D,20240626,000000,26.96,27.78,26.91,27.73,326856,0
+FBL.US,D,20240627,000000,27.87,28.76,27.81,28.39,706528,0
+FBL.US,D,20240628,000000,28.06,28.61,26.6569,26.69,924086,0
+FBL.US,D,20240701,000000,26.76,26.93,25.53,26.73,1231843,0
+FBL.US,D,20240702,000000,26.29,27.345,26.17,27.24,337069,0
+FBL.US,D,20240703,000000,26.99,27.42,26.9,27.26,244469,0
+FBL.US,D,20240705,000000,27.44,30.56,27.44,30.49,1795199,0
+FBL.US,D,20240708,000000,30.75,30.77,28.98,29.25,1391754,0
+FBL.US,D,20240709,000000,29.78,30.1307,29.132,29.31,708313,0
+FBL.US,D,20240710,000000,29.4,30.29,29.13,29.81,1366843,0
+FBL.US,D,20240711,000000,29.46,29.9,26.93,27.41,2250013,0
+FBL.US,D,20240712,000000,25.79,26.87,25.4,25.83,1916480,0
+FBL.US,D,20240715,000000,25.85,26.67,25.3,25.59,1875074,0
+FBL.US,D,20240716,000000,26.07,26.3794,24.52,24.94,888438,0
+FBL.US,D,20240717,000000,23.85,23.85,21.82,22.09,2012315,0
+FBL.US,D,20240718,000000,23.34,23.735,22.3318,23.41,1837302,0
+FBL.US,D,20240719,000000,23.46,24.4283,23.38,23.5,930608,0
+FBL.US,D,20240722,000000,24.42,24.95,24.19,24.51,822554,0
+FBL.US,D,20240723,000000,24.68,25.29,24.5646,24.63,558525,0
+FBL.US,D,20240724,000000,22.92,23.374,21.78,21.85,1332706,0
+FBL.US,D,20240725,000000,22.04,22.07,20.1,21.11,880797,0
+FBL.US,D,20240726,000000,22.05,22.62,21.67,22.16,1407061,0
+FBL.US,D,20240729,000000,22.66,23.01,22.17,22.25,1098088,0
+FBL.US,D,20240730,000000,22.3,22.8999,21.38,21.97,729868,0
+FBL.US,D,20240731,000000,22.71,23.2403,22.32,23.02,2015819,0
+FBL.US,D,20240801,000000,27.55,28.14,24.75,25.28,4340914,0
+FBL.US,D,20240802,000000,24.35,25.6,23.13,24.28,1526517,0
+FBL.US,D,20240805,000000,20.57,23.8,20.5,23.06,1374208,0
+FBL.US,D,20240806,000000,23.41,25.64,23.365,24.81,1476370,0
+FBL.US,D,20240807,000000,25.74,26.43,24.1,24.25,1334373,0
+FBL.US,D,20240808,000000,25.22,26.37,24.94,26.34,595107,0
+FBL.US,D,20240809,000000,26.11,27.23,25.94,27.16,615784,0
+FBL.US,D,20240812,000000,27.09,27.19,26.28,26.98,531546,0
+FBL.US,D,20240813,000000,27.38,28.58,27.21,28.28,652844,0
+FBL.US,D,20240814,000000,28.23,28.85,27.72,28.05,563357,0
+FBL.US,D,20240815,000000,28.62,29.45,28.11,29.2,556893,0
+FBL.US,D,20240816,000000,28.535,28.75,27.82,28.12,605579,0
+FBL.US,D,20240819,000000,28.01,28.53,27.62,28.3,332712,0
+FBL.US,D,20240820,000000,28.16,28.47,27.95,27.99,425083,0
+FBL.US,D,20240821,000000,28.05,29.35,28.05,28.93,567385,0
+FBL.US,D,20240822,000000,29.12,29.8797,28.24,28.54,686720,0
+FBL.US,D,20240823,000000,29.12,29.36,27.8,28.09,570645,0
+FBL.US,D,20240826,000000,28.1,28.1,26.72,27.38,518365,0
+FBL.US,D,20240827,000000,27.12,27.66,26.7799,27.15,541069,0
+FBL.US,D,20240828,000000,27,27.3499,26.48,26.93,338077,0
+FBL.US,D,20240829,000000,27.16,27.9585,26.8,27.08,603900,0
+FBL.US,D,20240830,000000,27.37,27.57,26.74,27.36,325733,0
+FBL.US,D,20240903,000000,27.17,27.76,26.04,26.32,935249,0
+FBL.US,D,20240904,000000,25.71,26.82,25.55,26.41,337312,0
+FBL.US,D,20240905,000000,26.28,27.34,26.28,26.84,399648,0
+FBL.US,D,20240906,000000,27.33,27.6,24.92,25.11,446325,0
+FBL.US,D,20240909,000000,25.61,26.21,25.31,25.55,310647,0
+FBL.US,D,20240910,000000,25.89,26.49,25.0804,25.56,690256,0
+FBL.US,D,20240911,000000,25.79,26.3899,24.6499,26.29,386916,0
+FBL.US,D,20240912,000000,26.78,27.77,26.62,27.7,428774,0
+FBL.US,D,20240913,000000,27.12,27.8499,26.765,27.55,607366,0
+FBL.US,D,20240916,000000,27.54,28.569,26.86,28.52,377278,0
+FBL.US,D,20240917,000000,28.95,29.43,28.24,28.8,530808,0
+FBL.US,D,20240918,000000,28.92,29.645,28.55,28.95,811600,0
+FBL.US,D,20240919,000000,30.32,31.58,29.926,31.22,789834,0
+FBL.US,D,20240920,000000,31.4,31.84,30.92,31.51,466991,0
+FBL.US,D,20240923,000000,32.42,32.8825,31.6132,31.81,494452,0
+FBL.US,D,20240924,000000,32.04,32.11,30.6803,31.72,791763,0
+FBL.US,D,20240925,000000,31.73,33.2,31.73,32.26,1325194,0
+FBL.US,D,20240926,000000,33.09,33.25,31.58,32.21,1164766,0
+FBL.US,D,20240927,000000,32.4,32.45,31.8,32.11,486735,0
+FBL.US,D,20240930,000000,32.13,32.939,31.85,32.69,531729,0
+FBL.US,D,20241001,000000,33.4,33.8405,32.42,33.14,902062,0
+FBL.US,D,20241002,000000,32.9,33.06,32.32,32.68,300808,0
+FBL.US,D,20241003,000000,32.39,33.89,32.2208,33.8,561417,0
+FBL.US,D,20241004,000000,33.99,35.42,33.67,35.31,620292,0
+FBL.US,D,20241007,000000,35.55,36.1217,33.93,34.02,769041,0
+FBL.US,D,20241008,000000,34.53,35,34.13,34.93,399005,0
+FBL.US,D,20241009,000000,35.11,35.11,33.56,34.61,371834,0
+FBL.US,D,20241010,000000,34.22,34.5864,33.72,33.81,252755,0
+FBL.US,D,20241011,000000,33.89,34.69,33.75,34.56,894257,0
+FBL.US,D,20241014,000000,35.08,35.72,34.54,34.63,396681,0
+FBL.US,D,20241015,000000,34.54,34.55,33.37,34.13,714241,0
+FBL.US,D,20241016,000000,33.53,33.53,32.68,32.95,527661,0
+FBL.US,D,20241017,000000,33.78,33.8938,32.83,32.97,381486,0
+FBL.US,D,20241018,000000,33.5,33.78,32.8,32.94,421159,0
+FBL.US,D,20241021,000000,32.98,32.98,32.11,32.75,260121,0
+FBL.US,D,20241022,000000,32.65,33.7,32.44,33.52,570667,0
+FBL.US,D,20241023,000000,33.32,33.86,31.3319,31.48,1276102,0
+FBL.US,D,20241024,000000,31.86,31.98,31.2,31.89,389953,0
+FBL.US,D,20241025,000000,32.55,33.3464,32.31,32.48,1095828,0
+FBL.US,D,20241028,000000,33.51,33.59,32.58,33.05,607001,0
+FBL.US,D,20241029,000000,33.27,34.78,32.72,34.78,1130472,0
+FBL.US,D,20241030,000000,35.64,35.66,34.29,34.66,4021508,0
+FBL.US,D,20241031,000000,33.77,34.31,31.2,31.66,2210101,0
+FBL.US,D,20241101,000000,31.64,32.37,31.14,31.61,1032610,0
+FBL.US,D,20241104,000000,31.41,31.808,30.64,30.9,538463,0
+FBL.US,D,20241105,000000,31.65,32.275,31.55,32.16,537747,0
+FBL.US,D,20241106,000000,31.08,32.255,30.26,32.13,1441797,0
+FBL.US,D,20241107,000000,32.65,34.67,32.56,34.3,1510060,0
+FBL.US,D,20241108,000000,34.3,34.47,33.48,34.04,674905,0
+FBL.US,D,20241111,000000,33.65,33.73,32.6,33.37,698065,0
+FBL.US,D,20241112,000000,33.86,35.21,33.03,33.5,1281800,0
+FBL.US,D,20241113,000000,33.3,33.574,32.42,32.94,516526,0
+FBL.US,D,20241114,000000,32.63,33.015,32.171,32.62,279588,0
+FBL.US,D,20241115,000000,32,32.06,29.8,30.04,1107761,0
+FBL.US,D,20241118,000000,30.34,30.6149,29.595,30.05,979695,0
+FBL.US,D,20241119,000000,29.8,30.8,29.64,30.76,391073,0
+FBL.US,D,20241120,000000,30.97,31.31,30.03,31.24,330227,0
+FBL.US,D,20241121,000000,31.66,31.72,29.44,30.97,673003,0
+FBL.US,D,20241122,000000,30.96,30.96,30.02,30.48,392439,0
+FBL.US,D,20241125,000000,30.84,31.95,30.23,31.17,742528,0
+FBL.US,D,20241126,000000,31.22,32.5094,31.1244,32.07,488841,0
+FBL.US,D,20241127,000000,32.24,32.24,31.001,31.57,264147,0
+FBL.US,D,20241129,000000,31.43,32.5796,31.2958,32.15,362944,0
+FBL.US,D,20241202,000000,32.48,34.37,32.27,34.21,611913,0
+FBL.US,D,20241203,000000,34.28,36.65,34.03,36.56,1091148,0
+FBL.US,D,20241204,000000,36.35,37.05,35.55,36.57,870996,0
+FBL.US,D,20241205,000000,36.95,37.3,35.75,36.01,589592,0
+FBL.US,D,20241206,000000,36.12,38.4251,35.94,37.74,759796,0
+FBL.US,D,20241209,000000,37.8,38.02,35.6106,36.52,648190,0
+FBL.US,D,20241210,000000,36.96,37.8999,36.38,37.19,617413,0
+FBL.US,D,20241211,000000,37.67,39.44,37.47,38.73,626885,0
+FBL.US,D,20241212,000000,38.61,39.215,38.11,38.52,304559,0
+FBL.US,D,20241213,000000,38.06,38.4988,36.7626,37.21,519771,0
+FBL.US,D,20241216,000000,38.25,38.56,37.12,37.72,521554,0
+FBL.US,D,20241217,000000,37.94,38.6712,36.87,37.14,329212,0
+FBL.US,D,20241218,000000,37.21,38.0796,34.37,34.4,742570,0
+FBL.US,D,20241219,000000,36.01,36.083,34.2,34.27,518784,0
+FBL.US,D,20241220,000000,33.62,35.11,32.91,32.97,650971,0
+FBL.US,D,20241223,000000,33.6,34.7916,33.181,34.68,500904,0
+FBL.US,D,20241224,000000,35.09,35.59,34.6,35.56,376495,0
+FBL.US,D,20241226,000000,35.37,35.4,34.58,35.07,391392,0
+FBL.US,D,20241227,000000,34.6,34.8207,33.48,34.61,490959,0
+FBL.US,D,20241230,000000,33.31,34.2601,32.971,33.58,346682,0
+FBL.US,D,20241231,000000,33.68,33.92,32.81,33.01,402410,0
+FBL.US,D,20250102,000000,33.35,35.12,33.2518,34.52,697009,0
+FBL.US,D,20250103,000000,35.1,35.64,34.18,35.06,392446,0
+FBL.US,D,20250106,000000,35.97,38.125,35.2,38.08,853856,0
+FBL.US,D,20250107,000000,38.17,38.2498,35.42,36.57,692075,0
+FBL.US,D,20250108,000000,36.1,36.34,34.8,35.67,423865,0
+FBL.US,D,20250110,000000,35.55,37.89,34.11,36.29,906323,0
+FBL.US,D,20250113,000000,35.25,35.4195,34.23,35.32,633100,0
+FBL.US,D,20250114,000000,35.05,35.05,33.09,33.77,817278,0
+FBL.US,D,20250115,000000,35.59,36.8825,35.197,36.29,874108,0
+FBL.US,D,20250116,000000,35.71,36.17,35.4527,35.59,409588,0
+FBL.US,D,20250117,000000,36.96,37,34.725,35.75,750117,0
+FBL.US,D,20250121,000000,36.32,36.73,35.39,36.16,609516,0
+FBL.US,D,20250122,000000,37.02,38.15,36.55,37.01,810748,0
+FBL.US,D,20250123,000000,37.41,38.52,36.7,38.5,688338,0
+FBL.US,D,20250124,000000,38.5,40.3793,38.215,39.79,1967632,0
+FBL.US,D,20250127,000000,37.2,41.78,37.117,41.36,2235884,0
+FBL.US,D,20250128,000000,42.07,44.14,41.31,43.06,1584223,0
+FBL.US,D,20250129,000000,43.219,43.9699,42.01,43.4,2082121,0
+FBL.US,D,20250130,000000,45.945,47.74,43.351,44.72,2920603,0
+FBL.US,D,20250131,000000,45.36,47.06,44.49,44.95,1373440,0
+FBL.US,D,20250203,000000,43.12,46.9,43.12,46.04,1257186,0
+FBL.US,D,20250204,000000,46.66,47.375,45.28,46.94,820834,0
+FBL.US,D,20250205,000000,46.84,48.74,46.24,46.98,744105,0
+FBL.US,D,20250206,000000,47.1,48.88,46.83,47.9,1066374,0
+FBL.US,D,20250207,000000,48.53,49.68,47.9,48.27,892693,0
+FBL.US,D,20250210,000000,48.92,49.14,47.82,48.62,662998,0
+FBL.US,D,20250211,000000,48,49.45,47.626,48.93,412977,0
+FBL.US,D,20250212,000000,48.27,49.91,47.9528,49.66,568235,0
+FBL.US,D,20250213,000000,49.16,50.13,48.66,50.04,720444,0
+FBL.US,D,20250214,000000,49.82,51.74,49.76,51.19,572277,0
+FBL.US,D,20250218,000000,51.17,51.2464,46.96,48.34,1499556,0
+FBL.US,D,20250219,000000,46.62,47,45.51,46.6,1062039,0
+FBL.US,D,20250220,000000,45.64,46.8524,45.28,45.44,739702,0
+FBL.US,D,20250221,000000,45.67,46.6,43.7619,43.9,732645,0
+FBL.US,D,20250224,000000,44.17,44.34,41.23,41.92,1378658,0
+FBL.US,D,20250225,000000,41.64,41.9,38.66,40.59,1421861,0
+FBL.US,D,20250226,000000,40.8,43.7594,40.7601,42.64,1076220,0
+FBL.US,D,20250227,000000,43.88,44.44,40.54,40.65,734597,0
+FBL.US,D,20250228,000000,40.62,41.96,38.71,41.8,663728,0
+FBL.US,D,20250303,000000,42.61,43.4,39.6719,40.14,635002,0
+FBL.US,D,20250304,000000,38.945,39.48,36.3327,38.26,1381843,0
+FBL.US,D,20250305,000000,38.41,40.63,38.01,40.29,880044,0
+FBL.US,D,20250306,000000,39.21,39.5344,36.33,36.76,1539125,0
+FBL.US,D,20250307,000000,36.49,37.4786,33.5242,36.44,829697,0
+FBL.US,D,20250310,000000,34.54,34.615,31.99,33.23,1741751,0
+FBL.US,D,20250311,000000,32.81,35.08,32.81,34.03,799409,0
+FBL.US,D,20250312,000000,36.72,37.14,34.5,35.65,1215703,0
+FBL.US,D,20250313,000000,35.61,35.64,31.84,32.34,875529,0
+FBL.US,D,20250314,000000,33.7,34.32,32.84,34.175,619348,0
+FBL.US,D,20250317,000000,34.25,34.75,33.16,33.89,427830,0
+FBL.US,D,20250318,000000,33.3,33.3,30.51,31.34,758785,0
+FBL.US,D,20250319,000000,31.55,32.415,30.548,31.55,941114,0
+FBL.US,D,20250320,000000,31.27,34.32,31.06,31.78,1322436,0
+FBL.US,D,20250321,000000,31.32,32.9485,31.16,32.81,1253948,0
+FBL.US,D,20250324,000000,34.82,35.6898,34.5706,35.26,1530434,0
+FBL.US,D,20250325,000000,36.19,37,35.53,36.1,1094577,0
+FBL.US,D,20250326,000000,35.92,36.16,33.84,34.33,1045816,0
+FBL.US,D,20250327,000000,33.25,34.7,33.122,33.39,693108,0
+FBL.US,D,20250328,000000,33.04,33.26,30.22,30.53,881349,0
+FBL.US,D,20250331,000000,28.912,30.66,28.03,30.47,641621,0
+FBL.US,D,20250401,000000,29.88,31.825,29.8542,31.47,571601,0
+FBL.US,D,20250402,000000,30.15,32.17,30.12,31.24,832061,0
+FBL.US,D,20250403,000000,27.16,27.8501,25.47,25.64,1462894,0
+FBL.US,D,20250404,000000,23.11,24.3,22.0101,23.04,2051657,0
+FBL.US,D,20250407,000000,21.05,26.093,20.93,24.08,1832809,0
+FBL.US,D,20250408,000000,26.57,26.945,22.77,23.51,1244623,0
+FBL.US,D,20250409,000000,23.4,30.59,22.7401,30.23,1755864,0
+FBL.US,D,20250410,000000,29.36,29.85,25.19,26.26,730527,0
+FBL.US,D,20250411,000000,25.21,26.3,24.64,26.01,506736,0
+FBL.US,D,20250414,000000,27.23,27.37,24.6,24.9,824005,0
+FBL.US,D,20250415,000000,24.86,25.42,23.56,23.91,626549,0
+FBL.US,D,20250416,000000,22.75,23.15,21.555,22.18,593475,0
+FBL.US,D,20250417,000000,22.41,22.55,21.76,22.08,409928,0
+FBL.US,D,20250421,000000,21.19,21.35,20.15,20.58,469732,0
+FBL.US,D,20250422,000000,21.13,22.47,20.72,21.88,603554,0
+FBL.US,D,20250423,000000,24.36,24.95,23.3,23.62,886034,0
+FBL.US,D,20250424,000000,23.55,24.841,23.44,24.8,672801,0
+FBL.US,D,20250425,000000,26.04,26.32,25.07,26.11,1181665,0
+FBL.US,D,20250428,000000,26.925,27.17,25.48,26.33,1847364,0
+FBL.US,D,20250429,000000,25.78,26.9795,25.78,26.79,1310207,0
+FBL.US,D,20250430,000000,25.17,26.2494,24.38,26.13,3610680,0
+FBL.US,D,20250501,000000,30.345,30.42,28.3,28.4,2882721,0
+FBL.US,D,20250502,000000,29.48,31.6,29.03,30.94,1995642,0
+FBL.US,D,20250505,000000,30.31,31.51,29.9702,31.09,923411,0
+FBL.US,D,20250506,000000,30.3,30.77,29.78,29.87,911751,0
+FBL.US,D,20250507,000000,30.035,31.44,29.82,30.87,785331,0
+FBL.US,D,20250508,000000,31.74,32.32,30.8,30.93,1177692,0
+FBL.US,D,20250509,000000,31.48,31.825,30.28,30.35,643712,0
+FBL.US,D,20250512,000000,34.2,35.25,33.27,35.18,1759359,0
+FBL.US,D,20250513,000000,35.78,37.485,35.52,36.99,1668818,0
+FBL.US,D,20250514,000000,37.57,37.7,36.76,37.33,1401395,0
+FBL.US,D,20250515,000000,36.72,37.09,34.971,35.54,1745379,0
+FBL.US,D,20250516,000000,34.84,35.16,33.59,35.15,1664707,0
+FBL.US,D,20250519,000000,33.81,35.43,33.77,35.15,781758,0
+FBL.US,D,20250520,000000,34.66,35.03,34.265,34.79,298489,0
+FBL.US,D,20250521,000000,34.1,35.8,34,34.55,794552,0
+FBL.US,D,20250522,000000,34.51,35.439,34.1155,34.71,437661,0
+FBL.US,D,20250523,000000,33.24,34.21,33.185,33.63,551516,0
+FBL.US,D,20250527,000000,34.57,35.34,34.25,35.26,452704,0
+FBL.US,D,20250528,000000,35.34,36.19,35.28,35.41,390464,0
+FBL.US,D,20250529,000000,36.25,36.4237,34.9308,35.52,624159,0
+FBL.US,D,20250530,000000,35.33,35.96,34.18,35.72,367574,0
+FBL.US,D,20250602,000000,35.415,38.6,35.415,38.41,828657,0
+FBL.US,D,20250603,000000,38.44,38.88,37.69,37.93,607647,0
+FBL.US,D,20250604,000000,38.13,40.34,38.13,40.3,817838,0
+FBL.US,D,20250605,000000,40.82,40.98,39.58,39.81,1105581,0
+FBL.US,D,20250606,000000,41.11,41.9196,40.716,41.32,669300,0
+FBL.US,D,20250609,000000,41.47,42.2199,40.89,40.91,436083,0
+FBL.US,D,20250610,000000,41.71,41.96,40.61,41.88,437959,0
+FBL.US,D,20250611,000000,41.96,42.62,40.6,40.87,490586,0
+FBL.US,D,20250612,000000,40.765,40.97,40.03,40.74,413208,0
+FBL.US,D,20250613,000000,40.01,40.82,39.27,39.49,430388,0
+FBL.US,D,20250616,000000,41.52,42.3,40.8,41.74,694135,0
+FBL.US,D,20250617,000000,41.65,42.18,41.06,41.15,298375,0
+FBL.US,D,20250618,000000,41.26,41.63,40.84,40.9,282580,0
+FBL.US,D,20250620,000000,41.44,41.6054,38.935,39.29,517297,0
+FBL.US,D,20250623,000000,39.43,41.2495,38.92,41.16,569003,0
+FBL.US,D,20250624,000000,41.92,42.86,41.6,42.73,492601,0
+FBL.US,D,20250625,000000,42.93,43.29,41.96,42.42,332510,0
+FBL.US,D,20250626,000000,42.83,44.609,42.58,44.31,521676,0
+FBL.US,D,20250627,000000,44.46,45.42,44.26,45.23,530793,0
+FBL.US,D,20250630,000000,46.4,46.925,45.3046,45.75,737000,0
+FBL.US,D,20250701,000000,45.57,45.63,42.91,43.38,474275,0
+FBL.US,D,20250702,000000,42.895,43.475,42.6,42.65,325066,0
+FBL.US,D,20250703,000000,44.165,44.5,42.76,43.26,364446,0
+FBL.US,D,20250707,000000,43.04,44.23,42.64,43.2,338887,0
+FBL.US,D,20250708,000000,43.66,43.66,42.8,43.49,224462,0
+FBL.US,D,20250709,000000,43.73,45.4996,43.73,44.94,449640,0
+FBL.US,D,20250710,000000,44.87,45.25,43.33,44.25,489639,0
+FBL.US,D,20250711,000000,43.72,43.795,42.1,42.99,528270,0
+FBL.US,D,20250714,000000,42.89,44.27,42.89,43.43,380073,0
+FBL.US,D,20250715,000000,43.575,43.8,42.07,42.1,600788,0
+FBL.US,D,20250716,000000,42.56,42.56,40.83,41.22,540337,0
+FBL.US,D,20250717,000000,41.465,41.54,40.56,41.07,463727,0
+FBL.US,D,20250718,000000,41.14,41.39,39.93,41.34,701554,0
+FBL.US,D,20250721,000000,41.63,42.82,41.56,42.35,564507,0
+FBL.US,D,20250722,000000,42.89,42.89,41.01,41.34,375570,0
+FBL.US,D,20250723,000000,41.69,42.525,41.42,42.46,334716,0
+FBL.US,D,20250724,000000,42.83,43.5999,42.5,42.58,405044,0
+FBL.US,D,20250725,000000,42.76,43.23,42.17,42.31,319282,0
+FBL.US,D,20250728,000000,42.57,43.69,42.3,42.85,487445,0
+FBL.US,D,20250729,000000,43.17,43.6,40.77,40.78,804715,0
+FBL.US,D,20250730,000000,41.71,41.71,39.75,40.21,2059327,0
+FBL.US,D,20250731,000000,49.48,50.5,48.28,49.23,1986172,0
+FBL.US,D,20250801,000000,47.639,48.15,45.62,46.19,930614,0
+FBL.US,D,20250804,000000,47.34,49.49,47.34,49.44,814932,0
+FBL.US,D,20250805,000000,49.445,50.24,47.72,47.8,873865,0
+FBL.US,D,20250806,000000,48.5,49.0049,47.3851,48.84,398632,0
+FBL.US,D,20250807,000000,49.14,49.18,47.323,47.51,464146,0
+FBL.US,D,20250808,000000,47.6,48.47,47.13,48.35,380711,0
+FBL.US,D,20250811,000000,48.63,48.91,47.86,48.03,386543,0
+FBL.US,D,20250812,000000,48.85,51.47,48.85,51.04,810629,0
+FBL.US,D,20250813,000000,51.2,51.6599,49.46,49.67,415308,0
+FBL.US,D,20250814,000000,49.21,50.65,48.8802,49.98,261838,0
+FBL.US,D,20250815,000000,50.22,51.715,49.805,50.32,335616,0
+FBL.US,D,20250818,000000,49.11,49.11,46.66,48.07,702410,0
+FBL.US,D,20250819,000000,47.92,47.92,45.79,46.02,538501,0
+FBL.US,D,20250820,000000,45.46,45.765,43.5099,45.55,558335,0
+FBL.US,D,20250821,000000,45.1,45.17,43.78,44.5,238061,0
+FBL.US,D,20250822,000000,44.6,46.56,43.95,46.37,473084,0
+FBL.US,D,20250825,000000,46.27,46.74,45.78,46.21,244267,0
+FBL.US,D,20250826,000000,45.84,46.3,45.48,46.29,235857,0
+FBL.US,D,20250827,000000,46.04,46.16,44.8754,45.41,253804,0
+FBL.US,D,20250828,000000,45.06,46.08,44.74,45.86,290988,0
+FBL.US,D,20250829,000000,44.98,45.3176,43.94,44.37,203360,0
+FBL.US,D,20250902,000000,42.73,43.9138,42.2908,43.83,378599,0
+FBL.US,D,20250903,000000,43.96,44.44,43.7337,44.09,266739,0
+FBL.US,D,20250904,000000,45.41,46.93,45.14,45.46,799104,0
+FBL.US,D,20250905,000000,45.96,46.53,45.01,45.86,501485,0
+FBL.US,D,20250908,000000,46.39,47.59,45.85,45.87,341441,0
+FBL.US,D,20250909,000000,46.51,47.56,46.0394,47.5,702664,0
+FBL.US,D,20250910,000000,47.385,47.46,45.6841,45.77,933045,0
+FBL.US,D,20250911,000000,46.21,46.399,45.39,45.65,269954,0
+FBL.US,D,20250912,000000,45.41,46.39,44.82,46.2,356673,0
+FBL.US,D,20250915,000000,46.07,48.4,45.75,47.34,648283,0
+FBL.US,D,20250916,000000,47.64,49.28,47.34,49.04,485214,0
+FBL.US,D,20250917,000000,49.1,49.5,47.45,48.65,421180,0
+FBL.US,D,20250918,000000,49.27,50.215,48.38,49.16,535584,0
+FBL.US,D,20250919,000000,49.86,50.4082,47.73,48.8629,499230,0
+FBL.US,D,20250922,000000,49.42,49.8769,47.23,47.31,365818,0
+FBL.US,D,20250923,000000,47.71,47.93,45.55,46.13,420210,0
+FBL.US,D,20250924,000000,46.38,46.78,45.75,46.73,286358,0
+FBL.US,D,20250925,000000,45.76,46.2017,44.75,45.28,568910,0
+FBL.US,D,20250926,000000,45.39,45.49,43.85,44.64,346540,0
+FBL.US,D,20250929,000000,45.19,45.36,44.04,44.58,361373,0
+FBL.US,D,20250930,000000,44.46,44.46,42.54,43.47,719495,0
+FBL.US,D,20251001,000000,41.96,42,40.61,41.46,1783307,0
+FBL.US,D,20251002,000000,42.06,42.61,41.53,42.53,928039,0
+FBL.US,D,20251003,000000,42.76,42.876,40.55,40.61,1346258,0
+FBL.US,D,20251006,000000,39.95,41.32,38.335,41.18,2304482,0
+FBL.US,D,20251007,000000,41.33,41.4,40.0123,40.81,1317026,0
+FBL.US,D,20251008,000000,40.9,41.58,40.26,41.4,1291151,0
+FBL.US,D,20251009,000000,41.5,43.19,40.77,43.17,1595345,0
+FBL.US,D,20251010,000000,42.93,43.33,39.75,39.84,2702452,0
+FBL.US,D,20251013,000000,40.65,41.4481,40.11,40.99,1320483,0
+FBL.US,D,20251014,000000,40.045,40.98,39.1,40.18,964696,0
+FBL.US,D,20251015,000000,41.1,41.88,40.289,41.17,789083,0
+FBL.US,D,20251016,000000,41.225,42.05,39.6,40.52,1014379,0
+FBL.US,D,20251017,000000,39.93,41.24,39.8,41.07,752876,0
+FBL.US,D,20251020,000000,41.505,42.97,41.49,42.79,1178344,0
+FBL.US,D,20251021,000000,43.25,43.5,42.39,42.89,984223,0
+FBL.US,D,20251022,000000,42.93,43.74,41.82,42.91,1840172,0
+FBL.US,D,20251023,000000,42.96,43.9376,42.86,42.97,950814,0
+FBL.US,D,20251024,000000,43.25,43.755,42.61,43.44,1199402,0
+FBL.US,D,20251027,000000,44.83,45.45,44.5775,44.93,1251946,0
+FBL.US,D,20251028,000000,45.25,45.79,44.252,44.98,1373655,0
+FBL.US,D,20251029,000000,45.29,45.83,43.9005,45.07,4653114,0
+FBL.US,D,20251030,000000,35.08,36.4932,32.8859,34.725,16201325,0
+FBL.US,D,20251031,000000,35.56,35.61,32.57,32.86,7584368,0
+FBL.US,D,20251103,000000,33.61,33.9335,31.65,31.8,4556751,0
+FBL.US,D,20251104,000000,30.78,32.1399,30.62,30.75,3522048,0
+FBL.US,D,20251105,000000,31.22,32.15,30.64,31.57,2738748,0
+FBL.US,D,20251106,000000,31.5,31.5199,29.76,29.87,4604531,0
+FBL.US,D,20251107,000000,29.54,30.12,28.12,30.09,3830420,0
+FBL.US,D,20251110,000000,30.98,31.35,30.24,31.07,2999027,0
+FBL.US,D,20251111,000000,30.655,30.81,29.84,30.62,1786074,0
+FBL.US,D,20251112,000000,30.69,30.72,28.7,28.83,3136209,0
+FBL.US,D,20251113,000000,29.11,29.6,28.25,28.88,2625075,0
+FBL.US,D,20251114,000000,28,29.21,27.485,28.85,2446631,0
+FBL.US,D,20251117,000000,28.805,29.01,27.49,28.11,1796725,0
+FBL.US,D,20251118,000000,27.155,28.2406,26.41,27.71,2513561,0
+FBL.US,D,20251119,000000,27.3,27.43,26.18,26.99,2250983,0
+FBL.US,D,20251120,000000,28.13,28.49,26.37,26.89,3024724,0
+FBL.US,D,20251121,000000,26.755,27.67,26.21,27.34,2300462,0
+FBL.US,D,20251124,000000,27.755,29.38,27.65,29.07,2002360,0
+FBL.US,D,20251125,000000,30.095,31.3199,29.55,31.24,2824597,0
+FBL.US,D,20251126,000000,31.32,31.42,30.78,30.96,1507913,0
+FBL.US,D,20251128,000000,31.19,32.33,31.14,32.31,1066401,0
+FBL.US,D,20251201,000000,31.48,32.06,31.32,31.61,945593,0
+FBL.US,D,20251202,000000,31.74,32.28,31.35,32.22,981001,0
+FBL.US,D,20251203,000000,31.93,32.39,31.38,31.46,1003241,0
+FBL.US,D,20251204,000000,35.045,35.045,33.4501,33.64,4353101,0
+FBL.US,D,20251205,000000,33.835,34.929,33.69,34.79,1699396,0
+FBL.US,D,20251208,000000,34.415,35.12,33.98,34.1,1125798,0
+FBL.US,D,20251209,000000,33.785,33.84,32.73,33.07,1232844,0
+FBL.US,D,20251210,000000,32.31,32.8259,31.73,32.36,1280327,0
+FBL.US,D,20251211,000000,31.66,32.89,31.49,32.65,1346826,0
+FBL.US,D,20251212,000000,32.34,32.53,31.2,31.76,1262787,0
+FBL.US,D,20251215,000000,31.955,32.66,31.2603,32.12,1116448,0
+FBL.US,D,20251216,000000,31.85,33.6,31.79,33.07,1441795,0
+FBL.US,D,20251217,000000,32.88,33.4786,32.29,32.29,1291050,0
+FBL.US,D,20251218,000000,33.09,34.36,33,33.75,1547594,0
+FBL.US,D,20251219,000000,33.91,34.33,33.13,33.23,1267284,0
+FBL.US,D,20251222,000000,33.48,34.6528,32.9737,33.43,1851110,0
+FBL.US,D,20251223,000000,33.21,33.8946,33.18,33.77,1107542,0
+FBL.US,D,20251224,000000,33.5,34.08,33.5,34.04,901189,0
+FBL.US,D,20251226,000000,34.06,34.12,33.39,33.59,723708,0
+FBL.US,D,20251229,000000,32.32,32.59,32.02,32.42,651747,0
+FBL.US,D,20251230,000000,32.44,33.7689,32.4,33.15,975366,0
+FBL.US,D,20251231,000000,32.97,32.98,32.48,32.51,576915,0
+FBL.US,D,20260102,000000,32.8,32.91,30.895,31.6,1381194,0
+FBL.US,D,20260105,000000,31.56,32.92,31.32,32.36,1078104,0
+FBL.US,D,20260106,000000,32.44,33.02,31.69,32.51,1234587,0
+FBL.US,D,20260107,000000,32.1,32.37,30.99,31.36,1266257,0
+FBL.US,D,20260108,000000,31.07,31.18,30.1,31.09,889094,0
+FBL.US,D,20260109,000000,31.04,31.91,30.78,31.73,773948,0
+FBL.US,D,20260112,000000,31.62,31.79,30.59,30.66,1237000,0
+FBL.US,D,20260113,000000,30.61,30.61,28.96,29.63,1608368,0
+FBL.US,D,20260114,000000,29.18,29.331,28.095,28.15,1373992,0
+FBL.US,D,20260115,000000,28.36,28.92,28.03,28.61,1364360,0
+FBL.US,D,20260116,000000,28.78,29.33,28.54,28.55,1277916,0
+FBL.US,D,20260120,000000,27.365,27.69,26.68,27.11,1452084,0
+FBL.US,D,20260121,000000,27.18,28.3,26.695,27.85,1522019,0
+FBL.US,D,20260122,000000,29.32,31,29.093,30.98,2500541,0
+FBL.US,D,20260123,000000,30.68,32.72,30.635,32.01,1813791,0
+FBL.US,D,20260126,000000,32.66,33.59,32.25,33.31,1509615,0
+FBL.US,D,20260127,000000,33.51,33.75,32.5501,33.39,1623426,0
+FBL.US,D,20260128,000000,33.525,33.83,32.75,32.93,3526890,0
+FBL.US,D,20260129,000000,39.71,40.28,37.23,39.79,6221925,0
+FBL.US,D,20260130,000000,38.675,39.0525,37.11,37.39,1360473,0
+FBL.US,D,20260202,000000,37.195,37.88,36.05,36.33,1317520,0
+FBL.US,D,20260203,000000,36.47,37.22,34.285,34.8,1749181,0
+FBL.US,D,20260204,000000,34.45,34.47,32.38,32.51,3981955,0
+FBL.US,D,20260205,000000,32,33.71,31.02,32.61,3189405,0
+FBL.US,D,20260206,000000,32.19,32.74,30.32,31.74,1687376,0
+FBL.US,D,20260209,000000,31.88,33.8563,31.51,33.3,1891241,0
+FBL.US,D,20260210,000000,33.33,33.58,32.54,32.62,591711,0
+FBL.US,D,20260211,000000,32.94,33.4,31.33,32.41,1934726,0
+FBL.US,D,20260212,000000,32.52,33.09,30.16,30.59,1480806,0
+FBL.US,D,20260213,000000,30.04,30.7,29.12,29.6,1557000,0
+FBL.US,D,20260217,000000,29.59,29.86,28.6,29.59,1407647,0
+FBL.US,D,20260218,000000,29.04,30.02,28.53,29.9,1149765,0
diff --git a/daily/us/nasdaq etfs/fcal.us.txt b/daily/us/nasdaq etfs/fcal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89276f2c8abdbceb7efc22ed50d6f3a06f302df7
--- /dev/null
+++ b/daily/us/nasdaq etfs/fcal.us.txt	
@@ -0,0 +1,2068 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCAL.US,D,20170627,000000,45.7265,45.7265,45.7165,45.7165,542.14328907466,0
+FCAL.US,D,20170628,000000,45.7075,45.7075,45.7075,45.7075,203.80571792992,0
+FCAL.US,D,20170706,000000,45.4944,45.4944,45.4944,45.4944,984.89364181896,0
+FCAL.US,D,20170712,000000,45.5831,45.5831,45.5681,45.5681,603.38540135902,0
+FCAL.US,D,20170717,000000,45.7663,45.7663,45.7663,45.7663,307.21453047564,0
+FCAL.US,D,20170718,000000,45.7863,45.7863,45.7863,45.7863,100.3969053842,0
+FCAL.US,D,20170720,000000,45.9367,45.9367,45.9297,45.9297,203.80571792992,0
+FCAL.US,D,20170724,000000,46.0402,46.0492,46.0402,46.0492,16062.500892417,0
+FCAL.US,D,20170728,000000,46.0024,46.0024,46.0024,46.0024,541.13932002082,0
+FCAL.US,D,20170731,000000,46.0214,46.0214,46.0124,46.0214,2726.7799502348,0
+FCAL.US,D,20170801,000000,45.9944,46.0044,45.9944,46.0044,203.80571792992,0
+FCAL.US,D,20170803,000000,46.0732,46.0801,46.0732,46.0801,647.56003972807,0
+FCAL.US,D,20170804,000000,46.0732,46.1478,46.0732,46.1418,6334.0407606889,0
+FCAL.US,D,20170807,000000,46.2444,46.2644,46.2146,46.2146,2262.9462473598,0
+FCAL.US,D,20170808,000000,46.2146,46.2146,46.2146,46.2146,1088.3024543647,0
+FCAL.US,D,20170809,000000,46.2444,46.2594,46.1976,46.1976,3217.7208175635,0
+FCAL.US,D,20170815,000000,46.7306,46.7306,46.7306,46.7306,268.0597373758,0
+FCAL.US,D,20170816,000000,46.4127,46.4127,46.3889,46.4127,1205.7668336642,0
+FCAL.US,D,20170817,000000,46.3709,46.3849,46.3211,46.3211,1088.3024543647,0
+FCAL.US,D,20170822,000000,46.354,46.354,46.354,46.354,100.3969053842,0
+FCAL.US,D,20170823,000000,46.4507,46.4507,46.4507,46.4507,100.3969053842,0
+FCAL.US,D,20170824,000000,46.4127,46.4327,46.3271,46.3271,540.13535096698,0
+FCAL.US,D,20170825,000000,46.361,46.3929,46.361,46.3929,10254.539915942,0
+FCAL.US,D,20170829,000000,46.4327,46.4755,46.4327,46.4595,4468.6662586506,0
+FCAL.US,D,20170831,000000,46.5781,46.5781,46.5781,46.5781,150.59535807629,0
+FCAL.US,D,20170901,000000,46.5283,46.5681,46.5283,46.5283,1702.731515316,0
+FCAL.US,D,20170905,000000,46.5781,46.618,46.5781,46.618,2393.4622243592,0
+FCAL.US,D,20170907,000000,46.6857,46.6857,46.6857,46.6857,590.33380365907,0
+FCAL.US,D,20170911,000000,46.7654,46.7654,46.6658,46.6658,3160.4945814945,0
+FCAL.US,D,20170912,000000,46.7306,46.7424,46.7306,46.7306,686.7148328279,0
+FCAL.US,D,20170913,000000,46.6857,46.7306,46.5881,46.5881,6566.9615811803,0
+FCAL.US,D,20170914,000000,46.6568,46.6658,46.6568,46.6658,439.73844558278,0
+FCAL.US,D,20170915,000000,46.6568,46.6568,46.6568,46.6568,439.73844558278,0
+FCAL.US,D,20170918,000000,46.5931,46.6618,46.5931,46.5931,882.48879832708,0
+FCAL.US,D,20170920,000000,46.6279,46.6369,46.4955,46.4955,4087.1580181906,0
+FCAL.US,D,20170921,000000,46.618,46.618,46.618,46.618,538.12741285929,0
+FCAL.US,D,20170926,000000,46.5691,46.6469,46.5691,46.5971,1029.068280188,0
+FCAL.US,D,20170927,000000,46.5691,46.5851,46.4595,46.4595,4394.3725486663,0
+FCAL.US,D,20170928,000000,46.5045,46.5045,46.4595,46.4595,1075.2508566647,0
+FCAL.US,D,20170929,000000,46.4755,46.4855,46.4527,46.4755,6585.0330241494,0
+FCAL.US,D,20171004,000000,46.5045,46.5045,46.5045,46.5045,338.33757114474,0
+FCAL.US,D,20171005,000000,46.4595,46.4675,46.4507,46.4675,1304.1558009407,0
+FCAL.US,D,20171006,000000,46.3979,46.3979,46.3979,46.3979,589.32983460523,0
+FCAL.US,D,20171010,000000,46.4855,46.4855,46.4855,46.4855,875.46101495019,0
+FCAL.US,D,20171011,000000,46.5143,46.5143,46.5143,46.5143,64458.82913287,0
+FCAL.US,D,20171013,000000,46.5981,46.5981,46.4845,46.4845,1868.3864091999,0
+FCAL.US,D,20171016,000000,46.6568,46.6568,46.601,46.601,438.73447652894,0
+FCAL.US,D,20171017,000000,46.6758,46.6758,46.6758,46.6758,1784.0530086772,0
+FCAL.US,D,20171018,000000,46.7306,46.7306,46.6758,46.6758,1005.9769919496,0
+FCAL.US,D,20171019,000000,46.7734,46.7734,46.7734,46.7734,150.59535807629,0
+FCAL.US,D,20171020,000000,46.7216,46.7216,46.7216,46.7216,2932.5936062724,0
+FCAL.US,D,20171023,000000,46.7734,46.7734,46.7734,46.7734,140.55566753787,0
+FCAL.US,D,20171024,000000,46.7306,46.8112,46.7306,46.7564,2165.5612491371,0
+FCAL.US,D,20171026,000000,46.622,46.6648,46.622,46.6648,398.57571437526,0
+FCAL.US,D,20171027,000000,46.6758,46.6758,46.6279,46.6279,628.48462770507,0
+FCAL.US,D,20171030,000000,46.5652,46.6469,46.5652,46.6469,2279.0097522213,0
+FCAL.US,D,20171031,000000,46.6638,46.6638,46.6568,46.6568,234.92875859902,0
+FCAL.US,D,20171101,000000,46.6758,46.6758,46.6758,46.6758,228.90494427597,0
+FCAL.US,D,20171102,000000,46.5781,46.5881,46.5781,46.5881,1080.270701934,0
+FCAL.US,D,20171103,000000,46.9008,46.9008,46.9008,46.9008,330.30581871401,0
+FCAL.US,D,20171106,000000,46.847,46.847,46.847,46.847,286.13118034496,0
+FCAL.US,D,20171107,000000,46.8202,46.8202,46.8202,46.8202,249.98829440665,0
+FCAL.US,D,20171110,000000,46.9008,46.9108,46.9008,46.9008,745.94900700458,0
+FCAL.US,D,20171115,000000,46.847,46.847,46.847,46.847,100.3969053842,0
+FCAL.US,D,20171120,000000,47.0493,47.0493,47.0493,47.0493,120.47628646104,0
+FCAL.US,D,20171122,000000,46.882,46.882,46.851,46.851,927.66740574997,0
+FCAL.US,D,20171127,000000,46.7724,46.7724,46.7724,46.7724,304.20262331411,0
+FCAL.US,D,20171128,000000,46.8112,46.8112,46.8112,46.8112,195.77396549918,0
+FCAL.US,D,20171129,000000,46.5871,46.7464,46.5871,46.7464,1247.9335339256,0
+FCAL.US,D,20171201,000000,47.0891,47.0891,46.8192,46.867,1518.001209409,0
+FCAL.US,D,20171204,000000,46.9556,46.9556,46.9108,46.9556,2120.3826417142,0
+FCAL.US,D,20171205,000000,47.3182,47.3182,47.0503,47.1379,1139.5048761106,0
+FCAL.US,D,20171206,000000,47.2883,47.2983,47.2883,47.2983,870.44116968098,0
+FCAL.US,D,20171207,000000,47.5104,47.5104,47.4964,47.4964,1302.147862833,0
+FCAL.US,D,20171208,000000,47.7505,47.7505,47.1379,47.1379,1682.6521342391,0
+FCAL.US,D,20171211,000000,47.0761,47.0761,47.0761,47.0761,398.57571437526,0
+FCAL.US,D,20171213,000000,47.0602,47.0602,46.8929,47.0034,8549.8004625181,0
+FCAL.US,D,20171215,000000,47.2704,47.2883,47.2176,47.2883,935.69915818071,0
+FCAL.US,D,20171218,000000,47.2614,47.2614,47.2166,47.2166,1078.2627638263,0
+FCAL.US,D,20171219,000000,47.0503,47.0503,47.0503,47.0503,1078.2627638263,0
+FCAL.US,D,20171221,000000,46.8879,47.0921,46.871,47.0921,1433.6678088863,0
+FCAL.US,D,20171222,000000,47.2664,47.3222,47.1727,47.2186,2231.8232066907,0
+FCAL.US,D,20171228,000000,47.4915,47.4915,47.4915,47.4915,189.75015117613,0
+FCAL.US,D,20171229,000000,47.1339,47.626,47.1339,47.626,3082.1849952948,0
+FCAL.US,D,20180102,000000,47.2933,47.2933,47.2933,47.2933,141.55963659172,0
+FCAL.US,D,20180103,000000,47.355,47.5453,47.355,47.5453,722.85771876621,0
+FCAL.US,D,20180104,000000,47.5512,47.5602,47.5512,47.5512,2920.5459776263,0
+FCAL.US,D,20180105,000000,47.2186,47.3969,47.2186,47.369,2654.4941783581,0
+FCAL.US,D,20180108,000000,47.3321,47.3321,47.3321,47.3321,100.3969053842,0
+FCAL.US,D,20180109,000000,47.6409,47.6409,47.0553,47.0553,2419.5654197591,0
+FCAL.US,D,20180110,000000,47.0921,47.6509,46.9248,47.1429,6149.310454782,0
+FCAL.US,D,20180111,000000,47.0084,47.0164,46.8968,47.0164,3226.7565390481,0
+FCAL.US,D,20180116,000000,47.0373,47.0373,47.0373,47.0373,528.08772232087,0
+FCAL.US,D,20180118,000000,47.0553,47.0921,47.0553,47.0702,1703.7354843698,0
+FCAL.US,D,20180119,000000,47.0373,47.0652,46.9387,47.0373,943.73091061144,0
+FCAL.US,D,20180122,000000,47.0283,47.0283,46.9536,47.0184,617.44096811281,0
+FCAL.US,D,20180123,000000,47.0234,47.0323,46.9278,47.0323,1057.1794136956,0
+FCAL.US,D,20180124,000000,47.0234,47.0323,46.9268,46.9268,1967.7793455302,0
+FCAL.US,D,20180125,000000,46.9447,46.9447,46.9367,46.9367,449.7781361212,0
+FCAL.US,D,20180126,000000,46.9008,46.9427,46.9008,46.9427,335.32566398322,0
+FCAL.US,D,20180129,000000,46.847,46.847,46.7236,46.7236,421.66700261362,0
+FCAL.US,D,20180130,000000,46.7724,46.7724,46.7444,46.7724,911.6039008885,0
+FCAL.US,D,20180131,000000,46.6628,46.6708,46.6628,46.6708,536.11947475161,0
+FCAL.US,D,20180201,000000,46.6538,46.6538,46.5721,46.6538,682.69895661253,0
+FCAL.US,D,20180206,000000,46.5483,46.5483,46.5483,46.5483,1064.2071970725,0
+FCAL.US,D,20180207,000000,46.6249,46.6728,46.6249,46.6728,240.95257292207,0
+FCAL.US,D,20180208,000000,46.355,46.355,46.355,46.355,257.01607778354,0
+FCAL.US,D,20180212,000000,46.6538,46.6538,46.6538,46.6538,2185.640630214,0
+FCAL.US,D,20180214,000000,46.4675,46.4675,46.4675,46.4675,316.25025196022,0
+FCAL.US,D,20180215,000000,46.2943,46.2943,46.2943,46.2943,204.80968698376,0
+FCAL.US,D,20180220,000000,45.2723,46.5104,45.2723,46.2176,2039.061148353,0
+FCAL.US,D,20180221,000000,46.108,46.2813,46.108,46.2624,4576.0909474117,0
+FCAL.US,D,20180226,000000,46.3969,48.1628,46.3969,46.4417,3921.5031243067,0
+FCAL.US,D,20180227,000000,46.3969,46.3969,46.2424,46.2424,440.74241463662,0
+FCAL.US,D,20180228,000000,46.3779,46.4098,46.3182,46.3182,8206.4430461042,0
+FCAL.US,D,20180301,000000,46.4417,46.4417,46.4417,46.4417,235.93272765286,0
+FCAL.US,D,20180302,000000,46.2992,46.4058,46.2913,46.2913,1269.0168840562,0
+FCAL.US,D,20180307,000000,46.4517,46.5163,46.4237,46.5065,4494.7694540505,0
+FCAL.US,D,20180308,000000,46.5163,46.6299,46.4237,46.4775,23937.634150754,0
+FCAL.US,D,20180309,000000,46.3779,46.3779,46.3251,46.3381,775.06410956599,0
+FCAL.US,D,20180312,000000,46.3719,46.5065,46.3719,46.4775,2423.5812959745,0
+FCAL.US,D,20180313,000000,46.3779,46.4397,46.3779,46.3999,1069.2270423417,0
+FCAL.US,D,20180314,000000,46.4237,46.4237,46.3779,46.3919,1637.4735268162,0
+FCAL.US,D,20180315,000000,46.3879,46.3879,46.3879,46.3879,315.24628290638,0
+FCAL.US,D,20180316,000000,46.4137,46.4237,46.4058,46.4237,3142.4231385253,0
+FCAL.US,D,20180319,000000,46.5065,46.5065,46.5065,46.5065,134.53185321482,0
+FCAL.US,D,20180320,000000,46.4695,46.5632,46.4695,46.5453,1178.6596692105,0
+FCAL.US,D,20180321,000000,46.4995,46.6498,46.4995,46.5632,7380.1765147923,0
+FCAL.US,D,20180322,000000,46.5403,46.6638,46.5403,46.6638,5834.0641718756,0
+FCAL.US,D,20180326,000000,46.606,46.616,46.606,46.606,2202.7081041293,0
+FCAL.US,D,20180327,000000,46.7296,46.84,46.7206,46.7206,1991.8746028225,0
+FCAL.US,D,20180328,000000,46.616,46.616,46.616,46.616,164.65092483008,0
+FCAL.US,D,20180329,000000,46.7654,49.3033,46.7146,46.7912,59906.83344275,0
+FCAL.US,D,20180403,000000,46.9397,46.9397,46.7734,46.7784,638.52431824349,0
+FCAL.US,D,20180404,000000,46.8352,46.9556,46.8202,46.8202,1195.7271431258,0
+FCAL.US,D,20180405,000000,46.6548,46.6668,46.6449,46.6668,1789.0728539464,0
+FCAL.US,D,20180406,000000,46.7365,46.7574,46.7365,46.7365,1164.6041024567,0
+FCAL.US,D,20180409,000000,46.6498,46.6498,46.6498,46.6498,1620.4060529009,0
+FCAL.US,D,20180410,000000,46.7444,46.7454,46.6229,46.6229,6747.6760108718,0
+FCAL.US,D,20180411,000000,46.8859,46.8998,46.7026,46.8859,4804.9958916876,0
+FCAL.US,D,20180412,000000,46.7694,46.9058,46.7694,46.9058,534.11153664392,0
+FCAL.US,D,20180416,000000,46.8859,46.9238,46.858,46.858,1105.36992828,0
+FCAL.US,D,20180417,000000,46.85,46.85,46.85,46.85,1684.6600723468,0
+FCAL.US,D,20180419,000000,46.4367,46.6259,46.4187,46.6259,1122.4374021953,0
+FCAL.US,D,20180420,000000,46.6299,46.7365,46.6299,46.7365,10177.234298796,0
+FCAL.US,D,20180423,000000,46.6409,47.0881,46.6409,46.8909,2685.6172190272,0
+FCAL.US,D,20180424,000000,46.6548,46.6548,46.6299,46.6299,1547.1163119705,0
+FCAL.US,D,20180425,000000,46.4615,46.4615,46.3321,46.3411,2353.3034622056,0
+FCAL.US,D,20180427,000000,46.5632,46.5911,46.4715,46.4715,1066.2151351802,0
+FCAL.US,D,20180430,000000,46.6588,46.6688,46.4885,46.5711,1451.7392518555,0
+FCAL.US,D,20180501,000000,46.614,46.6976,46.614,46.621,1556.152033455,0
+FCAL.US,D,20180502,000000,46.6877,46.6877,46.6877,46.6877,175.69458442234,0
+FCAL.US,D,20180503,000000,46.6299,46.8082,46.5811,46.5811,918.6316842654,0
+FCAL.US,D,20180504,000000,46.856,46.9098,46.856,46.9098,355.40504506005,0
+FCAL.US,D,20180507,000000,46.6498,46.6498,46.6498,46.6498,331.30978776785,0
+FCAL.US,D,20180509,000000,46.5542,46.8919,46.5542,46.858,2005.9301695762,0
+FCAL.US,D,20180510,000000,46.9098,46.9278,46.7424,46.7424,7218.5374971237,0
+FCAL.US,D,20180511,000000,46.9556,46.9825,46.9078,46.9078,1066.2151351802,0
+FCAL.US,D,20180516,000000,46.5453,46.5453,46.5453,46.5453,289.14308750648,0
+FCAL.US,D,20180517,000000,46.846,46.846,46.846,46.846,139.55169848403,0
+FCAL.US,D,20180518,000000,46.7784,46.7784,46.6787,46.7624,1479.8503853631,0
+FCAL.US,D,20180522,000000,46.8162,46.8162,46.7076,46.7076,1547.1163119705,0
+FCAL.US,D,20180524,000000,46.8361,46.8361,46.8352,46.8361,817.23080982736,0
+FCAL.US,D,20180525,000000,46.8361,46.8361,46.8361,46.8361,855.38163387335,0
+FCAL.US,D,20180529,000000,47.0891,47.0971,46.9656,46.9736,9282.6978718228,0
+FCAL.US,D,20180530,000000,46.9935,46.9935,46.9288,46.9288,346.36932357548,0
+FCAL.US,D,20180531,000000,47.5304,47.5304,47.0702,47.0971,1230.8660600102,0
+FCAL.US,D,20180601,000000,46.9278,47.0034,46.9278,47.0034,1083.2826090955,0
+FCAL.US,D,20180604,000000,46.9885,47.0134,46.7863,46.7863,2457.7162438051,0
+FCAL.US,D,20180605,000000,47.0971,47.0971,47.0971,47.0971,231.91685143749,0
+FCAL.US,D,20180606,000000,47.0602,47.0602,46.9457,47.0423,718.84184255084,0
+FCAL.US,D,20180608,000000,47.0503,47.0791,46.9556,46.9795,1698.7156391006,0
+FCAL.US,D,20180611,000000,46.9995,47.0891,46.9606,46.9606,1435.675746994,0
+FCAL.US,D,20180612,000000,46.8361,46.8361,46.8361,46.8361,100.3969053842,0
+FCAL.US,D,20180613,000000,46.882,47.0503,46.882,46.8919,5013.8214548868,0
+FCAL.US,D,20180614,000000,47.0134,47.0602,47.0134,47.0602,409.61937396752,0
+FCAL.US,D,20180615,000000,46.9098,47.0134,46.7524,47.0134,1857.3427496076,0
+FCAL.US,D,20180618,000000,47.1061,47.1061,47.0702,47.1061,2401.49397679,0
+FCAL.US,D,20180619,000000,47.0971,47.0971,47.0971,47.0971,196.77793455302,0
+FCAL.US,D,20180620,000000,47.0622,47.0622,47.0622,47.0622,254.00417062202,0
+FCAL.US,D,20180621,000000,46.855,46.855,46.855,46.855,1063.2032280186,0
+FCAL.US,D,20180622,000000,47.1061,47.1061,47.0134,47.0134,1297.1280175638,0
+FCAL.US,D,20180625,000000,46.855,46.855,46.845,46.855,878.47292211172,0
+FCAL.US,D,20180626,000000,46.9935,47.0553,46.9935,47.0553,357.41298316774,0
+FCAL.US,D,20180628,000000,47.0423,47.0921,47.0423,47.0921,638.52431824349,0
+FCAL.US,D,20180703,000000,47.2245,47.2245,46.865,46.865,3032.9905116566,0
+FCAL.US,D,20180705,000000,47.1797,47.2375,47.1797,47.2375,480.9011767903,0
+FCAL.US,D,20180709,000000,47.3222,47.3421,47.1797,47.3222,2869.3435558803,0
+FCAL.US,D,20180710,000000,47.3511,47.3511,47.3491,47.3511,1177.6557001566,0
+FCAL.US,D,20180711,000000,47.3321,47.4178,46.9736,47.3421,1649.5211554623,0
+FCAL.US,D,20180712,000000,47.3222,47.3222,47.3222,47.3222,2566.1449016201,0
+FCAL.US,D,20180713,000000,47.2176,47.3212,47.1897,47.1987,22226.870883007,0
+FCAL.US,D,20180716,000000,47.0423,47.2275,47.0423,47.2275,680.69101850485,0
+FCAL.US,D,20180718,000000,47.1299,47.1797,47.1299,47.1797,2067.1722818606,0
+FCAL.US,D,20180719,000000,47.3033,47.4736,47.3033,47.3033,6064.9770542593,0
+FCAL.US,D,20180720,000000,47.2465,47.4008,47.1987,47.4008,2401.49397679,0
+FCAL.US,D,20180723,000000,47.1239,47.1399,47.1239,47.1349,1668.5965674853,0
+FCAL.US,D,20180724,000000,47.3889,47.3889,47.3889,47.3889,138.54772943019,0
+FCAL.US,D,20180726,000000,47.1987,47.1987,47.1987,47.1987,257.01607778354,0
+FCAL.US,D,20180730,000000,47.3501,47.3501,47.1697,47.1797,550.1750415054,0
+FCAL.US,D,20180802,000000,47.0791,47.0791,47.0791,47.0791,229.90891332981,0
+FCAL.US,D,20180803,000000,46.9447,47.0692,46.9447,47.0692,631.49653486659,0
+FCAL.US,D,20180806,000000,47.0393,47.0393,47.0303,47.0303,724.8656568739,0
+FCAL.US,D,20180807,000000,47.0144,47.0144,47.0144,47.0144,161.63901766856,0
+FCAL.US,D,20180808,000000,47.0184,47.3421,47.0184,47.3421,4767.8490366955,0
+FCAL.US,D,20180809,000000,47.2773,47.2773,47.2773,47.2773,111.44056497646,0
+FCAL.US,D,20180810,000000,47.3003,47.4686,47.2933,47.4686,2332.2201120749,0
+FCAL.US,D,20180813,000000,47.4556,47.4556,47.4128,47.4128,1316.2034295868,0
+FCAL.US,D,20180814,000000,47.4826,47.4826,47.2634,47.2753,2564.1369635124,0
+FCAL.US,D,20180815,000000,47.3421,47.3421,47.2275,47.2275,1700.7235772083,0
+FCAL.US,D,20180816,000000,47.2176,47.3421,47.2176,47.2694,1751.9259989542,0
+FCAL.US,D,20180817,000000,47.366,47.4377,47.362,47.4278,2918.5380395186,0
+FCAL.US,D,20180820,000000,47.2753,47.2753,47.2753,47.2753,986.90157992665,0
+FCAL.US,D,20180821,000000,47.2933,47.3919,47.2664,47.2664,3064.1135523257,0
+FCAL.US,D,20180822,000000,47.4935,47.4935,47.4288,47.4288,1598.3187337164,0
+FCAL.US,D,20180824,000000,47.4556,47.4556,47.3869,47.4298,988.90951803433,0
+FCAL.US,D,20180827,000000,47.361,47.361,47.361,47.361,715.82993538932,0
+FCAL.US,D,20180828,000000,47.3132,47.4348,47.3132,47.4348,746.95297605842,0
+FCAL.US,D,20180829,000000,47.4358,47.4358,47.4358,47.4358,797.15142875052,0
+FCAL.US,D,20180831,000000,47.4546,47.4546,47.4546,47.4546,532.10359853624,0
+FCAL.US,D,20180905,000000,47.3132,47.3132,47.3132,47.3132,1700.7235772083,0
+FCAL.US,D,20180906,000000,47.3371,47.3371,47.3371,47.3371,200.79381076839,0
+FCAL.US,D,20180907,000000,47.2295,47.2295,47.1599,47.1599,1270.0208531101,0
+FCAL.US,D,20180910,000000,47.2345,47.2345,47.2345,47.2345,269.06370642965,0
+FCAL.US,D,20180912,000000,47.2067,47.2067,47.2067,47.2067,193.7660273915,0
+FCAL.US,D,20180913,000000,47.2465,47.2465,47.2465,47.2465,427.69081693668,0
+FCAL.US,D,20180914,000000,47.2136,47.2136,47.2136,47.2136,260.02798494507,0
+FCAL.US,D,20180917,000000,47.2933,47.2933,47.2933,47.2933,245.97241819128,0
+FCAL.US,D,20180918,000000,47.2664,47.2664,47.2664,47.2664,284.12324223728,0
+FCAL.US,D,20180919,000000,47.2275,47.2275,47.0443,47.0443,522.06390799782,0
+FCAL.US,D,20180921,000000,47.1111,47.1111,47.1111,47.1111,301.19071615259,0
+FCAL.US,D,20180924,000000,47.1897,47.1897,47.0881,47.1399,2579.19649932,0
+FCAL.US,D,20180927,000000,47.0393,47.0393,47.0393,47.0393,479.89720773646,0
+FCAL.US,D,20181001,000000,47.2087,47.2087,47.0253,47.0253,406.60746680599,0
+FCAL.US,D,20181003,000000,47.1897,47.1897,46.9526,46.9785,1147.5366285414,0
+FCAL.US,D,20181004,000000,46.9128,46.9327,46.8122,46.8122,1312.1875533714,0
+FCAL.US,D,20181005,000000,46.9427,46.9427,46.879,46.879,1009.992868165,0
+FCAL.US,D,20181008,000000,46.9258,46.9258,46.9258,46.9258,193.7660273915,0
+FCAL.US,D,20181009,000000,46.7464,46.7464,46.7026,46.7345,21848.374549708,0
+FCAL.US,D,20181010,000000,46.7226,46.7226,46.6239,46.7216,2781.9982481961,0
+FCAL.US,D,20181011,000000,46.7216,46.7584,46.7216,46.7216,4098.2016777829,0
+FCAL.US,D,20181012,000000,46.7834,46.7834,46.7236,46.7236,526.07978421319,0
+FCAL.US,D,20181015,000000,46.7236,46.7236,46.4795,46.6787,2507.9146964972,0
+FCAL.US,D,20181016,000000,46.5273,46.6787,46.5273,46.5891,3905.4396194452,0
+FCAL.US,D,20181017,000000,46.6777,46.6777,46.6618,46.6618,877.46895305787,0
+FCAL.US,D,20181018,000000,46.5552,46.5552,46.5273,46.5273,2166.565218191,0
+FCAL.US,D,20181019,000000,46.5183,46.5741,46.5183,46.5741,1731.8466178774,0
+FCAL.US,D,20181022,000000,46.8122,46.8122,46.5473,46.5473,2008.9420767378,0
+FCAL.US,D,20181023,000000,46.7962,46.846,46.7942,46.7942,430.7027240982,0
+FCAL.US,D,20181025,000000,46.6897,46.852,46.6897,46.852,3651.4354488232,0
+FCAL.US,D,20181026,000000,46.7574,46.7574,46.7574,46.7574,155.6152033455,0
+FCAL.US,D,20181029,000000,46.604,46.9178,46.604,46.6628,2911.5102561417,0
+FCAL.US,D,20181031,000000,46.5084,46.6917,46.4985,46.5891,4259.8406954514,0
+FCAL.US,D,20181102,000000,46.5552,46.5552,46.5513,46.5552,1170.6279167797,0
+FCAL.US,D,20181105,000000,46.359,46.5483,46.3152,46.5483,7501.6567703071,0
+FCAL.US,D,20181106,000000,46.3939,46.3939,46.3939,46.3939,1662.5727531623,0
+FCAL.US,D,20181107,000000,46.4527,46.5731,46.36,46.5731,1266.0049768947,0
+FCAL.US,D,20181108,000000,46.4985,46.5084,46.4985,46.5084,1692.6918247775,0
+FCAL.US,D,20181109,000000,46.604,46.6956,46.604,46.6956,1103.3619901723,0
+FCAL.US,D,20181112,000000,46.7306,46.7306,46.4327,46.4985,596.35761798213,0
+FCAL.US,D,20181113,000000,46.6718,46.7126,46.5681,46.7126,4454.6106918968,0
+FCAL.US,D,20181115,000000,46.5951,46.5951,46.5951,46.5951,283.11927318343,0
+FCAL.US,D,20181119,000000,46.7474,46.863,46.5622,46.863,63489.998995912,0
+FCAL.US,D,20181120,000000,46.8859,46.9118,46.8859,46.9118,1171.6318858336,0
+FCAL.US,D,20181121,000000,46.8899,46.9068,46.7484,46.7484,3922.5070933605,0
+FCAL.US,D,20181123,000000,46.848,46.9676,46.7306,46.9636,1935.6523358073,0
+FCAL.US,D,20181126,000000,46.9536,46.9536,46.7624,46.843,1110.3897735492,0
+FCAL.US,D,20181127,000000,46.8292,46.8292,46.8292,46.8292,1498.925797386,0
+FCAL.US,D,20181129,000000,46.9198,46.9765,46.9198,46.9646,2757.9029909039,0
+FCAL.US,D,20181130,000000,46.852,47.0015,46.7844,47.0015,5791.8974716143,0
+FCAL.US,D,20181203,000000,46.9536,47.0692,46.7664,47.0692,7583.9822327222,0
+FCAL.US,D,20181204,000000,47.0891,47.0891,47.0891,47.0891,20927.734927336,0
+FCAL.US,D,20181206,000000,47.1071,47.354,47.1071,47.1071,5759.7704618913,0
+FCAL.US,D,20181207,000000,47.2863,47.3441,47.2156,47.3441,9425.2614774683,0
+FCAL.US,D,20181210,000000,47.3441,47.3919,47.3441,47.3919,1286.0843579716,0
+FCAL.US,D,20181211,000000,47.1269,47.1269,47.1269,47.1269,200.79381076839,0
+FCAL.US,D,20181213,000000,47.2017,47.2067,47.2017,47.2037,2540.0417062202,0
+FCAL.US,D,20181214,000000,47.3062,47.3062,47.3062,47.3062,100.3969053842,0
+FCAL.US,D,20181217,000000,47.1957,47.363,47.1957,47.3102,3813.0744664918,0
+FCAL.US,D,20181218,000000,47.3391,47.3391,47.3391,47.3391,181.7183987454,0
+FCAL.US,D,20181219,000000,47.363,47.4496,47.1559,47.4496,16892.783299945,0
+FCAL.US,D,20181220,000000,47.4586,47.4586,47.2644,47.2644,1503.9456426553,0
+FCAL.US,D,20181221,000000,47.2255,47.626,47.2255,47.626,976.86188938823,0
+FCAL.US,D,20181226,000000,47.2963,47.7126,47.2963,47.3491,1616.3901766856,0
+FCAL.US,D,20181228,000000,47.7385,47.7615,47.7295,47.7615,2661.521961735,0
+FCAL.US,D,20181231,000000,47.4626,47.7615,47.4417,47.7325,2815.1292269729,0
+FCAL.US,D,20190102,000000,47.5872,47.6808,47.5872,47.604,1301.1438937792,0
+FCAL.US,D,20190104,000000,47.4876,47.4876,47.4646,47.4876,5475.6472196541,0
+FCAL.US,D,20190107,000000,47.5822,47.631,47.5164,47.5334,794.13952158899,0
+FCAL.US,D,20190108,000000,47.6688,47.6698,47.6499,47.6499,2398.4820696284,0
+FCAL.US,D,20190109,000000,47.7226,47.7226,47.4876,47.4876,925.65946764229,0
+FCAL.US,D,20190110,000000,47.7425,47.7425,47.7425,47.7425,627.48065865123,0
+FCAL.US,D,20190111,000000,47.5852,47.5852,47.5822,47.5822,4680.5037290112,0
+FCAL.US,D,20190114,000000,47.602,47.602,47.602,47.602,151.59932713014,0
+FCAL.US,D,20190115,000000,47.611,47.611,47.4526,47.4526,2748.8672694193,0
+FCAL.US,D,20190116,000000,47.5124,47.6977,47.5124,47.6977,3024.9587592258,0
+FCAL.US,D,20190117,000000,47.5334,47.5334,47.5334,47.5334,263.03989210659,0
+FCAL.US,D,20190118,000000,47.621,47.621,47.5672,47.5672,879.47689116556,0
+FCAL.US,D,20190122,000000,47.7266,47.7266,47.7266,47.7266,921.64359142692,0
+FCAL.US,D,20190123,000000,47.5822,47.7027,47.5822,47.632,3403.4550925243,0
+FCAL.US,D,20190125,000000,47.629,47.629,47.629,47.629,761.00854281221,0
+FCAL.US,D,20190128,000000,47.62,47.62,47.62,47.62,2101.3072296912,0
+FCAL.US,D,20190129,000000,47.62,47.62,47.5054,47.5911,16987.156391006,0
+FCAL.US,D,20190130,000000,47.62,47.6459,47.5632,47.6419,9509.5948779911,0
+FCAL.US,D,20190131,000000,47.6997,47.7615,47.6957,47.7615,2280.0137212751,0
+FCAL.US,D,20190204,000000,47.7385,47.7385,47.7385,47.7385,399.5796834291,0
+FCAL.US,D,20190205,000000,47.7694,47.7754,47.7694,47.7754,1069.2270423417,0
+FCAL.US,D,20190207,000000,47.8571,47.8899,47.8371,47.8521,12440.180546156,0
+FCAL.US,D,20190208,000000,47.9367,47.9587,47.9367,47.9587,711.81405917395,0
+FCAL.US,D,20190211,000000,47.9845,48.0035,47.9467,47.9537,3844.1975071609,0
+FCAL.US,D,20190212,000000,47.9845,48.0124,47.9736,47.9736,1508.9654879245,0
+FCAL.US,D,20190213,000000,48.0035,48.0035,47.9069,47.9069,14945.083335491,0
+FCAL.US,D,20190214,000000,48.0852,48.0852,48.0503,48.0662,1836.2593994769,0
+FCAL.US,D,20190215,000000,48.0503,48.0503,48.0503,48.0503,1650.5251245162,0
+FCAL.US,D,20190219,000000,48.134,48.1888,48.117,48.124,5500.7464460001,0
+FCAL.US,D,20190220,000000,48.1021,48.13,48.1021,48.13,1391.501108625,0
+FCAL.US,D,20190221,000000,48.0951,48.1518,48.0632,48.1518,1892.4816664921,0
+FCAL.US,D,20190222,000000,48.1429,48.1658,48.0842,48.0842,3166.5183958175,0
+FCAL.US,D,20190225,000000,48.1748,48.1748,48.142,48.142,2509.9226346049,0
+FCAL.US,D,20190226,000000,48.2226,48.2804,48.1798,48.2804,1734.8585250389,0
+FCAL.US,D,20190227,000000,48.2306,48.2416,48.2306,48.2416,1735.8624940928,0
+FCAL.US,D,20190228,000000,48.2356,48.3242,48.1888,48.1888,9969.4127046507,0
+FCAL.US,D,20190304,000000,48.3531,48.3531,48.3531,48.3531,1677.6322889699,0
+FCAL.US,D,20190306,000000,48.3531,48.363,48.3342,48.363,3672.5187989539,0
+FCAL.US,D,20190308,000000,48.3929,48.4905,48.3929,48.4905,1246.9295648717,0
+FCAL.US,D,20190311,000000,48.365,48.5095,48.365,48.5095,8575.903657918,0
+FCAL.US,D,20190313,000000,48.4627,48.5175,48.4059,48.5175,1870.3943473076,0
+FCAL.US,D,20190314,000000,48.5663,48.5663,48.5035,48.5035,2474.7837177204,0
+FCAL.US,D,20190315,000000,48.5343,48.5951,48.5343,48.5951,7258.6962592774,0
+FCAL.US,D,20190318,000000,48.5205,48.6121,48.5205,48.5274,1622.4139910086,0
+FCAL.US,D,20190319,000000,48.6041,48.6041,48.5901,48.5901,1045.1317850495,0
+FCAL.US,D,20190320,000000,48.6181,48.6947,48.6181,48.6947,3221.7366937789,0
+FCAL.US,D,20190321,000000,48.5563,48.6041,48.5463,48.5643,1548.1202810243,0
+FCAL.US,D,20190322,000000,48.9468,48.9468,48.883,48.9468,1082.2786400416,0
+FCAL.US,D,20190325,000000,49.0154,49.0154,48.7924,48.7924,2439.644800836,0
+FCAL.US,D,20190326,000000,49.0154,49.0154,48.9766,48.9766,2594.2560351276,0
+FCAL.US,D,20190327,000000,49.127,49.1569,48.9866,49.0921,19624.583095449,0
+FCAL.US,D,20190328,000000,49.2147,49.2814,49.0921,49.1201,7362.1050718231,0
+FCAL.US,D,20190329,000000,49.2814,49.2814,49.2047,49.2047,4212.6541499209,0
+FCAL.US,D,20190401,000000,49.2893,49.2893,48.9268,48.9268,2158.5334657602,0
+FCAL.US,D,20190402,000000,49.1111,49.1111,48.9966,49.0473,17100.60489409,0
+FCAL.US,D,20190403,000000,49.2615,49.2615,48.9826,49.0244,5102.1707316248,0
+FCAL.US,D,20190404,000000,49.0244,49.1191,48.902,49.1191,3571.1179245159,0
+FCAL.US,D,20190405,000000,49.0344,49.0493,48.9866,49.0394,11770.533187243,0
+FCAL.US,D,20190408,000000,49.0892,49.0892,48.9866,49.0633,4693.5553267112,0
+FCAL.US,D,20190409,000000,48.9766,49.0633,48.9766,48.9766,1768.9934728695,0
+FCAL.US,D,20190410,000000,48.9826,49.127,48.9826,49.0682,1696.7077009929,0
+FCAL.US,D,20190411,000000,49.0244,49.0682,49.0244,49.0682,629.48859675891,0
+FCAL.US,D,20190412,000000,49.0732,49.1171,49.0334,49.0483,3524.9353480391,0
+FCAL.US,D,20190415,000000,49.9029,49.9029,49.4069,49.4069,1019.0285896496,0
+FCAL.US,D,20190416,000000,49.1857,49.1857,49.0244,49.0563,2116.3667654989,0
+FCAL.US,D,20190417,000000,49.0105,49.0633,49.0105,49.0633,779.07998578136,0
+FCAL.US,D,20190418,000000,49.0872,49.2147,48.9576,49.1469,7363.1090408769,0
+FCAL.US,D,20190422,000000,49.1857,49.1857,49.0623,49.126,4959.6071259793,0
+FCAL.US,D,20190423,000000,49.1111,49.137,49.0981,49.137,9907.1666233125,0
+FCAL.US,D,20190424,000000,49.3193,49.3193,49.2515,49.2515,3746.8125089382,0
+FCAL.US,D,20190425,000000,49.2893,49.3193,49.2325,49.2475,16589.584645685,0
+FCAL.US,D,20190426,000000,49.388,49.4069,49.3491,49.3491,7316.9264644002,0
+FCAL.US,D,20190429,000000,49.3591,49.4149,49.3591,49.3919,2869.3435558803,0
+FCAL.US,D,20190430,000000,49.4547,49.4547,49.2615,49.4268,23992.852448716,0
+FCAL.US,D,20190501,000000,49.4647,49.5224,49.3511,49.378,4733.7140888649,0
+FCAL.US,D,20190502,000000,49.5135,49.5135,49.2615,49.2615,4304.0153338205,0
+FCAL.US,D,20190503,000000,49.5085,49.5613,49.4268,49.4268,8904.2015385244,0
+FCAL.US,D,20190506,000000,49.5812,49.61,49.5135,49.5135,14432.055148979,0
+FCAL.US,D,20190507,000000,49.5822,49.648,49.5712,49.5712,3954.6341030835,0
+FCAL.US,D,20190508,000000,49.5712,49.7326,49.4836,49.4836,7207.4938375314,0
+FCAL.US,D,20190509,000000,50.1559,50.1559,49.619,49.619,30567.845782326,0
+FCAL.US,D,20190510,000000,49.7226,49.8093,49.6848,49.7326,7355.0772884462,0
+FCAL.US,D,20190513,000000,49.7505,49.8671,49.7505,49.8571,3331.1693206476,0
+FCAL.US,D,20190514,000000,49.9149,49.9249,49.8163,49.8193,3799.018899738,0
+FCAL.US,D,20190515,000000,49.9437,49.9827,49.9149,49.9149,9804.7617798206,0
+FCAL.US,D,20190516,000000,49.9747,50.0404,49.9437,49.9697,3745.8085398844,0
+FCAL.US,D,20190517,000000,50.1191,50.1191,49.9437,50.0364,8339.9709302652,0
+FCAL.US,D,20190520,000000,50.0354,50.0991,50.0025,50.0991,3253.8637035018,0
+FCAL.US,D,20190521,000000,50.0693,50.0693,49.8949,49.8949,13764.415728173,0
+FCAL.US,D,20190522,000000,49.8999,50.0225,49.8999,49.8999,1006.9809610035,0
+FCAL.US,D,20190523,000000,49.9627,50.0125,49.9627,49.9965,5818.0006670142,0
+FCAL.US,D,20190524,000000,50.0125,50.0225,50.0125,50.0225,3571.1179245159,0
+FCAL.US,D,20190528,000000,50.0991,50.0991,50.0315,50.0693,16700.021241607,0
+FCAL.US,D,20190529,000000,50.0792,50.0792,50.0792,50.0792,6522.7869428112,0
+FCAL.US,D,20190530,000000,50.1738,50.1738,50.1001,50.1559,3911.4634337683,0
+FCAL.US,D,20190531,000000,50.127,50.2894,50.127,50.2137,876.46498400403,0
+FCAL.US,D,20190603,000000,50.2645,50.3342,50.2645,50.3212,1133.4810617876,0
+FCAL.US,D,20190604,000000,50.2137,50.3084,50.2137,50.2924,9292.7375623612,0
+FCAL.US,D,20190605,000000,50.2994,50.3182,50.2606,50.3064,3644.4076654463,0
+FCAL.US,D,20190606,000000,50.3084,50.3084,50.2216,50.2216,1864.3705329845,0
+FCAL.US,D,20190607,000000,50.4547,50.4547,50.3094,50.3094,3772.9157043381,0
+FCAL.US,D,20190610,000000,50.3084,50.3182,50.2606,50.2894,4702.5910481957,0
+FCAL.US,D,20190611,000000,50.3182,50.3272,50.3034,50.3272,2030.0254268684,0
+FCAL.US,D,20190612,000000,50.2804,50.3572,50.2804,50.3192,2483.819439205,0
+FCAL.US,D,20190613,000000,50.3222,50.3671,50.3222,50.3352,4981.6944451638,0
+FCAL.US,D,20190614,000000,50.3372,50.3372,50.2486,50.3282,1337.2867797175,0
+FCAL.US,D,20190618,000000,50.4258,50.4258,50.375,50.377,769.04029524294,0
+FCAL.US,D,20190619,000000,50.387,50.387,50.3014,50.3272,3145.4350456869,0
+FCAL.US,D,20190620,000000,50.4458,50.4547,50.4458,50.4547,775.06410956599,0
+FCAL.US,D,20190621,000000,50.4358,50.4358,50.2814,50.3522,1115.4096188184,0
+FCAL.US,D,20190624,000000,50.5125,50.5125,50.4946,50.4946,1425.6360564556,0
+FCAL.US,D,20190625,000000,50.5125,50.5125,50.5025,50.5125,1438.6876541555,0
+FCAL.US,D,20190626,000000,50.4876,50.5513,50.4258,50.5513,2184.6366611601,0
+FCAL.US,D,20190627,000000,50.5225,50.5603,50.3372,50.5185,14691.079164869,0
+FCAL.US,D,20190628,000000,50.5006,50.5703,50.4278,50.5703,2303.1050095135,0
+FCAL.US,D,20190701,000000,50.4587,50.6001,50.3572,50.3572,1551.1321881858,0
+FCAL.US,D,20190702,000000,50.6381,50.6659,50.396,50.5025,6997.6643052785,0
+FCAL.US,D,20190703,000000,50.6759,50.6759,50.5902,50.6469,924.65549858845,0
+FCAL.US,D,20190705,000000,50.4358,50.5843,50.387,50.387,4288.9557980129,0
+FCAL.US,D,20190708,000000,50.4159,50.5195,50.4159,50.5015,1286.0843579716,0
+FCAL.US,D,20190709,000000,50.5663,50.7416,50.5663,50.6569,2061.1484675375,0
+FCAL.US,D,20190710,000000,50.8103,50.8103,50.7127,50.7904,29663.269664814,0
+FCAL.US,D,20190711,000000,50.7665,50.8083,50.6957,50.6957,5053.9802170404,0
+FCAL.US,D,20190712,000000,50.7844,50.8243,50.7844,50.8103,3938.570598222,0
+FCAL.US,D,20190715,000000,50.8582,50.8582,50.7954,50.8103,1483.8662615784,0
+FCAL.US,D,20190716,000000,50.8103,50.8103,50.6439,50.6439,608.40524662823,0
+FCAL.US,D,20190717,000000,50.8432,50.8771,50.7635,50.8203,3859.2570429685,0
+FCAL.US,D,20190718,000000,50.8582,50.887,50.7127,50.887,12461.263896286,0
+FCAL.US,D,20190719,000000,50.8771,50.887,50.7795,50.8582,5079.0794433865,0
+FCAL.US,D,20190722,000000,50.9268,50.9318,50.8582,50.9268,3357.2725160475,0
+FCAL.US,D,20190723,000000,50.9169,50.9268,50.7765,50.9169,4371.2812604279,0
+FCAL.US,D,20190724,000000,50.907,51.0244,50.907,51.0244,2017.9777982223,0
+FCAL.US,D,20190725,000000,51.0146,51.0146,50.908,50.911,3939.5745672759,0
+FCAL.US,D,20190726,000000,50.9866,50.9866,50.912,50.9866,1762.9696585465,0
+FCAL.US,D,20190729,000000,51.0344,51.0344,51.0244,51.0244,1492.901983063,0
+FCAL.US,D,20190730,000000,51.0244,51.0304,51.0056,51.0056,2198.6922279139,0
+FCAL.US,D,20190731,000000,51.0344,51.1002,50.9956,50.9956,8981.5071556702,0
+FCAL.US,D,20190801,000000,50.9468,51.1092,50.9468,51.1092,12937.145227807,0
+FCAL.US,D,20190802,000000,51.2446,51.2535,51.159,51.159,5746.7188641914,0
+FCAL.US,D,20190805,000000,51.3811,51.4189,51.2535,51.4189,4326.102653005,0
+FCAL.US,D,20190806,000000,51.2765,51.3661,51.2765,51.3661,1258.9771935178,0
+FCAL.US,D,20190807,000000,51.5056,51.5982,51.5056,51.5175,1343.3105940405,0
+FCAL.US,D,20190808,000000,51.4548,51.5842,51.4548,51.5653,4782.9085725031,0
+FCAL.US,D,20190809,000000,51.4996,51.5653,51.4996,51.5076,48113.208967268,0
+FCAL.US,D,20190812,000000,51.6798,51.7188,51.6798,51.7188,2350.291555044,0
+FCAL.US,D,20190813,000000,51.6132,51.652,51.5624,51.6221,4402.404301097,0
+FCAL.US,D,20190814,000000,51.8442,51.9409,51.8442,51.903,7271.7478569773,0
+FCAL.US,D,20190815,000000,52.0085,52.0085,51.8442,51.9687,10993.461139569,0
+FCAL.US,D,20190816,000000,51.7376,52.5883,51.7276,51.903,12004.457976788,0
+FCAL.US,D,20190819,000000,51.8442,51.903,51.8442,51.903,1248.9375029794,0
+FCAL.US,D,20190820,000000,52.0385,52.0385,51.904,51.904,1399.5328610557,0
+FCAL.US,D,20190821,000000,51.9129,51.9409,51.8731,51.8831,6241.6756077355,0
+FCAL.US,D,20190822,000000,51.9987,51.9987,51.8642,51.8642,5512.7940746462,0
+FCAL.US,D,20190823,000000,51.9439,52.0085,51.907,51.907,6013.7746325134,0
+FCAL.US,D,20190826,000000,51.9289,51.9787,51.8632,51.8651,6911.3229666481,0
+FCAL.US,D,20190827,000000,52.0673,52.0673,51.903,51.9597,35113.817658123,0
+FCAL.US,D,20190828,000000,51.9987,52.0385,51.9937,52.0185,23938.638119808,0
+FCAL.US,D,20190829,000000,51.9687,52.0285,51.9538,52.0125,11913.096792889,0
+FCAL.US,D,20190830,000000,52.0573,52.0573,51.8831,52.0085,22040.132638992,0
+FCAL.US,D,20190903,000000,52.9588,52.9588,51.9597,51.9917,11323.766958283,0
+FCAL.US,D,20190904,000000,51.9687,52.0435,51.9647,52.0145,4979.6865070561,0
+FCAL.US,D,20190905,000000,52.0385,52.0385,51.8263,51.9129,9680.2696171442,0
+FCAL.US,D,20190906,000000,51.9687,51.9687,51.8801,51.9229,5225.6589252474,0
+FCAL.US,D,20190909,000000,51.893,51.893,51.6938,51.7755,16093.623933087,0
+FCAL.US,D,20190910,000000,51.6998,51.7326,51.6868,51.7088,5353.1629950853,0
+FCAL.US,D,20190911,000000,51.6888,51.6888,51.5872,51.6142,7575.9504802914,0
+FCAL.US,D,20190912,000000,51.641,51.641,51.5016,51.5016,3303.0581871401,0
+FCAL.US,D,20190913,000000,51.4379,51.5643,51.2865,51.3681,16873.707887922,0
+FCAL.US,D,20190916,000000,51.4089,51.6988,51.3821,51.4179,23134.45890768,0
+FCAL.US,D,20190917,000000,51.4179,51.4179,51.3403,51.3601,9581.8806498677,0
+FCAL.US,D,20190918,000000,51.5066,51.5743,51.4577,51.5743,65086.30979152,0
+FCAL.US,D,20190919,000000,51.5743,51.5972,51.4767,51.5743,5291.920882801,0
+FCAL.US,D,20190920,000000,51.661,51.661,51.5444,51.6172,18099.554102663,0
+FCAL.US,D,20190923,000000,51.4667,51.6898,51.4667,51.631,701.77436863553,0
+FCAL.US,D,20190924,000000,51.7705,51.8343,51.7426,51.7426,7008.7079648707,0
+FCAL.US,D,20190925,000000,51.893,51.893,51.7366,51.7366,530.09566042856,0
+FCAL.US,D,20190926,000000,51.7666,51.8054,51.7128,51.7326,7708.4743953986,0
+FCAL.US,D,20190927,000000,51.8343,51.8343,51.6788,51.7138,4624.2814619961,0
+FCAL.US,D,20190930,000000,51.8343,51.8343,51.6888,51.6888,1109.3858044954,0
+FCAL.US,D,20191001,000000,51.7755,51.8642,51.5315,51.7755,6572.9853955033,0
+FCAL.US,D,20191002,000000,51.8831,51.8831,51.7894,51.7894,1133.4810617876,0
+FCAL.US,D,20191003,000000,51.903,52.0395,51.8821,51.9647,5662.3854636687,0
+FCAL.US,D,20191004,000000,51.9917,52.0973,51.9508,51.9508,33314.705113638,0
+FCAL.US,D,20191007,000000,51.9329,52.1151,51.8442,51.9897,9601.9600309445,0
+FCAL.US,D,20191008,000000,52.0783,52.1151,52.0495,52.0843,6705.5093106105,0
+FCAL.US,D,20191009,000000,52.0355,52.1131,52.0355,52.0973,10114.988217457,0
+FCAL.US,D,20191010,000000,52.1849,52.1849,51.8731,52.0973,81031.346304639,0
+FCAL.US,D,20191011,000000,51.9996,52.0295,51.7088,51.8362,49019.793022887,0
+FCAL.US,D,20191014,000000,51.8831,51.9747,51.8831,51.9359,5532.8734557231,0
+FCAL.US,D,20191015,000000,51.9697,51.9697,51.7276,51.8343,31235.485203131,0
+FCAL.US,D,20191016,000000,51.8154,51.8831,51.7276,51.8054,10711.34583544,0
+FCAL.US,D,20191017,000000,51.7416,51.7566,51.7346,51.7346,2672.5656213273,0
+FCAL.US,D,20191018,000000,51.6888,51.8054,51.6888,51.7376,12039.596893672,0
+FCAL.US,D,20191021,000000,51.7088,51.7088,51.651,51.6988,3646.415603554,0
+FCAL.US,D,20191022,000000,51.7666,51.7666,51.647,51.6888,13581.693360374,0
+FCAL.US,D,20191023,000000,51.7755,51.7755,51.661,51.671,4408.4281154201,0
+FCAL.US,D,20191024,000000,51.6788,51.6788,51.651,51.651,5029.8849597482,0
+FCAL.US,D,20191025,000000,51.6788,51.6788,51.651,51.6729,2661.521961735,0
+FCAL.US,D,20191028,000000,51.651,51.661,51.5255,51.661,15225.190701513,0
+FCAL.US,D,20191029,000000,51.661,51.661,51.5932,51.6122,12165.093025403,0
+FCAL.US,D,20191030,000000,51.671,51.6788,51.6201,51.6201,7625.1449639297,0
+FCAL.US,D,20191031,000000,51.7526,51.8642,51.7276,51.7954,9216.4359142692,0
+FCAL.US,D,20191101,000000,51.8642,51.8642,51.7666,51.8343,8323.9074254037,0
+FCAL.US,D,20191104,000000,51.7476,51.8154,51.6788,51.8054,15913.913472449,0
+FCAL.US,D,20191105,000000,51.7666,51.7666,51.6132,51.6988,10859.933255409,0
+FCAL.US,D,20191106,000000,51.7854,51.7854,51.6938,51.7566,10859.933255409,0
+FCAL.US,D,20191107,000000,51.671,51.671,51.4936,51.5255,5318.0240782009,0
+FCAL.US,D,20191108,000000,51.6211,51.6211,51.5594,51.5594,584.30998933602,0
+FCAL.US,D,20191111,000000,51.5832,51.5832,51.5832,51.5832,3958.6499792989,0
+FCAL.US,D,20191112,000000,51.631,51.631,51.6211,51.6261,1656.5489388392,0
+FCAL.US,D,20191113,000000,51.7188,51.7188,51.5544,51.637,4482.7218254044,0
+FCAL.US,D,20191114,000000,51.7476,51.7476,51.7138,51.7138,1672.6124437007,0
+FCAL.US,D,20191115,000000,51.6788,51.7376,51.5544,51.5544,3549.0306053313,0
+FCAL.US,D,20191118,000000,51.7854,51.7854,51.643,51.646,2233.8311447984,0
+FCAL.US,D,20191119,000000,51.7088,51.7854,51.651,51.6988,7978.5420708821,0
+FCAL.US,D,20191120,000000,51.7755,51.8831,51.7696,51.8154,6981.600800417,0
+FCAL.US,D,20191121,000000,51.6908,51.8104,51.671,51.7426,2815.1292269729,0
+FCAL.US,D,20191122,000000,51.8343,51.8731,51.8253,51.8442,6469.5765829576,0
+FCAL.US,D,20191125,000000,51.7566,51.903,51.7566,51.8253,10942.258717823,0
+FCAL.US,D,20191126,000000,51.893,51.9229,51.7376,51.8681,8370.0900018804,0
+FCAL.US,D,20191127,000000,51.8253,51.9259,51.8253,51.908,753.98075943531,0
+FCAL.US,D,20191129,000000,52.0105,52.0105,51.9369,51.9369,3164.5104577099,0
+FCAL.US,D,20191202,000000,52.1271,52.1271,51.8154,51.8343,11769.529218189,0
+FCAL.US,D,20191203,000000,52.0603,52.0943,51.9389,51.9957,14499.321075585,0
+FCAL.US,D,20191204,000000,51.9617,51.9807,51.9617,51.9707,3192.6215912174,0
+FCAL.US,D,20191205,000000,52.0006,52.0006,51.9508,52.0006,2515.946448928,0
+FCAL.US,D,20191206,000000,52.0205,52.0205,51.9279,51.9279,5978.6357156289,0
+FCAL.US,D,20191209,000000,51.903,52.0703,51.903,51.9617,12271.51374511,0
+FCAL.US,D,20191210,000000,52.0305,52.0893,51.9617,52.0055,8610.0386057487,0
+FCAL.US,D,20191211,000000,52.1052,52.1719,52.0753,52.0753,2909.502318034,0
+FCAL.US,D,20191212,000000,51.9907,52.0703,51.9907,52.0355,1889.4697593306,0
+FCAL.US,D,20191213,000000,52.0006,52.1371,52.0006,52.0943,7041.8389436475,0
+FCAL.US,D,20191216,000000,52.1371,52.1371,52.0115,52.0553,3323.1375682169,0
+FCAL.US,D,20191217,000000,52.1271,52.157,52.0006,52.0843,7019.751624463,0
+FCAL.US,D,20191218,000000,52.1769,52.1769,52.0105,52.0703,9970.4166737045,0
+FCAL.US,D,20191219,000000,52.0105,52.0703,52.0105,52.0455,4653.3965645575,0
+FCAL.US,D,20191220,000000,52.0505,52.0703,52.0215,52.0553,4199.6025522209,0
+FCAL.US,D,20191223,000000,52.1171,52.1171,51.9787,52.0405,2271.9819688444,0
+FCAL.US,D,20191224,000000,52.147,52.147,52.0603,52.0603,4303.0113647666,0
+FCAL.US,D,20191226,000000,52.1042,52.1371,52.0763,52.0993,24573.146561836,0
+FCAL.US,D,20191227,000000,52.2068,52.2068,52.0993,52.1271,15417.952759851,0
+FCAL.US,D,20191230,000000,52.2924,52.2924,52.0993,52.152,7913.2840823823,0
+FCAL.US,D,20191231,000000,52.2068,52.2068,52.1371,52.152,9079.8961229467,0
+FCAL.US,D,20200102,000000,52.157,52.2656,52.147,52.2118,7274.7597641389,0
+FCAL.US,D,20200103,000000,52.2596,52.412,52.2596,52.3372,21063.270749604,0
+FCAL.US,D,20200106,000000,52.3632,52.4299,52.3362,52.412,4777.8887272339,0
+FCAL.US,D,20200107,000000,52.4986,52.4986,52.425,52.425,7533.7837800301,0
+FCAL.US,D,20200108,000000,52.4886,52.5255,52.418,52.4648,2940.6253587031,0
+FCAL.US,D,20200109,000000,52.5474,52.5773,52.412,52.4936,10264.57960648,0
+FCAL.US,D,20200110,000000,52.4398,52.6022,52.4398,52.5275,9480.4797754296,0
+FCAL.US,D,20200113,000000,52.6152,52.6152,52.5514,52.5524,2696.6608786195,0
+FCAL.US,D,20200114,000000,52.5972,52.6839,52.5972,52.6251,4448.5868775737,0
+FCAL.US,D,20200115,000000,52.7337,52.7586,52.6291,52.6839,11898.037257081,0
+FCAL.US,D,20200116,000000,52.7725,52.7825,52.6919,52.7187,4801.9839845261,0
+FCAL.US,D,20200117,000000,52.654,52.7825,52.4886,52.7337,9527.6663209602,0
+FCAL.US,D,20200121,000000,52.8313,52.8901,52.7019,52.8035,28350.07814239,0
+FCAL.US,D,20200122,000000,52.7675,52.8163,52.7477,52.7875,1900.5134189228,0
+FCAL.US,D,20200123,000000,52.904,52.9538,52.7586,52.8413,6295.8899366429,0
+FCAL.US,D,20200124,000000,52.9468,52.9728,52.8951,52.914,10457.341664818,0
+FCAL.US,D,20200127,000000,53.1002,53.1102,52.914,53.0166,11643.029117405,0
+FCAL.US,D,20200128,000000,53.0902,53.0902,52.9239,53.0026,12128.950139465,0
+FCAL.US,D,20200129,000000,53.152,53.152,53.0246,53.0853,8538.7568029259,0
+FCAL.US,D,20200130,000000,53.2297,53.2297,53.0704,53.148,12069.715965288,0
+FCAL.US,D,20200131,000000,53.2467,53.2666,53.1978,53.2666,11482.394068791,0
+FCAL.US,D,20200203,000000,53.1341,53.2268,53.1341,53.2068,5318.0240782009,0
+FCAL.US,D,20200204,000000,53.1292,53.157,53.0594,53.1192,7395.2360505999,0
+FCAL.US,D,20200205,000000,53.0634,53.0902,53.0484,53.0554,1708.755329639,0
+FCAL.US,D,20200206,000000,53.0644,53.1192,53.0216,53.1102,6407.3305016194,0
+FCAL.US,D,20200207,000000,53.1869,53.2417,53.1242,53.1242,1668.5965674853,0
+FCAL.US,D,20200210,000000,53.1968,53.1968,53.0305,53.1102,3042.0262331411,0
+FCAL.US,D,20200211,000000,53.177,53.1968,53.1192,53.162,20630.560087398,0
+FCAL.US,D,20200212,000000,53.1292,53.2268,53.1292,53.177,38751.197540192,0
+FCAL.US,D,20200213,000000,53.2467,53.2666,53.1192,53.1919,15284.42487569,0
+FCAL.US,D,20200214,000000,53.2666,53.2765,53.2118,53.2268,4595.1663594347,0
+FCAL.US,D,20200218,000000,53.3353,53.3652,53.1292,53.2955,9784.6823987438,0
+FCAL.US,D,20200219,000000,53.3553,53.3553,53.2566,53.3204,3839.1776618917,0
+FCAL.US,D,20200220,000000,53.414,53.4638,53.3253,53.414,17296.37885959,0
+FCAL.US,D,20200221,000000,53.5405,53.5893,53.4927,53.5505,22595.327525767,0
+FCAL.US,D,20200224,000000,53.7556,53.8542,53.7556,53.8054,5578.0520631459,0
+FCAL.US,D,20200225,000000,53.8344,53.913,53.8024,53.8344,27851.10552263,0
+FCAL.US,D,20200226,000000,53.8144,53.9429,53.8144,53.8891,5318.0240782009,0
+FCAL.US,D,20200227,000000,53.923,53.923,53.8542,53.903,25303.032063979,0
+FCAL.US,D,20200228,000000,54.2158,54.2158,53.8054,53.9578,21460.842494926,0
+FCAL.US,D,20200302,000000,53.9529,54.1093,53.8602,53.923,3957.646010245,0
+FCAL.US,D,20200303,000000,53.9459,53.9628,53.8314,53.9429,6399.2987491887,0
+FCAL.US,D,20200304,000000,53.7776,53.9429,53.7776,53.8244,14291.499481441,0
+FCAL.US,D,20200305,000000,53.9927,53.9927,53.7706,53.7706,3773.9196733919,0
+FCAL.US,D,20200306,000000,53.9329,53.9529,53.8364,53.8542,7867.1015059056,0
+FCAL.US,D,20200309,000000,54.1671,54.3433,53.5893,53.8792,20111.508086562,0
+FCAL.US,D,20200310,000000,53.5893,53.5893,52.903,53.0644,16483.163925978,0
+FCAL.US,D,20200311,000000,53.0395,53.0604,52.1191,52.2526,69987.686712377,0
+FCAL.US,D,20200312,000000,50.6689,51.0434,48.865,49.6878,83445.891879128,0
+FCAL.US,D,20200313,000000,49.8939,50.8352,49.7376,50.2964,20416.71467893,0
+FCAL.US,D,20200316,000000,50.381,50.9179,48.9946,50.6161,35291.520180652,0
+FCAL.US,D,20200317,000000,50.6201,50.6201,49.0035,50.0513,9397.1503439608,0
+FCAL.US,D,20200318,000000,46.878,49.9039,46.878,49.38,12967.264299423,0
+FCAL.US,D,20200319,000000,48.5723,48.9646,47.0134,47.6977,16658.8585104,0
+FCAL.US,D,20200320,000000,46.5911,47.0662,44.4157,45.9646,72502.629192251,0
+FCAL.US,D,20200323,000000,45.9646,47.0423,45.5871,46.2893,15377.793997697,0
+FCAL.US,D,20200324,000000,46.878,47.2883,46.5811,46.9785,32779.58960794,0
+FCAL.US,D,20200325,000000,47.6678,48.9218,47.6678,48.89,15430.000388497,0
+FCAL.US,D,20200326,000000,49.2665,50.6391,49.2665,50.4637,11284.612165184,0
+FCAL.US,D,20200327,000000,49.9837,50.6967,49.9837,50.1589,13269.458984629,0
+FCAL.US,D,20200330,000000,50.9239,50.9239,50.0613,50.4159,188939.94814968,0
+FCAL.US,D,20200331,000000,50.375,50.375,50.0713,50.0912,6659.3267341337,0
+FCAL.US,D,20200401,000000,49.4936,49.5135,47.6977,48.2366,6583.0250860417,0
+FCAL.US,D,20200402,000000,48.1459,48.4845,48.1459,48.4357,8190.3795412427,0
+FCAL.US,D,20200403,000000,48.3392,48.4855,48.1688,48.4258,959.79441547292,0
+FCAL.US,D,20200406,000000,48.6589,48.8192,48.377,48.7465,3897.4078670145,0
+FCAL.US,D,20200407,000000,49.5424,49.5424,48.858,49.0035,3956.6420411912,0
+FCAL.US,D,20200408,000000,49.1788,49.1788,48.879,49.0971,2067.1722818606,0
+FCAL.US,D,20200409,000000,49.3451,50.1778,49.2237,49.5184,8789.7490663864,0
+FCAL.US,D,20200413,000000,50.2266,50.2266,49.6858,49.8013,5582.0679393613,0
+FCAL.US,D,20200414,000000,50.0812,50.0912,49.6918,49.8939,2923.5578847878,0
+FCAL.US,D,20200415,000000,50.2266,50.2764,49.9846,50.0443,16842.584847253,0
+FCAL.US,D,20200416,000000,50.0713,50.13,49.7306,49.9239,3875.32054783,0
+FCAL.US,D,20200417,000000,49.9437,50.1221,49.8781,49.9339,16968.080978983,0
+FCAL.US,D,20200420,000000,49.5822,49.9637,49.5822,49.8701,2150.5017133295,0
+FCAL.US,D,20200421,000000,49.7824,49.7824,49.4926,49.6778,11351.878091791,0
+FCAL.US,D,20200422,000000,49.5194,49.5194,49.2943,49.2943,2082.2318176682,0
+FCAL.US,D,20200423,000000,49.2755,49.64,49.0902,49.0902,6528.8107571343,0
+FCAL.US,D,20200424,000000,48.7844,49.1459,48.5215,48.9776,6355.1241108196,0
+FCAL.US,D,20200427,000000,48.6171,49.0324,48.6171,49.0264,4253.8168811284,0
+FCAL.US,D,20200428,000000,49.1001,49.1201,48.8332,48.868,5338.1034592777,0
+FCAL.US,D,20200429,000000,48.8332,48.8332,48.4427,48.5264,8367.0780947189,0
+FCAL.US,D,20200430,000000,48.3132,48.9726,48.3132,48.6867,19385.638460634,0
+FCAL.US,D,20200501,000000,49.0424,49.0981,48.5891,48.7147,10417.182902664,0
+FCAL.US,D,20200504,000000,49.0314,49.0314,48.9278,48.9278,496.96468165177,0
+FCAL.US,D,20200505,000000,48.9428,48.9626,48.893,48.9278,13808.590366543,0
+FCAL.US,D,20200506,000000,48.9128,49.2177,48.9128,49.0164,7018.7476554092,0
+FCAL.US,D,20200507,000000,49.6012,49.6012,49.0643,49.1479,3660.4711703078,0
+FCAL.US,D,20200508,000000,49.2207,49.7177,49.1987,49.2277,3143.4271075792,0
+FCAL.US,D,20200511,000000,49.2605,49.2605,49.1479,49.1927,2930.5856681647,0
+FCAL.US,D,20200512,000000,49.1778,49.3193,49.1579,49.3193,6481.6242116037,0
+FCAL.US,D,20200513,000000,49.4766,49.5962,49.4527,49.5962,4046.9992560369,0
+FCAL.US,D,20200514,000000,49.2853,49.9737,49.2853,49.5812,12894.978527546,0
+FCAL.US,D,20200515,000000,49.5652,49.7675,49.374,49.7675,10846.881657709,0
+FCAL.US,D,20200518,000000,49.5912,49.5912,49.4428,49.4926,3762.8760137997,0
+FCAL.US,D,20200519,000000,49.6778,49.9039,49.6778,49.7675,8158.2525315198,0
+FCAL.US,D,20200520,000000,49.7774,50.0414,49.7675,50.0414,8351.0145898574,0
+FCAL.US,D,20200521,000000,49.9737,50.0025,49.9289,49.9289,2455.7083056974,0
+FCAL.US,D,20200522,000000,49.8751,50.3462,49.8751,50.0862,4349.1939412434,0
+FCAL.US,D,20200526,000000,50.0035,50.3542,50.0035,50.1211,9686.2934314672,0
+FCAL.US,D,20200527,000000,50.0713,50.2526,50.0713,50.1788,6968.5492027171,0
+FCAL.US,D,20200528,000000,50.396,50.396,50.0235,50.1738,4126.3128112905,0
+FCAL.US,D,20200529,000000,50.5434,50.5434,50.1689,50.2924,6928.3904405634,0
+FCAL.US,D,20200601,000000,50.5533,50.5533,50.2416,50.5035,2256.9224330367,0
+FCAL.US,D,20200602,000000,50.5533,50.5533,50.2556,50.4647,3598.2250889696,0
+FCAL.US,D,20200603,000000,50.6021,50.6021,50.3004,50.4358,6061.9651470978,0
+FCAL.US,D,20200604,000000,50.376,50.7287,50.376,50.5573,5830.0482956603,0
+FCAL.US,D,20200605,000000,50.7974,50.8073,50.5334,50.641,10216.389091896,0
+FCAL.US,D,20200608,000000,50.8034,50.896,50.7874,50.7974,3153.4667981176,0
+FCAL.US,D,20200609,000000,51.0156,51.0156,50.8073,50.9209,44703.730060421,0
+FCAL.US,D,20200610,000000,51.152,51.152,50.8572,50.9658,6596.0766837417,0
+FCAL.US,D,20200611,000000,51.0644,51.1221,50.9956,51.0782,1610.3663623625,0
+FCAL.US,D,20200612,000000,50.9956,51.2107,50.9258,51.0304,27775.807843592,0
+FCAL.US,D,20200615,000000,50.9856,51.1619,50.9856,51.0782,4304.0153338205,0
+FCAL.US,D,20200616,000000,50.886,51.1719,50.886,50.9707,13295.562180029,0
+FCAL.US,D,20200617,000000,51.0254,51.2486,50.9458,51.0693,9402.17018923,0
+FCAL.US,D,20200619,000000,51.2197,51.2257,51.0713,51.1271,12174.128746887,0
+FCAL.US,D,20200622,000000,51.2177,51.2197,51.1131,51.1669,23523.998900571,0
+FCAL.US,D,20200623,000000,51.1022,51.2287,51.1022,51.1619,4435.5352798738,0
+FCAL.US,D,20200624,000000,51.3571,51.3571,51.2386,51.2486,4491.7575468889,0
+FCAL.US,D,20200625,000000,51.0822,51.2984,51.0822,51.1719,13893.927736119,0
+FCAL.US,D,20200626,000000,51.2486,51.3083,51.151,51.2157,6216.5763813894,0
+FCAL.US,D,20200629,000000,51.2197,51.5852,51.0454,51.1022,12585.756058963,0
+FCAL.US,D,20200630,000000,51.3472,51.3472,51.1271,51.2535,4279.9200765283,0
+FCAL.US,D,20200701,000000,51.2018,51.2107,51.1619,51.1868,6685.4299295336,0
+FCAL.US,D,20200702,000000,51.2247,51.4059,51.2107,51.2486,4651.3886264498,0
+FCAL.US,D,20200706,000000,51.2067,51.2885,51.1839,51.2107,7291.8272380542,0
+FCAL.US,D,20200707,000000,51.2347,51.2685,51.1699,51.2685,1472.8226019862,0
+FCAL.US,D,20200708,000000,51.3472,51.3472,51.2585,51.3033,2701.6807238887,0
+FCAL.US,D,20200709,000000,51.4857,51.4857,51.3821,51.3821,3228.7644771557,0
+FCAL.US,D,20200710,000000,51.5056,51.5155,51.3771,51.4508,10729.417278409,0
+FCAL.US,D,20200713,000000,51.397,51.5753,51.397,51.5753,16826.521342391,0
+FCAL.US,D,20200714,000000,51.6142,51.634,51.4557,51.5554,2052.112746053,0
+FCAL.US,D,20200715,000000,51.654,51.6818,51.6042,51.644,3256.8756106633,0
+FCAL.US,D,20200716,000000,51.7018,51.8273,51.7018,51.7844,3528.9512242545,0
+FCAL.US,D,20200717,000000,51.7218,51.8771,51.634,51.7696,7339.0137835847,0
+FCAL.US,D,20200720,000000,51.8134,51.9229,51.7506,51.8532,11849.846742497,0
+FCAL.US,D,20200721,000000,52.0255,52.0255,51.8482,51.8671,4974.6666617869,0
+FCAL.US,D,20200722,000000,51.9458,52.0255,51.9458,52.0255,1506.9575498168,0
+FCAL.US,D,20200723,000000,52.0255,52.1251,52.0235,52.0653,7601.0497066375,0
+FCAL.US,D,20200724,000000,52.155,52.1649,52.0515,52.0603,8682.3243776253,0
+FCAL.US,D,20200727,000000,52.2148,52.2148,52.1451,52.1451,2045.0849626761,0
+FCAL.US,D,20200728,000000,52.39,52.39,51.9757,52.1002,5230.6787705166,0
+FCAL.US,D,20200729,000000,52.1002,52.1749,52.0553,52.1749,1360.3780679559,0
+FCAL.US,D,20200730,000000,52.2636,52.3502,52.1679,52.2586,13569.645731728,0
+FCAL.US,D,20200731,000000,52.2377,52.3602,52.2347,52.2875,3107.2842216409,0
+FCAL.US,D,20200803,000000,52.3702,52.39,52.155,52.2686,4779.8966653416,0
+FCAL.US,D,20200804,000000,52.3502,52.396,52.2636,52.3502,3145.4350456869,0
+FCAL.US,D,20200805,000000,52.4,52.4,52.4,52.4,381.50824045995,0
+FCAL.US,D,20200806,000000,52.4867,52.5196,52.4618,52.4867,1371.4217275481,0
+FCAL.US,D,20200807,000000,52.5016,52.6261,52.41,52.5962,6815.9459065331,0
+FCAL.US,D,20200810,000000,52.41,52.5913,52.41,52.5913,2809.1054126498,0
+FCAL.US,D,20200811,000000,52.4578,52.6002,52.428,52.5813,8051.8318118125,0
+FCAL.US,D,20200812,000000,52.6859,52.6859,52.5265,52.5265,7001.6801814938,0
+FCAL.US,D,20200813,000000,52.5415,52.5843,52.41,52.4916,3999.8127105064,0
+FCAL.US,D,20200814,000000,52.5763,52.5763,52.4418,52.4817,9216.4359142692,0
+FCAL.US,D,20200817,000000,52.4329,52.5066,52.382,52.4478,1402.5447682172,0
+FCAL.US,D,20200818,000000,52.3602,52.4748,52.3004,52.4678,14454.142468163,0
+FCAL.US,D,20200819,000000,52.2914,52.4678,52.2914,52.3602,3938.570598222,0
+FCAL.US,D,20200820,000000,52.428,52.428,52.2954,52.2954,3499.8361216931,0
+FCAL.US,D,20200821,000000,52.2825,52.2825,52.0055,52.1301,12927.105537269,0
+FCAL.US,D,20200824,000000,52.2914,52.3104,52.155,52.1649,6049.9175184517,0
+FCAL.US,D,20200825,000000,52.1052,52.1351,52.1052,52.1251,396.56777626757,0
+FCAL.US,D,20200826,000000,52.1052,52.1052,52.0753,52.0753,1516.9972403552,0
+FCAL.US,D,20200827,000000,52.0055,52.0475,51.9189,51.9957,3871.3046716146,0
+FCAL.US,D,20200828,000000,51.9458,51.9857,51.9219,51.9857,2737.823609827,0
+FCAL.US,D,20200831,000000,51.9458,52.0355,51.897,51.897,3341.209011186,0
+FCAL.US,D,20200901,000000,51.907,51.9777,51.907,51.9707,31823.811068683,0
+FCAL.US,D,20200902,000000,51.9279,52.1151,51.9279,51.9657,7673.3354785141,0
+FCAL.US,D,20200903,000000,51.9269,52.0055,51.9269,51.9807,14228.249431048,0
+FCAL.US,D,20200904,000000,51.9957,51.9957,51.907,51.9657,8474.50278348,0
+FCAL.US,D,20200908,000000,51.9269,52.0355,51.9269,52.0355,1165.6080715105,0
+FCAL.US,D,20200909,000000,52.0355,52.0633,52.0205,52.0205,5700.5362877147,0
+FCAL.US,D,20200910,000000,51.9757,52.0155,51.9359,52.0055,2955.6848945107,0
+FCAL.US,D,20200911,000000,51.9737,52.0753,51.9737,52.0553,4089.1659562983,0
+FCAL.US,D,20200914,000000,52.0046,52.1649,52.0046,52.0653,9143.1461733387,0
+FCAL.US,D,20200915,000000,52.0255,52.0953,52.0155,52.0155,3438.5940094087,0
+FCAL.US,D,20200916,000000,52.0853,52.0953,52.0455,52.0753,3799.018899738,0
+FCAL.US,D,20200917,000000,52.0255,52.0255,52.0255,52.0255,330.30581871401,0
+FCAL.US,D,20200918,000000,52.1251,52.1251,52.0355,52.0653,3854.2371976993,0
+FCAL.US,D,20200921,000000,52.1351,52.1451,52.0455,52.0953,4432.5233727123,0
+FCAL.US,D,20200922,000000,52.1351,52.1401,52.0853,52.1401,5935.4650463137,0
+FCAL.US,D,20200923,000000,52.0653,52.1281,52.0653,52.1052,1272.0287912178,0
+FCAL.US,D,20200924,000000,52.1351,52.1351,51.9757,52.1151,7020.7555935168,0
+FCAL.US,D,20200925,000000,52.0623,52.0623,52.0155,52.0155,12187.180344587,0
+FCAL.US,D,20200928,000000,52.2446,52.2446,52.0175,52.0455,7378.1685766846,0
+FCAL.US,D,20200929,000000,52.0673,52.1221,52.0405,52.0505,5421.4328907466,0
+FCAL.US,D,20200930,000000,52.0753,52.0753,51.9169,51.9409,1690.6838866699,0
+FCAL.US,D,20201001,000000,51.9957,52.0435,51.9219,51.9657,4532.9202780965,0
+FCAL.US,D,20201002,000000,51.9269,51.9827,51.897,51.9657,2228.8112995292,0
+FCAL.US,D,20201005,000000,51.9757,51.9757,51.8671,51.9458,4350.1979102972,0
+FCAL.US,D,20201006,000000,51.9957,51.9957,51.8482,51.902,12572.704461263,0
+FCAL.US,D,20201007,000000,51.9359,51.9359,51.7944,51.8193,3361.2883922629,0
+FCAL.US,D,20201008,000000,51.8333,51.8871,51.8243,51.8283,1743.8942465235,0
+FCAL.US,D,20201009,000000,51.907,51.907,51.8293,51.907,16058.485016202,0
+FCAL.US,D,20201012,000000,51.9359,51.9857,51.8632,51.8871,5187.5081012014,0
+FCAL.US,D,20201013,000000,51.8283,51.8482,51.8283,51.8333,2564.1369635124,0
+FCAL.US,D,20201014,000000,51.8482,51.9807,51.8482,51.8871,3043.030202195,0
+FCAL.US,D,20201015,000000,51.9379,51.9957,51.9319,51.9458,3993.7888961833,0
+FCAL.US,D,20201016,000000,51.9448,52.3702,51.9448,51.9907,4496.7773921581,0
+FCAL.US,D,20201019,000000,51.9757,52.0036,51.9458,51.9857,6636.2354458954,0
+FCAL.US,D,20201021,000000,51.9458,51.9657,51.7596,51.9269,16276.346300885,0
+FCAL.US,D,20201022,000000,51.7914,51.9957,51.7914,51.892,2135.4421775219,0
+FCAL.US,D,20201023,000000,51.8881,52.0055,51.8881,52.0055,1281.0645127023,0
+FCAL.US,D,20201026,000000,52.0255,52.0455,51.897,52.0455,7486.5972344995,0
+FCAL.US,D,20201027,000000,52.0553,52.0553,51.8382,52.0255,9118.0469469927,0
+FCAL.US,D,20201028,000000,51.9927,52.0255,51.9927,52.0255,2759.9109290116,0
+FCAL.US,D,20201029,000000,52.0653,52.0653,51.8582,51.9558,11064.742942393,0
+FCAL.US,D,20201030,000000,52.0553,52.0653,51.8771,52.0653,5609.175103815,0
+FCAL.US,D,20201102,000000,52.0653,52.0653,51.8771,51.9757,2083.2357867221,0
+FCAL.US,D,20201103,000000,51.8681,52.0853,51.8671,52.0553,14255.356595502,0
+FCAL.US,D,20201104,000000,52.1749,52.4688,52.1749,52.4688,5878.2388102447,0
+FCAL.US,D,20201105,000000,52.1251,52.391,52.1251,52.391,8687.3442228945,0
+FCAL.US,D,20201106,000000,52.2347,52.3811,52.2048,52.3263,2619.3552614737,0
+FCAL.US,D,20201109,000000,52.2526,52.2526,52.155,52.2446,3296.0304037632,0
+FCAL.US,D,20201110,000000,52.405,52.411,52.405,52.411,840.32209806572,0
+FCAL.US,D,20201111,000000,52.2048,52.42,52.2048,52.401,3429.5582879241,0
+FCAL.US,D,20201112,000000,52.5275,52.5972,52.396,52.5972,11504.481387975,0
+FCAL.US,D,20201113,000000,52.5972,52.5972,52.4438,52.5574,6317.9772558275,0
+FCAL.US,D,20201116,000000,52.5474,52.5674,52.4876,52.5076,8551.8084006258,0
+FCAL.US,D,20201117,000000,52.6969,52.6969,52.6471,52.6471,443.75432179815,0
+FCAL.US,D,20201118,000000,52.6669,52.7068,52.6281,52.662,5252.7660897011,0
+FCAL.US,D,20201119,000000,52.8841,52.8981,52.6669,52.8602,14799.507822685,0
+FCAL.US,D,20201120,000000,52.92,52.92,52.8632,52.8652,716.83390444316,0
+FCAL.US,D,20201123,000000,52.8263,52.9329,52.7567,52.8721,3045.0381403027,0
+FCAL.US,D,20201124,000000,52.9817,52.9817,52.6669,52.7965,8503.6178860414,0
+FCAL.US,D,20201125,000000,52.913,52.913,52.913,52.913,375.48442613689,0
+FCAL.US,D,20201127,000000,52.921,52.9429,52.8552,52.8552,3054.0738617872,0
+FCAL.US,D,20201130,000000,52.8403,52.9429,52.8403,52.8791,4198.5985831671,0
+FCAL.US,D,20201201,000000,52.8263,52.9817,52.8263,52.8941,4018.8881225294,0
+FCAL.US,D,20201202,000000,53.0395,53.0395,52.8453,53.0196,8484.5424740184,0
+FCAL.US,D,20201203,000000,53.0794,53.1092,52.9668,53.0395,20287.202670985,0
+FCAL.US,D,20201204,000000,53.1192,53.1292,53.0644,53.0844,3361.2883922629,0
+FCAL.US,D,20201207,000000,53.2188,53.2287,53.0395,53.0892,3807.0506521687,0
+FCAL.US,D,20201208,000000,53.1988,53.2058,53.1042,53.144,8979.4992175625,0
+FCAL.US,D,20201209,000000,53.153,53.2387,53.145,53.159,2481.8115010973,0
+FCAL.US,D,20201210,000000,53.3084,53.3084,53.0395,53.2496,5407.3773239928,0
+FCAL.US,D,20201211,000000,53.1292,53.3483,53.1292,53.2287,21285.147910504,0
+FCAL.US,D,20201214,000000,53.2188,53.3383,53.159,53.2636,11184.215259799,0
+FCAL.US,D,20201215,000000,53.159,53.3642,53.159,53.3642,3482.7686477778,0
+FCAL.US,D,20201216,000000,53.3672,53.3951,53.2885,53.2885,8141.1850576045,0
+FCAL.US,D,20201217,000000,53.4169,53.4169,53.1988,53.4169,6961.5214193402,0
+FCAL.US,D,20201218,000000,53.2935,53.4169,53.169,53.3283,3706.6537467845,0
+FCAL.US,D,20201221,000000,53.2586,53.4857,53.1988,53.4857,6014.7786015672,0
+FCAL.US,D,20201222,000000,53.3283,53.4549,53.2387,53.2387,3142.4231385253,0
+FCAL.US,D,20201223,000000,53.3293,53.4667,53.3194,53.4667,3655.4513250386,0
+FCAL.US,D,20201224,000000,53.3582,53.3672,53.2188,53.2188,1144.5247213798,0
+FCAL.US,D,20201228,000000,53.2636,53.4071,53.139,53.4071,4317.0669315204,0
+FCAL.US,D,20201229,000000,53.4269,53.4469,53.179,53.3383,11210.318455199,0
+FCAL.US,D,20201230,000000,53.4667,53.4667,53.149,53.3632,5147.3493390477,0
+FCAL.US,D,20201231,000000,53.3134,53.3592,53.3134,53.3233,1651.52909357,0
+FCAL.US,D,20210104,000000,53.2935,53.4569,53.2935,53.4469,2543.0536133817,0
+FCAL.US,D,20210105,000000,53.4319,53.5136,53.3493,53.4519,6901.2832761096,0
+FCAL.US,D,20210106,000000,53.6311,53.6311,53.3024,53.3781,8258.649436904,0
+FCAL.US,D,20210107,000000,53.4837,53.5624,53.4289,53.4339,2884.403091688,0
+FCAL.US,D,20210108,000000,53.6222,53.6222,53.3184,53.5435,4313.0510553051,0
+FCAL.US,D,20210111,000000,53.3483,53.5037,53.3483,53.5037,1534.0647142705,0
+FCAL.US,D,20210112,000000,53.5435,53.5435,53.3433,53.4219,3846.2054452686,0
+FCAL.US,D,20210113,000000,53.5624,53.5624,53.3403,53.4071,3026.9666973335,0
+FCAL.US,D,20210114,000000,53.3971,53.5335,53.3971,53.4807,1137.4969380029,0
+FCAL.US,D,20210115,000000,53.4179,53.5235,53.415,53.5007,3428.5543188703,0
+FCAL.US,D,20210119,000000,53.3672,53.6222,53.3672,53.6222,2038.0571792992,0
+FCAL.US,D,20210120,000000,53.4907,53.6311,53.4907,53.6311,4046.9992560369,0
+FCAL.US,D,20210121,000000,54.5724,54.5724,53.5116,53.6122,2933.5975753262,0
+FCAL.US,D,20210122,000000,53.6102,53.6909,53.4469,53.5873,14865.769780238,0
+FCAL.US,D,20210125,000000,53.5235,53.7308,53.4369,53.5773,68677.507097113,0
+FCAL.US,D,20210126,000000,53.3473,53.7506,53.3473,53.7238,15255.309773129,0
+FCAL.US,D,20210127,000000,54.1551,54.1551,53.6023,53.7407,43431.701269203,0
+FCAL.US,D,20210128,000000,53.5923,53.8702,53.5923,53.7756,18570.415588915,0
+FCAL.US,D,20210129,000000,53.681,53.9,53.681,53.8632,10937.238872555,0
+FCAL.US,D,20210201,000000,53.8094,53.9499,53.8094,53.905,7955.4507826437,0
+FCAL.US,D,20210202,000000,53.93,53.93,53.7208,53.7506,5851.131645791,0
+FCAL.US,D,20210203,000000,53.7208,53.9598,53.7208,53.8602,9860.9840468357,0
+FCAL.US,D,20210204,000000,54.0395,54.0395,53.8104,53.8304,2895.4467512802,0
+FCAL.US,D,20210205,000000,54.0773,54.0773,53.92,53.9738,8750.5942732865,0
+FCAL.US,D,20210208,000000,53.8702,54.0674,53.8702,53.9947,5271.8415017241,0
+FCAL.US,D,20210209,000000,54.2636,54.2636,53.9519,54.0674,7298.8550214311,0
+FCAL.US,D,20210210,000000,54.413,54.413,53.9788,54.1571,75066.766155763,0
+FCAL.US,D,20210211,000000,54.413,54.413,54.0196,54.1451,5010.8095477252,0
+FCAL.US,D,20210212,000000,54.2049,54.2537,54.17,54.2517,11030.607994562,0
+FCAL.US,D,20210216,000000,54.2337,54.2437,54.0595,54.1501,102375.72838931,0
+FCAL.US,D,20210217,000000,54.1651,54.1749,54.0634,54.0963,10843.869750547,0
+FCAL.US,D,20210218,000000,54.0395,54.0395,53.8502,54.0295,8794.7689116556,0
+FCAL.US,D,20210219,000000,54.0096,54.0196,53.7756,53.7756,6003.7349419749,0
+FCAL.US,D,20210222,000000,53.8413,53.91,53.6013,53.6222,10957.318253631,0
+FCAL.US,D,20210223,000000,54.413,54.413,53.178,53.3473,26806.977706635,0
+FCAL.US,D,20210224,000000,53.3273,53.3273,53.0684,53.0684,3678.5426132769,0
+FCAL.US,D,20210225,000000,53.1879,53.1879,52.8642,52.9219,11291.639948561,0
+FCAL.US,D,20210226,000000,52.7745,53.1381,52.7745,53.0434,6218.5843194971,0
+FCAL.US,D,20210301,000000,52.9518,53.0385,52.902,53.0286,3716.6934373229,0
+FCAL.US,D,20210302,000000,53.0286,53.0684,52.4468,52.9419,39918.813549811,0
+FCAL.US,D,20210303,000000,52.9867,52.9867,52.9618,52.9618,2439.644800836,0
+FCAL.US,D,20210304,000000,52.912,53.0784,52.8931,53.0286,6408.3344706732,0
+FCAL.US,D,20210305,000000,53.0684,53.2975,52.912,53.2676,11080.806447254,0
+FCAL.US,D,20210308,000000,53.2676,53.2775,53.139,53.143,4885.313415995,0
+FCAL.US,D,20210309,000000,53.2775,53.3971,53.1879,53.2078,7154.2834776778,0
+FCAL.US,D,20210310,000000,53.2745,53.4269,53.1978,53.4269,4956.5952188178,0
+FCAL.US,D,20210311,000000,53.5057,53.5435,53.2835,53.5087,6892.2475546251,0
+FCAL.US,D,20210312,000000,53.6023,53.6023,53.3373,53.3473,7581.9742946145,0
+FCAL.US,D,20210315,000000,53.5136,53.5136,53.4269,53.5136,1457.7630661785,0
+FCAL.US,D,20210316,000000,53.4091,53.4867,53.3273,53.3971,2484.8234082589,0
+FCAL.US,D,20210317,000000,53.3533,53.651,53.3124,53.3771,6902.2872451635,0
+FCAL.US,D,20210318,000000,53.3273,53.3273,53.1002,53.1879,5486.6908792463,0
+FCAL.US,D,20210319,000000,53.1978,53.2676,53.1282,53.1282,6273.8026174584,0
+FCAL.US,D,20210322,000000,53.1182,53.2875,53.1182,53.2875,8745.5744280173,0
+FCAL.US,D,20210323,000000,53.3672,53.3871,53.2028,53.3821,4577.0949164655,0
+FCAL.US,D,20210324,000000,53.4757,53.4757,53.178,53.3024,2191.664444537,0
+FCAL.US,D,20210325,000000,53.2198,53.3074,53.1381,53.1889,3113.3080359639,0
+FCAL.US,D,20210326,000000,53.3473,53.3473,53.1899,53.1899,8410.2487640341,0
+FCAL.US,D,20210329,000000,53.1978,53.3871,53.139,53.2915,5419.4249526389,0
+FCAL.US,D,20210330,000000,53.1879,53.2716,53.1381,53.2526,5041.9325883943,0
+FCAL.US,D,20210331,000000,53.3223,53.3223,53.1282,53.2576,1566.1917239935,0
+FCAL.US,D,20210401,000000,53.4269,53.4469,53.3074,53.3223,3549.0306053313,0
+FCAL.US,D,20210405,000000,53.168,53.3642,53.168,53.2925,2689.6330952426,0
+FCAL.US,D,20210406,000000,53.3174,53.4957,53.3174,53.3672,10236.468472972,0
+FCAL.US,D,20210407,000000,53.4369,53.5235,53.4071,53.4071,3073.1492738102,0
+FCAL.US,D,20210408,000000,53.3871,53.7476,53.3871,53.5335,9411.2059107146,0
+FCAL.US,D,20210409,000000,53.5525,53.661,53.3373,53.5007,26127.290657183,0
+FCAL.US,D,20210412,000000,53.671,53.671,53.4667,53.6122,5141.3255247247,0
+FCAL.US,D,20210413,000000,53.7098,53.7706,53.6252,53.661,3912.4674028221,0
+FCAL.US,D,20210414,000000,53.8104,53.8104,53.6311,53.6311,3769.9037971766,0
+FCAL.US,D,20210415,000000,53.9399,54.0196,53.9399,54.0196,4325.0986839512,0
+FCAL.US,D,20210416,000000,53.7606,53.9399,53.7606,53.8304,5048.9603717712,0
+FCAL.US,D,20210419,000000,53.8254,53.9399,53.8254,53.9349,1183.6795144797,0
+FCAL.US,D,20210420,000000,53.9997,53.9997,53.7437,53.8204,4409.4320844739,0
+FCAL.US,D,20210421,000000,53.92,54.0295,53.8204,53.9997,5449.5440242542,0
+FCAL.US,D,20210422,000000,53.9399,53.9399,53.8712,53.9399,1750.9220299004,0
+FCAL.US,D,20210423,000000,53.92,54.0285,53.92,53.9748,2013.961922007,0
+FCAL.US,D,20210426,000000,53.8403,54.0096,53.8403,53.8502,1567.1956930473,0
+FCAL.US,D,20210427,000000,53.8204,54.0395,53.8204,53.9797,7185.4065183469,0
+FCAL.US,D,20210428,000000,53.9897,53.9897,53.8204,53.905,1695.7037319391,0
+FCAL.US,D,20210429,000000,53.9399,53.9399,53.8802,53.8951,2040.0651174069,0
+FCAL.US,D,20210430,000000,53.9,53.9897,53.9,53.9698,3607.2608104542,0
+FCAL.US,D,20210503,000000,53.9897,54.0664,53.9359,53.9797,15318.559823521,0
+FCAL.US,D,20210504,000000,54.3742,54.3742,53.92,53.9897,7739.5974360677,0
+FCAL.US,D,20210505,000000,53.8304,54.0495,53.8304,53.9449,3581.1576150543,0
+FCAL.US,D,20210506,000000,54.1073,54.1172,53.9698,54.0674,4878.2856326181,0
+FCAL.US,D,20210507,000000,54.1959,54.1959,53.92,54.0873,9989.4920857275,0
+FCAL.US,D,20210510,000000,54.1859,54.1859,54.0196,54.0973,4375.2971366433,0
+FCAL.US,D,20210511,000000,54.0724,54.1759,54.0196,54.0674,6570.9774573956,0
+FCAL.US,D,20210512,000000,54.1073,54.1461,54.0047,54.0495,4418.4678059585,0
+FCAL.US,D,20210513,000000,53.8204,54.1461,53.8204,53.8802,14672.003752847,0
+FCAL.US,D,20210514,000000,54.0345,54.1461,54.0345,54.0465,1731.8466178774,0
+FCAL.US,D,20210517,000000,53.9797,54.1959,53.9797,54.0246,1173.6398239413,0
+FCAL.US,D,20210518,000000,53.9,54.2307,53.8403,54.1759,9681.273586198,0
+FCAL.US,D,20210519,000000,54.2248,54.2347,54.0096,54.0773,7886.1769179286,0
+FCAL.US,D,20210520,000000,53.8702,53.9997,53.8702,53.9997,3640.391789231,0
+FCAL.US,D,20210521,000000,54.0146,54.1661,53.9529,54.0146,8797.7808188171,0
+FCAL.US,D,20210524,000000,53.91,55.9868,53.8852,54.0047,60572.464925447,0
+FCAL.US,D,20210525,000000,54.1261,54.1859,54.0395,54.0395,5136.3056794555,0
+FCAL.US,D,20210526,000000,54.1361,54.3244,54.1261,54.1809,6621.1759100877,0
+FCAL.US,D,20210527,000000,54.1759,54.3045,54.0017,54.0873,16735.160158491,0
+FCAL.US,D,20210528,000000,54.2347,54.3244,53.8901,54.1561,26072.072359222,0
+FCAL.US,D,20210601,000000,54.0674,54.3543,54.0674,54.1769,7740.6014051215,0
+FCAL.US,D,20210602,000000,54.1361,54.414,53.9847,54.2109,10537.659189125,0
+FCAL.US,D,20210603,000000,54.1073,54.414,54.1073,54.404,14343.70587224,0
+FCAL.US,D,20210604,000000,54.1172,54.4838,54.1172,54.1192,15408.917038367,0
+FCAL.US,D,20210607,000000,54.404,54.5036,54.0873,54.2945,12039.596893672,0
+FCAL.US,D,20210608,000000,54.3343,54.5933,54.3343,54.3891,4574.083009304,0
+FCAL.US,D,20210609,000000,54.671,54.7208,54.5136,54.5336,9141.1382352311,0
+FCAL.US,D,20210610,000000,54.6372,54.7109,54.4558,54.6172,3400.4431853627,0
+FCAL.US,D,20210611,000000,54.681,54.7397,54.6122,54.681,3697.6180252999,0
+FCAL.US,D,20210614,000000,54.6122,54.7696,54.4678,54.6222,12151.037458649,0
+FCAL.US,D,20210615,000000,54.6082,54.7009,54.5086,54.6989,3916.4832790375,0
+FCAL.US,D,20210616,000000,54.5804,54.6859,54.4738,54.6122,36393.878201771,0
+FCAL.US,D,20210617,000000,54.4688,54.5923,54.3144,54.5236,27235.672492625,0
+FCAL.US,D,20210618,000000,54.5435,54.6421,54.5336,54.5336,1897.5015117613,0
+FCAL.US,D,20210621,000000,54.6122,54.6421,54.4688,54.5534,17455.005970096,0
+FCAL.US,D,20210622,000000,54.5734,54.5933,54.414,54.5336,20901.631731936,0
+FCAL.US,D,20210623,000000,54.6521,54.6521,54.404,54.429,15091.662817352,0
+FCAL.US,D,20210624,000000,54.3941,54.414,54.3194,54.414,11762.501434812,0
+FCAL.US,D,20210625,000000,54.414,54.5136,54.3742,54.3742,4801.9839845261,0
+FCAL.US,D,20210628,000000,54.4838,54.5236,54.414,54.5216,11565.723500259,0
+FCAL.US,D,20210629,000000,54.1759,54.419,54.1759,54.3742,11786.596692105,0
+FCAL.US,D,20210630,000000,54.3244,54.5435,54.3244,54.4788,8984.5190628317,0
+FCAL.US,D,20210701,000000,54.424,54.5634,54.424,54.4638,8839.9475190785,0
+FCAL.US,D,20210702,000000,54.5485,54.5933,54.5086,54.5086,4625.2854310499,0
+FCAL.US,D,20210706,000000,57.3713,57.3713,54.5784,54.5933,10599.905270464,0
+FCAL.US,D,20210707,000000,54.6521,54.6521,54.6521,54.6521,655.5917921588,0
+FCAL.US,D,20210708,000000,54.7736,54.8881,54.7208,54.7945,4435.5352798738,0
+FCAL.US,D,20210709,000000,54.6033,54.928,54.6033,54.8145,3543.0067910083,0
+FCAL.US,D,20210712,000000,54.7795,54.9379,54.6909,54.7895,11799.648289804,0
+FCAL.US,D,20210713,000000,54.7696,54.8383,54.6909,54.7397,8202.4271698888,0
+FCAL.US,D,20210714,000000,54.8283,54.9579,54.7995,54.8095,9235.5113262922,0
+FCAL.US,D,20210715,000000,54.8095,55.0077,54.7308,54.8195,4167.475542498,0
+FCAL.US,D,20210716,000000,54.7497,54.7597,54.7308,54.7308,2772.9625267115,0
+FCAL.US,D,20210719,000000,54.9479,54.9479,54.9171,54.9329,8272.7050036578,0
+FCAL.US,D,20210720,000000,55.0973,55.0973,54.8095,55.0376,7529.7679038147,0
+FCAL.US,D,20210721,000000,54.8881,54.928,54.8195,54.8283,6363.1558632504,0
+FCAL.US,D,20210722,000000,55.1272,55.1272,54.7696,54.9081,1896.4975427075,0
+FCAL.US,D,20210723,000000,55.0376,55.0376,54.7795,54.923,884.49673643477,0
+FCAL.US,D,20210726,000000,54.7597,55.0226,54.7597,54.9479,1258.9771935178,0
+FCAL.US,D,20210727,000000,55.0674,55.0674,54.8383,54.9329,2769.95061955,0
+FCAL.US,D,20210728,000000,54.7696,54.9967,54.7696,54.8195,3605.2528723465,0
+FCAL.US,D,20210729,000000,54.8732,54.927,54.8095,54.8683,8027.7365545203,0
+FCAL.US,D,20210730,000000,54.9021,54.9081,54.8881,54.8981,3998.8087414525,0
+FCAL.US,D,20210802,000000,55.1272,55.1272,54.9379,54.9429,2513.9385108203,0
+FCAL.US,D,20210803,000000,54.9579,54.9579,54.8593,54.8881,8355.0304660728,0
+FCAL.US,D,20210804,000000,54.8781,55.0674,54.8583,54.928,5807.9609764757,0
+FCAL.US,D,20210805,000000,55.0674,55.0674,54.9379,54.9379,4613.2378024038,0
+FCAL.US,D,20210806,000000,54.8781,54.9579,54.8195,54.8732,26648.350596127,0
+FCAL.US,D,20210809,000000,54.8195,54.927,54.8095,54.8095,2727.7839192886,0
+FCAL.US,D,20210810,000000,54.8005,54.9081,54.7995,54.8533,3374.3399899628,0
+FCAL.US,D,20210811,000000,54.8881,54.9181,54.7696,54.7895,11550.663964451,0
+FCAL.US,D,20210812,000000,54.7497,54.8283,54.7099,54.7746,5325.0518615778,0
+FCAL.US,D,20210813,000000,54.8781,54.8781,54.7795,54.7795,26859.184097434,0
+FCAL.US,D,20210816,000000,54.7995,54.8881,54.7099,54.7597,19578.400518972,0
+FCAL.US,D,20210817,000000,54.7995,54.7995,54.6999,54.7248,4723.6743983264,0
+FCAL.US,D,20210818,000000,54.7099,54.7985,54.6999,54.7447,2776.9784029269,0
+FCAL.US,D,20210819,000000,54.7198,54.8045,54.7099,54.7547,1803.1284207002,0
+FCAL.US,D,20210820,000000,54.7497,54.8283,54.7497,54.7497,6266.7748340815,0
+FCAL.US,D,20210823,000000,54.7895,54.8195,54.7099,54.7597,6606.1163742801,0
+FCAL.US,D,20210824,000000,54.6023,54.7099,54.6023,54.6561,14952.111118868,0
+FCAL.US,D,20210825,000000,54.6461,54.6879,54.6023,54.6212,4358.229662728,0
+FCAL.US,D,20210826,000000,54.6312,54.6401,54.5426,54.6023,2908.4983489802,0
+FCAL.US,D,20210827,000000,54.5724,54.6411,54.5524,54.6212,16066.516768633,0
+FCAL.US,D,20210830,000000,54.6262,54.67,54.6112,54.661,11075.786601984,0
+FCAL.US,D,20210831,000000,54.677,54.6899,54.5724,54.6312,14903.920604284,0
+FCAL.US,D,20210901,000000,54.5624,54.7238,54.5624,54.6411,6630.2116315723,0
+FCAL.US,D,20210902,000000,54.5824,54.6212,54.5824,54.6212,1042.119877888,0
+FCAL.US,D,20210903,000000,54.661,54.661,54.5326,54.5824,4060.0508537369,0
+FCAL.US,D,20210907,000000,54.5624,54.5724,54.4439,54.5026,5743.7069570299,0
+FCAL.US,D,20210908,000000,54.6023,54.6023,54.5026,54.5923,3053.0698927334,0
+FCAL.US,D,20210909,000000,54.5026,54.68,54.5026,54.6312,2717.7442287502,0
+FCAL.US,D,20210910,000000,54.6511,54.6511,54.5426,54.5923,5485.6869101925,0
+FCAL.US,D,20210913,000000,55.1272,55.1272,54.5923,54.5923,4562.0353806579,0
+FCAL.US,D,20210914,000000,54.6899,54.6899,54.5874,54.6212,60727.076159739,0
+FCAL.US,D,20210915,000000,54.6332,54.661,54.6023,54.6023,2556.1052110816,0
+FCAL.US,D,20210916,000000,54.5624,54.6312,54.5426,54.5524,12072.72787245,0
+FCAL.US,D,20210917,000000,54.67,54.67,54.5226,54.5226,8758.6260257173,0
+FCAL.US,D,20210920,000000,54.5724,54.6312,54.5524,54.6023,7244.6406925236,0
+FCAL.US,D,20210921,000000,54.5624,54.661,54.5236,54.5326,5893.2983460523,0
+FCAL.US,D,20210922,000000,54.5584,54.5824,54.5584,54.5824,309.22246858332,0
+FCAL.US,D,20210923,000000,54.4828,54.4878,54.3632,54.3931,3936.5626601143,0
+FCAL.US,D,20210924,000000,54.3672,54.3732,54.3433,54.3732,10976.393665654,0
+FCAL.US,D,20210927,000000,54.3134,54.3632,54.3035,54.3433,13451.177383375,0
+FCAL.US,D,20210928,000000,54.2049,54.2238,54.0803,54.1651,19994.043707262,0
+FCAL.US,D,20210929,000000,54.1053,54.1241,54.0853,54.1241,1742.8902774696,0
+FCAL.US,D,20210930,000000,54.0714,54.0893,53.8881,54.0315,55715.262642959,0
+FCAL.US,D,20211001,000000,54.0375,54.1351,54.0375,54.0475,8306.8399514884,0
+FCAL.US,D,20211004,000000,53.5803,54.0575,53.5803,54.0475,11031.611963616,0
+FCAL.US,D,20211005,000000,54.0475,54.0475,54.0027,54.0126,4740.7418722417,0
+FCAL.US,D,20211006,000000,53.9977,54.0575,53.928,54.0176,9709.3847197056,0
+FCAL.US,D,20211007,000000,54.0664,54.0664,54.0176,54.0176,1006.9809610035,0
+FCAL.US,D,20211008,000000,54.0176,54.0176,53.9379,53.9728,5338.1034592777,0
+FCAL.US,D,20211011,000000,53.928,54.0176,53.908,53.918,9835.8848204897,0
+FCAL.US,D,20211012,000000,54.0375,54.0375,53.918,53.9678,4003.8285867217,0
+FCAL.US,D,20211013,000000,53.908,54.0166,53.908,53.9778,2651.4822711966,0
+FCAL.US,D,20211014,000000,53.9489,54.0375,53.9479,53.9927,2698.6688167272,0
+FCAL.US,D,20211015,000000,53.9728,54.0077,53.9578,53.9778,7327.9701239925,0
+FCAL.US,D,20211018,000000,53.9827,54.0375,53.9379,53.9778,7790.7998578136,0
+FCAL.US,D,20211019,000000,53.9678,53.9877,53.8482,53.9379,10554.72666304,0
+FCAL.US,D,20211020,000000,53.9369,53.9379,53.908,53.923,9427.269415576,0
+FCAL.US,D,20211021,000000,53.9877,53.9877,53.8184,53.8334,13468.24485729,0
+FCAL.US,D,20211022,000000,53.8084,53.8662,53.7984,53.8384,14577.630661785,0
+FCAL.US,D,20211025,000000,53.4519,53.8284,53.4519,53.7934,5212.6073275475,0
+FCAL.US,D,20211026,000000,53.6391,53.7886,53.6391,53.7666,5937.4729844214,0
+FCAL.US,D,20211027,000000,53.7984,53.8732,53.7984,53.8532,5633.2703611072,0
+FCAL.US,D,20211028,000000,53.5993,53.8881,53.5993,53.8532,9755.5672961823,0
+FCAL.US,D,20211029,000000,53.9379,53.9379,53.8642,53.918,15984.191306218,0
+FCAL.US,D,20211101,000000,53.8562,53.908,53.8482,53.8832,2702.6846929426,0
+FCAL.US,D,20211102,000000,53.9429,53.9857,53.8881,53.9379,12627.922759225,0
+FCAL.US,D,20211103,000000,53.9877,54.0753,53.9578,54.0027,12805.625281754,0
+FCAL.US,D,20211104,000000,54.1251,54.1251,54.0285,54.0375,1639.4814649239,0
+FCAL.US,D,20211105,000000,54.1859,54.2547,54.1651,54.1949,7256.6883211697,0
+FCAL.US,D,20211108,000000,54.1849,54.2367,54.0853,54.1651,9841.9086348128,0
+FCAL.US,D,20211109,000000,54.3642,54.3642,54.2347,54.2696,11846.834835335,0
+FCAL.US,D,20211110,000000,54.3244,54.3244,54.2248,54.2845,9453.3726109759,0
+FCAL.US,D,20211111,000000,54.1849,54.3443,54.1749,54.3443,13522.459186197,0
+FCAL.US,D,20211112,000000,54.1251,54.2845,54.1251,54.2746,4700.5831100881,0
+FCAL.US,D,20211115,000000,54.2965,54.3045,54.2447,54.2547,9345.9479222148,0
+FCAL.US,D,20211116,000000,54.3244,54.3244,54.2646,54.2646,5573.0322178767,0
+FCAL.US,D,20211117,000000,54.2019,54.2746,54.1153,54.2646,10484.448829272,0
+FCAL.US,D,20211118,000000,54.1192,54.2347,54.1192,54.2347,492.9488054364,0
+FCAL.US,D,20211119,000000,54.0953,54.3244,54.0953,54.2746,25227.734384941,0
+FCAL.US,D,20211122,000000,54.1153,54.3134,54.1153,54.2646,6263.76292692,0
+FCAL.US,D,20211123,000000,54.4738,54.4738,54.0753,54.1651,11479.382161629,0
+FCAL.US,D,20211124,000000,54.2248,54.2248,54.1451,54.1799,2338.2439263979,0
+FCAL.US,D,20211126,000000,54.2049,54.3742,54.2049,54.2945,3422.5305045472,0
+FCAL.US,D,20211129,000000,54.1251,54.2646,54.1251,54.1849,4521.8766185042,0
+FCAL.US,D,20211130,000000,54.5136,54.5136,54.2895,54.3194,6336.0486987966,0
+FCAL.US,D,20211201,000000,54.2795,54.3842,54.2795,54.3742,7334.9979073694,0
+FCAL.US,D,20211202,000000,54.3343,54.3842,54.3244,54.3543,7285.8034237311,0
+FCAL.US,D,20211203,000000,54.3842,54.434,54.3393,54.3543,18553.348114999,0
+FCAL.US,D,20211206,000000,54.424,54.424,54.2945,54.404,1278.0526055408,0
+FCAL.US,D,20211207,000000,54.3443,54.424,54.3443,54.3911,7891.1967631978,0
+FCAL.US,D,20211208,000000,54.3792,54.414,54.3045,54.3343,4193.5787378979,0
+FCAL.US,D,20211209,000000,54.3941,54.3941,54.2955,54.3742,7850.0340319903,0
+FCAL.US,D,20211210,000000,56.5774,56.5774,54.3343,54.404,8041.7921212741,0
+FCAL.US,D,20211213,000000,54.4938,54.4938,54.3842,54.434,4652.3925955037,0
+FCAL.US,D,20211214,000000,54.4838,54.5126,54.3842,54.5036,10966.353975116,0
+FCAL.US,D,20211215,000000,54.3642,54.5036,54.3642,54.3642,2960.7047397799,0
+FCAL.US,D,20211216,000000,54.5435,54.5435,54.3941,54.4688,7411.2995554614,0
+FCAL.US,D,20211217,000000,54.5933,54.5933,54.437,54.4439,7071.9580152628,0
+FCAL.US,D,20211220,000000,54.4439,54.5734,54.424,54.4439,2837.2165461574,0
+FCAL.US,D,20211221,000000,54.2845,54.5734,54.2845,54.3742,4467.6622895967,0
+FCAL.US,D,20211222,000000,54.5435,54.5435,54.3842,54.4439,3396.4273091474,0
+FCAL.US,D,20211223,000000,54.3812,54.424,54.3144,54.3762,22357.386860006,0
+FCAL.US,D,20211227,000000,54.3642,54.3742,54.2945,54.3443,12452.228174802,0
+FCAL.US,D,20211228,000000,54.3343,54.3343,54.3045,54.3343,5976.6277775212,0
+FCAL.US,D,20211229,000000,54.2945,54.3842,54.2945,54.3642,7419.3313078921,0
+FCAL.US,D,20211230,000000,54.3642,54.414,54.3254,54.3592,11358.905875168,0
+FCAL.US,D,20211231,000000,54.3523,54.3543,54.3045,54.3294,4076.1143585984,0
+FCAL.US,D,20220103,000000,54.2945,54.3742,54.2696,54.2706,6079.0326210131,0
+FCAL.US,D,20220104,000000,54.3543,54.3543,54.2845,54.3144,9937.2856949277,0
+FCAL.US,D,20220105,000000,54.3144,54.3742,54.2347,54.2646,5706.5601020377,0
+FCAL.US,D,20220106,000000,54.1949,54.2547,54.1949,54.2547,3104.2723144793,0
+FCAL.US,D,20220107,000000,54.1053,54.1949,54.1053,54.1651,12126.942201357,0
+FCAL.US,D,20220110,000000,54.0853,54.0853,54.0176,54.0664,5924.4213867214,0
+FCAL.US,D,20220111,000000,53.9877,53.9877,53.9678,53.9678,2515.946448928,0
+FCAL.US,D,20220112,000000,53.8582,54.1351,53.8582,54.0475,13178.097800729,0
+FCAL.US,D,20220113,000000,53.9529,54.0077,53.9479,53.9877,7993.6016066897,0
+FCAL.US,D,20220114,000000,53.908,54.0953,53.8682,53.8881,3778.9395186611,0
+FCAL.US,D,20220118,000000,53.8682,53.9877,53.7586,53.7686,8778.7054067941,0
+FCAL.US,D,20220119,000000,53.7786,53.8084,53.7486,53.8084,3026.9666973335,0
+FCAL.US,D,20220120,000000,53.7786,53.7886,53.7387,53.7686,12117.906479872,0
+FCAL.US,D,20220121,000000,53.7387,53.8384,53.6391,53.659,19385.638460634,0
+FCAL.US,D,20220124,000000,53.5793,53.6889,53.5495,53.5495,12667.077552324,0
+FCAL.US,D,20220125,000000,53.5106,53.5594,53.413,53.4409,11891.009473704,0
+FCAL.US,D,20220126,000000,53.4509,53.4509,53.2218,53.2218,38955.003258122,0
+FCAL.US,D,20220127,000000,53.2616,53.2616,52.7547,53.152,17862.617405956,0
+FCAL.US,D,20220128,000000,53.0624,53.0624,52.7745,52.7995,31954.327045682,0
+FCAL.US,D,20220131,000000,52.7945,52.8642,52.7447,52.8143,11119.961240353,0
+FCAL.US,D,20220201,000000,52.8791,52.9926,52.8791,52.9389,18876.626150336,0
+FCAL.US,D,20220202,000000,53.0724,53.0824,52.9628,53.0126,3081.181026241,0
+FCAL.US,D,20220203,000000,53.0524,53.1322,52.9728,53.0474,12304.644723887,0
+FCAL.US,D,20220204,000000,53.142,53.142,53.0824,53.0824,5449.5440242542,0
+FCAL.US,D,20220207,000000,53.1122,53.1172,53.0424,53.1122,12966.260330368,0
+FCAL.US,D,20220208,000000,53.0922,53.0922,52.9618,52.9926,12412.069412648,0
+FCAL.US,D,20220209,000000,52.9926,52.9926,52.8642,52.9339,2495.8670678511,0
+FCAL.US,D,20220210,000000,52.8045,52.8343,52.6649,52.6649,16287.389960478,0
+FCAL.US,D,20220211,000000,52.7247,52.7247,52.3512,52.5454,17835.510241502,0
+FCAL.US,D,20220214,000000,52.5355,52.5355,52.3652,52.407,2738.8275788809,0
+FCAL.US,D,20220215,000000,52.3772,52.416,52.3074,52.3772,6817.9538446408,0
+FCAL.US,D,20220216,000000,52.3622,52.407,52.2576,52.2576,8685.3362847868,0
+FCAL.US,D,20220217,000000,52.3422,52.426,52.3174,52.3722,8422.2963926802,0
+FCAL.US,D,20220218,000000,52.2676,52.3572,52.2676,52.2875,8309.8518586499,0
+FCAL.US,D,20220222,000000,52.2954,52.3772,52.2954,52.2954,6174.4096811281,0
+FCAL.US,D,20220223,000000,52.2775,52.397,52.2775,52.3772,7766.7046005214,0
+FCAL.US,D,20220224,000000,52.2974,52.4658,52.2974,52.426,15934.996822579,0
+FCAL.US,D,20220225,000000,52.4956,52.4956,52.3164,52.3722,16713.072839307,0
+FCAL.US,D,20220228,000000,52.407,52.407,52.3174,52.387,2949.6610801877,0
+FCAL.US,D,20220301,000000,52.4558,52.6142,52.407,52.5156,12040.600862727,0
+FCAL.US,D,20220302,000000,52.387,52.397,52.2875,52.3572,39485.09891855,0
+FCAL.US,D,20220303,000000,52.4458,52.4458,52.2387,52.2576,672.65926607411,0
+FCAL.US,D,20220304,000000,52.3372,52.3452,52.2377,52.2974,12422.109103186,0
+FCAL.US,D,20220307,000000,52.2177,52.2177,51.9887,52.0185,40741.064204907,0
+FCAL.US,D,20220308,000000,52.0085,52.0085,51.8104,51.9389,9710.3886887595,0
+FCAL.US,D,20220309,000000,51.8004,51.9389,51.8004,51.9389,13730.280780342,0
+FCAL.US,D,20220310,000000,51.9289,51.9289,51.8203,51.8791,95102.976563288,0
+FCAL.US,D,20220311,000000,51.8203,51.8203,51.6162,51.6808,15918.933317718,0
+FCAL.US,D,20220314,000000,51.6012,51.6012,51.3621,51.3871,112977.64159789,0
+FCAL.US,D,20220315,000000,51.3821,51.3821,51.2137,51.2934,12582.744151801,0
+FCAL.US,D,20220316,000000,51.2735,51.3472,51.1839,51.3423,14899.904728069,0
+FCAL.US,D,20220317,000000,51.4219,51.4817,51.3521,51.4119,6189.4692169357,0
+FCAL.US,D,20220318,000000,51.2735,51.399,51.2735,51.399,16035.393727963,0
+FCAL.US,D,20220321,000000,51.2934,51.3521,51.1938,51.2436,8776.6974686864,0
+FCAL.US,D,20220322,000000,51.2048,51.2337,51.0743,51.0942,20922.715082066,0
+FCAL.US,D,20220323,000000,51.3133,51.3133,50.9648,51.0644,11222.366083846,0
+FCAL.US,D,20220324,000000,50.888,51.0244,50.888,50.9846,8633.129893987,0
+FCAL.US,D,20220325,000000,50.7665,50.7954,50.6869,50.7167,11992.410348142,0
+FCAL.US,D,20220328,000000,50.7755,50.8043,50.6619,50.6619,43963.80486774,0
+FCAL.US,D,20220329,000000,50.6011,50.6569,50.4777,50.6171,39427.872682481,0
+FCAL.US,D,20220330,000000,50.6271,50.6469,50.5971,50.5971,10696.286299632,0
+FCAL.US,D,20220331,000000,50.641,50.6569,50.4876,50.6569,5461.5916529003,0
+FCAL.US,D,20220401,000000,50.5693,50.6271,50.5693,50.5971,19703.896650702,0
+FCAL.US,D,20220404,000000,50.5971,50.7785,50.5971,50.7416,4453.6067228429,0
+FCAL.US,D,20220405,000000,50.8053,50.8053,50.5872,50.6469,5243.7303682166,0
+FCAL.US,D,20220406,000000,50.4627,50.5484,50.378,50.4876,8939.3404554088,0
+FCAL.US,D,20220407,000000,50.2684,50.4378,50.2684,50.3382,13916.015055304,0
+FCAL.US,D,20220408,000000,50.3372,50.3372,50.1699,50.2187,15860.703112596,0
+FCAL.US,D,20220411,000000,50.2884,50.2984,50.1201,50.1201,29231.562971662,0
+FCAL.US,D,20220412,000000,49.9807,50.15,49.9209,50.1001,34880.896837631,0
+FCAL.US,D,20220413,000000,50.0503,50.0991,49.9309,50.0005,18335.486830316,0
+FCAL.US,D,20220414,000000,49.9109,50.0005,49.8611,49.8711,43445.756835957,0
+FCAL.US,D,20220418,000000,49.8412,49.9309,49.7615,49.7814,16857.644383061,0
+FCAL.US,D,20220419,000000,49.6918,49.6918,49.5234,49.5234,9302.7772528996,0
+FCAL.US,D,20220420,000000,49.4637,49.4637,49.3043,49.3939,23089.280300258,0
+FCAL.US,D,20220421,000000,49.3043,49.374,49.2047,49.2047,16677.933922422,0
+FCAL.US,D,20220422,000000,49.395,49.395,49.2345,49.2345,4158.4398210134,0
+FCAL.US,D,20220425,000000,49.3915,49.4026,49.0762,49.1051,11147.068404807,0
+FCAL.US,D,20220426,000000,49.1848,49.2445,49.0752,49.1449,5643.3100516457,0
+FCAL.US,D,20220427,000000,49.0554,49.1051,48.6768,48.9557,125311.40142434,0
+FCAL.US,D,20220428,000000,49.1193,49.1193,48.8262,48.9606,5943.4967987444,0
+FCAL.US,D,20220429,000000,48.9358,48.9611,48.8013,48.8561,5717.60376163,0
+FCAL.US,D,20220502,000000,48.8362,48.9854,48.6867,48.9458,387377.44354871,0
+FCAL.US,D,20220503,000000,48.886,48.886,48.7864,48.8561,25371.301959641,0
+FCAL.US,D,20220504,000000,48.866,49.0304,48.3681,48.8262,26123.274780968,0
+FCAL.US,D,20220505,000000,48.7067,48.7465,48.5175,48.6071,10480.432953056,0
+FCAL.US,D,20220506,000000,48.4477,48.6469,48.4079,48.5772,12577.724306532,0
+FCAL.US,D,20220509,000000,48.5573,48.5573,48.3082,48.4328,9452.3686419221,0
+FCAL.US,D,20220510,000000,48.5373,48.5373,48.2485,48.2884,60338.540135902,0
+FCAL.US,D,20220511,000000,48.4677,48.4677,48.1788,48.2884,56150.985212327,0
+FCAL.US,D,20220512,000000,48.3581,48.3581,48.0096,48.1688,21622.481512594,0
+FCAL.US,D,20220513,000000,48.119,48.119,47.7803,47.9397,20551.246532145,0
+FCAL.US,D,20220516,000000,48.0493,48.0692,47.8301,47.8799,12383.958279141,0
+FCAL.US,D,20220517,000000,47.8401,47.9995,47.7106,47.7903,29591.987861991,0
+FCAL.US,D,20220518,000000,47.6938,47.8401,47.6608,47.6608,12687.156933401,0
+FCAL.US,D,20220519,000000,47.7206,47.9099,47.7106,47.7903,13134.927131414,0
+FCAL.US,D,20220520,000000,47.8301,48.119,47.8301,47.8999,41897.636554932,0
+FCAL.US,D,20220523,000000,47.8401,48.1489,47.8401,48.0244,15037.448488445,0
+FCAL.US,D,20220524,000000,48.2584,48.4776,48.2584,48.368,15943.02857501,0
+FCAL.US,D,20220525,000000,48.5673,48.7166,48.5373,48.5573,26326.076529844,0
+FCAL.US,D,20220526,000000,48.8362,48.9786,48.8362,48.9756,10272.611358911,0
+FCAL.US,D,20220527,000000,49.1549,49.2745,49.1449,49.2645,4299.9994576051,0
+FCAL.US,D,20220531,000000,49.2345,49.3342,49.135,49.3043,22629.462473598,0
+FCAL.US,D,20220601,000000,49.2745,49.4338,49.2217,49.384,43552.177555664,0
+FCAL.US,D,20220602,000000,49.4039,49.5932,49.384,49.5932,20266.119320854,0
+FCAL.US,D,20220603,000000,49.5234,49.5732,49.3841,49.5135,9205.3922546769,0
+FCAL.US,D,20220606,000000,49.4736,49.4736,49.3342,49.4238,25528.925101094,0
+FCAL.US,D,20220607,000000,49.4238,49.5534,49.3168,49.3641,22796.121336535,0
+FCAL.US,D,20220608,000000,49.3143,49.3441,49.1649,49.2645,19450.896449134,0
+FCAL.US,D,20220609,000000,49.1549,49.2047,48.9756,48.9756,6942.4460073172,0
+FCAL.US,D,20220610,000000,48.866,48.886,48.8013,48.8362,10308.75424485,0
+FCAL.US,D,20220613,000000,48.6369,48.6369,47.5812,47.8999,24926.543668789,0
+FCAL.US,D,20220614,000000,48.2485,48.2584,47.8501,48.0194,21348.397960896,0
+FCAL.US,D,20220615,000000,47.87,48.1888,47.611,47.8501,9021.6659178239,0
+FCAL.US,D,20220616,000000,47.6808,47.9099,47.601,47.8003,19311.344750651,0
+FCAL.US,D,20220617,000000,47.8301,48.0095,47.7206,47.8501,47390.351248502,0
+FCAL.US,D,20220621,000000,47.7802,47.9099,47.621,47.9099,13107.81996696,0
+FCAL.US,D,20220622,000000,47.8301,48.0991,47.7704,47.9597,36305.528925033,0
+FCAL.US,D,20220623,000000,47.8103,48.2684,47.8103,47.9796,32307.724152634,0
+FCAL.US,D,20220624,000000,47.9297,48.129,47.9198,48.109,2833.200669942,0
+FCAL.US,D,20220627,000000,48.0692,48.1888,47.9099,48.0493,30653.183151902,0
+FCAL.US,D,20220628,000000,48.0792,48.1887,47.8401,47.9995,32617.950590271,0
+FCAL.US,D,20220629,000000,47.88,48.109,47.88,48.0095,24827.150732458,0
+FCAL.US,D,20220630,000000,48.139,48.2983,48.139,48.1838,2446.6725842129,0
+FCAL.US,D,20220701,000000,48.2884,48.4975,48.2884,48.4178,4478.705949189,0
+FCAL.US,D,20220705,000000,48.5473,48.6569,48.5473,48.5473,2644.4544878197,0
+FCAL.US,D,20220706,000000,48.7465,48.7465,48.5723,48.5723,7331.9860002078,0
+FCAL.US,D,20220707,000000,48.7166,48.7166,48.5871,48.627,7950.4309373745,0
+FCAL.US,D,20220708,000000,48.7963,48.8262,48.6369,48.8262,7587.9981089375,0
+FCAL.US,D,20220711,000000,48.896,48.9257,48.6867,48.896,5384.2860357544,0
+FCAL.US,D,20220712,000000,48.8112,48.8959,48.6769,48.7166,14006.37227015,0
+FCAL.US,D,20220713,000000,48.7365,48.876,48.6569,48.876,6350.1042655504,0
+FCAL.US,D,20220714,000000,48.6768,48.9656,48.6768,48.8689,6610.1322504955,0
+FCAL.US,D,20220715,000000,48.7465,48.9656,48.7465,48.9656,4476.6980110813,0
+FCAL.US,D,20220718,000000,48.8462,48.9756,48.7267,48.8362,10513.563931833,0
+FCAL.US,D,20220719,000000,48.7465,48.871,48.7267,48.8063,8754.6101495019,0
+FCAL.US,D,20220720,000000,48.8561,49.0153,48.7067,48.876,11309.71139153,0
+FCAL.US,D,20220721,000000,48.8062,49.0257,48.7962,48.9159,8886.8680853328,0
+FCAL.US,D,20220722,000000,49.0456,49.2053,48.9558,49.1055,14216.182979086,0
+FCAL.US,D,20220725,000000,49.0955,49.1255,49.0856,49.1055,5668.0340426976,0
+FCAL.US,D,20220726,000000,49.2352,49.3001,49.0756,49.2352,12098.687234351,0
+FCAL.US,D,20220727,000000,49.1355,49.2951,49.0756,49.1554,17745.676596197,0
+FCAL.US,D,20220728,000000,49.4049,49.4648,49.2951,49.3849,7758.4723406232,0
+FCAL.US,D,20220729,000000,49.4992,49.5945,49.3451,49.4648,13956.631915249,0
+FCAL.US,D,20220801,000000,49.6144,49.6743,49.4049,49.5745,31295.444681648,0
+FCAL.US,D,20220802,000000,49.7192,49.7641,49.6244,49.6244,52513.493618359,0
+FCAL.US,D,20220803,000000,49.6743,49.7232,49.5546,49.7092,19854.153191995,0
+FCAL.US,D,20220804,000000,49.5945,49.7242,49.4847,49.7242,14142.025532275,0
+FCAL.US,D,20220805,000000,49.5446,49.6038,49.4448,49.5346,16392.804255737,0
+FCAL.US,D,20220808,000000,49.5146,49.6244,49.4049,49.6244,18030.280851523,0
+FCAL.US,D,20220809,000000,49.4848,49.5945,49.4848,49.5446,7348.6021278468,0
+FCAL.US,D,20220810,000000,49.6144,49.6643,49.5546,49.6144,5241.127659708,0
+FCAL.US,D,20220811,000000,49.5845,49.6244,49.4847,49.5645,16183.35957488,0
+FCAL.US,D,20220812,000000,49.6743,49.6823,49.4548,49.6544,6278.329787394,0
+FCAL.US,D,20220815,000000,49.6144,49.6943,49.5047,49.6344,50333.865958729,0
+FCAL.US,D,20220816,000000,49.5645,49.6544,49.4847,49.6544,9507.1851066252,0
+FCAL.US,D,20220817,000000,49.5945,49.5945,49.2851,49.3849,19463.323404751,0
+FCAL.US,D,20220818,000000,49.4947,49.4947,49.3351,49.4049,4940.489361828,0
+FCAL.US,D,20220819,000000,49.1027,49.2851,49.1027,49.2053,18937.206383461,0
+FCAL.US,D,20220822,000000,49.2552,49.2851,49.1903,49.2053,20615.770213291,0
+FCAL.US,D,20220823,000000,49.1155,49.1255,49.0057,49.0456,10939.225532194,0
+FCAL.US,D,20220824,000000,49.0133,49.0555,48.896,49.0157,4863.3255320388,0
+FCAL.US,D,20220825,000000,48.9159,48.9757,48.866,48.866,15455.814894011,0
+FCAL.US,D,20220826,000000,48.8561,48.9259,48.8462,48.9259,2897.1510639036,0
+FCAL.US,D,20220829,000000,48.896,48.9159,48.6565,48.7662,16610.26595787,0
+FCAL.US,D,20220830,000000,48.7263,48.8561,48.6215,48.7563,8014.0148938212,0
+FCAL.US,D,20220831,000000,48.6465,48.7064,48.3771,48.5966,26913.140426218,0
+FCAL.US,D,20220901,000000,48.4669,48.5367,48.3671,48.4669,13996.717021633,0
+FCAL.US,D,20220902,000000,48.6235,48.6465,48.4769,48.5766,5923.5765958956,0
+FCAL.US,D,20220906,000000,48.4569,48.5118,48.387,48.397,5696.0936171664,0
+FCAL.US,D,20220907,000000,48.5467,48.5467,48.3771,48.427,27130.602128351,0
+FCAL.US,D,20220908,000000,48.2274,48.4668,48.2274,48.2573,9269.6808513,0
+FCAL.US,D,20220909,000000,48.2773,48.4769,48.2673,48.3671,12793.161702454,0
+FCAL.US,D,20220912,000000,48.3571,48.407,48.2473,48.2473,12481.500000318,0
+FCAL.US,D,20220913,000000,48.2174,48.3571,48.0677,48.1575,21921.54255375,0
+FCAL.US,D,20220914,000000,48.0378,48.1975,48.0278,48.0777,3174.7404256128,0
+FCAL.US,D,20220915,000000,47.9979,48.1376,47.938,48.0079,36220.902128582,0
+FCAL.US,D,20220916,000000,48.0577,48.0577,47.8881,47.918,11226.836170499,0
+FCAL.US,D,20220919,000000,47.948,47.9987,47.9081,47.958,5299.2510639648,0
+FCAL.US,D,20220920,000000,47.918,48.0079,47.7884,47.8482,105869.77659844,0
+FCAL.US,D,20220921,000000,47.8582,47.9081,47.7285,47.8232,10607.521276866,0
+FCAL.US,D,20220922,000000,47.6486,47.7484,47.499,47.5788,27912.261702839,0
+FCAL.US,D,20220923,000000,47.479,47.5987,46.8903,47.2594,66589.378725101,0
+FCAL.US,D,20220926,000000,47.1397,47.2794,46.9401,47.0499,29758.180851822,0
+FCAL.US,D,20220927,000000,47.0798,47.0798,46.8004,46.9045,23089.021277184,0
+FCAL.US,D,20220928,000000,46.9102,47.0699,46.8503,46.8503,47940.785107604,0
+FCAL.US,D,20220929,000000,46.7106,46.8304,46.7106,46.7805,14930.70000038,0
+FCAL.US,D,20220930,000000,46.8004,46.8304,46.6148,46.7206,6800.4382980456,0
+FCAL.US,D,20221003,000000,46.9102,46.9102,46.6807,46.8304,4958.5276597008,0
+FCAL.US,D,20221004,000000,47.1497,47.1796,47.0699,47.1297,20175.836170727,0
+FCAL.US,D,20221005,000000,47.1896,47.2495,47.1153,47.1597,33257.610639145,0
+FCAL.US,D,20221006,000000,47.2395,47.3248,47.1197,47.2694,6699.223404426,0
+FCAL.US,D,20221007,000000,47.2894,47.2894,47.1597,47.1896,4492.5382979868,0
+FCAL.US,D,20221010,000000,47.2495,47.2495,47.0505,47.1597,10393.065957712,0
+FCAL.US,D,20221011,000000,47.2295,47.3248,47.1846,47.2894,5276.202127794,0
+FCAL.US,D,20221012,000000,47.459,47.5005,47.1696,47.3892,3851.1765958428,0
+FCAL.US,D,20221013,000000,47.1597,47.2594,46.6807,47.1996,20477.476596266,0
+FCAL.US,D,20221014,000000,47.2794,47.2845,47.1695,47.2794,8463.9702129816,0
+FCAL.US,D,20221017,000000,47.2295,47.3236,47.2165,47.2794,2448.1978724028,0
+FCAL.US,D,20221018,000000,47.2994,47.3592,47.0699,47.2295,13638.957447156,0
+FCAL.US,D,20221019,000000,47.2195,47.2594,47.0748,47.2096,10654.621276867,0
+FCAL.US,D,20221020,000000,47.1896,47.1896,46.052,47,69513.587235814,0
+FCAL.US,D,20221021,000000,46.94,46.94,46.6,46.6,12325,0
+FCAL.US,D,20221024,000000,46.62,46.71,46.34,46.45,17628,0
+FCAL.US,D,20221025,000000,46.57,46.57,46.1701,46.29,19917,0
+FCAL.US,D,20221026,000000,46.32,46.42,46.16,46.25,412143,0
+FCAL.US,D,20221027,000000,46.26,46.46,46.26,46.33,22869,0
+FCAL.US,D,20221028,000000,46.44,46.46,46.24,46.43,17768,0
+FCAL.US,D,20221031,000000,46.37,46.51,46.3026,46.37,19812,0
+FCAL.US,D,20221101,000000,46.58,46.66,46.49,46.62,15365,0
+FCAL.US,D,20221102,000000,46.6,46.76,46.5,46.61,9262,0
+FCAL.US,D,20221103,000000,46.525,46.66,46.394,46.66,3051,0
+FCAL.US,D,20221104,000000,46.56,46.675,46.5101,46.54,3420,0
+FCAL.US,D,20221107,000000,46.57,46.758,46.5,46.52,6396,0
+FCAL.US,D,20221108,000000,46.7,46.826,46.574,46.66,24008,0
+FCAL.US,D,20221109,000000,46.84,46.88,46.7,46.72,98368,0
+FCAL.US,D,20221110,000000,47.13,47.5,46.99,47.34,50943,0
+FCAL.US,D,20221111,000000,47.17,47.9,47.12,47.38,25139,0
+FCAL.US,D,20221114,000000,47.42,47.549,47.165,47.3,13168,0
+FCAL.US,D,20221115,000000,47.42,47.97,47.35,47.55,23851,0
+FCAL.US,D,20221116,000000,47.6,47.87,47.6,47.79,18263,0
+FCAL.US,D,20221117,000000,47.8,47.88,47.7101,47.85,10694,0
+FCAL.US,D,20221118,000000,47.87,48.128,47.87,48.01,6719,0
+FCAL.US,D,20221121,000000,47.99,48.04,47.86,47.91,12590,0
+FCAL.US,D,20221122,000000,48.07,48.098,47.895,47.9,6336,0
+FCAL.US,D,20221123,000000,48.19,48.228,47.916,48.17,17643,0
+FCAL.US,D,20221125,000000,48.07,48.21,48.07,48.17,5797,0
+FCAL.US,D,20221128,000000,48.04,48.3,48.04,48.08,36441,0
+FCAL.US,D,20221129,000000,48.06,48.41,48.05,48.26,16271,0
+FCAL.US,D,20221130,000000,48.4,48.4899,48.285,48.44,14090,0
+FCAL.US,D,20221201,000000,48.41,49.04,48.41,48.67,32995,0
+FCAL.US,D,20221202,000000,48.69,48.73,48.515,48.58,17692,0
+FCAL.US,D,20221205,000000,48.5,48.79,48.484,48.57,2526,0
+FCAL.US,D,20221206,000000,48.79,48.9299,48.65,48.8,37536,0
+FCAL.US,D,20221207,000000,48.73,49.035,48.73,48.915,30115,0
+FCAL.US,D,20221208,000000,48.84,48.92,48.8,48.9,10947,0
+FCAL.US,D,20221209,000000,48.915,48.95,48.72,48.84,8588,0
+FCAL.US,D,20221212,000000,48.74,48.98,48.66,48.66,40642,0
+FCAL.US,D,20221213,000000,49.11,49.12,48.845,48.99,12928,0
+FCAL.US,D,20221214,000000,48.91,49.359,48.495,48.92,34416,0
+FCAL.US,D,20221215,000000,49.09,49.11,48.92,48.97,17487,0
+FCAL.US,D,20221216,000000,48.83,48.9699,48.7301,48.84,9980,0
+FCAL.US,D,20221219,000000,48.69,48.9175,48.675,48.7,12920,0
+FCAL.US,D,20221220,000000,48.64,48.8,48.61,48.73,13408,0
+FCAL.US,D,20221221,000000,48.84,48.84,48.47,48.58,10918,0
+FCAL.US,D,20221222,000000,48.44,48.715,48.44,48.57,13486,0
+FCAL.US,D,20221223,000000,48.2201,48.46,48.2201,48.46,3245,0
+FCAL.US,D,20221227,000000,48.375,48.5499,48.205,48.27,15242,0
+FCAL.US,D,20221228,000000,48.41,48.57,48.2,48.43,15385,0
+FCAL.US,D,20221229,000000,48.25,48.54,48.21,48.28,76996,0
+FCAL.US,D,20221230,000000,48.375,48.54,48.25,48.39,23204,0
+FCAL.US,D,20230103,000000,48.48,48.615,48.325,48.34,3346,0
+FCAL.US,D,20230104,000000,48.56,48.8,48.52,48.54,9706,0
+FCAL.US,D,20230105,000000,48.57,48.69,48.5301,48.68,3740,0
+FCAL.US,D,20230106,000000,48.745,48.785,48.62,48.74,17840,0
+FCAL.US,D,20230109,000000,48.8,48.95,48.8,48.95,3434,0
+FCAL.US,D,20230110,000000,48.865,48.96,48.78,48.96,19827,0
+FCAL.US,D,20230111,000000,49.105,49.26,49.07,49.07,4986,0
+FCAL.US,D,20230112,000000,49.14,49.33,49.14,49.3,6696,0
+FCAL.US,D,20230113,000000,49.2,49.5,49.2,49.23,10665,0
+FCAL.US,D,20230117,000000,49.3,49.44,49.3,49.44,16178,0
+FCAL.US,D,20230118,000000,49.72,49.7499,49.51,49.51,7653,0
+FCAL.US,D,20230119,000000,49.73,49.74,49.55,49.72,12674,0
+FCAL.US,D,20230120,000000,49.67,49.715,49.555,49.715,60478,0
+FCAL.US,D,20230123,000000,49.64,49.7699,49.43,49.57,2622,0
+FCAL.US,D,20230124,000000,49.4446,49.66,49.4446,49.66,10911,0
+FCAL.US,D,20230125,000000,49.58,49.66,49.555,49.66,5254,0
+FCAL.US,D,20230126,000000,49.5907,49.93,49.5901,49.63,26670,0
+FCAL.US,D,20230127,000000,49.6,49.61,49.55,49.55,3580,0
+FCAL.US,D,20230130,000000,49.65,49.65,49.51,49.6,2586,0
+FCAL.US,D,20230131,000000,49.72,49.72,49.4801,49.69,21199,0
+FCAL.US,D,20230201,000000,49.7,49.84,49.65,49.75,3599,0
+FCAL.US,D,20230202,000000,49.96,49.96,49.8301,49.9,20121,0
+FCAL.US,D,20230203,000000,49.78,49.825,49.69,49.725,10973,0
+FCAL.US,D,20230206,000000,49.72,49.77,49.56,49.665,8884,0
+FCAL.US,D,20230207,000000,49.73,49.73,49.545,49.55,6713,0
+FCAL.US,D,20230208,000000,49.6,49.67,49.4985,49.67,147225,0
+FCAL.US,D,20230209,000000,49.555,49.57,49.48,49.48,19605,0
+FCAL.US,D,20230210,000000,49.53,49.579,49.46,49.46,3370,0
+FCAL.US,D,20230213,000000,49.58,49.675,49.41,49.425,5251,0
+FCAL.US,D,20230214,000000,49.41,49.48,49.3,49.48,13502,0
+FCAL.US,D,20230215,000000,49.307,49.43,49.2,49.34,23728,0
+FCAL.US,D,20230216,000000,49.21,49.2699,49.07,49.135,13309,0
+FCAL.US,D,20230217,000000,49.05,49.05,48.88,48.88,11808,0
+FCAL.US,D,20230221,000000,48.83,48.83,48.67,48.79,3452,0
+FCAL.US,D,20230222,000000,48.59,48.62,48.59,48.6,3974,0
+FCAL.US,D,20230223,000000,48.6,48.66,48.43,48.545,7196,0
+FCAL.US,D,20230224,000000,48.48,48.5,48.37,48.46,10152,0
+FCAL.US,D,20230227,000000,48.38,48.62,48.38,48.62,1441,0
+FCAL.US,D,20230228,000000,48.53,48.6,48.53,48.58,4481,0
+FCAL.US,D,20230301,000000,48.66,48.66,47.49,48.5,30795,0
+FCAL.US,D,20230302,000000,48.5,48.596,48.2,48.39,14933,0
+FCAL.US,D,20230303,000000,48.5,48.5716,48.3401,48.56,5466,0
+FCAL.US,D,20230306,000000,48.6,48.64,48.4956,48.64,4550,0
+FCAL.US,D,20230307,000000,48.58,48.715,48.495,48.58,12892,0
+FCAL.US,D,20230308,000000,48.58,48.75,48.36,48.56,9625,0
+FCAL.US,D,20230309,000000,48.59,48.84,48.52,48.78,21143,0
+FCAL.US,D,20230310,000000,48.869,49.0299,48.74,48.74,7910,0
+FCAL.US,D,20230313,000000,49.05,49.05,48.81,48.91,67691,0
+FCAL.US,D,20230314,000000,48.97,48.97,48.54,48.82,13797,0
+FCAL.US,D,20230315,000000,48.96,49.05,48.78,49.04,5300,0
+FCAL.US,D,20230316,000000,49.06,49.06,48.6601,48.73,6371,0
+FCAL.US,D,20230317,000000,49.07,49.11,48.98,48.99,5176,0
+FCAL.US,D,20230320,000000,49.07,49.11,48.79,48.93,12146,0
+FCAL.US,D,20230321,000000,49,49,48.64,48.83,9309,0
+FCAL.US,D,20230322,000000,48.97,49.13,48.64,49.13,10092,0
+FCAL.US,D,20230323,000000,48.93,49.17,48.9298,49.04,9914,0
+FCAL.US,D,20230324,000000,48.98,49.25,48.91,49.04,11439,0
+FCAL.US,D,20230327,000000,49.07,49.08,48.7,48.91,5595,0
+FCAL.US,D,20230328,000000,49.01,49.05,48.77,49,108434,0
+FCAL.US,D,20230329,000000,48.88,49.2699,48.88,49.12,17734,0
+FCAL.US,D,20230330,000000,49.21,49.4,49.09,49.09,14707,0
+FCAL.US,D,20230331,000000,49.21,49.36,49.15,49.23,11138,0
+FCAL.US,D,20230403,000000,49.2,49.42,49.2,49.3338,17442,0
+FCAL.US,D,20230404,000000,49.14,49.5199,49.14,49.29,14059,0
+FCAL.US,D,20230405,000000,49.47,49.84,49.47,49.53,15205,0
+FCAL.US,D,20230406,000000,49.55,49.72,49.5347,49.72,10215,0
+FCAL.US,D,20230410,000000,49.73,49.73,49.5401,49.56,14139,0
+FCAL.US,D,20230411,000000,49.65,49.71,49.63,49.71,5386,0
+FCAL.US,D,20230412,000000,49.76,49.8199,49.64,49.81,15528,0
+FCAL.US,D,20230413,000000,49.87,49.87,49.67,49.69,13028,0
+FCAL.US,D,20230414,000000,49.7,49.82,49.61,49.62,9904,0
+FCAL.US,D,20230417,000000,49.5701,49.72,49.5401,49.59,19283,0
+FCAL.US,D,20230418,000000,49.41,49.41,49.02,49.3,27345,0
+FCAL.US,D,20230419,000000,49.12,49.14,48.96,49.11,2817,0
+FCAL.US,D,20230420,000000,49.14,49.235,49.0519,49.2,4242,0
+FCAL.US,D,20230421,000000,49.06,49.07,48.93,48.94,14655,0
+FCAL.US,D,20230424,000000,49.07,49.21,48.97,49.06,9044,0
+FCAL.US,D,20230425,000000,49.24,49.26,49.05,49.17,11884,0
+FCAL.US,D,20230426,000000,49.24,49.31,49.09,49.09,9731,0
+FCAL.US,D,20230427,000000,49.02,49.04,48.99,49.03,7913,0
+FCAL.US,D,20230428,000000,49.25,49.26,49.0601,49.19,6489,0
+FCAL.US,D,20230501,000000,49.27,49.27,48.98,49.04,23939,0
+FCAL.US,D,20230502,000000,49.12,49.26,49,49.15,26358,0
+FCAL.US,D,20230503,000000,49.24,49.27,49.1,49.23,11049,0
+FCAL.US,D,20230504,000000,49.28,49.2992,49.185,49.23,3053,0
+FCAL.US,D,20230505,000000,49.25,49.33,49.2209,49.23,14036,0
+FCAL.US,D,20230508,000000,49.24,49.39,49.14,49.24,20316,0
+FCAL.US,D,20230509,000000,49.28,49.38,49.17,49.22,15423,0
+FCAL.US,D,20230510,000000,49.31,49.3999,49.185,49.34,13680,0
+FCAL.US,D,20230511,000000,49.33,49.4,49.25,49.25,3381,0
+FCAL.US,D,20230512,000000,49.32,49.39,49.1801,49.255,10065,0
+FCAL.US,D,20230515,000000,49.24,49.25,49.1589,49.25,14387,0
+FCAL.US,D,20230516,000000,49.2,49.25,49.09,49.14,14793,0
+FCAL.US,D,20230517,000000,49.15,49.2438,49.0901,49.19,4148,0
+FCAL.US,D,20230518,000000,49.16,49.16,48.92,48.96,20429,0
+FCAL.US,D,20230519,000000,48.9,48.9,48.5,48.78,26899,0
+FCAL.US,D,20230522,000000,48.59,48.73,48.5,48.53,42993,0
+FCAL.US,D,20230523,000000,48.56,48.6,48.3,48.35,14730,0
+FCAL.US,D,20230524,000000,48.38,48.49,48.23,48.23,3372,0
+FCAL.US,D,20230525,000000,48.18,48.46,48.16,48.37,14565,0
+FCAL.US,D,20230526,000000,48.37,48.59,48.37,48.38,9055,0
+FCAL.US,D,20230530,000000,48.46,48.7,48.46,48.6,191904,0
+FCAL.US,D,20230531,000000,48.55,48.78,48.55,48.68,38631,0
+FCAL.US,D,20230601,000000,48.735,49.23,48.62,48.76,47982,0
+FCAL.US,D,20230602,000000,48.77,48.77,48.64,48.64,25591,0
+FCAL.US,D,20230605,000000,48.67,48.88,48.55,48.77,2933,0
+FCAL.US,D,20230606,000000,48.75,48.95,48.6001,48.845,9446,0
+FCAL.US,D,20230607,000000,48.93,48.93,48.55,48.76,15780,0
+FCAL.US,D,20230608,000000,48.87,48.989,48.749,48.8784,18671,0
+FCAL.US,D,20230609,000000,48.84,48.84,48.52,48.675,6561,0
+FCAL.US,D,20230612,000000,48.84,48.99,48.56,48.85,11170,0
+FCAL.US,D,20230613,000000,48.88,49.06,48.8,48.82,7979,0
+FCAL.US,D,20230614,000000,48.97,49.05,48.8201,48.93,20975,0
+FCAL.US,D,20230615,000000,48.98,48.98,48.81,48.895,3683,0
+FCAL.US,D,20230616,000000,48.91,49.08,48.801,48.98,14820,0
+FCAL.US,D,20230620,000000,48.95,49.12,48.95,49.065,21227,0
+FCAL.US,D,20230621,000000,49.14,49.14,48.9577,49.06,25682,0
+FCAL.US,D,20230622,000000,49.02,49.03,48.8471,49.03,15105,0
+FCAL.US,D,20230623,000000,49.19,49.19,49.0701,49.17,67389,0
+FCAL.US,D,20230626,000000,49.025,49.245,49.025,49.04,24077,0
+FCAL.US,D,20230627,000000,48.99,49.13,48.93,48.93,10965,0
+FCAL.US,D,20230628,000000,49.048,49.1799,49.0101,49.14,12656,0
+FCAL.US,D,20230629,000000,48.98,49.0499,48.8101,49.02,14988,0
+FCAL.US,D,20230630,000000,49.06,49.11,48.86,48.99,28017,0
+FCAL.US,D,20230703,000000,49.04,49.32,48.76,48.96,18589,0
+FCAL.US,D,20230705,000000,49.02,49.115,48.8,48.97,13224,0
+FCAL.US,D,20230706,000000,49.05,49.05,48.75,48.865,13574,0
+FCAL.US,D,20230707,000000,48.87,49,48.68,48.95,17804,0
+FCAL.US,D,20230710,000000,48.89,49.23,48.715,48.89,29129,0
+FCAL.US,D,20230711,000000,48.88,49.06,48.68,48.87,4678,0
+FCAL.US,D,20230712,000000,49.05,49.18,49,49.07,14419,0
+FCAL.US,D,20230713,000000,49.08,49.19,49.08,49.1,6111,0
+FCAL.US,D,20230714,000000,49.01,49.07,48.995,49,8896,0
+FCAL.US,D,20230717,000000,49.09,49.09,49.0118,49.09,11712,0
+FCAL.US,D,20230718,000000,49.16,49.255,49.1,49.15,12700,0
+FCAL.US,D,20230719,000000,49.22,49.22,49.165,49.2,3808,0
+FCAL.US,D,20230720,000000,49.22,49.41,49.17,49.28,12820,0
+FCAL.US,D,20230721,000000,49.21,49.22,49.1001,49.16,7957,0
+FCAL.US,D,20230724,000000,49.11,49.22,49.08,49.12,6934,0
+FCAL.US,D,20230725,000000,49.19,49.22,49.065,49.22,7558,0
+FCAL.US,D,20230726,000000,49.16,49.2199,49.16,49.17,5506,0
+FCAL.US,D,20230727,000000,49.13,49.2,49.1,49.1,10179,0
+FCAL.US,D,20230728,000000,49.14,49.2199,49.09,49.095,3079,0
+FCAL.US,D,20230731,000000,49.08,49.195,48.94,49.05,11422,0
+FCAL.US,D,20230801,000000,48.96,48.96,48.8,48.82,11380,0
+FCAL.US,D,20230802,000000,48.77,48.8999,48.661,48.68,12207,0
+FCAL.US,D,20230803,000000,48.47,48.6877,48.46,48.46,10077,0
+FCAL.US,D,20230804,000000,48.59,48.7,48.485,48.7,71894,0
+FCAL.US,D,20230807,000000,48.48,48.71,48.48,48.575,20979,0
+FCAL.US,D,20230808,000000,48.63,48.829,48.53,48.69,6617,0
+FCAL.US,D,20230809,000000,48.69,48.865,48.6,48.745,2794,0
+FCAL.US,D,20230810,000000,48.77,48.81,48.65,48.68,23679,0
+FCAL.US,D,20230811,000000,48.64,48.82,48.55,48.67,57576,0
+FCAL.US,D,20230814,000000,48.63,48.7299,48.57,48.63,13102,0
+FCAL.US,D,20230815,000000,48.68,48.9499,48.65,48.805,30008,0
+FCAL.US,D,20230816,000000,48.69,48.9499,48.54,48.57,7784,0
+FCAL.US,D,20230817,000000,48.55,48.81,48.5,48.56,48380,0
+FCAL.US,D,20230818,000000,48.52,48.68,48.5,48.5,13031,0
+FCAL.US,D,20230821,000000,48.4,48.61,48.2742,48.3,17084,0
+FCAL.US,D,20230822,000000,48.25,48.4099,48.1,48.1,14530,0
+FCAL.US,D,20230823,000000,48.455,48.57,48.2201,48.32,5775,0
+FCAL.US,D,20230824,000000,48.18,48.36,48.15,48.21,11399,0
+FCAL.US,D,20230825,000000,48.25,48.26,48.09,48.26,3467,0
+FCAL.US,D,20230828,000000,48.25,48.32,48.16,48.26,9272,0
+FCAL.US,D,20230829,000000,48.54,48.565,48.1367,48.16,9590,0
+FCAL.US,D,20230830,000000,48.18,48.61,48.175,48.32,9917,0
+FCAL.US,D,20230831,000000,48.27,48.4799,48.2,48.2,6695,0
+FCAL.US,D,20230901,000000,48.39,48.74,48.29,48.29,7499,0
+FCAL.US,D,20230905,000000,48.53,48.53,48.18,48.3027,22516,0
+FCAL.US,D,20230906,000000,48.24,48.61,48.1501,48.25,10319,0
+FCAL.US,D,20230907,000000,48.31,48.37,48.13,48.13,7400,0
+FCAL.US,D,20230908,000000,48.27,48.32,48.14,48.32,10614,0
+FCAL.US,D,20230911,000000,48.4,48.47,48.18,48.27,17518,0
+FCAL.US,D,20230912,000000,48.28,48.635,48.17,48.18,10119,0
+FCAL.US,D,20230913,000000,48.2,48.6,48.2,48.31,6214,0
+FCAL.US,D,20230914,000000,48.23,48.33,48.05,48.16,20163,0
+FCAL.US,D,20230915,000000,48.25,48.25,48.09,48.17,10190,0
+FCAL.US,D,20230918,000000,48.17,48.27,48.06,48.17,18228,0
+FCAL.US,D,20230919,000000,48.26,48.59,48.0901,48.21,14527,0
+FCAL.US,D,20230920,000000,48.175,48.24,48.14,48.22,18628,0
+FCAL.US,D,20230921,000000,47.92,48.0299,47.92,47.95,6904,0
+FCAL.US,D,20230922,000000,47.81,47.9493,47.76,47.76,20034,0
+FCAL.US,D,20230925,000000,47.59,47.7,47.44,47.52,21916,0
+FCAL.US,D,20230926,000000,47.48,47.48,47.37,47.47,12398,0
+FCAL.US,D,20230927,000000,47.51,47.51,47.31,47.38,10455,0
+FCAL.US,D,20230928,000000,47.29,47.2983,47.1,47.165,13183,0
+FCAL.US,D,20230929,000000,47.33,47.39,47.17,47.24,15706,0
+FCAL.US,D,20231002,000000,47.23,47.3,47.02,47.05,17910,0
+FCAL.US,D,20231003,000000,47.06,47.06,46.85,46.955,33422,0
+FCAL.US,D,20231004,000000,46.93,46.98,46.92,46.97,9281,0
+FCAL.US,D,20231005,000000,47.05,47.11,46.9901,47.1,8775,0
+FCAL.US,D,20231006,000000,46.83,46.9852,46.82,46.84,22037,0
+FCAL.US,D,20231009,000000,46.965,47.04,46.89,47.04,5660,0
+FCAL.US,D,20231010,000000,47,47.28,47,47.16,4114,0
+FCAL.US,D,20231011,000000,47.36,47.55,47.31,47.47,2856,0
+FCAL.US,D,20231012,000000,47.57,47.57,47.23,47.33,7030,0
+FCAL.US,D,20231013,000000,47.33,47.56,47.211,47.56,22560,0
+FCAL.US,D,20231016,000000,47.43,47.43,47.07,47.16,22943,0
+FCAL.US,D,20231017,000000,47.1319,47.19,47,47.06,15102,0
+FCAL.US,D,20231018,000000,46.94,47.06,46.8,46.82,12856,0
+FCAL.US,D,20231019,000000,46.91,46.9101,46.77,46.83,18099,0
+FCAL.US,D,20231020,000000,46.72,46.85,46.65,46.74,11123,0
+FCAL.US,D,20231023,000000,46.7401,46.84,46.57,46.76,13833,0
+FCAL.US,D,20231024,000000,46.64,46.8,46.3,46.75,26611,0
+FCAL.US,D,20231025,000000,46.63,46.68,46.46,46.46,9190,0
+FCAL.US,D,20231026,000000,46.58,46.7,46.31,46.61,27696,0
+FCAL.US,D,20231027,000000,46.58,46.65,46.51,46.575,3774,0
+FCAL.US,D,20231030,000000,46.6,46.6,46.5,46.51,35034,0
+FCAL.US,D,20231031,000000,46.59,46.665,46.5,46.64,4787,0
+FCAL.US,D,20231101,000000,46.63,46.76,46.34,46.7,27501,0
+FCAL.US,D,20231102,000000,46.93,47.199,46.835,47.09,22467,0
+FCAL.US,D,20231103,000000,47.23,47.51,47.185,47.4007,19660,0
+FCAL.US,D,20231106,000000,47.31,47.42,47.1,47.1,29106,0
+FCAL.US,D,20231107,000000,47.29,47.57,47.27,47.57,6535,0
+FCAL.US,D,20231108,000000,47.45,47.71,47.42,47.59,4293,0
+FCAL.US,D,20231109,000000,47.61,47.765,47.43,47.525,7095,0
+FCAL.US,D,20231110,000000,47.6904,47.8,47.655,47.655,10507,0
+FCAL.US,D,20231113,000000,47.52,47.77,47.52,47.62,10739,0
+FCAL.US,D,20231114,000000,47.81,48.1958,47.81,48.042,14183,0
+FCAL.US,D,20231115,000000,47.9,48.14,47.79,47.79,26058,0
+FCAL.US,D,20231116,000000,48.0518,48.28,47.92,48.1309,13484,0
+FCAL.US,D,20231117,000000,48.18,48.1899,47.895,48.035,8053,0
+FCAL.US,D,20231120,000000,48.32,48.4299,47.9,48.2076,31077,0
+FCAL.US,D,20231121,000000,48.07,48.38,47.99,48.19,25560,0
+FCAL.US,D,20231122,000000,48.44,48.44,48.12,48.235,14947,0
+FCAL.US,D,20231124,000000,48.35,48.4,48.35,48.4,593,0
+FCAL.US,D,20231127,000000,48.25,48.58,48.235,48.56,26554,0
+FCAL.US,D,20231128,000000,48.61,48.92,48.3501,48.83,14225,0
+FCAL.US,D,20231129,000000,48.88,49.03,48.68,48.7,16577,0
+FCAL.US,D,20231130,000000,48.96,48.99,48.66,48.85,26001,0
+FCAL.US,D,20231201,000000,48.92,49.125,48.7517,48.995,10386,0
+FCAL.US,D,20231204,000000,49.04,49.12,48.81,49,32661,0
+FCAL.US,D,20231205,000000,49.13,49.225,48.97,49.22,8962,0
+FCAL.US,D,20231206,000000,49.17,49.35,49.05,49.1,27029,0
+FCAL.US,D,20231207,000000,49.33,49.4,49.03,49.255,15786,0
+FCAL.US,D,20231208,000000,49.3,49.95,49.2301,49.29,41081,0
+FCAL.US,D,20231211,000000,49.39,49.39,49.22,49.265,5877,0
+FCAL.US,D,20231212,000000,49.31,49.725,49.2,49.31,64509,0
+FCAL.US,D,20231213,000000,49.41,49.6899,49.23,49.55,47660,0
+FCAL.US,D,20231214,000000,49.7358,49.93,49.571,49.7687,18270,0
+FCAL.US,D,20231215,000000,49.94,49.94,49.72,49.7844,41180,0
+FCAL.US,D,20231218,000000,49.9,49.9,49.62,49.76,54623,0
+FCAL.US,D,20231219,000000,49.66,49.9,49.66,49.87,32519,0
+FCAL.US,D,20231220,000000,49.76,51.97,49.76,50,164079,0
+FCAL.US,D,20231221,000000,50.03,50.04,49.87,49.94,33758,0
+FCAL.US,D,20231222,000000,50,50,49.86,49.885,45595,0
+FCAL.US,D,20231226,000000,49.88,49.88,49.8279,49.835,20239,0
+FCAL.US,D,20231227,000000,49.95,50.02,49.89,49.9588,27117,0
+FCAL.US,D,20231228,000000,49.81,49.94,49.611,49.78,372337,0
+FCAL.US,D,20231229,000000,49.95,49.95,49.88,49.91,66596,0
+FCAL.US,D,20240102,000000,49.95,49.9799,49.795,49.94,392478,0
+FCAL.US,D,20240103,000000,49.93,50,49.8529,49.945,27008,0
+FCAL.US,D,20240104,000000,49.76,49.91,49.76,49.79,20242,0
+FCAL.US,D,20240105,000000,49.93,49.93,49.73,49.855,9529,0
+FCAL.US,D,20240108,000000,49.82,49.9792,49.82,49.86,38198,0
+FCAL.US,D,20240109,000000,49.98,50.01,49.8201,49.99,14973,0
+FCAL.US,D,20240110,000000,49.81,49.9601,49.8,49.8,8989,0
+FCAL.US,D,20240111,000000,49.93,50.0388,49.8001,49.99,29118,0
+FCAL.US,D,20240112,000000,49.7911,50.05,49.7887,49.91,33062,0
+FCAL.US,D,20240116,000000,50,50,49.736,49.88,14669,0
+FCAL.US,D,20240117,000000,49.9,49.9,49.71,49.755,5400,0
+FCAL.US,D,20240118,000000,49.7307,49.75,49.5901,49.6,14575,0
+FCAL.US,D,20240119,000000,49.71,49.71,49.54,49.67,56711,0
+FCAL.US,D,20240122,000000,49.67,49.67,49.49,49.59,24757,0
+FCAL.US,D,20240123,000000,49.48,49.5499,47.43,49.52,27338,0
+FCAL.US,D,20240124,000000,49.55,49.55,49.32,49.355,14806,0
+FCAL.US,D,20240125,000000,49.4,49.43,49.3281,49.4,9022,0
+FCAL.US,D,20240126,000000,49.33,49.45,49.33,49.425,12479,0
+FCAL.US,D,20240129,000000,49.59,49.63,49.5,49.63,42538,0
+FCAL.US,D,20240130,000000,49.71,49.71,49.5301,49.71,23730,0
+FCAL.US,D,20240131,000000,49.81,49.895,49.7,49.8,13849,0
+FCAL.US,D,20240201,000000,49.99,50.09,49.91,50.06,34330,0
+FCAL.US,D,20240202,000000,49.92,49.92,49.77,49.83,32997,0
+FCAL.US,D,20240205,000000,49.81,49.8199,49.58,49.67,18382,0
+FCAL.US,D,20240206,000000,49.6,49.71,49.6,49.63,12250,0
+FCAL.US,D,20240207,000000,49.74,49.74,49.62,49.62,8291,0
+FCAL.US,D,20240208,000000,49.64,49.73,49.64,49.73,3109,0
+FCAL.US,D,20240209,000000,49.749,49.749,49.6679,49.67,3941,0
+FCAL.US,D,20240212,000000,49.69,49.79,49.69,49.74,17697,0
+FCAL.US,D,20240213,000000,49.66,49.73,49.55,49.6,31872,0
+FCAL.US,D,20240214,000000,49.6,49.6658,49.58,49.645,9816,0
+FCAL.US,D,20240215,000000,49.76,49.76,49.64,49.64,36600,0
+FCAL.US,D,20240216,000000,49.7,49.7184,49.61,49.64,8721,0
+FCAL.US,D,20240220,000000,49.63,49.77,49.63,49.66,12134,0
+FCAL.US,D,20240221,000000,49.7,49.78,49.62,49.73,35928,0
+FCAL.US,D,20240222,000000,49.7,49.7,49.54,49.56,8108,0
+FCAL.US,D,20240223,000000,49.73,49.73,49.6199,49.69,4351,0
+FCAL.US,D,20240226,000000,49.8,49.8,49.6327,49.68,18023,0
+FCAL.US,D,20240227,000000,49.7,49.7182,49.6,49.71,8851,0
+FCAL.US,D,20240228,000000,49.76,49.77,49.71,49.72,16706,0
+FCAL.US,D,20240229,000000,49.8,49.8,49.7232,49.77,11493,0
+FCAL.US,D,20240301,000000,49.82,49.84,49.6982,49.78,22899,0
+FCAL.US,D,20240304,000000,49.76,49.78,49.7001,49.755,16989,0
+FCAL.US,D,20240305,000000,49.86,49.86,49.78,49.82,11945,0
+FCAL.US,D,20240306,000000,49.74,49.85,49.74,49.81,16886,0
+FCAL.US,D,20240307,000000,49.9,49.91,49.87,49.91,20361,0
+FCAL.US,D,20240308,000000,49.98,49.98,49.8701,49.93,9421,0
+FCAL.US,D,20240311,000000,49.99,49.99,49.8781,49.93,16889,0
+FCAL.US,D,20240312,000000,49.92,49.95,49.88,49.92,8805,0
+FCAL.US,D,20240313,000000,50.01,50.01,49.925,49.95,12897,0
+FCAL.US,D,20240314,000000,49.88,49.88,49.8,49.835,173418,0
+FCAL.US,D,20240315,000000,49.85,49.88,49.77,49.825,239402,0
+FCAL.US,D,20240318,000000,49.83,49.83,49.73,49.81,15369,0
+FCAL.US,D,20240319,000000,49.72,49.83,49.7111,49.8,9224,0
+FCAL.US,D,20240320,000000,49.83,49.83,49.73,49.79,10485,0
+FCAL.US,D,20240321,000000,49.74,49.74,49.6785,49.7,9356,0
+FCAL.US,D,20240322,000000,49.8,49.8,49.64,49.7,20225,0
+FCAL.US,D,20240325,000000,49.7,49.71,49.645,49.71,76652,0
+FCAL.US,D,20240326,000000,49.7,49.7,49.61,49.65,22257,0
+FCAL.US,D,20240327,000000,49.63,49.66,49.58,49.63,38443,0
+FCAL.US,D,20240328,000000,49.75,49.75,49.62,49.65,74802,0
+FCAL.US,D,20240401,000000,49.68,49.68,49.53,49.57,5120,0
+FCAL.US,D,20240402,000000,49.53,49.55,49.35,49.36,8778,0
+FCAL.US,D,20240403,000000,49.25,49.34,49.24,49.32,13854,0
+FCAL.US,D,20240404,000000,49.42,49.42,49.32,49.37,9515,0
+FCAL.US,D,20240405,000000,49.37,49.37,49.306,49.34,5683,0
+FCAL.US,D,20240408,000000,49.31,49.31,49.2244,49.275,22603,0
+FCAL.US,D,20240409,000000,49.29,49.61,49.29,49.37,23552,0
+FCAL.US,D,20240410,000000,49.28,49.29,49.15,49.15,4232,0
+FCAL.US,D,20240411,000000,49.15,49.2599,49.15,49.16,5494,0
+FCAL.US,D,20240412,000000,49.4,49.4,49.29,49.34,14880,0
+FCAL.US,D,20240415,000000,49.34,49.34,49.21,49.32,14549,0
+FCAL.US,D,20240416,000000,49.3,49.3,49.15,49.22,19456,0
+FCAL.US,D,20240417,000000,49.09,49.23,49.09,49.14,6615,0
+FCAL.US,D,20240418,000000,49.18,49.24,49.14,49.23,21129,0
+FCAL.US,D,20240419,000000,49.2598,49.26,49.14,49.23,10635,0
+FCAL.US,D,20240422,000000,49.18,49.3,49.18,49.2694,34502,0
+FCAL.US,D,20240423,000000,49.03,49.22,49.03,49.14,20303,0
+FCAL.US,D,20240424,000000,49.1246,49.1246,49.008,49.11,10371,0
+FCAL.US,D,20240425,000000,49.07,49.07,48.901,49.04,13192,0
+FCAL.US,D,20240426,000000,48.97,49.05,48.9101,49,12764,0
+FCAL.US,D,20240429,000000,49.04,49.1,48.99,49.04,17680,0
+FCAL.US,D,20240430,000000,49.06,49.11,48.95,49.1,28320,0
+FCAL.US,D,20240501,000000,48.99,49.16,48.9368,49.1,10111,0
+FCAL.US,D,20240502,000000,49.2,49.2,49.0299,49.19,59896,0
+FCAL.US,D,20240503,000000,49.36,49.36,49.11,49.32,137260,0
+FCAL.US,D,20240506,000000,49.2,49.38,49.2,49.29,15014,0
+FCAL.US,D,20240507,000000,49.32,49.51,49.31,49.5,14790,0
+FCAL.US,D,20240508,000000,49.54,49.54,49.44,49.53,14138,0
+FCAL.US,D,20240509,000000,49.55,49.55,49.35,49.52,9039,0
+FCAL.US,D,20240510,000000,49.52,49.52,49.42,49.49,2259,0
+FCAL.US,D,20240513,000000,49.445,49.54,49.445,49.51,6142,0
+FCAL.US,D,20240514,000000,49.6,49.6,49.45,49.55,10712,0
+FCAL.US,D,20240515,000000,49.58,49.6099,49.505,49.59,16162,0
+FCAL.US,D,20240516,000000,49.56,49.6,49.5,49.54,36955,0
+FCAL.US,D,20240517,000000,49.57,49.579,49.41,49.54,9763,0
+FCAL.US,D,20240520,000000,49.5,49.5,49.37,49.38,21092,0
+FCAL.US,D,20240521,000000,49.34,49.36,49.23,49.26,15583,0
+FCAL.US,D,20240522,000000,49.18,49.23,49.09,49.21,9431,0
+FCAL.US,D,20240523,000000,49.19,49.19,49.0901,49.11,12490,0
+FCAL.US,D,20240524,000000,49.02,49.09,48.91,48.91,21860,0
+FCAL.US,D,20240528,000000,49.06,49.14,48.98,49.05,51304,0
+FCAL.US,D,20240529,000000,48.93,49.16,48.79,48.79,17758,0
+FCAL.US,D,20240530,000000,49.02,49.02,48.8,48.82,16201,0
+FCAL.US,D,20240531,000000,49.03,49.03,48.93,48.93,7034,0
+FCAL.US,D,20240603,000000,48.92,49.13,48.92,49.06,6299,0
+FCAL.US,D,20240604,000000,49.14,49.19,49.0901,49.145,7151,0
+FCAL.US,D,20240605,000000,49.29,49.378,49.2289,49.3,15914,0
+FCAL.US,D,20240606,000000,49.46,49.49,49.37,49.445,3123,0
+FCAL.US,D,20240607,000000,49.41,49.41,49.26,49.34,9017,0
+FCAL.US,D,20240610,000000,49.31,49.3699,49.19,49.305,15057,0
+FCAL.US,D,20240611,000000,49.29,49.4,49.26,49.27,6158,0
+FCAL.US,D,20240612,000000,49.28,49.64,49.28,49.48,11853,0
+FCAL.US,D,20240613,000000,49.66,49.75,49.56,49.66,238028,0
+FCAL.US,D,20240614,000000,49.73,49.77,49.5801,49.71,2514,0
+FCAL.US,D,20240617,000000,49.68,49.82,49.63,49.69,29568,0
+FCAL.US,D,20240618,000000,49.64,49.7859,49.64,49.68,6519,0
+FCAL.US,D,20240620,000000,49.81,49.819,49.65,49.72,27277,0
+FCAL.US,D,20240621,000000,49.82,49.82,49.67,49.8,2514,0
+FCAL.US,D,20240624,000000,49.82,49.83,49.65,49.81,12837,0
+FCAL.US,D,20240625,000000,49.9,49.9,49.67,49.83,5769,0
+FCAL.US,D,20240626,000000,49.85,49.85,49.5701,49.72,8094,0
+FCAL.US,D,20240627,000000,49.6,49.7299,49.51,49.51,7189,0
+FCAL.US,D,20240628,000000,49.65,49.65,49.39,49.52,9090,0
+FCAL.US,D,20240701,000000,49.51,49.51,49.19,49.43,23446,0
+FCAL.US,D,20240702,000000,49.41,49.45,49.25,49.34,24625,0
+FCAL.US,D,20240703,000000,49.4,49.52,49.4,49.44,7127,0
+FCAL.US,D,20240705,000000,49.62,49.62,49.4602,49.525,16746,0
+FCAL.US,D,20240708,000000,49.45,49.5911,49.4413,49.53,7020,0
+FCAL.US,D,20240709,000000,49.56,49.65,49.47,49.59,7404,0
+FCAL.US,D,20240710,000000,49.5,49.68,49.5,49.615,4289,0
+FCAL.US,D,20240711,000000,49.75,49.75,49.5601,49.67,15264,0
+FCAL.US,D,20240712,000000,49.87,49.87,49.61,49.74,3130,0
+FCAL.US,D,20240715,000000,49.68,49.7505,49.6201,49.7041,13608,0
+FCAL.US,D,20240716,000000,49.93,49.93,49.63,49.82,8395,0
+FCAL.US,D,20240717,000000,49.88,49.88,49.74,49.76,2432,0
+FCAL.US,D,20240718,000000,49.9,49.9,49.6809,49.77,17933,0
+FCAL.US,D,20240719,000000,49.89,49.89,49.6818,49.7708,13138,0
+FCAL.US,D,20240722,000000,49.8,49.84,49.69,49.75,23092,0
+FCAL.US,D,20240723,000000,49.82,49.82,49.63,49.63,2993,0
+FCAL.US,D,20240724,000000,49.63,49.71,49.491,49.5633,20806,0
+FCAL.US,D,20240725,000000,49.69,49.69,49.48,49.6,23740,0
+FCAL.US,D,20240726,000000,49.56,49.69,49.545,49.59,5410,0
+FCAL.US,D,20240729,000000,49.6,49.7499,49.57,49.65,123041,0
+FCAL.US,D,20240730,000000,49.7,49.7,49.52,49.645,96627,0
+FCAL.US,D,20240731,000000,49.89,49.89,49.65,49.74,34429,0
+FCAL.US,D,20240801,000000,49.87,49.9372,49.77,49.85,51018,0
+FCAL.US,D,20240802,000000,49.99,50.21,49.75,50.09,56365,0
+FCAL.US,D,20240805,000000,50.45,50.45,50.26,50.31,22857,0
+FCAL.US,D,20240806,000000,50.42,50.42,50.2,50.29,24653,0
+FCAL.US,D,20240807,000000,50.11,50.13,49.95,50.07,7362,0
+FCAL.US,D,20240808,000000,49.73,49.916,49.73,49.73,27063,0
+FCAL.US,D,20240809,000000,49.8,49.97,49.7841,49.87,10855,0
+FCAL.US,D,20240812,000000,49.9,49.9702,49.83,49.895,78050,0
+FCAL.US,D,20240813,000000,50.22,50.22,49.955,50,23175,0
+FCAL.US,D,20240814,000000,50.25,50.25,49.8801,50.12,15720,0
+FCAL.US,D,20240815,000000,50.16,50.16,49.8122,49.99,9783,0
+FCAL.US,D,20240816,000000,50.15,50.15,49.87,50.01,8410,0
+FCAL.US,D,20240819,000000,50.07,50.07,49.8001,50.04,8747,0
+FCAL.US,D,20240820,000000,50.08,50.08,49.8793,50.05,13531,0
+FCAL.US,D,20240821,000000,49.97,50.1,49.84,49.98,33194,0
+FCAL.US,D,20240822,000000,50,50,49.825,49.96,14984,0
+FCAL.US,D,20240823,000000,49.95,50.03,49.76,50,41087,0
+FCAL.US,D,20240826,000000,50.52,50.52,49.92,50.02,35012,0
+FCAL.US,D,20240827,000000,49.98,49.99,49.87,49.98,29627,0
+FCAL.US,D,20240828,000000,49.9799,49.9799,49.76,49.92,18336,0
+FCAL.US,D,20240829,000000,49.88,49.96,49.74,49.74,10033,0
+FCAL.US,D,20240830,000000,49.99,49.99,49.7797,49.97,6148,0
+FCAL.US,D,20240903,000000,50.05,50.05,49.89,49.95,12701,0
+FCAL.US,D,20240904,000000,49.95,50.07,49.89,49.94,35797,0
+FCAL.US,D,20240905,000000,50.1,50.15,49.96,50.14,26867,0
+FCAL.US,D,20240906,000000,50.2,50.21,50.01,50.1656,23711,0
+FCAL.US,D,20240909,000000,50.2,50.25,50.11,50.18,11222,0
+FCAL.US,D,20240910,000000,50.18,50.32,50.18,50.205,9843,0
+FCAL.US,D,20240911,000000,50.35,50.36,50.14,50.23,15237,0
+FCAL.US,D,20240912,000000,50.37,50.37,50.12,50.29,6183,0
+FCAL.US,D,20240913,000000,50.34,50.4,50.16,50.255,24725,0
+FCAL.US,D,20240916,000000,50.39,50.41,50.18,50.4,14672,0
+FCAL.US,D,20240917,000000,50.38,50.43,50.2,50.335,8437,0
+FCAL.US,D,20240918,000000,50.22,50.43,50.11,50.18,37429,0
+FCAL.US,D,20240919,000000,50.14,50.37,50.14,50.37,11316,0
+FCAL.US,D,20240920,000000,50.4,50.4,50.225,50.39,7414,0
+FCAL.US,D,20240923,000000,50.37,50.39,50.16,50.21,14791,0
+FCAL.US,D,20240924,000000,50.32,50.3999,50.21,50.38,17662,0
+FCAL.US,D,20240925,000000,50.34,50.399,50.1803,50.2,8933,0
+FCAL.US,D,20240926,000000,50.29,50.33,50.16,50.18,21366,0
+FCAL.US,D,20240927,000000,50.38,50.38,50.18,50.3,36026,0
+FCAL.US,D,20240930,000000,50.37,50.38,50.16,50.18,22702,0
+FCAL.US,D,20241001,000000,50.4,50.51,50.28,50.51,20915,0
+FCAL.US,D,20241002,000000,50.5,50.51,50.25,50.405,30016,0
+FCAL.US,D,20241003,000000,50.5,50.5,50.37,50.48,11211,0
+FCAL.US,D,20241004,000000,50.37,50.37,50.08,50.195,19158,0
+FCAL.US,D,20241007,000000,50.26,50.28,50,50.09,25690,0
+FCAL.US,D,20241008,000000,50.18,50.21,49.98,50.11,25652,0
+FCAL.US,D,20241009,000000,50.06,50.08,49.84,49.84,11112,0
+FCAL.US,D,20241010,000000,50.05,50.1012,49.88,50.1,9147,0
+FCAL.US,D,20241011,000000,50.09,50.09,49.88,50.02,12371,0
+FCAL.US,D,20241014,000000,50.02,50.11,49.83,49.995,30286,0
+FCAL.US,D,20241015,000000,50.04,50.13,50.0248,50.09,15398,0
+FCAL.US,D,20241016,000000,50.21,50.21,49.97,50.17,19502,0
+FCAL.US,D,20241017,000000,50.14,50.1514,50.03,50.095,14700,0
+FCAL.US,D,20241018,000000,50.24,50.24,50.1,50.13,35179,0
+FCAL.US,D,20241021,000000,50.14,50.17,49.94,50.0131,15543,0
+FCAL.US,D,20241022,000000,50.01,50.01,49.67,49.7415,20149,0
+FCAL.US,D,20241023,000000,49.66,49.66,49.2455,49.31,11003,0
+FCAL.US,D,20241024,000000,49.91,49.91,49.26,49.43,46563,0
+FCAL.US,D,20241025,000000,49.7,49.7,49.53,49.55,38073,0
+FCAL.US,D,20241028,000000,49.62,49.6498,49.5,49.61,6922,0
+FCAL.US,D,20241029,000000,49.47,49.595,49.39,49.52,22196,0
+FCAL.US,D,20241030,000000,49.64,49.64,49.4101,49.6,8718,0
+FCAL.US,D,20241031,000000,49.63,49.63,49.466,49.61,4688,0
+FCAL.US,D,20241101,000000,49.65,49.6664,49.48,49.62,18479,0
+FCAL.US,D,20241104,000000,49.61,49.75,49.6,49.75,18982,0
+FCAL.US,D,20241105,000000,49.65,49.7799,49.62,49.62,15916,0
+FCAL.US,D,20241106,000000,49.07,49.3393,49.07,49.3,10788,0
+FCAL.US,D,20241107,000000,49.51,49.53,49.2507,49.45,18191,0
+FCAL.US,D,20241108,000000,49.55,49.77,49.55,49.77,17508,0
+FCAL.US,D,20241111,000000,49.77,49.7884,49.64,49.725,5587,0
+FCAL.US,D,20241112,000000,49.75,49.75,49.64,49.695,8691,0
+FCAL.US,D,20241113,000000,49.74,49.75,49.67,49.74,12177,0
+FCAL.US,D,20241114,000000,49.75,49.85,49.7,49.85,17040,0
+FCAL.US,D,20241115,000000,49.79,49.87,49.7226,49.75,12853,0
+FCAL.US,D,20241118,000000,49.75,49.87,49.7476,49.78,9097,0
+FCAL.US,D,20241119,000000,49.67,49.8906,49.67,49.8,11350,0
+FCAL.US,D,20241120,000000,49.94,49.94,49.7902,49.93,13973,0
+FCAL.US,D,20241121,000000,49.83,49.92,49.75,49.91,17957,0
+FCAL.US,D,20241122,000000,49.94,49.94,49.68,49.74,13119,0
+FCAL.US,D,20241125,000000,49.81,49.9791,49.8,49.935,14154,0
+FCAL.US,D,20241126,000000,49.86,50.01,49.86,50.01,6063,0
+FCAL.US,D,20241127,000000,50.1,50.11,49.96,50.1,8844,0
+FCAL.US,D,20241129,000000,50.27,50.27,50.045,50.21,2276,0
+FCAL.US,D,20241202,000000,50.34,50.34,50.1601,50.3,15256,0
+FCAL.US,D,20241203,000000,50.29,50.3694,50.245,50.305,73219,0
+FCAL.US,D,20241204,000000,50.42,50.42,50.22,50.4,35692,0
+FCAL.US,D,20241205,000000,50.49,50.49,50.279,50.36,8023,0
+FCAL.US,D,20241206,000000,50.54,50.54,50.2842,50.43,24920,0
+FCAL.US,D,20241209,000000,50.49,50.49,50.2701,50.42,20519,0
+FCAL.US,D,20241210,000000,50.15,50.3798,50.15,50.37,11053,0
+FCAL.US,D,20241211,000000,50.41,50.41,50.18,50.33,16975,0
+FCAL.US,D,20241212,000000,50.26,50.26,50,50,35001,0
+FCAL.US,D,20241213,000000,49.99,50,49.76,49.94,27277,0
+FCAL.US,D,20241216,000000,49.82,49.86,49.64,49.66,23527,0
+FCAL.US,D,20241217,000000,49.66,49.8199,49.56,49.71,24316,0
+FCAL.US,D,20241218,000000,49.94,49.94,49.3803,49.59,52207,0
+FCAL.US,D,20241219,000000,49.57,49.57,48.88,49.21,15266,0
+FCAL.US,D,20241220,000000,49.09,49.3099,49.08,49.2,99589,0
+FCAL.US,D,20241223,000000,49.41,49.41,49.1522,49.34,137522,0
+FCAL.US,D,20241224,000000,49.36,49.36,49.0545,49.34,7864,0
+FCAL.US,D,20241226,000000,49.4,49.4,48.9913,49.31,66086,0
+FCAL.US,D,20241227,000000,49.43,49.43,49.21,49.32,29674,0
+FCAL.US,D,20241230,000000,48.26,49.38,48.26,49.36,93964,0
+FCAL.US,D,20241231,000000,49.45,49.45,49.09,49.37,38446,0
+FCAL.US,D,20250102,000000,49.55,49.55,49.27,49.44,32824,0
+FCAL.US,D,20250103,000000,49.33,49.48,49.3212,49.405,28827,0
+FCAL.US,D,20250106,000000,49.41,49.49,49.34,49.42,21478,0
+FCAL.US,D,20250107,000000,49.65,49.65,49.3106,49.39,13918,0
+FCAL.US,D,20250108,000000,49.52,49.52,49.16,49.28,15311,0
+FCAL.US,D,20250110,000000,49.2,49.2,48.9987,49.115,9252,0
+FCAL.US,D,20250113,000000,49.81,49.81,48.88,48.925,34651,0
+FCAL.US,D,20250114,000000,49.11,49.11,48.8,48.84,10896,0
+FCAL.US,D,20250115,000000,49.14,49.1499,49,49.07,9689,0
+FCAL.US,D,20250116,000000,49.07,49.18,48.99,49.1,14592,0
+FCAL.US,D,20250117,000000,49.23,49.3198,49.11,49.3,18902,0
+FCAL.US,D,20250121,000000,49.4099,49.4287,49.2101,49.33,52628,0
+FCAL.US,D,20250122,000000,49.09,49.3894,49.09,49.27,8512,0
+FCAL.US,D,20250123,000000,49.36,49.36,49.05,49.14,26953,0
+FCAL.US,D,20250124,000000,49.09,49.15,49.07,49.08,1830,0
+FCAL.US,D,20250127,000000,49.42,49.44,49.24,49.44,21064,0
+FCAL.US,D,20250128,000000,49.47,49.47,49.2316,49.44,26680,0
+FCAL.US,D,20250129,000000,49.31,49.43,49.21,49.42,31461,0
+FCAL.US,D,20250130,000000,49.39,49.46,49.2608,49.27,7642,0
+FCAL.US,D,20250131,000000,49.35,49.44,49.23,49.29,20053,0
+FCAL.US,D,20250203,000000,49.415,49.4926,49.27,49.385,13666,0
+FCAL.US,D,20250204,000000,49.34,49.4789,49.2723,49.32,110048,0
+FCAL.US,D,20250205,000000,49.53,49.61,49.448,49.55,10709,0
+FCAL.US,D,20250206,000000,49.57,49.6799,49.49,49.67,15242,0
+FCAL.US,D,20250207,000000,49.45,49.62,49.4121,49.52,6162,0
+FCAL.US,D,20250210,000000,49.58,49.63,49.52,49.63,3179,0
+FCAL.US,D,20250211,000000,49.58,49.58,49.37,49.475,10673,0
+FCAL.US,D,20250212,000000,49.27,49.3616,49.12,49.12,9642,0
+FCAL.US,D,20250213,000000,49.08,49.3499,49.08,49.22,12000,0
+FCAL.US,D,20250214,000000,49.22,49.4699,49.22,49.29,14570,0
+FCAL.US,D,20250218,000000,49.41,49.46,49.29,49.32,25157,0
+FCAL.US,D,20250219,000000,49.27,49.4997,49.27,49.33,6089,0
+FCAL.US,D,20250220,000000,49.46,49.56,49.3404,49.55,17719,0
+FCAL.US,D,20250221,000000,49.29,49.4,49.23,49.31,10592,0
+FCAL.US,D,20250224,000000,49.14,49.53,49.14,49.39,15304,0
+FCAL.US,D,20250225,000000,49.57,49.709,49.45,49.63,12213,0
+FCAL.US,D,20250226,000000,49.73,49.75,49.615,49.7,4897,0
+FCAL.US,D,20250227,000000,49.64,49.73,49.49,49.73,6825,0
+FCAL.US,D,20250228,000000,49.74,49.779,49.54,49.56,38088,0
+FCAL.US,D,20250303,000000,50.11,50.11,49.52,49.75,8969,0
+FCAL.US,D,20250304,000000,49.94,49.94,49.55,49.76,5452,0
+FCAL.US,D,20250305,000000,49.76,49.76,49.46,49.585,13639,0
+FCAL.US,D,20250306,000000,49.57,49.6244,49.28,49.28,9910,0
+FCAL.US,D,20250307,000000,49.26,49.54,49.26,49.48,6408,0
+FCAL.US,D,20250310,000000,49.49,49.58,49.36,49.36,21630,0
+FCAL.US,D,20250311,000000,49.61,49.61,49.29,49.47,13348,0
+FCAL.US,D,20250312,000000,49.49,49.49,49.08,49.29,11599,0
+FCAL.US,D,20250313,000000,49.27,49.27,49.04,49.22,10154,0
+FCAL.US,D,20250314,000000,49.28,49.28,48.99,49.15,33201,0
+FCAL.US,D,20250317,000000,49.3,49.3,48.99,49.18,15534,0
+FCAL.US,D,20250318,000000,49.1,49.24,49.01,49.01,6240,0
+FCAL.US,D,20250319,000000,49.16,49.16,48.86,49,25504,0
+FCAL.US,D,20250320,000000,48.85,49.25,48.85,49.22,10987,0
+FCAL.US,D,20250321,000000,49.26,49.34,49.1034,49.28,9028,0
+FCAL.US,D,20250324,000000,49.35,49.35,48.76,49.15,13007,0
+FCAL.US,D,20250325,000000,49.15,49.156,48.73,49.04,14407,0
+FCAL.US,D,20250326,000000,49.01,49.01,48.285,48.79,8594,0
+FCAL.US,D,20250327,000000,48.7,48.76,48.2005,48.68,6841,0
+FCAL.US,D,20250328,000000,48.43,48.749,48.43,48.53,5327,0
+FCAL.US,D,20250331,000000,48.39,48.85,48.24,48.54,9839,0
+FCAL.US,D,20250401,000000,48.89,48.96,48.8101,48.96,13325,0
+FCAL.US,D,20250402,000000,48.98,49.02,48.57,48.69,54006,0
+FCAL.US,D,20250403,000000,49.32,49.32,48.75,49.02,24666,0
+FCAL.US,D,20250404,000000,49.29,49.57,48.885,49.3,44972,0
+FCAL.US,D,20250407,000000,49.29,49.355,48.24,48.53,11589,0
+FCAL.US,D,20250408,000000,48.1,48.24,47.42,47.51,33586,0
+FCAL.US,D,20250409,000000,47.31,47.77,46.54,47.18,41671,0
+FCAL.US,D,20250410,000000,47.25,48.54,47.25,47.58,24313,0
+FCAL.US,D,20250411,000000,48.02,48.07,46.44,47.88,33516,0
+FCAL.US,D,20250414,000000,48.27,48.36,47.18,48.17,46173,0
+FCAL.US,D,20250415,000000,47.91,48.4299,47.5701,47.8,7785,0
+FCAL.US,D,20250416,000000,47.82,48.55,47.51,48.05,11370,0
+FCAL.US,D,20250417,000000,47.6801,48.5809,47.6001,48.08,12553,0
+FCAL.US,D,20250421,000000,48.26,48.31,47.44,47.8,10894,0
+FCAL.US,D,20250422,000000,47.92,47.96,47.2301,47.49,42061,0
+FCAL.US,D,20250423,000000,48.02,48.1999,47.38,47.69,34415,0
+FCAL.US,D,20250424,000000,48.09,48.22,47.3305,48.14,23899,0
+FCAL.US,D,20250425,000000,48.21,48.3183,47.8,48.21,12451,0
+FCAL.US,D,20250428,000000,48.18,48.3,47.8001,48.05,28555,0
+FCAL.US,D,20250429,000000,48.24,48.36,47.8,48.14,249967,0
+FCAL.US,D,20250430,000000,48.09,48.4091,47.8,48.28,12354,0
+FCAL.US,D,20250501,000000,48.25,48.3,48.07,48.17,19731,0
+FCAL.US,D,20250502,000000,48.08,48.15,48.0005,48.13,14596,0
+FCAL.US,D,20250505,000000,48.12,48.12,48.01,48.07,13466,0
+FCAL.US,D,20250506,000000,48.19,48.19,48.02,48.14,37490,0
+FCAL.US,D,20250507,000000,48.09,48.24,48,48.12,54545,0
+FCAL.US,D,20250508,000000,48.2,48.21,48.11,48.18,15410,0
+FCAL.US,D,20250509,000000,48.23,48.23,48.1,48.19,43110,0
+FCAL.US,D,20250512,000000,48.12,48.15,48.06,48.15,14482,0
+FCAL.US,D,20250513,000000,48.14,48.21,48.06,48.21,22745,0
+FCAL.US,D,20250514,000000,48.28,48.28,47.94,48.0762,18339,0
+FCAL.US,D,20250515,000000,48.07,48.21,47.99,48.2,47578,0
+FCAL.US,D,20250516,000000,48.16,48.26,48.05,48.11,28274,0
+FCAL.US,D,20250519,000000,47.98,48.24,47.95,48.2,23306,0
+FCAL.US,D,20250520,000000,48.03,48.17,48.0204,48.14,25382,0
+FCAL.US,D,20250521,000000,48.01,48.0295,47.78,47.87,15412,0
+FCAL.US,D,20250522,000000,47.69,47.799,47.67,47.7,10943,0
+FCAL.US,D,20250523,000000,47.74,47.89,47.74,47.81,18764,0
+FCAL.US,D,20250527,000000,47.99,47.99,47.7815,47.96,23719,0
+FCAL.US,D,20250528,000000,47.99,47.99,47.8201,47.94,18336,0
+FCAL.US,D,20250529,000000,47.87,48.06,47.8644,47.93,16680,0
+FCAL.US,D,20250530,000000,47.96,47.97,47.8566,47.95,16450,0
+FCAL.US,D,20250602,000000,47.95,47.9697,47.8,47.84,29167,0
+FCAL.US,D,20250603,000000,47.76,47.83,47.69,47.83,12822,0
+FCAL.US,D,20250604,000000,47.96,48.1,47.79,47.97,27581,0
+FCAL.US,D,20250605,000000,47.97,47.97,47.85,47.9003,16797,0
+FCAL.US,D,20250606,000000,47.92,47.92,47.77,47.82,23610,0
+FCAL.US,D,20250609,000000,47.99,47.99,47.84,47.84,13963,0
+FCAL.US,D,20250610,000000,47.92,47.92,47.7824,47.845,6461,0
+FCAL.US,D,20250611,000000,47.78,47.92,47.78,47.85,53204,0
+FCAL.US,D,20250612,000000,47.86,48.04,47.86,47.975,6075,0
+FCAL.US,D,20250613,000000,47.98,48.01,47.9,47.955,8075,0
+FCAL.US,D,20250616,000000,48.04,48.04,47.82,47.9,21637,0
+FCAL.US,D,20250617,000000,47.96,48.04,47.91,47.9799,46177,0
+FCAL.US,D,20250618,000000,47.97,48.05,47.91,47.91,11519,0
+FCAL.US,D,20250620,000000,47.89,48.05,47.89,48.04,19164,0
+FCAL.US,D,20250623,000000,48.04,48.09,47.96,47.98,53002,0
+FCAL.US,D,20250624,000000,48.02,48.0599,47.95,48.005,9618,0
+FCAL.US,D,20250625,000000,48.06,48.06,48.03,48.06,6311,0
+FCAL.US,D,20250626,000000,47.95,48.02,47.86,47.92,14507,0
+FCAL.US,D,20250627,000000,47.81,47.96,47.81,47.85,58494,0
+FCAL.US,D,20250630,000000,47.97,48.16,47.85,47.97,44971,0
+FCAL.US,D,20250701,000000,47.93,48.01,47.92,47.99,6484,0
+FCAL.US,D,20250702,000000,47.93,48.0618,47.9,47.97,7043,0
+FCAL.US,D,20250703,000000,47.98,48.0794,47.89,47.955,9178,0
+FCAL.US,D,20250707,000000,48.01,48.05,47.94,47.98,20545,0
+FCAL.US,D,20250708,000000,47.98,48.07,47.9,47.94,27746,0
+FCAL.US,D,20250709,000000,47.96,48.0408,47.9,47.93,18864,0
+FCAL.US,D,20250710,000000,47.92,48.025,47.92,47.93,6913,0
+FCAL.US,D,20250711,000000,47.91,48,47.83,47.85,38069,0
+FCAL.US,D,20250714,000000,47.85,47.93,47.83,47.86,22892,0
+FCAL.US,D,20250715,000000,47.87,47.92,47.74,47.79,12232,0
+FCAL.US,D,20250716,000000,47.69,47.82,47.67,47.67,25134,0
+FCAL.US,D,20250717,000000,47.66,47.67,47.5409,47.595,1804177,0
+FCAL.US,D,20250718,000000,47.49,47.57,47.42,47.485,11997,0
+FCAL.US,D,20250721,000000,47.46,47.63,47.46,47.5949,26414,0
+FCAL.US,D,20250722,000000,47.53,47.53,47.39,47.4465,6032,0
+FCAL.US,D,20250723,000000,47.35,47.4888,47.35,47.44,10615,0
+FCAL.US,D,20250724,000000,47.4,47.49,47.4,47.455,9510,0
+FCAL.US,D,20250725,000000,47.45,47.5233,47.45,47.48,10376,0
+FCAL.US,D,20250728,000000,47.48,47.549,47.42,47.44,11548,0
+FCAL.US,D,20250729,000000,47.43,47.61,47.43,47.5426,76304,0
+FCAL.US,D,20250730,000000,47.58,47.64,47.43,47.5128,23107,0
+FCAL.US,D,20250731,000000,47.54,47.64,47.52,47.565,11492,0
+FCAL.US,D,20250801,000000,47.63,47.85,47.63,47.75,23426,0
+FCAL.US,D,20250804,000000,47.71,47.831,47.7,47.76,10653,0
+FCAL.US,D,20250805,000000,47.81,47.8878,47.78,47.82,10109,0
+FCAL.US,D,20250806,000000,47.77,47.8487,47.7203,47.785,10341,0
+FCAL.US,D,20250807,000000,47.72,47.8599,47.691,47.745,14259,0
+FCAL.US,D,20250808,000000,47.82,47.8489,47.73,47.805,18121,0
+FCAL.US,D,20250811,000000,47.83,47.8799,47.75,47.83,9846,0
+FCAL.US,D,20250812,000000,47.8,47.87,47.75,47.825,30726,0
+FCAL.US,D,20250813,000000,47.77,47.87,47.7699,47.82,11151,0
+FCAL.US,D,20250814,000000,47.89,47.89,47.7811,47.83,11629,0
+FCAL.US,D,20250815,000000,47.77,47.88,47.75,47.805,18706,0
+FCAL.US,D,20250818,000000,47.88,47.88,47.72,47.78,30947,0
+FCAL.US,D,20250819,000000,47.72,47.84,47.66,47.78,36759,0
+FCAL.US,D,20250820,000000,47.73,47.8038,47.7,47.755,12405,0
+FCAL.US,D,20250821,000000,47.58,47.68,47.55,47.59,24742,0
+FCAL.US,D,20250822,000000,47.68,47.7952,47.661,47.745,18889,0
+FCAL.US,D,20250825,000000,47.75,47.76,47.636,47.7,29639,0
+FCAL.US,D,20250826,000000,47.63,47.75,47.63,47.695,17387,0
+FCAL.US,D,20250827,000000,47.75,47.75,47.6,47.695,39058,0
+FCAL.US,D,20250828,000000,47.72,47.8375,47.67,47.745,24008,0
+FCAL.US,D,20250829,000000,47.79,47.83,47.7,47.765,37781,0
+FCAL.US,D,20250902,000000,47.81,47.81,47.65,47.705,33884,0
+FCAL.US,D,20250903,000000,47.76,47.84,47.72,47.775,16313,0
+FCAL.US,D,20250904,000000,47.89,47.95,47.8201,47.95,46569,0
+FCAL.US,D,20250905,000000,48.06,48.2299,48.06,48.1758,15456,0
+FCAL.US,D,20250908,000000,48.34,48.48,48.29,48.445,19588,0
+FCAL.US,D,20250909,000000,48.49,48.52,48.39,48.455,39445,0
+FCAL.US,D,20250910,000000,48.43,48.7,48.4,48.645,18408,0
+FCAL.US,D,20250911,000000,48.73,48.83,48.73,48.82,200178,0
+FCAL.US,D,20250912,000000,48.82,48.825753,48.73,48.785,26851,0
+FCAL.US,D,20250915,000000,48.87,48.99,48.7695,48.88,51852,0
+FCAL.US,D,20250916,000000,48.92,48.9499,48.8401,48.895,7503,0
+FCAL.US,D,20250917,000000,48.98,49.03,48.93,48.99,16062,0
+FCAL.US,D,20250918,000000,49.01,49.01,48.87,48.93,32529,0
+FCAL.US,D,20250919,000000,48.9,48.97,48.86,48.91,4906,0
+FCAL.US,D,20250922,000000,49.03,49.03,48.8904,48.93,14721,0
+FCAL.US,D,20250923,000000,48.94,48.98,48.8201,48.885,16053,0
+FCAL.US,D,20250924,000000,48.93,48.93,48.79,48.835,7234,0
+FCAL.US,D,20250925,000000,48.76,48.76,48.54,48.56,36925,0
+FCAL.US,D,20250926,000000,48.62,48.73,48.62,48.67,15158,0
+FCAL.US,D,20250929,000000,48.6,48.86,48.6,48.795,24305,0
+FCAL.US,D,20250930,000000,48.75,48.83,48.705,48.77,17110,0
+FCAL.US,D,20251001,000000,48.77,48.88,48.75,48.86,49015,0
+FCAL.US,D,20251002,000000,48.81,48.81,48.65,48.76,10756,0
+FCAL.US,D,20251003,000000,48.86,48.91,48.78,48.845,58550,0
+FCAL.US,D,20251006,000000,48.89,48.89,48.75,48.835,12622,0
+FCAL.US,D,20251007,000000,48.83,48.94,48.82,48.915,12553,0
+FCAL.US,D,20251008,000000,48.99,49.003,48.9,48.95,13137,0
+FCAL.US,D,20251009,000000,48.97,48.975,48.85,48.925,12235,0
+FCAL.US,D,20251010,000000,49.02,49.0799,48.94,49.025,7231,0
+FCAL.US,D,20251013,000000,49.33,49.33,49.0414,49.115,21661,0
+FCAL.US,D,20251014,000000,49.16,49.23,49.0574,49.165,9137,0
+FCAL.US,D,20251015,000000,49.21,49.26,49.0718,49.185,8632,0
+FCAL.US,D,20251016,000000,49.29,49.3799,49.2001,49.29,13374,0
+FCAL.US,D,20251017,000000,49.37,49.37,49.295,49.295,13272,0
+FCAL.US,D,20251020,000000,49.37,49.44,49.36,49.385,4262,0
+FCAL.US,D,20251021,000000,49.32,49.349,49.17,49.31,30715,0
+FCAL.US,D,20251022,000000,49.39,49.41,49.25,49.335,14935,0
+FCAL.US,D,20251023,000000,49.38,49.39,49.345,49.345,3637,0
+FCAL.US,D,20251024,000000,49.35,49.43,49.26,49.365,20603,0
+FCAL.US,D,20251027,000000,49.24,49.41,49.24,49.345,23621,0
+FCAL.US,D,20251028,000000,49.29,49.4052,49.26,49.355,10411,0
+FCAL.US,D,20251029,000000,49.4,49.42,49.3,49.36,16518,0
+FCAL.US,D,20251030,000000,49.4,49.4,49.15,49.3,8943,0
+FCAL.US,D,20251031,000000,49.36,49.38,49.2111,49.295,10475,0
+FCAL.US,D,20251103,000000,49.28,49.33,49.1701,49.255,11728,0
+FCAL.US,D,20251104,000000,49.3,49.4,49.2101,49.35,16547,0
+FCAL.US,D,20251105,000000,49.29,49.35,49.2112,49.27,7357,0
+FCAL.US,D,20251106,000000,49.35,49.37,49.2701,49.33,6570,0
+FCAL.US,D,20251107,000000,49.3981,49.4,49.3,49.37,5167,0
+FCAL.US,D,20251110,000000,49.43,49.4395,49.2701,49.375,11031,0
+FCAL.US,D,20251111,000000,49.44,49.51,49.2954,49.48,3104,0
+FCAL.US,D,20251112,000000,49.49,49.51,49.36,49.435,13136,0
+FCAL.US,D,20251113,000000,49.2818,49.47,49.2801,49.395,4170,0
+FCAL.US,D,20251114,000000,49.51,49.51,49.32,49.36,10343,0
+FCAL.US,D,20251117,000000,49.5,49.5,49.35,49.425,22337,0
+FCAL.US,D,20251118,000000,49.42,49.5,49.42,49.46,12922,0
+FCAL.US,D,20251119,000000,49.39,49.5,49.39,49.445,18923,0
+FCAL.US,D,20251120,000000,49.48,49.5,49.39,49.47,11385,0
+FCAL.US,D,20251121,000000,49.35,49.38,49.24,49.34,13755,0
+FCAL.US,D,20251124,000000,49.35,49.36,49.2001,49.325,15047,0
+FCAL.US,D,20251125,000000,49.36,49.3799,49.2401,49.29,37082,0
+FCAL.US,D,20251126,000000,49.2,49.43,49.2,49.355,13630,0
+FCAL.US,D,20251128,000000,49.41,49.44,49.2778,49.365,3325,0
+FCAL.US,D,20251201,000000,49.34,49.345,49.2,49.275,7214,0
+FCAL.US,D,20251202,000000,49.35,49.35,49.245,49.245,22414,0
+FCAL.US,D,20251203,000000,49.19,49.32,49.16,49.245,12709,0
+FCAL.US,D,20251204,000000,49.14,49.29,49.14,49.22,13656,0
+FCAL.US,D,20251205,000000,49.15,49.28,49.15,49.22,8536,0
+FCAL.US,D,20251208,000000,49.15,49.25,49.15,49.195,11709,0
+FCAL.US,D,20251209,000000,49.25,49.2685,49.12,49.18,7580,0
+FCAL.US,D,20251210,000000,49.19,49.3,49.0932,49.21,80531,0
+FCAL.US,D,20251211,000000,49.31,49.32,49.215,49.27,14463,0
+FCAL.US,D,20251212,000000,49.18,49.18,48.97,49.1,27238,0
+FCAL.US,D,20251215,000000,49.14,49.2,49.02,49.03,78874,0
+FCAL.US,D,20251216,000000,49.07,49.2,49.07,49.2,27189,0
+FCAL.US,D,20251217,000000,49.16,49.2399,49.12,49.15,28062,0
+FCAL.US,D,20251218,000000,49.25,49.29,49.11,49.225,16470,0
+FCAL.US,D,20251219,000000,49.27,49.28,49.1601,49.22,25915,0
+FCAL.US,D,20251222,000000,49.28,49.28,49.16,49.22,33325,0
+FCAL.US,D,20251223,000000,49.27,49.2899,49.16,49.205,14839,0
+FCAL.US,D,20251224,000000,49.27,49.29,49.19,49.2474,19924,0
+FCAL.US,D,20251226,000000,49.3,49.3,49.2,49.255,29949,0
+FCAL.US,D,20251229,000000,49.3,49.3199,49.22,49.26,27682,0
+FCAL.US,D,20251230,000000,49.31,49.31,49.2,49.26,23754,0
+FCAL.US,D,20251231,000000,49.28,49.37,49.245,49.3071,29602,0
+FCAL.US,D,20260102,000000,49.35,49.38,49.32,49.33,7506,0
+FCAL.US,D,20260105,000000,49.33,49.41,49.2801,49.3747,69590,0
+FCAL.US,D,20260106,000000,49.39,49.41,49.3194,49.36,14455,0
+FCAL.US,D,20260107,000000,49.56,49.56,49.4022,49.51,6774,0
+FCAL.US,D,20260108,000000,49.57,49.57,49.4423,49.55,7456,0
+FCAL.US,D,20260109,000000,49.55,49.58,49.4601,49.58,16373,0
+FCAL.US,D,20260112,000000,49.65,49.65,49.511,49.52,7837,0
+FCAL.US,D,20260113,000000,49.66,49.66,49.53,49.58,23918,0
+FCAL.US,D,20260114,000000,49.59,49.65,49.5205,49.63,10562,0
+FCAL.US,D,20260115,000000,49.64,49.66,49.5849,49.64,24779,0
+FCAL.US,D,20260116,000000,49.59,49.7,49.59,49.6474,20148,0
+FCAL.US,D,20260120,000000,49.67,49.67,49.43,49.53,20638,0
+FCAL.US,D,20260121,000000,49.37,49.38,49.2557,49.365,17846,0
+FCAL.US,D,20260122,000000,49.3,49.4,49.3,49.355,20370,0
+FCAL.US,D,20260123,000000,49.41,49.45,49.326,49.44,24292,0
+FCAL.US,D,20260126,000000,49.44,49.45,49.3494,49.3991,37072,0
+FCAL.US,D,20260127,000000,49.41,49.48,49.385,49.42,10670,0
+FCAL.US,D,20260128,000000,49.48,49.5,49.4317,49.45,15769,0
+FCAL.US,D,20260129,000000,49.45,49.53,49.45,49.4775,17444,0
+FCAL.US,D,20260130,000000,49.52,49.57,49.52,49.55,16062,0
+FCAL.US,D,20260202,000000,49.57,49.635,49.55,49.6186,27835,0
+FCAL.US,D,20260203,000000,49.6,49.61,49.5486,49.57,8302,0
+FCAL.US,D,20260204,000000,49.61,49.67,49.5249,49.645,13055,0
+FCAL.US,D,20260205,000000,49.67,49.76,49.67,49.745,18675,0
+FCAL.US,D,20260206,000000,49.76,49.7799,49.71,49.735,22104,0
+FCAL.US,D,20260209,000000,49.77,49.8,49.71,49.755,10148,0
+FCAL.US,D,20260210,000000,49.8,49.88,49.74,49.805,45892,0
+FCAL.US,D,20260211,000000,49.8,49.82,49.7001,49.77,19451,0
+FCAL.US,D,20260212,000000,49.85,49.92,49.82,49.885,3962,0
+FCAL.US,D,20260213,000000,49.9,49.98,49.9,49.97,18814,0
+FCAL.US,D,20260217,000000,49.98,50.0799,49.975,49.975,28625,0
+FCAL.US,D,20260218,000000,49.92,50.009,49.86,49.975,8015,0
diff --git a/daily/us/nasdaq etfs/fdif.us.txt b/daily/us/nasdaq etfs/fdif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..716cfbdd2104f974121fa9bb00c79648f23bfbb1
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdif.us.txt	
@@ -0,0 +1,668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDIF.US,D,20230622,000000,24.47,24.6558,24.43,24.6558,21192,0
+FDIF.US,D,20230623,000000,24.24,24.4789,24.24,24.3897,16704,0
+FDIF.US,D,20230626,000000,24.51,24.51,24.191,24.26,8458,0
+FDIF.US,D,20230627,000000,24.25,24.55,24.25,24.55,8846,0
+FDIF.US,D,20230628,000000,24.47,24.6699,24.47,24.61,10984,0
+FDIF.US,D,20230629,000000,24.66,24.72,24.55,24.6,7117,0
+FDIF.US,D,20230630,000000,24.68,24.99,24.68,24.911,5906,0
+FDIF.US,D,20230703,000000,24.57,24.93,24.54,24.76,11545,0
+FDIF.US,D,20230705,000000,24.54,24.79,24.54,24.67,11519,0
+FDIF.US,D,20230706,000000,24.5,24.5,24.17,24.35,8173,0
+FDIF.US,D,20230707,000000,24.34,24.65,24.34,24.435,6875,0
+FDIF.US,D,20230710,000000,24.43,24.7,24.43,24.6185,17159,0
+FDIF.US,D,20230711,000000,24.6,24.9479,24.6,24.9479,4594,0
+FDIF.US,D,20230712,000000,25.1,25.21,25.1,25.21,15404,0
+FDIF.US,D,20230713,000000,25.24,25.61,25.24,25.61,19380,0
+FDIF.US,D,20230714,000000,25.56,25.7037,25.47,25.4953,10052,0
+FDIF.US,D,20230717,000000,25.5,25.7699,25.5,25.755,11954,0
+FDIF.US,D,20230718,000000,25.62,25.93,25.62,25.93,12166,0
+FDIF.US,D,20230719,000000,25.91,26.09,25.8655,25.93,5596,0
+FDIF.US,D,20230720,000000,25.61,25.73,25.34,25.4139,9146,0
+FDIF.US,D,20230721,000000,25.555,25.555,25.3801,25.425,20112,0
+FDIF.US,D,20230724,000000,25.42,25.4286,25.321,25.3662,8096,0
+FDIF.US,D,20230725,000000,25.33,25.5499,25.33,25.4777,14189,0
+FDIF.US,D,20230726,000000,25.33,25.4199,25.25,25.36,8398,0
+FDIF.US,D,20230727,000000,25.52,25.6,25.15,25.15,9227,0
+FDIF.US,D,20230728,000000,25.12,25.5699,25.12,25.5,26451,0
+FDIF.US,D,20230731,000000,25.46,25.6499,25.46,25.5847,9534,0
+FDIF.US,D,20230801,000000,25.44,25.52,25.425,25.49,3432,0
+FDIF.US,D,20230802,000000,25.25,25.25,24.83,24.86,26660,0
+FDIF.US,D,20230803,000000,24.76,24.92,24.55,24.83,8045,0
+FDIF.US,D,20230804,000000,24.91,25.05,24.71,24.72,6883,0
+FDIF.US,D,20230807,000000,24.83,24.86,24.759,24.84,4788,0
+FDIF.US,D,20230808,000000,24.59,24.59,24.379,24.55,6074,0
+FDIF.US,D,20230809,000000,24.48,24.48,24.2001,24.25,6031,0
+FDIF.US,D,20230810,000000,24.35,24.65,24.23,24.3248,15377,0
+FDIF.US,D,20230811,000000,24.08,24.23,24.06,24.12,3799,0
+FDIF.US,D,20230814,000000,23.98,24.29,23.98,24.2846,9875,0
+FDIF.US,D,20230815,000000,24.1,24.1,23.93,23.96,11383,0
+FDIF.US,D,20230816,000000,23.9,24.0517,23.82,23.82,7551,0
+FDIF.US,D,20230817,000000,23.63,23.6361,23.4,23.4,1857,0
+FDIF.US,D,20230818,000000,23.13,23.44,23.13,23.3769,7781,0
+FDIF.US,D,20230821,000000,23.4,23.5579,23.3002,23.5579,7332,0
+FDIF.US,D,20230822,000000,23.58,23.58,23.455,23.4771,4967,0
+FDIF.US,D,20230823,000000,23.755,23.86,23.7401,23.82,4539,0
+FDIF.US,D,20230824,000000,23.82,23.82,23.39,23.39,14055,0
+FDIF.US,D,20230825,000000,23.5593,23.63,23.28,23.53,16372,0
+FDIF.US,D,20230828,000000,23.62,23.82,23.62,23.73,13561,0
+FDIF.US,D,20230829,000000,23.7,24.21,23.7,24.1872,8786,0
+FDIF.US,D,20230830,000000,24.19,24.39,24.19,24.35,5952,0
+FDIF.US,D,20230831,000000,24.4617,24.5319,24.39,24.39,4894,0
+FDIF.US,D,20230901,000000,24.43,24.575,24.43,24.48,12279,0
+FDIF.US,D,20230905,000000,24.37,24.49,24.36,24.38,18513,0
+FDIF.US,D,20230906,000000,24.29,24.29,24.161,24.255,7238,0
+FDIF.US,D,20230907,000000,23.97,24.0921,23.9209,24.08,11459,0
+FDIF.US,D,20230908,000000,24.04,24.0855,23.94,23.94,4309,0
+FDIF.US,D,20230911,000000,24,24.2,24,24.14,17918,0
+FDIF.US,D,20230912,000000,24.06,24.0962,23.92,23.92,5583,0
+FDIF.US,D,20230913,000000,23.87,23.95,23.83,23.8962,6574,0
+FDIF.US,D,20230914,000000,23.93,24.0491,23.9103,23.94,10614,0
+FDIF.US,D,20230915,000000,23.8,23.8,23.6,23.6293,4254,0
+FDIF.US,D,20230918,000000,23.6,23.605,23.52,23.54,6672,0
+FDIF.US,D,20230919,000000,23.49,23.52,23.32,23.44,12320,0
+FDIF.US,D,20230920,000000,23.53,23.5523,23.22,23.26,4388,0
+FDIF.US,D,20230921,000000,23,23,22.69,22.69,13577,0
+FDIF.US,D,20230922,000000,22.74,22.89,22.7343,22.7343,9592,0
+FDIF.US,D,20230925,000000,22.6,22.8,22.53,22.75,28908,0
+FDIF.US,D,20230926,000000,22.59,22.5901,22.4571,22.4581,6305,0
+FDIF.US,D,20230927,000000,22.645,22.645,22.42,22.5453,8546,0
+FDIF.US,D,20230928,000000,22.54,22.76,22.54,22.76,12925,0
+FDIF.US,D,20230929,000000,22.91,23.07,22.77,22.78,9596,0
+FDIF.US,D,20231002,000000,22.76,22.9099,22.68,22.74,9880,0
+FDIF.US,D,20231003,000000,22.55,22.65,22.22,22.26,6075,0
+FDIF.US,D,20231004,000000,22.01,22.4671,22.01,22.44,8953,0
+FDIF.US,D,20231005,000000,22.45,22.5244,22.365,22.5226,9788,0
+FDIF.US,D,20231006,000000,22.42,22.925,22.42,22.86,11821,0
+FDIF.US,D,20231009,000000,22.64,22.95,22.64,22.86,5437,0
+FDIF.US,D,20231010,000000,22.86,23.2506,22.86,23.09,25769,0
+FDIF.US,D,20231011,000000,23.11,23.16,23.04,23.11,7605,0
+FDIF.US,D,20231012,000000,23.09,23.185,22.8,22.87,15659,0
+FDIF.US,D,20231013,000000,22.9,22.9,22.5712,22.6,11937,0
+FDIF.US,D,20231016,000000,22.62,22.9739,22.62,22.9452,22383,0
+FDIF.US,D,20231017,000000,22.7,23.08,22.7,22.93,7881,0
+FDIF.US,D,20231018,000000,22.74,22.7699,22.49,22.49,7272,0
+FDIF.US,D,20231019,000000,22.6,22.6488,22.37,22.3994,5666,0
+FDIF.US,D,20231020,000000,22.27,22.34,22.0418,22.0795,15261,0
+FDIF.US,D,20231023,000000,22,22.08,22,22.08,1389,0
+FDIF.US,D,20231024,000000,22.12,22.3303,22.12,22.25,5426,0
+FDIF.US,D,20231025,000000,21.95,21.96,21.66,21.66,11030,0
+FDIF.US,D,20231026,000000,21.54,21.6405,21.38,21.42,8789,0
+FDIF.US,D,20231027,000000,21.59,21.6052,21.33,21.3866,7246,0
+FDIF.US,D,20231030,000000,21.47,21.63,21.45,21.59,8566,0
+FDIF.US,D,20231031,000000,21.7,21.8237,21.66,21.79,6733,0
+FDIF.US,D,20231101,000000,21.83,22,21.81,22,5101,0
+FDIF.US,D,20231102,000000,22.2,22.35,22.2,22.34,8463,0
+FDIF.US,D,20231103,000000,22.5,22.91,22.5,22.83,10861,0
+FDIF.US,D,20231106,000000,22.83,23.0085,22.7125,22.79,12546,0
+FDIF.US,D,20231107,000000,22.78,23.0294,22.76,22.92,11376,0
+FDIF.US,D,20231108,000000,22.63,23,22.63,22.95,10859,0
+FDIF.US,D,20231109,000000,23.05,23.11,22.7517,22.76,6393,0
+FDIF.US,D,20231110,000000,22.82,23.09,22.82,23.09,5453,0
+FDIF.US,D,20231113,000000,23.02,23.25,22.99,23.16,29158,0
+FDIF.US,D,20231114,000000,23.41,23.84,23.41,23.79,12874,0
+FDIF.US,D,20231115,000000,23.88,24.0492,23.84,23.84,10316,0
+FDIF.US,D,20231116,000000,23.84,23.84,23.7101,23.82,5056,0
+FDIF.US,D,20231117,000000,23.86,23.99,23.86,23.99,6821,0
+FDIF.US,D,20231120,000000,23.97,24.3199,23.97,24.24,5852,0
+FDIF.US,D,20231121,000000,24.19,24.2,24.12,24.2,6239,0
+FDIF.US,D,20231122,000000,24.21,24.33,24.21,24.22,6057,0
+FDIF.US,D,20231124,000000,24.3001,24.35,24.29,24.3206,7392,0
+FDIF.US,D,20231127,000000,24.2,24.365,24.2,24.32,11438,0
+FDIF.US,D,20231128,000000,24.27,24.43,24.27,24.4073,11909,0
+FDIF.US,D,20231129,000000,24.52,24.68,24.52,24.52,8965,0
+FDIF.US,D,20231130,000000,24.64,24.64,24.475,24.58,5191,0
+FDIF.US,D,20231201,000000,24.45,24.8269,24.45,24.82,10129,0
+FDIF.US,D,20231204,000000,24.6,24.7,24.54,24.65,6984,0
+FDIF.US,D,20231205,000000,24.49,24.6,24.44,24.58,7521,0
+FDIF.US,D,20231206,000000,24.65,24.805,24.49,24.49,6131,0
+FDIF.US,D,20231207,000000,24.6602,24.726,24.5801,24.71,3317,0
+FDIF.US,D,20231208,000000,24.57,24.9,24.57,24.81,19313,0
+FDIF.US,D,20231211,000000,24.87,25.02,24.87,24.96,7908,0
+FDIF.US,D,20231212,000000,24.95,25.1526,24.95,25.14,10021,0
+FDIF.US,D,20231213,000000,25.16,25.6746,25.16,25.64,17055,0
+FDIF.US,D,20231214,000000,25.87,25.97,25.6601,25.87,16177,0
+FDIF.US,D,20231215,000000,25.915,25.915,25.7301,25.79,12483,0
+FDIF.US,D,20231218,000000,25.79,25.9646,25.79,25.92,8492,0
+FDIF.US,D,20231219,000000,26,26.16,26,26.16,6184,0
+FDIF.US,D,20231220,000000,26.11,26.1543,25.61,25.61,14151,0
+FDIF.US,D,20231221,000000,25.87,26.08,25.87,26.08,5845,0
+FDIF.US,D,20231222,000000,26.2201,26.2356,26.06,26.2,17102,0
+FDIF.US,D,20231226,000000,26.28,26.4399,26.27,26.4,20715,0
+FDIF.US,D,20231227,000000,26.43,26.61,26.43,26.61,21465,0
+FDIF.US,D,20231228,000000,26.64,26.68,26.6,26.62,11874,0
+FDIF.US,D,20231229,000000,26.75,26.75,26.4,26.47,9620,0
+FDIF.US,D,20240102,000000,26.26,26.26,25.85,25.9625,23958,0
+FDIF.US,D,20240103,000000,25.68,25.71,25.51,25.51,25890,0
+FDIF.US,D,20240104,000000,25.48,25.66,25.4704,25.51,9302,0
+FDIF.US,D,20240105,000000,25.46,25.6899,25.33,25.51,12965,0
+FDIF.US,D,20240108,000000,25.55,26.14,25.55,26.14,9307,0
+FDIF.US,D,20240109,000000,25.95,26.2333,25.95,26.13,22782,0
+FDIF.US,D,20240110,000000,26.14,26.36,26.081,26.28,16948,0
+FDIF.US,D,20240111,000000,26.35,26.4835,26.09,26.32,8770,0
+FDIF.US,D,20240112,000000,26.36,26.5,26.26,26.27,10599,0
+FDIF.US,D,20240116,000000,26.08,26.23,26.0456,26.11,7267,0
+FDIF.US,D,20240117,000000,25.79,25.92,25.7285,25.92,7701,0
+FDIF.US,D,20240118,000000,26.05,26.2,26,26.2,7023,0
+FDIF.US,D,20240119,000000,26.2,26.4999,26.18,26.47,8574,0
+FDIF.US,D,20240122,000000,26.54,26.74,26.54,26.61,19165,0
+FDIF.US,D,20240123,000000,26.7,26.7199,26.56,26.68,10894,0
+FDIF.US,D,20240124,000000,26.92,26.9603,26.74,26.74,13298,0
+FDIF.US,D,20240125,000000,26.78,26.8,26.65,26.72,15327,0
+FDIF.US,D,20240126,000000,26.8,26.9,26.77,26.79,8610,0
+FDIF.US,D,20240129,000000,26.71,27.09,26.71,27.09,14376,0
+FDIF.US,D,20240130,000000,27,27.05,26.84,26.84,15064,0
+FDIF.US,D,20240131,000000,26.7,26.7889,26.4,26.4,14262,0
+FDIF.US,D,20240201,000000,26.43,26.81,26.43,26.76,8194,0
+FDIF.US,D,20240202,000000,26.9,27.0818,26.81,27.04,8290,0
+FDIF.US,D,20240205,000000,27.01,27.01,26.7511,26.94,11148,0
+FDIF.US,D,20240206,000000,26.91,27.0154,26.81,26.99,8081,0
+FDIF.US,D,20240207,000000,26.94,27.11,26.94,27.05,9600,0
+FDIF.US,D,20240208,000000,27.15,27.45,27.15,27.41,36691,0
+FDIF.US,D,20240209,000000,27.62,27.8,27.5814,27.72,180075,0
+FDIF.US,D,20240212,000000,27.79,27.9866,27.74,27.81,9617,0
+FDIF.US,D,20240213,000000,27.2,27.37,27,27.13,7857,0
+FDIF.US,D,20240214,000000,27.37,27.7,27.37,27.7,4286,0
+FDIF.US,D,20240215,000000,27.75,27.82,27.65,27.74,24890,0
+FDIF.US,D,20240216,000000,27.74,27.85,27.58,27.65,22343,0
+FDIF.US,D,20240220,000000,27.61,27.61,27.28,27.46,10153,0
+FDIF.US,D,20240221,000000,27.19,27.2443,27.01,27.18,24817,0
+FDIF.US,D,20240222,000000,27.71,27.91,27.71,27.9,12860,0
+FDIF.US,D,20240223,000000,27.91,28.005,27.82,27.86,17306,0
+FDIF.US,D,20240226,000000,27.88,28.0879,27.88,27.96,16339,0
+FDIF.US,D,20240227,000000,28.16,28.25,28.13,28.2,7401,0
+FDIF.US,D,20240228,000000,28.01,28.182,28.01,28.07,12310,0
+FDIF.US,D,20240229,000000,28.17,28.32,28.13,28.21,8951,0
+FDIF.US,D,20240301,000000,28.29,28.655,28.29,28.63,10920,0
+FDIF.US,D,20240304,000000,28.7,28.7879,28.57,28.65,19774,0
+FDIF.US,D,20240305,000000,28.45,28.45,28.12,28.23,11066,0
+FDIF.US,D,20240306,000000,28.55,28.631,28.5,28.55,12379,0
+FDIF.US,D,20240307,000000,28.7,29.06,28.7,28.96,12211,0
+FDIF.US,D,20240308,000000,28.97,29.31,28.635,28.7,12362,0
+FDIF.US,D,20240311,000000,28.64,28.64,28.43,28.5,8301,0
+FDIF.US,D,20240312,000000,28.6,28.84,28.4301,28.82,8729,0
+FDIF.US,D,20240313,000000,28.73,28.8599,28.7101,28.74,8809,0
+FDIF.US,D,20240314,000000,28.84,28.84,28.3601,28.465,12914,0
+FDIF.US,D,20240315,000000,28.4,28.4,28.21,28.22,3044,0
+FDIF.US,D,20240318,000000,28.48,28.5,28.37,28.37,7377,0
+FDIF.US,D,20240319,000000,28.18,28.41,28.0801,28.39,5678,0
+FDIF.US,D,20240320,000000,28.52,28.8577,28.35,28.78,10056,0
+FDIF.US,D,20240321,000000,29,29.06,28.9,28.9,9137,0
+FDIF.US,D,20240322,000000,28.78,28.8283,28.6729,28.73,14119,0
+FDIF.US,D,20240325,000000,28.63,28.8,28.63,28.67,5480,0
+FDIF.US,D,20240326,000000,28.82,28.82,28.68,28.68,2282,0
+FDIF.US,D,20240327,000000,28.72,28.72,28.57,28.71,6069,0
+FDIF.US,D,20240328,000000,28.71,28.86,28.71,28.73,15022,0
+FDIF.US,D,20240401,000000,28.73,28.9008,28.63,28.66,9442,0
+FDIF.US,D,20240402,000000,28.37,28.37,28.13,28.36,16643,0
+FDIF.US,D,20240403,000000,28.2,28.55,28.2,28.41,4984,0
+FDIF.US,D,20240404,000000,28.58,28.74,28.01,28.01,9114,0
+FDIF.US,D,20240405,000000,28.04,28.3718,28.04,28.31,15427,0
+FDIF.US,D,20240408,000000,28.32,28.49,28.32,28.42,13865,0
+FDIF.US,D,20240409,000000,28.44,28.6,28.36,28.54,11081,0
+FDIF.US,D,20240410,000000,28.2,28.26,28.1,28.23,10219,0
+FDIF.US,D,20240411,000000,28.24,28.4368,28.08,28.39,4757,0
+FDIF.US,D,20240412,000000,28.12,28.12,27.71,27.81,13297,0
+FDIF.US,D,20240415,000000,27.92,27.9795,27.27,27.27,23208,0
+FDIF.US,D,20240416,000000,27.225,27.3453,27.2,27.25,3782,0
+FDIF.US,D,20240417,000000,27.245,27.26,27.07,27.08,10186,0
+FDIF.US,D,20240418,000000,27.03,27.0306,26.9,26.96,4978,0
+FDIF.US,D,20240419,000000,26.82,26.8785,26.4,26.4368,8448,0
+FDIF.US,D,20240422,000000,26.75,26.915,26.52,26.87,11188,0
+FDIF.US,D,20240423,000000,27.03,27.4199,27.03,27.36,19310,0
+FDIF.US,D,20240424,000000,27.53,27.545,27.17,27.31,5631,0
+FDIF.US,D,20240425,000000,26.9088,27.19,26.8574,27.135,8118,0
+FDIF.US,D,20240426,000000,27.39,27.65,27.39,27.59,5324,0
+FDIF.US,D,20240429,000000,27.61,27.6229,27.47,27.57,11011,0
+FDIF.US,D,20240430,000000,27.505,27.505,27.2,27.2,3389,0
+FDIF.US,D,20240501,000000,27.18,27.71,27.1009,27.2544,6253,0
+FDIF.US,D,20240502,000000,27.44,27.7184,27.42,27.69,20248,0
+FDIF.US,D,20240503,000000,27.96,28.085,27.96,28,3952,0
+FDIF.US,D,20240506,000000,28.07,28.33,28.07,28.32,16750,0
+FDIF.US,D,20240507,000000,28.36,28.4464,28.3041,28.34,10721,0
+FDIF.US,D,20240508,000000,28.06,28.1681,28.06,28.16,6630,0
+FDIF.US,D,20240509,000000,28.17,28.27,28.17,28.24,5373,0
+FDIF.US,D,20240510,000000,28.33,28.405,28.13,28.16,15886,0
+FDIF.US,D,20240513,000000,28.17,28.26,28.11,28.11,18050,0
+FDIF.US,D,20240514,000000,28.21,28.36,28.2,28.36,20491,0
+FDIF.US,D,20240515,000000,28.47,28.79,28.47,28.79,4335,0
+FDIF.US,D,20240516,000000,28.73,28.82,28.7,28.7,5401,0
+FDIF.US,D,20240517,000000,28.78,28.79,28.66,28.78,10041,0
+FDIF.US,D,20240520,000000,28.74,28.91,28.74,28.88,5107,0
+FDIF.US,D,20240521,000000,28.76,28.7687,28.6637,28.71,8860,0
+FDIF.US,D,20240522,000000,28.75,28.82,28.61,28.73,6962,0
+FDIF.US,D,20240523,000000,28.93,28.93,28.3602,28.43,5634,0
+FDIF.US,D,20240524,000000,28.5227,28.6818,28.5227,28.65,4593,0
+FDIF.US,D,20240528,000000,28.63,28.65,28.53,28.61,11442,0
+FDIF.US,D,20240529,000000,28.27,28.4043,28.25,28.33,6292,0
+FDIF.US,D,20240530,000000,28.1,28.2,28,28,10621,0
+FDIF.US,D,20240531,000000,28,28,27.68,27.94,8123,0
+FDIF.US,D,20240603,000000,28.17,28.2,27.86,28.2,13072,0
+FDIF.US,D,20240604,000000,28.1399,28.16,28,28.1,10030,0
+FDIF.US,D,20240605,000000,28.28,28.6246,28.28,28.62,10399,0
+FDIF.US,D,20240606,000000,28.7,28.7,28.56,28.65,12550,0
+FDIF.US,D,20240607,000000,28.38,28.5899,28.38,28.44,10676,0
+FDIF.US,D,20240610,000000,28.31,28.5501,28.31,28.55,80894,0
+FDIF.US,D,20240611,000000,28.4,28.5143,28.3,28.47,10610,0
+FDIF.US,D,20240612,000000,28.8,29.09,28.8,28.84,16022,0
+FDIF.US,D,20240613,000000,28.85,28.9001,28.61,28.69,29063,0
+FDIF.US,D,20240614,000000,28.57,28.67,28.541,28.67,5032,0
+FDIF.US,D,20240617,000000,28.59,28.8132,28.535,28.72,11875,0
+FDIF.US,D,20240618,000000,28.7498,28.84,28.72,28.75,13990,0
+FDIF.US,D,20240620,000000,28.79,28.85,28.5959,28.65,3431,0
+FDIF.US,D,20240621,000000,28.48,29,27.91,28.6,14979,0
+FDIF.US,D,20240624,000000,28.6,28.755,28.51,28.53,5561,0
+FDIF.US,D,20240625,000000,28.55,28.71,28.55,28.69,10011,0
+FDIF.US,D,20240626,000000,28.6,28.83,28.6,28.83,8655,0
+FDIF.US,D,20240627,000000,28.85,28.9599,28.8001,28.9,11386,0
+FDIF.US,D,20240628,000000,28.99,29.13,28.75,28.85,7983,0
+FDIF.US,D,20240701,000000,28.93,28.93,28.66,28.75,10566,0
+FDIF.US,D,20240702,000000,28.64,28.9114,28.64,28.9,2582,0
+FDIF.US,D,20240703,000000,28.9,29.14,28.9,29.09,25130,0
+FDIF.US,D,20240705,000000,29.22,29.37,29.22,29.3503,8208,0
+FDIF.US,D,20240708,000000,29.41,29.44,29.32,29.39,15917,0
+FDIF.US,D,20240709,000000,29.44,29.44,29.27,29.28,11840,0
+FDIF.US,D,20240710,000000,29.395,29.55,29.36,29.55,24350,0
+FDIF.US,D,20240711,000000,29.65,29.785,29.48,29.52,12308,0
+FDIF.US,D,20240712,000000,29.56,29.89,29.56,29.74,19821,0
+FDIF.US,D,20240715,000000,29.8,29.9004,29.691,29.74,3959,0
+FDIF.US,D,20240716,000000,29.85,30.0499,29.85,30.02,5606,0
+FDIF.US,D,20240717,000000,29.64,29.65,29.31,29.35,6065,0
+FDIF.US,D,20240718,000000,29.48,29.48,28.86,29.01,11580,0
+FDIF.US,D,20240719,000000,28.97,29.0085,28.85,28.88,11148,0
+FDIF.US,D,20240722,000000,29.03,29.27,29.0009,29.27,19815,0
+FDIF.US,D,20240723,000000,29.07,29.335,29.07,29.17,6541,0
+FDIF.US,D,20240724,000000,28.825,28.825,28.46,28.46,16380,0
+FDIF.US,D,20240725,000000,28.31,28.6785,28.17,28.19,6949,0
+FDIF.US,D,20240726,000000,28.41,28.61,28.41,28.47,4590,0
+FDIF.US,D,20240729,000000,28.57,28.6001,28.4,28.49,7388,0
+FDIF.US,D,20240730,000000,28.53,28.53,28.13,28.27,5295,0
+FDIF.US,D,20240731,000000,28.79,28.88,28.74,28.87,8432,0
+FDIF.US,D,20240801,000000,28.84,28.94,28.1,28.22,2836,0
+FDIF.US,D,20240802,000000,27.76,27.76,27.2001,27.48,21575,0
+FDIF.US,D,20240805,000000,26.07,26.99,24.6,26.77,50195,0
+FDIF.US,D,20240806,000000,26.79,27.391,26.79,27.09,6900,0
+FDIF.US,D,20240807,000000,27.6,27.661,27.02,27.02,5342,0
+FDIF.US,D,20240808,000000,27.31,27.77,27.18,27.76,9014,0
+FDIF.US,D,20240809,000000,27.75,27.91,27.56,27.88,5752,0
+FDIF.US,D,20240812,000000,27.85,27.9285,27.75,27.83,5935,0
+FDIF.US,D,20240813,000000,28.1913,28.47,28.1913,28.47,3919,0
+FDIF.US,D,20240814,000000,28.375,28.44,28.33,28.39,4689,0
+FDIF.US,D,20240815,000000,28.39,29,28.39,28.95,9273,0
+FDIF.US,D,20240816,000000,28.92,29.11,28.92,29.09,2647,0
+FDIF.US,D,20240819,000000,29.25,29.47,29.25,29.47,13644,0
+FDIF.US,D,20240820,000000,29.36,29.47,29.22,29.27,8024,0
+FDIF.US,D,20240821,000000,29.35,29.51,29.35,29.51,8709,0
+FDIF.US,D,20240822,000000,29.58,29.61,29.16,29.16,6170,0
+FDIF.US,D,20240823,000000,29.36,29.6192,29.36,29.59,11742,0
+FDIF.US,D,20240826,000000,29.66,29.66,29.315,29.34,6732,0
+FDIF.US,D,20240827,000000,29.4,29.49,29.35,29.45,8221,0
+FDIF.US,D,20240828,000000,29.44,29.44,29.06,29.21,12295,0
+FDIF.US,D,20240829,000000,29.4938,29.61,29.27,29.34,18804,0
+FDIF.US,D,20240830,000000,29.53,29.54,29.28,29.54,1749,0
+FDIF.US,D,20240903,000000,29.275,29.275,28.67,28.79,10342,0
+FDIF.US,D,20240904,000000,28.6214,28.88,28.615,28.64,3974,0
+FDIF.US,D,20240905,000000,28.804,28.804,28.545,28.67,4706,0
+FDIF.US,D,20240906,000000,28.59,28.59,28,28.04,10520,0
+FDIF.US,D,20240909,000000,28.36,28.4999,28.35,28.43,13265,0
+FDIF.US,D,20240910,000000,28.43,28.4699,28.1401,28.45,9485,0
+FDIF.US,D,20240911,000000,28.47,28.8739,28.47,28.8739,2566,0
+FDIF.US,D,20240912,000000,28.9203,29.16,28.9203,29.11,5577,0
+FDIF.US,D,20240913,000000,28.98,29.4,28.98,29.28,9819,0
+FDIF.US,D,20240916,000000,29.26,29.33,29.16,29.3244,5693,0
+FDIF.US,D,20240917,000000,29.46,29.46,29.2696,29.2995,16312,0
+FDIF.US,D,20240918,000000,29.31,29.5866,29.22,29.3,8684,0
+FDIF.US,D,20240919,000000,29.7949,30,29.7949,29.89,4765,0
+FDIF.US,D,20240920,000000,29.69,29.74,29.5801,29.74,4666,0
+FDIF.US,D,20240923,000000,29.82,29.88,29.7923,29.83,4983,0
+FDIF.US,D,20240924,000000,29.94,30.05,29.76,30.05,12033,0
+FDIF.US,D,20240925,000000,30.06,30.11,29.9307,29.97,4702,0
+FDIF.US,D,20240926,000000,30.47,30.47,30.23,30.37,3583,0
+FDIF.US,D,20240927,000000,30.37,30.49,30.26,30.26,3421,0
+FDIF.US,D,20240930,000000,30.26,30.34,30.08,30.34,8145,0
+FDIF.US,D,20241001,000000,30.2085,30.2085,29.88,30.0384,2167,0
+FDIF.US,D,20241002,000000,30.04,30.18,30.04,30.18,3173,0
+FDIF.US,D,20241003,000000,29.99,30.15,29.9701,29.99,5354,0
+FDIF.US,D,20241004,000000,30.31,30.46,30.16,30.46,5044,0
+FDIF.US,D,20241007,000000,30.49,30.49,30.14,30.21,28069,0
+FDIF.US,D,20241008,000000,30.2,30.41,30.2,30.405,8221,0
+FDIF.US,D,20241009,000000,30.34,30.51,30.34,30.5,8062,0
+FDIF.US,D,20241010,000000,30.3599,30.55,30.3599,30.55,3244,0
+FDIF.US,D,20241011,000000,30.68,30.9,30.68,30.9,5273,0
+FDIF.US,D,20241014,000000,31,31.1199,31,31.0699,8391,0
+FDIF.US,D,20241015,000000,31.05,31.05,30.62,30.66,27229,0
+FDIF.US,D,20241016,000000,30.67,30.76,30.61,30.74,7607,0
+FDIF.US,D,20241017,000000,30.91,30.9525,30.79,30.79,4523,0
+FDIF.US,D,20241018,000000,31.04,31.1142,31.04,31.1,5170,0
+FDIF.US,D,20241021,000000,30.94,31.0333,30.83,31,16538,0
+FDIF.US,D,20241022,000000,30.86,30.92,30.81,30.92,5997,0
+FDIF.US,D,20241023,000000,30.76,30.76,30.36,30.5,3646,0
+FDIF.US,D,20241024,000000,30.6377,30.6995,30.56,30.62,2116,0
+FDIF.US,D,20241025,000000,30.855,30.9652,30.64,30.71,19125,0
+FDIF.US,D,20241028,000000,30.72,30.9,30.72,30.79,6156,0
+FDIF.US,D,20241029,000000,30.89,30.97,30.89,30.97,3493,0
+FDIF.US,D,20241030,000000,30.88,31.08,30.85,30.85,5104,0
+FDIF.US,D,20241031,000000,30.62,30.64,30.33,30.37,4205,0
+FDIF.US,D,20241101,000000,30.675,30.7628,30.605,30.605,3460,0
+FDIF.US,D,20241104,000000,30.52,30.74,30.52,30.62,8998,0
+FDIF.US,D,20241105,000000,30.7127,31,30.7127,31,6960,0
+FDIF.US,D,20241106,000000,31.76,31.76,31.3,31.6,11371,0
+FDIF.US,D,20241107,000000,31.74,32.0166,31.74,32,12607,0
+FDIF.US,D,20241108,000000,31.89,31.9509,31.85,31.9,7217,0
+FDIF.US,D,20241111,000000,32,32.29,32,32.25,11437,0
+FDIF.US,D,20241112,000000,32.08,32.295,32.03,32.1,9110,0
+FDIF.US,D,20241113,000000,32.09,32.2085,31.94,31.955,18989,0
+FDIF.US,D,20241114,000000,32,32,31.68,31.68,6628,0
+FDIF.US,D,20241115,000000,31.42,31.42,31.03,31.12,11824,0
+FDIF.US,D,20241118,000000,31.18,31.39,31.1,31.27,10511,0
+FDIF.US,D,20241119,000000,31.34,31.65,31.33,31.65,4813,0
+FDIF.US,D,20241120,000000,31.69,31.73,31.41,31.73,1300,0
+FDIF.US,D,20241121,000000,31.74,32.01,31.74,31.87,3053,0
+FDIF.US,D,20241122,000000,31.92,32.15,31.92,32.15,3267,0
+FDIF.US,D,20241125,000000,32.56,32.56,32.32,32.44,8108,0
+FDIF.US,D,20241126,000000,32.41,32.41,32.35,32.36,2715,0
+FDIF.US,D,20241127,000000,32.375,32.4382,32.14,32.3,8372,0
+FDIF.US,D,20241129,000000,32.47,32.54,32.47,32.52,2352,0
+FDIF.US,D,20241202,000000,32.55,32.72,32.525,32.72,10232,0
+FDIF.US,D,20241203,000000,32.69,32.81,32.69,32.8,7384,0
+FDIF.US,D,20241204,000000,33,33.22,33,33.22,6582,0
+FDIF.US,D,20241205,000000,33.22,33.22,32.9682,32.9682,8048,0
+FDIF.US,D,20241206,000000,33.03,33.3069,33.03,33.22,3224,0
+FDIF.US,D,20241209,000000,33.31,33.3899,32.95,32.99,9752,0
+FDIF.US,D,20241210,000000,32.95,32.95,32.7,32.73,2329,0
+FDIF.US,D,20241211,000000,33.16,33.1875,33.03,33.18,2538,0
+FDIF.US,D,20241212,000000,32.99,33.04,32.8,32.8,3281,0
+FDIF.US,D,20241213,000000,32.91,32.9383,32.6288,32.7208,3918,0
+FDIF.US,D,20241216,000000,32.66,33.0137,32.66,32.93,11651,0
+FDIF.US,D,20241217,000000,32.7865,32.8085,32.661,32.73,5291,0
+FDIF.US,D,20241218,000000,32.92,32.92,31.62,31.68,8371,0
+FDIF.US,D,20241219,000000,32,32.0497,31.67,31.705,14866,0
+FDIF.US,D,20241220,000000,31.39,32.1764,31.39,31.97,6993,0
+FDIF.US,D,20241223,000000,32,32.14,31.8182,32.14,13666,0
+FDIF.US,D,20241224,000000,32.12,32.388,32.12,32.25,3948,0
+FDIF.US,D,20241226,000000,32.345,32.49,32.32,32.47,8678,0
+FDIF.US,D,20241227,000000,32.23,32.2398,31.96,32.0797,6319,0
+FDIF.US,D,20241230,000000,31.6,31.9048,31.5266,31.71,3637,0
+FDIF.US,D,20241231,000000,31.71,31.84,31.5256,31.58,11492,0
+FDIF.US,D,20250102,000000,31.7,31.91,31.4597,31.6108,16410,0
+FDIF.US,D,20250103,000000,31.74,32.17458,31.74,32.15,13538,0
+FDIF.US,D,20250106,000000,32.48,32.6297,32.4174,32.46,9726,0
+FDIF.US,D,20250107,000000,32.57,32.6547,31.93,32.02,13023,0
+FDIF.US,D,20250108,000000,32.03,32.1,31.82,31.99,8445,0
+FDIF.US,D,20250110,000000,31.63,31.68,31.3068,31.47,14711,0
+FDIF.US,D,20250113,000000,31.02,31.29,30.99,31.29,7258,0
+FDIF.US,D,20250114,000000,31.68,31.68,31.21,31.43,12218,0
+FDIF.US,D,20250115,000000,31.91,32.1039,31.87,31.99,5125,0
+FDIF.US,D,20250116,000000,32.1717,32.3146,32.13,32.13,7863,0
+FDIF.US,D,20250117,000000,32.54,32.54,32.423,32.44,5909,0
+FDIF.US,D,20250121,000000,32.57,32.93,32.57,32.91,8820,0
+FDIF.US,D,20250122,000000,33.09,33.2825,33.09,33.19,7367,0
+FDIF.US,D,20250123,000000,33.06,33.3,33.0137,33.3,17199,0
+FDIF.US,D,20250124,000000,33.45,33.5406,33.37,33.43,10792,0
+FDIF.US,D,20250127,000000,32.7,32.9791,32.45,32.78,14023,0
+FDIF.US,D,20250128,000000,32.77,33.3001,32.77,33.23,14031,0
+FDIF.US,D,20250129,000000,33.27,33.27,33.0008,33.1718,10830,0
+FDIF.US,D,20250130,000000,33.4285,33.555,33.2701,33.4317,5752,0
+FDIF.US,D,20250131,000000,33.43,33.7922,33.24,33.24,6877,0
+FDIF.US,D,20250203,000000,32.55,33.03,32.5392,32.86,9455,0
+FDIF.US,D,20250204,000000,32.99,33.26,32.99,33.26,17492,0
+FDIF.US,D,20250205,000000,33.22,33.51,33.2101,33.51,2888,0
+FDIF.US,D,20250206,000000,33.51,33.59,33.3416,33.46,10548,0
+FDIF.US,D,20250207,000000,33.41,33.63,33.21,33.21,4985,0
+FDIF.US,D,20250210,000000,33.51,33.5538,33.5099,33.52,6693,0
+FDIF.US,D,20250211,000000,33.36,33.3707,33.28,33.3595,1982,0
+FDIF.US,D,20250212,000000,33.05,33.3572,33.03,33.34,6077,0
+FDIF.US,D,20250213,000000,33.31,33.63,33.29,33.63,9577,0
+FDIF.US,D,20250214,000000,33.59,33.72,33.59,33.72,5633,0
+FDIF.US,D,20250218,000000,33.72,33.944,33.71,33.83,13022,0
+FDIF.US,D,20250219,000000,33.7,33.721,33.56,33.66,4909,0
+FDIF.US,D,20250220,000000,33.5,33.53,33.34,33.53,11891,0
+FDIF.US,D,20250221,000000,33.49,33.49,32.73,32.74,9325,0
+FDIF.US,D,20250224,000000,32.78,32.87,32.29,32.4005,17957,0
+FDIF.US,D,20250225,000000,32.3501,32.3501,31.83,32.1378,12985,0
+FDIF.US,D,20250226,000000,32.28,32.48,32.176,32.24,5551,0
+FDIF.US,D,20250227,000000,32.32,32.32,31.57,31.57,2767,0
+FDIF.US,D,20250228,000000,31.37,31.72,31.24,31.72,17271,0
+FDIF.US,D,20250303,000000,31.74,32.02,31.1,31.16,7037,0
+FDIF.US,D,20250304,000000,30.95,31.2799,30.5143,31.0649,8284,0
+FDIF.US,D,20250305,000000,31.24,31.72,31.1001,31.72,4550,0
+FDIF.US,D,20250306,000000,31.24,31.47,30.74,30.8,7320,0
+FDIF.US,D,20250307,000000,30.78,30.9061,30.1528,30.89,15378,0
+FDIF.US,D,20250310,000000,30.28,30.28,29.41,29.65,12036,0
+FDIF.US,D,20250311,000000,29.63,30.02,29.47,29.78,8486,0
+FDIF.US,D,20250312,000000,30.15,30.25,29.82,30.09,5892,0
+FDIF.US,D,20250313,000000,30.01,30.01,29.44,29.54,7894,0
+FDIF.US,D,20250314,000000,30,30.31,30,30.31,7184,0
+FDIF.US,D,20250317,000000,30.32,30.83,30.32,30.71,12960,0
+FDIF.US,D,20250318,000000,30.69,30.69,30.29,30.39,7955,0
+FDIF.US,D,20250319,000000,30.5095,30.89,30.491,30.7484,10305,0
+FDIF.US,D,20250320,000000,30.4,30.82,30.4,30.7,2625,0
+FDIF.US,D,20250321,000000,30.32,30.649,30.32,30.649,4745,0
+FDIF.US,D,20250324,000000,30.73,31.165,30.73,31.15,9538,0
+FDIF.US,D,20250325,000000,31.278,31.29,31.1756,31.23,3584,0
+FDIF.US,D,20250326,000000,31.16,31.16,30.4757,30.6,9147,0
+FDIF.US,D,20250327,000000,30.69,30.69,30.3481,30.53,6396,0
+FDIF.US,D,20250328,000000,29.97,29.97,29.75,29.83,3620,0
+FDIF.US,D,20250331,000000,29.16,29.59,28.9215,29.59,7031,0
+FDIF.US,D,20250401,000000,29.46,29.7947,29.41,29.6802,5441,0
+FDIF.US,D,20250402,000000,29.28,30.03,29.28,30,2814,0
+FDIF.US,D,20250403,000000,28.79,29.03,28.45,28.58,17560,0
+FDIF.US,D,20250404,000000,27.66,27.66,26.64,26.64,15528,0
+FDIF.US,D,20250407,000000,25.43,26.81,25.41,26.5,22366,0
+FDIF.US,D,20250408,000000,27.76,27.76,25.75,26.15,11007,0
+FDIF.US,D,20250409,000000,26.11,28.69,25.25,28.69,5669,0
+FDIF.US,D,20250410,000000,27.85,28.0768,27.03,27.74,9091,0
+FDIF.US,D,20250411,000000,27.6819,28.23,27.41,28.23,6099,0
+FDIF.US,D,20250414,000000,28.48,28.65,28.23,28.42,6145,0
+FDIF.US,D,20250415,000000,28.42,28.72,28.42,28.58,13255,0
+FDIF.US,D,20250416,000000,28.14,28.402,27.9001,28.09,3983,0
+FDIF.US,D,20250417,000000,28.115,28.25,27.96,28.06,5024,0
+FDIF.US,D,20250421,000000,27.74,27.85,27.2888,27.48,6289,0
+FDIF.US,D,20250422,000000,27.83,28.2701,27.83,28.26,2965,0
+FDIF.US,D,20250423,000000,28.9,29.33,28.7,28.72,5657,0
+FDIF.US,D,20250424,000000,28.98,29.52,28.9625,29.52,3783,0
+FDIF.US,D,20250425,000000,29.43,29.7,29.43,29.6844,4378,0
+FDIF.US,D,20250428,000000,29.68,29.74,29.47,29.7,6005,0
+FDIF.US,D,20250429,000000,29.7,29.91,29.69,29.91,6735,0
+FDIF.US,D,20250430,000000,29.4,29.98,29.4,29.98,8339,0
+FDIF.US,D,20250501,000000,30.2004,30.44,30.18,30.18,5895,0
+FDIF.US,D,20250502,000000,30.62,30.8199,30.62,30.75,9264,0
+FDIF.US,D,20250505,000000,30.68,30.9499,30.51,30.795,3532,0
+FDIF.US,D,20250506,000000,30.49,30.6638,30.48,30.48,8744,0
+FDIF.US,D,20250507,000000,30.46,30.55,30.39,30.49,14254,0
+FDIF.US,D,20250508,000000,30.71,31.01,30.6,30.77,15463,0
+FDIF.US,D,20250509,000000,30.97,31.06,30.77,30.83,9598,0
+FDIF.US,D,20250512,000000,31.88,31.88,31.5324,31.79,10726,0
+FDIF.US,D,20250513,000000,31.8878,32.17,31.8878,32.01,6006,0
+FDIF.US,D,20250514,000000,32.25,32.25,32.02,32.06,7515,0
+FDIF.US,D,20250515,000000,32.08,32.22,31.89,32.22,3287,0
+FDIF.US,D,20250516,000000,32.18,32.33,32.18,32.27,6733,0
+FDIF.US,D,20250519,000000,31.88,32.3,31.7701,32.3,9205,0
+FDIF.US,D,20250520,000000,32.33,32.33,32.27,32.32,2237,0
+FDIF.US,D,20250521,000000,32.1676,32.2601,31.8,31.8,4614,0
+FDIF.US,D,20250522,000000,31.74,31.8822,31.74,31.75,3167,0
+FDIF.US,D,20250523,000000,31.42,31.73,31.34,31.73,3999,0
+FDIF.US,D,20250527,000000,32,32.18,32,32.06,4279,0
+FDIF.US,D,20250528,000000,32.06,32.06,31.83,31.83,6356,0
+FDIF.US,D,20250529,000000,32.29,32.29,31.86,31.86,10764,0
+FDIF.US,D,20250530,000000,31.767,31.97,31.6565,31.97,3305,0
+FDIF.US,D,20250602,000000,31.82,32.06,31.64,32.06,7236,0
+FDIF.US,D,20250603,000000,32,32.26,32,32.1904,4016,0
+FDIF.US,D,20250604,000000,32.35,32.49,32.35,32.35,5112,0
+FDIF.US,D,20250605,000000,32.5,32.75,32.44,32.64,15658,0
+FDIF.US,D,20250606,000000,32.78,32.84,32.7582,32.77,4979,0
+FDIF.US,D,20250609,000000,32.86,32.96,32.79,32.87,8606,0
+FDIF.US,D,20250610,000000,32.96,33,32.83,33,6363,0
+FDIF.US,D,20250611,000000,32.98,33.09,32.76,32.76,11526,0
+FDIF.US,D,20250612,000000,32.85,32.93,32.81,32.81,3429,0
+FDIF.US,D,20250613,000000,32.3,32.65,32.241,32.26,12533,0
+FDIF.US,D,20250616,000000,32.61,32.8332,32.61,32.82,4310,0
+FDIF.US,D,20250617,000000,32.6,32.6,32.3,32.3,3791,0
+FDIF.US,D,20250618,000000,32.34,32.61,32.31,32.31,9157,0
+FDIF.US,D,20250620,000000,32.61,32.61,32.07,32.21,9627,0
+FDIF.US,D,20250623,000000,31.96,32.36,31.9,32.32,7903,0
+FDIF.US,D,20250624,000000,32.81,33.19,32.7707,33.04,4706,0
+FDIF.US,D,20250625,000000,33.17,33.1768,33.02,33.065,7446,0
+FDIF.US,D,20250626,000000,33.18,33.31,33.18,33.31,7572,0
+FDIF.US,D,20250627,000000,33.51,33.722,33.4127,33.53,10561,0
+FDIF.US,D,20250630,000000,33.99,33.99,33.3014,33.74,10048,0
+FDIF.US,D,20250701,000000,33.63,33.63,33.38,33.51,6638,0
+FDIF.US,D,20250702,000000,33.46,33.76,33.46,33.76,2754,0
+FDIF.US,D,20250703,000000,33.91,33.9871,33.9,33.93,1500,0
+FDIF.US,D,20250707,000000,33.71,33.7822,33.63,33.63,3441,0
+FDIF.US,D,20250708,000000,33.75,33.75,33.64,33.71,1994,0
+FDIF.US,D,20250709,000000,33.74,33.95,33.74,33.91,4626,0
+FDIF.US,D,20250710,000000,33.772,33.96,33.7678,33.8717,2828,0
+FDIF.US,D,20250711,000000,33.74,33.74,33.55,33.555,8012,0
+FDIF.US,D,20250714,000000,33.52,33.84,33.52,33.67,8201,0
+FDIF.US,D,20250715,000000,33.7968,33.8199,33.69,33.69,4522,0
+FDIF.US,D,20250716,000000,33.74,33.99,33.6299,33.941,5307,0
+FDIF.US,D,20250717,000000,33.97,34.3066,33.97,34.3066,4700,0
+FDIF.US,D,20250718,000000,34.32,34.335,34.08,34.155,5344,0
+FDIF.US,D,20250721,000000,34.33,34.4,34.1798,34.1798,10031,0
+FDIF.US,D,20250722,000000,34.19,34.19,34,34.1569,3702,0
+FDIF.US,D,20250723,000000,34.4,34.5972,34.36,34.5872,2447,0
+FDIF.US,D,20250724,000000,34.6638,34.6638,34.57,34.5869,4403,0
+FDIF.US,D,20250725,000000,34.74,34.74,32.5,34.6178,7038,0
+FDIF.US,D,20250728,000000,34.61,34.6272,34.5101,34.5101,3232,0
+FDIF.US,D,20250729,000000,34.6,34.6,34.25,34.2784,20130,0
+FDIF.US,D,20250730,000000,34.32,34.5489,34.22,34.3479,9579,0
+FDIF.US,D,20250731,000000,34.63,34.67,34.2191,34.2191,8880,0
+FDIF.US,D,20250801,000000,33.33,33.5668,33.32,33.5668,4118,0
+FDIF.US,D,20250804,000000,33.89,34.22,33.89,34.2044,13785,0
+FDIF.US,D,20250805,000000,34.15,34.15,33.9101,34.0397,2714,0
+FDIF.US,D,20250806,000000,33.9,34.2398,33.9,34.2398,4049,0
+FDIF.US,D,20250807,000000,34.31,34.31,33.86,34.1269,3091,0
+FDIF.US,D,20250808,000000,34.208,34.2168,34.0758,34.08,1458,0
+FDIF.US,D,20250811,000000,34.08,34.09,33.8212,33.8531,6051,0
+FDIF.US,D,20250812,000000,34.1,34.33,34.1,34.33,8412,0
+FDIF.US,D,20250813,000000,34.52,34.6189,34.44,34.6189,3191,0
+FDIF.US,D,20250814,000000,34.35,34.5,34.2875,34.4785,5348,0
+FDIF.US,D,20250815,000000,34.48,34.5371,34.41,34.5363,9011,0
+FDIF.US,D,20250818,000000,34.45,34.6,34.45,34.5874,8073,0
+FDIF.US,D,20250819,000000,34.555,34.555,34.11,34.1228,15194,0
+FDIF.US,D,20250820,000000,34,34.0412,33.64,34.0412,3861,0
+FDIF.US,D,20250821,000000,33.9,33.96,33.8156,33.9169,4738,0
+FDIF.US,D,20250822,000000,34.0722,34.7199,33.99,34.6828,7755,0
+FDIF.US,D,20250825,000000,34.6,34.67,34.515,34.515,3060,0
+FDIF.US,D,20250826,000000,34.64,34.6487,34.4989,34.6468,6782,0
+FDIF.US,D,20250827,000000,34.5368,34.67,34.5368,34.6349,3907,0
+FDIF.US,D,20250828,000000,34.81,34.8756,34.7408,34.8587,4949,0
+FDIF.US,D,20250829,000000,34.75,34.75,34.5,34.5377,5634,0
+FDIF.US,D,20250902,000000,34.01,34.28,33.94,34.28,6239,0
+FDIF.US,D,20250903,000000,34.24,34.3,34.18,34.285,6051,0
+FDIF.US,D,20250904,000000,34.38,34.585,34.29,34.585,3248,0
+FDIF.US,D,20250905,000000,34.86,34.86,34.47,34.7481,2723,0
+FDIF.US,D,20250908,000000,34.89,35.1199,34.89,35.0454,7372,0
+FDIF.US,D,20250909,000000,35.02,35.1549,34.98,35.1549,4190,0
+FDIF.US,D,20250910,000000,35.11,35.1132,34.7376,34.78,9047,0
+FDIF.US,D,20250911,000000,34.5,35.2492,34.5,35.2143,17944,0
+FDIF.US,D,20250912,000000,35.13,35.15,35.045,35.0791,3629,0
+FDIF.US,D,20250915,000000,35.18,35.25,35.1601,35.2345,6250,0
+FDIF.US,D,20250916,000000,35.22,35.3,35.1,35.2618,3613,0
+FDIF.US,D,20250917,000000,35.24,35.4,35.1956,35.255,4508,0
+FDIF.US,D,20250918,000000,35.48,35.7781,35.47,35.7781,2345,0
+FDIF.US,D,20250919,000000,35.83,35.83,35.62,35.7587,7677,0
+FDIF.US,D,20250922,000000,35.59,35.91,35.5776,35.9057,6070,0
+FDIF.US,D,20250923,000000,35.97,35.97,35.54,35.58,14302,0
+FDIF.US,D,20250924,000000,35.5781,35.5781,35.3329,35.3341,2106,0
+FDIF.US,D,20250925,000000,35,35.13,34.9,35.075,4469,0
+FDIF.US,D,20250926,000000,35.15,35.245,35.15,35.245,3012,0
+FDIF.US,D,20250929,000000,35.44,35.5418,35.4397,35.4631,3409,0
+FDIF.US,D,20250930,000000,35.5,35.5227,35.24,35.5227,20828,0
+FDIF.US,D,20251001,000000,35.31,35.5779,35.31,35.5777,3451,0
+FDIF.US,D,20251002,000000,35.62,35.81,35.5403,35.7951,6427,0
+FDIF.US,D,20251003,000000,35.86,36.0399,35.84,35.8796,7907,0
+FDIF.US,D,20251006,000000,36.13,36.41,36.13,36.1946,10955,0
+FDIF.US,D,20251007,000000,36.21,36.25,35.75,35.895,3419,0
+FDIF.US,D,20251008,000000,36.1515,36.31,36.1515,36.3028,7130,0
+FDIF.US,D,20251009,000000,36.22,36.22,36.09,36.1755,14835,0
+FDIF.US,D,20251010,000000,36.2145,36.2145,34.9593,34.9593,5233,0
+FDIF.US,D,20251013,000000,35.4,35.59,35.298,35.5532,11021,0
+FDIF.US,D,20251014,000000,35.3,35.655,35.3,35.4753,1732,0
+FDIF.US,D,20251015,000000,35.76,35.89,35.48,35.5672,2313,0
+FDIF.US,D,20251016,000000,35.76,35.83,35.2013,35.3114,6426,0
+FDIF.US,D,20251017,000000,35.11,35.3431,35.11,35.3238,3070,0
+FDIF.US,D,20251020,000000,35.63,35.908,35.63,35.8999,6046,0
+FDIF.US,D,20251021,000000,35.84,36.03,35.79,35.927,13978,0
+FDIF.US,D,20251022,000000,35.88,35.88,35.42,35.5478,2919,0
+FDIF.US,D,20251023,000000,35.53,35.92,35.53,35.875,4973,0
+FDIF.US,D,20251024,000000,36.23,36.3332,36.1742,36.1742,7163,0
+FDIF.US,D,20251027,000000,36.61,36.624,36.49,36.61,5618,0
+FDIF.US,D,20251028,000000,36.65,36.65,36.51,36.605,3317,0
+FDIF.US,D,20251029,000000,36.56,36.74,36.44,36.5053,4027,0
+FDIF.US,D,20251030,000000,36.18,36.4,36.0434,36.0434,4846,0
+FDIF.US,D,20251031,000000,36.39,36.39,36.18,36.3721,3712,0
+FDIF.US,D,20251103,000000,36.5,36.5,36,36.3179,8223,0
+FDIF.US,D,20251104,000000,35.76,36,35.6822,35.6822,4999,0
+FDIF.US,D,20251105,000000,35.48,35.93,35.48,35.805,5799,0
+FDIF.US,D,20251106,000000,35.62,35.62,35.1999,35.345,7830,0
+FDIF.US,D,20251107,000000,35,35.28,34.63,35.279,20864,0
+FDIF.US,D,20251110,000000,35.91,36.0149,35.792,35.9992,6716,0
+FDIF.US,D,20251111,000000,35.96,35.9713,35.82,35.9713,7301,0
+FDIF.US,D,20251112,000000,36.02,36.092,35.8568,35.8568,3965,0
+FDIF.US,D,20251113,000000,35.51,35.65,35.0208,35.0539,2959,0
+FDIF.US,D,20251114,000000,34.77,35.33,34.77,35.0603,8746,0
+FDIF.US,D,20251117,000000,34.94,35.0499,34.5711,34.5711,1254,0
+FDIF.US,D,20251118,000000,34.29,34.68,34.064,34.295,7911,0
+FDIF.US,D,20251119,000000,34.26,34.475,34.03,34.362,5444,0
+FDIF.US,D,20251120,000000,34.928,35.07,33.65,33.6531,11426,0
+FDIF.US,D,20251121,000000,33.71,34.23,33.63,34.0805,5441,0
+FDIF.US,D,20251124,000000,34.2,34.7194,34.2,34.7194,6960,0
+FDIF.US,D,20251125,000000,34.69,35.1603,34.69,35.1603,3093,0
+FDIF.US,D,20251126,000000,35.34,35.4784,35.24,35.3865,8754,0
+FDIF.US,D,20251128,000000,35.5,35.7,35.5,35.6524,5027,0
+FDIF.US,D,20251201,000000,35.33,35.63,35.33,35.431,8522,0
+FDIF.US,D,20251202,000000,35.558,35.65,35.45,35.4719,5868,0
+FDIF.US,D,20251203,000000,35.52,35.82,35.52,35.77,8571,0
+FDIF.US,D,20251204,000000,35.754,35.98,35.754,35.9428,15183,0
+FDIF.US,D,20251205,000000,36.2101,36.2101,36,36.0361,6366,0
+FDIF.US,D,20251208,000000,36.1,36.174,35.93,35.9819,13814,0
+FDIF.US,D,20251209,000000,35.9668,36.05,35.92,35.95,9650,0
+FDIF.US,D,20251210,000000,35.95,36.354,35.95,36.3378,3789,0
+FDIF.US,D,20251211,000000,36.11,36.32,35.99,36.2751,2885,0
+FDIF.US,D,20251212,000000,36.28,36.28,35.51,35.8005,8643,0
+FDIF.US,D,20251215,000000,36,36,35.4947,35.4947,9159,0
+FDIF.US,D,20251216,000000,35.49,35.5541,35.34,35.5541,3140,0
+FDIF.US,D,20251217,000000,35.62,35.62,34.945,34.9783,3047,0
+FDIF.US,D,20251218,000000,35.5,35.545,35.354,35.354,4144,0
+FDIF.US,D,20251219,000000,35.71,35.817,35.6413,35.7165,8056,0
+FDIF.US,D,20251222,000000,36.02,36.255,36.02,36.11,4162,0
+FDIF.US,D,20251223,000000,36.09,36.1999,36.0465,36.15,2692,0
+FDIF.US,D,20251224,000000,36.15,36.2999,36.1,36.2393,2753,0
+FDIF.US,D,20251226,000000,36.21,36.24,36.11,36.23,2356,0
+FDIF.US,D,20251229,000000,36.02,36.16,36.02,36.12,4655,0
+FDIF.US,D,20251230,000000,36.12,36.1886,36.0381,36.0381,4123,0
+FDIF.US,D,20251231,000000,36.11,36.11,35.49,35.8072,5391,0
+FDIF.US,D,20260102,000000,36.07,36.0999,35.8,35.8907,27705,0
+FDIF.US,D,20260105,000000,36.2305,36.52,36.2305,36.44,4700,0
+FDIF.US,D,20260106,000000,36.46,36.92,36.46,36.92,8333,0
+FDIF.US,D,20260107,000000,36.83,37.08,36.82,36.93,4035,0
+FDIF.US,D,20260108,000000,36.86,36.86,36.57,36.655,7735,0
+FDIF.US,D,20260109,000000,36.72,36.94,36.72,36.8104,12402,0
+FDIF.US,D,20260112,000000,36.71,36.87,36.63,36.865,7667,0
+FDIF.US,D,20260113,000000,36.714,36.714,36.49,36.5774,4917,0
+FDIF.US,D,20260114,000000,36.43,36.48,36.2699,36.4363,4866,0
+FDIF.US,D,20260115,000000,36.73,36.79,36.46,36.51,2495,0
+FDIF.US,D,20260116,000000,36.66,36.8,36.48,36.52,9429,0
+FDIF.US,D,20260120,000000,36.02,36.2,35.84,35.8841,4194,0
+FDIF.US,D,20260121,000000,36.04,36.3599,35.87,36.2071,3268,0
+FDIF.US,D,20260122,000000,36.53,37.23,36.53,36.605,5220,0
+FDIF.US,D,20260123,000000,36.62,36.6999,36.46,36.565,5335,0
+FDIF.US,D,20260126,000000,36.6,36.79,36.53,36.6882,5248,0
+FDIF.US,D,20260127,000000,36.82,36.8986,36.52,36.8635,3951,0
+FDIF.US,D,20260128,000000,36.98,36.98,36.64,36.6798,9531,0
+FDIF.US,D,20260129,000000,35.86,36.295,35.86,36.295,4416,0
+FDIF.US,D,20260130,000000,36.09,36.22,35.63,35.6663,5104,0
+FDIF.US,D,20260202,000000,35.84,36.02,35.74,35.79,13177,0
+FDIF.US,D,20260203,000000,35.83,35.83,34.73,35.0869,10880,0
+FDIF.US,D,20260204,000000,35.15,35.15,34.3501,34.61,14446,0
+FDIF.US,D,20260205,000000,34.35,34.575,33.92,33.965,17156,0
+FDIF.US,D,20260206,000000,34.27,34.79,34.26,34.79,14549,0
+FDIF.US,D,20260209,000000,34.73,35.3286,34.73,35.205,7961,0
+FDIF.US,D,20260210,000000,35.33,35.63,35.32,35.375,4445,0
+FDIF.US,D,20260211,000000,35.61,35.61,34.88,35.045,20569,0
+FDIF.US,D,20260212,000000,35,35.0425,34.135,34.2,10009,0
+FDIF.US,D,20260213,000000,34.2,34.645,34.2,34.4221,7073,0
+FDIF.US,D,20260217,000000,34.21,34.58,34.17,34.5464,10142,0
+FDIF.US,D,20260218,000000,34.64,35.1099,34.64,34.92,6959,0
diff --git a/daily/us/nasdaq etfs/fdni.us.txt b/daily/us/nasdaq etfs/fdni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a166769c8db54344f779bbda534f3a2c079ed8c7
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdni.us.txt	
@@ -0,0 +1,1758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDNI.US,D,20181108,000000,19.392,19.392,18.997,18.997,4879,0
+FDNI.US,D,20181109,000000,18.32,18.341,18.234,18.234,848,0
+FDNI.US,D,20181112,000000,18.303,18.303,17.733,17.733,2489,0
+FDNI.US,D,20181113,000000,18.109,18.109,17.974,18.102,917,0
+FDNI.US,D,20181114,000000,18.273,18.37,18.193,18.351,8363,0
+FDNI.US,D,20181115,000000,18.733,18.735,18.485,18.733,1361,0
+FDNI.US,D,20181116,000000,18.649,18.649,18.636,18.649,699,0
+FDNI.US,D,20181119,000000,18.176,18.176,18.176,18.176,310,0
+FDNI.US,D,20181120,000000,17.743,17.743,17.743,17.743,259,0
+FDNI.US,D,20181121,000000,18.128,18.234,18.128,18.148,2470,0
+FDNI.US,D,20181123,000000,18.071,18.148,18.071,18.109,2866,0
+FDNI.US,D,20181126,000000,18.591,18.717,18.591,18.717,2751,0
+FDNI.US,D,20181127,000000,18.675,18.675,18.675,18.675,133,0
+FDNI.US,D,20181128,000000,19.073,19.073,19.073,19.073,310,0
+FDNI.US,D,20181129,000000,19.046,19.109,19.046,19.109,467,0
+FDNI.US,D,20181130,000000,19.112,19.112,19.112,19.112,114,0
+FDNI.US,D,20181203,000000,19.698,19.698,19.634,19.634,2525,0
+FDNI.US,D,20181204,000000,19.414,19.414,18.968,18.968,2804,0
+FDNI.US,D,20181206,000000,18.447,18.486,18.359,18.486,5726,0
+FDNI.US,D,20181207,000000,18.919,18.919,18.455,18.455,414,0
+FDNI.US,D,20181210,000000,18.38,18.399,18.338,18.389,1719,0
+FDNI.US,D,20181211,000000,18.341,18.591,18.341,18.591,14800,0
+FDNI.US,D,20181212,000000,19.083,19.083,18.938,19.083,778,0
+FDNI.US,D,20181213,000000,18.814,18.814,18.814,18.814,103,0
+FDNI.US,D,20181214,000000,18.659,18.659,18.47,18.475,2592,0
+FDNI.US,D,20181217,000000,18.148,18.148,17.935,17.939,1848,0
+FDNI.US,D,20181221,000000,17.926,17.926,17.098,17.098,2774,0
+FDNI.US,D,20181224,000000,17.283,17.283,17.283,17.283,1037,0
+FDNI.US,D,20181226,000000,17.289,17.289,17.289,17.289,142,0
+FDNI.US,D,20181227,000000,17.646,17.646,17.646,17.646,316,0
+FDNI.US,D,20181231,000000,18.022,18.022,17.704,17.704,3215,0
+FDNI.US,D,20190102,000000,17.733,17.757,17.705,17.705,12085,0
+FDNI.US,D,20190103,000000,17.289,17.289,17.212,17.212,423,0
+FDNI.US,D,20190104,000000,18.041,18.157,18.041,18.157,727,0
+FDNI.US,D,20190107,000000,18.533,18.533,18.475,18.524,2278,0
+FDNI.US,D,20190108,000000,18.455,18.455,18.455,18.455,181,0
+FDNI.US,D,20190109,000000,19.071,19.334,19.071,19.334,509,0
+FDNI.US,D,20190110,000000,19.073,19.073,18.968,18.968,1356,0
+FDNI.US,D,20190111,000000,18.871,18.91,18.871,18.91,591,0
+FDNI.US,D,20190114,000000,18.775,18.775,18.552,18.552,748,0
+FDNI.US,D,20190116,000000,19.06,19.06,19.06,19.06,114,0
+FDNI.US,D,20190118,000000,19.601,19.61,19.572,19.575,3444,0
+FDNI.US,D,20190122,000000,18.959,18.959,18.959,18.959,208,0
+FDNI.US,D,20190123,000000,18.959,18.959,18.897,18.918,2445,0
+FDNI.US,D,20190124,000000,18.998,18.998,18.998,18.998,259,0
+FDNI.US,D,20190125,000000,19.566,19.566,19.566,19.566,246,0
+FDNI.US,D,20190129,000000,19.335,19.335,19.335,19.335,449,0
+FDNI.US,D,20190130,000000,19.562,19.665,19.562,19.665,726,0
+FDNI.US,D,20190131,000000,19.892,19.916,19.85,19.916,1766,0
+FDNI.US,D,20190205,000000,20.044,20.044,20.044,20.044,213,0
+FDNI.US,D,20190206,000000,20.057,20.057,20.057,20.057,522,0
+FDNI.US,D,20190207,000000,19.864,19.864,19.537,19.537,348,0
+FDNI.US,D,20190211,000000,19.738,19.738,19.738,19.738,911,0
+FDNI.US,D,20190213,000000,19.963,19.963,19.96,19.96,1332,0
+FDNI.US,D,20190215,000000,19.644,19.772,19.644,19.687,1911,0
+FDNI.US,D,20190220,000000,20.056,20.056,19.936,19.95,995,0
+FDNI.US,D,20190221,000000,19.757,19.757,19.757,19.757,166,0
+FDNI.US,D,20190222,000000,19.922,19.98,19.748,19.958,9249,0
+FDNI.US,D,20190226,000000,20.256,20.256,20.256,20.256,484,0
+FDNI.US,D,20190227,000000,20.374,20.517,20.374,20.517,1233,0
+FDNI.US,D,20190228,000000,20.384,20.548,20.384,20.548,1102,0
+FDNI.US,D,20190305,000000,20.906,21.204,20.906,21.134,1328,0
+FDNI.US,D,20190306,000000,21.109,21.109,21.109,21.109,288,0
+FDNI.US,D,20190307,000000,20.974,20.974,20.856,20.856,664,0
+FDNI.US,D,20190308,000000,20.317,20.317,20.317,20.317,209,0
+FDNI.US,D,20190313,000000,20.974,20.974,20.963,20.963,409,0
+FDNI.US,D,20190314,000000,20.905,20.905,20.905,20.905,477,0
+FDNI.US,D,20190315,000000,21.069,21.069,21.059,21.059,2923,0
+FDNI.US,D,20190318,000000,21.281,21.281,21.224,21.266,969,0
+FDNI.US,D,20190319,000000,21.252,21.301,21.252,21.301,706,0
+FDNI.US,D,20190320,000000,21.154,21.306,21.12,21.306,3591,0
+FDNI.US,D,20190321,000000,21.198,21.334,21.198,21.334,1163,0
+FDNI.US,D,20190322,000000,21.031,21.059,21.021,21.059,760,0
+FDNI.US,D,20190325,000000,20.945,20.945,20.918,20.918,3759,0
+FDNI.US,D,20190326,000000,21.21,21.21,21.069,21.113,3121,0
+FDNI.US,D,20190327,000000,21.137,21.137,20.974,20.974,831,0
+FDNI.US,D,20190329,000000,21.4,21.4,21.34,21.34,461,0
+FDNI.US,D,20190401,000000,21.73,21.801,21.716,21.801,1436,0
+FDNI.US,D,20190402,000000,22.063,22.063,21.697,21.711,1335,0
+FDNI.US,D,20190403,000000,22.005,22.015,21.998,21.998,1217,0
+FDNI.US,D,20190404,000000,22.169,22.169,21.918,21.918,3489,0
+FDNI.US,D,20190405,000000,22.256,22.313,22.058,22.227,6099,0
+FDNI.US,D,20190408,000000,22.227,22.319,22.103,22.178,2985,0
+FDNI.US,D,20190409,000000,22.409,22.409,22.227,22.227,759,0
+FDNI.US,D,20190410,000000,22.178,22.33,22.178,22.203,3371,0
+FDNI.US,D,20190411,000000,22.152,22.152,22.068,22.068,728,0
+FDNI.US,D,20190412,000000,22.564,22.564,22.351,22.422,6437,0
+FDNI.US,D,20190415,000000,22.429,22.429,22.082,22.135,8654,0
+FDNI.US,D,20190416,000000,22.506,22.506,22.237,22.237,2420,0
+FDNI.US,D,20190417,000000,22.544,22.544,22.305,22.414,3195,0
+FDNI.US,D,20190418,000000,22.12,22.12,22.023,22.12,4894,0
+FDNI.US,D,20190422,000000,21.937,22.683,21.937,22.683,13874,0
+FDNI.US,D,20190423,000000,22.399,22.399,22.16,22.322,3010,0
+FDNI.US,D,20190424,000000,22.603,22.603,22.12,22.12,2740,0
+FDNI.US,D,20190425,000000,21.884,22.023,21.874,22.018,2318,0
+FDNI.US,D,20190426,000000,22.119,22.119,22.119,22.119,376,0
+FDNI.US,D,20190429,000000,22.17,22.294,22.17,22.284,3076,0
+FDNI.US,D,20190430,000000,22.213,22.346,22.213,22.332,2084,0
+FDNI.US,D,20190501,000000,22.467,22.474,22.467,22.472,7187,0
+FDNI.US,D,20190502,000000,22.377,22.399,22.294,22.294,4105,0
+FDNI.US,D,20190503,000000,22.816,22.816,22.815,22.815,735,0
+FDNI.US,D,20190506,000000,22.14,22.149,22.101,22.149,2971,0
+FDNI.US,D,20190507,000000,22.439,22.439,22.101,22.101,2305,0
+FDNI.US,D,20190508,000000,22.275,22.275,21.655,21.946,83504,0
+FDNI.US,D,20190509,000000,21.195,21.349,21.195,21.349,4310,0
+FDNI.US,D,20190510,000000,21.677,21.797,21.677,21.797,875,0
+FDNI.US,D,20190513,000000,21.214,21.311,21.05,21.311,2487,0
+FDNI.US,D,20190514,000000,21.21,21.59,21.21,21.59,1743,0
+FDNI.US,D,20190515,000000,21.463,21.779,21.463,21.711,2158,0
+FDNI.US,D,20190516,000000,21.764,21.821,21.764,21.821,651,0
+FDNI.US,D,20190517,000000,21.572,23.152,20.983,21.108,5137,0
+FDNI.US,D,20190520,000000,20.356,20.47,20.356,20.47,3232,0
+FDNI.US,D,20190521,000000,20.683,20.703,20.661,20.703,921,0
+FDNI.US,D,20190522,000000,20.636,20.636,20.599,20.599,363,0
+FDNI.US,D,20190523,000000,20.461,20.461,20.057,20.057,3928,0
+FDNI.US,D,20190524,000000,20.299,20.299,20.134,20.134,471,0
+FDNI.US,D,20190528,000000,20.185,20.185,20.185,20.185,545,0
+FDNI.US,D,20190529,000000,19.527,19.835,19.063,19.835,1314,0
+FDNI.US,D,20190530,000000,19.936,20.002,19.883,19.883,623,0
+FDNI.US,D,20190531,000000,20.067,20.067,20.067,20.067,487,0
+FDNI.US,D,20190607,000000,20.36,20.36,20.337,20.337,727,0
+FDNI.US,D,20190610,000000,20.808,20.808,20.808,20.808,3111,0
+FDNI.US,D,20190611,000000,20.958,21.041,20.958,21.041,672,0
+FDNI.US,D,20190612,000000,20.752,20.752,20.684,20.742,633,0
+FDNI.US,D,20190614,000000,20.372,20.5,20.355,20.5,889,0
+FDNI.US,D,20190617,000000,20.442,20.442,20.442,20.442,695,0
+FDNI.US,D,20190618,000000,20.973,20.973,20.79,20.79,86663,0
+FDNI.US,D,20190619,000000,20.925,20.925,20.925,20.925,224,0
+FDNI.US,D,20190620,000000,21.146,21.513,21.137,21.214,12858,0
+FDNI.US,D,20190621,000000,21.466,21.466,21.214,21.214,477,0
+FDNI.US,D,20190624,000000,21.146,21.146,21.022,21.022,828,0
+FDNI.US,D,20190625,000000,21.021,21.021,20.568,20.607,3660,0
+FDNI.US,D,20190627,000000,21.03,21.03,21.03,21.03,130,0
+FDNI.US,D,20190628,000000,21.079,21.1,21.079,21.1,1296,0
+FDNI.US,D,20190701,000000,21.533,21.533,21.533,21.533,286,0
+FDNI.US,D,20190702,000000,21.426,21.533,21.321,21.464,8951,0
+FDNI.US,D,20190703,000000,21.35,21.499,21.35,21.499,1677,0
+FDNI.US,D,20190705,000000,21.408,21.417,21.408,21.417,1109,0
+FDNI.US,D,20190709,000000,21.031,21.031,21.031,21.031,2314,0
+FDNI.US,D,20190710,000000,21.224,21.224,21.224,21.224,571,0
+FDNI.US,D,20190711,000000,21.233,21.233,21.233,21.233,471,0
+FDNI.US,D,20190712,000000,21.002,21.002,21.002,21.002,428,0
+FDNI.US,D,20190715,000000,21.186,21.234,21.186,21.234,407,0
+FDNI.US,D,20190717,000000,21.311,21.33,21.278,21.278,630,0
+FDNI.US,D,20190719,000000,21.34,21.416,21.34,21.416,235,0
+FDNI.US,D,20190722,000000,21.351,21.351,21.234,21.285,1451,0
+FDNI.US,D,20190723,000000,21.418,21.426,21.418,21.418,1781,0
+FDNI.US,D,20190725,000000,21.539,21.539,20.413,20.413,243,0
+FDNI.US,D,20190726,000000,21.722,21.764,21.677,21.711,64972,0
+FDNI.US,D,20190729,000000,22.333,22.333,21.558,21.572,9621,0
+FDNI.US,D,20190731,000000,21.333,21.333,21.333,21.333,352,0
+FDNI.US,D,20190801,000000,20.992,21.281,20.992,21.108,1713,0
+FDNI.US,D,20190802,000000,20.872,20.91,20.867,20.867,1629,0
+FDNI.US,D,20190805,000000,20.867,20.867,20.867,20.867,3099,0
+FDNI.US,D,20190806,000000,20.24,20.24,20.05,20.05,336,0
+FDNI.US,D,20190808,000000,20.491,20.742,20.491,20.732,3273,0
+FDNI.US,D,20190809,000000,20.645,20.674,20.403,20.558,2146,0
+FDNI.US,D,20190813,000000,20.732,20.742,20.732,20.742,1378,0
+FDNI.US,D,20190814,000000,20.153,20.212,20.153,20.163,2170,0
+FDNI.US,D,20190815,000000,20.24,20.24,19.883,19.883,1414,0
+FDNI.US,D,20190819,000000,20.978,20.983,20.978,20.983,666,0
+FDNI.US,D,20190820,000000,21.118,21.181,20.95,21.181,2476,0
+FDNI.US,D,20190822,000000,21.081,21.081,21.081,21.081,251,0
+FDNI.US,D,20190823,000000,20.721,20.721,20.721,20.721,258,0
+FDNI.US,D,20190826,000000,20.761,21.019,20.761,21.019,417,0
+FDNI.US,D,20190827,000000,20.915,20.915,20.915,20.915,581,0
+FDNI.US,D,20190829,000000,21.311,21.311,21.311,21.311,191,0
+FDNI.US,D,20190910,000000,21.301,21.301,21.291,21.291,946,0
+FDNI.US,D,20190911,000000,21.456,21.657,21.456,21.648,13765,0
+FDNI.US,D,20190916,000000,21.687,21.687,21.601,21.601,731,0
+FDNI.US,D,20190918,000000,21.591,21.591,21.591,21.591,103,0
+FDNI.US,D,20190924,000000,20.887,20.887,20.887,20.887,119,0
+FDNI.US,D,20190925,000000,21.211,21.211,20.805,20.805,620,0
+FDNI.US,D,20190926,000000,21.014,21.014,21.014,21.014,101,0
+FDNI.US,D,20190927,000000,20.996,20.996,20.393,20.393,766,0
+FDNI.US,D,20190930,000000,20.715,20.715,20.715,20.715,166,0
+FDNI.US,D,20191001,000000,20.648,20.648,20.472,20.472,299,0
+FDNI.US,D,20191002,000000,20.403,20.403,20.403,20.403,595,0
+FDNI.US,D,20191007,000000,20.689,20.847,20.689,20.758,5808,0
+FDNI.US,D,20191008,000000,20.672,20.672,20.374,20.374,867,0
+FDNI.US,D,20191009,000000,20.374,20.374,20.374,20.374,144,0
+FDNI.US,D,20191010,000000,20.818,20.924,20.818,20.924,1118,0
+FDNI.US,D,20191011,000000,21.328,21.328,21.168,21.168,2895,0
+FDNI.US,D,20191015,000000,21.478,21.538,21.448,21.448,2558,0
+FDNI.US,D,20191017,000000,21.557,21.582,21.557,21.582,1165,0
+FDNI.US,D,20191022,000000,21.389,21.389,21.389,21.389,308,0
+FDNI.US,D,20191023,000000,20.541,20.848,20.541,20.793,2653,0
+FDNI.US,D,20191025,000000,21.015,21.159,21.015,21.159,732,0
+FDNI.US,D,20191028,000000,21.483,21.483,21.483,21.483,139,0
+FDNI.US,D,20191029,000000,21.379,21.379,21.259,21.259,429,0
+FDNI.US,D,20191030,000000,21.218,21.218,21.218,21.218,101,0
+FDNI.US,D,20191104,000000,22.079,22.079,21.923,21.923,415,0
+FDNI.US,D,20191105,000000,21.852,21.852,21.852,21.852,658,0
+FDNI.US,D,20191107,000000,22.06,22.06,22.06,22.06,629,0
+FDNI.US,D,20191108,000000,22.158,22.158,22.158,22.158,243,0
+FDNI.US,D,20191115,000000,22,22,22,22,180,0
+FDNI.US,D,20191121,000000,22.256,22.256,22.256,22.256,1031,0
+FDNI.US,D,20191122,000000,22.571,22.571,22.571,22.571,357,0
+FDNI.US,D,20191125,000000,22.611,22.611,22.463,22.48,919,0
+FDNI.US,D,20191127,000000,22.762,22.769,22.762,22.769,111,0
+FDNI.US,D,20191129,000000,22.66,22.66,22.66,22.66,1024,0
+FDNI.US,D,20191202,000000,22.994,22.994,22.276,22.396,1329,0
+FDNI.US,D,20191204,000000,22.534,22.534,22.49,22.51,593,0
+FDNI.US,D,20191205,000000,22.571,22.625,22.522,22.6,7949,0
+FDNI.US,D,20191206,000000,22.857,22.857,22.823,22.823,268,0
+FDNI.US,D,20191209,000000,22.817,22.817,22.63,22.63,1770,0
+FDNI.US,D,20191210,000000,23.024,23.024,22.535,22.535,3268,0
+FDNI.US,D,20191211,000000,22.722,22.791,22.722,22.791,508,0
+FDNI.US,D,20191212,000000,23.083,23.083,22.788,22.925,5449,0
+FDNI.US,D,20191213,000000,23.034,23.504,23.034,23.196,15525,0
+FDNI.US,D,20191216,000000,23.616,23.638,23.616,23.638,226,0
+FDNI.US,D,20191217,000000,23.863,23.863,23.803,23.803,1078,0
+FDNI.US,D,20191218,000000,23.967,24.023,23.923,23.928,3567,0
+FDNI.US,D,20191219,000000,24.053,24.153,23.953,24.048,4616,0
+FDNI.US,D,20191220,000000,24.542,24.542,24.184,24.184,5156,0
+FDNI.US,D,20191223,000000,24.632,24.632,24.337,24.432,4951,0
+FDNI.US,D,20191224,000000,24.412,24.512,24.412,24.483,1761,0
+FDNI.US,D,20191226,000000,24.508,24.66,24.452,24.452,6070,0
+FDNI.US,D,20191227,000000,24.837,24.837,24.522,24.747,5767,0
+FDNI.US,D,20191230,000000,24.722,24.772,24.412,24.482,9889,0
+FDNI.US,D,20191231,000000,24.442,24.501,24.402,24.501,3285,0
+FDNI.US,D,20200102,000000,25.021,25.261,25.001,25.151,8918,0
+FDNI.US,D,20200103,000000,25.301,25.301,24.911,24.911,6088,0
+FDNI.US,D,20200106,000000,25.151,25.151,24.9,24.971,1875,0
+FDNI.US,D,20200107,000000,25.56,25.56,25.181,25.251,12011,0
+FDNI.US,D,20200108,000000,25.251,25.549,25.251,25.318,4419,0
+FDNI.US,D,20200109,000000,25.56,25.67,25.411,25.55,17682,0
+FDNI.US,D,20200110,000000,25.72,25.93,25.72,25.798,3605,0
+FDNI.US,D,20200113,000000,26.509,26.509,26.03,26.244,8107,0
+FDNI.US,D,20200114,000000,26.419,26.419,25.89,26.036,965,0
+FDNI.US,D,20200115,000000,26.112,26.169,26,26.062,6776,0
+FDNI.US,D,20200116,000000,26.749,26.749,26.056,26.117,9776,0
+FDNI.US,D,20200117,000000,26.279,26.279,26.132,26.187,5141,0
+FDNI.US,D,20200121,000000,25.92,25.92,25.71,25.72,60103,0
+FDNI.US,D,20200122,000000,26.279,26.279,25.77,25.834,2996,0
+FDNI.US,D,20200123,000000,25.66,25.66,25.072,25.539,6766,0
+FDNI.US,D,20200124,000000,25.431,25.666,25.231,25.436,5440,0
+FDNI.US,D,20200127,000000,24.452,24.832,24.362,24.657,42109,0
+FDNI.US,D,20200128,000000,24.891,24.936,24.891,24.911,530,0
+FDNI.US,D,20200129,000000,25.291,25.391,25.291,25.292,4271,0
+FDNI.US,D,20200130,000000,25.051,25.16,24.762,25.16,3091,0
+FDNI.US,D,20200131,000000,24.914,24.914,24.622,24.73,3927,0
+FDNI.US,D,20200204,000000,25.947,25.955,25.843,25.843,1939,0
+FDNI.US,D,20200205,000000,26.179,26.179,25.611,25.709,6669,0
+FDNI.US,D,20200206,000000,26.279,26.279,25.88,25.98,8246,0
+FDNI.US,D,20200207,000000,25.654,25.654,25.55,25.627,1061,0
+FDNI.US,D,20200210,000000,25.61,25.61,25.607,25.607,277,0
+FDNI.US,D,20200211,000000,26.04,26.125,26.04,26.125,2964,0
+FDNI.US,D,20200212,000000,26.512,26.699,26.459,26.643,3566,0
+FDNI.US,D,20200213,000000,26.487,26.559,26.419,26.419,1176,0
+FDNI.US,D,20200214,000000,26.928,26.928,26.351,26.351,2051,0
+FDNI.US,D,20200218,000000,26.769,26.769,26.769,26.769,346,0
+FDNI.US,D,20200219,000000,26.13,26.579,26.13,26.504,8188,0
+FDNI.US,D,20200220,000000,26.749,26.749,26.009,26.125,1987,0
+FDNI.US,D,20200221,000000,26.549,26.549,25.86,26.01,2441,0
+FDNI.US,D,20200224,000000,25.121,25.14,23.713,25.042,5216,0
+FDNI.US,D,20200225,000000,25.221,25.251,24.797,24.979,4368,0
+FDNI.US,D,20200226,000000,25.041,25.081,24.921,24.997,2904,0
+FDNI.US,D,20200227,000000,24.263,24.477,24.252,24.477,2849,0
+FDNI.US,D,20200228,000000,24.034,24.034,23.767,24.027,1894,0
+FDNI.US,D,20200302,000000,24.662,24.675,24.066,24.675,3400,0
+FDNI.US,D,20200303,000000,24.999,25.031,24.457,24.654,3538,0
+FDNI.US,D,20200304,000000,24.866,25.131,24.762,25.111,4439,0
+FDNI.US,D,20200305,000000,25.111,25.403,25.031,25.293,2127,0
+FDNI.US,D,20200306,000000,24.911,24.911,24.352,24.402,4809,0
+FDNI.US,D,20200309,000000,23.683,23.683,22.984,23.111,2281,0
+FDNI.US,D,20200310,000000,23.511,23.944,23.511,23.798,3581,0
+FDNI.US,D,20200311,000000,23.534,23.534,22.865,22.964,5184,0
+FDNI.US,D,20200312,000000,21.357,21.535,21.347,21.481,2042,0
+FDNI.US,D,20200313,000000,22.186,22.186,21.199,21.658,5472,0
+FDNI.US,D,20200316,000000,20.059,20.064,19.46,20.014,1008,0
+FDNI.US,D,20200317,000000,20.334,20.398,20.217,20.398,615,0
+FDNI.US,D,20200318,000000,19.35,19.35,19.252,19.252,288,0
+FDNI.US,D,20200319,000000,20.02,20.458,19.52,19.639,2339,0
+FDNI.US,D,20200320,000000,20.468,20.468,20.059,20.193,575,0
+FDNI.US,D,20200323,000000,20.129,20.139,19.61,20.017,2183,0
+FDNI.US,D,20200324,000000,20.978,21.736,20.978,21.577,2660,0
+FDNI.US,D,20200325,000000,22.176,22.675,22.096,22.52,9032,0
+FDNI.US,D,20200326,000000,22.715,23.064,22.687,22.984,3929,0
+FDNI.US,D,20200327,000000,22.226,22.321,22.046,22.321,1762,0
+FDNI.US,D,20200330,000000,22.275,22.505,22.186,22.405,3409,0
+FDNI.US,D,20200331,000000,22.745,22.826,22.665,22.75,2290,0
+FDNI.US,D,20200401,000000,22.736,22.736,21.886,22.015,2222,0
+FDNI.US,D,20200402,000000,22.136,22.226,21.886,21.947,759,0
+FDNI.US,D,20200403,000000,21.862,21.862,21.447,21.695,2417,0
+FDNI.US,D,20200406,000000,22.465,22.695,22.465,22.615,1460,0
+FDNI.US,D,20200407,000000,23.104,23.124,22.845,22.928,1205,0
+FDNI.US,D,20200408,000000,23.164,23.164,22.81,22.993,990,0
+FDNI.US,D,20200413,000000,23.444,23.448,23.194,23.448,1609,0
+FDNI.US,D,20200414,000000,24.222,24.392,23.773,24.087,2130,0
+FDNI.US,D,20200415,000000,23.993,24.252,23.663,24.023,3692,0
+FDNI.US,D,20200416,000000,25.101,25.101,24.627,24.661,1385,0
+FDNI.US,D,20200417,000000,25.141,25.141,24.892,25.001,6590,0
+FDNI.US,D,20200420,000000,25.74,25.74,25.281,25.665,7250,0
+FDNI.US,D,20200421,000000,25.361,25.361,23.836,24.694,10141,0
+FDNI.US,D,20200422,000000,25.251,25.341,25.251,25.341,4734,0
+FDNI.US,D,20200423,000000,25.86,25.86,25.131,25.197,2111,0
+FDNI.US,D,20200424,000000,25.86,25.86,25.231,25.241,1495,0
+FDNI.US,D,20200427,000000,26.04,26.04,25.53,25.638,3595,0
+FDNI.US,D,20200428,000000,25.481,25.71,25.481,25.639,37730,0
+FDNI.US,D,20200429,000000,25.96,26.269,25.96,26.015,1003,0
+FDNI.US,D,20200430,000000,26.15,26.15,25.471,25.71,7470,0
+FDNI.US,D,20200501,000000,25.201,25.24,24.752,24.994,6412,0
+FDNI.US,D,20200504,000000,24.382,25.091,24.382,25.081,3255,0
+FDNI.US,D,20200505,000000,25.181,25.83,25.181,25.516,4707,0
+FDNI.US,D,20200506,000000,25.8,26.214,25.8,26.2,806,0
+FDNI.US,D,20200507,000000,26.878,26.878,26.449,26.527,654,0
+FDNI.US,D,20200508,000000,27.148,27.228,27.063,27.108,2218,0
+FDNI.US,D,20200511,000000,27.497,27.577,27.447,27.534,1342,0
+FDNI.US,D,20200512,000000,27.937,27.957,27.667,27.667,6332,0
+FDNI.US,D,20200513,000000,27.927,28.286,27.712,27.915,14322,0
+FDNI.US,D,20200514,000000,28.007,28.126,27.272,27.95,9899,0
+FDNI.US,D,20200515,000000,28.067,28.196,27.7,28.032,5835,0
+FDNI.US,D,20200518,000000,29.115,29.115,28.561,29.029,5939,0
+FDNI.US,D,20200519,000000,29.365,29.372,28.865,29.075,14749,0
+FDNI.US,D,20200520,000000,29.654,29.904,29.414,29.655,15324,0
+FDNI.US,D,20200521,000000,30.073,30.073,29.282,29.508,5002,0
+FDNI.US,D,20200522,000000,29.504,29.504,28.815,29.157,7219,0
+FDNI.US,D,20200526,000000,29.994,30.061,29.612,29.612,11898,0
+FDNI.US,D,20200527,000000,29.644,29.644,28.456,29.008,8510,0
+FDNI.US,D,20200528,000000,29.474,29.474,28.953,28.953,3300,0
+FDNI.US,D,20200529,000000,29.24,29.644,29.225,29.552,1829,0
+FDNI.US,D,20200601,000000,30.083,31.521,29.854,31.521,7916,0
+FDNI.US,D,20200602,000000,30.962,30.962,30.173,30.566,31245,0
+FDNI.US,D,20200603,000000,31.132,31.132,30.553,30.958,15058,0
+FDNI.US,D,20200604,000000,31.182,31.182,30.603,30.705,8119,0
+FDNI.US,D,20200605,000000,30.852,30.992,30.812,30.945,6110,0
+FDNI.US,D,20200608,000000,30.153,30.942,30.153,30.726,13384,0
+FDNI.US,D,20200609,000000,30.523,30.857,30.523,30.822,5664,0
+FDNI.US,D,20200610,000000,30.862,31.596,30.862,31.566,3436,0
+FDNI.US,D,20200611,000000,31.511,31.511,30.503,30.805,16313,0
+FDNI.US,D,20200612,000000,31.132,31.312,30.649,31.043,10836,0
+FDNI.US,D,20200615,000000,30.323,31.406,30.323,31.212,7440,0
+FDNI.US,D,20200616,000000,32.01,34.027,31.731,34.027,13491,0
+FDNI.US,D,20200617,000000,32.669,32.669,32.26,32.46,20482,0
+FDNI.US,D,20200618,000000,32.839,32.939,32.581,32.819,10151,0
+FDNI.US,D,20200619,000000,33.738,33.738,32.725,32.855,11511,0
+FDNI.US,D,20200622,000000,33.828,33.828,33.195,33.427,11883,0
+FDNI.US,D,20200623,000000,34.207,34.407,34.108,34.147,20231,0
+FDNI.US,D,20200624,000000,34.137,34.167,33.368,33.743,20850,0
+FDNI.US,D,20200625,000000,33.578,33.864,33.451,33.864,7233,0
+FDNI.US,D,20200626,000000,34.187,34.187,33.371,33.563,11672,0
+FDNI.US,D,20200629,000000,33.462,33.728,32.939,33.506,27490,0
+FDNI.US,D,20200630,000000,33.689,34.187,33.607,33.813,11053,0
+FDNI.US,D,20200701,000000,34.087,35.555,33.748,34.175,15741,0
+FDNI.US,D,20200702,000000,35.635,35.636,35.084,35.386,30101,0
+FDNI.US,D,20200706,000000,36.234,37.252,35.914,35.914,45933,0
+FDNI.US,D,20200707,000000,36.254,36.313,35.668,35.705,73769,0
+FDNI.US,D,20200708,000000,37.113,37.113,36.464,37.062,28646,0
+FDNI.US,D,20200709,000000,37.971,37.976,37.292,37.674,69655,0
+FDNI.US,D,20200710,000000,38.121,38.121,37.192,37.752,36723,0
+FDNI.US,D,20200713,000000,37.861,37.941,36.194,36.209,42213,0
+FDNI.US,D,20200714,000000,36.324,36.324,34.726,35.935,29096,0
+FDNI.US,D,20200715,000000,36.893,36.893,35.944,36.359,14674,0
+FDNI.US,D,20200716,000000,35.765,35.765,34.858,35.235,15778,0
+FDNI.US,D,20200717,000000,35.335,35.55,35.235,35.365,12910,0
+FDNI.US,D,20200720,000000,35.745,36.933,35.595,36.284,24372,0
+FDNI.US,D,20200721,000000,37.712,37.712,36.898,37.128,34294,0
+FDNI.US,D,20200722,000000,37.132,37.132,36.024,36.445,20758,0
+FDNI.US,D,20200723,000000,36.923,36.993,35.725,36.214,90744,0
+FDNI.US,D,20200724,000000,34.956,35.515,34.702,35.238,17788,0
+FDNI.US,D,20200727,000000,35.47,36.114,35.236,36.074,13888,0
+FDNI.US,D,20200728,000000,36.893,36.893,35.924,35.958,14590,0
+FDNI.US,D,20200729,000000,37.272,37.272,36.508,37.023,38284,0
+FDNI.US,D,20200730,000000,36.793,36.793,36.055,36.495,18308,0
+FDNI.US,D,20200731,000000,36.586,36.723,36.264,36.57,15417,0
+FDNI.US,D,20200803,000000,37.622,37.762,37.237,37.752,70928,0
+FDNI.US,D,20200804,000000,37.762,38.321,37.612,38.321,19662,0
+FDNI.US,D,20200805,000000,38.58,38.82,38.384,38.78,25747,0
+FDNI.US,D,20200806,000000,39.03,42.844,38.141,38.75,24374,0
+FDNI.US,D,20200807,000000,37.532,37.893,37.183,37.417,24777,0
+FDNI.US,D,20200810,000000,37.182,37.275,36.344,36.913,57175,0
+FDNI.US,D,20200811,000000,37.602,37.602,36.344,36.344,22565,0
+FDNI.US,D,20200812,000000,37.362,37.552,36.923,37.283,16317,0
+FDNI.US,D,20200813,000000,37.642,37.642,36.753,37.043,19021,0
+FDNI.US,D,20200814,000000,36.634,37.043,36.598,36.864,5577,0
+FDNI.US,D,20200817,000000,37.252,37.762,37.028,37.762,6921,0
+FDNI.US,D,20200818,000000,37.821,38.44,37.542,38.201,38009,0
+FDNI.US,D,20200819,000000,38.401,38.48,37.931,38.171,14068,0
+FDNI.US,D,20200820,000000,38.301,38.5,37.627,38.48,27579,0
+FDNI.US,D,20200821,000000,38.66,38.82,38.181,38.82,24950,0
+FDNI.US,D,20200824,000000,39.309,39.689,39.204,39.689,32040,0
+FDNI.US,D,20200825,000000,40.118,40.293,39.439,40.282,93782,0
+FDNI.US,D,20200826,000000,40.867,41.235,40.44,40.907,36221,0
+FDNI.US,D,20200827,000000,41.536,41.536,40.439,40.712,23289,0
+FDNI.US,D,20200828,000000,41.046,41.046,40.414,40.539,29592,0
+FDNI.US,D,20200831,000000,40.068,40.198,39.898,40.022,77004,0
+FDNI.US,D,20200901,000000,40.537,41.176,40.436,41.074,54906,0
+FDNI.US,D,20200902,000000,41.855,41.855,40.649,41.059,34509,0
+FDNI.US,D,20200903,000000,40.467,40.467,38.94,39.201,37489,0
+FDNI.US,D,20200904,000000,38.44,39.013,37.564,38.89,23538,0
+FDNI.US,D,20200908,000000,37.632,37.632,36.953,37.177,16345,0
+FDNI.US,D,20200909,000000,37.941,37.941,37.347,37.723,21585,0
+FDNI.US,D,20200910,000000,38.44,38.44,37.203,37.203,32524,0
+FDNI.US,D,20200911,000000,37.961,37.961,37.21,37.47,10920,0
+FDNI.US,D,20200914,000000,38.52,38.52,37.682,38.053,12521,0
+FDNI.US,D,20200915,000000,38.7,38.7,38.391,38.432,10893,0
+FDNI.US,D,20200916,000000,38.67,38.8,38.391,38.47,35985,0
+FDNI.US,D,20200917,000000,37.941,38.091,37.692,37.98,12877,0
+FDNI.US,D,20200918,000000,38.361,38.361,37.737,38.066,10077,0
+FDNI.US,D,20200921,000000,37.702,37.921,37.132,37.881,24283,0
+FDNI.US,D,20200922,000000,38.361,38.361,37.609,38.341,6160,0
+FDNI.US,D,20200923,000000,38.401,38.65,38.031,38.151,23921,0
+FDNI.US,D,20200924,000000,37.526,38.037,37.442,37.73,13218,0
+FDNI.US,D,20200925,000000,37.402,38.071,37.282,38.001,32885,0
+FDNI.US,D,20200928,000000,38.52,38.52,38.211,38.429,74969,0
+FDNI.US,D,20200929,000000,38.251,38.65,38.251,38.65,19245,0
+FDNI.US,D,20200930,000000,38.918,39.569,38.83,39.569,16572,0
+FDNI.US,D,20201001,000000,39.229,39.649,39.139,39.649,43094,0
+FDNI.US,D,20201002,000000,39.339,39.439,38.927,39.131,23163,0
+FDNI.US,D,20201005,000000,39.439,39.588,39.284,39.539,12156,0
+FDNI.US,D,20201006,000000,39.748,40.023,39.549,39.649,20534,0
+FDNI.US,D,20201007,000000,40.184,40.238,40.089,40.238,19814,0
+FDNI.US,D,20201008,000000,40.517,40.517,40.158,40.36,8301,0
+FDNI.US,D,20201009,000000,40.737,41.146,40.703,41.146,14188,0
+FDNI.US,D,20201012,000000,41.616,41.784,41.317,41.636,18306,0
+FDNI.US,D,20201013,000000,41.476,41.765,41.386,41.68,18202,0
+FDNI.US,D,20201014,000000,41.366,41.885,41.336,41.336,19619,0
+FDNI.US,D,20201015,000000,39.928,40.886,39.928,40.857,12255,0
+FDNI.US,D,20201016,000000,41.106,41.436,41.106,41.115,10652,0
+FDNI.US,D,20201019,000000,41.376,41.376,40.707,40.847,12271,0
+FDNI.US,D,20201020,000000,41.225,41.396,41.106,41.146,12859,0
+FDNI.US,D,20201021,000000,41.336,41.596,41.071,41.196,13201,0
+FDNI.US,D,20201022,000000,41.136,41.226,40.587,40.781,18860,0
+FDNI.US,D,20201023,000000,40.607,40.887,40.427,40.859,14964,0
+FDNI.US,D,20201026,000000,40.138,40.657,40.008,40.507,12525,0
+FDNI.US,D,20201027,000000,40.937,41.755,40.937,41.755,22507,0
+FDNI.US,D,20201028,000000,41.646,41.646,40.858,41.136,16603,0
+FDNI.US,D,20201029,000000,41.855,41.855,41.406,41.655,14527,0
+FDNI.US,D,20201030,000000,41.026,41.101,40.437,40.591,29205,0
+FDNI.US,D,20201102,000000,40.817,41.222,40.502,40.947,36016,0
+FDNI.US,D,20201103,000000,41.306,41.306,40.328,40.737,27509,0
+FDNI.US,D,20201104,000000,42.864,43.353,42.165,43.323,26838,0
+FDNI.US,D,20201105,000000,44.801,44.801,43.662,44.291,55598,0
+FDNI.US,D,20201106,000000,44.621,44.731,43.938,44.721,24543,0
+FDNI.US,D,20201109,000000,45.5,45.5,43.021,43.203,75836,0
+FDNI.US,D,20201110,000000,42.514,42.514,40.308,40.637,43172,0
+FDNI.US,D,20201111,000000,39.938,41.296,39.878,41.266,38063,0
+FDNI.US,D,20201112,000000,41.366,42.394,41.366,41.5,44680,0
+FDNI.US,D,20201113,000000,42.155,42.662,42.055,42.502,50621,0
+FDNI.US,D,20201116,000000,42.634,42.634,41.973,42.085,164774,0
+FDNI.US,D,20201117,000000,42.145,42.145,41.541,41.597,22876,0
+FDNI.US,D,20201118,000000,41.865,41.865,41.436,41.456,23331,0
+FDNI.US,D,20201119,000000,41.306,41.945,41.276,41.892,57332,0
+FDNI.US,D,20201120,000000,42.035,42.972,42.035,42.852,26465,0
+FDNI.US,D,20201123,000000,42.983,43.123,42.464,42.744,24531,0
+FDNI.US,D,20201124,000000,43.053,43.111,42.784,42.993,22681,0
+FDNI.US,D,20201125,000000,42.734,42.834,42.584,42.798,21785,0
+FDNI.US,D,20201127,000000,42.963,43.882,42.963,43.882,12881,0
+FDNI.US,D,20201130,000000,44.002,44.002,42.859,43.083,22370,0
+FDNI.US,D,20201201,000000,44.022,44.022,43.013,43.153,18253,0
+FDNI.US,D,20201202,000000,42.943,43.233,42.404,43.083,35287,0
+FDNI.US,D,20201203,000000,43.922,43.932,43.463,43.523,20266,0
+FDNI.US,D,20201204,000000,43.632,43.842,43.612,43.699,14326,0
+FDNI.US,D,20201207,000000,43.702,43.712,43.508,43.652,38782,0
+FDNI.US,D,20201208,000000,43.892,44.142,43.892,44.082,27902,0
+FDNI.US,D,20201209,000000,45,45,43.273,43.383,28289,0
+FDNI.US,D,20201210,000000,44.885,44.885,43.333,44.082,19341,0
+FDNI.US,D,20201211,000000,44.192,44.459,43.872,44.032,18247,0
+FDNI.US,D,20201214,000000,44.771,45.34,43.682,43.772,25293,0
+FDNI.US,D,20201215,000000,44.471,44.471,43.503,43.832,20573,0
+FDNI.US,D,20201216,000000,44.431,44.851,44.241,44.831,26693,0
+FDNI.US,D,20201217,000000,45.11,45.678,45.11,45.556,30560,0
+FDNI.US,D,20201218,000000,45.579,45.579,45,45.187,28956,0
+FDNI.US,D,20201221,000000,45.06,45.23,44.092,45.13,16711,0
+FDNI.US,D,20201222,000000,45.27,45.32,44.762,45.14,44711,0
+FDNI.US,D,20201223,000000,45.47,45.545,45.04,45.201,37740,0
+FDNI.US,D,20201224,000000,44.41,44.53,44,44.36,34057,0
+FDNI.US,D,20201228,000000,44.12,44.12,43.11,43.11,40780,0
+FDNI.US,D,20201229,000000,43.74,44.6259,43.72,44.36,26062,0
+FDNI.US,D,20201230,000000,44.57,45.65,44.57,45.57,42727,0
+FDNI.US,D,20201231,000000,45.75,45.75,45.12,45.3909,23991,0
+FDNI.US,D,20210104,000000,46.01,46.01,44.73,45.0444,17543,0
+FDNI.US,D,20210105,000000,45.07,46.67,45.07,46.5947,55636,0
+FDNI.US,D,20210106,000000,47.04,47.04,45.26,45.26,29745,0
+FDNI.US,D,20210107,000000,45.62,45.76,45.207,45.6934,34868,0
+FDNI.US,D,20210108,000000,46.73,47.7,46.305,47.5599,36865,0
+FDNI.US,D,20210111,000000,46.4,46.85,46.38,46.39,22309,0
+FDNI.US,D,20210112,000000,46.81,46.81,46.3101,46.51,28434,0
+FDNI.US,D,20210113,000000,46.74,47.4099,46.46,46.89,22045,0
+FDNI.US,D,20210114,000000,48.84,48.84,47.6521,47.7254,22169,0
+FDNI.US,D,20210115,000000,47.64,47.64,46.86,47.03,23565,0
+FDNI.US,D,20210119,000000,48.73,48.73,48.1967,48.62,152280,0
+FDNI.US,D,20210120,000000,49.86,50.564,49.86,50.48,39359,0
+FDNI.US,D,20210121,000000,51.31,51.31,50.3272,50.77,17422,0
+FDNI.US,D,20210122,000000,50.67,50.99,50.5995,50.8643,203019,0
+FDNI.US,D,20210125,000000,54.98,54.98,51.32,51.89,39178,0
+FDNI.US,D,20210126,000000,51.95,51.95,50.75,50.855,61720,0
+FDNI.US,D,20210127,000000,50,50,48.58,48.79,32947,0
+FDNI.US,D,20210128,000000,48.51,49.7,48.51,49.5,49662,0
+FDNI.US,D,20210129,000000,49.17,49.17,47.87,48.33,69525,0
+FDNI.US,D,20210201,000000,49.43,50.44,49.43,50.44,28189,0
+FDNI.US,D,20210202,000000,51.81,51.81,50.9,51.54,46102,0
+FDNI.US,D,20210203,000000,52.64,52.64,51.6723,51.93,23886,0
+FDNI.US,D,20210204,000000,52.54,52.54,51.725,52.1,28064,0
+FDNI.US,D,20210205,000000,52.42,52.66,52.1425,52.66,30842,0
+FDNI.US,D,20210208,000000,53.8,53.8,52.6972,52.95,47554,0
+FDNI.US,D,20210209,000000,53,54.17,53,54.03,27716,0
+FDNI.US,D,20210210,000000,55.21,55.47,54.345,54.99,24991,0
+FDNI.US,D,20210211,000000,56.43,56.43,55.5675,55.99,42486,0
+FDNI.US,D,20210212,000000,55.83,56.2199,55.3399,56.06,22119,0
+FDNI.US,D,20210216,000000,57.26,57.26,55.87,56.23,28486,0
+FDNI.US,D,20210217,000000,56.23,56.23,55.41,55.84,37696,0
+FDNI.US,D,20210218,000000,55.16,55.3252,54.3,55.3,47136,0
+FDNI.US,D,20210219,000000,56.54,56.54,55.69,56.08,18178,0
+FDNI.US,D,20210222,000000,55,55,53.36,53.52,55004,0
+FDNI.US,D,20210223,000000,52.1,55.5831,50.39,52.68,69523,0
+FDNI.US,D,20210224,000000,52,52,50.6117,51.63,31229,0
+FDNI.US,D,20210225,000000,51.6,51.73,49.76,49.96,26115,0
+FDNI.US,D,20210226,000000,49.67,50.03,48.5001,49.58,64642,0
+FDNI.US,D,20210301,000000,51.26,51.5,50.89,51.5,44686,0
+FDNI.US,D,20210302,000000,52.18,52.18,50.875,51,18102,0
+FDNI.US,D,20210303,000000,51.26,51.26,49.73,49.8,12289,0
+FDNI.US,D,20210304,000000,48.94,49.2,47.0001,47.6,237778,0
+FDNI.US,D,20210305,000000,47.97,48.2499,45.96,47.87,59892,0
+FDNI.US,D,20210308,000000,45.19,47.19,44.835,45.04,74103,0
+FDNI.US,D,20210309,000000,45.5,47.5699,45.5,47.23,32798,0
+FDNI.US,D,20210310,000000,46.92,47.4544,46.1579,46.72,29842,0
+FDNI.US,D,20210311,000000,47.78,48.8899,47.78,48.56,55926,0
+FDNI.US,D,20210312,000000,48,48,46.6717,47.3548,15028,0
+FDNI.US,D,20210315,000000,47.21,47.35,46.6,47.0701,36192,0
+FDNI.US,D,20210316,000000,47.8,48.29,47.4868,47.6716,18778,0
+FDNI.US,D,20210317,000000,46.92,47.86,46.17,47.32,34728,0
+FDNI.US,D,20210318,000000,47.42,47.42,46.6001,46.79,20777,0
+FDNI.US,D,20210319,000000,46.88,47.32,46.8,46.9186,16613,0
+FDNI.US,D,20210322,000000,46.55,47.2999,46.55,47.0421,17358,0
+FDNI.US,D,20210323,000000,47.63,47.63,46.37,46.4883,14812,0
+FDNI.US,D,20210324,000000,46.79,46.79,44.25,44.34,127815,0
+FDNI.US,D,20210325,000000,43.84,45.06,43.27,43.6534,37819,0
+FDNI.US,D,20210326,000000,43.86,44.99,43.365,44.6308,20252,0
+FDNI.US,D,20210329,000000,43.55,43.96,43.5,43.9437,13008,0
+FDNI.US,D,20210330,000000,44.09,44.69,43.8701,44.2468,26473,0
+FDNI.US,D,20210331,000000,44,45.37,44,45.18,17554,0
+FDNI.US,D,20210401,000000,47.37,47.37,46.475,46.52,9348,0
+FDNI.US,D,20210405,000000,47.37,47.37,46.5514,46.79,18257,0
+FDNI.US,D,20210406,000000,47.04,47.7,47.04,47.27,18727,0
+FDNI.US,D,20210407,000000,46.75,46.75,45.68,45.85,31514,0
+FDNI.US,D,20210408,000000,47.03,47.03,46.2301,46.7478,40596,0
+FDNI.US,D,20210409,000000,46.71,46.71,46.22,46.4231,3897,0
+FDNI.US,D,20210412,000000,46.33,46.33,45.83,46.0245,37013,0
+FDNI.US,D,20210413,000000,46.12,46.44,46.06,46.2737,15773,0
+FDNI.US,D,20210414,000000,47.26,47.26,46.185,46.19,24418,0
+FDNI.US,D,20210415,000000,47.41,47.41,46.51,46.6531,11138,0
+FDNI.US,D,20210416,000000,46.76,46.97,46.574,46.91,7156,0
+FDNI.US,D,20210419,000000,46.75,46.75,46,46,8845,0
+FDNI.US,D,20210420,000000,45.86,46.11,45.1,45.32,49414,0
+FDNI.US,D,20210421,000000,44.58,45.57,44.58,45.57,17737,0
+FDNI.US,D,20210422,000000,45.89,46.38,45.87,45.87,8665,0
+FDNI.US,D,20210423,000000,46.38,46.91,46.38,46.82,6925,0
+FDNI.US,D,20210426,000000,46.37,46.89,46.31,46.89,16666,0
+FDNI.US,D,20210427,000000,47.36,47.36,46.97,47.34,55993,0
+FDNI.US,D,20210428,000000,46.56,47.84,46.56,47.65,45158,0
+FDNI.US,D,20210429,000000,48.75,48.75,46.66,46.88,63095,0
+FDNI.US,D,20210430,000000,46.9,46.9,45.79,45.9383,18156,0
+FDNI.US,D,20210503,000000,46.16,46.35,45.55,45.695,18854,0
+FDNI.US,D,20210504,000000,44.535,44.66,44.23,44.66,15727,0
+FDNI.US,D,20210505,000000,44.94,45.0376,44.47,44.6259,12056,0
+FDNI.US,D,20210506,000000,44.3658,44.4999,43.72,44.2167,11480,0
+FDNI.US,D,20210507,000000,44.445,44.96,44.3819,44.46,15643,0
+FDNI.US,D,20210510,000000,43.93,43.93,42.5092,42.6,30557,0
+FDNI.US,D,20210511,000000,41.23,42.86,41,42.62,25359,0
+FDNI.US,D,20210512,000000,41.75,42.25,41.38,41.515,11620,0
+FDNI.US,D,20210513,000000,41.39,41.4776,40.02,40.46,24739,0
+FDNI.US,D,20210514,000000,40.7966,41.33,40.47,41.28,25319,0
+FDNI.US,D,20210517,000000,41.24,41.47,41.0671,41.47,6191,0
+FDNI.US,D,20210518,000000,40.31,42.46,40.31,42.17,6260,0
+FDNI.US,D,20210519,000000,41.545,42.26,41.545,42.1846,10597,0
+FDNI.US,D,20210520,000000,42.12,43.6,42.12,43.6,11129,0
+FDNI.US,D,20210521,000000,44.16,44.16,43.05,43.175,42632,0
+FDNI.US,D,20210524,000000,43.78,43.82,42.89,43.5891,52515,0
+FDNI.US,D,20210525,000000,43.61,44.25,43.61,43.91,29020,0
+FDNI.US,D,20210526,000000,44.3447,44.455,44.11,44.3034,16982,0
+FDNI.US,D,20210527,000000,43.65,44.1376,43.525,43.94,9478,0
+FDNI.US,D,20210528,000000,43.74,44.44,43.74,44.18,20092,0
+FDNI.US,D,20210601,000000,45.655,45.8623,45.402,45.69,10457,0
+FDNI.US,D,20210602,000000,45.67,45.67,45.195,45.48,34506,0
+FDNI.US,D,20210603,000000,44.95,44.95,44.25,44.46,19648,0
+FDNI.US,D,20210604,000000,43.94,45.0072,43.94,44.94,14533,0
+FDNI.US,D,20210607,000000,44.4328,44.76,44.3,44.63,10107,0
+FDNI.US,D,20210608,000000,44.75,44.75,44.42,44.52,9651,0
+FDNI.US,D,20210609,000000,44.34,44.7261,44.31,44.36,7344,0
+FDNI.US,D,20210610,000000,44.8657,44.9769,44.45,44.9769,16638,0
+FDNI.US,D,20210611,000000,45.01,45.06,44.78,45.04,8634,0
+FDNI.US,D,20210614,000000,44.74,45.6373,44.74,45.47,9798,0
+FDNI.US,D,20210615,000000,45.75,45.75,44.9,44.95,6462,0
+FDNI.US,D,20210616,000000,45.1514,45.19,44.7,45.08,13746,0
+FDNI.US,D,20210617,000000,44.85,46,44.85,45.87,39515,0
+FDNI.US,D,20210618,000000,45.32,46,45.32,45.9099,6279,0
+FDNI.US,D,20210621,000000,46.28,46.28,45.23,45.74,58976,0
+FDNI.US,D,20210622,000000,45.6,45.76,45.32,45.55,38879,0
+FDNI.US,D,20210623,000000,46.61,46.61,46.14,46.17,23570,0
+FDNI.US,D,20210624,000000,46.52,47.185,46.52,46.89,20886,0
+FDNI.US,D,20210625,000000,47.54,47.54,46.97,47.505,11759,0
+FDNI.US,D,20210628,000000,48.07,48.07,47.29,47.29,49409,0
+FDNI.US,D,20210629,000000,47.77,47.83,47.24,47.63,7986,0
+FDNI.US,D,20210630,000000,47.95,47.95,47.05,47.31,47175,0
+FDNI.US,D,20210701,000000,47.01,47.0148,46.41,46.57,44278,0
+FDNI.US,D,20210702,000000,46.28,46.49,46.212,46.325,17589,0
+FDNI.US,D,20210706,000000,46.35,46.35,45.0902,45.49,49893,0
+FDNI.US,D,20210707,000000,45.49,45.5125,44.94,45.01,131289,0
+FDNI.US,D,20210708,000000,44.06,44.06,43.39,43.8367,7987,0
+FDNI.US,D,20210709,000000,44.36,44.98,44.2,44.87,33463,0
+FDNI.US,D,20210712,000000,44.85,44.99,44.62,44.95,19664,0
+FDNI.US,D,20210713,000000,45,45.9799,44.99,45.5,29053,0
+FDNI.US,D,20210714,000000,45.61,45.7755,45.3363,45.3363,8193,0
+FDNI.US,D,20210715,000000,45.98,45.98,44.97,45.1,8478,0
+FDNI.US,D,20210716,000000,44.98,45.295,44.75,44.825,10121,0
+FDNI.US,D,20210719,000000,43.68,44.3821,43.68,44.26,8999,0
+FDNI.US,D,20210720,000000,44.14,44.77,43.87,44.77,6912,0
+FDNI.US,D,20210721,000000,44.375,45.01,44.361,45.01,6490,0
+FDNI.US,D,20210722,000000,45.25,45.7499,45.23,45.49,80753,0
+FDNI.US,D,20210723,000000,45.34,45.34,44.27,44.665,35347,0
+FDNI.US,D,20210726,000000,43.4,43.4,42.0829,42.23,45421,0
+FDNI.US,D,20210727,000000,40.67,41.1176,39.67,40.37,121988,0
+FDNI.US,D,20210728,000000,41.18,42.5,41.18,42.4,27049,0
+FDNI.US,D,20210729,000000,42.58,42.99,42.171,42.7,9044,0
+FDNI.US,D,20210730,000000,41.83,42.43,41.5101,42.07,58494,0
+FDNI.US,D,20210802,000000,41.87,43.05,41.87,42.86,43165,0
+FDNI.US,D,20210803,000000,41.87,41.87,41.25,41.6,44400,0
+FDNI.US,D,20210804,000000,41.89,42.5615,41.89,42.49,12717,0
+FDNI.US,D,20210805,000000,42.21,42.5,41.4582,42.3484,13757,0
+FDNI.US,D,20210806,000000,42.01,42.4811,41.76,41.99,23684,0
+FDNI.US,D,20210809,000000,41.94,42.92,41.94,42.12,152363,0
+FDNI.US,D,20210810,000000,43.04,43.2929,42.6183,43.0136,8798,0
+FDNI.US,D,20210811,000000,43.33,43.33,42.07,42.6,13378,0
+FDNI.US,D,20210812,000000,42.18,42.4499,41.955,42.23,8179,0
+FDNI.US,D,20210813,000000,41.79,42.2984,41.7711,41.9,16708,0
+FDNI.US,D,20210816,000000,40.56,41.3267,40.5345,40.755,12024,0
+FDNI.US,D,20210817,000000,40.01,40.41,39.79,40.3192,12237,0
+FDNI.US,D,20210818,000000,40.24,40.93,40.23,40.7244,19564,0
+FDNI.US,D,20210819,000000,39.69,39.93,39.28,39.505,101046,0
+FDNI.US,D,20210820,000000,39.28,40.23,39.2577,39.5,19087,0
+FDNI.US,D,20210823,000000,39.6,40.39,39.411,40.02,32410,0
+FDNI.US,D,20210824,000000,41.9,42.5,41.9,42.48,7375,0
+FDNI.US,D,20210825,000000,42.84,42.84,41.856,42.32,10351,0
+FDNI.US,D,20210826,000000,42.17,42.26,41.7285,42.26,4036,0
+FDNI.US,D,20210827,000000,41.33,42.0972,40.38,41.847,20615,0
+FDNI.US,D,20210830,000000,41.47,42.2398,41.47,41.9699,18490,0
+FDNI.US,D,20210831,000000,42.9,43.5226,42.9,43.2046,7114,0
+FDNI.US,D,20210901,000000,43.78,44.73,43.78,44.4762,8718,0
+FDNI.US,D,20210902,000000,44.26,44.81,44.02,44.02,19511,0
+FDNI.US,D,20210903,000000,43.96,44.5408,43.24,43.99,8289,0
+FDNI.US,D,20210907,000000,44.66,45.43,44.66,44.79,5750,0
+FDNI.US,D,20210908,000000,44.3135,44.39,43.7884,44.0567,3464,0
+FDNI.US,D,20210909,000000,43.53,43.53,43,43.05,8346,0
+FDNI.US,D,20210910,000000,43.6,43.8072,43,43.3551,5522,0
+FDNI.US,D,20210913,000000,43.08,43.08,42.13,42.5578,17979,0
+FDNI.US,D,20210914,000000,42.39,42.71,42.17,42.36,54660,0
+FDNI.US,D,20210915,000000,42.23,42.23,41.3471,42.21,11886,0
+FDNI.US,D,20210916,000000,41.5,42.1922,41.36,42.1922,27054,0
+FDNI.US,D,20210917,000000,42.75,42.75,41.7717,41.7773,14200,0
+FDNI.US,D,20210920,000000,40.79,41.1442,40.03,40.39,97312,0
+FDNI.US,D,20210921,000000,40.89,41.19,40.68,40.95,12945,0
+FDNI.US,D,20210922,000000,40.8,41.6819,40.8,41.44,77899,0
+FDNI.US,D,20210923,000000,41.44,42.1,41.42,41.64,19390,0
+FDNI.US,D,20210924,000000,40.95,41.16,40.95,41.115,10411,0
+FDNI.US,D,20210927,000000,40.96,41.4691,40.876,41.43,14774,0
+FDNI.US,D,20210928,000000,41.04,41.13,40.05,40.2,43975,0
+FDNI.US,D,20210929,000000,40.06,40.515,39.6,39.76,5649,0
+FDNI.US,D,20210930,000000,40.04,40.1842,39.58,40.1138,5731,0
+FDNI.US,D,20211001,000000,39.56,40.085,39.194,39.41,24593,0
+FDNI.US,D,20211004,000000,39.01,39.1617,38.27,38.47,44354,0
+FDNI.US,D,20211005,000000,38.3,39.27,38.3,39.2699,10121,0
+FDNI.US,D,20211006,000000,38.42,39.293,38.42,38.97,13162,0
+FDNI.US,D,20211007,000000,39.68,41.24,39.68,41.0181,22131,0
+FDNI.US,D,20211008,000000,41.32,41.32,40.77,40.96,4806,0
+FDNI.US,D,20211011,000000,41.82,41.82,41,41.01,9826,0
+FDNI.US,D,20211012,000000,41.02,41.02,40.59,40.683,8513,0
+FDNI.US,D,20211013,000000,41.19,42.03,41.19,41.765,20646,0
+FDNI.US,D,20211014,000000,41.92,42.3524,41.6001,41.94,68058,0
+FDNI.US,D,20211015,000000,41.88,42.74,41.88,42.49,31933,0
+FDNI.US,D,20211018,000000,42.58,43.16,42.49,42.91,11137,0
+FDNI.US,D,20211019,000000,43.5,44.18,43.5,44.18,19629,0
+FDNI.US,D,20211020,000000,44.41,44.445,44.01,44.445,7652,0
+FDNI.US,D,20211021,000000,44.61,44.61,43.97,44.21,8806,0
+FDNI.US,D,20211022,000000,44.3858,44.5,43.8212,43.8212,3176,0
+FDNI.US,D,20211025,000000,43.8196,44,43.33,43.695,6273,0
+FDNI.US,D,20211026,000000,43.49,43.89,42.32,42.97,26509,0
+FDNI.US,D,20211027,000000,42.37,42.97,42.33,42.43,5585,0
+FDNI.US,D,20211028,000000,42.45,43.3433,42.44,43.3433,6205,0
+FDNI.US,D,20211029,000000,43.78,43.78,42.28,42.7,6248,0
+FDNI.US,D,20211101,000000,42.11,43.77,42.11,43.77,12081,0
+FDNI.US,D,20211102,000000,42.52,42.9349,42.48,42.54,22600,0
+FDNI.US,D,20211103,000000,42.48,43.06,42.48,43.05,10590,0
+FDNI.US,D,20211104,000000,43.215,43.4228,42.92,43.01,6645,0
+FDNI.US,D,20211105,000000,42.5,42.96,42.3317,42.42,6363,0
+FDNI.US,D,20211108,000000,42.21,42.719,42.21,42.719,7250,0
+FDNI.US,D,20211109,000000,42.23,42.51,42.0001,42.29,5371,0
+FDNI.US,D,20211110,000000,42.23,42.81,41.75,41.76,8590,0
+FDNI.US,D,20211111,000000,42.19,43.3853,42.19,43.36,20100,0
+FDNI.US,D,20211112,000000,43.62,44.3,43.565,44.3,5565,0
+FDNI.US,D,20211115,000000,43.78,44.5038,43.73,43.985,9857,0
+FDNI.US,D,20211116,000000,44.11,44.95,44.08,44.435,59442,0
+FDNI.US,D,20211117,000000,43.96,44.83,43.26,43.78,11959,0
+FDNI.US,D,20211118,000000,43.3,43.3,42.475,43.01,24489,0
+FDNI.US,D,20211119,000000,43.11,43.2,42.31,42.96,6191,0
+FDNI.US,D,20211122,000000,41.81,42.2553,40.9701,41.22,21788,0
+FDNI.US,D,20211123,000000,41.3,41.3,40.0201,40.33,3827,0
+FDNI.US,D,20211124,000000,40.6,40.969,40.49,40.969,3718,0
+FDNI.US,D,20211126,000000,40.6,40.6,39.6782,39.6782,1546,0
+FDNI.US,D,20211129,000000,39.45,40.02,39.45,39.875,10514,0
+FDNI.US,D,20211130,000000,39.755,39.87,38.49,38.75,8267,0
+FDNI.US,D,20211201,000000,38.8,39.95,38.1844,38.38,20490,0
+FDNI.US,D,20211202,000000,38.09,38.26,37.85,37.93,4017,0
+FDNI.US,D,20211203,000000,37.76,37.76,35.91,36.02,17999,0
+FDNI.US,D,20211206,000000,35.82,37.3,35.26,37.24,41106,0
+FDNI.US,D,20211207,000000,37.85,39.15,37.85,38.41,86394,0
+FDNI.US,D,20211208,000000,38.21,39.28,37.97,38.54,25834,0
+FDNI.US,D,20211209,000000,38.46,38.535,37.9901,38.2,76083,0
+FDNI.US,D,20211210,000000,38.2,38.38,37.43,37.43,22844,0
+FDNI.US,D,20211213,000000,37.33,37.67,37,37.06,44995,0
+FDNI.US,D,20211214,000000,37,37.1293,35.9459,36.785,13868,0
+FDNI.US,D,20211215,000000,35.55,36.5,35.3463,36.31,36379,0
+FDNI.US,D,20211216,000000,37,37,35.42,35.49,21811,0
+FDNI.US,D,20211217,000000,34.77,35.5,34.3665,35.5,21106,0
+FDNI.US,D,20211220,000000,34.47,34.7291,33.8701,34.315,19270,0
+FDNI.US,D,20211221,000000,35.37,36.28,34.56,36.27,44326,0
+FDNI.US,D,20211222,000000,35.95,36.326,35.34,35.84,36505,0
+FDNI.US,D,20211223,000000,35.66,36.48,35.39,36.4,39616,0
+FDNI.US,D,20211227,000000,36.19,36.81,36.1,36.14,206587,0
+FDNI.US,D,20211228,000000,35.81,36.2699,35.568,35.8499,117543,0
+FDNI.US,D,20211229,000000,35.2,35.345,34.85,35.15,45184,0
+FDNI.US,D,20211230,000000,34.95,36.81,34.95,36.59,30616,0
+FDNI.US,D,20211231,000000,36.18,37.0099,36.0434,36.0434,25535,0
+FDNI.US,D,20220103,000000,36.11,36.36,36.11,36.2198,4298,0
+FDNI.US,D,20220104,000000,36.37,37.26,34.27,34.84,25848,0
+FDNI.US,D,20220105,000000,34.1,34.5,33.26,33.345,35735,0
+FDNI.US,D,20220106,000000,33.15,34.35,32.84,33.92,29077,0
+FDNI.US,D,20220107,000000,33.62,34.44,33.5088,33.6714,14265,0
+FDNI.US,D,20220110,000000,34.0054,34.0054,33.01,33.78,41012,0
+FDNI.US,D,20220111,000000,33.7,35.2,33.7,35.17,28417,0
+FDNI.US,D,20220112,000000,35.83,36.5482,35.67,36.03,11790,0
+FDNI.US,D,20220113,000000,35.74,35.74,34.24,34.24,52248,0
+FDNI.US,D,20220114,000000,33.75,34.29,33.5582,34.1,27957,0
+FDNI.US,D,20220118,000000,33.6,33.74,32.53,33.11,13807,0
+FDNI.US,D,20220119,000000,33.45,33.9,33.16,33.17,49957,0
+FDNI.US,D,20220120,000000,34.4,35.3399,34.0215,34.38,11094,0
+FDNI.US,D,20220121,000000,33.82,34.14,32.5653,33.01,26566,0
+FDNI.US,D,20220124,000000,32.35,32.35,30.3601,32.055,80988,0
+FDNI.US,D,20220125,000000,31.75,32.1378,31.1681,31.65,20771,0
+FDNI.US,D,20220126,000000,32.485,32.485,30.98,30.98,10835,0
+FDNI.US,D,20220127,000000,30.8,31.149,30.02,30.03,11086,0
+FDNI.US,D,20220128,000000,30.01,31.16,29.75,31.16,25446,0
+FDNI.US,D,20220131,000000,31.95,33.52,31.95,33.47,22883,0
+FDNI.US,D,20220201,000000,33.7,33.97,32.8401,33.9,25375,0
+FDNI.US,D,20220202,000000,32.915,33.24,32.28,32.29,14073,0
+FDNI.US,D,20220203,000000,31.8,32.54,31.57,31.57,18700,0
+FDNI.US,D,20220204,000000,31.4,32.615,31.4,32.4459,17243,0
+FDNI.US,D,20220207,000000,32.49,32.49,31.6499,31.85,6535,0
+FDNI.US,D,20220208,000000,31.95,32.7511,31.92,32.18,6836,0
+FDNI.US,D,20220209,000000,32.77,33.9999,32.77,33.86,17765,0
+FDNI.US,D,20220210,000000,33.15,33.8597,32.76,32.82,20668,0
+FDNI.US,D,20220211,000000,32.5,32.93,31.66,31.9098,8558,0
+FDNI.US,D,20220214,000000,31.53,31.79,31.0216,31.31,31834,0
+FDNI.US,D,20220215,000000,31.85,32.65,31.85,32.55,27667,0
+FDNI.US,D,20220216,000000,32.33,32.376,31.89,31.89,27907,0
+FDNI.US,D,20220217,000000,32.14,32.14,31,31.44,16995,0
+FDNI.US,D,20220218,000000,30.97,30.97,29.43,30.58,14399,0
+FDNI.US,D,20220222,000000,29.52,29.756,28.27,28.27,51619,0
+FDNI.US,D,20220223,000000,28.88,29.403,28.13,28.64,18165,0
+FDNI.US,D,20220224,000000,26.3,28.26,26.3,27.53,73363,0
+FDNI.US,D,20220225,000000,28.23,29.3271,28.0801,28.64,9683,0
+FDNI.US,D,20220228,000000,27.84,28.9712,27.84,28.1767,18556,0
+FDNI.US,D,20220301,000000,28.51,28.8874,28,28.155,27181,0
+FDNI.US,D,20220302,000000,28.2,28.8799,27.4903,28.52,7227,0
+FDNI.US,D,20220303,000000,27.97,28.3136,26.55,26.57,12121,0
+FDNI.US,D,20220304,000000,26.0443,26.1888,25.1,25.28,93532,0
+FDNI.US,D,20220307,000000,25.13,25.34,24.16,24.16,14843,0
+FDNI.US,D,20220308,000000,24.58,24.8518,23.3869,24.73,32413,0
+FDNI.US,D,20220309,000000,24.8033,26.09,24.8033,25.1686,171419,0
+FDNI.US,D,20220310,000000,24.3,25.3129,23.7998,24.61,19502,0
+FDNI.US,D,20220311,000000,24.61,24.71,22.7,22.99,24311,0
+FDNI.US,D,20220314,000000,22.14,22.635,21,21,58336,0
+FDNI.US,D,20220315,000000,21.03,22.65,20.5933,21.4783,5842,0
+FDNI.US,D,20220316,000000,22.99,27.36,22.99,27.36,18860,0
+FDNI.US,D,20220317,000000,26.13,26.34,25.41,26.34,14454,0
+FDNI.US,D,20220318,000000,25.97,28.7515,25.97,28.16,11494,0
+FDNI.US,D,20220321,000000,25.9,27.6703,25.69,26.2735,16148,0
+FDNI.US,D,20220322,000000,26.92,28.0347,26.92,27.75,8175,0
+FDNI.US,D,20220323,000000,27.7,28.05,26.67,27.46,8614,0
+FDNI.US,D,20220324,000000,26.87,27.56,25.9801,26.82,3421,0
+FDNI.US,D,20220325,000000,26.26,26.9589,25.95,26.71,3916,0
+FDNI.US,D,20220328,000000,26.5101,27.6874,26.22,26.52,5398,0
+FDNI.US,D,20220329,000000,27.42,28.0599,26.825,27.89,6910,0
+FDNI.US,D,20220330,000000,27.04,28.08,26.85,27.46,9310,0
+FDNI.US,D,20220331,000000,26.1,26.5,26.01,26.01,4444,0
+FDNI.US,D,20220401,000000,27.12,27.8059,26.51,26.54,5851,0
+FDNI.US,D,20220404,000000,27,28.1,27,27.61,8060,0
+FDNI.US,D,20220405,000000,26.8501,28.4699,26.7917,27.62,2641,0
+FDNI.US,D,20220406,000000,26.645,26.645,26,26.18,4864,0
+FDNI.US,D,20220407,000000,26.18,26.5907,25.23,25.31,5229,0
+FDNI.US,D,20220408,000000,25.49,26.2586,25.2,25.25,6999,0
+FDNI.US,D,20220411,000000,25.01,25.32,24.3,25.01,10820,0
+FDNI.US,D,20220412,000000,25.2877,25.2877,24.5215,24.53,3390,0
+FDNI.US,D,20220413,000000,24.1702,25.9899,24.1702,24.72,7530,0
+FDNI.US,D,20220414,000000,24.2788,24.97,24.2,24.86,3470,0
+FDNI.US,D,20220418,000000,23.9259,24.93,23.81,24.93,4199,0
+FDNI.US,D,20220419,000000,23.38,25.0375,23.38,23.82,11067,0
+FDNI.US,D,20220420,000000,23.97,24.39,23.2,23.7,10117,0
+FDNI.US,D,20220421,000000,22.8505,24.339,22.25,22.45,7154,0
+FDNI.US,D,20220422,000000,23.2492,23.3411,22.21,22.21,3818,0
+FDNI.US,D,20220425,000000,21.34,22.2205,21.1,22.16,3792,0
+FDNI.US,D,20220426,000000,21.92,22.46,21.52,21.52,6228,0
+FDNI.US,D,20220427,000000,21.9599,22.29,21.84,21.93,3067,0
+FDNI.US,D,20220428,000000,22.5306,22.5306,22.015,22.4,2631,0
+FDNI.US,D,20220429,000000,23.53,24.17,23.15,23.87,7877,0
+FDNI.US,D,20220502,000000,23.59,23.59,23,23.305,79214,0
+FDNI.US,D,20220503,000000,23.31,23.8509,23.31,23.57,3558,0
+FDNI.US,D,20220504,000000,23.02,24,22.8801,24,2926,0
+FDNI.US,D,20220505,000000,22.57,22.57,21.9656,22.275,9545,0
+FDNI.US,D,20220506,000000,21.36,21.8662,21.32,21.405,9990,0
+FDNI.US,D,20220509,000000,20.79,20.7901,20.21,20.22,26267,0
+FDNI.US,D,20220510,000000,20.8662,20.8662,20.1926,20.33,13789,0
+FDNI.US,D,20220511,000000,20.38,21.11,20.06,20.1,57106,0
+FDNI.US,D,20220512,000000,20.33,20.7755,19.55,20.27,32227,0
+FDNI.US,D,20220513,000000,21.61,21.87,21.5,21.74,7034,0
+FDNI.US,D,20220516,000000,21.9,21.98,21.241,21.575,4453,0
+FDNI.US,D,20220517,000000,22.16,22.3,21.848,22.17,14729,0
+FDNI.US,D,20220518,000000,21.65,22.172,21.12,21.12,4101,0
+FDNI.US,D,20220519,000000,21.65,22.6599,21.65,22.3,6878,0
+FDNI.US,D,20220520,000000,22.23,22.8399,21.25,21.25,8743,0
+FDNI.US,D,20220523,000000,21.89,22.35,21.67,21.7425,41033,0
+FDNI.US,D,20220524,000000,20.74,21.04,20.5,20.7,3237,0
+FDNI.US,D,20220525,000000,20.48,21.3899,20.48,21.09,8050,0
+FDNI.US,D,20220526,000000,22.03,22.41,22.03,22.18,11861,0
+FDNI.US,D,20220527,000000,20.6,23.9899,20.6,22.63,3600,0
+FDNI.US,D,20220531,000000,23.49,23.5295,22.9801,23.255,2109,0
+FDNI.US,D,20220601,000000,23.23,23.8499,22.75,22.75,8455,0
+FDNI.US,D,20220602,000000,23.6965,23.9999,23.6325,23.7863,1824,0
+FDNI.US,D,20220603,000000,22.9,23.3899,22.9,23.01,15074,0
+FDNI.US,D,20220606,000000,23.99,24.3137,23.5,23.9322,11929,0
+FDNI.US,D,20220607,000000,23.6,24.175,23.6,24.1,10337,0
+FDNI.US,D,20220608,000000,24.91,25.53,24.83,25.4,26705,0
+FDNI.US,D,20220609,000000,25,25,24.15,24.15,4087,0
+FDNI.US,D,20220610,000000,23.825,23.825,23.56,23.56,1219,0
+FDNI.US,D,20220613,000000,23,23,21.87,22.02,7175,0
+FDNI.US,D,20220614,000000,22.98,22.98,22.24,22.41,5596,0
+FDNI.US,D,20220615,000000,23.03,23.335,22.82,23.335,4852,0
+FDNI.US,D,20220616,000000,22.6058,22.6722,21.9,21.9,3305,0
+FDNI.US,D,20220617,000000,22.8,23.155,22.5,22.5,3091,0
+FDNI.US,D,20220621,000000,22.5,23.64,22.5,23.2,8301,0
+FDNI.US,D,20220622,000000,22.7056,23.241,22.61,22.965,5261,0
+FDNI.US,D,20220623,000000,23.374,23.374,23.0174,23.28,1025,0
+FDNI.US,D,20220624,000000,23.43,24.6699,23.43,24.15,13459,0
+FDNI.US,D,20220627,000000,24.8,25.7499,24.58,24.81,118785,0
+FDNI.US,D,20220628,000000,25.16,25.16,24.08,24.28,31918,0
+FDNI.US,D,20220629,000000,24,24,23.51,23.51,515,0
+FDNI.US,D,20220630,000000,23.5863,24.0913,23.5863,23.755,3627,0
+FDNI.US,D,20220701,000000,23.3,23.8801,23.3,23.8801,544,0
+FDNI.US,D,20220705,000000,23.41,24.49,23.28,24.2853,2040,0
+FDNI.US,D,20220706,000000,23.8423,24.3107,23.68,24.01,4603,0
+FDNI.US,D,20220707,000000,24.49,25,24.49,24.755,2648,0
+FDNI.US,D,20220708,000000,24.78,24.78,24.38,24.38,1232,0
+FDNI.US,D,20220711,000000,24,24,22.79,23,33892,0
+FDNI.US,D,20220712,000000,22.94,22.94,22.92,22.92,351,0
+FDNI.US,D,20220713,000000,22.92,23.5499,22.9,23.2,4224,0
+FDNI.US,D,20220714,000000,22.55,22.9161,22.35,22.35,4218,0
+FDNI.US,D,20220715,000000,22.3,22.5199,21.91,22.51,70479,0
+FDNI.US,D,20220718,000000,23.9876,23.9876,23.1794,23.1794,9472,0
+FDNI.US,D,20220719,000000,23.32,23.53,23.32,23.53,1268,0
+FDNI.US,D,20220720,000000,23.49,24.2599,23.41,23.94,9902,0
+FDNI.US,D,20220721,000000,23.86,24.6135,23.86,24.4871,16822,0
+FDNI.US,D,20220722,000000,24.72,24.72,23.84,23.84,113371,0
+FDNI.US,D,20220725,000000,24.31,24.33,23.5,23.73,1921,0
+FDNI.US,D,20220726,000000,23.355,23.42,22.91,22.91,1492,0
+FDNI.US,D,20220727,000000,23.465,23.78,23.465,23.78,1643,0
+FDNI.US,D,20220728,000000,23.47,23.77,23.47,23.47,6799,0
+FDNI.US,D,20220729,000000,22.8383,23.2,22.79,23.16,3692,0
+FDNI.US,D,20220801,000000,23.54,23.54,22.71,23.1046,7881,0
+FDNI.US,D,20220802,000000,22.7,23.6648,22.7,23.34,3727,0
+FDNI.US,D,20220803,000000,23.18,24.3582,23.18,23.76,6653,0
+FDNI.US,D,20220804,000000,24.4204,24.4204,24.18,24.35,901,0
+FDNI.US,D,20220805,000000,24.189,24.34,23.75,24.03,9199,0
+FDNI.US,D,20220808,000000,23.9911,23.9911,23.58,23.89,1264,0
+FDNI.US,D,20220809,000000,23.79,24.05,23.21,23.64,2977,0
+FDNI.US,D,20220810,000000,23.52,23.97,23.52,23.8567,4737,0
+FDNI.US,D,20220811,000000,23.96,24.66,23.96,23.99,1147,0
+FDNI.US,D,20220812,000000,24.1001,24.31,24.1001,24.31,668,0
+FDNI.US,D,20220815,000000,24.485,24.7099,24.0801,24.45,4458,0
+FDNI.US,D,20220816,000000,23.96,24,23.73,23.965,5133,0
+FDNI.US,D,20220817,000000,23.62,23.98,23.51,23.78,5655,0
+FDNI.US,D,20220818,000000,23.12,23.8099,22.9401,23.365,2541,0
+FDNI.US,D,20220819,000000,23.45,23.45,22.7493,22.82,14544,0
+FDNI.US,D,20220822,000000,22.2,23.0932,22.2,22.755,9004,0
+FDNI.US,D,20220823,000000,22.46,22.46,22.46,22.46,112,0
+FDNI.US,D,20220824,000000,23.01,23.4237,22.97,23.11,10498,0
+FDNI.US,D,20220825,000000,24,24.28,24,24.09,1527,0
+FDNI.US,D,20220826,000000,24.32,24.41,23.33,23.7,7505,0
+FDNI.US,D,20220829,000000,23.347,23.47,23,23,2068,0
+FDNI.US,D,20220830,000000,23.1493,23.21,22.41,22.71,4654,0
+FDNI.US,D,20220831,000000,23.03,23.03,23.03,23.03,157,0
+FDNI.US,D,20220901,000000,22.885,22.885,22.19,22.61,8221,0
+FDNI.US,D,20220902,000000,22.6,22.8172,22.1901,22.5,1111,0
+FDNI.US,D,20220906,000000,21.98,22.2489,21.67,21.67,1565,0
+FDNI.US,D,20220907,000000,21.95,22.2135,21.73,22.0985,2982,0
+FDNI.US,D,20220908,000000,21.59,22.1412,21.59,22,4414,0
+FDNI.US,D,20220909,000000,22.14,22.7677,22.14,22.55,3908,0
+FDNI.US,D,20220912,000000,23.04,23.23,22.9,23.23,1042,0
+FDNI.US,D,20220913,000000,22.7065,22.7065,21.88,22.09,4064,0
+FDNI.US,D,20220914,000000,21.7829,22.2769,21.7829,22.145,4943,0
+FDNI.US,D,20220915,000000,21.77,22.3425,21.5,21.5,2078,0
+FDNI.US,D,20220916,000000,21.33,21.36,21.107,21.36,37829,0
+FDNI.US,D,20220919,000000,21.2903,21.2903,21.27,21.27,410,0
+FDNI.US,D,20220920,000000,21.05,21.42,20.96,20.96,4260,0
+FDNI.US,D,20220921,000000,20.97,21.1915,20.42,20.685,6989,0
+FDNI.US,D,20220922,000000,19.9615,20.07,19.9615,20.02,804,0
+FDNI.US,D,20220923,000000,19.46,20.0299,19.3,19.45,5060,0
+FDNI.US,D,20220926,000000,19.59,20.1499,19.59,19.67,4904,0
+FDNI.US,D,20220927,000000,20.09,20.09,19.5,19.74,11105,0
+FDNI.US,D,20220928,000000,19.55,20.2061,19.3,19.8,13008,0
+FDNI.US,D,20220929,000000,19.2101,19.32,19.08,19.32,2086,0
+FDNI.US,D,20220930,000000,19.1401,19.605,19.1401,19.605,1081,0
+FDNI.US,D,20221003,000000,19.545,19.7,19.52,19.7,2889,0
+FDNI.US,D,20221004,000000,20.91,20.91,20.51,20.53,5996,0
+FDNI.US,D,20221005,000000,20.5531,20.67,20.24,20.67,519,0
+FDNI.US,D,20221006,000000,20.47,20.815,20.44,20.735,2822,0
+FDNI.US,D,20221007,000000,20.115,20.115,19.92,19.92,392,0
+FDNI.US,D,20221010,000000,19.14,19.485,18.8,19,16169,0
+FDNI.US,D,20221011,000000,18.6,18.74,18.29,18.445,6027,0
+FDNI.US,D,20221012,000000,18.2371,18.575,18.19,18.575,1449,0
+FDNI.US,D,20221013,000000,18.03,18.335,17.56,18.295,9304,0
+FDNI.US,D,20221014,000000,18.4,18.61,17.67,17.99,1504,0
+FDNI.US,D,20221017,000000,18.48,18.73,18.46,18.7,2207,0
+FDNI.US,D,20221018,000000,18.94,19.26,18.64,18.76,8702,0
+FDNI.US,D,20221019,000000,18.01,18.01,17.604,17.67,3906,0
+FDNI.US,D,20221020,000000,17.7,18.43,17.7,17.72,2368,0
+FDNI.US,D,20221021,000000,17.5001,18.01,17.432,17.86,5279,0
+FDNI.US,D,20221024,000000,16.64,16.76,15.9501,16.26,17324,0
+FDNI.US,D,20221025,000000,16.6,16.85,16.59,16.71,7109,0
+FDNI.US,D,20221026,000000,17.2111,17.965,17.2111,17.42,10195,0
+FDNI.US,D,20221027,000000,17.1092,17.48,17.1092,17.43,8250,0
+FDNI.US,D,20221028,000000,16.56,16.87,16.53,16.69,3437,0
+FDNI.US,D,20221031,000000,16.8,17.2672,16.8,17.06,2065,0
+FDNI.US,D,20221101,000000,17.88,18.01,17.7973,17.835,2722,0
+FDNI.US,D,20221102,000000,17.5137,18.0754,17.08,17.535,6307,0
+FDNI.US,D,20221103,000000,17.3904,17.43,17.1615,17.43,595,0
+FDNI.US,D,20221104,000000,18,18.175,17.25,17.93,6122,0
+FDNI.US,D,20221107,000000,18.32,18.37,17.92,18.15,21125,0
+FDNI.US,D,20221108,000000,18.5,18.622,18.11,18.25,5711,0
+FDNI.US,D,20221109,000000,17.94,17.94,17.31,17.31,16259,0
+FDNI.US,D,20221110,000000,18.895,19.0726,18.82,19.0726,2971,0
+FDNI.US,D,20221111,000000,20.36,20.5903,20.04,20.315,3136,0
+FDNI.US,D,20221114,000000,20,20.37,19.8042,19.955,4187,0
+FDNI.US,D,20221115,000000,21.1445,21.478,20.73,20.73,3404,0
+FDNI.US,D,20221116,000000,19.7626,21.3913,19.7626,21,5535,0
+FDNI.US,D,20221117,000000,20.74,21.19,20.74,21.19,3008,0
+FDNI.US,D,20221118,000000,21,21,20.58,20.77,1580,0
+FDNI.US,D,20221121,000000,20.043,20.6732,20.01,20.34,3529,0
+FDNI.US,D,20221122,000000,20.1,20.1,19.5805,19.77,4521,0
+FDNI.US,D,20221123,000000,19.7,20.5638,19.41,19.41,8178,0
+FDNI.US,D,20221125,000000,19.57,20.025,19.57,19.79,999,0
+FDNI.US,D,20221128,000000,19.73,20.515,19.73,20.36,3181,0
+FDNI.US,D,20221129,000000,21.02,21.2,20.61,20.8347,63867,0
+FDNI.US,D,20221130,000000,21.71,22.3528,21.17,21.97,23532,0
+FDNI.US,D,20221201,000000,21.43,22.36,21.43,21.88,6999,0
+FDNI.US,D,20221202,000000,21.88,22.85,21.88,22.64,6814,0
+FDNI.US,D,20221205,000000,22.53,22.82,21.8961,22.28,4925,0
+FDNI.US,D,20221206,000000,22.3886,22.59,22.25,22.41,9787,0
+FDNI.US,D,20221207,000000,22.39,22.39,21.4301,21.9,5839,0
+FDNI.US,D,20221208,000000,22.16,22.92,22.16,22.49,1534,0
+FDNI.US,D,20221209,000000,23,23.22,22.4915,22.7,3683,0
+FDNI.US,D,20221212,000000,22.36,22.4232,22.12,22.4232,691,0
+FDNI.US,D,20221213,000000,23.4305,23.93,22.61,23.2,13394,0
+FDNI.US,D,20221214,000000,23.075,23.5,22.775,23.17,8410,0
+FDNI.US,D,20221215,000000,23.31,23.31,21.93,22.17,1456,0
+FDNI.US,D,20221216,000000,21.8546,22.2,21.8546,22.2,1763,0
+FDNI.US,D,20221219,000000,22.02,22.27,21.65,21.92,12920,0
+FDNI.US,D,20221220,000000,21.51,21.8409,21.5,21.64,2995,0
+FDNI.US,D,20221221,000000,21.95,22.3339,21.95,22.19,2417,0
+FDNI.US,D,20221222,000000,22.144,22.231,22,22.12,968,0
+FDNI.US,D,20221223,000000,21.64,22.0254,21.4276,21.84,2305,0
+FDNI.US,D,20221227,000000,22.1,22.6,22,22.6,4830,0
+FDNI.US,D,20221228,000000,22.42,22.75,21.5338,21.89,117917,0
+FDNI.US,D,20221229,000000,22.395,22.61,22.1101,22.25,3821,0
+FDNI.US,D,20221230,000000,21.92,22.4999,21.81,22.21,7804,0
+FDNI.US,D,20230103,000000,22.9395,23.06,22.62,23.06,6327,0
+FDNI.US,D,20230104,000000,23.86,24.4021,23.86,24.215,2692,0
+FDNI.US,D,20230105,000000,24.4099,24.4099,24.0702,24.23,2034,0
+FDNI.US,D,20230106,000000,24.055,24.63,23.87,24.11,3535,0
+FDNI.US,D,20230109,000000,25,25,24.5415,24.575,1819,0
+FDNI.US,D,20230110,000000,24.52,24.8725,24.52,24.66,1178,0
+FDNI.US,D,20230111,000000,24.48,25.15,24.48,25.15,6536,0
+FDNI.US,D,20230112,000000,24.8494,25.02,24.78,24.99,2073,0
+FDNI.US,D,20230113,000000,24.99,25.4699,24.7942,25.09,14686,0
+FDNI.US,D,20230117,000000,24.71,25,24.56,24.56,4350,0
+FDNI.US,D,20230118,000000,24.78,24.79,24.44,24.48,4428,0
+FDNI.US,D,20230119,000000,24.21,25.14,24.21,24.61,3335,0
+FDNI.US,D,20230120,000000,25.12,25.57,25.0184,25.57,630,0
+FDNI.US,D,20230123,000000,25.78,26,25.6835,26,2291,0
+FDNI.US,D,20230124,000000,25.8325,25.97,25.8325,25.97,233,0
+FDNI.US,D,20230125,000000,25.37,26.42,25.35,26.16,9034,0
+FDNI.US,D,20230126,000000,26.62,26.86,26,26.56,8713,0
+FDNI.US,D,20230127,000000,26.81,26.81,26.24,26.515,3828,0
+FDNI.US,D,20230130,000000,26.29,26.29,25.194,25.68,42946,0
+FDNI.US,D,20230131,000000,25.5483,25.9,25.26,25.26,82068,0
+FDNI.US,D,20230201,000000,25.88,26.512,25.36,26.3,3320,0
+FDNI.US,D,20230202,000000,27.28,27.28,26.1352,26.47,5140,0
+FDNI.US,D,20230203,000000,25.71,26.35,25.71,25.91,2923,0
+FDNI.US,D,20230206,000000,25.32,25.68,25,25.3656,197329,0
+FDNI.US,D,20230207,000000,25.7199,25.7199,25.3247,25.5,3146,0
+FDNI.US,D,20230208,000000,25.32,25.32,24.46,24.83,4980,0
+FDNI.US,D,20230209,000000,25.5,25.6331,24.81,25.16,45316,0
+FDNI.US,D,20230210,000000,24.67,24.7116,23.9821,24.21,13281,0
+FDNI.US,D,20230213,000000,25.22,25.22,24.3401,25.02,2673,0
+FDNI.US,D,20230214,000000,24.81,24.81,24.04,24.81,2944,0
+FDNI.US,D,20230215,000000,24.25,24.68,24.25,24.68,1073,0
+FDNI.US,D,20230216,000000,24.45,24.45,24.31,24.31,432,0
+FDNI.US,D,20230217,000000,24.2,24.47,23.62,23.93,16932,0
+FDNI.US,D,20230221,000000,23.22,23.487,22.7828,23.1,2794,0
+FDNI.US,D,20230222,000000,23.27,23.27,22.31,22.78,5966,0
+FDNI.US,D,20230223,000000,22.94,23,22.3,22.79,18944,0
+FDNI.US,D,20230224,000000,22.01,22.16,21.68,22.16,1096,0
+FDNI.US,D,20230227,000000,22.7,22.7,21.93,21.93,273,0
+FDNI.US,D,20230228,000000,22.5071,22.62,22.3,22.62,4278,0
+FDNI.US,D,20230301,000000,23.19,23.2323,22.49,22.945,4805,0
+FDNI.US,D,20230302,000000,22.62,23.24,22.6163,23.07,3001,0
+FDNI.US,D,20230303,000000,23.9,24.72,23.1475,23.485,11818,0
+FDNI.US,D,20230306,000000,24.3,24.83,23.4,23.635,8580,0
+FDNI.US,D,20230307,000000,23.3,23.3,22.8753,22.9,5038,0
+FDNI.US,D,20230308,000000,22.96,22.96,22.2901,22.91,488,0
+FDNI.US,D,20230309,000000,22.52,22.57,21.96,22.13,4681,0
+FDNI.US,D,20230310,000000,22,22.2399,21.21,21.5037,5674,0
+FDNI.US,D,20230313,000000,21.58,22.35,21.57,22.16,1823,0
+FDNI.US,D,20230314,000000,23.67,23.7,21.6945,22.2,19888,0
+FDNI.US,D,20230315,000000,21.648,21.68,21.648,21.68,554,0
+FDNI.US,D,20230316,000000,21.9117,22.8443,21.9117,22.56,2451,0
+FDNI.US,D,20230317,000000,22.71,22.71,21.9879,22.51,2169,0
+FDNI.US,D,20230320,000000,22.49,22.49,21.401,21.9,2750,0
+FDNI.US,D,20230321,000000,22.172,22.9313,22.0784,22.31,1706,0
+FDNI.US,D,20230322,000000,21.9185,23.8,21.9185,22.785,6108,0
+FDNI.US,D,20230323,000000,23.68,24.3,22.9316,23.83,4228,0
+FDNI.US,D,20230324,000000,23.46,24.27,23.105,23.55,709,0
+FDNI.US,D,20230327,000000,23.22,23.22,22.91,22.91,2501,0
+FDNI.US,D,20230328,000000,22.9,23.63,22.0991,23.63,3184,0
+FDNI.US,D,20230329,000000,23.17,24.2784,22.5901,23.83,6511,0
+FDNI.US,D,20230330,000000,23.491,24.35,23.4093,24.35,5539,0
+FDNI.US,D,20230331,000000,23.85,24.35,23.2144,24.22,36277,0
+FDNI.US,D,20230403,000000,23.635,24.06,23.4511,24.06,1058,0
+FDNI.US,D,20230404,000000,23.7795,24.04,23.7795,24.04,947,0
+FDNI.US,D,20230405,000000,23.54,23.59,22.7801,23.35,2179,0
+FDNI.US,D,20230406,000000,23.4799,23.7599,22.8505,23.75,3251,0
+FDNI.US,D,20230410,000000,23.005,23.44,23.005,23.44,10208,0
+FDNI.US,D,20230411,000000,23.4357,23.4357,23.22,23.33,1288,0
+FDNI.US,D,20230412,000000,22.97,22.97,22.6,22.6,3180,0
+FDNI.US,D,20230413,000000,22.96,23.28,22.96,23.195,3015,0
+FDNI.US,D,20230414,000000,22.98,23,22.83,23,1534,0
+FDNI.US,D,20230417,000000,23.2,23.49,23.15,23.49,4491,0
+FDNI.US,D,20230418,000000,23.29,23.5699,23.29,23.52,2194,0
+FDNI.US,D,20230419,000000,23.1,23.29,23.01,23.29,1222,0
+FDNI.US,D,20230420,000000,22.88,23.15,22.88,23.05,5714,0
+FDNI.US,D,20230421,000000,22.79,22.88,22.6901,22.88,1221,0
+FDNI.US,D,20230424,000000,22.62,22.76,22.5211,22.65,1547,0
+FDNI.US,D,20230425,000000,21.99,22.02,21.78,21.86,5089,0
+FDNI.US,D,20230426,000000,22.3293,22.3293,22.1321,22.1321,2012,0
+FDNI.US,D,20230427,000000,22.32,22.4856,22.3,22.4856,1784,0
+FDNI.US,D,20230428,000000,22.68,22.68,22.49,22.6242,899,0
+FDNI.US,D,20230501,000000,22.5207,22.6999,22.5206,22.5206,1640,0
+FDNI.US,D,20230502,000000,22.1,22.21,22.1,22.21,750,0
+FDNI.US,D,20230503,000000,22.1999,22.1999,21.9292,21.9703,1470,0
+FDNI.US,D,20230504,000000,22.59,22.64,22.454,22.61,2704,0
+FDNI.US,D,20230505,000000,22.5355,23.1299,22.5355,23,2151,0
+FDNI.US,D,20230508,000000,23.19,23.19,22.96,22.96,541,0
+FDNI.US,D,20230509,000000,22.4487,22.65,22.4101,22.65,1988,0
+FDNI.US,D,20230510,000000,22.7893,22.8545,22.534,22.71,4283,0
+FDNI.US,D,20230511,000000,22.96,23.13,22.95,23.13,1814,0
+FDNI.US,D,20230512,000000,22.42,22.42,22.42,22.42,145,0
+FDNI.US,D,20230515,000000,23.03,23.39,23.03,23.35,1031,0
+FDNI.US,D,20230516,000000,23.2,23.2,22.9111,23.14,3056,0
+FDNI.US,D,20230517,000000,22.96,23.37,22.96,23.33,6246,0
+FDNI.US,D,20230518,000000,22.5928,22.81,22.5313,22.6,2054,0
+FDNI.US,D,20230519,000000,22.53,22.6899,22.49,22.52,1648,0
+FDNI.US,D,20230522,000000,23.12,23.21,22.91,22.9537,6840,0
+FDNI.US,D,20230523,000000,22.666,22.666,22.38,22.38,755,0
+FDNI.US,D,20230524,000000,21.97,22.02,21.95,21.95,488,0
+FDNI.US,D,20230525,000000,21.8203,21.8203,21.63,21.63,466,0
+FDNI.US,D,20230526,000000,21.62,22.11,21.62,21.97,2265,0
+FDNI.US,D,20230530,000000,21.97,21.97,21.34,21.48,2588,0
+FDNI.US,D,20230531,000000,21.1,21.23,21.1,21.2,1691,0
+FDNI.US,D,20230601,000000,21.48,22.2299,21.48,21.9857,1114,0
+FDNI.US,D,20230602,000000,22.72,22.72,22.43,22.43,1287,0
+FDNI.US,D,20230605,000000,22.1785,22.52,22.1785,22.52,2140,0
+FDNI.US,D,20230606,000000,22.5599,23.02,22.4701,22.89,2829,0
+FDNI.US,D,20230607,000000,22.85,22.87,22.4639,22.5,1832,0
+FDNI.US,D,20230608,000000,22.66,22.8398,22.61,22.61,3300,0
+FDNI.US,D,20230609,000000,22.78,22.8,22.6701,22.79,710,0
+FDNI.US,D,20230612,000000,22.8877,23.09,22.88,22.95,2953,0
+FDNI.US,D,20230613,000000,23.5,23.5599,23.3338,23.36,21439,0
+FDNI.US,D,20230614,000000,23.65,23.81,23.65,23.81,25511,0
+FDNI.US,D,20230615,000000,24.04,24.2899,24.02,24.25,32390,0
+FDNI.US,D,20230616,000000,24.1,24.23,24.1,24.23,858,0
+FDNI.US,D,20230620,000000,24.01,24.01,23.0001,23.0196,3099,0
+FDNI.US,D,20230621,000000,23,23,22.723,22.723,1411,0
+FDNI.US,D,20230622,000000,22.93,22.93,22.7,22.7,604,0
+FDNI.US,D,20230623,000000,22.68,22.68,22.27,22.3164,1511,0
+FDNI.US,D,20230626,000000,22.33,22.51,22.31,22.44,1203,0
+FDNI.US,D,20230627,000000,23.0496,23.0496,22.93,22.93,429,0
+FDNI.US,D,20230628,000000,23.05,23.07,22.5049,22.8855,17600,0
+FDNI.US,D,20230629,000000,22.54,22.68,22.0101,22.53,8756,0
+FDNI.US,D,20230630,000000,22.9002,22.9002,22.68,22.68,443,0
+FDNI.US,D,20230703,000000,22.58,23.015,22.58,22.68,432,0
+FDNI.US,D,20230705,000000,22.7743,23.24,22.71,22.73,1049,0
+FDNI.US,D,20230706,000000,21.79,22.095,21.79,22.08,1166,0
+FDNI.US,D,20230707,000000,22.64,22.64,22.39,22.39,287,0
+FDNI.US,D,20230710,000000,22.6506,22.8086,22.65,22.65,480,0
+FDNI.US,D,20230711,000000,22.95,23.11,22.95,23.025,735,0
+FDNI.US,D,20230712,000000,23.565,23.97,23.565,23.795,1618,0
+FDNI.US,D,20230713,000000,24.37,24.88,24.37,24.88,2324,0
+FDNI.US,D,20230714,000000,24.3014,24.375,24.218,24.26,652,0
+FDNI.US,D,20230717,000000,23.56,24.41,23.56,24.33,3252,0
+FDNI.US,D,20230718,000000,23.885,23.9777,23.28,23.57,2378,0
+FDNI.US,D,20230719,000000,23.77,24.19,23.77,23.9718,2008,0
+FDNI.US,D,20230720,000000,23.8634,23.8634,23.49,23.49,190,0
+FDNI.US,D,20230721,000000,23.35,23.43,23.35,23.43,537,0
+FDNI.US,D,20230724,000000,23.12,24.1911,23.12,23.91,1681,0
+FDNI.US,D,20230725,000000,24.1371,24.1371,23.88,23.88,197,0
+FDNI.US,D,20230726,000000,24.1484,24.2652,24.1484,24.19,628,0
+FDNI.US,D,20230727,000000,24.237,24.35,23.88,23.88,2567,0
+FDNI.US,D,20230728,000000,25,25.2,24.93,25.04,4239,0
+FDNI.US,D,20230731,000000,24.85,25.4529,24.85,25.39,2091,0
+FDNI.US,D,20230801,000000,25.1957,25.1957,25.02,25.02,677,0
+FDNI.US,D,20230802,000000,24.08,24.08,23.8905,23.91,1419,0
+FDNI.US,D,20230803,000000,24.1601,24.4,24.1601,24.4,398,0
+FDNI.US,D,20230804,000000,24.03,24.03,23.98,23.98,1701,0
+FDNI.US,D,20230807,000000,23.8549,24.104,23.8549,23.95,379,0
+FDNI.US,D,20230808,000000,23.11,23.54,23.11,23.45,883,0
+FDNI.US,D,20230809,000000,23.589,23.589,23.4,23.5261,4511,0
+FDNI.US,D,20230810,000000,23.88,24.01,23.856,24.01,3423,0
+FDNI.US,D,20230811,000000,23.26,23.26,22.9401,23.19,2379,0
+FDNI.US,D,20230814,000000,22.8713,23.18,22.87,23.18,1796,0
+FDNI.US,D,20230815,000000,22.61,22.6851,22.5,22.63,21751,0
+FDNI.US,D,20230816,000000,22.31,22.31,22.28,22.28,1553,0
+FDNI.US,D,20230817,000000,21.69,21.69,21.69,21.69,230,0
+FDNI.US,D,20230818,000000,20.86,21.3434,20.86,21.22,9025,0
+FDNI.US,D,20230821,000000,21.3273,21.49,21.22,21.49,5801,0
+FDNI.US,D,20230822,000000,21.4684,21.4684,21.17,21.3,908,0
+FDNI.US,D,20230823,000000,21.7,21.7,21.5783,21.64,1919,0
+FDNI.US,D,20230824,000000,22.44,22.44,21.66,21.66,392,0
+FDNI.US,D,20230825,000000,21.3,21.49,21.296,21.49,990,0
+FDNI.US,D,20230828,000000,22.0443,22.0443,21.89,21.89,914,0
+FDNI.US,D,20230829,000000,22.53,22.64,22.332,22.64,3198,0
+FDNI.US,D,20230830,000000,22.51,22.51,22.4213,22.4213,397,0
+FDNI.US,D,20230831,000000,22.4348,22.58,22.2742,22.58,1587,0
+FDNI.US,D,20230901,000000,22.99,22.9932,22.8903,22.8903,562,0
+FDNI.US,D,20230905,000000,22.6965,22.6965,22.34,22.65,2680,0
+FDNI.US,D,20230906,000000,22.6734,22.6734,22.32,22.5421,1670,0
+FDNI.US,D,20230907,000000,21.9283,21.9702,21.79,21.9702,897,0
+FDNI.US,D,20230908,000000,21.76,21.8927,21.75,21.8353,1426,0
+FDNI.US,D,20230911,000000,21.76,22.1334,21.76,21.95,7068,0
+FDNI.US,D,20230912,000000,22.15,22.27,22.04,22.04,14267,0
+FDNI.US,D,20230913,000000,21.75,21.89,21.32,21.8388,25038,0
+FDNI.US,D,20230914,000000,21.8301,22.1407,21.4901,22.09,4029,0
+FDNI.US,D,20230915,000000,21.655,22.1998,21.655,21.81,1904,0
+FDNI.US,D,20230918,000000,21.635,21.7432,21.1101,21.51,4306,0
+FDNI.US,D,20230919,000000,21.4618,21.5743,21.2386,21.27,1949,0
+FDNI.US,D,20230920,000000,21.8107,21.8107,21.1725,21.22,1211,0
+FDNI.US,D,20230921,000000,20.662,20.662,20.4,20.6,1865,0
+FDNI.US,D,20230922,000000,20.74,20.91,20.74,20.91,475,0
+FDNI.US,D,20230925,000000,20.7966,21.0106,20.43,20.97,1278,0
+FDNI.US,D,20230926,000000,20.6426,20.858,20.2961,20.2961,2303,0
+FDNI.US,D,20230927,000000,20.1515,20.54,20.139,20.54,2167,0
+FDNI.US,D,20230928,000000,19.81,20.54,19.81,20.2,17901,0
+FDNI.US,D,20230929,000000,20.47,20.9378,20.47,20.7599,2015,0
+FDNI.US,D,20231002,000000,20.26,20.74,20.26,20.36,1659,0
+FDNI.US,D,20231003,000000,19.8184,19.89,19.8184,19.89,919,0
+FDNI.US,D,20231004,000000,19.9936,19.9936,19.6101,19.87,2366,0
+FDNI.US,D,20231005,000000,19.722,20.53,19.722,20.35,4342,0
+FDNI.US,D,20231006,000000,19.79,20.95,19.78,20.61,8249,0
+FDNI.US,D,20231009,000000,20.647,20.84,20.647,20.84,2401,0
+FDNI.US,D,20231010,000000,21.249,21.249,20.934,21.235,3445,0
+FDNI.US,D,20231011,000000,21.73,21.73,21.16,21.53,2341,0
+FDNI.US,D,20231012,000000,21.21,21.56,20.83,20.86,5477,0
+FDNI.US,D,20231013,000000,20.6176,20.9499,20.4944,20.4944,809,0
+FDNI.US,D,20231016,000000,20.54,20.91,20.54,20.74,2005,0
+FDNI.US,D,20231017,000000,20.52,20.69,20.4876,20.69,558,0
+FDNI.US,D,20231018,000000,20.22,20.22,19.95,20.1,522,0
+FDNI.US,D,20231019,000000,19.6139,19.8781,19.35,19.85,6202,0
+FDNI.US,D,20231020,000000,19.425,19.45,19.425,19.45,297,0
+FDNI.US,D,20231023,000000,19.2,19.71,19.2,19.71,6036,0
+FDNI.US,D,20231024,000000,20.1392,20.28,20.05,20.23,666,0
+FDNI.US,D,20231025,000000,20.22,20.22,19.4501,19.67,1703,0
+FDNI.US,D,20231026,000000,19.2,19.582,19.2,19.47,2505,0
+FDNI.US,D,20231027,000000,19.48,19.58,19.38,19.58,3496,0
+FDNI.US,D,20231030,000000,19.9021,19.9397,19.4937,19.77,11702,0
+FDNI.US,D,20231031,000000,19.2893,19.4,19.2377,19.4,1410,0
+FDNI.US,D,20231101,000000,19.7261,19.7261,19.115,19.39,4145,0
+FDNI.US,D,20231102,000000,20.1429,20.3818,20.1429,20.36,1251,0
+FDNI.US,D,20231103,000000,21.1535,21.5,20.96,21.225,1494,0
+FDNI.US,D,20231106,000000,20.7971,21.24,20.7971,21.235,1505,0
+FDNI.US,D,20231107,000000,20.8559,21.25,20.8559,21.25,5139,0
+FDNI.US,D,20231108,000000,21.0973,21.42,20.878,21.42,1094,0
+FDNI.US,D,20231109,000000,21.4,21.4,20.95,21.07,3316,0
+FDNI.US,D,20231110,000000,20.99,21.15,20.9194,21.15,1452,0
+FDNI.US,D,20231113,000000,20.97,21.2601,20.935,21.06,3431,0
+FDNI.US,D,20231114,000000,21.17,21.8942,21.17,21.59,1642,0
+FDNI.US,D,20231115,000000,22.443,22.85,22.3,22.46,3380,0
+FDNI.US,D,20231116,000000,21.65,21.9849,21.65,21.91,1603,0
+FDNI.US,D,20231117,000000,21.79,21.79,21.57,21.57,356,0
+FDNI.US,D,20231120,000000,21.9499,22.43,21.66,22.43,16272,0
+FDNI.US,D,20231121,000000,22.03,22.1297,21.65,21.65,677,0
+FDNI.US,D,20231122,000000,21.51,22.36,21.4801,22.1345,2901,0
+FDNI.US,D,20231124,000000,22.23,22.5,22.22,22.5,1809,0
+FDNI.US,D,20231127,000000,22.36,22.3999,22.1979,22.3,2964,0
+FDNI.US,D,20231128,000000,22.06,22.5131,21.87,21.87,1113,0
+FDNI.US,D,20231129,000000,22.19,22.4364,20.12,22.38,5036,0
+FDNI.US,D,20231130,000000,22.39,22.44,22.067,22.44,32887,0
+FDNI.US,D,20231201,000000,22.24,22.402,22.18,22.402,37066,0
+FDNI.US,D,20231204,000000,21.66,22.1685,21.66,22.05,4580,0
+FDNI.US,D,20231205,000000,21.33,22.1,21.33,21.98,3650,0
+FDNI.US,D,20231206,000000,22.2198,22.2198,21.96,21.98,3068,0
+FDNI.US,D,20231207,000000,21.98,22.08,21.97,22.07,4846,0
+FDNI.US,D,20231208,000000,21.56,22.11,21.56,22.02,3255,0
+FDNI.US,D,20231211,000000,22.01,22.27,21.97,22.27,20970,0
+FDNI.US,D,20231212,000000,22.13,22.38,22.13,22.38,1509,0
+FDNI.US,D,20231213,000000,21.88,22.33,21.85,22.33,12707,0
+FDNI.US,D,20231214,000000,22.5,22.79,22.5,22.76,12104,0
+FDNI.US,D,20231215,000000,22.86,22.86,22.59,22.63,3572,0
+FDNI.US,D,20231218,000000,22.495,22.495,22.3018,22.42,3270,0
+FDNI.US,D,20231219,000000,22.8974,22.93,22.8922,22.93,936,0
+FDNI.US,D,20231220,000000,22.41,22.7117,22.2,22.2,8577,0
+FDNI.US,D,20231221,000000,22.25,22.78,22.25,22.78,4454,0
+FDNI.US,D,20231222,000000,21.811,21.97,21.811,21.97,2785,0
+FDNI.US,D,20231226,000000,22.12,22.19,22.09,22.09,3057,0
+FDNI.US,D,20231227,000000,22.16,22.2333,22.06,22.17,2372,0
+FDNI.US,D,20231228,000000,22.5,22.5744,22.41,22.4518,1391,0
+FDNI.US,D,20231229,000000,22.6963,22.6963,22.4986,22.52,672,0
+FDNI.US,D,20240102,000000,21.83,22.07,21.83,21.97,1817,0
+FDNI.US,D,20240103,000000,22.18,22.18,21.97,22.09,2395,0
+FDNI.US,D,20240104,000000,21.5,22.19,21.5,22.08,3061,0
+FDNI.US,D,20240105,000000,22.158,22.158,21.8,21.8,3317,0
+FDNI.US,D,20240108,000000,21.35,22.01,21.35,22.01,664,0
+FDNI.US,D,20240109,000000,21.7426,21.8365,21.7426,21.77,2501,0
+FDNI.US,D,20240110,000000,21.82,21.84,21.73,21.78,6489,0
+FDNI.US,D,20240111,000000,22.35,22.35,21.79,22.05,2570,0
+FDNI.US,D,20240112,000000,22.33,22.33,22.04,22.0416,1525,0
+FDNI.US,D,20240116,000000,21.14,21.5102,21.14,21.32,4162,0
+FDNI.US,D,20240117,000000,20.7229,20.9535,20.69,20.9535,1057,0
+FDNI.US,D,20240118,000000,21.1226,21.14,21.072,21.14,340,0
+FDNI.US,D,20240119,000000,20.58,21.31,20.58,21.27,1225,0
+FDNI.US,D,20240122,000000,21.36,21.36,21.02,21.0799,5977,0
+FDNI.US,D,20240123,000000,21.15,21.65,21.15,21.65,2992,0
+FDNI.US,D,20240124,000000,22,22.37,22,22.07,3779,0
+FDNI.US,D,20240125,000000,21.88,22.02,21.88,22.02,437,0
+FDNI.US,D,20240126,000000,21.92,22.06,21.92,21.94,1941,0
+FDNI.US,D,20240129,000000,21.46,21.65,21.4431,21.65,821,0
+FDNI.US,D,20240130,000000,21.5088,21.5112,21.37,21.39,2233,0
+FDNI.US,D,20240131,000000,21.39,21.39,21.1788,21.1788,1278,0
+FDNI.US,D,20240201,000000,21.3439,21.3626,21.26,21.3147,1669,0
+FDNI.US,D,20240202,000000,21.26,21.4,21.24,21.3783,5480,0
+FDNI.US,D,20240205,000000,21.27,21.55,21.27,21.4,2298,0
+FDNI.US,D,20240206,000000,21.92,22.1903,21.92,22.1903,3588,0
+FDNI.US,D,20240207,000000,21.96,22.04,21.96,22.04,426,0
+FDNI.US,D,20240208,000000,21.67,22.195,21.67,22.01,2095,0
+FDNI.US,D,20240209,000000,22.2,22.46,22.2,22.3938,1958,0
+FDNI.US,D,20240212,000000,22.825,22.825,22.55,22.63,2331,0
+FDNI.US,D,20240213,000000,21.65,22.03,21.64,21.64,1146,0
+FDNI.US,D,20240214,000000,22.15,22.31,21.9801,22.31,13381,0
+FDNI.US,D,20240215,000000,21.89,22.59,21.89,22.56,3186,0
+FDNI.US,D,20240216,000000,22.71,22.8011,22.54,22.54,14202,0
+FDNI.US,D,20240220,000000,22.12,22.27,22.0795,22.27,1872,0
+FDNI.US,D,20240221,000000,22.47,22.47,22.15,22.2646,2557,0
+FDNI.US,D,20240222,000000,22.26,22.5979,22.26,22.45,9403,0
+FDNI.US,D,20240223,000000,22.88,22.88,22.4718,22.61,1267,0
+FDNI.US,D,20240226,000000,22.4969,22.55,22.42,22.43,2597,0
+FDNI.US,D,20240227,000000,22.62,22.72,22.62,22.64,841,0
+FDNI.US,D,20240228,000000,22.21,22.26,22.1401,22.2133,2613,0
+FDNI.US,D,20240229,000000,22.45,22.45,22.135,22.2025,8154,0
+FDNI.US,D,20240301,000000,22.55,22.65,22.53,22.55,7020,0
+FDNI.US,D,20240304,000000,22.3047,22.3047,22.14,22.14,1893,0
+FDNI.US,D,20240305,000000,21.83,21.86,21.83,21.86,334,0
+FDNI.US,D,20240306,000000,22,22.38,22,22.17,4566,0
+FDNI.US,D,20240307,000000,22.15,22.2747,22.15,22.2747,2056,0
+FDNI.US,D,20240308,000000,22.34,22.355,22.0894,22.0894,2900,0
+FDNI.US,D,20240311,000000,22.43,22.5,22.39,22.39,865,0
+FDNI.US,D,20240312,000000,22.86,22.985,22.8519,22.92,3299,0
+FDNI.US,D,20240313,000000,23.3865,23.3865,23.18,23.18,2168,0
+FDNI.US,D,20240314,000000,23,23,22.6704,22.832,11034,0
+FDNI.US,D,20240315,000000,22.69,22.69,22.6448,22.6448,339,0
+FDNI.US,D,20240318,000000,22.83,22.83,22.7014,22.76,1462,0
+FDNI.US,D,20240319,000000,22.7,22.7613,22.68,22.7613,230,0
+FDNI.US,D,20240320,000000,22.75,23.21,22.75,23.21,3331,0
+FDNI.US,D,20240321,000000,23.2223,23.2223,22.84,22.8894,2267,0
+FDNI.US,D,20240322,000000,22.86,22.86,22.7,22.7347,26629,0
+FDNI.US,D,20240325,000000,22.731,22.7632,22.7187,22.7187,1389,0
+FDNI.US,D,20240326,000000,22.8598,22.92,22.76,22.76,2031,0
+FDNI.US,D,20240327,000000,22.73,22.7922,22.68,22.7922,1148,0
+FDNI.US,D,20240328,000000,22.96,23,22.8965,22.8965,1506,0
+FDNI.US,D,20240401,000000,23.2501,23.36,23.11,23.19,11132,0
+FDNI.US,D,20240402,000000,23.4,23.4,22.86,23.0498,918,0
+FDNI.US,D,20240403,000000,23.13,23.19,23.13,23.1875,3935,0
+FDNI.US,D,20240404,000000,23.25,23.25,22.8544,22.8544,491,0
+FDNI.US,D,20240405,000000,22.9,23.02,22.9,22.9764,3588,0
+FDNI.US,D,20240408,000000,23,23,22.97,22.9918,732,0
+FDNI.US,D,20240409,000000,23.1114,23.12,22.95,23.0861,14268,0
+FDNI.US,D,20240410,000000,22.96,22.96,22.79,22.82,1139,0
+FDNI.US,D,20240411,000000,22.945,22.9988,22.81,22.9988,2156,0
+FDNI.US,D,20240412,000000,22.32,22.32,22.2392,22.27,903,0
+FDNI.US,D,20240415,000000,22.2877,22.2877,22,22,2916,0
+FDNI.US,D,20240416,000000,22.01,22.09,21.96,22.02,3350,0
+FDNI.US,D,20240417,000000,22,22,21.82,21.86,8218,0
+FDNI.US,D,20240418,000000,22.09,22.18,21.95,21.9769,12868,0
+FDNI.US,D,20240419,000000,21.81,21.93,21.81,21.835,5114,0
+FDNI.US,D,20240422,000000,22.42,22.62,22.4199,22.62,4703,0
+FDNI.US,D,20240423,000000,23.1431,23.39,23.1431,23.334,3756,0
+FDNI.US,D,20240424,000000,23.4,23.515,23.33,23.44,20918,0
+FDNI.US,D,20240425,000000,22.95,23.25,22.95,23.19,2362,0
+FDNI.US,D,20240426,000000,23.25,23.68,23.25,23.52,1902,0
+FDNI.US,D,20240429,000000,23.46,23.57,23.46,23.57,2078,0
+FDNI.US,D,20240430,000000,23.16,23.16,22.99,22.99,1556,0
+FDNI.US,D,20240501,000000,23.03,23.44,23.03,23.143,1458,0
+FDNI.US,D,20240502,000000,23.83,24.54,23.83,24.409,2673,0
+FDNI.US,D,20240503,000000,24.8,24.8605,24.6639,24.8605,3133,0
+FDNI.US,D,20240506,000000,25.0099,25.0099,24.94,24.97,2202,0
+FDNI.US,D,20240507,000000,24.65,24.73,24.621,24.73,2723,0
+FDNI.US,D,20240508,000000,24.21,24.21,23.862,24.08,4786,0
+FDNI.US,D,20240509,000000,24.25,24.4038,24.25,24.39,1770,0
+FDNI.US,D,20240510,000000,24.17,24.2051,24.17,24.2,830,0
+FDNI.US,D,20240513,000000,24.57,24.795,24.57,24.69,2528,0
+FDNI.US,D,20240514,000000,24.72,24.83,24.72,24.83,5922,0
+FDNI.US,D,20240515,000000,24.95,25.2,24.95,25.2,1841,0
+FDNI.US,D,20240516,000000,25.31,25.55,25.31,25.5,4396,0
+FDNI.US,D,20240517,000000,25.34,25.655,25.34,25.55,3655,0
+FDNI.US,D,20240520,000000,25.48,25.5,25.36,25.38,2154,0
+FDNI.US,D,20240521,000000,25.11,25.19,25.07,25.19,1812,0
+FDNI.US,D,20240522,000000,24.9507,24.9507,24.81,24.81,941,0
+FDNI.US,D,20240523,000000,24.87,24.87,24.51,24.57,16006,0
+FDNI.US,D,20240524,000000,24.16,24.7332,24.16,24.68,1251,0
+FDNI.US,D,20240528,000000,24.42,24.45,24.42,24.45,319,0
+FDNI.US,D,20240529,000000,24.04,24.0847,24.04,24.0847,961,0
+FDNI.US,D,20240530,000000,24.18,24.3,24.18,24.24,3310,0
+FDNI.US,D,20240531,000000,24,24,24,24,510,0
+FDNI.US,D,20240603,000000,23.71,24.23,23.71,24.09,1660,0
+FDNI.US,D,20240604,000000,24.17,24.25,24.17,24.25,659,0
+FDNI.US,D,20240605,000000,24.68,24.68,24.325,24.53,889,0
+FDNI.US,D,20240606,000000,24.5322,24.5322,24.52,24.53,914,0
+FDNI.US,D,20240607,000000,24.205,24.205,23.99,23.99,10496,0
+FDNI.US,D,20240610,000000,24.25,24.2833,24.23,24.23,959,0
+FDNI.US,D,20240611,000000,24.19,24.19,24.07,24.07,4762,0
+FDNI.US,D,20240612,000000,24.535,24.65,24.535,24.65,2663,0
+FDNI.US,D,20240613,000000,24.42,24.42,24.2209,24.23,1846,0
+FDNI.US,D,20240614,000000,24.04,24.17,24.005,24.1,6099,0
+FDNI.US,D,20240617,000000,24.18,24.33,24.18,24.3288,3483,0
+FDNI.US,D,20240618,000000,24.12,24.16,24.05,24.1392,7033,0
+FDNI.US,D,20240620,000000,23.63,24.28,23.63,23.94,12809,0
+FDNI.US,D,20240621,000000,23.903,23.97,23.9011,23.9509,4057,0
+FDNI.US,D,20240624,000000,24.01,24.12,23.97,24.02,84595,0
+FDNI.US,D,20240625,000000,23.835,23.89,23.8001,23.8378,2118,0
+FDNI.US,D,20240626,000000,23.815,23.815,23.7474,23.7474,2301,0
+FDNI.US,D,20240627,000000,23.71,23.71,23.4,23.4,577,0
+FDNI.US,D,20240628,000000,23.425,23.425,23.29,23.32,600,0
+FDNI.US,D,20240701,000000,23,23.21,23,23.21,1216,0
+FDNI.US,D,20240702,000000,23.28,23.38,23.27,23.38,2680,0
+FDNI.US,D,20240703,000000,23.82,23.82,23.8,23.8,1024,0
+FDNI.US,D,20240705,000000,23.74,23.87,23.7,23.8,3504,0
+FDNI.US,D,20240708,000000,23.61,23.726,23.6,23.6,935,0
+FDNI.US,D,20240709,000000,23.91,23.92,23.88,23.88,1740,0
+FDNI.US,D,20240710,000000,23.965,23.9973,23.957,23.995,2722,0
+FDNI.US,D,20240711,000000,23.79,24.34,23.79,24.23,508,0
+FDNI.US,D,20240712,000000,24.89,24.89,24.55,24.55,823,0
+FDNI.US,D,20240715,000000,24.27,24.33,24.1,24.1,985,0
+FDNI.US,D,20240716,000000,24.22,24.22,24.16,24.22,1242,0
+FDNI.US,D,20240717,000000,23.89,23.89,23.71,23.83,253677,0
+FDNI.US,D,20240718,000000,23.84,23.8423,23.51,23.51,715,0
+FDNI.US,D,20240719,000000,23.56,23.56,23.31,23.355,6369,0
+FDNI.US,D,20240722,000000,22.95,23.76,22.95,23.69,1232,0
+FDNI.US,D,20240723,000000,23.53,23.68,23.52,23.64,4840,0
+FDNI.US,D,20240724,000000,23.37,23.3801,23.12,23.12,1201,0
+FDNI.US,D,20240725,000000,23.0823,23.0823,22.9039,22.9039,1086,0
+FDNI.US,D,20240726,000000,23.17,23.17,23.0433,23.0433,1376,0
+FDNI.US,D,20240729,000000,22.93,23.05,22.93,23.0232,1371,0
+FDNI.US,D,20240730,000000,22.96,23.0593,22.9049,22.9049,4201,0
+FDNI.US,D,20240731,000000,23.01,23.3888,23.01,23.34,1931,0
+FDNI.US,D,20240801,000000,23.05,23.05,22.91,22.9473,12559,0
+FDNI.US,D,20240802,000000,22.31,22.53,22.31,22.48,2183,0
+FDNI.US,D,20240805,000000,22.25,22.307,21.82,22.1907,2578,0
+FDNI.US,D,20240806,000000,22.31,22.59,22.31,22.3897,2970,0
+FDNI.US,D,20240807,000000,23.087,23.095,22.681,22.7224,9919,0
+FDNI.US,D,20240808,000000,22.71,23.61,22.71,23.56,4809,0
+FDNI.US,D,20240809,000000,23.6,23.6469,23.5999,23.6469,893,0
+FDNI.US,D,20240812,000000,23.76,23.7901,23.6901,23.72,1645,0
+FDNI.US,D,20240813,000000,24.07,24.081,24.045,24.081,1209,0
+FDNI.US,D,20240814,000000,23.81,23.9152,23.81,23.9152,260,0
+FDNI.US,D,20240815,000000,23.82,24.46,23.82,24.44,1357,0
+FDNI.US,D,20240816,000000,24.5,24.88,24.5,24.88,1039,0
+FDNI.US,D,20240819,000000,24.6,25.12,24.6,25.12,1184,0
+FDNI.US,D,20240820,000000,24.91,24.91,24.61,24.61,755,0
+FDNI.US,D,20240821,000000,24.89,25,24.89,25,352,0
+FDNI.US,D,20240822,000000,25.08,25.08,24.79,24.8063,2292,0
+FDNI.US,D,20240823,000000,25,25.07,24.92,25.045,1907,0
+FDNI.US,D,20240826,000000,24.09,24.09,24.09,24.09,201,0
+FDNI.US,D,20240827,000000,24.12,24.19,24.01,24.01,3009,0
+FDNI.US,D,20240828,000000,23.675,23.675,23.5728,23.66,850,0
+FDNI.US,D,20240829,000000,23.74,23.99,23.74,23.88,3201,0
+FDNI.US,D,20240830,000000,23.93,24.3,23.93,24.3,2960,0
+FDNI.US,D,20240903,000000,24.0023,24.0023,23.8086,23.8086,1245,0
+FDNI.US,D,20240904,000000,23.88,23.88,23.8,23.8389,1037,0
+FDNI.US,D,20240905,000000,23.84,23.87,23.77,23.8342,878,0
+FDNI.US,D,20240906,000000,23.35,23.375,23.35,23.375,420,0
+FDNI.US,D,20240909,000000,23.4601,23.58,23.43,23.58,12793,0
+FDNI.US,D,20240910,000000,23.56,23.71,23.49,23.657,3149,0
+FDNI.US,D,20240911,000000,24.14,24.14,23.59,24.11,3091,0
+FDNI.US,D,20240912,000000,24.11,24.24,24.1016,24.13,2287,0
+FDNI.US,D,20240913,000000,24.11,24.15,24.11,24.14,1584,0
+FDNI.US,D,20240916,000000,24.31,24.38,24.22,24.343,6181,0
+FDNI.US,D,20240917,000000,24.29,24.705,24.29,24.6,1386,0
+FDNI.US,D,20240918,000000,24.5375,24.775,24.48,24.6194,12641,0
+FDNI.US,D,20240919,000000,25.46,25.56,25.46,25.5217,738,0
+FDNI.US,D,20240920,000000,25.46,25.485,25.43,25.46,804,0
+FDNI.US,D,20240923,000000,25.815,25.89,25.81,25.89,904,0
+FDNI.US,D,20240924,000000,26.66,27.26,26.66,27.18,1857,0
+FDNI.US,D,20240925,000000,27.33,27.33,26.87,26.94,1793,0
+FDNI.US,D,20240926,000000,28.31,28.7587,28.31,28.7587,1295,0
+FDNI.US,D,20240927,000000,29.6118,29.88,29.6118,29.88,759,0
+FDNI.US,D,20240930,000000,29.64,29.64,28.64,28.64,55791,0
+FDNI.US,D,20241001,000000,28.98,29.64,28.98,29.51,3358,0
+FDNI.US,D,20241002,000000,30.4765,30.65,30.3863,30.64,2317,0
+FDNI.US,D,20241003,000000,30.42,30.67,30.345,30.4493,11406,0
+FDNI.US,D,20241004,000000,30.91,30.97,30.8,30.93,1575,0
+FDNI.US,D,20241007,000000,31.315,31.339,30.81,31.25,9557,0
+FDNI.US,D,20241008,000000,30,30,29.49,29.7698,9847,0
+FDNI.US,D,20241009,000000,29.64,29.82,29.53,29.6779,3882,0
+FDNI.US,D,20241010,000000,29.715,29.84,29.64,29.7378,3552,0
+FDNI.US,D,20241011,000000,29.75,30.03,29.75,30.03,1343,0
+FDNI.US,D,20241014,000000,29.72,29.72,29.375,29.375,2423,0
+FDNI.US,D,20241015,000000,28.562,28.562,28.1598,28.23,3440,0
+FDNI.US,D,20241016,000000,28.39,28.55,28.39,28.41,717,0
+FDNI.US,D,20241017,000000,28.0499,28.0499,27.82,27.88,4286,0
+FDNI.US,D,20241018,000000,28.97,28.97,28.67,28.735,1301,0
+FDNI.US,D,20241021,000000,28.94,28.94,28.27,28.48,4601,0
+FDNI.US,D,20241022,000000,29.06,29.06,28.5367,28.82,6812,0
+FDNI.US,D,20241023,000000,28.75,28.82,28.0301,28.145,27204,0
+FDNI.US,D,20241024,000000,25.89,28.7,25.89,28.485,2265,0
+FDNI.US,D,20241025,000000,28.32,28.32,28,28.2675,462,0
+FDNI.US,D,20241028,000000,28.76,28.8084,28.63,28.7291,3377,0
+FDNI.US,D,20241029,000000,28.81,28.89,28.735,28.77,19236,0
+FDNI.US,D,20241030,000000,28.35,28.62,28.33,28.41,7203,0
+FDNI.US,D,20241031,000000,28.23,28.23,27.72,27.72,1167,0
+FDNI.US,D,20241101,000000,28.42,29.43,28.05,28.23,4913,0
+FDNI.US,D,20241104,000000,28.95,28.95,28.34,28.41,3694,0
+FDNI.US,D,20241105,000000,28.81,28.95,28.81,28.95,877,0
+FDNI.US,D,20241106,000000,28.3576,28.36,28.2301,28.25,50169,0
+FDNI.US,D,20241107,000000,29.58,29.58,29.16,29.4,10229,0
+FDNI.US,D,20241108,000000,29.39,29.66,27.3,28.49,25689,0
+FDNI.US,D,20241111,000000,28.28,28.615,28.05,28.05,11138,0
+FDNI.US,D,20241112,000000,28.64,28.745,28.39,28.46,16834,0
+FDNI.US,D,20241113,000000,28.625,28.74,28.545,28.74,10858,0
+FDNI.US,D,20241114,000000,28.37,28.61,28.37,28.37,5951,0
+FDNI.US,D,20241115,000000,27.99,28.4,27.92,28.32,5784,0
+FDNI.US,D,20241118,000000,28.62,28.62,27.865,28.62,11159,0
+FDNI.US,D,20241119,000000,28.4612,28.58,28.4612,28.58,2160,0
+FDNI.US,D,20241120,000000,28.46,28.6387,28.46,28.6387,1733,0
+FDNI.US,D,20241121,000000,27.81,28.52,27.81,28.45,2681,0
+FDNI.US,D,20241122,000000,28.52,28.52,27.9514,28.06,1776,0
+FDNI.US,D,20241125,000000,28.12,28.32,28.1157,28.1157,1913,0
+FDNI.US,D,20241126,000000,28.47,28.47,28.1119,28.36,10692,0
+FDNI.US,D,20241127,000000,28.79,28.8966,28.39,28.8966,1754,0
+FDNI.US,D,20241129,000000,28.71,28.9851,28.69,28.9335,5352,0
+FDNI.US,D,20241202,000000,28.8075,29.0296,28.8075,28.9689,2196,0
+FDNI.US,D,20241203,000000,28.65,28.95,27.81,27.81,3057,0
+FDNI.US,D,20241204,000000,28.34,28.97,28.34,28.96,2200,0
+FDNI.US,D,20241205,000000,28.91,29.04,28.9001,29.0316,2952,0
+FDNI.US,D,20241206,000000,29.3301,29.4251,28.99,29.3203,2686,0
+FDNI.US,D,20241209,000000,30.01,30.6135,30.01,30.28,1722,0
+FDNI.US,D,20241210,000000,29.47,30.77,29.25,29.38,5669,0
+FDNI.US,D,20241211,000000,29.37,29.57,29.3,29.55,13729,0
+FDNI.US,D,20241212,000000,29.3,29.58,29.3,29.39,8036,0
+FDNI.US,D,20241213,000000,28.98,28.98,28.92,28.95,2053,0
+FDNI.US,D,20241216,000000,28.65,28.777,28.61,28.61,21404,0
+FDNI.US,D,20241217,000000,28.6501,28.92,28.6501,28.92,2190,0
+FDNI.US,D,20241218,000000,28.8293,28.8293,27.9,27.9,8589,0
+FDNI.US,D,20241219,000000,28.32,28.32,27.8,27.84,10647,0
+FDNI.US,D,20241220,000000,27.48,28.07,27.48,27.9,3236,0
+FDNI.US,D,20241223,000000,27.66,27.91,27.63,27.85,4049,0
+FDNI.US,D,20241224,000000,28.0866,28.0875,27.89,27.92,3726,0
+FDNI.US,D,20241226,000000,27.99,28.1,27.92,28.1,6914,0
+FDNI.US,D,20241227,000000,28.11,28.11,27.54,27.69,3140,0
+FDNI.US,D,20241230,000000,27.75,27.75,27.1316,27.26,1829,0
+FDNI.US,D,20241231,000000,27.41,27.41,27.15,27.29,14221,0
+FDNI.US,D,20250102,000000,27.35,27.35,27.03,27.1052,3831,0
+FDNI.US,D,20250103,000000,27.36,27.53,27.36,27.49,1550,0
+FDNI.US,D,20250106,000000,27.87,27.9,27.18,27.29,5537,0
+FDNI.US,D,20250107,000000,27.12,27.25,26.92,26.92,3219,0
+FDNI.US,D,20250108,000000,26.61,26.83,26.61,26.83,1491,0
+FDNI.US,D,20250110,000000,26.89,26.89,25.94,26,3962,0
+FDNI.US,D,20250113,000000,25.7958,25.9585,25.71,25.94,7938,0
+FDNI.US,D,20250114,000000,26.3365,26.3901,26.24,26.3823,2256,0
+FDNI.US,D,20250115,000000,26.822,27.0026,26.76,26.9752,4206,0
+FDNI.US,D,20250116,000000,26.85,26.9986,26.85,26.88,1778,0
+FDNI.US,D,20250117,000000,26.96,27.5,26.96,27.36,1694,0
+FDNI.US,D,20250121,000000,27.68,27.68,27.59,27.59,1048,0
+FDNI.US,D,20250122,000000,27.88,27.88,27.61,27.68,1940,0
+FDNI.US,D,20250123,000000,27.43,27.665,27.43,27.64,2148,0
+FDNI.US,D,20250124,000000,27.975,28.3283,27.895,28.2982,10541,0
+FDNI.US,D,20250127,000000,28.288,28.288,28.28,28.28,863,0
+FDNI.US,D,20250128,000000,28.48,29.15,28.48,29.15,43105,0
+FDNI.US,D,20250129,000000,29.19,29.23,28.9331,29.06,8537,0
+FDNI.US,D,20250130,000000,29.75,30.1222,29.73,29.9273,6836,0
+FDNI.US,D,20250131,000000,29.72,29.765,29.34,29.34,1247,0
+FDNI.US,D,20250203,000000,29.01,29.0929,28.8,28.9846,2981,0
+FDNI.US,D,20250204,000000,30.1599,30.4416,29.9301,30.32,6226,0
+FDNI.US,D,20250205,000000,29.94,30.1281,29.94,30.09,2910,0
+FDNI.US,D,20250206,000000,30.17,30.2689,29.94,30.1467,13836,0
+FDNI.US,D,20250207,000000,30.56,30.74,30.22,30.24,30604,0
+FDNI.US,D,20250210,000000,31.1,31.1999,30.92,31.1999,8519,0
+FDNI.US,D,20250211,000000,31.16,31.25,31.0493,31.25,7845,0
+FDNI.US,D,20250212,000000,31.38,31.67,30.85,31.4131,254297,0
+FDNI.US,D,20250213,000000,30.93,32.07,30.93,32.04,13815,0
+FDNI.US,D,20250214,000000,32.9683,32.97,32.61,32.97,8981,0
+FDNI.US,D,20250218,000000,34,34,33.121,33.42,10278,0
+FDNI.US,D,20250219,000000,33.48,33.48,32.6812,32.92,7434,0
+FDNI.US,D,20250220,000000,33.43,33.63,33.125,33.19,10360,0
+FDNI.US,D,20250221,000000,33.31,34.1167,33.31,33.33,27967,0
+FDNI.US,D,20250224,000000,32.67,32.67,31.5,31.9,58973,0
+FDNI.US,D,20250225,000000,31.86,32,31.6499,31.79,5685,0
+FDNI.US,D,20250226,000000,32.78,33,32.59,32.68,10519,0
+FDNI.US,D,20250227,000000,32.88,32.88,32.155,32.17,4419,0
+FDNI.US,D,20250228,000000,31.35,31.81,31.27,31.8,42772,0
+FDNI.US,D,20250303,000000,32.54,32.54,31.0272,31.3,9021,0
+FDNI.US,D,20250304,000000,30.93,31.48,30.751,31.43,13602,0
+FDNI.US,D,20250305,000000,32.7,33.27,32.235,33.23,9686,0
+FDNI.US,D,20250306,000000,34.06,34.06,32.745,33.04,130743,0
+FDNI.US,D,20250307,000000,33.18,33.38,32.4235,32.94,37884,0
+FDNI.US,D,20250310,000000,32.38,32.38,31.2474,31.38,9278,0
+FDNI.US,D,20250311,000000,32.23,32.23,31.38,31.87,9136,0
+FDNI.US,D,20250312,000000,31.77,32.33,31.6809,31.97,43784,0
+FDNI.US,D,20250313,000000,31.46,31.9356,31.46,31.64,5849,0
+FDNI.US,D,20250314,000000,32.405,32.6099,32.405,32.59,1309,0
+FDNI.US,D,20250317,000000,31.91,33.565,31.91,33.515,9524,0
+FDNI.US,D,20250318,000000,33.89,33.89,32.8501,32.8842,7196,0
+FDNI.US,D,20250319,000000,33.115,33.3542,33.04,33.33,4325,0
+FDNI.US,D,20250320,000000,32.35,32.6399,31.51,32.49,25194,0
+FDNI.US,D,20250321,000000,32.5,32.5,31.8524,32.13,7687,0
+FDNI.US,D,20250324,000000,32.4328,32.475,32.26,32.415,7963,0
+FDNI.US,D,20250325,000000,32.39,32.55,32.1511,32.23,4262,0
+FDNI.US,D,20250326,000000,32.08,32.08,31.68,31.81,1774,0
+FDNI.US,D,20250327,000000,31.8001,32.32,31.8001,32.27,10797,0
+FDNI.US,D,20250328,000000,31.45,31.54,31.2,31.2,23074,0
+FDNI.US,D,20250331,000000,31,31,30.43,30.97,74321,0
+FDNI.US,D,20250401,000000,31.04,31.4999,31.04,31.29,12461,0
+FDNI.US,D,20250402,000000,31.455,31.56,31.26,31.26,2544,0
+FDNI.US,D,20250403,000000,30.31,30.57,30.16,30.32,21938,0
+FDNI.US,D,20250404,000000,29.49,29.49,27.24,27.94,96216,0
+FDNI.US,D,20250407,000000,27.29,31,26.45,26.88,3002200,0
+FDNI.US,D,20250408,000000,27.9169,27.9169,26.16,26.2,156366,0
+FDNI.US,D,20250409,000000,26.77,28.9,25.82,28.5261,82262,0
+FDNI.US,D,20250410,000000,28.75,28.75,27.2248,27.6676,40321,0
+FDNI.US,D,20250411,000000,28.15,28.17,27.78,28.13,4830,0
+FDNI.US,D,20250414,000000,28.57,29.2795,28.57,29.03,6124,0
+FDNI.US,D,20250415,000000,28.66,29.05,28.66,28.8204,10261,0
+FDNI.US,D,20250416,000000,27.4608,28.62,27.4608,28.34,5936,0
+FDNI.US,D,20250417,000000,28.43,28.87,28.2101,28.3,19995,0
+FDNI.US,D,20250421,000000,28.36,28.36,27.7001,28.07,5545,0
+FDNI.US,D,20250422,000000,28.72,29.3496,28.72,29.09,7805,0
+FDNI.US,D,20250423,000000,30.13,30.1621,29.4401,29.72,21164,0
+FDNI.US,D,20250424,000000,31.06,31.06,29.57,29.99,39418,0
+FDNI.US,D,20250425,000000,29.56,30.28,29.56,30.03,15223,0
+FDNI.US,D,20250428,000000,30.08,30.26,29.72,30.26,21599,0
+FDNI.US,D,20250429,000000,30.03,30.37,29.97,30.19,12806,0
+FDNI.US,D,20250430,000000,29.9,30.1872,29.6401,30.1872,36326,0
+FDNI.US,D,20250501,000000,30.6331,30.6331,30.1401,30.44,17862,0
+FDNI.US,D,20250502,000000,31.29,31.525,31.1109,31.25,30697,0
+FDNI.US,D,20250505,000000,31.3195,31.5906,31.1804,31.39,2813614,0
+FDNI.US,D,20250506,000000,31.5,31.94,31.33,31.57,41561,0
+FDNI.US,D,20250507,000000,31.54,31.54,31,31.41,7192,0
+FDNI.US,D,20250508,000000,31.3008,31.57,31.2661,31.57,4060,0
+FDNI.US,D,20250509,000000,31.455,31.455,31.145,31.18,3458,0
+FDNI.US,D,20250512,000000,32.19,32.59,32.0375,32.39,11765,0
+FDNI.US,D,20250513,000000,32.55,32.9528,32.51,32.87,11947,0
+FDNI.US,D,20250514,000000,33.16,33.235,33.03,33.16,3099,0
+FDNI.US,D,20250515,000000,32.815,32.91,32.611,32.91,3044,0
+FDNI.US,D,20250516,000000,32.835,32.835,32.69,32.83,13351,0
+FDNI.US,D,20250519,000000,32.91,33.91,31.7,32.9,26948,0
+FDNI.US,D,20250520,000000,32.91,33.01,32.38,32.865,13074,0
+FDNI.US,D,20250521,000000,33.67,33.67,32.51,32.51,4558,0
+FDNI.US,D,20250522,000000,32.24,32.53,32.11,32.425,2489,0
+FDNI.US,D,20250523,000000,32.07,32.425,32.07,32.425,3513,0
+FDNI.US,D,20250527,000000,32.1,32.42,32.095,32.3,13653,0
+FDNI.US,D,20250528,000000,32.35,32.35,32.0448,32.19,4960,0
+FDNI.US,D,20250529,000000,32.32,32.345,32.26,32.2737,2504,0
+FDNI.US,D,20250530,000000,32.15,32.15,31.68,32.08,1848,0
+FDNI.US,D,20250602,000000,32.01,32.26,31.85,32.26,8170,0
+FDNI.US,D,20250603,000000,32.0936,32.2646,32.0936,32.2327,3608,0
+FDNI.US,D,20250604,000000,32.37,32.93,32.37,32.71,3339,0
+FDNI.US,D,20250605,000000,32.92,33.15,32.86,32.92,88669,0
+FDNI.US,D,20250606,000000,33.09,33.3,32.94,33.185,18868,0
+FDNI.US,D,20250609,000000,33.3419,33.64,33.3419,33.52,9900,0
+FDNI.US,D,20250610,000000,33.32,33.4399,33.205,33.33,2950,0
+FDNI.US,D,20250611,000000,33.86,33.86,33.52,33.52,6530,0
+FDNI.US,D,20250612,000000,33.37,33.38,33.24,33.2897,2614,0
+FDNI.US,D,20250616,000000,33.54,33.54,33.175,33.22,1952,0
+FDNI.US,D,20250617,000000,32.99,33.09,32.8228,32.8228,2675,0
+FDNI.US,D,20250618,000000,32.98,32.98,32.67,32.77,4746,0
+FDNI.US,D,20250620,000000,32.68,33.1286,32.45,32.45,11470,0
+FDNI.US,D,20250623,000000,33.34,33.5844,32.58,33.07,6203,0
+FDNI.US,D,20250624,000000,33.26,33.9,33.26,33.82,4698,0
+FDNI.US,D,20250625,000000,33.73,33.74,33.58,33.58,8312,0
+FDNI.US,D,20250626,000000,33.435,33.77,33.435,33.6029,1783,0
+FDNI.US,D,20250627,000000,33.8,33.8,33.414,33.72,6115,0
+FDNI.US,D,20250630,000000,33.46,33.7,33.4531,33.6525,3758,0
+FDNI.US,D,20250701,000000,33.59,33.63,33.25,33.33,1559,0
+FDNI.US,D,20250702,000000,33.13,33.1864,32.98,33.0553,4238,0
+FDNI.US,D,20250703,000000,32.93,33.04,32.93,32.9942,2891,0
+FDNI.US,D,20250707,000000,33.15,33.1915,32.9618,33.1,7305,0
+FDNI.US,D,20250708,000000,33.43,33.43,33.0726,33.17,4691,0
+FDNI.US,D,20250709,000000,32.855,32.99,32.7778,32.9613,2237,0
+FDNI.US,D,20250710,000000,32.64,32.95,32.64,32.9102,3063,0
+FDNI.US,D,20250711,000000,32.787,32.93,32.58,32.6828,34890,0
+FDNI.US,D,20250714,000000,32.86,32.96,32.75,32.96,1137,0
+FDNI.US,D,20250715,000000,33.525,33.63,33.525,33.6079,2740,0
+FDNI.US,D,20250716,000000,33.371,33.7016,33.2,33.7016,1450,0
+FDNI.US,D,20250717,000000,33.79,34.17286,33.79,34.1561,2106,0
+FDNI.US,D,20250718,000000,34.53,34.69,34.43,34.4307,5306,0
+FDNI.US,D,20250721,000000,34.3489,34.67,34.3489,34.4975,6152,0
+FDNI.US,D,20250722,000000,34.36,34.68,34.29,34.505,2415,0
+FDNI.US,D,20250723,000000,34.955,35.06,34.955,35.06,537,0
+FDNI.US,D,20250725,000000,35.6,35.6,34.78,34.8389,1589,0
+FDNI.US,D,20250728,000000,34.72,34.77,34.62,34.665,5529,0
+FDNI.US,D,20250729,000000,34.1,34.19,34.07,34.105,7221,0
+FDNI.US,D,20250730,000000,34,34,33.5949,33.5949,9579,0
+FDNI.US,D,20250731,000000,33.755,33.83,33.645,33.645,1765,0
+FDNI.US,D,20250801,000000,32.9487,32.97,32.81,32.9062,1884,0
+FDNI.US,D,20250804,000000,33.78,33.87,33.7394,33.7737,1519,0
+FDNI.US,D,20250805,000000,33.95,33.95,33.63,33.7501,2022,0
+FDNI.US,D,20250806,000000,34.49,34.86,34.49,34.86,2616,0
+FDNI.US,D,20250807,000000,35.85,35.85,34.46,34.7132,5235,0
+FDNI.US,D,20250808,000000,34.68,34.68,34.6202,34.6202,403,0
+FDNI.US,D,20250811,000000,34.4181,34.59,34.3601,34.3723,13371,0
+FDNI.US,D,20250812,000000,34.66,35.1,34.66,35.1,3557,0
+FDNI.US,D,20250813,000000,35.16,35.7893,35.16,35.77,2391,0
+FDNI.US,D,20250814,000000,35.0694,35.1198,34.9914,35.02,2127,0
+FDNI.US,D,20250815,000000,35.35,35.35,35.21,35.2194,832,0
+FDNI.US,D,20250818,000000,36.31,36.31,35.315,35.3615,1568,0
+FDNI.US,D,20250819,000000,35.34,35.34,35.115,35.115,1233,0
+FDNI.US,D,20250820,000000,34.8,35.05,34.7826,34.92,2113,0
+FDNI.US,D,20250821,000000,34.9074,34.9225,34.9074,34.9157,962,0
+FDNI.US,D,20250822,000000,35.64,35.84,35.64,35.8149,748,0
+FDNI.US,D,20250825,000000,36.94,36.94,35.94,35.94,1928,0
+FDNI.US,D,20250826,000000,36.02,36.14,35.84,35.8678,749,0
+FDNI.US,D,20250827,000000,34.975285,35.21,34.96,34.97,4160,0
+FDNI.US,D,20250828,000000,34.9101,35.13,34.9101,35.03,2816,0
+FDNI.US,D,20250829,000000,36.07,36.07,35.19,35.68,1058,0
+FDNI.US,D,20250902,000000,34.795,37.91,34.795,35.2204,2830,0
+FDNI.US,D,20250903,000000,35.2472,35.325,35.2472,35.2869,751,0
+FDNI.US,D,20250904,000000,35.15,35.42,35.055,35.3628,9285,0
+FDNI.US,D,20250905,000000,35.76,35.99,35.63,35.99,5142,0
+FDNI.US,D,20250908,000000,36.28,36.5255,36.211,36.5255,3415,0
+FDNI.US,D,20250909,000000,36.39,36.91,36.39,36.91,2451,0
+FDNI.US,D,20250910,000000,36.865,36.865,36.47,36.53,5716,0
+FDNI.US,D,20250911,000000,37.04,37.385,37.04,37.3731,2103,0
+FDNI.US,D,20250912,000000,36.84,37.41,36.84,37.3737,5418,0
+FDNI.US,D,20250915,000000,37.564,37.799,37.564,37.7172,3168,0
+FDNI.US,D,20250916,000000,37.72,38.1,37.665,38.1,1641,0
+FDNI.US,D,20250917,000000,38.26,38.91,38.26,38.7192,7450,0
+FDNI.US,D,20250918,000000,38.67,38.75,38.6631,38.6799,1119,0
+FDNI.US,D,20250919,000000,38.65,38.679,38.49,38.49,5535,0
+FDNI.US,D,20250922,000000,38.4298,38.54,38.33,38.3939,3772,0
+FDNI.US,D,20250923,000000,39.43,39.43,37.6896,37.7057,34153,0
+FDNI.US,D,20250924,000000,38.15,38.52,38.15,38.1778,18522,0
+FDNI.US,D,20250925,000000,38.1,38.38,38.07,38.26,18495,0
+FDNI.US,D,20250926,000000,39.13,39.13,37.87,37.87,1701,0
+FDNI.US,D,20250929,000000,37.78,38.85,37.78,38.85,13450,0
+FDNI.US,D,20250930,000000,39.08,39.08,38.44,38.75,3379,0
+FDNI.US,D,20251001,000000,38.9946,39.08,38.87,39.0495,2718,0
+FDNI.US,D,20251002,000000,38.96,39.59,38.96,39.5114,4092,0
+FDNI.US,D,20251003,000000,39.38,39.71,39.38,39.6632,8574,0
+FDNI.US,D,20251006,000000,39.64,39.9688,39.64,39.819,3057,0
+FDNI.US,D,20251007,000000,39.04,39.2979,39.04,39.2979,2413,0
+FDNI.US,D,20251008,000000,39.77,39.77,39.4326,39.44,2352,0
+FDNI.US,D,20251009,000000,39.07,39.07,38.59,38.7027,3439,0
+FDNI.US,D,20251010,000000,38.6,38.73,36.78,36.78,13546,0
+FDNI.US,D,20251013,000000,36.87,37.87,36.81,37.7391,21953,0
+FDNI.US,D,20251014,000000,36.65,37.529,36.63,37.11,145366,0
+FDNI.US,D,20251015,000000,37.61,37.8,37.2206,37.2499,50213,0
+FDNI.US,D,20251016,000000,37.52,37.64,37.0457,37.0457,10229,0
+FDNI.US,D,20251017,000000,36.95,37.42,36.81,37.22,1207235,0
+FDNI.US,D,20251020,000000,38.53,38.53,37.4003,37.84,11210,0
+FDNI.US,D,20251021,000000,38.51,38.51,37.5,37.5573,10185,0
+FDNI.US,D,20251022,000000,37.17,37.27,36.91,37.2,8464,0
+FDNI.US,D,20251023,000000,37.76,37.8284,37.55,37.7203,9445,0
+FDNI.US,D,20251024,000000,38.09,38.3308,37.99,38.1114,5551,0
+FDNI.US,D,20251027,000000,39.27,39.27,38.73,38.7341,7514,0
+FDNI.US,D,20251028,000000,38.58,38.9999,38.34,38.6997,7060,0
+FDNI.US,D,20251029,000000,38.94,39.1862,38.67,38.7149,5893,0
+FDNI.US,D,20251030,000000,38.095,38.37,38.095,38.22,1745,0
+FDNI.US,D,20251031,000000,38.0499,38.0499,37.7118,37.7118,3387,0
+FDNI.US,D,20251103,000000,37.45,37.772,37.426649,37.575,3298,0
+FDNI.US,D,20251104,000000,37.04,37.4263,36.7637,36.775,10142,0
+FDNI.US,D,20251105,000000,36.87,37.3,36.74,37.165,8369,0
+FDNI.US,D,20251106,000000,36.99,37.14,36.79,36.9,3913,0
+FDNI.US,D,20251107,000000,36.48,36.55,35.85,36.3455,6215,0
+FDNI.US,D,20251110,000000,36.31,37.0563,36.31,37.0563,12726,0
+FDNI.US,D,20251111,000000,36.99,37.0593,36.95,36.9934,7183,0
+FDNI.US,D,20251112,000000,36.76,36.87,36.7,36.73,33242,0
+FDNI.US,D,20251113,000000,36.8475,36.93,36.03,36.1353,8763,0
+FDNI.US,D,20251114,000000,35.55,36.025,35.43,35.48,15650,0
+FDNI.US,D,20251117,000000,35.53,35.56,35.1499,35.1644,3801,0
+FDNI.US,D,20251118,000000,34.97,34.97,34.6185,34.8656,1364,0
+FDNI.US,D,20251119,000000,34.841,34.841,34.45,34.66,56246,0
+FDNI.US,D,20251120,000000,34.7993,34.7993,33.62,33.64,13544,0
+FDNI.US,D,20251121,000000,33.79,34.1,33.43,33.86,9678,0
+FDNI.US,D,20251124,000000,33.86,34.6313,33.86,34.6313,14444,0
+FDNI.US,D,20251125,000000,34.54,34.71,34.4091,34.5845,3595,0
+FDNI.US,D,20251126,000000,34.805,34.8286,34.68,34.77,2858,0
+FDNI.US,D,20251128,000000,34.47,34.74,34.47,34.6229,3579,0
+FDNI.US,D,20251201,000000,34.28,34.97,34.28,34.7191,4940,0
+FDNI.US,D,20251202,000000,34.381,34.56,34.329,34.48,3694,0
+FDNI.US,D,20251203,000000,34.315,34.39,34.29,34.39,4953,0
+FDNI.US,D,20251204,000000,34.29,34.38,34.25,34.38,45389,0
+FDNI.US,D,20251205,000000,34.58,34.685,34.5772,34.5772,2332,0
+FDNI.US,D,20251208,000000,34.336,34.42,34.125,34.42,27901,0
+FDNI.US,D,20251209,000000,34.2108,34.43,34.09,34.43,9554,0
+FDNI.US,D,20251210,000000,34.48,34.96,34.36,34.87,20041,0
+FDNI.US,D,20251211,000000,34.58,34.74,34.535,34.74,6416,0
+FDNI.US,D,20251212,000000,34.43,34.49,33.92,34.24,8079,0
+FDNI.US,D,20251215,000000,34.12,34.12,33.61,33.67,3474,0
+FDNI.US,D,20251216,000000,33.38,33.64,33.34,33.64,1346,0
+FDNI.US,D,20251217,000000,33.66,33.6949,33.125,33.125,27053,0
+FDNI.US,D,20251218,000000,33.68,33.82,33.44,33.563,37880,0
+FDNI.US,D,20251219,000000,33.97,34.27,33.97,34.07,1123359,0
+FDNI.US,D,20251222,000000,34.26,34.33,34.22,34.27,3537,0
+FDNI.US,D,20251223,000000,34.01,34.2,34.01,34.2,1340,0
+FDNI.US,D,20251224,000000,34.46,34.46,34.275,34.275,782,0
+FDNI.US,D,20251226,000000,34.28,34.5,34.28,34.39,2883,0
+FDNI.US,D,20251229,000000,34.25,34.2915,34.16,34.28,19926,0
+FDNI.US,D,20251230,000000,34.5,34.5,34.15,34.15,5306,0
+FDNI.US,D,20251231,000000,34.23,34.23,33.8725,33.915,11581,0
+FDNI.US,D,20260102,000000,34.42,35.025,34.42,34.9204,15920,0
+FDNI.US,D,20260105,000000,35.07,35.59,35.07,35.59,14368,0
+FDNI.US,D,20260106,000000,35.58,35.73,35.54,35.55,25524,0
+FDNI.US,D,20260107,000000,35.11,35.17,34.97,35.01,4296,0
+FDNI.US,D,20260108,000000,34.7,35.08,34.7,35.08,11660,0
+FDNI.US,D,20260109,000000,34.84,34.8707,34.715,34.845,2252,0
+FDNI.US,D,20260112,000000,35.26,36.0586,35.26,35.9599,9944,0
+FDNI.US,D,20260113,000000,35.63,35.83,35.445,35.525,13673,0
+FDNI.US,D,20260114,000000,35.23,35.23,35.08,35.175,2549,0
+FDNI.US,D,20260115,000000,35.05,35.05,34.74,34.7888,2690,0
+FDNI.US,D,20260116,000000,34.38,34.43,34.26,34.385,5296,0
+FDNI.US,D,20260120,000000,33.64,33.945,33.56,33.56,4899,0
+FDNI.US,D,20260121,000000,33.76,34.03,33.49,33.7865,10147,0
+FDNI.US,D,20260122,000000,34.32,34.32,34.05,34.115,5499,0
+FDNI.US,D,20260123,000000,34.2161,34.31,34.2161,34.295,1768,0
+FDNI.US,D,20260126,000000,34.12,34.28,34.08,34.155,247195,0
+FDNI.US,D,20260127,000000,34.35,34.495,34.27,34.495,1904,0
+FDNI.US,D,20260128,000000,34.609,34.63,34.465,34.4653,1443,0
+FDNI.US,D,20260129,000000,34.78,34.78,33.778,34.3328,5799,0
+FDNI.US,D,20260130,000000,33.9,33.9,33.07,33.1723,4538,0
+FDNI.US,D,20260202,000000,33.17,33.1866,32.98,33.0317,1139,0
+FDNI.US,D,20260203,000000,32.63,32.63,31.55,31.8742,21884,0
+FDNI.US,D,20260204,000000,31.22,31.22,30.49,30.7444,10202,0
+FDNI.US,D,20260205,000000,30.574705,30.69,30.37,30.415,5251,0
+FDNI.US,D,20260206,000000,30.7,31.01,30.7,31.01,5090,0
+FDNI.US,D,20260209,000000,31.11,31.43,31.085,31.3232,8028,0
+FDNI.US,D,20260210,000000,31.74,31.95,31.74,31.8018,32691,0
+FDNI.US,D,20260211,000000,31.74,31.74,30.95,31.24,10665,0
+FDNI.US,D,20260212,000000,30.81,30.81,29.591338,29.7435,14226,0
+FDNI.US,D,20260213,000000,29.6,29.7975,29.58,29.6531,8772,0
+FDNI.US,D,20260217,000000,29.59,29.9199,29.59,29.7818,3406,0
+FDNI.US,D,20260218,000000,29.88,30.3899,29.88,30.24,10960,0
diff --git a/daily/us/nasdaq etfs/fem.us.txt b/daily/us/nasdaq etfs/fem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d889e86fb1a1181ef1d73d66ca282f5e5087822
--- /dev/null
+++ b/daily/us/nasdaq etfs/fem.us.txt	
@@ -0,0 +1,3722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEM.US,D,20110502,000000,21.1931,21.2937,21.1352,21.1352,4971.1956563849,0
+FEM.US,D,20110503,000000,20.9462,20.952,20.6576,20.7269,4647.8572948361,0
+FEM.US,D,20110504,000000,20.574,20.574,20.4981,20.4981,1728.3330661287,0
+FEM.US,D,20110505,000000,20.4079,20.4231,20.3158,20.4231,1134.3173139675,0
+FEM.US,D,20110506,000000,20.6186,20.6254,20.3595,20.3595,1582.9887863446,0
+FEM.US,D,20110509,000000,20.4507,20.5807,20.4507,20.5475,4542.5353529636,0
+FEM.US,D,20110510,000000,20.5674,20.6642,20.3879,20.462,29703.947266318,0
+FEM.US,D,20110511,000000,20.5588,20.5588,20.2807,20.2807,884.70431172951,0
+FEM.US,D,20110512,000000,20.3319,20.4231,20.1866,20.3937,13887.751255316,0
+FEM.US,D,20110513,000000,20.2256,20.4687,19.8288,19.898,29501.729137923,0
+FEM.US,D,20110516,000000,20.0243,20.0243,19.898,19.898,899.44938359167,0
+FEM.US,D,20110517,000000,19.8582,19.9503,19.8068,19.9331,1426.0590929545,0
+FEM.US,D,20110518,000000,20.0376,20.2883,20.0376,20.217,129994.65997563,0
+FEM.US,D,20110519,000000,20.2256,20.2256,20.1212,20.2048,3002.7285627867,0
+FEM.US,D,20110520,000000,20.0376,20.0376,19.9417,19.9959,1438.6977259792,0
+FEM.US,D,20110523,000000,19.6322,19.6464,19.5647,19.6322,1536.6471319207,0
+FEM.US,D,20110524,000000,19.8524,20.0119,19.8524,19.9417,8809.127218221,0
+FEM.US,D,20110525,000000,19.8847,19.9959,19.7992,19.9635,5232.3940722288,0
+FEM.US,D,20110526,000000,20.0376,20.1582,20.0376,20.1582,4639.4315394863,0
+FEM.US,D,20110527,000000,20.2598,20.3234,20.217,20.255,6436.2238678322,0
+FEM.US,D,20110531,000000,20.5655,20.6006,20.5009,20.6006,6029.6811722041,0
+FEM.US,D,20110601,000000,20.5807,20.5807,20.3727,20.3727,6448.8625008569,0
+FEM.US,D,20110602,000000,20.5323,20.5532,20.4895,20.519,1391.3028521365,0
+FEM.US,D,20110603,000000,20.4687,20.5674,20.4687,20.5674,7057.6233248803,0
+FEM.US,D,20110606,000000,20.4355,20.4507,20.1734,20.1734,4009.6063270884,0
+FEM.US,D,20110607,000000,20.5171,20.5171,20.4877,20.5085,3969.5839891768,0
+FEM.US,D,20110608,000000,20.3073,20.3073,20.0851,20.1762,40963.916071914,0
+FEM.US,D,20110609,000000,20.1762,20.2389,20.0604,20.2389,13862.473989267,0
+FEM.US,D,20110610,000000,19.9379,19.9379,19.825,19.8326,11485.357761203,0
+FEM.US,D,20110613,000000,19.7992,19.8288,19.7518,19.7794,5449.3572724863,0
+FEM.US,D,20110614,000000,20.0243,20.2,19.786,19.9873,12019.340006497,0
+FEM.US,D,20110615,000000,19.5791,19.7794,19.5429,19.6398,15158.987093718,0
+FEM.US,D,20110616,000000,19.5183,19.5183,19.2229,19.448,6468.8736698127,0
+FEM.US,D,20110617,000000,19.5049,19.6227,19.4062,19.5601,4652.070172511,0
+FEM.US,D,20110620,000000,19.4024,19.4385,19.2059,19.2704,9812.8453242665,0
+FEM.US,D,20110621,000000,19.7044,19.7044,19.7044,19.7044,2605.6648419272,0
+FEM.US,D,20110622,000000,19.6854,19.7328,19.636,19.636,4553.0675471508,0
+FEM.US,D,20110623,000000,19.3084,19.5515,19.2581,19.5515,2906.8855956827,0
+FEM.US,D,20110624,000000,19.5306,19.5306,19.4414,19.4746,3684.1615267022,0
+FEM.US,D,20110627,000000,19.6977,19.7756,19.6797,19.7756,30639.206110146,0
+FEM.US,D,20110628,000000,19.692,19.825,19.692,19.825,11710.74671681,0
+FEM.US,D,20110629,000000,19.8676,20.0139,19.8106,19.8106,2203.335023974,0
+FEM.US,D,20110630,000000,20.179,20.2351,20.179,20.2351,614.02692111703,0
+FEM.US,D,20110701,000000,20.6376,20.6376,20.2854,20.594,28573.842830026,0
+FEM.US,D,20110705,000000,20.707,20.707,20.4554,20.594,8358.3493070065,0
+FEM.US,D,20110706,000000,20.3301,20.4962,20.3301,20.4962,18530.342453059,0
+FEM.US,D,20110707,000000,20.7981,20.7981,20.726,20.7345,3151.232500827,0
+FEM.US,D,20110708,000000,20.6852,20.6852,20.4962,20.537,6753.2429128686,0
+FEM.US,D,20110711,000000,20.0661,20.198,20.0081,20.0917,16348.071817459,0
+FEM.US,D,20110712,000000,19.9921,19.9921,19.9151,19.9151,2240.1977036294,0
+FEM.US,D,20110713,000000,20.1762,20.3491,20.0851,20.2921,18736.773459129,0
+FEM.US,D,20110714,000000,20.2854,20.3643,20.0661,20.0661,2591.9729894837,0
+FEM.US,D,20110715,000000,20.1117,20.162,19.8952,19.9541,28430.60498908,0
+FEM.US,D,20110718,000000,19.825,19.9018,19.6854,19.6854,5144.9768604746,0
+FEM.US,D,20110719,000000,19.9541,20.0984,19.9541,20.0519,8864.9478474135,0
+FEM.US,D,20110720,000000,20.2076,20.2532,20.0604,20.1838,6186.6108655942,0
+FEM.US,D,20110721,000000,20.4601,20.4601,20.3871,20.4269,1784.1536953212,0
+FEM.US,D,20110722,000000,20.5446,20.5446,20.4326,20.4326,428.66030342132,0
+FEM.US,D,20110725,000000,20.2854,20.4487,20.2854,20.3871,3820.0268317178,0
+FEM.US,D,20110726,000000,20.5256,20.6158,20.2664,20.4962,8192.9938582665,0
+FEM.US,D,20110727,000000,20.5304,20.556,20.143,20.3415,3965.3711115019,0
+FEM.US,D,20110728,000000,20.4744,20.556,20.2778,20.2778,5346.1417694512,0
+FEM.US,D,20110729,000000,20.0139,20.4069,19.8952,20.3491,13760.31170565,0
+FEM.US,D,20110801,000000,20.4601,20.4601,20.0347,20.3073,7002.8559151066,0
+FEM.US,D,20110802,000000,20.1344,20.1344,19.7974,19.7974,5333.5031364265,0
+FEM.US,D,20110803,000000,19.6141,19.862,19.0767,19.825,9491.6134015552,0
+FEM.US,D,20110804,000000,19.334,19.6502,18.7805,18.7805,16179.556710463,0
+FEM.US,D,20110805,000000,18.6846,18.8052,17.4522,18.6068,9011.3453466163,0
+FEM.US,D,20110808,000000,17.6848,17.9155,16.6965,17.4665,21304.522401981,0
+FEM.US,D,20110809,000000,17.3791,17.6013,16.7563,17.5661,153936.4438021,0
+FEM.US,D,20110810,000000,17.1179,19.0483,16.8094,16.8094,13562.30645493,0
+FEM.US,D,20110811,000000,17.1655,17.5243,17.0639,17.5243,22463.06376258,0
+FEM.US,D,20110812,000000,17.6706,17.6924,17.3914,17.5737,10916.619275091,0
+FEM.US,D,20110815,000000,17.9583,18.019,17.756,17.8813,46127.850881926,0
+FEM.US,D,20110816,000000,17.9221,17.9297,17.6924,17.7902,17116.921993129,0
+FEM.US,D,20110817,000000,18.1244,18.1244,17.8196,17.9373,16727.2308082,0
+FEM.US,D,20110818,000000,17.5301,17.5301,17.1179,17.2129,3228.117518394,0
+FEM.US,D,20110819,000000,17.1939,17.419,16.9908,17.0829,7598.9781061053,0
+FEM.US,D,20110822,000000,17.0269,17.0933,16.8322,16.8322,1404.99470458,0
+FEM.US,D,20110823,000000,17.2129,17.3706,17.0126,17.3706,6967.0464548699,0
+FEM.US,D,20110824,000000,17.1873,17.25,17.1179,17.25,7049.1975695305,0
+FEM.US,D,20110825,000000,17.3336,17.3336,16.8322,16.9841,6397.2547493394,0
+FEM.US,D,20110826,000000,16.817,17.1939,16.817,17.174,1267.0229607269,0
+FEM.US,D,20110829,000000,17.5737,17.7142,17.5509,17.664,2539.3120185475,0
+FEM.US,D,20110830,000000,17.7702,18.2355,17.4959,17.8747,14177.386595465,0
+FEM.US,D,20110831,000000,17.9231,18.0523,17.869,18.0523,8949.2054009115,0
+FEM.US,D,20110901,000000,17.8671,18.1045,17.8671,17.9089,7667.4373683225,0
+FEM.US,D,20110902,000000,17.7352,17.7408,17.6146,17.6564,6542.5990291235,0
+FEM.US,D,20110906,000000,17.0401,17.3412,17.0401,17.286,2385.5419834135,0
+FEM.US,D,20110907,000000,17.4893,17.8054,17.4893,17.7342,16075.287988009,0
+FEM.US,D,20110908,000000,17.5167,17.5661,17.3848,17.3848,14913.586969155,0
+FEM.US,D,20110909,000000,17.1597,17.3336,16.8322,16.949,12327.933296183,0
+FEM.US,D,20110912,000000,16.3499,16.8664,16.3053,16.592,9284.1291760663,0
+FEM.US,D,20110913,000000,16.7676,16.8664,16.6632,16.7041,3604.116850879,0
+FEM.US,D,20110914,000000,16.385,16.7411,16.3129,16.7411,7637.9472245981,0
+FEM.US,D,20110915,000000,16.7097,16.7563,16.6841,16.7239,4255.0064516515,0
+FEM.US,D,20110916,000000,16.7239,16.929,16.7173,16.8864,87406.679560039,0
+FEM.US,D,20110919,000000,16.0822,16.6205,16.0822,16.6205,5250.2988023472,0
+FEM.US,D,20110921,000000,16.2283,16.2919,16.0622,16.0888,4775.2968445019,0
+FEM.US,D,20110922,000000,15.1934,18.6068,14.019,15.0405,8298.3158001391,0
+FEM.US,D,20110923,000000,14.8478,15.539,14.7263,15.3833,31269.031322545,0
+FEM.US,D,20110926,000000,14.7899,14.9475,14.6911,14.8544,19426.632178394,0
+FEM.US,D,20110927,000000,15.3339,15.6976,15.3339,15.4583,16482.883903056,0
+FEM.US,D,20110928,000000,15.3995,15.5181,15.1668,15.258,11353.705333862,0
+FEM.US,D,20110929,000000,15.4317,15.4317,14.8336,15.1459,12739.742088905,0
+FEM.US,D,20110930,000000,14.9987,15.1231,14.7367,14.8194,57198.24019215,0
+FEM.US,D,20111003,000000,14.6219,14.6417,14.2781,14.3759,17759.385838551,0
+FEM.US,D,20111004,000000,14.2203,14.6645,13.9828,14.6645,13443.292660614,0
+FEM.US,D,20111005,000000,14.5278,14.77,14.4889,14.77,2519.3008495917,0
+FEM.US,D,20111006,000000,15.1868,15.2152,14.9703,14.9703,3431.388866208,0
+FEM.US,D,20111007,000000,15.2504,15.2712,15.2228,15.2712,1463.9749920286,0
+FEM.US,D,20111010,000000,15.6008,15.7821,15.6008,15.7336,1485.0393804031,0
+FEM.US,D,20111011,000000,15.5504,15.8599,15.5181,15.6492,3202.8402523446,0
+FEM.US,D,20111012,000000,16.0546,16.6556,16.0546,16.1296,18857.893692282,0
+FEM.US,D,20111013,000000,16.16,16.2721,16.0042,16.2721,33276.467534636,0
+FEM.US,D,20111014,000000,15.9824,16.3271,15.9824,16.3271,7608.4570808738,0
+FEM.US,D,20111017,000000,16.2008,16.2008,15.9074,15.9074,8664.8361578556,0
+FEM.US,D,20111018,000000,15.8115,16.123,15.4583,16.123,2841.5859917217,0
+FEM.US,D,20111019,000000,15.9283,16.0888,15.745,15.745,17946.858895084,0
+FEM.US,D,20111020,000000,15.5656,15.6368,15.1668,15.294,37407.194094878,0
+FEM.US,D,20111021,000000,15.8885,15.9634,15.6843,15.8799,220759.00304256,0
+FEM.US,D,20111024,000000,16.2853,16.459,16.2577,16.2919,15280.107326871,0
+FEM.US,D,20111025,000000,16.2635,16.4334,16.047,16.123,7198.7547269896,0
+FEM.US,D,20111026,000000,16.2721,16.4884,16.1163,16.4809,11797.110709145,0
+FEM.US,D,20111027,000000,17.2652,17.4522,16.9642,17.4522,4737.3809454278,0
+FEM.US,D,20111028,000000,17.2006,17.7066,17.1113,17.3487,13785.5889717,0
+FEM.US,D,20111031,000000,16.9462,17.2614,16.8047,16.8047,25581.646461427,0
+FEM.US,D,20111101,000000,16.0185,16.4458,16.0185,16.3413,1847.3468604447,0
+FEM.US,D,20111102,000000,16.7325,16.7676,16.517,16.592,5064.9321846515,0
+FEM.US,D,20111103,000000,16.929,17.1179,16.817,17.0829,10068.777643017,0
+FEM.US,D,20111104,000000,16.8189,16.9661,16.5996,16.8484,8841.7770202015,0
+FEM.US,D,20111107,000000,17.0126,17.0401,16.8246,16.8664,19584.615091203,0
+FEM.US,D,20111108,000000,16.9642,17.1179,16.7895,17.0193,46199.469802399,0
+FEM.US,D,20111109,000000,16.4534,16.5436,16.2359,16.2577,2022.1812839532,0
+FEM.US,D,20111110,000000,16.3907,16.4334,16.3907,16.4334,1656.7141456554,0
+FEM.US,D,20111111,000000,16.7895,16.7971,16.5711,16.6138,7303.0234494434,0
+FEM.US,D,20111114,000000,16.6299,16.6299,16.44,16.5436,6202.4091568751,0
+FEM.US,D,20111115,000000,16.5711,16.6841,16.3973,16.6347,9328.3643916527,0
+FEM.US,D,20111116,000000,16.459,16.536,16.1524,16.1524,4782.669380433,0
+FEM.US,D,20111117,000000,16.3708,16.648,15.7973,15.8115,19937.443596476,0
+FEM.US,D,20111118,000000,16.0042,16.1049,15.8675,15.8675,2286.5393580533,0
+FEM.US,D,20111121,000000,15.4963,15.6976,15.4583,15.6976,26033.477592059,0
+FEM.US,D,20111122,000000,15.6236,15.6843,15.4175,15.6008,363380.71062929,0
+FEM.US,D,20111123,000000,15.3919,15.3919,15.1041,15.2,13522.284117019,0
+FEM.US,D,20111125,000000,15.2788,15.3302,15.0405,15.0405,13938.305787415,0
+FEM.US,D,20111128,000000,15.5476,15.7194,15.4451,15.4897,22144.991498124,0
+FEM.US,D,20111129,000000,15.6368,15.7973,15.5571,15.6682,110575.40033317,0
+FEM.US,D,20111130,000000,16.5226,16.6632,16.4097,16.5853,39653.711115019,0
+FEM.US,D,20111201,000000,16.5502,16.6205,16.4534,16.517,51525.600402895,0
+FEM.US,D,20111202,000000,16.6205,16.6556,16.2919,16.4334,13958.31695637,0
+FEM.US,D,20111205,000000,16.7041,16.7097,16.536,16.5502,118606.19840094,0
+FEM.US,D,20111206,000000,16.3822,16.4391,16.2425,16.403,12141.513459069,0
+FEM.US,D,20111207,000000,16.2901,16.516,16.1989,16.4809,22972.821961243,0
+FEM.US,D,20111208,000000,16.1866,16.3053,15.8315,15.9843,10909.24673916,0
+FEM.US,D,20111209,000000,16.1628,16.2425,16.0422,16.2093,13589.690159816,0
+FEM.US,D,20111212,000000,15.8115,15.8115,15.5039,15.5941,108416.30052478,0
+FEM.US,D,20111213,000000,15.7336,16.0822,15.5105,15.5789,138320.35948066,0
+FEM.US,D,20111214,000000,15.4745,15.5105,15.2152,15.3833,16231.16446198,0
+FEM.US,D,20111215,000000,15.5656,15.7052,15.294,15.3302,13839.303162055,0
+FEM.US,D,20111216,000000,15.6691,15.6691,15.3748,15.5229,16653.50544889,0
+FEM.US,D,20111219,000000,15.5295,15.6178,15.0709,15.2228,18519.810258872,0
+FEM.US,D,20111220,000000,15.69,15.7374,15.539,15.7052,7633.7343469232,0
+FEM.US,D,20111221,000000,15.6976,15.6976,15.4963,15.5798,11315.789434788,0
+FEM.US,D,20111222,000000,15.8391,15.9007,15.7745,15.8893,65346.998834831,0
+FEM.US,D,20111223,000000,15.8277,15.9767,15.8277,15.9767,15473.899699917,0
+FEM.US,D,20111227,000000,15.9235,15.9235,15.783,15.9188,20983.29047927,0
+FEM.US,D,20111228,000000,15.971,15.971,15.5029,15.6492,64012.569831305,0
+FEM.US,D,20111229,000000,15.7536,15.8134,15.6558,15.8134,95960.927678928,0
+FEM.US,D,20111230,000000,15.708,15.8523,15.6776,15.7346,28391.635870587,0
+FEM.US,D,20120103,000000,15.9767,16.1628,15.9321,16.1277,33156.400520901,0
+FEM.US,D,20120104,000000,16.0156,16.065,15.9378,16.065,47978.357400627,0
+FEM.US,D,20120105,000000,15.9929,16.0774,15.9378,16.0498,9967.6685788192,0
+FEM.US,D,20120106,000000,15.9235,15.9767,15.8619,15.9321,6051.7987799974,0
+FEM.US,D,20120109,000000,16.0156,16.084,15.8827,15.9843,25135.081427887,0
+FEM.US,D,20120110,000000,16.4524,16.4581,16.2425,16.348,24035.520354737,0
+FEM.US,D,20120111,000000,16.2967,16.3394,16.2055,16.3394,14528.108661902,0
+FEM.US,D,20120112,000000,16.4581,16.5502,16.2967,16.5028,10377.370932703,0
+FEM.US,D,20120113,000000,16.3252,16.3537,16.1866,16.3537,16834.659188911,0
+FEM.US,D,20120117,000000,16.5996,16.8892,16.5853,16.6489,13391.684909096,0
+FEM.US,D,20120118,000000,16.6907,17.0155,16.6907,17.0155,32971.033903205,0
+FEM.US,D,20120119,000000,16.9737,17.1702,16.9737,17.1065,44555.394289769,0
+FEM.US,D,20120120,000000,17.4655,17.4655,16.9737,17.0847,29047.791568452,0
+FEM.US,D,20120123,000000,17.0667,17.2974,17.0383,17.2756,43871.854887015,0
+FEM.US,D,20120124,000000,17.0079,17.362,17.0079,17.2614,67544.014542292,0
+FEM.US,D,20120125,000000,17.0981,17.4741,17.0981,17.4408,25031.865924852,0
+FEM.US,D,20120126,000000,17.6421,17.6421,17.4028,17.4028,57876.51349781,0
+FEM.US,D,20120127,000000,17.4323,17.7142,17.4247,17.6079,52441.901297186,0
+FEM.US,D,20120130,000000,17.1569,17.3544,17.0079,17.3382,49015.778528072,0
+FEM.US,D,20120131,000000,17.4399,18.0086,17.3164,17.4399,48489.168818709,0
+FEM.US,D,20120201,000000,17.8757,17.9099,17.7276,17.7656,99395.476203392,0
+FEM.US,D,20120202,000000,17.8633,18.0788,17.8633,17.9867,546321.76400367,0
+FEM.US,D,20120203,000000,20.4117,20.4117,18.0741,18.3095,36544.607390941,0
+FEM.US,D,20120206,000000,18.0029,18.1719,18.0029,18.0285,29411.152267913,0
+FEM.US,D,20120207,000000,18.1196,18.2887,18.0428,18.1918,80406.983303189,0
+FEM.US,D,20120208,000000,18.3951,18.4805,18.2887,18.4738,17131.66706499,0
+FEM.US,D,20120209,000000,18.6438,18.6438,18.4596,18.565,441238.90293917,0
+FEM.US,D,20120210,000000,18.1976,18.2745,18.1074,18.2317,114298.53097836,0
+FEM.US,D,20120213,000000,18.3903,18.4463,18.2317,18.3277,466241.27872029,0
+FEM.US,D,20120214,000000,18.2611,18.2887,18.1007,18.283,320650.54559217,0
+FEM.US,D,20120215,000000,18.5356,18.7815,18.2412,18.2412,141455.7936902,0
+FEM.US,D,20120216,000000,18.0656,18.433,18.0656,18.4188,28665.472919455,0
+FEM.US,D,20120217,000000,18.5498,18.5498,18.4045,18.5242,70027.505931648,0
+FEM.US,D,20120221,000000,18.5498,18.7815,18.4539,18.4539,40637.418052109,0
+FEM.US,D,20120222,000000,18.5858,18.6153,18.4539,18.5925,54919.073370029,0
+FEM.US,D,20120223,000000,18.5498,18.6229,18.4871,18.5308,55769.021440939,0
+FEM.US,D,20120224,000000,18.6941,18.8527,18.6941,18.7739,123199.28828601,0
+FEM.US,D,20120227,000000,18.5564,18.7739,18.5356,18.6647,48685.067630591,0
+FEM.US,D,20120228,000000,18.7815,18.94,18.7615,18.8755,43520.079601161,0
+FEM.US,D,20120229,000000,19.072,19.1659,18.9382,18.9799,39597.890485827,0
+FEM.US,D,20120301,000000,19.0578,19.1081,18.8973,19.0369,54843.24157188,0
+FEM.US,D,20120302,000000,19.0426,19.0919,18.9334,19.0729,31365.927509067,0
+FEM.US,D,20120305,000000,18.883,18.883,18.7255,18.7501,18307.059936289,0
+FEM.US,D,20120306,000000,18.3095,18.3323,18.02,18.113,161432.20640516,0
+FEM.US,D,20120307,000000,18.2317,18.5108,18.208,18.4871,67137.471846664,0
+FEM.US,D,20120308,000000,18.8346,18.8527,18.6941,18.8489,34043.211271468,0
+FEM.US,D,20120309,000000,18.7739,18.8413,18.6941,18.7197,121145.51041949,0
+FEM.US,D,20120312,000000,18.5184,18.5356,18.4045,18.4397,64914.125653735,0
+FEM.US,D,20120313,000000,18.5992,18.7976,18.4672,18.7739,113550.74519106,0
+FEM.US,D,20120314,000000,18.7197,18.8204,18.5308,18.5802,50443.944059863,0
+FEM.US,D,20120315,000000,18.6561,18.7197,18.5802,18.7197,88927.528400679,0
+FEM.US,D,20120316,000000,18.7739,18.7976,18.6846,18.7425,51520.334305801,0
+FEM.US,D,20120319,000000,18.5308,18.6485,18.5108,18.5356,76930.306001975,0
+FEM.US,D,20120320,000000,18.3095,18.3399,18.1624,18.283,29830.333596565,0
+FEM.US,D,20120321,000000,18.3951,18.3951,18.1719,18.2678,35851.58901342,0
+FEM.US,D,20120322,000000,18.2317,18.2317,18.0095,18.0428,98718.256117152,0
+FEM.US,D,20120323,000000,18.1444,18.3095,18.1444,18.2611,88355.63025631,0
+FEM.US,D,20120326,000000,18.3277,18.5242,18.2545,18.5242,731958.00587057,0
+FEM.US,D,20120327,000000,18.5564,18.6068,18.4245,18.4539,293099.37881773,0
+FEM.US,D,20120328,000000,18.283,18.2887,18.0922,18.1918,95870.350808917,0
+FEM.US,D,20120329,000000,17.9601,18.113,17.8965,18.113,47964.665548183,0
+FEM.US,D,20120330,000000,18.2801,18.3457,18.1994,18.3257,41416.800421966,0
+FEM.US,D,20120402,000000,18.2317,18.6941,18.2317,18.5716,760747.75868144,0
+FEM.US,D,20120403,000000,18.6314,18.6314,18.3457,18.3903,132055.81037807,0
+FEM.US,D,20120404,000000,18.2469,18.2469,18.0846,18.1976,77909.80006139,0
+FEM.US,D,20120405,000000,18.1282,18.3181,18.1282,18.3095,134717.29584919,0
+FEM.US,D,20120409,000000,18.0846,18.113,17.9403,18.0523,48176.362651347,0
+FEM.US,D,20120410,000000,18.0361,18.0361,17.6146,17.6421,353255.05913767,0
+FEM.US,D,20120411,000000,17.8757,17.9175,17.7702,17.8253,167996.92304209,0
+FEM.US,D,20120412,000000,17.8253,18.1358,17.8253,18.1196,100409.72650362,0
+FEM.US,D,20120413,000000,18.0608,18.0608,17.8006,17.8073,45583.336442444,0
+FEM.US,D,20120416,000000,17.9099,17.9099,17.4408,17.7,192876.07215122,0
+FEM.US,D,20120417,000000,17.7778,17.8965,17.7656,17.8253,28752.890131209,0
+FEM.US,D,20120418,000000,17.6782,17.7921,17.6649,17.7702,49370.713472181,0
+FEM.US,D,20120419,000000,17.8567,17.8567,17.6307,17.721,29974.624656931,0
+FEM.US,D,20120420,000000,17.9545,17.9545,17.8149,17.8149,40092.903612628,0
+FEM.US,D,20120423,000000,17.4569,17.5661,17.3838,17.5433,35783.129751203,0
+FEM.US,D,20120424,000000,17.5015,17.6241,17.4959,17.5576,111751.84642388,0
+FEM.US,D,20120425,000000,17.8006,17.8567,17.6564,17.7845,119719.45132654,0
+FEM.US,D,20120426,000000,17.7778,17.9023,17.7142,17.9023,84076.399758028,0
+FEM.US,D,20120427,000000,17.9403,17.9601,17.8253,17.9403,85788.934532876,0
+FEM.US,D,20120430,000000,17.8339,17.8785,17.7921,17.851,47510.727978712,0
+FEM.US,D,20120501,000000,17.869,18.1282,17.869,18.0523,162221.06774979,0
+FEM.US,D,20120502,000000,17.9943,17.9943,17.8405,17.8965,37272.382009281,0
+FEM.US,D,20120503,000000,17.8833,18.0152,17.757,17.8633,31555.507004438,0
+FEM.US,D,20120504,000000,17.8006,17.8006,17.4893,17.5433,88649.478474135,0
+FEM.US,D,20120507,000000,17.3896,17.5348,17.3762,17.5348,44951.404791209,0
+FEM.US,D,20120508,000000,17.4741,17.4741,17.1151,17.3544,251094.88196011,0
+FEM.US,D,20120509,000000,16.9927,17.0981,16.8816,17.08,23743.778575751,0
+FEM.US,D,20120510,000000,17.1911,17.1987,17.0847,17.1293,67215.41008365,0
+FEM.US,D,20120511,000000,16.9404,17.1293,16.9404,17.0155,21893.27205705,0
+FEM.US,D,20120514,000000,16.5644,16.5644,16.3394,16.3897,76186.733092355,0
+FEM.US,D,20120515,000000,16.4448,16.4648,16.1628,16.1989,111155.72423288,0
+FEM.US,D,20120516,000000,16.1087,16.2245,15.9663,15.9929,37312.404347192,0
+FEM.US,D,20120517,000000,15.9235,15.9587,15.8391,15.8761,10178.312462564,0
+FEM.US,D,20120518,000000,15.746,15.7745,15.4441,15.4517,317150.69746374,0
+FEM.US,D,20120521,000000,15.6368,15.8619,15.6084,15.8277,90489.452798649,0
+FEM.US,D,20120522,000000,15.8201,15.9321,15.6368,15.6976,35473.483242097,0
+FEM.US,D,20120523,000000,15.5096,15.5096,15.1497,15.5029,80388.025353651,0
+FEM.US,D,20120524,000000,15.4801,15.5495,15.2342,15.2408,32373.858492788,0
+FEM.US,D,20120525,000000,15.3624,15.4165,15.2998,15.3995,53635.198898602,0
+FEM.US,D,20120529,000000,15.9007,15.9663,15.727,15.8961,128382.18104556,0
+FEM.US,D,20120530,000000,15.6624,15.6624,15.5229,15.6368,44850.295727012,0
+FEM.US,D,20120531,000000,15.4535,15.6624,15.3624,15.5932,150175.39725783,0
+FEM.US,D,20120601,000000,15.3064,15.3064,15.1573,15.1573,32065.265203101,0
+FEM.US,D,20120604,000000,15.1858,15.2134,15.0681,15.1982,91204.588783963,0
+FEM.US,D,20120605,000000,15.1203,15.3206,15.1203,15.313,227204.70588516,0
+FEM.US,D,20120606,000000,15.578,15.7707,15.5637,15.7707,97056.275874403,0
+FEM.US,D,20120607,000000,15.9824,15.9824,15.8087,15.821,29734.490629462,0
+FEM.US,D,20120608,000000,15.578,15.7707,15.5637,15.7479,35580.911622807,0
+FEM.US,D,20120611,000000,16.0014,16.0014,15.69,15.69,177957.21908497,0
+FEM.US,D,20120612,000000,15.8893,16.028,15.7745,16.028,17477.123034333,0
+FEM.US,D,20120613,000000,15.9587,16.1134,15.9587,16.008,25340.459214538,0
+FEM.US,D,20120614,000000,15.9587,16.0926,15.9007,16.0774,35140.66590578,0
+FEM.US,D,20120615,000000,16.064,16.2721,16.027,16.2721,54756.877579545,0
+FEM.US,D,20120618,000000,16.1134,16.2777,16.1011,16.2777,22024.92448439,0
+FEM.US,D,20120619,000000,16.3765,16.6062,16.3328,16.5644,28511.702884321,0
+FEM.US,D,20120620,000000,16.4448,16.5568,16.2549,16.3765,117800.48554562,0
+FEM.US,D,20120621,000000,16.2863,16.2863,15.784,15.8505,29871.409153896,0
+FEM.US,D,20120622,000000,16.0147,16.0147,15.8295,15.9634,142625.9204644,0
+FEM.US,D,20120625,000000,15.6976,15.7394,15.6074,15.6226,28662.313261199,0
+FEM.US,D,20120626,000000,15.6292,15.821,15.6292,15.784,298777.28470408,0
+FEM.US,D,20120627,000000,15.8647,15.9691,15.8647,15.8979,49547.654334528,0
+FEM.US,D,20120628,000000,15.6976,15.7707,15.5637,15.7479,47658.178697334,0
+FEM.US,D,20120629,000000,16.1306,16.3632,16.1306,16.3328,104681.58446597,0
+FEM.US,D,20120702,000000,16.2635,16.3878,16.1571,16.2929,741103.11008337,0
+FEM.US,D,20120703,000000,16.3878,16.5568,16.3878,16.5274,154036.49964688,0
+FEM.US,D,20120705,000000,16.5274,16.572,16.4011,16.4505,185292.89233639,0
+FEM.US,D,20120706,000000,16.1932,16.2721,16.1866,16.2721,8021.3190930143,0
+FEM.US,D,20120709,000000,16.1638,16.2577,16.0489,16.1932,912203.87075244,0
+FEM.US,D,20120710,000000,16.3945,16.3945,15.99,16.0337,239097.65956141,0
+FEM.US,D,20120711,000000,16.2445,16.3062,16.1495,16.2198,152465.09627414,0
+FEM.US,D,20120712,000000,16.0052,16.141,15.8979,16.0574,36036.955631115,0
+FEM.US,D,20120713,000000,16.1011,16.3205,16.1011,16.2863,14345.901702461,0
+FEM.US,D,20120716,000000,16.1733,16.2863,16.1277,16.2805,10050.872912899,0
+FEM.US,D,20120717,000000,16.3575,16.4638,16.1344,16.4638,130419.10740138,0
+FEM.US,D,20120718,000000,16.2417,16.4135,16.2417,16.3413,45230.507937171,0
+FEM.US,D,20120719,000000,16.3803,16.4866,16.3736,16.4078,103103.86177673,0
+FEM.US,D,20120720,000000,16.2445,16.2721,16.1134,16.1571,48458.625455565,0
+FEM.US,D,20120723,000000,15.6852,15.8011,15.6548,15.8011,35331.298620569,0
+FEM.US,D,20120724,000000,15.7346,15.7346,15.5713,15.6558,180121.58499046,0
+FEM.US,D,20120725,000000,15.8419,15.8419,15.6852,15.7546,48705.078799548,0
+FEM.US,D,20120726,000000,16.0194,16.064,15.8979,16.064,21554.13540422,0
+FEM.US,D,20120727,000000,16.2274,16.479,16.1638,16.479,13004.100163005,0
+FEM.US,D,20120730,000000,16.3736,16.4011,16.2805,16.3736,6452.0221591131,0
+FEM.US,D,20120731,000000,16.3717,16.3992,16.197,16.2245,25240.403369759,0
+FEM.US,D,20120801,000000,16.3015,16.3803,16.2805,16.2929,59142.483239118,0
+FEM.US,D,20120802,000000,16.1932,16.1932,15.9691,16.0698,765434.58509477,0
+FEM.US,D,20120803,000000,16.4429,16.5777,16.4429,16.5426,67049.001415491,0
+FEM.US,D,20120806,000000,16.6813,16.7059,16.5996,16.5996,55464.641028928,0
+FEM.US,D,20120807,000000,16.7003,16.7657,16.6935,16.6935,50957.915136201,0
+FEM.US,D,20120808,000000,16.6585,16.7591,16.6585,16.7059,29494.356601992,0
+FEM.US,D,20120809,000000,16.779,16.8464,16.7525,16.779,49913.121472825,0
+FEM.US,D,20120810,000000,16.7287,16.8531,16.6309,16.8531,28582.268585375,0
+FEM.US,D,20120813,000000,16.7373,16.7657,16.5996,16.7059,40324.611884748,0
+FEM.US,D,20120814,000000,16.7059,16.7467,16.5853,16.5853,29937.761977276,0
+FEM.US,D,20120815,000000,16.572,16.6072,16.5426,16.5853,15169.519287905,0
+FEM.US,D,20120816,000000,16.6499,16.7287,16.572,16.6869,21832.185330764,0
+FEM.US,D,20120817,000000,16.6309,16.6357,16.5502,16.5929,23498.378451187,0
+FEM.US,D,20120820,000000,16.6423,16.6423,16.5018,16.6148,20406.126237809,0
+FEM.US,D,20120821,000000,16.6935,16.7591,16.5654,16.5929,26693.846167601,0
+FEM.US,D,20120822,000000,16.5426,16.6869,16.4932,16.6585,40901.776126209,0
+FEM.US,D,20120823,000000,16.5568,16.6072,16.5018,16.5274,769255.66514591,0
+FEM.US,D,20120824,000000,16.4211,16.6224,16.4211,16.5568,74378.355350403,0
+FEM.US,D,20120827,000000,16.5018,16.515,16.4572,16.4638,27118.293593347,0
+FEM.US,D,20120828,000000,16.3803,16.4154,16.329,16.329,34211.726378464,0
+FEM.US,D,20120829,000000,16.2198,16.3205,16.2198,16.2359,87075.968662558,0
+FEM.US,D,20120830,000000,16.2065,16.2065,16.0698,16.1344,75452.639157503,0
+FEM.US,D,20120831,000000,16.3195,16.3926,16.2245,16.2843,58557.946461726,0
+FEM.US,D,20120904,000000,16.3575,16.3632,16.2331,16.3053,46571.256257209,0
+FEM.US,D,20120905,000000,16.1457,16.2701,16.0526,16.0888,941399.11303951,0
+FEM.US,D,20120906,000000,16.2986,16.5218,16.291,16.4856,77143.056324557,0
+FEM.US,D,20120907,000000,16.8094,16.8531,16.78,16.8256,24799.104433313,0
+FEM.US,D,20120910,000000,16.8236,16.8236,16.6869,16.7059,190588.47957375,0
+FEM.US,D,20120911,000000,16.7876,16.8948,16.779,16.8872,27043.515014618,0
+FEM.US,D,20120912,000000,16.8151,16.8948,16.8085,16.8948,37329.255857892,0
+FEM.US,D,20120913,000000,16.8948,17.3896,16.873,17.3316,947299.24822322,0
+FEM.US,D,20120914,000000,17.4019,17.6611,17.4019,17.4313,263283.79029303,0
+FEM.US,D,20120917,000000,17.3896,17.4589,17.3458,17.3829,140184.55785179,0
+FEM.US,D,20120918,000000,17.2794,17.381,17.2794,17.325,35402.917541043,0
+FEM.US,D,20120919,000000,17.3952,17.3952,17.2794,17.3677,70666.810118813,0
+FEM.US,D,20120920,000000,17.2338,17.3088,17.1285,17.2642,51260.189109376,0
+FEM.US,D,20120921,000000,17.3506,17.4019,17.286,17.2927,30864.595065754,0
+FEM.US,D,20120924,000000,17.211,17.3012,17.1493,17.286,28432.711427916,0
+FEM.US,D,20120925,000000,17.3744,17.3886,17.1047,17.1133,58144.031230166,0
+FEM.US,D,20120926,000000,16.9424,17.0876,16.9196,16.9898,39901.21767842,0
+FEM.US,D,20120927,000000,17.2338,17.2927,17.0876,17.249,103407.18896932,0
+FEM.US,D,20120928,000000,17.2006,17.2594,17.1247,17.1949,44645.971159779,0
+FEM.US,D,20121001,000000,17.4741,17.4817,17.325,17.3886,24380.97632408,0
+FEM.US,D,20121002,000000,17.4655,17.4893,17.3952,17.4893,93228.876506754,0
+FEM.US,D,20121003,000000,17.4655,17.4893,17.4104,17.4503,23131.85809347,0
+FEM.US,D,20121004,000000,17.5377,17.6117,17.5177,17.5975,27692.298176552,0
+FEM.US,D,20121005,000000,17.7408,17.757,17.5766,17.6269,116036.34301926,0
+FEM.US,D,20121008,000000,17.4959,17.5519,17.4741,17.5301,28004.051124496,0
+FEM.US,D,20121009,000000,17.4741,17.4741,17.3012,17.3364,51476.099090214,0
+FEM.US,D,20121010,000000,17.4313,17.4313,17.2927,17.3164,65104.758368524,0
+FEM.US,D,20121011,000000,17.4019,17.5766,17.4019,17.4019,49946.824494225,0
+FEM.US,D,20121012,000000,17.4399,17.4741,17.286,17.3744,33280.680412311,0
+FEM.US,D,20121015,000000,17.4399,17.5101,17.343,17.4959,111332.66509522,0
+FEM.US,D,20121016,000000,17.6611,17.7124,17.5681,17.6117,72929.125430237,0
+FEM.US,D,20121017,000000,17.7266,17.9203,17.7266,17.8709,137624.18144488,0
+FEM.US,D,20121018,000000,17.8947,17.9203,17.8006,17.851,42495.297106741,0
+FEM.US,D,20121019,000000,17.7656,17.7702,17.5253,17.5462,38677.37671386,0
+FEM.US,D,20121022,000000,17.6906,17.7854,17.6535,17.721,32848.860450634,0
+FEM.US,D,20121023,000000,17.418,17.4959,17.3677,17.4569,27598.561648286,0
+FEM.US,D,20121024,000000,17.6412,17.6412,17.4399,17.4655,35751.533168641,0
+FEM.US,D,20121025,000000,17.6412,17.6412,17.418,17.5605,42778.613130378,0
+FEM.US,D,20121026,000000,17.4446,17.4503,17.3506,17.3506,21761.619629709,0
+FEM.US,D,20121031,000000,17.5177,17.5177,17.2205,17.2205,1157074.2259479,0
+FEM.US,D,20121101,000000,17.4655,17.6354,17.4313,17.5899,31817.758639701,0
+FEM.US,D,20121102,000000,17.5975,17.6041,17.3886,17.418,204158.15856461,0
+FEM.US,D,20121105,000000,17.5177,17.6354,17.5025,17.6193,41842.301067131,0
+FEM.US,D,20121106,000000,17.5823,17.7494,17.5823,17.7124,734852.25283324,0
+FEM.US,D,20121107,000000,17.4959,17.5025,17.3012,17.3592,162062.03161757,0
+FEM.US,D,20121108,000000,17.381,17.4655,17.1863,17.1863,67378.659093553,0
+FEM.US,D,20121109,000000,17.1635,17.3306,17.1635,17.2205,46228.959946123,0
+FEM.US,D,20121112,000000,17.3088,17.3088,17.2044,17.2794,42169.852306355,0
+FEM.US,D,20121113,000000,16.9898,17.1351,16.9765,17.0345,44330.005334161,0
+FEM.US,D,20121114,000000,17.1351,17.1351,16.7885,16.8028,205853.84182876,0
+FEM.US,D,20121115,000000,16.8968,16.9547,16.8256,16.9196,145037.79293328,0
+FEM.US,D,20121116,000000,16.8826,16.9832,16.7885,16.9623,90408.354903407,0
+FEM.US,D,20121119,000000,17.1493,17.2927,17.1493,17.286,33220.646905443,0
+FEM.US,D,20121120,000000,17.1493,17.1987,17.0876,17.1921,13783.482532862,0
+FEM.US,D,20121121,000000,17.1987,17.249,17.1217,17.2338,46350.080179277,0
+FEM.US,D,20121123,000000,17.5025,17.5605,17.4817,17.5519,27075.11159718,0
+FEM.US,D,20121126,000000,17.4959,17.5177,17.4569,17.4817,1004549.0961669,0
+FEM.US,D,20121127,000000,17.4228,17.5025,17.325,17.3364,96782.438825534,0
+FEM.US,D,20121128,000000,17.2044,17.4959,17.2044,17.4959,72700.576816373,0
+FEM.US,D,20121129,000000,17.6117,17.6117,17.5101,17.5377,181838.33264298,0
+FEM.US,D,20121130,000000,17.5643,17.6497,17.5643,17.6241,43614.869348846,0
+FEM.US,D,20121203,000000,17.6269,17.6412,17.5519,17.5823,835799.1212404,0
+FEM.US,D,20121204,000000,17.7058,17.7408,17.6763,17.6982,30158.938055208,0
+FEM.US,D,20121205,000000,17.7854,17.9925,17.7854,17.9061,594631.8855212,0
+FEM.US,D,20121206,000000,17.8785,18.0086,17.851,18.0086,45708.669553273,0
+FEM.US,D,20121207,000000,17.9839,18.0152,17.9279,17.9839,16144.800469645,0
+FEM.US,D,20121210,000000,18.0019,18.2213,17.9925,18.2118,1107935.2207478,0
+FEM.US,D,20121211,000000,18.2042,18.3457,18.1938,18.2801,194937.22255367,0
+FEM.US,D,20121212,000000,18.3694,18.4985,18.3391,18.3694,37463.01472407,0
+FEM.US,D,20121213,000000,18.2801,18.3457,18.2289,18.2659,33508.175806755,0
+FEM.US,D,20121214,000000,18.3257,18.4112,18.3171,18.3599,30350.623989416,0
+FEM.US,D,20121217,000000,18.3913,18.4406,18.3457,18.4045,31920.974142736,0
+FEM.US,D,20121218,000000,18.3533,18.5612,18.3391,18.5488,142744.93425872,0
+FEM.US,D,20121219,000000,18.5327,18.583,18.5146,18.5146,65571.334571019,0
+FEM.US,D,20121220,000000,18.5916,18.7121,18.5774,18.7017,16380.721619439,0
+FEM.US,D,20121221,000000,18.3391,18.4691,18.3391,18.4482,48749.314015133,0
+FEM.US,D,20121224,000000,18.4482,18.4985,18.3599,18.4985,7770.6528713576,0
+FEM.US,D,20121226,000000,18.6704,18.678,18.5774,18.6134,29903.005736458,0
+FEM.US,D,20121227,000000,18.7207,18.7453,18.527,18.6941,36401.369549995,0
+FEM.US,D,20121228,000000,18.678,18.7635,18.6704,18.7511,47483.344273826,0
+FEM.US,D,20121231,000000,18.6998,19.0426,18.6998,19.0293,95420.626117122,0
+FEM.US,D,20130102,000000,19.2837,19.4508,19.2837,19.4508,85737.326781358,0
+FEM.US,D,20130103,000000,19.3862,19.5753,19.3862,19.428,70249.735228998,0
+FEM.US,D,20130104,000000,19.4138,19.5495,19.4072,19.5353,50743.058374782,0
+FEM.US,D,20130107,000000,19.4945,19.5221,19.4214,19.5021,138817.47904629,0
+FEM.US,D,20130108,000000,19.3796,19.3796,19.2704,19.3264,142891.33175792,0
+FEM.US,D,20130109,000000,19.4366,19.5145,19.4366,19.4632,118849.49208667,0
+FEM.US,D,20130110,000000,19.5221,19.6227,19.4727,19.5875,81387.530582022,0
+FEM.US,D,20130111,000000,19.4214,19.4727,19.3862,19.4565,23180.306186732,0
+FEM.US,D,20130114,000000,19.5753,19.5875,19.4508,19.5809,59036.108077827,0
+FEM.US,D,20130115,000000,19.4632,19.5145,19.4138,19.5145,54692.631195003,0
+FEM.US,D,20130116,000000,19.4214,19.5809,19.4138,19.5667,60192.542999587,0
+FEM.US,D,20130117,000000,19.5809,19.674,19.5667,19.6151,31680.840115266,0
+FEM.US,D,20130118,000000,19.6151,19.674,19.5667,19.6369,90330.41666642,0
+FEM.US,D,20130122,000000,19.6065,19.674,19.5809,19.6673,39091.291945419,0
+FEM.US,D,20130123,000000,19.5753,19.5999,19.5145,19.5581,74047.644452922,0
+FEM.US,D,20130124,000000,19.6065,19.6892,19.5277,19.6151,38205.534414272,0
+FEM.US,D,20130125,000000,19.5277,19.6065,19.4366,19.5439,62830.857643495,0
+FEM.US,D,20130128,000000,19.486,19.486,19.3796,19.4138,234729.95863195,0
+FEM.US,D,20130129,000000,19.6151,19.7234,19.5145,19.7234,94094.622868946,0
+FEM.US,D,20130130,000000,19.6892,19.7528,19.6065,19.6892,294505.42674173,0
+FEM.US,D,20130131,000000,19.6521,19.7024,19.5809,19.6759,412300.64619026,0
+FEM.US,D,20130201,000000,19.7964,19.8828,19.7442,19.825,122037.58726715,0
+FEM.US,D,20130204,000000,19.6436,19.6512,19.4727,19.5021,140497.36401916,0
+FEM.US,D,20130205,000000,19.7234,19.7376,19.6293,19.6673,78636.52146031,0
+FEM.US,D,20130206,000000,19.5581,19.6369,19.4945,19.6151,413029.47402802,0
+FEM.US,D,20130207,000000,19.5221,19.5221,19.2837,19.3322,350343.96066431,0
+FEM.US,D,20130208,000000,19.4565,19.5145,19.4565,19.5021,101005.84869462,0
+FEM.US,D,20130211,000000,19.3948,19.4442,19.3634,19.4366,73193.483504336,0
+FEM.US,D,20130212,000000,19.3474,19.5021,19.3474,19.4632,77190.4511984,0
+FEM.US,D,20130213,000000,19.5277,19.6227,19.5277,19.5923,175654.88143564,0
+FEM.US,D,20130214,000000,19.5353,19.6293,19.5353,19.6293,60615.937205915,0
+FEM.US,D,20130215,000000,19.6369,19.6673,19.5145,19.5809,66707.758323824,0
+FEM.US,D,20130219,000000,19.4727,19.5221,19.4366,19.4945,167875.80280894,0
+FEM.US,D,20130220,000000,19.4214,19.428,19.1413,19.1622,61750.254519883,0
+FEM.US,D,20130221,000000,18.9828,19.0112,18.8736,18.9904,68154.881805153,0
+FEM.US,D,20130222,000000,19.1119,19.1185,19.0036,19.1185,80500.719831455,0
+FEM.US,D,20130225,000000,19.2106,19.2325,18.7853,18.8099,59213.048940172,0
+FEM.US,D,20130226,000000,18.903,18.9458,18.7577,18.9314,228956.20977851,0
+FEM.US,D,20130227,000000,18.997,19.2106,18.997,19.1917,57079.226397835,0
+FEM.US,D,20130228,000000,19.2809,19.3521,19.2001,19.2001,78543.838151463,0
+FEM.US,D,20130301,000000,19.1765,19.2913,19.1109,19.2913,98579.23115388,0
+FEM.US,D,20130304,000000,19.0445,19.1053,18.9904,19.1053,174618.51352761,0
+FEM.US,D,20130305,000000,19.2467,19.3274,19.2467,19.2771,115406.51780685,0
+FEM.US,D,20130306,000000,19.371,19.4641,19.3331,19.4366,65962.078975367,0
+FEM.US,D,20130307,000000,19.4006,19.4641,19.3948,19.4452,111971.9692824,0
+FEM.US,D,20130308,000000,19.5287,19.6379,19.4784,19.6009,61460.619179733,0
+FEM.US,D,20130311,000000,19.5221,19.5439,19.4565,19.5021,47236.890929844,0
+FEM.US,D,20130312,000000,19.4006,19.4442,19.2771,19.3474,94872.952019385,0
+FEM.US,D,20130313,000000,19.1765,19.2239,19.1479,19.1479,133950.55211236,0
+FEM.US,D,20130314,000000,19.2704,19.3141,19.2467,19.2704,48923.095219223,0
+FEM.US,D,20130315,000000,19.1479,19.1546,19.0682,19.0825,73725.359310793,0
+FEM.US,D,20130318,000000,18.8574,18.9314,18.8451,18.866,25332.033459189,0
+FEM.US,D,20130319,000000,18.8517,18.865,18.6296,18.7065,107326.2184264,0
+FEM.US,D,20130320,000000,18.9239,18.9818,18.8878,18.9514,105236.63109964,0
+FEM.US,D,20130321,000000,18.8717,18.8964,18.7567,18.7749,107040.79596392,0
+FEM.US,D,20130322,000000,18.7929,18.8157,18.7264,18.7749,57217.198141687,0
+FEM.US,D,20130325,000000,18.8157,18.8451,18.603,18.7007,389304.6534018,0
+FEM.US,D,20130326,000000,18.7264,18.7435,18.6343,18.6694,550576.77045533,0
+FEM.US,D,20130327,000000,18.6115,18.809,18.603,18.7929,140413.10646566,0
+FEM.US,D,20130328,000000,18.809,18.8223,18.7349,18.809,97947.299502644,0
+FEM.US,D,20130401,000000,18.865,18.865,18.6115,18.6419,512979.99686508,0
+FEM.US,D,20130402,000000,18.7065,18.7501,18.6296,18.6637,171439.8973219,0
+FEM.US,D,20130403,000000,18.5128,18.5592,18.2859,18.3229,295312.19281648,0
+FEM.US,D,20130404,000000,18.4102,18.4463,18.2773,18.3941,116604.02828595,0
+FEM.US,D,20130405,000000,18.0712,18.3665,18.0057,18.3437,105844.33870425,0
+FEM.US,D,20130408,000000,18.3437,18.3741,18.264,18.358,151591.97737602,0
+FEM.US,D,20130409,000000,18.4036,18.6476,18.3893,18.5592,131051.03905261,0
+FEM.US,D,20130410,000000,18.6419,18.7501,18.6419,18.6931,55953.334839216,0
+FEM.US,D,20130411,000000,18.62,18.6694,18.5592,18.6115,73756.955893355,0
+FEM.US,D,20130412,000000,18.527,18.527,18.4036,18.5042,31836.716589238,0
+FEM.US,D,20130415,000000,18.2023,18.264,17.9896,17.9896,35313.393890451,0
+FEM.US,D,20130416,000000,18.264,18.3229,18.1719,18.3067,129319.54632823,0
+FEM.US,D,20130417,000000,18.1264,18.1719,17.9611,18.1064,93176.215535817,0
+FEM.US,D,20130418,000000,18.1064,18.1064,17.9744,18.0485,45093.589412737,0
+FEM.US,D,20130419,000000,18.1719,18.3437,18.1719,18.3229,101397.64631839,0
+FEM.US,D,20130422,000000,18.3893,18.4966,18.3067,18.4881,29831.386815985,0
+FEM.US,D,20130423,000000,18.3315,18.5042,18.3315,18.4748,114499.69588734,0
+FEM.US,D,20130424,000000,18.4966,18.5963,18.4539,18.5754,27097.229204972,0
+FEM.US,D,20130425,000000,18.62,18.809,18.62,18.7501,54407.208732527,0
+FEM.US,D,20130426,000000,18.6637,18.6837,18.547,18.62,220085.995834,0
+FEM.US,D,20130429,000000,18.6419,18.8157,18.6296,18.7749,612882.07160887,0
+FEM.US,D,20130430,000000,18.8593,18.9694,18.7625,18.942,104789.01284669,0
+FEM.US,D,20130501,000000,18.939,18.939,18.7197,18.7615,132841.51206444,0
+FEM.US,D,20130502,000000,18.939,19.0597,18.939,19.0597,149597.17979695,0
+FEM.US,D,20130503,000000,19.1831,19.2467,19.1613,19.1613,50703.036036869,0
+FEM.US,D,20130506,000000,19.0872,19.2239,19.0872,19.2106,457345.78750973,0
+FEM.US,D,20130507,000000,19.2106,19.3331,19.2106,19.3065,117192.77794102,0
+FEM.US,D,20130508,000000,19.3474,19.5154,19.3208,19.4565,376283.7017281,0
+FEM.US,D,20130509,000000,19.3796,19.428,19.2239,19.2989,148162.69494865,0
+FEM.US,D,20130510,000000,19.2533,19.3331,19.1993,19.3208,174052.93469976,0
+FEM.US,D,20130513,000000,19.2989,19.3208,19.2106,19.2533,334711.02483216,0
+FEM.US,D,20130514,000000,19.3634,19.4736,19.3474,19.3948,184063.78527474,0
+FEM.US,D,20130515,000000,19.2771,19.3872,19.2771,19.3634,310065.69043398,0
+FEM.US,D,20130516,000000,19.2533,19.3141,19.1907,19.1993,57040.257279342,0
+FEM.US,D,20130517,000000,19.3065,19.3331,19.2467,19.2771,56522.073325328,0
+FEM.US,D,20130520,000000,19.3331,19.4081,19.3141,19.3872,54347.17522566,0
+FEM.US,D,20130521,000000,19.2771,19.3948,19.1765,19.3474,125973.46823494,0
+FEM.US,D,20130522,000000,19.3331,19.4945,19.0825,19.1109,128295.81705322,0
+FEM.US,D,20130523,000000,18.8517,19.0597,18.8517,19.0597,25375.215455356,0
+FEM.US,D,20130524,000000,18.9818,19.0027,18.8792,19.0027,43884.49352004,0
+FEM.US,D,20130528,000000,19.0825,19.2182,19.0378,19.0378,48207.959233909,0
+FEM.US,D,20130529,000000,18.9362,18.9362,18.7625,18.7853,108578.49631526,0
+FEM.US,D,20130530,000000,18.8375,18.8792,18.7567,18.7843,38833.253187832,0
+FEM.US,D,20130531,000000,18.5896,18.6485,18.3761,18.3922,193416.37371303,0
+FEM.US,D,20130603,000000,18.3067,18.4397,18.2089,18.4178,176449.00887736,0
+FEM.US,D,20130604,000000,18.5166,18.5498,18.3143,18.3827,58553.73358405,0
+FEM.US,D,20130605,000000,18.3315,18.3315,18.0523,18.0741,759713.49721225,0
+FEM.US,D,20130606,000000,17.8823,18.094,17.7788,18.0855,107568.4588927,0
+FEM.US,D,20130607,000000,18.1092,18.2621,18.0428,18.1596,47068.375822848,0
+FEM.US,D,20130610,000000,18.057,18.057,17.7816,17.9023,2449954.7766239,0
+FEM.US,D,20130611,000000,17.4683,17.5795,17.3516,17.4987,337110.25866802,0
+FEM.US,D,20130612,000000,17.5273,17.5273,17.2832,17.3468,135222.84117019,0
+FEM.US,D,20130613,000000,17.326,17.6582,17.326,17.6497,38973.331370523,0
+FEM.US,D,20130614,000000,17.6754,17.721,17.4598,17.5063,77618.058282402,0
+FEM.US,D,20130617,000000,17.7883,17.7883,17.5861,17.6497,800841.71551348,0
+FEM.US,D,20130618,000000,17.5946,17.7134,17.5795,17.6982,82482.878777496,0
+FEM.US,D,20130619,000000,17.626,17.645,17.1247,17.1664,105434.63635036,0
+FEM.US,D,20130620,000000,16.7999,16.7999,16.2995,16.4087,148676.66602498,0
+FEM.US,D,20130621,000000,16.5711,16.6889,16.2853,16.5996,123923.90324609,0
+FEM.US,D,20130624,000000,16.1438,16.2701,15.8799,16.1438,240824.93940812,0
+FEM.US,D,20130625,000000,16.3357,16.4239,16.2331,16.4087,58275.683657506,0
+FEM.US,D,20130626,000000,16.6072,16.7762,16.5635,16.7087,45228.401498334,0
+FEM.US,D,20130627,000000,16.7999,16.9689,16.7999,16.8958,72594.201655081,0
+FEM.US,D,20130628,000000,16.8066,17.0202,16.7629,16.9462,52837.911798626,0
+FEM.US,D,20130701,000000,17.0905,17.1161,17.005,17.0411,18990.599339041,0
+FEM.US,D,20130702,000000,17.0363,17.1379,16.742,16.873,87616.270224365,0
+FEM.US,D,20130703,000000,16.6831,16.8066,16.5996,16.7087,44295.249093343,0
+FEM.US,D,20130705,000000,16.7572,16.7572,16.4239,16.5635,27192.018952658,0
+FEM.US,D,20130708,000000,16.5559,16.6831,16.5256,16.5559,43297.85030381,0
+FEM.US,D,20130709,000000,16.592,16.742,16.592,16.7031,42599.565829195,0
+FEM.US,D,20130710,000000,16.6148,16.6661,16.5416,16.5492,35844.216477489,0
+FEM.US,D,20130711,000000,17.0202,17.2775,17.005,17.2775,103143.88411464,0
+FEM.US,D,20130712,000000,17.1664,17.2082,17.0657,17.1835,33340.713919178,0
+FEM.US,D,20130715,000000,17.2547,17.4921,17.2547,17.4769,62963.563290255,0
+FEM.US,D,20130716,000000,17.4427,17.5424,17.3364,17.5424,107980.26768542,0
+FEM.US,D,20130717,000000,17.6032,17.683,17.5795,17.6174,58332.557506118,0
+FEM.US,D,20130718,000000,17.5946,17.6345,17.5339,17.5795,44266.812169037,0
+FEM.US,D,20130719,000000,17.55,17.5728,17.4845,17.5728,58775.962881401,0
+FEM.US,D,20130722,000000,17.5795,17.8234,17.5795,17.8026,2928016.3368806,0
+FEM.US,D,20130723,000000,17.9621,18.0656,17.9411,18.0523,514849.46133332,0
+FEM.US,D,20130724,000000,18.0276,18.0276,17.7656,17.8624,122439.91708511,0
+FEM.US,D,20130725,000000,17.721,17.9108,17.7134,17.9108,45321.084807181,0
+FEM.US,D,20130726,000000,17.683,17.7712,17.588,17.7712,48649.258170354,0
+FEM.US,D,20130729,000000,17.6108,17.6345,17.5652,17.588,622079.83679261,0
+FEM.US,D,20130730,000000,17.5728,17.5728,17.4683,17.4683,95395.348851072,0
+FEM.US,D,20130731,000000,17.3677,17.5063,17.2623,17.344,111123.0744309,0
+FEM.US,D,20130801,000000,17.588,17.683,17.4987,17.6535,54340.855909148,0
+FEM.US,D,20130802,000000,17.5795,17.7788,17.5795,17.7418,239683.24955822,0
+FEM.US,D,20130805,000000,17.6174,17.683,17.5652,17.5795,1421511.2915044,0
+FEM.US,D,20130806,000000,17.5205,17.5205,17.4028,17.4541,78876.655487779,0
+FEM.US,D,20130807,000000,17.4028,17.4427,17.3164,17.325,169912.72916475,0
+FEM.US,D,20130808,000000,17.5795,17.7276,17.4598,17.683,188964.41523007,0
+FEM.US,D,20130809,000000,17.7134,17.7788,17.6602,17.721,106259.30715523,0
+FEM.US,D,20130812,000000,17.7788,17.9023,17.7788,17.8747,139425.18665089,0
+FEM.US,D,20130813,000000,17.9563,18.0143,17.9023,17.9687,203806.38327876,0
+FEM.US,D,20130814,000000,18.0428,18.0855,18.0276,18.0276,222475.75069509,0
+FEM.US,D,20130815,000000,17.8377,17.8377,17.6602,17.795,193249.96504487,0
+FEM.US,D,20130816,000000,17.8747,17.8965,17.683,17.7058,538730.1584335,0
+FEM.US,D,20130819,000000,17.4987,17.5652,17.3753,17.419,138620.52701499,0
+FEM.US,D,20130820,000000,17.3306,17.4427,17.3306,17.344,193242.59250894,0
+FEM.US,D,20130821,000000,17.2082,17.2082,16.9016,16.9898,182998.98044242,0
+FEM.US,D,20130822,000000,17.1085,17.2177,17.0506,17.1892,365896.85182063,0
+FEM.US,D,20130823,000000,17.2253,17.325,17.1161,17.3078,144689.17730569,0
+FEM.US,D,20130826,000000,17.2623,17.3164,16.9547,16.9613,1082731.6800578,0
+FEM.US,D,20130827,000000,16.6442,16.7325,16.5208,16.5492,161969.34830872,0
+FEM.US,D,20130828,000000,16.461,16.7031,16.4021,16.5559,572600.6417203,0
+FEM.US,D,20130829,000000,16.6603,16.8227,16.6233,16.6661,132034.74598969,0
+FEM.US,D,20130830,000000,16.873,16.873,16.6148,16.7505,255495.23269155,0
+FEM.US,D,20130903,000000,16.9984,16.9984,16.7155,16.7629,1067423.1358066,0
+FEM.US,D,20130904,000000,16.8294,17.006,16.8294,16.9623,56538.924836029,0
+FEM.US,D,20130905,000000,16.8872,17.0421,16.873,17.0202,34588.778930367,0
+FEM.US,D,20130906,000000,17.1009,17.2718,17.0677,17.1179,112673.41341526,0
+FEM.US,D,20130909,000000,17.3364,17.7418,17.3364,17.7352,1445878.5759761,0
+FEM.US,D,20130910,000000,17.8216,17.8813,17.7921,17.8614,849581.55055386,0
+FEM.US,D,20130911,000000,17.8823,17.9487,17.8301,17.8823,146292.17726099,0
+FEM.US,D,20130912,000000,17.7512,17.8026,17.645,17.6535,52525.105631265,0
+FEM.US,D,20130913,000000,17.8082,17.8082,17.5766,17.7845,948938.05763875,0
+FEM.US,D,20130916,000000,18.1966,18.1966,18.0523,18.131,719423.64156832,0
+FEM.US,D,20130917,000000,18.0428,18.1918,17.9677,18.115,197665.06084816,0
+FEM.US,D,20130918,000000,18.1776,18.9182,17.9905,18.8878,444571.28918001,0
+FEM.US,D,20130919,000000,18.8792,18.8792,18.6789,18.8365,240487.90919413,0
+FEM.US,D,20130920,000000,18.8137,18.8137,18.3599,18.4292,237062.83964444,0
+FEM.US,D,20130923,000000,18.4064,18.5365,18.3846,18.5365,139699.02369977,0
+FEM.US,D,20130924,000000,18.4425,18.4795,18.3001,18.3979,42538.479102909,0
+FEM.US,D,20130925,000000,18.4852,18.4852,18.2773,18.3457,111973.02250181,0
+FEM.US,D,20130926,000000,18.4064,18.4131,18.207,18.3001,44788.155781307,0
+FEM.US,D,20130927,000000,18.1852,18.1966,18.0855,18.1596,107131.37283393,0
+FEM.US,D,20130930,000000,18.0143,18.0513,17.8662,17.9905,2288889.0905765,0
+FEM.US,D,20131001,000000,18.1538,18.4064,18.1538,18.3599,158391.56194331,0
+FEM.US,D,20131002,000000,18.2014,18.4719,18.2014,18.4719,263800.92102762,0
+FEM.US,D,20131003,000000,18.5365,18.5365,18.2631,18.3979,104737.40509517,0
+FEM.US,D,20131004,000000,18.5365,18.696,18.5023,18.6485,82557.657356225,0
+FEM.US,D,20131007,000000,18.4064,18.5516,18.3979,18.4292,135327.10989263,0
+FEM.US,D,20131008,000000,18.5963,18.621,18.3153,18.3533,174080.31840465,0
+FEM.US,D,20131009,000000,18.3922,18.5318,18.3599,18.5023,218979.06222492,0
+FEM.US,D,20131010,000000,18.6865,18.902,18.6865,18.8964,248629.29530088,0
+FEM.US,D,20131011,000000,18.7663,18.8641,18.7036,18.8641,189637.42243864,0
+FEM.US,D,20131014,000000,18.621,18.9239,18.621,18.902,282892.62943086,0
+FEM.US,D,20131015,000000,18.8517,18.8565,18.6485,18.6713,119978.54330354,0
+FEM.US,D,20131016,000000,18.7805,18.8878,18.7587,18.8289,176316.30323059,0
+FEM.US,D,20131017,000000,18.8878,18.94,18.7663,18.94,272249.84720464,0
+FEM.US,D,20131018,000000,19.0853,19.0853,18.94,18.997,152529.34265868,0
+FEM.US,D,20131021,000000,19.0919,19.1157,18.9837,19.0483,130160.01542437,0
+FEM.US,D,20131022,000000,19.0483,19.2866,19.0483,19.2039,213120.00259854,0
+FEM.US,D,20131023,000000,18.9656,18.9656,18.7397,18.7587,161970.40152813,0
+FEM.US,D,20131024,000000,18.8964,18.8964,18.6789,18.7302,135688.36415326,0
+FEM.US,D,20131025,000000,18.6713,18.7663,18.6647,18.7302,148217.46235842,0
+FEM.US,D,20131028,000000,18.7976,18.7976,18.6647,18.7397,318294.49375249,0
+FEM.US,D,20131029,000000,18.6561,18.7463,18.6561,18.7036,104315.06410826,0
+FEM.US,D,20131030,000000,18.6865,18.7663,18.5099,18.5896,179333.77686524,0
+FEM.US,D,20131031,000000,18.6428,18.6428,18.4938,18.5242,270519.40769967,0
+FEM.US,D,20131101,000000,18.5365,18.5516,18.3922,18.4852,206567.92459465,0
+FEM.US,D,20131104,000000,18.582,18.6428,18.5516,18.6428,161300.55397783,0
+FEM.US,D,20131105,000000,18.4425,18.4719,18.3761,18.3979,117764.67608539,0
+FEM.US,D,20131106,000000,18.4852,18.5318,18.3761,18.4064,232698.29837324,0
+FEM.US,D,20131107,000000,18.3979,18.4131,18.0143,18.0513,110161.4851016,0
+FEM.US,D,20131108,000000,17.9744,18.0732,17.8282,18.019,329336.4461384,0
+FEM.US,D,20131111,000000,18.0732,18.1016,17.9905,18.0143,204035.98511204,0
+FEM.US,D,20131112,000000,18.0931,18.0931,17.8282,17.9327,99182.725880809,0
+FEM.US,D,20131113,000000,17.8899,18.0788,17.7921,18.0788,120816.90596085,0
+FEM.US,D,20131114,000000,18.1966,18.3599,18.115,18.3247,127539.60551057,0
+FEM.US,D,20131115,000000,18.5365,18.6789,18.4719,18.6124,141212.50000447,0
+FEM.US,D,20131118,000000,18.7976,18.9524,18.7397,18.7463,204698.46012642,0
+FEM.US,D,20131119,000000,18.8137,18.8717,18.5963,18.621,185912.18535461,0
+FEM.US,D,20131120,000000,18.6647,18.6647,18.3761,18.3761,154829.57386918,0
+FEM.US,D,20131121,000000,18.3922,18.5023,18.3457,18.5023,177196.79466466,0
+FEM.US,D,20131122,000000,18.4207,18.5516,18.3922,18.545,144124.65169725,0
+FEM.US,D,20131125,000000,18.545,18.545,18.2697,18.3067,183816.27871135,0
+FEM.US,D,20131126,000000,18.2422,18.3247,18.1462,18.2935,371042.88190052,0
+FEM.US,D,20131127,000000,18.4064,18.4368,18.2479,18.4064,357072.97953054,0
+FEM.US,D,20131129,000000,18.5242,18.5365,18.4425,18.5023,289542.65684069,0
+FEM.US,D,20131202,000000,18.5184,18.5184,18.2327,18.2327,251796.32609299,0
+FEM.US,D,20131203,000000,18.1396,18.3323,18.1083,18.2327,298429.7222959,0
+FEM.US,D,20131204,000000,18.2241,18.2697,18.0788,18.2327,167540.87903377,0
+FEM.US,D,20131205,000000,18.2422,18.2697,18.1538,18.1681,249301.24929002,0
+FEM.US,D,20131206,000000,18.3922,18.4938,18.3533,18.4567,192196.74562614,0
+FEM.US,D,20131209,000000,18.4207,18.4938,18.3979,18.4292,514142.75110335,0
+FEM.US,D,20131210,000000,18.3846,18.4795,18.3533,18.4643,95593.354101793,0
+FEM.US,D,20131211,000000,18.4131,18.4131,18.0855,18.1396,126514.82301615,0
+FEM.US,D,20131212,000000,18.1302,18.1302,17.9479,18.0428,240609.02942728,0
+FEM.US,D,20131213,000000,18.019,18.1852,18.019,18.1681,167675.69111937,0
+FEM.US,D,20131216,000000,18.2014,18.3001,18.1776,18.207,762108.51817044,0
+FEM.US,D,20131217,000000,18.1852,18.1852,18.0077,18.0599,188474.66820036,0
+FEM.US,D,20131218,000000,18.1102,18.4529,17.9697,18.2953,183753.08554622,0
+FEM.US,D,20131219,000000,18.075,18.0864,17.8747,18.0437,503877.02142903,0
+FEM.US,D,20131220,000000,17.8918,18.0152,17.8918,17.9487,213787.74371002,0
+FEM.US,D,20131223,000000,17.9915,18.1424,17.9915,18.0808,376555.43233814,0
+FEM.US,D,20131224,000000,18.0532,18.2659,18.0532,18.2659,94501.165564574,0
+FEM.US,D,20131226,000000,18.1045,18.1244,18.02,18.096,194106.23243229,0
+FEM.US,D,20131227,000000,18.1102,18.2877,18.1102,18.2801,139296.69388181,0
+FEM.US,D,20131230,000000,18.245,18.3333,18.245,18.302,149061.09111282,0
+FEM.US,D,20131231,000000,18.4226,18.4226,18.3181,18.4083,170600.48144517,0
+FEM.US,D,20140102,000000,18.2194,18.2194,17.9108,17.9631,232264.37197273,0
+FEM.US,D,20140103,000000,18.075,18.075,17.8453,17.8747,364396.01414894,0
+FEM.US,D,20140106,000000,17.7778,17.794,17.72,17.7656,279945.72149727,0
+FEM.US,D,20140107,000000,17.7656,17.8747,17.7494,17.8453,179467.53573143,0
+FEM.US,D,20140108,000000,17.8291,17.9108,17.7656,17.8158,225936.62970502,0
+FEM.US,D,20140109,000000,17.794,17.8548,17.5766,17.6744,374269.9461995,0
+FEM.US,D,20140110,000000,17.8367,17.9631,17.7864,17.8965,202291.85375463,0
+FEM.US,D,20140113,000000,17.8453,17.9573,17.6678,17.7114,198241.17187021,0
+FEM.US,D,20140114,000000,17.7712,17.9763,17.7494,17.9697,152244.97341563,0
+FEM.US,D,20140115,000000,17.9251,17.9763,17.9108,17.9487,150334.43339006,0
+FEM.US,D,20140116,000000,17.9108,17.9184,17.7494,17.8225,266374.98928699,0
+FEM.US,D,20140117,000000,17.8225,17.8548,17.7256,17.7864,233973.74708931,0
+FEM.US,D,20140121,000000,17.8367,17.8367,17.6506,17.7408,191662.76338085,0
+FEM.US,D,20140122,000000,17.8671,18.0618,17.8671,18.0437,229934.6506185,0
+FEM.US,D,20140123,000000,17.8965,17.8965,17.4893,17.6146,495252.20760909,0
+FEM.US,D,20140124,000000,17.3554,17.399,17.0591,17.0733,646391.30063505,0
+FEM.US,D,20140127,000000,17.0515,17.1331,16.8464,16.9841,471906.54597362,0
+FEM.US,D,20140128,000000,17.0809,17.1911,17.0591,17.1389,369365.10336649,0
+FEM.US,D,20140129,000000,16.8464,17.0515,16.7563,16.8123,300704.67624035,0
+FEM.US,D,20140130,000000,17.006,17.1009,16.9547,16.9908,243703.3880795,0
+FEM.US,D,20140131,000000,16.8522,17.1265,16.8522,17.0421,245800.34794218,0
+FEM.US,D,20140203,000000,16.9262,16.9262,16.3916,16.4135,11489441.092889,0
+FEM.US,D,20140204,000000,16.6129,16.7487,16.5825,16.6945,112045.69464171,0
+FEM.US,D,20140205,000000,16.5692,16.7401,16.5464,16.6043,222776.97144884,0
+FEM.US,D,20140206,000000,16.723,16.9841,16.6499,16.9328,188122.89291451,0
+FEM.US,D,20140207,000000,17.1475,17.2205,17.0421,17.1617,184267.05662256,0
+FEM.US,D,20140210,000000,17.1179,17.1179,16.9841,17.0373,109977.17170333,0
+FEM.US,D,20140211,000000,17.1265,17.399,17.1265,17.3392,119521.44607582,0
+FEM.US,D,20140212,000000,17.4893,17.5623,17.3791,17.4161,89658.462677274,0
+FEM.US,D,20140213,000000,17.3032,17.5623,17.2956,17.5187,40762.751162937,0
+FEM.US,D,20140214,000000,17.5623,17.7114,17.5623,17.6582,121142.35076124,0
+FEM.US,D,20140218,000000,17.6383,17.6506,17.5481,17.5481,64089.454848872,0
+FEM.US,D,20140219,000000,17.5709,17.6678,17.4817,17.4959,51413.959144509,0
+FEM.US,D,20140220,000000,17.5035,17.6383,17.438,17.6383,32032.615401121,0
+FEM.US,D,20140221,000000,17.5766,17.643,17.5766,17.6146,37174.432603339,0
+FEM.US,D,20140224,000000,17.5481,17.7332,17.5481,17.6316,805223.10829539,0
+FEM.US,D,20140225,000000,17.4503,17.4645,17.288,17.3032,178773.46413449,0
+FEM.US,D,20140226,000000,17.5035,17.5035,17.3392,17.3933,128444.32099126,0
+FEM.US,D,20140227,000000,17.5623,17.7256,17.5187,17.6962,352648.40475248,0
+FEM.US,D,20140228,000000,17.8102,17.8453,17.6146,17.6582,155377.24796692,0
+FEM.US,D,20140303,000000,17.3848,17.4645,17.2661,17.3848,9768504.7867382,0
+FEM.US,D,20140304,000000,17.757,17.8453,17.7494,17.8291,225248.87742459,0
+FEM.US,D,20140305,000000,17.72,17.8102,17.6896,17.8102,88546.2629711,0
+FEM.US,D,20140306,000000,17.9411,18.0674,17.9184,18.0152,111619.14077712,0
+FEM.US,D,20140307,000000,17.8965,17.9487,17.5709,17.6962,252967.50608661,0
+FEM.US,D,20140310,000000,17.6003,17.6003,17.4161,17.4893,1319469.0749018,0
+FEM.US,D,20140311,000000,17.5851,17.6316,17.2956,17.3116,161360.58748469,0
+FEM.US,D,20140312,000000,17.2661,17.3706,17.1693,17.3706,147679.26723545,0
+FEM.US,D,20140313,000000,17.3554,17.3933,16.91,16.9462,114259.56185986,0
+FEM.US,D,20140314,000000,16.9462,17.0373,16.9262,16.9765,143198.87182819,0
+FEM.US,D,20140317,000000,17.1911,17.2281,17.1179,17.1179,785029.73238016,0
+FEM.US,D,20140318,000000,17.2348,17.4741,17.2281,17.4209,128663.39063036,0
+FEM.US,D,20140319,000000,17.3848,17.3933,17.0278,17.1911,88802.19528985,0
+FEM.US,D,20140320,000000,17.1617,17.2348,17.0591,17.1389,119916.40335784,0
+FEM.US,D,20140321,000000,17.3192,17.4503,17.2424,17.288,110499.56853501,0
+FEM.US,D,20140324,000000,17.3032,17.3554,17.1179,17.2661,89409.902894455,0
+FEM.US,D,20140325,000000,17.326,17.4209,17.2728,17.3468,790263.17967181,0
+FEM.US,D,20140326,000000,17.5253,17.5481,17.2813,17.2813,218383.99325334,0
+FEM.US,D,20140327,000000,17.3032,17.4645,17.2281,17.4304,340583.77631097,0
+FEM.US,D,20140328,000000,17.5386,17.6079,17.438,17.4569,369579.96012791,0
+FEM.US,D,20140331,000000,17.72,17.8016,17.6678,17.7494,316525.08512903,0
+FEM.US,D,20140401,000000,17.8225,17.9763,17.8225,17.9573,110670.19008085,0
+FEM.US,D,20140402,000000,17.9915,18.1045,17.9573,18.0864,151310.76779121,0
+FEM.US,D,20140403,000000,18.0361,18.0361,17.8158,17.9631,302556.23597847,0
+FEM.US,D,20140404,000000,17.9915,18.1102,17.7864,17.8291,430824.66932681,0
+FEM.US,D,20140407,000000,17.72,17.7864,17.643,17.7494,827277.5229235,0
+FEM.US,D,20140408,000000,17.8158,18.0864,17.8158,17.9839,252129.1434293,0
+FEM.US,D,20140409,000000,18.0532,18.1795,17.9108,18.1614,146796.66936256,0
+FEM.US,D,20140410,000000,18.227,18.2659,17.9573,17.9763,157475.26104901,0
+FEM.US,D,20140411,000000,17.7712,17.8671,17.7494,17.8367,97648.185187727,0
+FEM.US,D,20140414,000000,17.8016,17.8158,17.5937,17.7256,198181.13836334,0
+FEM.US,D,20140415,000000,17.5766,17.6678,17.2728,17.4569,145467.50645613,0
+FEM.US,D,20140416,000000,17.6678,17.7256,17.5386,17.72,422356.78520025,0
+FEM.US,D,20140417,000000,17.8367,17.9763,17.6896,17.8823,612318.59921986,0
+FEM.US,D,20140421,000000,17.9184,17.9411,17.7494,17.8453,293132.02861971,0
+FEM.US,D,20140422,000000,17.8918,17.9411,17.8158,17.8671,81783.541083462,0
+FEM.US,D,20140423,000000,17.8548,17.8624,17.6896,17.8158,67686.19916382,0
+FEM.US,D,20140424,000000,17.8291,17.9184,17.643,17.8291,90371.492223751,0
+FEM.US,D,20140425,000000,17.5481,17.6744,17.4893,17.5386,123337.26002987,0
+FEM.US,D,20140428,000000,17.5481,17.6678,17.4503,17.6316,5772014.2010712,0
+FEM.US,D,20140429,000000,17.6896,17.7712,17.681,17.72,373892.89364759,0
+FEM.US,D,20140430,000000,17.6744,17.7494,17.6316,17.7408,188353.54796721,0
+FEM.US,D,20140501,000000,17.8548,17.8747,17.7408,17.8291,231533.43769613,0
+FEM.US,D,20140502,000000,17.794,17.9108,17.7864,17.8291,138301.40153111,0
+FEM.US,D,20140505,000000,17.757,17.7864,17.681,17.7864,242461.64238482,0
+FEM.US,D,20140506,000000,17.8965,17.9573,17.8225,17.8548,129421.70861184,0
+FEM.US,D,20140507,000000,17.8158,17.8747,17.7048,17.8624,349151.71628231,0
+FEM.US,D,20140508,000000,17.9108,17.9108,17.6744,17.7048,169741.0543995,0
+FEM.US,D,20140509,000000,17.6962,17.6962,17.5851,17.6383,168627.8014739,0
+FEM.US,D,20140512,000000,17.7712,17.8918,17.7332,17.8823,172165.5655014,0
+FEM.US,D,20140513,000000,18.02,18.0808,17.9108,17.9108,128007.23493249,0
+FEM.US,D,20140514,000000,18.096,18.1548,18.0361,18.0808,143035.62281829,0
+FEM.US,D,20140515,000000,18.0361,18.1928,17.8102,17.8965,233175.40676992,0
+FEM.US,D,20140516,000000,17.9184,18.096,17.9023,17.9697,86780.014005897,0
+FEM.US,D,20140519,000000,18.0086,18.1168,18.0086,18.0808,104423.54570839,0
+FEM.US,D,20140520,000000,17.9839,18.0532,17.8823,17.9023,96435.929636773,0
+FEM.US,D,20140521,000000,18.1548,18.1548,18.0276,18.075,113845.64662831,0
+FEM.US,D,20140522,000000,18.2877,18.2877,18.2099,18.2583,101656.7382954,0
+FEM.US,D,20140523,000000,18.3931,18.3931,18.3181,18.3561,118722.05253701,0
+FEM.US,D,20140527,000000,18.3333,18.3333,18.1168,18.2194,138843.80953176,0
+FEM.US,D,20140528,000000,18.3713,18.3713,18.1614,18.2583,110853.45025971,0
+FEM.US,D,20140529,000000,18.2659,18.2877,18.227,18.2801,122291.41314707,0
+FEM.US,D,20140530,000000,18.2355,18.2583,18.1045,18.133,113789.82599912,0
+FEM.US,D,20140602,000000,18.2023,18.245,18.1548,18.1871,275697.03436212,0
+FEM.US,D,20140603,000000,18.2099,18.3277,18.2099,18.2877,144345.82777519,0
+FEM.US,D,20140604,000000,18.2099,18.2877,18.1976,18.2801,119803.70888004,0
+FEM.US,D,20140605,000000,18.5137,18.5925,18.4321,18.5403,124710.65815188,0
+FEM.US,D,20140606,000000,18.585,18.6457,18.5706,18.5925,180815.6565874,0
+FEM.US,D,20140609,000000,18.5925,18.7112,18.5925,18.6903,376759.75690536,0
+FEM.US,D,20140610,000000,18.6514,18.7691,18.6457,18.7567,183315.99948745,0
+FEM.US,D,20140611,000000,18.6808,18.734,18.6457,18.6808,150352.33812018,0
+FEM.US,D,20140612,000000,18.6808,18.7112,18.5546,18.6068,156249.31364562,0
+FEM.US,D,20140613,000000,18.6248,18.7112,18.6068,18.7055,141564.27529033,0
+FEM.US,D,20140616,000000,18.6381,18.6381,18.5327,18.5622,104875.37683902,0
+FEM.US,D,20140617,000000,18.6248,18.6656,18.5782,18.6656,233896.86207175,0
+FEM.US,D,20140618,000000,18.6514,18.9618,18.6514,18.9618,96563.369186439,0
+FEM.US,D,20140619,000000,18.8593,18.8916,18.7501,18.7843,240223.55112003,0
+FEM.US,D,20140620,000000,18.7615,18.7615,18.6514,18.7112,110338.42596395,0
+FEM.US,D,20140623,000000,18.6751,18.7055,18.6068,18.6599,186527.26549515,0
+FEM.US,D,20140624,000000,18.7691,18.8233,18.6314,18.6314,137200.78723855,0
+FEM.US,D,20140625,000000,18.6656,18.7045,18.6371,18.7045,99293.313919775,0
+FEM.US,D,20140626,000000,18.7103,18.847,18.6893,18.7691,143741.27982884,0
+FEM.US,D,20140627,000000,18.7559,18.8014,18.6799,18.7749,176651.22700575,0
+FEM.US,D,20140630,000000,18.7559,18.8593,18.7415,18.8394,141388.3876474,0
+FEM.US,D,20140701,000000,18.8327,18.9372,18.8327,18.8982,223521.59757788,0
+FEM.US,D,20140702,000000,18.9068,19.0112,18.9068,19.0112,311574.95386102,0
+FEM.US,D,20140703,000000,19.0701,19.2039,19.0321,19.1993,55556.271118358,0
+FEM.US,D,20140707,000000,19.2249,19.2809,19.1821,19.2733,463827.29981258,0
+FEM.US,D,20140708,000000,19.317,19.3369,19.1993,19.2401,301350.29974403,0
+FEM.US,D,20140709,000000,19.2562,19.3369,19.2039,19.3312,123078.16805286,0
+FEM.US,D,20140710,000000,19.0843,19.2951,19.0767,19.2809,204282.43845602,0
+FEM.US,D,20140711,000000,19.2562,19.3312,19.2249,19.3103,212753.48224083,0
+FEM.US,D,20140714,000000,19.3369,19.4224,19.3369,19.4148,184934.79773403,0
+FEM.US,D,20140715,000000,19.5116,19.5116,19.3312,19.4006,134408.70255951,0
+FEM.US,D,20140716,000000,20.3719,20.3719,19.5059,19.5553,142670.15567999,0
+FEM.US,D,20140717,000000,19.4006,19.4006,19.1005,19.1309,141507.40144171,0
+FEM.US,D,20140718,000000,19.3778,19.3778,19.2325,19.3018,245110.48922291,0
+FEM.US,D,20140721,000000,19.2477,19.4224,19.2106,19.4148,97695.580061569,0
+FEM.US,D,20140722,000000,19.5867,19.6607,19.5867,19.6379,260025.12941149,0
+FEM.US,D,20140723,000000,19.6607,19.6968,19.6303,19.6692,105309.30323954,0
+FEM.US,D,20140724,000000,19.7414,19.7955,19.6901,19.7594,218975.90256666,0
+FEM.US,D,20140725,000000,19.6379,19.6607,19.5733,19.5999,153150.74211573,0
+FEM.US,D,20140728,000000,19.6237,19.7414,19.5553,19.7262,99498.691706427,0
+FEM.US,D,20140729,000000,19.6835,19.6835,19.466,19.466,389741.73946057,0
+FEM.US,D,20140730,000000,19.4888,19.4983,19.2325,19.3103,182913.66966949,0
+FEM.US,D,20140731,000000,19.3778,19.3778,18.9628,19.0027,184030.08225335,0
+FEM.US,D,20140801,000000,19.0112,19.1309,18.9572,19.1309,343270.53904814,0
+FEM.US,D,20140804,000000,19.2733,19.4006,19.2249,19.3445,410151.02535664,0
+FEM.US,D,20140805,000000,19.1375,19.1527,18.9808,19.0112,236554.13466519,0
+FEM.US,D,20140806,000000,18.9438,19.0701,18.9372,18.9894,226807.6421643,0
+FEM.US,D,20140807,000000,19.0321,19.0321,18.7559,18.8099,167476.63264924,0
+FEM.US,D,20140808,000000,18.996,19.1005,18.8982,19.0843,181599.25183493,0
+FEM.US,D,20140811,000000,19.2191,19.3246,19.1527,19.3103,280019.44685658,0
+FEM.US,D,20140812,000000,19.2951,19.3854,19.2477,19.3702,156851.75515313,0
+FEM.US,D,20140813,000000,19.4812,19.5059,19.4006,19.4584,104206.58250813,0
+FEM.US,D,20140814,000000,19.429,19.4376,19.3634,19.3938,135683.09805616,0
+FEM.US,D,20140815,000000,19.4812,19.4888,19.2401,19.3634,209742.32792269,0
+FEM.US,D,20140818,000000,19.4376,19.5059,19.429,19.4584,1313302.4752051,0
+FEM.US,D,20140819,000000,19.5867,19.5999,19.4983,19.5999,291556.4123693,0
+FEM.US,D,20140820,000000,19.5335,19.6065,19.4888,19.5116,265035.29418637,0
+FEM.US,D,20140821,000000,19.5553,19.5553,19.4746,19.4983,144148.87574388,0
+FEM.US,D,20140822,000000,19.4888,19.5192,19.4148,19.4527,186486.18993781,0
+FEM.US,D,20140825,000000,19.5335,19.6065,19.4746,19.5867,116126.91988927,0
+FEM.US,D,20140826,000000,19.6065,19.6455,19.5867,19.6303,148956.82239036,0
+FEM.US,D,20140827,000000,19.6531,19.7414,19.6531,19.7414,286178.67401728,0
+FEM.US,D,20140828,000000,19.4888,19.4888,19.3854,19.4452,157130.85829909,0
+FEM.US,D,20140829,000000,19.4983,19.4983,19.3938,19.429,103667.33416574,0
+FEM.US,D,20140902,000000,19.4148,19.4452,19.2191,19.2809,7051087.0451677,0
+FEM.US,D,20140903,000000,19.6692,19.7348,19.5733,19.6455,134611.97390732,0
+FEM.US,D,20140904,000000,19.7044,19.767,19.5647,19.6151,138726.90217628,0
+FEM.US,D,20140905,000000,19.7594,19.7879,19.6455,19.7879,110585.93252735,0
+FEM.US,D,20140908,000000,19.711,19.7804,19.5867,19.6237,876179.55375435,0
+FEM.US,D,20140909,000000,19.466,19.5192,19.2875,19.3445,173596.89069144,0
+FEM.US,D,20140910,000000,19.2875,19.4006,19.2401,19.3778,79362.189639813,0
+FEM.US,D,20140911,000000,19.2562,19.2875,19.2249,19.2875,152976.96091164,0
+FEM.US,D,20140912,000000,19.0701,19.1147,18.9723,19.0464,98804.620109487,0
+FEM.US,D,20140915,000000,18.9572,18.9723,18.7559,18.8166,406448.95909982,0
+FEM.US,D,20140916,000000,18.7843,19.1375,18.7691,19.0027,151124.3479541,0
+FEM.US,D,20140917,000000,19.0027,19.0321,18.8593,18.884,115881.51976471,0
+FEM.US,D,20140918,000000,18.847,18.9068,18.847,18.8755,79895.118665687,0
+FEM.US,D,20140919,000000,18.8982,18.8982,18.6732,18.7255,126537.99384337,0
+FEM.US,D,20140922,000000,18.6371,18.6371,18.3751,18.4643,223625.86630034,0
+FEM.US,D,20140923,000000,18.3827,18.4719,18.3353,18.3903,181086.333978,0
+FEM.US,D,20140924,000000,18.527,18.6685,18.4283,18.6324,84524.018010986,0
+FEM.US,D,20140925,000000,18.3903,18.4197,18.2194,18.2507,170978.58721649,0
+FEM.US,D,20140926,000000,18.2355,18.3903,18.2355,18.3353,606194.12829997,0
+FEM.US,D,20140929,000000,17.9117,18.0238,17.8671,17.9943,965622.10645079,0
+FEM.US,D,20140930,000000,17.9431,18.0238,17.9259,18.0105,208349.97185113,0
+FEM.US,D,20141001,000000,17.9345,17.9507,17.6535,17.6535,319225.53971864,0
+FEM.US,D,20141002,000000,17.6772,17.8348,17.4883,17.738,347747.77479715,0
+FEM.US,D,20141003,000000,17.8671,17.9507,17.7684,17.9032,208516.38051929,0
+FEM.US,D,20141006,000000,18.2887,18.3049,18.1472,18.2099,503117.65022813,0
+FEM.US,D,20141007,000000,18.1928,18.1976,17.9943,18.0323,461273.24272216,0
+FEM.US,D,20141008,000000,17.9697,18.3049,17.8624,18.2745,130225.31502833,0
+FEM.US,D,20141009,000000,18.1596,18.1786,17.8918,17.9345,177426.39649794,0
+FEM.US,D,20141010,000000,17.7921,17.8006,17.5101,17.5177,171518.88877831,0
+FEM.US,D,20141013,000000,17.6402,17.7836,17.5719,17.5775,661259.5991692,0
+FEM.US,D,20141014,000000,17.5386,17.7294,17.4949,17.6345,931014.36957088,0
+FEM.US,D,20141015,000000,17.3582,17.5481,17.0885,17.5177,521680.64248317,0
+FEM.US,D,20141016,000000,17.1911,17.4797,17.0724,17.3344,145713.9598001,0
+FEM.US,D,20141017,000000,17.4949,17.6402,17.4721,17.5101,183933.18606682,0
+FEM.US,D,20141020,000000,17.3962,17.5177,17.3962,17.5177,1208022.6621093,0
+FEM.US,D,20141021,000000,17.5311,17.6402,17.4883,17.5775,393412.20913483,0
+FEM.US,D,20141022,000000,17.5633,17.6089,17.4038,17.4437,313098.96235992,0
+FEM.US,D,20141023,000000,17.5386,17.5937,17.4627,17.4627,237155.52295328,0
+FEM.US,D,20141024,000000,17.5177,17.6772,17.4883,17.626,96729.777854598,0
+FEM.US,D,20141027,000000,17.306,17.4484,17.306,17.4437,259058.2739851,0
+FEM.US,D,20141028,000000,17.5937,17.776,17.5937,17.7456,175616.96553657,0
+FEM.US,D,20141029,000000,17.8282,17.8747,17.6174,17.6687,259571.19184202,0
+FEM.US,D,20141030,000000,17.7532,17.9782,17.7532,17.9184,259797.63401705,0
+FEM.US,D,20141031,000000,17.9782,18.0646,17.9507,17.9943,81716.135040664,0
+FEM.US,D,20141103,000000,17.9431,18.0162,17.8823,17.9782,10080949.699839,0
+FEM.US,D,20141104,000000,18.0399,18.0846,17.9431,18.0788,178702.89843343,0
+FEM.US,D,20141105,000000,17.9649,17.9649,17.8006,17.8918,244820.85388277,0
+FEM.US,D,20141106,000000,17.7921,17.8443,17.645,17.6611,225082.46875643,0
+FEM.US,D,20141107,000000,17.6611,17.8443,17.6611,17.8443,201530.37611489,0
+FEM.US,D,20141110,000000,18.0238,18.0238,17.8965,17.9345,216308.09777903,0
+FEM.US,D,20141111,000000,17.8538,17.9345,17.8282,17.9032,336010.69759487,0
+FEM.US,D,20141112,000000,17.9507,18.0029,17.8538,17.8624,249384.4536241,0
+FEM.US,D,20141113,000000,17.8671,17.9117,17.738,17.7836,127053.01813912,0
+FEM.US,D,20141114,000000,17.8443,18.0485,17.8443,18.0485,168494.04260772,0
+FEM.US,D,20141117,000000,17.8006,17.8624,17.7836,17.8082,227335.30509308,0
+FEM.US,D,20141118,000000,17.8671,17.8747,17.7836,17.8348,241778.10298207,0
+FEM.US,D,20141119,000000,17.8082,17.8671,17.7086,17.8216,183410.78923514,0
+FEM.US,D,20141120,000000,17.8538,17.8538,17.7532,17.7618,395211.10790202,0
+FEM.US,D,20141121,000000,18.169,18.2583,18.1007,18.1862,326512.7648768,0
+FEM.US,D,20141124,000000,18.1976,18.1976,18.0846,18.0922,199101.65213531,0
+FEM.US,D,20141125,000000,18.1472,18.1472,17.9431,17.9507,149313.86377331,0
+FEM.US,D,20141126,000000,18.115,18.1786,18.0712,18.115,236323.47961249,0
+FEM.US,D,20141128,000000,17.8823,17.9697,17.7618,17.7618,53019.065538647,0
+FEM.US,D,20141201,000000,17.5253,17.6089,17.419,17.5101,389306.75984064,0
+FEM.US,D,20141202,000000,17.4949,17.5177,17.382,17.3962,186757.92054784,0
+FEM.US,D,20141203,000000,17.4797,17.5481,17.4627,17.4883,297006.82286121,0
+FEM.US,D,20141204,000000,17.5101,17.5481,17.4038,17.4484,207575.85557838,0
+FEM.US,D,20141205,000000,17.3582,17.3896,17.2898,17.3496,195128.90848787,0
+FEM.US,D,20141208,000000,17.1455,17.1455,16.9471,16.9642,1146809.549493,0
+FEM.US,D,20141209,000000,16.7117,16.8284,16.6973,16.8113,275564.32871537,0
+FEM.US,D,20141210,000000,16.7895,16.8208,16.554,16.592,242994.57141069,0
+FEM.US,D,20141211,000000,16.5388,16.5702,16.3508,16.3812,535804.31488828,0
+FEM.US,D,20141212,000000,16.4106,16.441,16.2093,16.2093,325315.25439771,0
+FEM.US,D,20141215,000000,16.1609,16.1913,15.7821,15.859,543607.61756162,0
+FEM.US,D,20141216,000000,15.5476,16.009,15.5181,15.8068,643596.05629776,0
+FEM.US,D,20141217,000000,15.7574,16.2749,15.7574,16.1087,881349.80788087,0
+FEM.US,D,20141218,000000,16.3337,16.366,16.1087,16.1913,354512.60312363,0
+FEM.US,D,20141219,000000,16.1913,16.3575,16.1913,16.3053,378048.89747389,0
+FEM.US,D,20141222,000000,16.479,16.4866,16.3575,16.403,223151.91756191,0
+FEM.US,D,20141223,000000,16.3309,16.385,16.2473,16.2701,350288.14003511,0
+FEM.US,D,20141224,000000,16.4211,16.4211,16.2701,16.3765,121025.44340576,0
+FEM.US,D,20141226,000000,16.498,16.6347,16.4742,16.4742,456814.9649227,0
+FEM.US,D,20141229,000000,16.3603,16.4306,16.2549,16.2701,229343.7945246,0
+FEM.US,D,20141230,000000,16.4581,16.5208,16.3461,16.3926,686643.24037991,0
+FEM.US,D,20141231,000000,16.4581,16.5958,16.3603,16.3926,470462.58215055,0
+FEM.US,D,20150102,000000,16.4211,16.5122,16.3071,16.3214,459045.68365156,0
+FEM.US,D,20150105,000000,16.3603,16.4382,16.2227,16.2473,428650.82444656,0
+FEM.US,D,20150106,000000,16.2787,16.3603,16.1116,16.1723,321560.52716995,0
+FEM.US,D,20150107,000000,16.4666,16.534,16.4068,16.5122,428294.83628303,0
+FEM.US,D,20150108,000000,16.6737,16.7857,16.6737,16.6945,310641.80145602,0
+FEM.US,D,20150109,000000,16.7021,16.7021,16.5416,16.5958,462340.15399334,0
+FEM.US,D,20150112,000000,16.5046,16.5046,16.3309,16.3992,307970.83701014,0
+FEM.US,D,20150113,000000,16.534,16.6413,16.3214,16.4666,335101.7692365,0
+FEM.US,D,20150114,000000,16.3309,16.5208,16.3309,16.4904,691835.61211422,0
+FEM.US,D,20150115,000000,16.6024,16.6024,16.3309,16.3309,325193.08094514,0
+FEM.US,D,20150116,000000,16.385,16.4904,16.3689,16.4904,418582.04680354,0
+FEM.US,D,20150120,000000,16.4068,16.4068,16.3005,16.3603,351086.48035451,0
+FEM.US,D,20150121,000000,16.5208,16.7325,16.5208,16.7239,365234.37680625,0
+FEM.US,D,20150122,000000,16.894,17.0705,16.7952,17.0619,416691.51794692,0
+FEM.US,D,20150123,000000,16.9462,16.9841,16.8768,16.8996,1007823.5553397,0
+FEM.US,D,20150126,000000,16.7705,16.8768,16.7079,16.7325,479794.10620045,0
+FEM.US,D,20150127,000000,16.573,16.7952,16.573,16.742,410103.6304828,0
+FEM.US,D,20150128,000000,16.6879,16.742,16.498,16.5264,543790.87774047,0
+FEM.US,D,20150129,000000,16.6186,16.6186,16.4306,16.5664,547064.28369387,0
+FEM.US,D,20150130,000000,16.2131,16.4438,16.2131,16.2787,1112808.4669983,0
+FEM.US,D,20150202,000000,16.3214,16.5416,16.3005,16.5264,1662996.5994881,0
+FEM.US,D,20150203,000000,16.6813,16.8768,16.5664,16.8626,485157.0994806,0
+FEM.US,D,20150204,000000,16.7781,16.8854,16.6813,16.6813,290592.71660116,0
+FEM.US,D,20150205,000000,16.7163,16.7952,16.6879,16.7952,233866.31870861,0
+FEM.US,D,20150206,000000,16.6945,16.7648,16.5806,16.6879,1284119.8715511,0
+FEM.US,D,20150209,000000,16.6186,16.7021,16.6186,16.6413,654833.90749555,0
+FEM.US,D,20150210,000000,16.6575,16.6737,16.5578,16.6347,297880.99497875,0
+FEM.US,D,20150211,000000,16.5958,16.7021,16.5208,16.6575,306287.79237902,0
+FEM.US,D,20150212,000000,16.817,16.9689,16.7705,16.9414,253116.01002465,0
+FEM.US,D,20150213,000000,17.0069,17.1361,17.0069,17.0619,462125.29723191,0
+FEM.US,D,20150217,000000,16.9765,17.0449,16.8854,17.0383,481241.22968178,0
+FEM.US,D,20150218,000000,17.0449,17.0762,16.9414,17.0287,348098.49686358,0
+FEM.US,D,20150219,000000,16.894,17.0383,16.8854,16.9538,253467.7853105,0
+FEM.US,D,20150220,000000,16.9414,17.0544,16.8854,17.0383,157286.73477306,0
+FEM.US,D,20150223,000000,16.9414,16.9917,16.8484,16.8854,184705.19590074,0
+FEM.US,D,20150224,000000,16.9462,17.1361,16.8854,17.0619,165675.62744321,0
+FEM.US,D,20150225,000000,17.0619,17.1133,16.9993,17.0762,595367.03267547,0
+FEM.US,D,20150226,000000,17.0829,17.1521,17.0619,17.0876,328032.56049802,0
+FEM.US,D,20150227,000000,17.0287,17.1597,17.0287,17.0952,317419.26841552,0
+FEM.US,D,20150302,000000,17.0383,17.0876,17.0145,17.0619,436290.87810999,0
+FEM.US,D,20150303,000000,16.9765,17.0069,16.9082,16.9252,517839.55126308,0
+FEM.US,D,20150304,000000,16.8484,16.8768,16.7239,16.8018,308573.27851765,0
+FEM.US,D,20150305,000000,16.8996,16.8996,16.7581,16.8256,282398.66952348,0
+FEM.US,D,20150306,000000,16.7505,16.7648,16.5882,16.6271,503636.88740156,0
+FEM.US,D,20150309,000000,16.6651,16.6651,16.5578,16.573,343558.06794945,0
+FEM.US,D,20150310,000000,16.3214,16.3689,16.1799,16.1799,216235.42563914,0
+FEM.US,D,20150311,000000,16.2227,16.2607,16.1723,16.2407,535332.47258869,0
+FEM.US,D,20150312,000000,16.4068,16.4306,16.2607,16.2701,368026.46148529,0
+FEM.US,D,20150313,000000,16.1723,16.1723,16.0033,16.0784,185856.36472541,0
+FEM.US,D,20150316,000000,16.1154,16.1799,16.103,16.1723,283976.39221273,0
+FEM.US,D,20150317,000000,16.0944,16.2853,16.0944,16.2787,205454.67166906,0
+FEM.US,D,20150318,000000,16.2227,16.6575,16.1875,16.6499,170727.92099484,0
+FEM.US,D,20150319,000000,16.4306,16.5046,16.3603,16.4068,91413.126228871,0
+FEM.US,D,20150320,000000,16.5882,16.7021,16.573,16.6651,233732.55984242,0
+FEM.US,D,20150323,000000,16.7079,16.7648,16.6413,16.7581,262275.85930931,0
+FEM.US,D,20150324,000000,16.8332,16.8417,16.7857,16.8256,219131.77904063,0
+FEM.US,D,20150325,000000,16.8094,16.8094,16.6347,16.6499,236232.90274248,0
+FEM.US,D,20150326,000000,16.5806,16.5806,16.4581,16.498,165728.28841415,0
+FEM.US,D,20150327,000000,16.6347,16.6499,16.573,16.5882,207820.20248351,0
+FEM.US,D,20150330,000000,16.8484,16.9765,16.8256,16.9538,214528.15696138,0
+FEM.US,D,20150331,000000,16.8768,16.9252,16.7781,16.8702,197346.98858371,0
+FEM.US,D,20150401,000000,17.0952,17.2025,17.0383,17.1968,477063.10824769,0
+FEM.US,D,20150402,000000,17.419,17.5471,17.3572,17.5471,172173.99125675,0
+FEM.US,D,20150406,000000,17.6838,17.8149,17.5851,17.7294,218608.32898952,0
+FEM.US,D,20150407,000000,17.5766,17.8149,17.5766,17.701,249625.64087099,0
+FEM.US,D,20150408,000000,18.245,18.3229,18.1482,18.2754,191906.05706657,0
+FEM.US,D,20150409,000000,18.4814,18.602,18.4387,18.5726,148771.45577266,0
+FEM.US,D,20150410,000000,18.4672,18.5726,18.4596,18.489,261223.69311,0
+FEM.US,D,20150413,000000,18.7045,18.7415,18.5346,18.5346,172701.65418553,0
+FEM.US,D,20150414,000000,18.5564,18.6296,18.4453,18.6296,92072.441584993,0
+FEM.US,D,20150415,000000,18.5564,18.7415,18.4976,18.7255,172179.25735385,0
+FEM.US,D,20150416,000000,18.7559,18.9998,18.7415,18.941,135296.56652949,0
+FEM.US,D,20150417,000000,18.4216,18.528,18.3437,18.4672,281083.19846949,0
+FEM.US,D,20150420,000000,18.4311,18.4814,18.4216,18.4387,114742.98957306,0
+FEM.US,D,20150421,000000,18.5726,18.6561,18.528,18.5564,206851.2406183,0
+FEM.US,D,20150422,000000,18.7853,18.941,18.7415,18.9239,187230.81606685,0
+FEM.US,D,20150423,000000,18.9476,19.1584,18.9476,19.1062,176120.40441871,0
+FEM.US,D,20150424,000000,19.2106,19.241,19.1907,19.241,100094.81389743,0
+FEM.US,D,20150427,000000,19.372,19.4014,19.2894,19.3255,199137.46159554,0
+FEM.US,D,20150428,000000,19.2818,19.4186,19.2818,19.3806,126400.02209951,0
+FEM.US,D,20150429,000000,19.241,19.241,19.1365,19.2106,339877.06608101,0
+FEM.US,D,20150430,000000,19.372,19.372,19.2486,19.2571,207559.00406767,0
+FEM.US,D,20150501,000000,19.3112,19.3882,19.2571,19.3474,346194.27615452,0
+FEM.US,D,20150504,000000,19.3948,19.5306,19.3948,19.4945,381837.32772304,0
+FEM.US,D,20150505,000000,19.4565,19.4717,19.3568,19.3882,100749.91637587,0
+FEM.US,D,20150506,000000,19.372,19.4252,19.0825,19.1062,199869.44909156,0
+FEM.US,D,20150507,000000,18.9096,19.017,18.9002,19.017,103709.46294249,0
+FEM.US,D,20150508,000000,19.3255,19.4338,19.2666,19.3388,81813.031227187,0
+FEM.US,D,20150511,000000,19.3112,19.3188,19.1508,19.1669,492847.70767614,0
+FEM.US,D,20150512,000000,19.1213,19.2258,19.0236,19.2039,217510.87435522,0
+FEM.US,D,20150513,000000,19.4186,19.4186,19.2039,19.2106,187435.14063409,0
+FEM.US,D,20150514,000000,19.2894,19.3634,19.2571,19.3568,217681.49590105,0
+FEM.US,D,20150515,000000,19.2666,19.5097,19.2666,19.4945,286593.64246826,0
+FEM.US,D,20150518,000000,19.448,19.448,19.2818,19.2818,265340.7278178,0
+FEM.US,D,20150519,000000,19.3322,19.3634,19.2894,19.3188,124825.45906852,0
+FEM.US,D,20150520,000000,19.2818,19.3255,19.1669,19.2666,206107.66770868,0
+FEM.US,D,20150521,000000,19.1299,19.1907,19.0881,19.1584,160730.7622723,0
+FEM.US,D,20150522,000000,19.2486,19.3188,19.1669,19.2191,137844.30430339,0
+FEM.US,D,20150526,000000,19.2486,19.2486,18.9096,18.977,310028.82775432,0
+FEM.US,D,20150527,000000,19.0236,19.0881,18.9002,19.0825,234650.96717555,0
+FEM.US,D,20150528,000000,18.7331,18.7691,18.6428,18.7691,106183.47535708,0
+FEM.US,D,20150529,000000,18.5878,18.7169,18.4596,18.4672,123244.57672102,0
+FEM.US,D,20150601,000000,18.4748,18.5564,18.3315,18.3599,3554291.146618,0
+FEM.US,D,20150602,000000,18.4387,18.5812,18.3922,18.5204,2325600.1066356,0
+FEM.US,D,20150603,000000,18.3437,18.414,18.3067,18.3229,233865.26548918,0
+FEM.US,D,20150604,000000,18.171,18.1985,17.9583,17.9867,175331.54307409,0
+FEM.US,D,20150605,000000,17.8918,17.9953,17.8348,17.9659,145605.47819998,0
+FEM.US,D,20150608,000000,18.0039,18.0039,17.8624,17.9041,320807.47528557,0
+FEM.US,D,20150609,000000,17.738,17.8216,17.7152,17.738,284866.36262155,0
+FEM.US,D,20150610,000000,17.9953,18.058,17.9659,17.9706,437169.26310521,0
+FEM.US,D,20150611,000000,17.9193,17.9193,17.8149,17.8823,282870.51182307,0
+FEM.US,D,20150612,000000,17.8823,17.8823,17.7684,17.8082,201376.60607975,0
+FEM.US,D,20150615,000000,17.5766,17.6924,17.5709,17.6772,465490.33327474,0
+FEM.US,D,20150616,000000,17.6392,17.7086,17.5937,17.7086,265954.75473891,0
+FEM.US,D,20150617,000000,17.6611,17.8671,17.5709,17.8006,303838.00401106,0
+FEM.US,D,20150618,000000,17.9041,18.0115,17.8918,17.9706,285155.9979617,0
+FEM.US,D,20150619,000000,17.8006,17.8624,17.7456,17.7456,219922.74682409,0
+FEM.US,D,20150622,000000,17.9706,17.9953,17.9193,17.9441,235049.08411583,0
+FEM.US,D,20150623,000000,18.0494,18.0788,17.9867,18.0646,394966.76099687,0
+FEM.US,D,20150624,000000,18.0057,18.0665,17.8965,17.9137,193105.6739845,0
+FEM.US,D,20150625,000000,17.9365,17.9449,17.8149,17.8149,163789.31146427,0
+FEM.US,D,20150626,000000,17.8073,17.8073,17.6374,17.6678,147500.21993427,0
+FEM.US,D,20150629,000000,17.1303,17.4209,17.1303,17.2357,2504364.0917953,0
+FEM.US,D,20150630,000000,17.5832,17.6592,17.4579,17.6231,756701.2896747,0
+FEM.US,D,20150701,000000,17.7446,17.7446,17.438,17.5595,640293.16020063,0
+FEM.US,D,20150702,000000,17.5975,17.7285,17.5832,17.6592,283663.58604537,0
+FEM.US,D,20150706,000000,17.0619,17.1911,16.9984,17.0762,1005913.0153141,0
+FEM.US,D,20150707,000000,16.6613,16.6983,16.3015,16.6983,222157.67843063,0
+FEM.US,D,20150708,000000,16.1866,16.1866,15.9549,15.9834,199750.43529724,0
+FEM.US,D,20150709,000000,16.553,16.7999,16.5454,16.5454,347508.6939891,0
+FEM.US,D,20150710,000000,17.0449,17.0544,16.9243,17.0449,569928.62405499,0
+FEM.US,D,20150713,000000,17.1769,17.2357,17.1597,17.1769,632608.87132161,0
+FEM.US,D,20150714,000000,17.0544,17.1977,17.0544,17.1673,221428.85059288,0
+FEM.US,D,20150715,000000,17.0383,17.0383,16.8682,16.8844,634930.16692048,0
+FEM.US,D,20150716,000000,17.1141,17.1911,17.0876,17.1303,685507.86984652,0
+FEM.US,D,20150717,000000,17.1597,17.1977,17.0876,17.1303,778933.69838457,0
+FEM.US,D,20150720,000000,17.0287,17.0383,16.8844,16.9528,550257.64497145,0
+FEM.US,D,20150721,000000,17.0544,17.1141,17.006,17.0449,396893.09931372,0
+FEM.US,D,20150722,000000,16.8682,16.8682,16.7553,16.7676,475725.51958592,0
+FEM.US,D,20150723,000000,16.7828,16.7828,16.5834,16.5834,332131.69047571,0
+FEM.US,D,20150724,000000,16.515,16.515,16.3015,16.4078,390120.89845132,0
+FEM.US,D,20150727,000000,15.9634,16.0366,15.8637,15.9397,705832.89818909,0
+FEM.US,D,20150728,000000,16.0166,16.084,15.9245,16.084,466735.23862767,0
+FEM.US,D,20150729,000000,16.1239,16.3546,16.0632,16.2701,436111.8308088,0
+FEM.US,D,20150730,000000,16.1391,16.1799,16.0764,16.1628,439889.72886378,0
+FEM.US,D,20150731,000000,16.2407,16.2929,16.1144,16.2131,201048.00162111,0
+FEM.US,D,20150803,000000,16.009,16.009,15.7783,15.8267,2308286.2326111,0
+FEM.US,D,20150804,000000,15.9397,16.009,15.8049,15.8789,491753.41270009,0
+FEM.US,D,20150805,000000,16.0232,16.102,15.8723,15.9245,821411.0907612,0
+FEM.US,D,20150806,000000,15.84,15.84,15.6872,15.7707,157762.78995033,0
+FEM.US,D,20150807,000000,15.7184,15.84,15.7184,15.7546,696713.07124235,0
+FEM.US,D,20150810,000000,15.9103,16.2131,15.9103,16.2008,459180.49573716,0
+FEM.US,D,20150811,000000,15.9103,15.9197,15.7631,15.9197,183887.89763182,0
+FEM.US,D,20150812,000000,15.5798,15.6634,15.5257,15.6482,94598.061751097,0
+FEM.US,D,20150813,000000,15.6558,15.671,15.5637,15.5713,85086.437180586,0
+FEM.US,D,20150814,000000,15.6206,15.6634,15.5798,15.5941,138376.18010985,0
+FEM.US,D,20150817,000000,15.427,15.427,15.3501,15.389,49643.497301632,0
+FEM.US,D,20150818,000000,15.2494,15.2722,15.1431,15.219,361058.361811,0
+FEM.US,D,20150819,000000,15.0881,15.1431,14.8544,14.9722,104760.57592238,0
+FEM.US,D,20150820,000000,14.846,14.8944,14.768,14.7766,92644.339729361,0
+FEM.US,D,20150821,000000,14.5117,14.5354,14.2031,14.2031,379039.97694691,0
+FEM.US,D,20150824,000000,13.5157,13.8527,12.4941,13.4093,160208.3654406,0
+FEM.US,D,20150825,000000,14.075,14.5971,13.5764,13.5764,360408.52542965,0
+FEM.US,D,20150826,000000,13.9297,14.0987,13.699,14.0901,177728.67047111,0
+FEM.US,D,20150827,000000,14.3968,14.8118,14.3968,14.8118,391814.47527662,0
+FEM.US,D,20150828,000000,14.6285,14.7519,14.6209,14.6969,105930.70269659,0
+FEM.US,D,20150831,000000,14.5202,14.7035,14.3674,14.6598,223332.01808251,0
+FEM.US,D,20150901,000000,14.2031,14.2601,13.9221,14.0076,104369.83151804,0
+FEM.US,D,20150902,000000,14.1671,14.2031,13.9752,14.1443,80394.344670164,0
+FEM.US,D,20150903,000000,14.1595,14.3892,14.1595,14.2439,280536.57759118,0
+FEM.US,D,20150904,000000,13.9524,13.999,13.7303,13.8081,383208.61940622,0
+FEM.US,D,20150908,000000,14.2829,14.3351,14.2183,14.319,93816.572942402,0
+FEM.US,D,20150909,000000,14.5971,14.5971,14.2439,14.2439,176814.47601565,0
+FEM.US,D,20150910,000000,14.319,14.505,14.2981,14.4528,35710.45761131,0
+FEM.US,D,20150911,000000,14.3674,14.4528,14.2981,14.4442,42611.151242801,0
+FEM.US,D,20150914,000000,14.3892,14.4746,14.3674,14.4746,148934.70478257,0
+FEM.US,D,20150915,000000,14.4348,14.5269,14.3892,14.505,50426.039329745,0
+FEM.US,D,20150916,000000,14.6969,14.8364,14.6969,14.8288,142676.4749965,0
+FEM.US,D,20150917,000000,14.7832,15.1279,14.7377,14.881,64324.322779248,0
+FEM.US,D,20150918,000000,14.7035,14.7462,14.4528,14.4586,266070.60887498,0
+FEM.US,D,20150921,000000,14.5354,14.5819,14.4908,14.5516,140854.40540211,0
+FEM.US,D,20150922,000000,14.1965,14.2981,14.1281,14.2515,63323.764331459,0
+FEM.US,D,20150923,000000,14.1243,14.1405,13.9448,13.9448,104225.54045767,0
+FEM.US,D,20150924,000000,13.7797,14.0008,13.6932,13.9914,183251.7531029,0
+FEM.US,D,20150925,000000,14.1869,14.1869,13.962,13.962,41332.542868468,0
+FEM.US,D,20150928,000000,13.8129,13.8195,13.585,13.5992,459007.76775249,0
+FEM.US,D,20150929,000000,13.6334,13.7407,13.5926,13.6932,97337.485459203,0
+FEM.US,D,20150930,000000,14.0778,14.1319,14.0094,14.1167,171965.45381184,0
+FEM.US,D,20151001,000000,14.1727,14.2439,14.0312,14.1167,53194.953181575,0
+FEM.US,D,20151002,000000,14.0949,14.5411,14.0949,14.5411,134970.06850969,0
+FEM.US,D,20151005,000000,14.7481,14.9399,14.6437,14.9162,623613.32426628,0
+FEM.US,D,20151006,000000,14.8336,14.9475,14.8336,14.9076,212788.23848165,0
+FEM.US,D,20151007,000000,15.278,15.4355,15.1773,15.2864,264200.09118732,0
+FEM.US,D,20151008,000000,15.2067,15.5058,15.1858,15.5001,63911.460767108,0
+FEM.US,D,20151009,000000,15.576,15.6464,15.4641,15.5058,70163.371236663,0
+FEM.US,D,20151012,000000,15.7175,15.7327,15.3188,15.3273,91307.804286999,0
+FEM.US,D,20151013,000000,15.4821,15.4821,15.1061,15.1146,72077.070920487,0
+FEM.US,D,20151014,000000,15.3036,15.3036,15.1687,15.2704,152702.07064335,0
+FEM.US,D,20151015,000000,15.5286,15.653,15.4127,15.6178,76159.349387467,0
+FEM.US,D,20151016,000000,15.6616,15.6616,15.4915,15.6406,86366.098774338,0
+FEM.US,D,20151019,000000,15.5371,15.5371,15.3729,15.4821,120553.60110617,0
+FEM.US,D,20151020,000000,15.389,15.5029,15.389,15.4421,30311.654870923,0
+FEM.US,D,20151021,000000,15.3273,15.333,15.1915,15.1915,84961.104069757,0
+FEM.US,D,20151022,000000,15.4355,15.5514,15.4185,15.5514,44775.517148282,0
+FEM.US,D,20151023,000000,15.691,15.691,15.5286,15.6084,99760.94334169,0
+FEM.US,D,20151026,000000,15.6254,15.6254,15.4735,15.5058,75395.765308891,0
+FEM.US,D,20151027,000000,15.3805,15.3805,15.2228,15.278,239195.60896735,0
+FEM.US,D,20151028,000000,15.4051,15.4915,15.0889,15.1535,45668.647215361,0
+FEM.US,D,20151029,000000,15.0691,15.0889,14.9551,15.0349,154489.38399693,0
+FEM.US,D,20151030,000000,15.0889,15.1773,15.0889,15.0965,78713.406477877,0
+FEM.US,D,20151102,000000,15.2504,15.4127,15.2504,15.4051,76618.553054032,0
+FEM.US,D,20151103,000000,15.333,15.6862,15.333,15.6178,104098.100908,0
+FEM.US,D,20151104,000000,15.7384,15.7384,15.5058,15.5286,26541.129351885,0
+FEM.US,D,20151105,000000,15.5229,15.6406,15.5153,15.5466,31769.31054644,0
+FEM.US,D,20151106,000000,15.2542,15.3273,15.1459,15.295,46817.709601191,0
+FEM.US,D,20151109,000000,15.1621,15.1621,14.9133,14.9475,323773.34116869,0
+FEM.US,D,20151110,000000,14.8554,14.9475,14.824,14.8991,57790.149505474,0
+FEM.US,D,20151111,000000,14.9941,14.9941,14.8924,14.9551,33933.676451921,0
+FEM.US,D,20151112,000000,14.9257,14.9475,14.8088,14.8156,67485.034254844,0
+FEM.US,D,20151113,000000,14.7396,14.7396,14.5734,14.5801,98995.252824276,0
+FEM.US,D,20151116,000000,14.6199,14.8706,14.6114,14.8554,33040.546384841,0
+FEM.US,D,20151117,000000,14.9551,14.9551,14.8554,14.8782,115833.07167144,0
+FEM.US,D,20151118,000000,14.8554,15.0965,14.8554,15.0889,75014.499879313,0
+FEM.US,D,20151119,000000,15.1991,15.2304,15.1231,15.1915,180639.76894447,0
+FEM.US,D,20151120,000000,15.3577,15.427,15.3273,15.3577,65187.962702603,0
+FEM.US,D,20151123,000000,15.278,15.3406,15.1991,15.2466,41076.610549717,0
+FEM.US,D,20151124,000000,15.0425,15.2067,15.0111,15.1858,116090.05720961,0
+FEM.US,D,20151125,000000,15.0889,15.0889,14.9789,15.0349,39669.5094063,0
+FEM.US,D,20151127,000000,14.824,14.824,14.6598,14.6598,14924.119163342,0
+FEM.US,D,20151130,000000,14.5962,14.6513,14.5326,14.5734,35590.390597576,0
+FEM.US,D,20151201,000000,14.6361,14.7548,14.6361,14.7301,45708.669553273,0
+FEM.US,D,20151202,000000,14.6513,14.7073,14.525,14.5801,36250.759173117,0
+FEM.US,D,20151203,000000,14.7301,14.7301,14.5079,14.5411,221428.85059288,0
+FEM.US,D,20151204,000000,14.486,14.6019,14.4224,14.5734,134331.81754194,0
+FEM.US,D,20151207,000000,14.4472,14.4614,14.3607,14.392,170182.35333594,0
+FEM.US,D,20151208,000000,14.1243,14.1983,14.0654,14.1945,75581.131926588,0
+FEM.US,D,20151209,000000,14.3047,14.3114,14.111,14.1319,55109.706084818,0
+FEM.US,D,20151210,000000,14.017,14.0484,13.8737,13.8822,51027.427617838,0
+FEM.US,D,20151211,000000,13.6552,13.6552,13.4815,13.4996,88151.305689078,0
+FEM.US,D,20151214,000000,13.6173,13.697,13.5356,13.697,82174.28548781,0
+FEM.US,D,20151215,000000,13.9534,14.056,13.9534,14.0094,56128.169262726,0
+FEM.US,D,20151216,000000,14.017,14.2905,13.9914,14.2439,106648.99834015,0
+FEM.US,D,20151217,000000,14.3446,14.3446,14.1243,14.1243,56768.526669311,0
+FEM.US,D,20151218,000000,14.056,14.149,14.0008,14.0008,84195.413552344,0
+FEM.US,D,20151221,000000,14.336,14.336,14.0388,14.1319,165840.98289196,0
+FEM.US,D,20151222,000000,14.0702,14.2506,14.0702,14.2165,121361.42040034,0
+FEM.US,D,20151223,000000,14.3427,14.4946,14.3427,14.4946,72147.636621542,0
+FEM.US,D,20151224,000000,14.5012,14.5012,14.4206,14.4699,70759.493427662,0
+FEM.US,D,20151228,000000,14.3835,14.3835,14.2971,14.3588,182731.46271005,0
+FEM.US,D,20151229,000000,14.3835,14.4215,14.3522,14.3674,158836.02053801,0
+FEM.US,D,20151230,000000,14.3028,14.3028,14.1158,14.1158,252662.07245518,0
+FEM.US,D,20151231,000000,14.0844,14.1927,14.0844,14.1148,118338.68066859,0
+FEM.US,D,20160104,000000,13.7322,13.8033,13.6515,13.7455,94623.339017147,0
+FEM.US,D,20160105,000000,13.848,13.848,13.7787,13.7939,30944.639741577,0
+FEM.US,D,20160106,000000,13.5642,13.6676,13.5556,13.5974,322400.99626609,0
+FEM.US,D,20160107,000000,13.189,13.4055,13.189,13.2042,202486.6993471,0
+FEM.US,D,20160108,000000,13.3144,13.3144,13.0771,13.0771,121247.67270311,0
+FEM.US,D,20160111,000000,13.1435,13.1435,12.8786,12.984,106842.7907132,0
+FEM.US,D,20160112,000000,13.1758,13.1758,12.9365,13.0467,465535.62170974,0
+FEM.US,D,20160113,000000,13.1958,13.1958,12.853,12.8834,46310.057841365,0
+FEM.US,D,20160114,000000,12.9347,13.0941,12.8511,13.04,57870.194181297,0
+FEM.US,D,20160115,000000,12.5463,12.5861,12.381,12.4827,55634.209355343,0
+FEM.US,D,20160119,000000,12.7153,12.7334,12.5216,12.5929,109227.2794772,0
+FEM.US,D,20160120,000000,12.3004,12.4266,12.0877,12.3498,73997.089920824,0
+FEM.US,D,20160121,000000,12.326,12.4675,12.2501,12.3498,48812.507180257,0
+FEM.US,D,20160122,000000,12.6773,12.7646,12.6707,12.7646,56150.286870518,0
+FEM.US,D,20160125,000000,12.6536,12.7001,12.5292,12.5292,95967.24699544,0
+FEM.US,D,20160126,000000,12.6431,12.758,12.6413,12.7086,48224.810744608,0
+FEM.US,D,20160127,000000,12.6859,12.8615,12.627,12.6773,27134.091884628,0
+FEM.US,D,20160128,000000,12.928,12.9593,12.8378,12.928,44622.800332567,0
+FEM.US,D,20160129,000000,13.1027,13.3685,13.1027,13.3685,76280.469620621,0
+FEM.US,D,20160201,000000,13.189,13.2366,13.1217,13.2042,69529.33314659,0
+FEM.US,D,20160202,000000,13.0143,13.0143,12.797,12.8093,104085.46227498,0
+FEM.US,D,20160203,000000,12.9365,13.2366,12.7684,13.2366,39039.684193902,0
+FEM.US,D,20160204,000000,13.2916,13.3533,13.1492,13.2214,16929.448936596,0
+FEM.US,D,20160205,000000,13.189,13.2128,13.04,13.1264,32341.208690808,0
+FEM.US,D,20160208,000000,12.9441,12.9441,12.7086,12.853,45752.904768859,0
+FEM.US,D,20160209,000000,12.5861,12.7894,12.5473,12.6621,60944.541664558,0
+FEM.US,D,20160210,000000,12.7808,12.9099,12.7334,12.7334,22872.766116464,0
+FEM.US,D,20160211,000000,12.476,12.6013,12.419,12.5605,27301.553772206,0
+FEM.US,D,20160212,000000,12.7153,12.7808,12.6317,12.7419,38317.175672656,0
+FEM.US,D,20160216,000000,13.0163,13.0467,12.9365,13.0163,40152.937119496,0
+FEM.US,D,20160217,000000,13.192,13.3933,13.189,13.3363,31056.280999962,0
+FEM.US,D,20160218,000000,13.4113,13.4141,13.2745,13.2831,35195.433315554,0
+FEM.US,D,20160219,000000,13.2366,13.3144,13.2004,13.3144,28314.75085302,0
+FEM.US,D,20160222,000000,13.4559,13.6144,13.4559,13.605,73526.300840653,0
+FEM.US,D,20160223,000000,13.4103,13.4692,13.2992,13.2992,32846.754011796,0
+FEM.US,D,20160224,000000,13.1122,13.3125,13.0163,13.2831,19173.8595179,0
+FEM.US,D,20160225,000000,13.2907,13.3685,13.1958,13.3685,94407.429036308,0
+FEM.US,D,20160226,000000,13.3751,13.3751,13.1672,13.189,18570.36479097,0
+FEM.US,D,20160229,000000,13.3068,13.4692,13.3068,13.3685,11073.548968481,0
+FEM.US,D,20160301,000000,13.5318,13.8708,13.5318,13.8708,82264.86235782,0
+FEM.US,D,20160302,000000,13.8033,13.9895,13.8033,13.9895,43666.477100364,0
+FEM.US,D,20160303,000000,13.942,14.1385,13.9116,14.1385,48636.61953733,0
+FEM.US,D,20160304,000000,14.1633,14.4206,14.1633,14.3978,62383.239390536,0
+FEM.US,D,20160307,000000,14.3,14.4358,14.3,14.3902,10842.89391578,0
+FEM.US,D,20160308,000000,14.2269,14.2497,14.1224,14.1841,16812.541581117,0
+FEM.US,D,20160309,000000,14.3342,14.375,14.2886,14.375,37893.781466329,0
+FEM.US,D,20160310,000000,14.3835,14.3835,14.1091,14.3342,16996.854979394,0
+FEM.US,D,20160311,000000,14.5487,14.6503,14.5164,14.6503,101241.76984442,0
+FEM.US,D,20160314,000000,14.5459,14.7149,14.4784,14.6589,196213.72448917,0
+FEM.US,D,20160315,000000,14.3588,14.3588,14.2325,14.3104,52842.124676302,0
+FEM.US,D,20160316,000000,14.1765,14.6019,14.1566,14.5639,29369.023491164,0
+FEM.US,D,20160317,000000,14.7035,14.9551,14.7035,14.9399,24340.953986167,0
+FEM.US,D,20160318,000000,15.0577,15.0823,14.9874,15.0425,32298.026694639,0
+FEM.US,D,20160321,000000,15.1383,15.1535,15.0889,15.1146,34246.482619282,0
+FEM.US,D,20160322,000000,14.9162,15.1307,14.9162,15.0691,82237.478652933,0
+FEM.US,D,20160323,000000,14.8497,14.8582,14.7291,14.7291,54488.30662777,0
+FEM.US,D,20160324,000000,14.5915,14.7586,14.5801,14.7396,30559.161434324,0
+FEM.US,D,20160328,000000,14.8412,14.8412,14.7291,14.808,21441.440926416,0
+FEM.US,D,20160329,000000,14.7386,15.0111,14.7007,14.9637,15110.539000457,0
+FEM.US,D,20160330,000000,15.1773,15.239,15.0605,15.0605,45332.670220788,0
+FEM.US,D,20160331,000000,15.1535,15.2314,15.0823,15.1231,103091.2231437,0
+FEM.US,D,20160401,000000,14.8858,15.1383,14.8412,15.1383,130050.48060482,0
+FEM.US,D,20160404,000000,15.0425,15.1687,14.8991,14.9333,141054.51709166,0
+FEM.US,D,20160405,000000,14.7291,14.7291,14.6265,14.6265,51739.403944896,0
+FEM.US,D,20160406,000000,14.5725,14.7291,14.5164,14.7291,38522.553459308,0
+FEM.US,D,20160407,000000,14.5801,14.5801,14.4366,14.4994,14774.562005883,0
+FEM.US,D,20160408,000000,14.7776,14.8412,14.7035,14.7386,50214.342226581,0
+FEM.US,D,20160411,000000,14.9713,15.1146,14.9713,15.0187,211783.46715618,0
+FEM.US,D,20160412,000000,15.0691,15.2552,14.9941,15.2,35480.855778028,0
+FEM.US,D,20160413,000000,15.3653,15.5067,15.3653,15.4925,147232.70220191,0
+FEM.US,D,20160414,000000,15.4279,15.4279,15.3188,15.4279,83200.121201648,0
+FEM.US,D,20160415,000000,15.2788,15.2788,15.1763,15.2238,113696.08947085,0
+FEM.US,D,20160418,000000,15.1621,15.3282,15.1231,15.2,82595.5732553,0
+FEM.US,D,20160419,000000,15.3282,15.4745,15.3282,15.4517,45511.717521971,0
+FEM.US,D,20160420,000000,15.4279,15.5229,15.2884,15.4194,103156.52274766,0
+FEM.US,D,20160421,000000,15.3045,15.3415,15.1773,15.2,41339.915404399,0
+FEM.US,D,20160422,000000,15.1307,15.3282,15.1307,15.1621,146314.29486878,0
+FEM.US,D,20160425,000000,15.1231,15.1279,15.0301,15.0965,92117.730019998,0
+FEM.US,D,20160426,000000,15.1858,15.239,15.1137,15.239,15122.124414062,0
+FEM.US,D,20160427,000000,15.2076,15.3577,15.0889,15.3339,36790.007515504,0
+FEM.US,D,20160428,000000,15.2893,15.3738,15.1915,15.2314,45758.170865953,0
+FEM.US,D,20160429,000000,15.2712,15.3045,15.1383,15.2552,39590.517949896,0
+FEM.US,D,20160502,000000,15.1687,15.1773,15.0975,15.1773,67478.714938332,0
+FEM.US,D,20160503,000000,14.8611,14.8611,14.6589,14.6674,130805.63892805,0
+FEM.US,D,20160504,000000,14.5801,14.5801,14.375,14.413,29272.127304641,0
+FEM.US,D,20160505,000000,14.5164,14.5667,14.375,14.4548,66522.391706128,0
+FEM.US,D,20160506,000000,14.3275,14.4614,14.3275,14.43,29931.442660764,0
+FEM.US,D,20160509,000000,14.3588,14.3588,14.1091,14.1794,47774.032833394,0
+FEM.US,D,20160510,000000,14.3342,14.43,14.2725,14.3978,42659.599336063,0
+FEM.US,D,20160511,000000,14.4548,14.5953,14.4462,14.5316,191001.34158589,0
+FEM.US,D,20160512,000000,14.5639,14.6076,14.3835,14.5316,28876.1168032,0
+FEM.US,D,20160513,000000,14.4206,14.4244,14.1566,14.1566,64932.030383852,0
+FEM.US,D,20160516,000000,14.3588,14.3978,14.3104,14.3674,31388.045116861,0
+FEM.US,D,20160517,000000,14.262,14.3541,14.2325,14.2886,83475.011469936,0
+FEM.US,D,20160518,000000,14.1907,14.3427,14.036,14.13,41169.293858566,0
+FEM.US,D,20160519,000000,13.981,13.981,13.8253,13.9259,22446.21225188,0
+FEM.US,D,20160520,000000,14.1044,14.1385,14.0446,14.1015,44095.137403785,0
+FEM.US,D,20160523,000000,14.0066,14.093,13.9772,14.0616,37857.972006092,0
+FEM.US,D,20160524,000000,14.1158,14.2155,14.1158,14.1927,35100.643567869,0
+FEM.US,D,20160525,000000,14.2421,14.2772,14.1633,14.1794,30429.615445821,0
+FEM.US,D,20160526,000000,14.2079,14.3104,14.1927,14.2079,101952.69295206,0
+FEM.US,D,20160527,000000,14.2439,14.2829,14.1566,14.1899,32865.711961333,0
+FEM.US,D,20160531,000000,14.3028,14.4072,14.2231,14.2819,22285.069680816,0
+FEM.US,D,20160601,000000,14.2725,14.3427,14.1861,14.3104,26006.093887173,0
+FEM.US,D,20160602,000000,14.2079,14.43,14.2079,14.3902,27636.47754736,0
+FEM.US,D,20160603,000000,14.6105,14.7842,14.5829,14.77,45960.388994348,0
+FEM.US,D,20160606,000000,14.8554,14.9076,14.77,14.8611,14017.29724382,0
+FEM.US,D,20160607,000000,15.0111,15.0425,14.9836,15.0111,42403.667017311,0
+FEM.US,D,20160608,000000,15.1146,15.2476,15.1146,15.2076,34521.37288757,0
+FEM.US,D,20160609,000000,15.0017,15.0823,14.9912,15.0605,19819.483021578,0
+FEM.US,D,20160610,000000,14.7776,14.7776,14.5715,14.6105,431534.53921503,0
+FEM.US,D,20160613,000000,14.4366,14.5402,14.3835,14.4548,57361.489202053,0
+FEM.US,D,20160614,000000,14.413,14.4614,14.2231,14.2886,29273.18052406,0
+FEM.US,D,20160615,000000,14.4927,14.5877,14.413,14.4366,23735.3528204,0
+FEM.US,D,20160616,000000,14.1633,14.43,14.093,14.3978,16067.915452078,0
+FEM.US,D,20160617,000000,14.4614,14.5563,14.3978,14.5012,16849.404260772,0
+FEM.US,D,20160620,000000,14.808,14.8858,14.7291,14.7386,27168.848125445,0
+FEM.US,D,20160621,000000,14.77,14.8924,14.712,14.8611,19618.318112602,0
+FEM.US,D,20160622,000000,14.9133,15.0111,14.8877,14.9228,9035.569393247,0
+FEM.US,D,20160623,000000,15.1061,15.3302,15.0501,15.3302,19729.959370987,0
+FEM.US,D,20160624,000000,14.3987,14.8051,14.3987,14.4794,154693.70856416,0
+FEM.US,D,20160627,000000,14.5183,14.5183,14.2069,14.3028,167426.07811713,0
+FEM.US,D,20160628,000000,14.6788,14.7491,14.5971,14.7339,51466.620115445,0
+FEM.US,D,20160629,000000,15.0093,15.1307,15.0093,15.0737,71829.564357087,0
+FEM.US,D,20160630,000000,15.2162,15.3358,15.1231,15.2324,49389.671421719,0
+FEM.US,D,20160701,000000,15.313,15.4527,15.313,15.3757,357584.84416804,0
+FEM.US,D,20160705,000000,15.2,15.2,15.1051,15.1231,95165.74701779,0
+FEM.US,D,20160706,000000,14.9456,15.1307,14.883,15.1146,37634.689489322,0
+FEM.US,D,20160707,000000,15.2,15.201,14.9456,14.9703,72254.011782833,0
+FEM.US,D,20160708,000000,15.2248,15.4383,15.2248,15.4156,33190.1035423,0
+FEM.US,D,20160711,000000,15.4963,15.6236,15.4963,15.5979,25171.944107542,0
+FEM.US,D,20160712,000000,15.7792,15.9017,15.7792,15.8343,40265.631597298,0
+FEM.US,D,20160713,000000,15.8761,15.8761,15.69,15.821,29811.375647028,0
+FEM.US,D,20160714,000000,16.048,16.1391,15.9862,16.065,49029.470380515,0
+FEM.US,D,20160715,000000,16.0242,16.047,15.9691,16.0014,19111.719572195,0
+FEM.US,D,20160718,000000,15.8913,16.048,15.8779,16.048,16965.258396832,0
+FEM.US,D,20160719,000000,15.9834,15.9834,15.8087,15.8599,17741.481108433,0
+FEM.US,D,20160720,000000,15.8599,15.9834,15.8523,15.9065,68997.457340133,0
+FEM.US,D,20160721,000000,15.9435,15.9435,15.8143,15.8675,20751.582207151,0
+FEM.US,D,20160722,000000,15.8761,16.0176,15.8523,15.9929,42884.988291669,0
+FEM.US,D,20160725,000000,15.9748,15.9748,15.7868,15.8286,33980.018106344,0
+FEM.US,D,20160726,000000,15.9159,15.9834,15.8913,15.9834,18957.949537061,0
+FEM.US,D,20160727,000000,15.9539,16.0708,15.8961,16.0014,39627.380629551,0
+FEM.US,D,20160728,000000,16.01,16.0802,15.9625,16.0802,86306.06526747,0
+FEM.US,D,20160729,000000,16.0384,16.2559,16.0384,16.2559,88276.638799906,0
+FEM.US,D,20160801,000000,16.2473,16.2473,16.0878,16.0878,73131.343558631,0
+FEM.US,D,20160802,000000,16.1685,16.1685,15.9235,16.0014,70312.928394122,0
+FEM.US,D,20160803,000000,15.9539,16.1239,15.8893,16.1192,51928.983440266,0
+FEM.US,D,20160804,000000,16.178,16.4078,16.178,16.3423,14728.220351459,0
+FEM.US,D,20160805,000000,16.461,16.5236,16.31,16.5018,29927.229783088,0
+FEM.US,D,20160808,000000,16.6205,16.6594,16.5901,16.611,22836.956656227,0
+FEM.US,D,20160809,000000,16.667,16.8227,16.667,16.723,23761.683305868,0
+FEM.US,D,20160810,000000,16.7705,16.8512,16.6603,16.667,189892.30153797,0
+FEM.US,D,20160811,000000,16.8274,16.9462,16.779,16.9404,33358.618649296,0
+FEM.US,D,20160812,000000,16.9234,16.9404,16.7866,16.835,31489.154181058,0
+FEM.US,D,20160815,000000,16.9623,17.024,16.9442,16.9765,50418.666793813,0
+FEM.US,D,20160816,000000,16.931,16.9851,16.8902,16.9148,41643.242596992,0
+FEM.US,D,20160817,000000,16.8094,16.8664,16.6433,16.8446,38917.51074133,0
+FEM.US,D,20160818,000000,16.9917,16.9917,16.8578,16.9357,58068.199432018,0
+FEM.US,D,20160819,000000,16.8189,16.9214,16.7315,16.8978,19418.206423044,0
+FEM.US,D,20160822,000000,16.7639,16.7639,16.5948,16.629,44392.145279866,0
+FEM.US,D,20160823,000000,16.6841,16.723,16.4733,16.4932,58643.257234642,0
+FEM.US,D,20160824,000000,16.4856,16.5483,16.4534,16.5018,18922.140076824,0
+FEM.US,D,20160825,000000,16.5559,16.611,16.4932,16.5796,41029.215675875,0
+FEM.US,D,20160826,000000,16.7135,16.874,16.3973,16.478,32205.343385792,0
+FEM.US,D,20160829,000000,16.5796,16.6993,16.4856,16.6917,36783.688198992,0
+FEM.US,D,20160830,000000,16.7135,16.7401,16.5948,16.6509,41119.792545886,0
+FEM.US,D,20160831,000000,16.5948,16.5948,16.4078,16.4856,21660.510565511,0
+FEM.US,D,20160901,000000,16.4391,16.5483,16.4211,16.5483,24091.34098393,0
+FEM.US,D,20160902,000000,16.7639,16.8578,16.667,16.8189,150242.80330062,0
+FEM.US,D,20160906,000000,16.931,17.1769,16.9234,17.1293,38591.012721525,0
+FEM.US,D,20160907,000000,17.0733,17.1597,17.0193,17.0657,42576.395001983,0
+FEM.US,D,20160908,000000,17.1683,17.1683,16.9993,17.0867,94481.154395619,0
+FEM.US,D,20160909,000000,16.8028,16.8094,16.5236,16.5236,27466.909220946,0
+FEM.US,D,20160912,000000,16.3584,16.6841,16.3185,16.6433,35569.326209202,0
+FEM.US,D,20160913,000000,16.3841,16.4391,16.065,16.178,18594.588837601,0
+FEM.US,D,20160914,000000,16.3185,16.4534,16.2407,16.2948,41881.270185624,0
+FEM.US,D,20160915,000000,16.3508,16.5872,16.3033,16.5644,176561.70335517,0
+FEM.US,D,20160916,000000,16.3584,16.3907,16.2312,16.3679,67876.83187861,0
+FEM.US,D,20160919,000000,16.5948,16.6509,16.4932,16.5407,26511.639208161,0
+FEM.US,D,20160920,000000,16.5483,16.6357,16.5236,16.5825,78345.832900742,0
+FEM.US,D,20160921,000000,16.7382,17.0107,16.6395,17.0107,127800.80392643,0
+FEM.US,D,20160922,000000,17.1559,17.1635,16.9784,17.0601,58079.784845624,0
+FEM.US,D,20160923,000000,16.9243,16.9462,16.7781,16.8028,59499.524622066,0
+FEM.US,D,20160926,000000,16.6072,16.6072,16.5284,16.5398,71543.088675193,0
+FEM.US,D,20160927,000000,16.6337,16.7382,16.5226,16.7382,98487.60106445,0
+FEM.US,D,20160928,000000,16.8094,16.9158,16.5844,16.9158,86340.821508288,0
+FEM.US,D,20160929,000000,16.8426,16.873,16.5568,16.5844,27037.195698105,0
+FEM.US,D,20160930,000000,16.7477,16.7477,16.5521,16.6737,30740.315174345,0
+FEM.US,D,20161003,000000,16.7297,16.8826,16.6813,16.8578,734667.93943495,0
+FEM.US,D,20161004,000000,16.7695,16.7942,16.553,16.5768,27998.785027402,0
+FEM.US,D,20161005,000000,16.7952,16.9044,16.7477,16.8578,188674.77988993,0
+FEM.US,D,20161006,000000,16.7952,16.874,16.6907,16.8692,181245.37011024,0
+FEM.US,D,20161007,000000,16.9158,16.9158,16.6451,16.7211,59439.491115198,0
+FEM.US,D,20161010,000000,16.8826,16.9319,16.8274,16.8958,48081.572903662,0
+FEM.US,D,20161011,000000,16.6489,16.7135,16.5218,16.6015,143244.1602632,0
+FEM.US,D,20161012,000000,16.5521,16.6575,16.496,16.5806,14924.119163342,0
+FEM.US,D,20161013,000000,16.4894,16.6337,16.3935,16.5445,84143.805800827,0
+FEM.US,D,20161014,000000,16.7211,16.7325,16.5046,16.5844,121444.62473442,0
+FEM.US,D,20161017,000000,16.5521,16.5521,16.4809,16.536,15846.739374145,0
+FEM.US,D,20161018,000000,16.7857,16.8522,16.7563,16.8265,22880.138652396,0
+FEM.US,D,20161019,000000,16.8826,16.9784,16.8826,16.9462,16772.519243205,0
+FEM.US,D,20161020,000000,16.9062,16.9813,16.874,16.8978,34990.055528902,0
+FEM.US,D,20161021,000000,16.8578,16.93,16.8446,16.93,10657.527298085,0
+FEM.US,D,20161024,000000,17.0421,17.1151,16.986,17.0981,15400.174340606,0
+FEM.US,D,20161025,000000,17.0421,17.155,17.0421,17.1151,59610.112661032,0
+FEM.US,D,20161026,000000,16.987,17.005,16.8826,16.9462,32502.351261872,0
+FEM.US,D,20161027,000000,16.9927,16.9927,16.835,16.835,37270.275570443,0
+FEM.US,D,20161028,000000,16.891,16.8978,16.7041,16.7306,66479.209709961,0
+FEM.US,D,20161031,000000,16.7952,16.874,16.7952,16.8028,17848.909489143,0
+FEM.US,D,20161101,000000,16.9784,16.9784,16.592,16.7477,42289.919320089,0
+FEM.US,D,20161102,000000,16.6973,16.6973,16.4818,16.5445,27120.400032185,0
+FEM.US,D,20161103,000000,16.6489,16.6489,16.4334,16.4552,80820.898534748,0
+FEM.US,D,20161104,000000,16.3527,16.4011,16.2312,16.2407,34956.352507503,0
+FEM.US,D,20161107,000000,16.6973,16.8265,16.6821,16.8265,50932.637870152,0
+FEM.US,D,20161108,000000,16.6575,16.9395,16.6575,16.8578,18887.383836006,0
+FEM.US,D,20161109,000000,16.6641,16.8246,16.5122,16.5749,317161.22965794,0
+FEM.US,D,20161110,000000,16.5445,16.5445,16.1268,16.1552,72507.837662746,0
+FEM.US,D,20161111,000000,15.9976,15.9976,15.6406,15.8552,267306.03525315,0
+FEM.US,D,20161114,000000,15.7403,15.7508,15.5286,15.71,305043.9402455,0
+FEM.US,D,20161115,000000,15.6862,15.99,15.6862,15.9805,124317.80730869,0
+FEM.US,D,20161116,000000,15.8153,15.8153,15.6776,15.7536,33532.399853386,0
+FEM.US,D,20161117,000000,15.934,15.9653,15.8467,15.8893,228217.90296598,0
+FEM.US,D,20161118,000000,16.0062,16.0204,15.8153,15.9255,44115.148572741,0
+FEM.US,D,20161121,000000,16.0774,16.1429,16.0214,16.1172,22605.248384108,0
+FEM.US,D,20161122,000000,16.3698,16.3698,16.16,16.2407,131014.17637295,0
+FEM.US,D,20161123,000000,16.0774,16.16,16.0204,16.16,70106.497388052,0
+FEM.US,D,20161125,000000,16.2131,16.2245,16.1771,16.1913,33086.888039265,0
+FEM.US,D,20161128,000000,16.2881,16.3527,16.2483,16.2957,56217.692913317,0
+FEM.US,D,20161129,000000,16.2227,16.3603,16.2227,16.2957,34977.416895878,0
+FEM.US,D,20161130,000000,16.3442,16.4239,16.3043,16.3109,32592.928131882,0
+FEM.US,D,20161201,000000,16.2957,16.2957,16.0774,16.0774,46385.889639514,0
+FEM.US,D,20161202,000000,16.1116,16.1799,16.0936,16.1286,16086.873401615,0
+FEM.US,D,20161205,000000,16.1258,16.2805,16.1258,16.2473,31818.811859119,0
+FEM.US,D,20161206,000000,16.3109,16.4173,16.2425,16.3774,102724.70278599,0
+FEM.US,D,20161207,000000,16.4809,16.6575,16.4429,16.6575,33541.878828155,0
+FEM.US,D,20161208,000000,16.6489,16.6737,16.5692,16.6651,41394.682814173,0
+FEM.US,D,20161209,000000,16.6072,16.6167,16.5445,16.592,40674.280731765,0
+FEM.US,D,20161212,000000,16.5112,16.5112,16.3698,16.4724,165576.62481785,0
+FEM.US,D,20161213,000000,16.592,16.6737,16.5112,16.6575,81824.616640793,0
+FEM.US,D,20161214,000000,16.4239,16.4638,16.0774,16.0774,70447.740479719,0
+FEM.US,D,20161215,000000,16.104,16.2881,16.104,16.2473,94431.653082938,0
+FEM.US,D,20161216,000000,16.2711,16.2711,16.0944,16.104,55094.961012955,0
+FEM.US,D,20161219,000000,16.1134,16.1344,16.0024,16.0214,41894.962038067,0
+FEM.US,D,20161220,000000,16.16,16.16,16.0156,16.0366,105839.07260716,0
+FEM.US,D,20161221,000000,16.1134,16.1277,15.9691,15.9691,29833.493254821,0
+FEM.US,D,20161222,000000,16.0176,16.0176,15.803,15.8809,59893.42868467,0
+FEM.US,D,20161223,000000,15.8505,15.9644,15.8505,15.9625,29019.354644147,0
+FEM.US,D,20161227,000000,16.0252,16.1391,16.0252,16.1134,58186.160006915,0
+FEM.US,D,20161228,000000,16.3005,16.3005,16.1429,16.1429,170829.03005904,0
+FEM.US,D,20161229,000000,16.3071,16.4524,16.2759,16.4438,97708.218694593,0
+FEM.US,D,20161230,000000,16.4135,16.4372,16.3233,16.3233,80775.610099743,0
+FEM.US,D,20170103,000000,16.7011,16.7011,16.46,16.5483,627622.93059336,0
+FEM.US,D,20170104,000000,16.7079,16.7429,16.6442,16.7079,117642.50263281,0
+FEM.US,D,20170105,000000,16.8948,16.9442,16.8075,16.8702,79054.649569544,0
+FEM.US,D,20170106,000000,16.8066,16.8484,16.7591,16.8227,79591.791473095,0
+FEM.US,D,20170109,000000,16.8227,16.8702,16.7515,16.7743,86041.707193371,0
+FEM.US,D,20170110,000000,16.9366,17.0468,16.9319,16.9746,188509.42444119,0
+FEM.US,D,20170111,000000,16.95,17.1465,16.8227,17.1028,47594.98553221,0
+FEM.US,D,20170112,000000,17.1854,17.2718,17.1854,17.2718,73989.717384893,0
+FEM.US,D,20170113,000000,17.0857,17.2025,17.0857,17.1597,28392.689090005,0
+FEM.US,D,20170117,000000,17.2386,17.268,17.1597,17.231,40765.910821193,0
+FEM.US,D,20170118,000000,17.2386,17.3525,17.1939,17.231,68152.775366316,0
+FEM.US,D,20170119,000000,17.2547,17.2547,17.1285,17.2063,25815.461172383,0
+FEM.US,D,20170120,000000,17.2632,17.2718,17.1673,17.2718,26228.323184524,0
+FEM.US,D,20170123,000000,17.3525,17.5367,17.3525,17.5367,35840.003599814,0
+FEM.US,D,20170124,000000,17.5709,17.6678,17.4987,17.6193,61621.761750798,0
+FEM.US,D,20170125,000000,17.683,17.7646,17.683,17.7646,131807.25059525,0
+FEM.US,D,20170126,000000,17.7475,17.8044,17.6906,17.756,171702.14895716,0
+FEM.US,D,20170127,000000,17.813,17.8757,17.7921,17.8614,54504.10491905,0
+FEM.US,D,20170130,000000,17.7712,17.7712,17.6782,17.7646,63024.650016541,0
+FEM.US,D,20170131,000000,17.756,17.756,17.6269,17.6906,151441.36699913,0
+FEM.US,D,20170201,000000,17.7874,17.7874,17.6754,17.756,179882.50418241,0
+FEM.US,D,20170202,000000,17.813,17.8614,17.7152,17.8196,81279.048981893,0
+FEM.US,D,20170203,000000,17.9221,17.9535,17.8443,17.8994,36647.822893976,0
+FEM.US,D,20170206,000000,17.8424,17.9221,17.8358,17.8681,109513.75515909,0
+FEM.US,D,20170207,000000,17.9479,17.9479,17.8272,17.8538,53634.145679183,0
+FEM.US,D,20170208,000000,18.0437,18.0902,17.9867,18.0836,82057.378132331,0
+FEM.US,D,20170209,000000,18.208,18.208,18.1406,18.1852,76573.264619027,0
+FEM.US,D,20170210,000000,18.2175,18.3457,18.17,18.3399,250683.07316739,0
+FEM.US,D,20170213,000000,18.4776,18.527,18.414,18.489,185976.43173915,0
+FEM.US,D,20170214,000000,18.5336,18.5336,18.3247,18.5194,60450.581757175,0
+FEM.US,D,20170215,000000,18.4624,18.5982,18.4349,18.5896,74611.116841941,0
+FEM.US,D,20170216,000000,18.6238,18.6238,18.4624,18.4624,57891.258569672,0
+FEM.US,D,20170217,000000,18.3163,18.3315,18.2583,18.3315,79489.629189478,0
+FEM.US,D,20170221,000000,18.5023,18.565,18.4738,18.5336,86012.217049645,0
+FEM.US,D,20170222,000000,18.5564,18.5963,18.4624,18.565,59897.641562344,0
+FEM.US,D,20170223,000000,18.7349,18.7349,18.5194,18.5318,76680.692999737,0
+FEM.US,D,20170224,000000,18.3323,18.3323,18.2184,18.2507,39244.008761135,0
+FEM.US,D,20170227,000000,18.1814,18.2754,18.1567,18.1634,41830.715653525,0
+FEM.US,D,20170228,000000,18.1567,18.1814,18.0352,18.0836,49322.26537892,0
+FEM.US,D,20170301,000000,18.2991,18.4216,18.2631,18.3903,230045.23865747,0
+FEM.US,D,20170302,000000,18.2014,18.2014,18.0039,18.0266,65962.078975367,0
+FEM.US,D,20170303,000000,18.1814,18.3125,18.131,18.2583,46291.099891828,0
+FEM.US,D,20170306,000000,18.2507,18.2859,18.1634,18.208,64108.41279841,0
+FEM.US,D,20170307,000000,18.2849,18.2849,18.1567,18.1634,56206.107499711,0
+FEM.US,D,20170308,000000,18.1634,18.1634,17.9411,17.9411,121919.62669226,0
+FEM.US,D,20170309,000000,17.8994,17.8994,17.6868,17.756,174522.67056051,0
+FEM.US,D,20170310,000000,17.9479,17.9563,17.8842,17.9317,232317.03294366,0
+FEM.US,D,20170313,000000,18.1976,18.3077,18.0988,18.2849,53390.851993457,0
+FEM.US,D,20170314,000000,18.2355,18.2355,18.0988,18.1567,33980.018106344,0
+FEM.US,D,20170315,000000,18.2583,18.7112,18.2412,18.6789,181777.24591669,0
+FEM.US,D,20170316,000000,18.8081,18.8157,18.7587,18.7767,69306.050629821,0
+FEM.US,D,20170317,000000,18.7653,18.7995,18.6466,18.7045,152174.40771457,0
+FEM.US,D,20170320,000000,18.7045,18.9134,18.6818,18.8489,227297.38919401,0
+FEM.US,D,20170321,000000,18.8888,19.0179,18.5498,18.5498,98395.970975022,0
+FEM.US,D,20170322,000000,18.5099,18.79,18.5099,18.7255,212929.36988376,0
+FEM.US,D,20170323,000000,18.7407,18.7919,18.6931,18.7407,144055.13921562,0
+FEM.US,D,20170324,000000,18.7777,18.8204,18.7235,18.8014,54498.838821957,0
+FEM.US,D,20170327,000000,18.5612,18.6495,18.4188,18.6324,195222.64501614,0
+FEM.US,D,20170328,000000,18.5858,18.7007,18.5536,18.62,85346.582377012,0
+FEM.US,D,20170329,000000,18.5536,18.6305,18.5318,18.6115,96483.324510616,0
+FEM.US,D,20170330,000000,18.602,18.6438,18.5146,18.5374,82340.694155968,0
+FEM.US,D,20170331,000000,18.5061,18.546,18.4321,18.4415,90081.856883602,0
+FEM.US,D,20170403,000000,18.5232,18.6931,18.5232,18.6504,871652.81669267,0
+FEM.US,D,20170404,000000,18.6504,18.7871,18.64,18.7625,710720.8895114,0
+FEM.US,D,20170405,000000,18.7871,18.8669,18.6115,18.6438,155947.03967245,0
+FEM.US,D,20170406,000000,18.6362,18.6666,18.5374,18.5612,285085.43226065,0
+FEM.US,D,20170407,000000,18.5061,18.5858,18.4624,18.4767,96295.851454083,0
+FEM.US,D,20170410,000000,18.4349,18.4349,18.3039,18.3361,65978.930486066,0
+FEM.US,D,20170411,000000,18.4188,18.4415,18.2678,18.4093,291668.05362768,0
+FEM.US,D,20170412,000000,18.3609,18.3609,18.2507,18.3523,86749.470642753,0
+FEM.US,D,20170413,000000,18.3779,18.3865,18.2469,18.2469,61914.556749203,0
+FEM.US,D,20170417,000000,18.3523,18.4017,18.3305,18.3609,52520.89275359,0
+FEM.US,D,20170418,000000,18.1918,18.1918,18.0295,18.0712,178576.51210318,0
+FEM.US,D,20170419,000000,18.1026,18.1168,17.9441,17.9545,681726.8121333,0
+FEM.US,D,20170420,000000,18.0636,18.1434,18.0152,18.1168,949266.66209739,0
+FEM.US,D,20170421,000000,18.1672,18.1672,18.0674,18.1254,569783.2797752,0
+FEM.US,D,20170424,000000,18.3209,18.3209,18.2317,18.2555,54204.990604132,0
+FEM.US,D,20170425,000000,18.4415,18.4805,18.2953,18.4415,126640.15612699,0
+FEM.US,D,20170426,000000,18.3437,18.4292,18.3305,18.3779,65271.167036682,0
+FEM.US,D,20170427,000000,18.3039,18.3039,18.2004,18.2555,130742.44576292,0
+FEM.US,D,20170428,000000,18.3779,18.3779,18.2469,18.3209,70100.178071539,0
+FEM.US,D,20170501,000000,18.3361,18.4805,18.3361,18.4188,157749.09809789,0
+FEM.US,D,20170502,000000,18.4653,18.489,18.4093,18.4653,62133.626388299,0
+FEM.US,D,20170503,000000,18.3523,18.4339,18.3219,18.3437,104231.85977418,0
+FEM.US,D,20170504,000000,18.1672,18.1672,17.9259,17.9593,74077.134596648,0
+FEM.US,D,20170505,000000,17.9259,18.0057,17.9079,17.982,149524.50765705,0
+FEM.US,D,20170508,000000,17.9441,17.9753,17.8377,17.8557,122084.98214099,0
+FEM.US,D,20170509,000000,18.0788,18.1576,18.0361,18.0646,77272.602313061,0
+FEM.US,D,20170510,000000,18.1918,18.2194,18.1168,18.1918,138548.90809451,0
+FEM.US,D,20170511,000000,18.1985,18.1985,18.0855,18.1672,176398.45434526,0
+FEM.US,D,20170512,000000,18.1814,18.2469,18.152,18.2308,191285.71082895,0
+FEM.US,D,20170515,000000,18.3523,18.4188,18.3163,18.3931,47483.344273826,0
+FEM.US,D,20170516,000000,18.4501,18.4738,18.3931,18.4415,207432.61773742,0
+FEM.US,D,20170517,000000,18.3437,18.3437,18.1434,18.1766,316737.83545161,0
+FEM.US,D,20170518,000000,17.7086,17.9079,17.643,17.8073,79909.86373755,0
+FEM.US,D,20170519,000000,18.038,18.2042,18.038,18.1586,177785.54431972,0
+FEM.US,D,20170522,000000,18.1168,18.2127,18.1168,18.1719,37425.098824996,0
+FEM.US,D,20170523,000000,18.1985,18.1985,18.1092,18.1918,104363.51220153,0
+FEM.US,D,20170524,000000,18.3437,18.3922,18.2953,18.3523,78117.284286879,0
+FEM.US,D,20170525,000000,18.5232,18.5318,18.4017,18.4349,64979.425257695,0
+FEM.US,D,20170526,000000,18.4805,18.5318,18.4577,18.5204,58139.818352491,0
+FEM.US,D,20170530,000000,18.5706,18.7197,18.5706,18.6761,73393.595193894,0
+FEM.US,D,20170531,000000,18.5706,18.5906,18.4738,18.5146,217998.51494608,0
+FEM.US,D,20170601,000000,18.546,18.6438,18.5146,18.5944,100708.84081854,0
+FEM.US,D,20170602,000000,18.678,18.7083,18.602,18.7007,104337.18171605,0
+FEM.US,D,20170605,000000,18.7777,18.7871,18.7226,18.7483,97003.614903467,0
+FEM.US,D,20170606,000000,18.7777,18.8812,18.7407,18.8527,98997.359263114,0
+FEM.US,D,20170607,000000,18.8289,18.8954,18.7559,18.8451,83727.78413043,0
+FEM.US,D,20170608,000000,18.9352,18.9628,18.866,18.9106,61542.770294393,0
+FEM.US,D,20170609,000000,18.8944,18.8944,18.7407,18.7701,97194.247618255,0
+FEM.US,D,20170612,000000,18.8052,18.8052,18.715,18.7701,85391.870812017,0
+FEM.US,D,20170613,000000,18.9648,18.9828,18.9268,18.9742,109090.36095277,0
+FEM.US,D,20170614,000000,18.9648,18.9648,18.7311,18.7777,73117.651706188,0
+FEM.US,D,20170615,000000,18.6504,18.6504,18.5232,18.6296,83532.938537966,0
+FEM.US,D,20170616,000000,18.546,18.602,18.5318,18.5536,34879.467489936,0
+FEM.US,D,20170619,000000,18.6837,18.7777,18.6837,18.7235,66003.154532696,0
+FEM.US,D,20170620,000000,18.7007,18.7007,18.489,18.5308,49136.898761225,0
+FEM.US,D,20170621,000000,18.6837,18.7007,18.5536,18.5536,85629.898400648,0
+FEM.US,D,20170622,000000,18.6428,18.6998,18.5925,18.5925,63233.187461448,0
+FEM.US,D,20170623,000000,18.5925,18.7302,18.5925,18.6656,61211.006177495,0
+FEM.US,D,20170626,000000,18.8954,18.9362,18.8204,18.9116,54557.819109405,0
+FEM.US,D,20170627,000000,18.7777,18.8859,18.6922,18.6922,231063.70183538,0
+FEM.US,D,20170628,000000,18.8052,18.94,18.8052,18.902,66422.335861349,0
+FEM.US,D,20170629,000000,18.902,18.9496,18.6922,18.8375,129533.34987023,0
+FEM.US,D,20170630,000000,19.0872,19.0872,18.9496,18.9942,92639.073632267,0
+FEM.US,D,20170703,000000,19.1527,19.2021,19.1365,19.1603,165832.5571366,0
+FEM.US,D,20170705,000000,19.241,19.241,19.0008,19.1527,221018.09501957,0
+FEM.US,D,20170706,000000,19.1527,19.1955,19.1129,19.1318,75847.596439525,0
+FEM.US,D,20170707,000000,19.241,19.241,19.1053,19.1213,140940.76939444,0
+FEM.US,D,20170710,000000,19.1859,19.3188,19.1697,19.2999,84877.899735679,0
+FEM.US,D,20170711,000000,19.4452,19.5259,19.3986,19.4774,90984.46592545,0
+FEM.US,D,20170712,000000,19.7138,19.8676,19.7044,19.8448,79877.213935569,0
+FEM.US,D,20170713,000000,19.8923,19.974,19.8544,19.974,118059.57752263,0
+FEM.US,D,20170714,000000,20.1041,20.2256,20.1041,20.2076,100981.62464799,0
+FEM.US,D,20170717,000000,20.2018,20.2256,20.1468,20.2256,154404.07322402,0
+FEM.US,D,20170718,000000,20.1041,20.2503,20.1041,20.2351,90253.531648854,0
+FEM.US,D,20170719,000000,20.5912,20.5912,20.4763,20.5171,150542.97083496,0
+FEM.US,D,20170720,000000,20.6158,20.6158,20.5,20.6064,276604.90950108,0
+FEM.US,D,20170721,000000,20.6064,20.6234,20.4535,20.5076,128082.01351122,0
+FEM.US,D,20170724,000000,20.5,20.5171,20.4117,20.4763,118382.91588417,0
+FEM.US,D,20170725,000000,20.4829,20.4933,20.3947,20.4117,79731.869655785,0
+FEM.US,D,20170726,000000,20.5418,20.7193,20.5256,20.688,232446.57893216,0
+FEM.US,D,20170727,000000,20.8503,20.8503,20.5731,20.7193,204834.32543144,0
+FEM.US,D,20170728,000000,20.5912,20.6709,20.5816,20.631,98478.122089682,0
+FEM.US,D,20170731,000000,20.7763,20.7763,20.6956,20.7668,310208.92827493,0
+FEM.US,D,20170801,000000,20.7763,20.7763,20.688,20.688,396246.42259062,0
+FEM.US,D,20170802,000000,20.688,20.7269,20.5959,20.7193,105794.83739157,0
+FEM.US,D,20170803,000000,20.6709,20.6956,20.5816,20.6794,126532.72774627,0
+FEM.US,D,20170804,000000,20.7839,20.8427,20.7108,20.8361,111386.37928559,0
+FEM.US,D,20170807,000000,20.9092,21.0042,20.9092,20.988,76336.290249814,0
+FEM.US,D,20170808,000000,21.1419,21.2159,21.0516,21.0868,87182.34382385,0
+FEM.US,D,20170809,000000,21.0364,21.0431,20.9472,21.0431,77457.968930757,0
+FEM.US,D,20170810,000000,20.8171,20.8171,20.4915,20.4915,56554.723127309,0
+FEM.US,D,20170811,000000,20.4449,20.4915,20.3899,20.3955,76946.104293256,0
+FEM.US,D,20170814,000000,20.6396,20.7193,20.6234,20.6444,41093.462060417,0
+FEM.US,D,20170815,000000,20.4763,20.5418,20.4355,20.5256,77506.417024018,0
+FEM.US,D,20170816,000000,20.631,20.7953,20.631,20.7953,123163.47882578,0
+FEM.US,D,20170817,000000,20.688,20.7469,20.5171,20.5171,71107.055835841,0
+FEM.US,D,20170818,000000,20.555,20.6956,20.4829,20.6396,58196.692201102,0
+FEM.US,D,20170821,000000,20.8171,20.9168,20.7934,20.8931,148661.92095312,0
+FEM.US,D,20170822,000000,21.0128,21.1495,21.0128,21.12,94303.160313854,0
+FEM.US,D,20170823,000000,21.0944,21.2387,21.0516,21.1276,134730.98770164,0
+FEM.US,D,20170824,000000,21.2387,21.3298,21.2093,21.2643,183532.96268771,0
+FEM.US,D,20170825,000000,21.4115,21.4827,21.3621,21.46,137117.58290447,0
+FEM.US,D,20170828,000000,21.5169,21.5169,21.42,21.4514,122591.58068141,0
+FEM.US,D,20170829,000000,21.3536,21.5074,21.3536,21.4922,104967.00692845,0
+FEM.US,D,20170830,000000,21.5169,21.5815,21.5169,21.5311,118724.15897584,0
+FEM.US,D,20170831,000000,21.6783,21.6935,21.6223,21.6641,100397.0878706,0
+FEM.US,D,20170901,000000,21.8312,21.873,21.7609,21.8502,313064.20611909,0
+FEM.US,D,20170905,000000,21.8226,21.8312,21.6043,21.7343,120776.88362294,0
+FEM.US,D,20170906,000000,21.8226,21.8806,21.7998,21.8578,187021.22540252,0
+FEM.US,D,20170907,000000,22.0021,22.0941,21.9565,22.0837,185573.04870178,0
+FEM.US,D,20170908,000000,22.0372,22.1084,21.873,21.9479,125000.29349204,0
+FEM.US,D,20170911,000000,22.2812,22.3942,22.2214,22.3458,204558.38194372,0
+FEM.US,D,20170912,000000,22.5157,22.5157,22.3942,22.4275,106003.37483648,0
+FEM.US,D,20170913,000000,22.4435,22.4739,22.3781,22.4027,307194.61429853,0
+FEM.US,D,20170914,000000,22.4103,22.5793,22.4103,22.5793,72440.431619948,0
+FEM.US,D,20170915,000000,22.6952,22.849,22.6182,22.8072,109551.67105816,0
+FEM.US,D,20170918,000000,22.961,23.0266,22.8633,22.8899,396803.57566313,0
+FEM.US,D,20170919,000000,23,23.0494,22.8803,22.961,144701.81593872,0
+FEM.US,D,20170920,000000,23.1747,23.2212,22.8965,23.1082,214302.76800577,0
+FEM.US,D,20170921,000000,23.2212,23.2212,23.0578,23.092,126471.64101999,0
+FEM.US,D,20170922,000000,22.8603,22.8603,22.7379,22.7787,92358.917266887,0
+FEM.US,D,20170925,000000,22.2233,22.2318,21.9527,22.0439,243924.56415744,0
+FEM.US,D,20170926,000000,22.1151,22.1492,21.9925,22.0277,114547.09076118,0
+FEM.US,D,20170927,000000,22.0932,22.1625,22.0106,22.0685,409411.66532469,0
+FEM.US,D,20170928,000000,22.0106,22.1151,21.984,22.0685,76818.66474359,0
+FEM.US,D,20170929,000000,22.3553,22.4465,22.2404,22.4047,188735.86661621,0
+FEM.US,D,20171002,000000,22.4217,22.5195,22.3714,22.4625,217782.60496525,0
+FEM.US,D,20171003,000000,22.7084,22.8291,22.6914,22.8119,247216.92806036,0
+FEM.US,D,20171004,000000,22.999,23.0674,22.981,22.9962,214979.98809202,0
+FEM.US,D,20171005,000000,23.075,23.3029,23.075,23.1832,74284.618822136,0
+FEM.US,D,20171006,000000,23.0332,23.1329,23.0208,23.0798,132912.0777655,0
+FEM.US,D,20171009,000000,22.9259,22.9421,22.8044,22.8955,107358.86822838,0
+FEM.US,D,20171010,000000,23.0484,23.1832,23.0256,23.1158,235420.87057064,0
+FEM.US,D,20171011,000000,22.9259,22.999,22.9031,22.9772,91099.26684209,0
+FEM.US,D,20171012,000000,23.0674,23.0836,23.0085,23.0332,87480.404919349,0
+FEM.US,D,20171013,000000,23.1747,23.1832,23.1082,23.1082,112736.60658039,0
+FEM.US,D,20171016,000000,23.1329,23.1908,23.0256,23.0484,67526.109812174,0
+FEM.US,D,20171017,000000,22.9421,22.9506,22.7968,22.8329,93980.875171724,0
+FEM.US,D,20171018,000000,22.9914,23.0104,22.8955,22.9117,102164.39005522,0
+FEM.US,D,20171019,000000,22.6182,22.6572,22.5357,22.6486,67360.754363434,0
+FEM.US,D,20171020,000000,22.8044,22.8044,22.7142,22.7787,98278.010400125,0
+FEM.US,D,20171023,000000,22.7702,22.7702,22.5746,22.5746,114375.41599593,0
+FEM.US,D,20171024,000000,22.641,22.7,22.567,22.641,152163.87552038,0
+FEM.US,D,20171025,000000,22.7142,22.7787,22.4939,22.5936,163713.47966613,0
+FEM.US,D,20171026,000000,22.7084,22.7084,22.4625,22.4692,145015.67532549,0
+FEM.US,D,20171027,000000,22.3553,22.4844,22.248,22.4531,146267.95321436,0
+FEM.US,D,20171030,000000,22.3382,22.3553,22.2138,22.2632,110568.02779724,0
+FEM.US,D,20171031,000000,22.4293,22.4293,22.2822,22.3971,145014.62210608,0
+FEM.US,D,20171101,000000,22.5746,22.5746,22.3971,22.4047,136160.20645285,0
+FEM.US,D,20171102,000000,22.4047,22.4987,22.3714,22.4987,243089.36115838,0
+FEM.US,D,20171103,000000,22.2964,22.2964,22.0685,22.191,216846.29290199,0
+FEM.US,D,20171106,000000,22.2964,22.4217,22.2907,22.3714,170604.69432285,0
+FEM.US,D,20171107,000000,22.4217,22.4293,22.248,22.2822,117309.6852965,0
+FEM.US,D,20171108,000000,22.3799,22.3971,22.2822,22.3714,92276.766152226,0
+FEM.US,D,20171109,000000,22.3144,22.3382,22.1597,22.2907,116689.33905887,0
+FEM.US,D,20171110,000000,22.2318,22.2404,22.0609,22.134,481346.55162365,0
+FEM.US,D,20171113,000000,22.0182,22.1245,22.0106,22.1084,90198.76423908,0
+FEM.US,D,20171114,000000,22.1084,22.1131,21.946,22.0011,103539.89461608,0
+FEM.US,D,20171115,000000,21.758,21.758,21.5947,21.6897,125282.55629625,0
+FEM.US,D,20171116,000000,21.9118,22.0932,21.9118,22.0277,104474.10024048,0
+FEM.US,D,20171117,000000,21.8948,22.0021,21.8548,21.9555,83563.481901108,0
+FEM.US,D,20171120,000000,21.871,21.9925,21.8548,21.9698,145308.47032389,0
+FEM.US,D,20171121,000000,22.1597,22.2632,22.1597,22.2062,125870.25273189,0
+FEM.US,D,20171122,000000,22.3382,22.4531,22.3344,22.4465,123988.14963064,0
+FEM.US,D,20171124,000000,22.3477,22.3799,22.3344,22.3553,60983.510783051,0
+FEM.US,D,20171127,000000,22.191,22.2034,22.0932,22.1245,91482.638710507,0
+FEM.US,D,20171128,000000,22.1673,22.2822,22.1151,22.2566,87522.533696098,0
+FEM.US,D,20171129,000000,22.2233,22.2233,22.0182,22.0761,194406.39996663,0
+FEM.US,D,20171130,000000,22.0523,22.0523,21.8862,21.9194,104913.29273809,0
+FEM.US,D,20171201,000000,21.8862,21.9033,21.6603,21.796,138355.11572147,0
+FEM.US,D,20171204,000000,22.0277,22.0932,21.928,21.9641,84538.763082849,0
+FEM.US,D,20171205,000000,21.9774,22.0761,21.9299,22.0011,66618.234673233,0
+FEM.US,D,20171206,000000,21.6251,21.6423,21.5102,21.6175,111423.24196524,0
+FEM.US,D,20171207,000000,21.4618,21.6109,21.4068,21.5425,71788.488799756,0
+FEM.US,D,20171208,000000,21.8862,21.9774,21.8284,21.9375,93208.865337798,0
+FEM.US,D,20171211,000000,22.0106,22.0961,22.0021,22.0837,60249.416848199,0
+FEM.US,D,20171212,000000,21.8548,22.0182,21.8548,21.8634,78874.549048943,0
+FEM.US,D,20171213,000000,22.0609,22.191,22.0363,22.1597,59863.938540945,0
+FEM.US,D,20171214,000000,22.1151,22.1616,22.0439,22.0439,375108.3088568,0
+FEM.US,D,20171215,000000,22.0609,22.1151,21.984,22.0609,110731.27680713,0
+FEM.US,D,20171218,000000,22.1844,22.2566,22.1844,22.2186,245111.54244234,0
+FEM.US,D,20171219,000000,22.248,22.248,22.0363,22.0761,264654.0287568,0
+FEM.US,D,20171220,000000,22.1597,22.2318,22.134,22.134,97229.003859073,0
+FEM.US,D,20171221,000000,22.3401,22.4483,22.3401,22.4075,160928.76752302,0
+FEM.US,D,20171222,000000,22.4967,22.5603,22.4161,22.5299,82081.602178962,0
+FEM.US,D,20171226,000000,22.5879,22.6306,22.5423,22.6306,50874.710802122,0
+FEM.US,D,20171227,000000,22.718,22.7673,22.6962,22.7426,72846.974315575,0
+FEM.US,D,20171228,000000,23.0152,23.0152,22.9088,22.9572,108352.05414023,0
+FEM.US,D,20171229,000000,23.132,23.1405,23.0237,23.0237,96157.87971023,0
+FEM.US,D,20180102,000000,23.5687,23.5772,23.3361,23.4367,773552.80037431,0
+FEM.US,D,20180103,000000,23.5108,23.6845,23.5108,23.6361,204324.56723277,0
+FEM.US,D,20180104,000000,23.7671,23.9162,23.6845,23.8991,613261.23059962,0
+FEM.US,D,20180105,000000,24.014,24.1203,23.9418,24.1203,241680.15357613,0
+FEM.US,D,20180108,000000,24.295,24.3463,24.1972,24.3358,353395.13732036,0
+FEM.US,D,20180109,000000,24.2456,24.2456,24.0709,24.1555,327187.87852421,0
+FEM.US,D,20180110,000000,24.1877,24.1877,24.0709,24.1555,134390.79782939,0
+FEM.US,D,20180111,000000,24.1621,24.3358,24.0311,24.3198,217994.30206841,0
+FEM.US,D,20180112,000000,24.4289,24.6121,24.352,24.5846,548161.73832818,0
+FEM.US,D,20180116,000000,24.4697,24.4935,24.2912,24.3198,370329.85235405,0
+FEM.US,D,20180117,000000,24.4697,24.6473,24.4308,24.6017,151715.20404801,0
+FEM.US,D,20180118,000000,24.5438,24.559,24.4612,24.5191,196214.77770858,0
+FEM.US,D,20180119,000000,24.8495,24.897,24.7574,24.897,198275.92811102,0
+FEM.US,D,20180122,000000,25.0736,25.2046,25.0375,25.2046,269781.10088715,0
+FEM.US,D,20180123,000000,25.122,25.2179,25.0641,25.2084,299611.43448371,0
+FEM.US,D,20180124,000000,25.4743,25.5588,25.3309,25.516,222865.44188001,0
+FEM.US,D,20180125,000000,25.5588,25.7553,25.4335,25.5236,194900.35987402,0
+FEM.US,D,20180126,000000,25.724,25.8465,25.6499,25.8294,150754.66793813,0
+FEM.US,D,20180129,000000,25.5834,25.5834,25.4828,25.5142,242615.41241996,0
+FEM.US,D,20180130,000000,25.3755,25.3755,25.1134,25.1952,275885.56063808,0
+FEM.US,D,20180131,000000,25.4249,25.4743,25.105,25.2701,254891.73796462,0
+FEM.US,D,20180201,000000,25.1714,25.2274,25.0461,25.0964,228627.60531986,0
+FEM.US,D,20180202,000000,25.1458,25.1458,24.8002,24.8638,311939.36777989,0
+FEM.US,D,20180205,000000,24.8495,24.972,23.8592,23.9076,616367.17466544,0
+FEM.US,D,20180206,000000,23.6921,24.7014,23.4946,24.4517,594041.02942729,0
+FEM.US,D,20180207,000000,23.9722,24.1991,23.6361,23.6437,285101.23055193,0
+FEM.US,D,20180208,000000,23.8004,23.8004,22.7939,22.7939,340112.9872308,0
+FEM.US,D,20180209,000000,23.0237,23.2639,22.4483,23.075,368059.11128727,0
+FEM.US,D,20180212,000000,23.3123,23.6465,23.2953,23.5108,2454582.6227498,0
+FEM.US,D,20180213,000000,23.5858,23.8241,23.5364,23.751,168638.33366809,0
+FEM.US,D,20180214,000000,23.6361,24.3282,23.6361,24.2305,220652.62788127,0
+FEM.US,D,20180215,000000,24.6511,24.7166,24.4346,24.7166,477941.49324291,0
+FEM.US,D,20180216,000000,24.6663,24.8723,24.559,24.6596,445476.00466069,0
+FEM.US,D,20180220,000000,24.4289,24.4451,24.2048,24.3198,316797.86895848,0
+FEM.US,D,20180221,000000,24.5267,24.8144,24.352,24.352,226604.37081649,0
+FEM.US,D,20180222,000000,24.4346,24.6112,24.3691,24.3947,169597.81655855,0
+FEM.US,D,20180223,000000,24.7422,24.9046,24.6349,24.8809,271084.98652753,0
+FEM.US,D,20180226,000000,25.0461,25.2046,24.9227,25.1866,272202.45233079,0
+FEM.US,D,20180227,000000,24.8315,24.8315,24.4289,24.4289,131691.3964592,0
+FEM.US,D,20180228,000000,24.5267,24.5941,24.1469,24.2048,208207.78722961,0
+FEM.US,D,20180301,000000,24.4033,24.4849,23.9779,24.1963,95060.425075918,0
+FEM.US,D,20180302,000000,23.8516,24.2219,23.7358,24.1621,547763.62138791,0
+FEM.US,D,20180305,000000,23.9332,24.2874,23.9248,24.2305,1052279.9470041,0
+FEM.US,D,20180306,000000,24.4612,24.4612,24.1801,24.2456,122074.44994681,0
+FEM.US,D,20180307,000000,24.0482,24.1555,23.8906,24.1203,125554.28690628,0
+FEM.US,D,20180308,000000,24.2608,24.2874,24.0709,24.1621,79672.889368337,0
+FEM.US,D,20180309,000000,24.4517,24.6264,24.3198,24.6264,205923.35431039,0
+FEM.US,D,20180312,000000,24.6349,24.6834,24.5514,24.6596,150071.12853538,0
+FEM.US,D,20180313,000000,24.7498,24.7574,24.2998,24.3434,179569.69801505,0
+FEM.US,D,20180314,000000,24.6112,24.6112,24.3008,24.4118,93421.61566038,0
+FEM.US,D,20180315,000000,24.4612,24.5514,24.333,24.4033,86760.002836941,0
+FEM.US,D,20180316,000000,24.4346,24.5704,24.4346,24.4935,487138.20520723,0
+FEM.US,D,20180319,000000,24.3112,24.3112,24.0586,24.1801,110129.88851904,0
+FEM.US,D,20180320,000000,24.3606,24.4849,24.3112,24.4118,232344.41664854,0
+FEM.US,D,20180321,000000,24.3691,24.5846,24.3036,24.5514,179406.44900514,0
+FEM.US,D,20180322,000000,24.2305,24.2305,23.881,23.881,137390.36673392,0
+FEM.US,D,20180323,000000,23.865,23.865,23.412,23.412,131787.2394263,0
+FEM.US,D,20180326,000000,23.9969,24.1203,23.6835,24.1203,313280.11609993,0
+FEM.US,D,20180327,000000,24.1555,24.2124,23.7339,23.807,111204.17232614,0
+FEM.US,D,20180328,000000,23.6835,23.7671,23.5012,23.6351,136901.67292363,0
+FEM.US,D,20180329,000000,23.881,24.2305,23.8734,24.1877,97765.092543205,0
+FEM.US,D,20180402,000000,24.1621,24.1621,23.6684,23.9324,706520.65046952,0
+FEM.US,D,20180403,000000,24.0482,24.0975,23.8412,24.0975,412029.96879964,0
+FEM.US,D,20180404,000000,23.5354,24.2124,23.526,24.1877,440397.3806236,0
+FEM.US,D,20180405,000000,24.2608,24.3358,24.1555,24.2305,154762.16782638,0
+FEM.US,D,20180406,000000,24.1203,24.2115,23.7177,23.8317,286558.88622745,0
+FEM.US,D,20180409,000000,23.8896,23.9589,23.6351,23.6684,389616.40634975,0
+FEM.US,D,20180410,000000,24.014,24.1251,23.8916,24.0709,105042.8387266,0
+FEM.US,D,20180411,000000,24.1555,24.1972,24.1555,24.1555,280611.3561699,0
+FEM.US,D,20180412,000000,24.1716,24.2608,24.1089,24.2124,251210.73609618,0
+FEM.US,D,20180413,000000,24.1469,24.1469,23.8734,23.9418,155212.9457376,0
+FEM.US,D,20180416,000000,23.8317,23.8896,23.7253,23.8896,125751.23893758,0
+FEM.US,D,20180417,000000,23.7253,23.8507,23.6797,23.7662,188874.89157949,0
+FEM.US,D,20180418,000000,23.8317,24.0795,23.8232,24.0557,139855.95339315,0
+FEM.US,D,20180419,000000,24.089,24.1716,23.9589,24.0624,284304.99667137,0
+FEM.US,D,20180420,000000,23.881,23.881,23.6171,23.7339,99246.972265352,0
+FEM.US,D,20180423,000000,23.6095,23.6911,23.5012,23.544,183744.65979087,0
+FEM.US,D,20180424,000000,23.8507,23.881,23.526,23.5506,137585.21232638,0
+FEM.US,D,20180425,000000,23.5012,23.5506,23.3351,23.4936,186274.49283465,0
+FEM.US,D,20180426,000000,23.5506,23.7206,23.4852,23.6835,101781.01818681,0
+FEM.US,D,20180427,000000,23.7728,23.7728,23.6171,23.7415,96197.902048141,0
+FEM.US,D,20180430,000000,23.8317,23.8583,23.5506,23.5763,62945.658560136,0
+FEM.US,D,20180501,000000,23.469,23.469,23.131,23.412,142716.49733442,0
+FEM.US,D,20180502,000000,23.4766,23.544,23.1652,23.1652,227435.36093787,0
+FEM.US,D,20180503,000000,23.2449,23.2449,22.8509,23.0978,226077.76110712,0
+FEM.US,D,20180504,000000,22.9743,23.3029,22.9363,23.2297,96145.241077205,0
+FEM.US,D,20180507,000000,23.056,23.1823,22.9658,23.0056,151353.94978738,0
+FEM.US,D,20180508,000000,23.0902,23.1652,22.8927,23.1148,762924.76321995,0
+FEM.US,D,20180509,000000,23.3113,23.3712,23.1899,23.2953,644077.37757211,0
+FEM.US,D,20180510,000000,23.5763,23.8146,23.5506,23.7415,108421.56662187,0
+FEM.US,D,20180511,000000,23.7501,23.7548,23.5649,23.6048,99563.991310388,0
+FEM.US,D,20180514,000000,23.8991,23.9494,23.7253,23.7728,130041.00163005,0
+FEM.US,D,20180515,000000,23.5098,23.5316,23.3295,23.4358,213126.32191505,0
+FEM.US,D,20180516,000000,23.6759,23.7994,23.6427,23.7804,93870.287132758,0
+FEM.US,D,20180517,000000,23.6257,23.6997,23.4168,23.544,134176.99428739,0
+FEM.US,D,20180518,000000,23.5012,23.5012,23.3541,23.4452,150490.30986403,0
+FEM.US,D,20180521,000000,23.7187,23.7187,23.5506,23.6911,268538.30197305,0
+FEM.US,D,20180522,000000,23.6351,23.7804,23.544,23.6608,263875.69960635,0
+FEM.US,D,20180523,000000,23.3351,23.5506,23.2136,23.5506,178498.5738662,0
+FEM.US,D,20180524,000000,23.3189,23.3189,22.9838,23.1899,552574.72769265,0
+FEM.US,D,20180525,000000,23.2449,23.2535,23.1386,23.1823,81204.270403163,0
+FEM.US,D,20180529,000000,23.0313,23.0826,22.529,22.66,489900.79974255,0
+FEM.US,D,20180530,000000,22.7332,22.9401,22.6192,22.8661,278544.93967036,0
+FEM.US,D,20180531,000000,22.8993,23.0902,22.8927,22.9658,226437.96214834,0
+FEM.US,D,20180601,000000,23.0978,23.1747,22.9971,23.1652,228070.45224736,0
+FEM.US,D,20180604,000000,23.5012,23.506,23.412,23.4766,126609.61276384,0
+FEM.US,D,20180605,000000,23.4936,23.506,23.3113,23.3351,166172.74700885,0
+FEM.US,D,20180606,000000,23.4936,23.6427,23.4852,23.6257,114290.10522301,0
+FEM.US,D,20180607,000000,23.5678,23.6513,23.1566,23.3351,176161.47997604,0
+FEM.US,D,20180608,000000,23.3617,23.4443,23.1756,23.4272,368031.72758239,0
+FEM.US,D,20180611,000000,23.4624,23.5184,23.3446,23.4035,204444.63424651,0
+FEM.US,D,20180612,000000,23.4272,23.4272,23.1224,23.2629,279539.17880164,0
+FEM.US,D,20180613,000000,23.281,23.281,22.9563,23.074,126128.29148949,0
+FEM.US,D,20180614,000000,23.0654,23.0654,22.8167,22.8338,244796.62983614,0
+FEM.US,D,20180615,000000,22.8167,22.8167,22.5641,22.7332,211637.06965698,0
+FEM.US,D,20180618,000000,22.586,22.586,22.3144,22.4541,192008.21935019,0
+FEM.US,D,20180619,000000,22.173,22.2964,21.9992,22.2518,244597.571366,0
+FEM.US,D,20180620,000000,22.3144,22.3382,22.2224,22.2224,171848.54645636,0
+FEM.US,D,20180621,000000,22.1492,22.1644,21.9726,21.9869,216183.81788762,0
+FEM.US,D,20180622,000000,22.3059,22.3059,22.1958,22.2394,304024.42384817,0
+FEM.US,D,20180625,000000,21.9793,21.9793,21.6679,21.8473,299844.19597525,0
+FEM.US,D,20180626,000000,21.8036,21.8036,21.5957,21.6717,296502.33075964,0
+FEM.US,D,20180627,000000,21.4552,21.4628,21.0108,21.0516,388776.99047302,0
+FEM.US,D,20180628,000000,21.0108,21.1029,20.9301,21.0953,218337.65159892,0
+FEM.US,D,20180629,000000,21.5891,21.6299,21.5026,21.5957,134961.64275433,0
+FEM.US,D,20180702,000000,21.2359,21.3194,21.121,21.2519,1291105.8759554,0
+FEM.US,D,20180703,000000,21.3355,21.3868,21.1874,21.2273,203791.63820689,0
+FEM.US,D,20180705,000000,21.2121,21.2359,20.97,21.0953,1259248.0949779,0
+FEM.US,D,20180706,000000,21.1285,21.4874,21.1285,21.4276,336360.36644189,0
+FEM.US,D,20180709,000000,21.7134,21.8786,21.665,21.8786,613233.84689473,0
+FEM.US,D,20180710,000000,21.8786,21.8786,21.6385,21.7951,335697.89142751,0
+FEM.US,D,20180711,000000,21.4628,21.5368,21.1656,21.1959,235704.18659428,0
+FEM.US,D,20180712,000000,21.4874,21.6081,21.4713,21.5368,204794.30309352,0
+FEM.US,D,20180713,000000,21.4789,21.6745,21.4789,21.6081,83173.79071618,0
+FEM.US,D,20180716,000000,21.4789,21.5188,21.3792,21.42,110370.02254652,0
+FEM.US,D,20180717,000000,21.3127,21.6127,21.3127,21.553,142521.65174195,0
+FEM.US,D,20180718,000000,21.4552,21.553,21.3621,21.5283,103015.39134555,0
+FEM.US,D,20180719,000000,21.2197,21.3194,21.1124,21.2197,676314.31754047,0
+FEM.US,D,20180720,000000,21.3536,21.5283,21.3536,21.497,108067.68489718,0
+FEM.US,D,20180723,000000,21.6127,21.6127,21.4874,21.5368,255771.17617926,0
+FEM.US,D,20180724,000000,21.9726,22.0894,21.8966,21.9793,463641.93319488,0
+FEM.US,D,20180725,000000,22.1312,22.3496,22.0781,22.3496,250559.84649541,0
+FEM.US,D,20180726,000000,22.0894,22.1407,22.0249,22.0571,134221.22950297,0
+FEM.US,D,20180727,000000,22.247,22.3733,22.0781,22.19,202004.32485332,0
+FEM.US,D,20180730,000000,22.172,22.3334,22.097,22.1312,282486.08673523,0
+FEM.US,D,20180731,000000,22.1131,22.324,22.0723,22.2566,261479.62542875,0
+FEM.US,D,20180801,000000,22.0894,22.0894,21.8872,21.9394,223864.94710838,0
+FEM.US,D,20180802,000000,21.5368,21.7372,21.5055,21.6802,124992.9209561,0
+FEM.US,D,20180803,000000,21.6127,21.7343,21.5995,21.6802,303919.1019063,0
+FEM.US,D,20180806,000000,21.497,21.5454,21.4456,21.4456,483390.8505154,0
+FEM.US,D,20180807,000000,22.0135,22.0135,21.8112,21.8112,112505.95152769,0
+FEM.US,D,20180808,000000,21.7951,21.7951,21.6555,21.7049,167225.96642758,0
+FEM.US,D,20180809,000000,21.7951,21.7951,21.665,21.6717,47697.147815827,0
+FEM.US,D,20180810,000000,21.1874,21.1874,20.9776,21.0516,212366.95071416,0
+FEM.US,D,20180813,000000,20.8523,20.9444,20.6196,20.6852,217652.00575732,0
+FEM.US,D,20180814,000000,20.744,20.9538,20.744,20.9111,1222584.4737926,0
+FEM.US,D,20180815,000000,20.2921,20.3443,20.0271,20.236,719406.79005763,0
+FEM.US,D,20180816,000000,20.4677,20.594,20.3937,20.4031,178134.15994732,0
+FEM.US,D,20180817,000000,20.2446,20.5513,20.143,20.5009,140974.47241584,0
+FEM.US,D,20180820,000000,20.5854,20.668,20.5009,20.6368,105409.35908431,0
+FEM.US,D,20180821,000000,21.0204,21.1447,20.9852,21.0431,240081.3664985,0
+FEM.US,D,20180822,000000,20.9938,21.1153,20.9862,21.0953,131807.25059525,0
+FEM.US,D,20180823,000000,21.0022,21.0022,20.7022,20.7193,232379.17288937,0
+FEM.US,D,20180824,000000,20.9301,21.0355,20.9064,21.0108,75269.378978644,0
+FEM.US,D,20180827,000000,21.1959,21.4039,21.1959,21.27,89572.098684938,0
+FEM.US,D,20180828,000000,21.2795,21.2795,21.0516,21.0868,347853.09673902,0
+FEM.US,D,20180829,000000,21.121,21.2995,21.1077,21.2947,70013.814079203,0
+FEM.US,D,20180830,000000,21.0204,21.0204,20.7516,20.8105,129327.97208358,0
+FEM.US,D,20180831,000000,20.8874,21.0915,20.8779,21.0612,46479.62616778,0
+FEM.US,D,20180904,000000,20.7849,20.7849,20.6368,20.6766,93595.39686447,0
+FEM.US,D,20180905,000000,20.5095,20.5664,20.4107,20.5009,193256.28436138,0
+FEM.US,D,20180906,000000,20.594,20.611,20.3765,20.4839,145842.45256919,0
+FEM.US,D,20180907,000000,20.4355,20.5684,20.3395,20.4193,73686.3901923,0
+FEM.US,D,20180910,000000,20.3605,20.3605,20.0784,20.1183,137148.12626761,0
+FEM.US,D,20180911,000000,19.9009,20.0347,19.8344,20.0177,529034.22046472,0
+FEM.US,D,20180912,000000,19.9531,20.2845,19.9351,20.1952,131431.25126277,0
+FEM.US,D,20180913,000000,20.5095,20.6272,20.3765,20.4763,118635.68854467,0
+FEM.US,D,20180914,000000,20.4525,20.5532,20.3329,20.3757,82098.453689661,0
+FEM.US,D,20180917,000000,20.3491,20.4431,20.3491,20.3757,166853.12675334,0
+FEM.US,D,20180918,000000,20.5104,20.7383,20.5104,20.6548,132856.25713631,0
+FEM.US,D,20180919,000000,20.9862,21.1399,20.9719,21.1058,443313.74519405,0
+FEM.US,D,20180920,000000,21.2405,21.3165,21.1305,21.2405,109202.00221115,0
+FEM.US,D,20180921,000000,21.5643,21.6593,21.4884,21.5824,84037.430639535,0
+FEM.US,D,20180924,000000,21.3013,21.3697,21.2405,21.2671,87288.718985141,0
+FEM.US,D,20180925,000000,21.326,21.4713,21.326,21.4713,80856.707994984,0
+FEM.US,D,20180926,000000,21.4362,21.5492,21.3165,21.3346,217501.39538045,0
+FEM.US,D,20180927,000000,21.4628,21.5824,21.4115,21.5302,167148.0281906,0
+FEM.US,D,20180928,000000,21.3612,21.4456,21.2405,21.2919,105061.79667614,0
+FEM.US,D,20181001,000000,21.4713,21.4713,21.3051,21.326,142224.64386587,0
+FEM.US,D,20181002,000000,21.1399,21.2481,21.045,21.1741,204275.06592009,0
+FEM.US,D,20181003,000000,21.4362,21.4362,21.0554,21.1105,344681.85306924,0
+FEM.US,D,20181004,000000,20.9102,20.9102,20.4971,20.6044,212658.69249314,0
+FEM.US,D,20181005,000000,20.5702,20.63,20.3595,20.5285,227634.41940801,0
+FEM.US,D,20181008,000000,20.3329,20.5019,20.2731,20.4601,116238.56114765,0
+FEM.US,D,20181009,000000,20.4345,20.595,20.3661,20.5446,101412.39139025,0
+FEM.US,D,20181010,000000,20.4839,20.4839,19.9161,19.9683,188351.44152838,0
+FEM.US,D,20181011,000000,19.823,19.9427,19.5771,19.7281,930714.20203654,0
+FEM.US,D,20181012,000000,20.1382,20.3243,19.9769,20.2132,392132.54754108,0
+FEM.US,D,20181015,000000,20.1896,20.256,20.0718,20.1202,195115.21663543,0
+FEM.US,D,20181016,000000,20.18,20.4013,20.0879,20.3405,239736.96374858,0
+FEM.US,D,20181017,000000,20.1554,20.3671,20.0794,20.2132,360322.16143731,0
+FEM.US,D,20181018,000000,20.0955,20.0955,19.5771,19.6009,779477.15960464,0
+FEM.US,D,20181019,000000,19.8828,20.0689,19.824,19.8401,117151.70238369,0
+FEM.US,D,20181022,000000,20.1117,20.18,19.9845,20.0547,107309.3669157,0
+FEM.US,D,20181023,000000,19.6009,19.8942,19.5087,19.806,114344.87263279,0
+FEM.US,D,20181024,000000,19.7034,19.7281,19.2448,19.2704,157455.24988006,0
+FEM.US,D,20181025,000000,19.4746,19.7034,19.3816,19.5495,218101.73044912,0
+FEM.US,D,20181026,000000,19.2885,19.5011,19.1432,19.3634,396810.94819906,0
+FEM.US,D,20181029,000000,19.4575,19.5087,18.8783,19.0749,206939.71104946,0
+FEM.US,D,20181030,000000,19.1773,19.4318,19.1689,19.4318,95597.566979468,0
+FEM.US,D,20181031,000000,19.5771,19.712,19.5335,19.6179,171012.29023789,0
+FEM.US,D,20181101,000000,19.7974,20.3139,19.7822,20.2807,211760.29632897,0
+FEM.US,D,20181102,000000,20.4601,20.4601,20.0794,20.2731,75076.639825018,0
+FEM.US,D,20181105,000000,20.2398,20.4259,20.217,20.4259,141786.50458767,0
+FEM.US,D,20181106,000000,20.2313,20.3243,20.163,20.2465,75133.513673629,0
+FEM.US,D,20181107,000000,20.5019,20.707,20.3757,20.707,282602.99409071,0
+FEM.US,D,20181108,000000,20.4431,20.4431,20.0187,20.0357,938136.2392803,0
+FEM.US,D,20181109,000000,19.8582,19.9113,19.712,19.8914,44698.632130715,0
+FEM.US,D,20181112,000000,19.7718,19.9845,19.5685,19.5933,286002.78637436,0
+FEM.US,D,20181113,000000,19.7888,20.0281,19.7186,19.7974,83853.117241258,0
+FEM.US,D,20181114,000000,20.0015,20.0015,19.7034,19.8667,170023.31720371,0
+FEM.US,D,20181115,000000,19.8828,20.3851,19.8828,20.2132,367320.80447474,0
+FEM.US,D,20181116,000000,20.1117,20.4478,20.0547,20.3661,425465.88892433,0
+FEM.US,D,20181119,000000,20.3063,20.3063,20.0281,20.1117,154309.28347633,0
+FEM.US,D,20181120,000000,19.9161,19.9161,19.6037,19.6512,205746.41344805,0
+FEM.US,D,20181121,000000,19.9246,20.1724,19.9246,19.9845,370515.21897174,0
+FEM.US,D,20181123,000000,19.7974,19.8401,19.7642,19.7888,58122.966841791,0
+FEM.US,D,20181126,000000,19.8144,19.9161,19.712,19.7462,332292.83304677,0
+FEM.US,D,20181127,000000,19.712,19.8401,19.6702,19.8401,143513.78443439,0
+FEM.US,D,20181128,000000,20.0101,20.4013,19.8401,20.3405,520131.35671823,0
+FEM.US,D,20181129,000000,20.2731,20.3585,20.0718,20.2655,275450.58101815,0
+FEM.US,D,20181130,000000,20.2218,20.256,20.1022,20.1896,218594.63713709,0
+FEM.US,D,20181203,000000,20.5285,20.5351,20.3661,20.4431,389290.96154936,0
+FEM.US,D,20181204,000000,20.3917,20.4915,20.1031,20.1382,299647.24394395,0
+FEM.US,D,20181206,000000,19.8401,20.0879,19.6179,20.0879,337904.38610974,0
+FEM.US,D,20181207,000000,19.9607,20.0547,19.636,19.636,260254.73124477,0
+FEM.US,D,20181210,000000,19.6179,19.6179,19.2704,19.4499,237928.58600663,0
+FEM.US,D,20181211,000000,19.6436,19.6436,19.355,19.5163,286499.90594,0
+FEM.US,D,20181212,000000,19.823,19.899,19.5933,19.6702,554146.13106538,0
+FEM.US,D,20181213,000000,19.7974,19.9018,19.712,19.8496,498842.63260752,0
+FEM.US,D,20181214,000000,19.6436,19.7034,19.5495,19.5847,130193.71844577,0
+FEM.US,D,20181217,000000,19.6436,19.6702,19.373,19.4404,287793.25938619,0
+FEM.US,D,20181218,000000,19.5771,19.6445,19.4651,19.5495,437716.93720295,0
+FEM.US,D,20181219,000000,19.5857,19.7652,19.1584,19.2258,376115.1866211,0
+FEM.US,D,20181220,000000,19.3816,19.5087,19.1955,19.355,615007.46839587,0
+FEM.US,D,20181221,000000,19.373,19.373,19.0995,19.2021,1301256.8047132,0
+FEM.US,D,20181224,000000,19.1166,19.2609,19.0435,19.0606,535485.18940441,0
+FEM.US,D,20181226,000000,19.0483,19.3634,18.9562,19.3369,604223.55476753,0
+FEM.US,D,20181227,000000,19.0236,19.3208,18.9837,19.3208,319400.37414215,0
+FEM.US,D,20181228,000000,19.3293,19.5335,19.2913,19.3996,507155.69347953,0
+FEM.US,D,20181231,000000,19.4746,19.5467,19.3634,19.4575,294397.99836102,0
+FEM.US,D,20190102,000000,19.1773,19.4746,19.1508,19.4499,276509.06653397,0
+FEM.US,D,20190103,000000,19.3132,19.3816,19.0872,19.1423,135203.88322064,0
+FEM.US,D,20190104,000000,19.4318,19.7984,19.4157,19.7728,626489.66649881,0
+FEM.US,D,20190107,000000,19.7898,19.9094,19.6986,19.8676,179220.02916803,0
+FEM.US,D,20190108,000000,19.8068,19.9853,19.7898,19.9445,180521.80836957,0
+FEM.US,D,20190109,000000,20.0813,20.2541,20.0471,20.2161,500758.43873019,0
+FEM.US,D,20190110,000000,20.1506,20.3775,20.0727,20.3775,296000.99831632,0
+FEM.US,D,20190111,000000,20.2161,20.2997,20.1449,20.2683,321707.97788858,0
+FEM.US,D,20190114,000000,20.1411,20.3092,20.1316,20.2161,230388.58818797,0
+FEM.US,D,20190115,000000,20.2759,20.4469,20.2759,20.3871,398144.32398317,0
+FEM.US,D,20190116,000000,20.4791,20.6928,20.4791,20.6424,445381.21491301,0
+FEM.US,D,20190117,000000,20.5646,20.7858,20.4867,20.7108,480884.18829883,0
+FEM.US,D,20190118,000000,20.8123,20.8465,20.726,20.7953,283222.28710893,0
+FEM.US,D,20190122,000000,20.6178,20.6178,20.4279,20.4706,187563.63340317,0
+FEM.US,D,20190123,000000,20.8209,20.8902,20.6832,20.8807,166786.77392997,0
+FEM.US,D,20190124,000000,20.8541,21.008,20.8541,20.9662,131727.20591943,0
+FEM.US,D,20190125,000000,21.0592,21.1533,21.0156,21.0592,173882.31315393,0
+FEM.US,D,20190128,000000,20.9244,20.9244,20.7953,20.8978,242620.67851705,0
+FEM.US,D,20190129,000000,21.027,21.0412,20.9187,21.008,315983.7303478,0
+FEM.US,D,20190130,000000,21.1789,21.4684,21.027,21.4086,616261.85272356,0
+FEM.US,D,20190131,000000,21.4428,21.6735,21.4428,21.6574,546328.08332018,0
+FEM.US,D,20190201,000000,21.5283,21.6043,21.477,21.5805,916484.15447014,0
+FEM.US,D,20190204,000000,21.5719,21.6735,21.5026,21.5967,845779.42845225,0
+FEM.US,D,20190205,000000,21.5719,21.8776,21.5719,21.817,442968.28922471,0
+FEM.US,D,20190206,000000,21.7904,21.7904,21.553,21.6137,679209.61772254,0
+FEM.US,D,20190207,000000,21.5026,21.5283,21.2207,21.402,877787.81980674,0
+FEM.US,D,20190208,000000,21.3403,21.3564,21.1703,21.2985,449467.70625767,0
+FEM.US,D,20190211,000000,21.2985,21.4172,21.1447,21.1703,387885.96684478,0
+FEM.US,D,20190212,000000,21.3232,21.3925,21.2415,21.2823,505806.51940413,0
+FEM.US,D,20190213,000000,21.3754,21.3925,21.1361,21.1703,378751.39482617,0
+FEM.US,D,20190214,000000,21.12,21.384,21.12,21.3403,416439.79850585,0
+FEM.US,D,20190215,000000,21.2283,21.2899,21.1874,21.2549,262022.0334294,0
+FEM.US,D,20190219,000000,21.2207,21.4608,21.2207,21.4172,165436.54663516,0
+FEM.US,D,20190220,000000,21.4428,21.6137,21.4428,21.477,335771.61678682,0
+FEM.US,D,20190221,000000,21.4334,21.5026,21.3925,21.4684,206136.10463298,0
+FEM.US,D,20190222,000000,21.7505,21.7752,21.6612,21.6897,158019.7754885,0
+FEM.US,D,20190225,000000,21.7998,21.9422,21.7998,21.854,333396.60699759,0
+FEM.US,D,20190226,000000,21.817,21.8948,21.7666,21.87,165825.18460068,0
+FEM.US,D,20190227,000000,21.7248,21.7248,21.5349,21.6223,144998.82381479,0
+FEM.US,D,20190228,000000,21.553,21.553,21.3327,21.3403,113725.57961457,0
+FEM.US,D,20190301,000000,21.553,21.553,21.3944,21.477,148128.99192725,0
+FEM.US,D,20190304,000000,21.6043,21.6043,21.3222,21.495,220350.35390809,0
+FEM.US,D,20190305,000000,21.5805,21.7077,21.5368,21.665,270473.06604525,0
+FEM.US,D,20190306,000000,21.6574,21.6574,21.4798,21.4856,92879.207659736,0
+FEM.US,D,20190307,000000,21.4172,21.4172,21.0507,21.1115,283179.10511276,0
+FEM.US,D,20190308,000000,20.9662,21.0174,20.8646,21.0174,188306.15309337,0
+FEM.US,D,20190311,000000,21.0773,21.2814,21.0773,21.2377,178756.61262378,0
+FEM.US,D,20190312,000000,21.3669,21.4684,21.3488,21.438,118385.02232301,0
+FEM.US,D,20190313,000000,21.4428,21.5197,21.419,21.4637,150906.33153443,0
+FEM.US,D,20190314,000000,21.3925,21.3925,21.308,21.3621,100446.58918328,0
+FEM.US,D,20190315,000000,21.5197,21.6735,21.5197,21.6403,118627.26278932,0
+FEM.US,D,20190318,000000,21.7505,21.9033,21.7505,21.8948,90444.164363644,0
+FEM.US,D,20190319,000000,21.9384,21.9793,21.8662,21.9033,172713.23959914,0
+FEM.US,D,20190320,000000,21.8264,22.0713,21.6631,21.9204,79158.918291999,0
+FEM.US,D,20190321,000000,21.87,21.9346,21.7828,21.929,203067.02324681,0
+FEM.US,D,20190322,000000,21.6223,21.6223,21.2273,21.2405,128007.23493249,0
+FEM.US,D,20190325,000000,21.2719,21.441,21.2719,21.402,339809.66003821,0
+FEM.US,D,20190326,000000,21.402,21.4856,21.3754,21.4856,162178.93897305,0
+FEM.US,D,20190327,000000,21.2899,21.2899,21.0402,21.1267,359743.94397643,0
+FEM.US,D,20190328,000000,21.1523,21.2273,21.0583,21.2273,98188.486749533,0
+FEM.US,D,20190329,000000,21.3222,21.3925,21.2719,21.3488,472183.54268074,0
+FEM.US,D,20190401,000000,21.5625,21.7134,21.5625,21.6735,340460.54963898,0
+FEM.US,D,20190402,000000,21.741,21.741,21.5625,21.665,454860.18968154,0
+FEM.US,D,20190403,000000,21.8264,21.9299,21.7334,21.7904,137456.7195573,0
+FEM.US,D,20190404,000000,21.7505,21.9118,21.7505,21.9118,322790.68745102,0
+FEM.US,D,20190405,000000,21.929,21.9869,21.8776,21.947,166616.15238414,0
+FEM.US,D,20190408,000000,21.9204,21.9793,21.8216,21.9384,490552.74256273,0
+FEM.US,D,20190409,000000,22.0049,22.0049,21.8852,21.9384,626012.55810213,0
+FEM.US,D,20190410,000000,22.0409,22.0409,21.929,21.9916,691097.3053017,0
+FEM.US,D,20190411,000000,21.7904,21.7904,21.5197,21.5454,463100.57841365,0
+FEM.US,D,20190412,000000,21.7163,21.759,21.6317,21.6821,318438.78481285,0
+FEM.US,D,20190415,000000,21.665,21.665,21.495,21.5454,311986.76265373,0
+FEM.US,D,20190416,000000,21.6043,21.6983,21.5454,21.6489,305770.66164442,0
+FEM.US,D,20190417,000000,21.817,21.835,21.6461,21.6897,200788.90964411,0
+FEM.US,D,20190418,000000,21.6574,21.7077,21.5368,21.6403,169573.59251192,0
+FEM.US,D,20190422,000000,21.3925,21.5121,21.3925,21.4428,171823.26919032,0
+FEM.US,D,20190423,000000,21.3071,21.402,21.2273,21.3754,200675.16194689,0
+FEM.US,D,20190424,000000,21.3488,21.3488,21.1295,21.2197,294014.62649261,0
+FEM.US,D,20190425,000000,21.0678,21.1437,20.9482,21.101,378727.17077955,0
+FEM.US,D,20190426,000000,21.1874,21.2539,21.1323,21.1959,221237.16465867,0
+FEM.US,D,20190429,000000,21.2367,21.2633,21.1741,21.1959,110522.73936223,0
+FEM.US,D,20190430,000000,21.1874,21.2539,21.0583,21.2367,230937.31550513,0
+FEM.US,D,20190501,000000,21.3222,21.3934,21.0326,21.0678,226677.04295638,0
+FEM.US,D,20190502,000000,21.0402,21.0792,20.8978,20.9738,189295.12612755,0
+FEM.US,D,20190503,000000,21.2367,21.3488,21.2367,21.3488,144466.94800834,0
+FEM.US,D,20190506,000000,20.6738,20.8703,20.6414,20.8541,103236.56742349,0
+FEM.US,D,20190507,000000,20.6244,20.6244,20.3395,20.4791,508065.67505731,0
+FEM.US,D,20190508,000000,20.4459,20.4696,20.2987,20.3424,455817.56613317,0
+FEM.US,D,20190509,000000,19.9246,20.0718,19.7034,20.0101,220725.30002116,0
+FEM.US,D,20190510,000000,20.1031,20.2664,19.8781,20.2474,118333.41457149,0
+FEM.US,D,20190513,000000,19.6265,19.6398,19.3892,19.4385,283119.07160588,0
+FEM.US,D,20190514,000000,19.7546,19.805,19.6426,19.7452,262097.86522754,0
+FEM.US,D,20190515,000000,19.6948,19.8914,19.6265,19.805,109471.62638234,0
+FEM.US,D,20190516,000000,19.8667,19.9521,19.7632,19.7964,112013.04483972,0
+FEM.US,D,20190517,000000,19.4993,19.5543,19.3976,19.3976,200754.15340328,0
+FEM.US,D,20190520,000000,19.336,19.3892,19.2163,19.3188,130322.21121486,0
+FEM.US,D,20190521,000000,19.4812,19.617,19.4727,19.5837,147949.94462606,0
+FEM.US,D,20190522,000000,19.6265,19.6426,19.5487,19.5761,283616.19117153,0
+FEM.US,D,20190523,000000,19.2011,19.3626,19.2011,19.2761,253157.08558198,0
+FEM.US,D,20190524,000000,19.4138,19.4632,19.3112,19.3892,183719.38252482,0
+FEM.US,D,20190528,000000,19.7452,19.7879,19.6436,19.6948,194393.7613336,0
+FEM.US,D,20190529,000000,19.617,19.805,19.617,19.7964,161908.26158243,0
+FEM.US,D,20190530,000000,19.8743,19.9617,19.8354,19.8667,71054.394864905,0
+FEM.US,D,20190531,000000,19.8572,20.0718,19.8572,20.0015,191173.01635114,0
+FEM.US,D,20190603,000000,20.1031,20.2142,20.0718,20.1297,508335.2992285,0
+FEM.US,D,20190604,000000,20.0794,20.2322,20.0547,20.2322,259558.553209,0
+FEM.US,D,20190605,000000,20.1734,20.2332,20.0281,20.0623,304239.28060959,0
+FEM.US,D,20190606,000000,20.1487,20.1487,20.0015,20.0623,257208.82068582,0
+FEM.US,D,20190607,000000,20.2048,20.462,20.2048,20.2911,330548.70168936,0
+FEM.US,D,20190610,000000,20.5228,20.5522,20.4203,20.4696,123305.6634473,0
+FEM.US,D,20190611,000000,20.7668,20.8693,20.7516,20.8115,303450.41926497,0
+FEM.US,D,20190612,000000,20.7345,20.7345,20.5342,20.5807,147185.30732806,0
+FEM.US,D,20190613,000000,20.7098,20.8115,20.6738,20.7516,166828.90270672,0
+FEM.US,D,20190614,000000,20.5959,20.7174,20.4753,20.5009,94484.314053875,0
+FEM.US,D,20190617,000000,20.5608,20.5874,20.519,20.5446,91866.010578923,0
+FEM.US,D,20190618,000000,20.7174,21.0022,20.7174,20.9852,157358.35369353,0
+FEM.US,D,20190619,000000,21.028,21.2254,20.951,21.1665,165156.39026978,0
+FEM.US,D,20190620,000000,21.5929,21.6935,21.42,21.5216,152652.56933067,0
+FEM.US,D,20190621,000000,21.4342,21.4884,21.3963,21.4182,205786.43578596,0
+FEM.US,D,20190624,000000,21.4532,21.5976,21.4532,21.5558,148112.14041655,0
+FEM.US,D,20190625,000000,21.5833,21.6081,21.4438,21.4789,230941.5283828,0
+FEM.US,D,20190626,000000,21.6355,21.6517,21.5216,21.5929,121176.05378264,0
+FEM.US,D,20190627,000000,21.6783,21.703,21.5701,21.703,151657.27697998,0
+FEM.US,D,20190628,000000,21.814,21.814,21.6517,21.7875,252718.9463038,0
+FEM.US,D,20190701,000000,22.1616,22.2318,21.9963,22.0409,406124.56751885,0
+FEM.US,D,20190702,000000,22.1274,22.1483,22.0049,22.1179,301777.90682803,0
+FEM.US,D,20190703,000000,21.9641,22.0743,21.9232,22.0743,197388.06414104,0
+FEM.US,D,20190705,000000,21.9555,21.9717,21.8046,21.9555,240356.25676679,0
+FEM.US,D,20190708,000000,21.797,21.8416,21.7248,21.8236,130511.79071022,0
+FEM.US,D,20190709,000000,21.6935,21.7875,21.6935,21.7808,138072.85291726,0
+FEM.US,D,20190710,000000,21.9641,22.0637,21.928,21.946,253481.47716295,0
+FEM.US,D,20190711,000000,21.9555,21.9717,21.8064,21.8236,93465.850875967,0
+FEM.US,D,20190712,000000,21.8758,21.9128,21.8064,21.8596,156291.44242237,0
+FEM.US,D,20190715,000000,21.9555,22.0409,21.928,21.9869,80481.761881918,0
+FEM.US,D,20190716,000000,21.9641,22.0495,21.8322,21.8322,696313.90108265,0
+FEM.US,D,20190717,000000,21.8834,21.9555,21.8416,21.8928,337063.9170136,0
+FEM.US,D,20190718,000000,21.9375,22.0932,21.8834,22.0932,236066.49407432,0
+FEM.US,D,20190719,000000,22.0932,22.0932,21.8322,21.8322,123360.43085707,0
+FEM.US,D,20190722,000000,21.8928,22.0135,21.8132,21.8416,200006.36761599,0
+FEM.US,D,20190723,000000,21.8416,21.8416,21.6869,21.7875,101222.81189488,0
+FEM.US,D,20190724,000000,21.7201,21.8292,21.5985,21.8064,84359.715781666,0
+FEM.US,D,20190725,000000,21.8322,21.8322,21.5084,21.5985,159367.89634446,0
+FEM.US,D,20190726,000000,21.6697,21.6783,21.5833,21.6355,178199.45955128,0
+FEM.US,D,20190729,000000,21.5653,21.5653,21.4342,21.5387,84639.872147046,0
+FEM.US,D,20190730,000000,21.4182,21.4182,21.3213,21.4182,93663.856126687,0
+FEM.US,D,20190731,000000,21.4874,21.4874,21.0022,21.1485,174720.67581123,0
+FEM.US,D,20190801,000000,21.0982,21.2254,20.6224,20.6642,1574988.53164,0
+FEM.US,D,20190802,000000,20.6224,20.6908,20.425,20.5275,262103.13132464,0
+FEM.US,D,20190805,000000,19.9997,19.9997,19.6141,19.6892,1151232.0178322,0
+FEM.US,D,20190806,000000,20.0167,20.1506,19.841,19.9493,671957.1488052,0
+FEM.US,D,20190807,000000,19.749,20.0443,19.7044,20.0347,223653.25000522,0
+FEM.US,D,20190808,000000,20.2342,20.3547,20.1563,20.3547,353526.78974769,0
+FEM.US,D,20190809,000000,20.2342,20.2342,19.9749,20.0709,122407.26728312,0
+FEM.US,D,20190812,000000,19.8544,19.8828,19.7832,19.879,246101.56869593,0
+FEM.US,D,20190813,000000,19.6531,20.1117,19.5885,19.9749,319019.10871257,0
+FEM.US,D,20190814,000000,19.6892,19.767,19.4138,19.4138,598293.92944011,0
+FEM.US,D,20190815,000000,19.5581,19.6531,19.4385,19.5581,373212.51390309,0
+FEM.US,D,20190816,000000,19.7138,19.8098,19.7082,19.7832,179114.70722615,0
+FEM.US,D,20190819,000000,20.087,20.1117,19.8629,19.8838,90193.498141986,0
+FEM.US,D,20190820,000000,19.9218,19.9664,19.8354,19.9579,168221.25877827,0
+FEM.US,D,20190821,000000,20.1031,20.1487,20.0167,20.1297,137593.63808173,0
+FEM.US,D,20190822,000000,20.0347,20.0347,19.8544,19.8885,244935.65479941,0
+FEM.US,D,20190823,000000,19.8961,20.0167,19.5581,19.5847,331839.94869671,0
+FEM.US,D,20190826,000000,19.7576,19.8885,19.6521,19.6977,627656.63361476,0
+FEM.US,D,20190827,000000,19.9047,19.9664,19.7746,19.7926,222543.15673788,0
+FEM.US,D,20190828,000000,19.7234,19.9075,19.7234,19.879,125589.0431471,0
+FEM.US,D,20190829,000000,19.9664,20.1202,19.9579,20.1117,100837.33358763,0
+FEM.US,D,20190830,000000,20.2342,20.2342,20.1031,20.182,142710.17801791,0
+FEM.US,D,20190903,000000,20.1648,20.1848,20.1117,20.1563,123350.95188231,0
+FEM.US,D,20190904,000000,20.4753,20.5351,20.3889,20.5351,128604.41034291,0
+FEM.US,D,20190905,000000,20.8209,20.8523,20.7516,20.7668,155034.95165583,0
+FEM.US,D,20190906,000000,20.8551,20.9168,20.8389,20.8551,114217.43308312,0
+FEM.US,D,20190909,000000,20.8637,20.9168,20.7858,20.7858,180085.77553022,0
+FEM.US,D,20190910,000000,20.7953,20.9339,20.7516,20.8988,186050.15709846,0
+FEM.US,D,20190911,000000,20.9424,21.1001,20.9424,21.063,100532.95317562,0
+FEM.US,D,20190912,000000,21.1845,21.3697,21.1229,21.2615,96786.651703208,0
+FEM.US,D,20190913,000000,21.4086,21.5188,21.3754,21.402,100422.36513665,0
+FEM.US,D,20190916,000000,21.3061,21.4438,21.2966,21.2966,76768.110211492,0
+FEM.US,D,20190917,000000,21.158,21.3384,21.1466,21.3384,66271.725484472,0
+FEM.US,D,20190918,000000,21.3574,21.3574,21.1637,21.2966,85180.173708852,0
+FEM.US,D,20190919,000000,21.2093,21.2093,21.0108,21.045,98365.427611879,0
+FEM.US,D,20190920,000000,21.1665,21.3213,21.0128,21.1067,115017.87984135,0
+FEM.US,D,20190923,000000,21.028,21.0896,20.9938,21.045,66775.164366622,0
+FEM.US,D,20190924,000000,21.028,21.028,20.8209,20.8865,160358.97581749,0
+FEM.US,D,20190925,000000,20.8381,20.9083,20.7241,20.8912,68437.144609372,0
+FEM.US,D,20190926,000000,20.8988,20.9349,20.7915,20.8541,94452.717471313,0
+FEM.US,D,20190927,000000,20.8988,20.9605,20.651,20.7659,117179.08608858,0
+FEM.US,D,20190930,000000,20.8817,20.8817,20.7317,20.7317,138401.4573759,0
+FEM.US,D,20191001,000000,20.706,20.7525,20.6206,20.6444,128894.04568306,0
+FEM.US,D,20191002,000000,20.5541,20.6158,20.4592,20.5722,140154.01448865,0
+FEM.US,D,20191003,000000,20.651,20.8541,20.651,20.8323,75961.344136747,0
+FEM.US,D,20191004,000000,20.8105,21.0136,20.8105,20.97,162603.3863988,0
+FEM.US,D,20191007,000000,20.8988,20.9472,20.706,20.706,62177.861603885,0
+FEM.US,D,20191008,000000,20.6965,20.6965,20.5209,20.5209,71548.354772287,0
+FEM.US,D,20191009,000000,20.7744,20.7839,20.6785,20.6785,103778.97542413,0
+FEM.US,D,20191010,000000,20.7231,20.952,20.7231,20.8541,105333.52728617,0
+FEM.US,D,20191011,000000,21.0574,21.2367,21.0574,21.0574,122587.36780373,0
+FEM.US,D,20191014,000000,21.0136,21.0136,20.8105,20.8105,103306.07990512,0
+FEM.US,D,20191015,000000,20.8637,20.97,20.8637,20.8988,213354.87052892,0
+FEM.US,D,20191016,000000,20.7934,20.9349,20.7583,20.9159,100238.05173837,0
+FEM.US,D,20191017,000000,21.0668,21.1399,21.0232,21.102,64019.942367236,0
+FEM.US,D,20191018,000000,21.0839,21.1789,21.0574,21.12,201202.82487566,0
+FEM.US,D,20191021,000000,21.1997,21.2073,21.0925,21.1997,131476.53969777,0
+FEM.US,D,20191022,000000,21.1903,21.3479,21.1903,21.2595,81183.206014789,0
+FEM.US,D,20191023,000000,21.2595,21.3574,21.2073,21.3298,135322.89701496,0
+FEM.US,D,20191024,000000,21.4362,21.4362,21.2501,21.2776,127026.68765366,0
+FEM.US,D,20191025,000000,21.2871,21.403,21.2871,21.3754,91396.274718171,0
+FEM.US,D,20191028,000000,21.5064,21.5663,21.4903,21.4903,177316.86167838,0
+FEM.US,D,20191029,000000,21.3754,21.4903,21.3659,21.4096,183364.44758071,0
+FEM.US,D,20191030,000000,21.3137,21.515,21.2501,21.515,95886.149100198,0
+FEM.US,D,20191031,000000,21.4362,21.4362,21.2169,21.3051,39044.950290996,0
+FEM.US,D,20191101,000000,21.534,21.6935,21.5273,21.6659,135281.82145763,0
+FEM.US,D,20191104,000000,21.8938,21.9679,21.8416,21.8416,73398.861290988,0
+FEM.US,D,20191105,000000,21.9821,22.0173,21.8768,21.966,135115.41278947,0
+FEM.US,D,20191106,000000,22.0087,22.0087,21.8776,21.9479,114728.2445012,0
+FEM.US,D,20191107,000000,22.0789,22.1521,22.0173,22.0173,167156.45394594,0
+FEM.US,D,20191108,000000,21.8938,21.9346,21.7818,21.8692,70001.17544618,0
+FEM.US,D,20191111,000000,21.6223,21.7448,21.5748,21.7448,51914.238368404,0
+FEM.US,D,20191112,000000,21.6317,21.6317,21.4808,21.515,65239.57045412,0
+FEM.US,D,20191113,000000,21.3754,21.4096,21.2159,21.3934,129816.66589386,0
+FEM.US,D,20191114,000000,21.2595,21.384,21.2225,21.3574,55720.573347679,0
+FEM.US,D,20191115,000000,21.4628,21.5596,21.4296,21.4628,78984.08386849,0
+FEM.US,D,20191118,000000,21.4628,21.5482,21.4266,21.4628,125329.95117009,0
+FEM.US,D,20191119,000000,21.5596,21.5691,21.459,21.5245,89543.661760633,0
+FEM.US,D,20191120,000000,21.4456,21.6317,21.4134,21.5881,504362.55558106,0
+FEM.US,D,20191121,000000,21.5881,21.6127,21.4808,21.6127,110919.80308309,0
+FEM.US,D,20191122,000000,21.6127,21.6631,21.5425,21.5786,76586.956471471,0
+FEM.US,D,20191125,000000,21.6574,21.814,21.6574,21.7866,65312.242594013,0
+FEM.US,D,20191126,000000,21.6755,21.684,21.5064,21.684,78402.706749353,0
+FEM.US,D,20191127,000000,21.6033,21.6241,21.5425,21.6033,284913.7574954,0
+FEM.US,D,20191129,000000,21.4998,21.5112,21.439,21.4552,51500.323136845,0
+FEM.US,D,20191202,000000,21.4998,21.5159,21.4713,21.515,67476.608499494,0
+FEM.US,D,20191203,000000,21.4456,21.4808,21.3574,21.4808,143867.66615908,0
+FEM.US,D,20191204,000000,21.6033,21.6403,21.5881,21.6033,87938.555366495,0
+FEM.US,D,20191205,000000,21.6403,21.7096,21.5881,21.7001,207063.99094087,0
+FEM.US,D,20191206,000000,21.7704,21.8056,21.7001,21.7828,152404.00954785,0
+FEM.US,D,20191209,000000,21.8236,21.8416,21.7001,21.7001,264731.96699378,0
+FEM.US,D,20191210,000000,21.7542,21.7866,21.6916,21.7799,98401.237072116,0
+FEM.US,D,20191211,000000,21.9394,22.1207,21.9394,22.1055,221971.25859352,0
+FEM.US,D,20191212,000000,22.1236,22.4397,22.1236,22.4161,273741.20590155,0
+FEM.US,D,20191213,000000,22.4151,22.5119,22.2964,22.3743,453444.66278278,0
+FEM.US,D,20191216,000000,22.5993,22.7066,22.5433,22.586,198269.60879451,0
+FEM.US,D,20191217,000000,22.679,22.7075,22.6164,22.6894,119840.57155969,0
+FEM.US,D,20191218,000000,22.6696,22.7664,22.643,22.7522,486522.07184727,0
+FEM.US,D,20191219,000000,22.679,22.7749,22.643,22.7664,101778.91174797,0
+FEM.US,D,20191220,000000,22.8034,22.8034,22.7398,22.7493,69787.371904177,0
+FEM.US,D,20191223,000000,22.8737,22.8983,22.7616,22.8823,213333.80614054,0
+FEM.US,D,20191224,000000,22.8917,22.9876,22.8917,22.961,96316.915842457,0
+FEM.US,D,20191226,000000,22.9705,23.2022,22.9705,23.2022,105170.27827626,0
+FEM.US,D,20191227,000000,23.2525,23.262,23.1652,23.2439,165063.70696094,0
+FEM.US,D,20191230,000000,23.3854,23.4111,23.2259,23.2439,426915.1188445,0
+FEM.US,D,20191231,000000,23.4111,23.4557,23.3219,23.4557,168822.64706636,0
+FEM.US,D,20200102,000000,23.6342,23.8364,23.6342,23.8184,905106.22508965,0
+FEM.US,D,20200103,000000,23.545,23.6418,23.508,23.5696,243070.40320885,0
+FEM.US,D,20200106,000000,23.4111,23.5269,23.393,23.4642,170941.72453684,0
+FEM.US,D,20200107,000000,23.4025,23.4472,23.3219,23.4025,659091.02038605,0
+FEM.US,D,20200108,000000,23.4291,23.7025,23.3655,23.5004,164498.12813308,0
+FEM.US,D,20200109,000000,23.7909,23.8061,23.7055,23.7662,231493.41535822,0
+FEM.US,D,20200110,000000,23.9248,23.995,23.846,23.8554,161000.38644349,0
+FEM.US,D,20200113,000000,23.9608,24.1507,23.9248,24.145,168281.29228515,0
+FEM.US,D,20200114,000000,24.1185,24.1545,24.0501,24.1317,147492.84739834,0
+FEM.US,D,20200115,000000,24.0577,24.0662,23.9248,23.9342,190889.70032751,0
+FEM.US,D,20200116,000000,24.0501,24.1459,24.013,24.0928,185701.54147086,0
+FEM.US,D,20200117,000000,24.2599,24.3843,24.1906,24.3843,585540.49549876,0
+FEM.US,D,20200121,000000,23.9248,23.9248,23.7225,23.7225,362048.3880646,0
+FEM.US,D,20200122,000000,23.9522,23.9522,23.8364,23.9067,167918.9848051,0
+FEM.US,D,20200123,000000,23.5715,23.7396,23.4196,23.7177,216454.49527823,0
+FEM.US,D,20200124,000000,23.7396,23.7396,23.413,23.508,179045.19474451,0
+FEM.US,D,20200127,000000,22.7066,22.8291,22.5385,22.6876,215398.11620125,0
+FEM.US,D,20200128,000000,22.8557,22.9259,22.7008,22.9259,170086.51036883,0
+FEM.US,D,20200129,000000,23.0588,23.0588,22.9173,22.943,97550.235781785,0
+FEM.US,D,20200130,000000,22.6088,22.7066,22.3781,22.7008,153338.21517227,0
+FEM.US,D,20200131,000000,22.3695,22.3781,22.0951,22.209,238698.48940172,0
+FEM.US,D,20200203,000000,22.3078,22.4151,22.2907,22.3961,202216.02195648,0
+FEM.US,D,20200204,000000,22.8641,22.962,22.8385,22.8737,111560.16048967,0
+FEM.US,D,20200205,000000,23.1652,23.2051,22.9705,22.98,95042.520345799,0
+FEM.US,D,20200206,000000,23.0142,23.0142,22.7578,22.7939,219979.62067271,0
+FEM.US,D,20200207,000000,22.5632,22.5632,22.3164,22.3496,217946.90719457,0
+FEM.US,D,20200210,000000,22.3429,22.3857,22.2642,22.3429,121211.86324288,0
+FEM.US,D,20200211,000000,22.6696,22.7844,22.6268,22.7142,181352.79849094,0
+FEM.US,D,20200212,000000,22.8823,22.9876,22.8557,22.943,162576.00269391,0
+FEM.US,D,20200213,000000,22.8119,22.9173,22.7844,22.8119,101041.65815486,0
+FEM.US,D,20200214,000000,22.961,22.961,22.8025,22.8689,87845.872057647,0
+FEM.US,D,20200218,000000,22.8119,22.8291,22.7142,22.7142,395939.93573977,0
+FEM.US,D,20200219,000000,22.8917,22.9155,22.8205,22.9079,186900.10516937,0
+FEM.US,D,20200220,000000,22.6354,22.679,22.4579,22.5299,168509.840899,0
+FEM.US,D,20200221,000000,22.5214,22.6515,22.4625,22.5907,154581.01408636,0
+FEM.US,D,20200224,000000,21.6631,21.7998,21.5558,21.7153,249646.70525937,0
+FEM.US,D,20200225,000000,21.8292,21.8292,21.2549,21.2795,364347.56605569,0
+FEM.US,D,20200226,000000,21.3792,21.6203,21.2615,21.3137,426770.82778413,0
+FEM.US,D,20200227,000000,21.0174,21.0422,20.6528,20.6832,538854.43832491,0
+FEM.US,D,20200228,000000,19.7622,20.4335,19.691,20.3719,1828742.7926323,0
+FEM.US,D,20200302,000000,20.6016,20.857,20.3453,20.857,358879.25083366,0
+FEM.US,D,20200303,000000,20.8389,21.3621,20.6414,20.8323,339735.9346789,0
+FEM.US,D,20200304,000000,21.0422,21.0422,20.8133,20.988,192965.59580181,0
+FEM.US,D,20200305,000000,20.689,20.8047,20.2911,20.3889,266760.46759425,0
+FEM.US,D,20200306,000000,19.9929,20.1155,19.86,20.0187,201994.84587855,0
+FEM.US,D,20200309,000000,18.3913,18.7273,14.6361,18.189,338163.47808675,0
+FEM.US,D,20200310,000000,18.8868,19.054,18.507,19.0416,638960.83763594,0
+FEM.US,D,20200311,000000,18.4359,18.5688,17.755,18.0086,421708.00203832,0
+FEM.US,D,20200312,000000,15.9786,16.2531,15.3615,15.7621,1151450.0342519,0
+FEM.US,D,20200313,000000,17.2072,17.288,16.0678,17.1199,688159.87634288,0
+FEM.US,D,20200316,000000,14.6361,15.4754,13.6724,14.7206,522820.22589423,0
+FEM.US,D,20200317,000000,15.1137,15.6178,14.768,15.5286,545145.31791296,0
+FEM.US,D,20200318,000000,14,14.5677,13.4825,13.8907,565267.07490771,0
+FEM.US,D,20200319,000000,13.8063,14.3617,13.6106,14.2107,757228.95260347,0
+FEM.US,D,20200320,000000,14.8126,14.9532,14.2459,14.3085,376463.8022487,0
+FEM.US,D,20200323,000000,14.3266,14.3266,13.7967,14,596972.1390696,0
+FEM.US,D,20200324,000000,14.8839,15.1041,14.8222,14.9969,710055.25483876,0
+FEM.US,D,20200325,000000,15.1041,15.8809,15.1041,15.6606,466973.2662163,0
+FEM.US,D,20200326,000000,15.8999,16.3613,15.7612,16.3062,465646.20974871,0
+FEM.US,D,20200327,000000,15.5039,15.635,15.352,15.3823,1070466.9399267,0
+FEM.US,D,20200330,000000,15.3776,15.5998,15.2722,15.5476,337565.24945691,0
+FEM.US,D,20200331,000000,15.7137,15.8817,15.5115,15.5732,225703.86821348,0
+FEM.US,D,20200401,000000,15.1127,15.3074,14.9447,15.0149,316216.49183934,0
+FEM.US,D,20200402,000000,15.2,15.5637,15.2,15.5096,224391.55681775,0
+FEM.US,D,20200403,000000,15.4061,15.5115,15.1127,15.183,205812.76627142,0
+FEM.US,D,20200406,000000,15.7574,16.086,15.7574,16.0156,209946.65248993,0
+FEM.US,D,20200407,000000,16.7591,16.8256,16.2815,16.3062,272984.99435891,0
+FEM.US,D,20200408,000000,16.4144,16.6527,16.3423,16.6176,408412.16009632,0
+FEM.US,D,20200409,000000,16.9974,17.0952,16.723,16.7591,736168.77710664,0
+FEM.US,D,20200413,000000,16.7591,16.7942,16.5578,16.7752,540971.40935655,0
+FEM.US,D,20200414,000000,17.193,17.267,17.0781,17.1503,364634.04173757,0
+FEM.US,D,20200415,000000,16.6357,16.723,16.555,16.6433,445291.69126242,0
+FEM.US,D,20200416,000000,16.7752,16.856,16.5464,16.555,489015.0422114,0
+FEM.US,D,20200417,000000,16.9462,16.9974,16.8113,16.948,335920.12072486,0
+FEM.US,D,20200420,000000,16.8113,17.0164,16.6993,16.7515,428819.33955355,0
+FEM.US,D,20200421,000000,16.5104,16.5104,16.2835,16.3518,241095.61679873,0
+FEM.US,D,20200422,000000,16.8826,16.8826,16.7145,16.7325,330494.987499,0
+FEM.US,D,20200423,000000,16.9186,17.1047,16.7942,16.8208,169788.44927334,0
+FEM.US,D,20200424,000000,16.7591,16.8037,16.5104,16.6357,266293.89139175,0
+FEM.US,D,20200427,000000,16.873,17.0164,16.856,17.0164,247152.68167583,0
+FEM.US,D,20200428,000000,17.2632,17.342,17.0819,17.099,177446.40766689,0
+FEM.US,D,20200429,000000,17.3876,17.588,17.3696,17.5301,247986.83145546,0
+FEM.US,D,20200430,000000,17.4066,17.5205,17.0601,17.1626,406800.73438567,0
+FEM.US,D,20200501,000000,16.8645,16.8645,16.5198,16.573,237007.01901525,0
+FEM.US,D,20200504,000000,16.7059,16.9186,16.6699,16.9186,233512.43698391,0
+FEM.US,D,20200505,000000,17.0421,17.0715,16.9376,16.9718,212873.54925457,0
+FEM.US,D,20200506,000000,16.9632,17.0601,16.8037,16.8037,181386.50151234,0
+FEM.US,D,20200507,000000,17.0421,17.0857,16.9376,16.9538,132899.43913248,0
+FEM.US,D,20200508,000000,17.193,17.3876,17.1759,17.3174,324072.45548361,0
+FEM.US,D,20200511,000000,17.1493,17.2367,17.1095,17.1493,102553.02802073,0
+FEM.US,D,20200512,000000,17.3078,17.4493,17.1047,17.1047,109250.45030441,0
+FEM.US,D,20200513,000000,17.3078,17.3078,16.949,17.0619,182235.39636383,0
+FEM.US,D,20200514,000000,16.7942,17.1759,16.723,17.1579,142948.20560653,0
+FEM.US,D,20200515,000000,16.9538,17.0695,16.9092,16.9974,213127.37513448,0
+FEM.US,D,20200518,000000,17.4665,17.7684,17.4665,17.7418,442095.17032659,0
+FEM.US,D,20200519,000000,17.643,17.7285,17.5121,17.5121,151861.60154721,0
+FEM.US,D,20200520,000000,17.7238,17.8253,17.68,17.7332,71646.304178228,0
+FEM.US,D,20200521,000000,17.643,17.6716,17.4579,17.5424,215578.21672185,0
+FEM.US,D,20200522,000000,17.2452,17.2813,17.1399,17.2632,124662.21005862,0
+FEM.US,D,20200526,000000,17.8538,17.9099,17.68,17.7162,181194.81557813,0
+FEM.US,D,20200527,000000,17.643,17.662,17.4855,17.6003,90382.024417938,0
+FEM.US,D,20200528,000000,17.6184,17.7778,17.5301,17.5301,110565.9213584,0
+FEM.US,D,20200529,000000,17.7238,17.9193,17.6079,17.9099,152172.30127573,0
+FEM.US,D,20200601,000000,18.0247,18.3163,18.0247,18.302,173000.76850045,0
+FEM.US,D,20200602,000000,18.5384,18.8119,18.5384,18.7938,197266.94390789,0
+FEM.US,D,20200603,000000,18.9534,19.2021,18.9534,19.1147,143394.77064008,0
+FEM.US,D,20200604,000000,18.8213,18.865,18.658,18.715,122664.25282129,0
+FEM.US,D,20200605,000000,19.1489,19.3179,19.1309,19.1489,129034.12386575,0
+FEM.US,D,20200608,000000,19.2021,19.3436,19.0701,19.3008,270387.75527234,0
+FEM.US,D,20200609,000000,19.035,19.1945,18.9296,19.1147,178985.16123765,0
+FEM.US,D,20200610,000000,19.1945,19.2457,18.9894,19.1765,97652.398065401,0
+FEM.US,D,20200611,000000,18.5564,18.6628,18.1206,18.1492,351647.84630469,0
+FEM.US,D,20200612,000000,18.6979,18.7511,18.3723,18.6628,146128.92825108,0
+FEM.US,D,20200615,000000,18.1492,18.5868,18.1492,18.4359,105839.07260716,0
+FEM.US,D,20200616,000000,18.9192,18.9723,18.5384,18.6106,190238.81072673,0
+FEM.US,D,20200617,000000,18.7663,18.8565,18.7074,18.7663,132036.85242854,0
+FEM.US,D,20200618,000000,18.8213,18.9286,18.7757,18.7947,228747.67233359,0
+FEM.US,D,20200619,000000,19.1053,19.1053,18.8403,18.9286,113194.75702753,0
+FEM.US,D,20200622,000000,18.9894,19.1717,18.9894,19.1147,143859.24040374,0
+FEM.US,D,20200623,000000,19.2287,19.3264,19.1584,19.1584,81107.374216641,0
+FEM.US,D,20200624,000000,19.0701,19.1223,18.8175,18.9002,147128.43347946,0
+FEM.US,D,20200625,000000,18.8555,19.0388,18.8479,19.0084,98702.457825871,0
+FEM.US,D,20200626,000000,18.9638,18.9656,18.7938,18.8736,73523.141182397,0
+FEM.US,D,20200629,000000,18.8479,18.9286,18.7653,18.8878,90705.362779487,0
+FEM.US,D,20200630,000000,18.8109,18.8109,18.6685,18.7539,112055.17361648,0
+FEM.US,D,20200701,000000,18.883,19.0881,18.8479,19.0625,118276.54072289,0
+FEM.US,D,20200702,000000,19.447,19.598,19.428,19.5011,108462.6421792,0
+FEM.US,D,20200706,000000,20.1354,20.2503,20.1164,20.2246,233448.19059937,0
+FEM.US,D,20200707,000000,19.9569,20.0547,19.8306,19.8486,158452.6486696,0
+FEM.US,D,20200708,000000,20.0813,20.2778,20.0367,20.2246,174657.48264611,0
+FEM.US,D,20200709,000000,20.3491,20.3851,20.0414,20.1639,91598.492846566,0
+FEM.US,D,20200710,000000,20.1079,20.1107,19.9863,20.0642,188130.26545044,0
+FEM.US,D,20200713,000000,20.3851,20.5456,20.162,20.1744,92265.18073862,0
+FEM.US,D,20200714,000000,19.9294,20.2246,19.9208,20.2056,128919.32294911,0
+FEM.US,D,20200715,000000,20.2598,20.2873,20.1164,20.199,61166.770961908,0
+FEM.US,D,20200716,000000,19.7508,19.8582,19.7196,19.8306,87263.441719092,0
+FEM.US,D,20200717,000000,19.9749,20.0461,19.9246,20.0005,100435.00376967,0
+FEM.US,D,20200720,000000,20.2778,20.4297,20.256,20.4107,60758.121827443,0
+FEM.US,D,20200721,000000,20.6178,20.6519,20.5009,20.5009,80445.952421681,0
+FEM.US,D,20200722,000000,20.6444,20.688,20.519,20.6519,446088.97836239,0
+FEM.US,D,20200723,000000,20.67,20.7545,20.4915,20.5361,110957.71898216,0
+FEM.US,D,20200724,000000,20.2873,20.4127,20.2152,20.3909,86943.263015799,0
+FEM.US,D,20200727,000000,20.4478,20.6262,20.4478,20.5902,89673.207749136,0
+FEM.US,D,20200728,000000,20.5456,20.5807,20.4649,20.4877,51864.737055724,0
+FEM.US,D,20200729,000000,20.6614,20.7592,20.63,20.6794,210801.86665793,0
+FEM.US,D,20200730,000000,20.5712,20.6082,20.3803,20.5807,62107.295902831,0
+FEM.US,D,20200731,000000,20.5626,20.5626,20.3082,20.4478,128313.72178334,0
+FEM.US,D,20200803,000000,20.5902,20.7155,20.5532,20.5997,573035.62134023,0
+FEM.US,D,20200804,000000,20.5712,20.7677,20.5626,20.7659,143761.29099779,0
+FEM.US,D,20200805,000000,21.028,21.1941,21.028,21.0545,113347.47384325,0
+FEM.US,D,20200806,000000,21.0545,21.1343,20.9662,21.1343,52460.859246723,0
+FEM.US,D,20200807,000000,20.8579,20.9301,20.7668,20.876,71764.264753126,0
+FEM.US,D,20200810,000000,20.876,20.9026,20.7431,20.9026,90316.724813977,0
+FEM.US,D,20200811,000000,20.876,20.9254,20.6975,20.7288,80464.910371218,0
+FEM.US,D,20200812,000000,20.6975,20.7677,20.6519,20.6975,86775.801128222,0
+FEM.US,D,20200813,000000,20.7336,20.8323,20.688,20.7478,47672.923769197,0
+FEM.US,D,20200814,000000,20.7431,20.8409,20.7431,20.8237,55810.09699827,0
+FEM.US,D,20200817,000000,20.8579,20.9757,20.8579,20.9567,67581.930441367,0
+FEM.US,D,20200818,000000,21.0194,21.045,20.8769,20.9567,48910.456586199,0
+FEM.US,D,20200819,000000,20.9121,21.0014,20.7516,20.7621,130292.72107113,0
+FEM.US,D,20200820,000000,20.4744,20.7241,20.4383,20.6928,153948.0292157,0
+FEM.US,D,20200821,000000,20.5456,20.6178,20.4915,20.5883,123632.16146711,0
+FEM.US,D,20200824,000000,20.8229,20.8229,20.67,20.726,87431.956826088,0
+FEM.US,D,20200825,000000,20.7241,20.8503,20.67,20.8409,49575.038039415,0
+FEM.US,D,20200826,000000,20.6614,20.7241,20.6614,20.7022,47732.957276063,0
+FEM.US,D,20200827,000000,20.7516,20.7516,20.4933,20.6082,51887.907882936,0
+FEM.US,D,20200828,000000,20.8323,20.9311,20.6928,20.9311,44522.744487788,0
+FEM.US,D,20200831,000000,20.5807,20.5807,20.3671,20.4886,102979.58188532,0
+FEM.US,D,20200901,000000,20.6794,20.7677,20.6614,20.7583,105314.56933663,0
+FEM.US,D,20200902,000000,20.8503,20.8503,20.6358,20.7773,241091.40392106,0
+FEM.US,D,20200903,000000,20.6794,20.7336,20.4031,20.4915,120577.8251528,0
+FEM.US,D,20200904,000000,20.5095,20.5959,20.2693,20.5456,199440.78878813,0
+FEM.US,D,20200908,000000,20.0005,20.1306,19.822,19.9749,78597.552341817,0
+FEM.US,D,20200909,000000,20.1896,20.3205,20.1449,20.2864,61842.93782873,0
+FEM.US,D,20200910,000000,20.2152,20.2152,19.8582,19.8582,61753.414178139,0
+FEM.US,D,20200911,000000,20.1544,20.2246,20.0101,20.0908,214123.72070459,0
+FEM.US,D,20200914,000000,20.3491,20.4297,20.3319,20.4051,86158.614548849,0
+FEM.US,D,20200915,000000,20.6975,20.7516,20.5988,20.6358,105227.15212487,0
+FEM.US,D,20200916,000000,20.6519,20.7431,20.5902,20.5902,78272.107541432,0
+FEM.US,D,20200917,000000,20.4478,20.6168,20.4478,20.6016,64025.20846433,0
+FEM.US,D,20200918,000000,20.67,20.67,20.4744,20.4819,88137.613836635,0
+FEM.US,D,20200921,000000,19.9664,20.0908,19.8126,20.0813,72790.100466965,0
+FEM.US,D,20200922,000000,20.0281,20.0281,19.822,19.9331,72843.814657319,0
+FEM.US,D,20200923,000000,19.822,19.825,19.5353,19.5715,58038.709288293,0
+FEM.US,D,20200924,000000,19.3084,19.636,19.2239,19.5439,115675.08875863,0
+FEM.US,D,20200925,000000,19.1983,19.3806,19.1517,19.353,195161.55828986,0
+FEM.US,D,20200928,000000,19.6265,19.6721,19.4803,19.5619,67893.683389309,0
+FEM.US,D,20200929,000000,19.4717,19.6075,19.4717,19.5619,87695.26168077,0
+FEM.US,D,20200930,000000,19.6531,19.7908,19.6217,19.7452,121318.23840417,0
+FEM.US,D,20201001,000000,19.8648,19.9559,19.7812,19.9559,260679.17867052,0
+FEM.US,D,20201002,000000,19.6265,19.8648,19.6265,19.692,106585.80517503,0
+FEM.US,D,20201005,000000,19.6986,19.8648,19.6986,19.8648,69455.607787279,0
+FEM.US,D,20201006,000000,20.1563,20.1744,19.9825,20.0376,164471.79764761,0
+FEM.US,D,20201007,000000,20.0101,20.0746,19.9559,20.0281,174025.55099487,0
+FEM.US,D,20201008,000000,20.1288,20.2436,20.1012,20.2389,53555.154222779,0
+FEM.US,D,20201009,000000,20.2465,20.3651,20.2104,20.3063,71266.091968069,0
+FEM.US,D,20201012,000000,20.3651,20.3937,20.3016,20.3567,232528.73004682,0
+FEM.US,D,20201013,000000,20.3111,20.3111,20.143,20.2389,103468.27569561,0
+FEM.US,D,20201014,000000,20.274,20.3016,20.1478,20.1677,88374.588205848,0
+FEM.US,D,20201015,000000,20.0101,20.0832,19.9559,20.0499,121870.12537958,0
+FEM.US,D,20201016,000000,20.1098,20.1098,20.0281,20.0471,134989.02645922,0
+FEM.US,D,20201019,000000,20.0376,20.0376,19.8734,19.8819,72564.711511357,0
+FEM.US,D,20201020,000000,20.0917,20.293,20.0917,20.2104,97062.595190915,0
+FEM.US,D,20201021,000000,20.2104,20.3651,20.2104,20.2389,107200.88531557,0
+FEM.US,D,20201022,000000,20.2199,20.274,20.1098,20.1934,110425.84317571,0
+FEM.US,D,20201023,000000,20.1658,20.2104,20.0651,20.1658,398596.1551138,0
+FEM.US,D,20201026,000000,19.9465,20.0471,19.7992,19.8999,135469.29451416,0
+FEM.US,D,20201027,000000,19.8904,19.9094,19.8088,19.8182,131676.65138733,0
+FEM.US,D,20201028,000000,19.39,19.4442,19.2524,19.2524,160597.00340612,0
+FEM.US,D,20201029,000000,19.334,19.5163,19.316,19.4803,140399.41461322,0
+FEM.US,D,20201030,000000,19.3806,19.3806,19.2239,19.2799,152254.4523904,0
+FEM.US,D,20201102,000000,19.4993,19.5163,19.3996,19.5078,96334.820572576,0
+FEM.US,D,20201103,000000,19.7357,19.8838,19.7357,19.8088,104238.17909069,0
+FEM.US,D,20201104,000000,20.0651,20.3386,19.9655,20.274,76348.928882838,0
+FEM.US,D,20201105,000000,20.6937,20.8703,20.63,20.8039,125636.43802094,0
+FEM.US,D,20201106,000000,20.8219,21.0422,20.7849,20.9444,124852.84277341,0
+FEM.US,D,20201109,000000,21.7761,21.7875,21.2595,21.2966,199967.3984975,0
+FEM.US,D,20201110,000000,21.1134,21.2131,21.0526,21.0678,114734.56381772,0
+FEM.US,D,20201111,000000,21.0583,21.1865,21.0128,21.1229,290993.9931997,0
+FEM.US,D,20201112,000000,20.9776,21.1105,20.8494,20.913,102141.21922801,0
+FEM.US,D,20201113,000000,20.9225,21.0773,20.9225,21.0488,94024.057167891,0
+FEM.US,D,20201116,000000,21.2776,21.3536,21.2045,21.3051,99943.150301129,0
+FEM.US,D,20201117,000000,21.2045,21.3782,21.1589,21.2881,172896.49977799,0
+FEM.US,D,20201118,000000,21.3412,21.4144,21.2225,21.2691,77195.717295494,0
+FEM.US,D,20201119,000000,21.3147,21.4276,21.3147,21.3602,357248.86717347,0
+FEM.US,D,20201120,000000,21.4979,21.5701,21.4562,21.4884,132102.1520325,0
+FEM.US,D,20201123,000000,21.7533,21.7533,21.534,21.5701,98576.071495624,0
+FEM.US,D,20201124,000000,21.6612,21.7704,21.5891,21.7618,115964.72409879,0
+FEM.US,D,20201125,000000,21.5795,21.6385,21.5235,21.5891,44064.594040642,0
+FEM.US,D,20201127,000000,21.7704,21.9631,21.7704,21.9432,68831.048671975,0
+FEM.US,D,20201130,000000,21.6347,21.6347,21.3688,21.4238,122853.83231667,0
+FEM.US,D,20201201,000000,21.6612,21.7618,21.5558,21.7068,145345.33300355,0
+FEM.US,D,20201202,000000,21.6517,21.7533,21.5719,21.6612,130561.2920229,0
+FEM.US,D,20201203,000000,21.7343,21.797,21.6887,21.7068,248443.92868319,0
+FEM.US,D,20201204,000000,21.7438,21.8624,21.7438,21.797,67701.997455101,0
+FEM.US,D,20201207,000000,21.7068,21.8796,21.7068,21.7875,115779.35748109,0
+FEM.US,D,20201208,000000,21.8624,21.9441,21.8254,21.9252,141428.40998531,0
+FEM.US,D,20201209,000000,21.834,21.834,21.4818,21.5605,100037.94004881,0
+FEM.US,D,20201210,000000,21.5425,21.8254,21.5425,21.8254,67895.789828147,0
+FEM.US,D,20201211,000000,21.5055,21.5245,21.4238,21.4324,140231.95272564,0
+FEM.US,D,20201214,000000,21.6887,21.6887,21.5425,21.5425,158906.58623906,0
+FEM.US,D,20201215,000000,21.7258,21.9166,21.6802,21.8976,187758.47899563,0
+FEM.US,D,20201216,000000,21.9888,21.9888,21.8796,21.9764,87783.732111942,0
+FEM.US,D,20201217,000000,22.172,22.21,22.1274,22.192,48503.91389057,0
+FEM.US,D,20201218,000000,22.4283,22.492,22.4009,22.492,82597.679694138,0
+FEM.US,D,20201221,000000,22.154,22.4123,22.154,22.284,79418.010269005,0
+FEM.US,D,20201222,000000,22.0543,22.0723,21.9631,21.9802,71725.295634633,0
+FEM.US,D,20201223,000000,22.3372,22.4103,22.2726,22.3733,104261.34991791,0
+FEM.US,D,20201224,000000,22.4645,22.5195,22.4321,22.492,52183.862539598,0
+FEM.US,D,20201228,000000,22.811,22.8841,22.7854,22.8338,50072.157605053,0
+FEM.US,D,20201229,000000,22.7569,22.8025,22.6924,22.7018,85812.105360088,0
+FEM.US,D,20201230,000000,22.9383,23.057,22.9383,22.9753,375812.91264793,0
+FEM.US,D,20201231,000000,23.1386,23.1851,22.9658,23.0664,106290.90373779,0
+FEM.US,D,20210104,000000,23.7139,23.7415,23.3854,23.4671,264577.14373923,0
+FEM.US,D,20210105,000000,23.6228,23.9058,23.6095,23.8326,776205.86009008,0
+FEM.US,D,20210106,000000,23.7861,24.0719,23.7329,23.884,353925.95990739,0
+FEM.US,D,20210107,000000,24.0064,24.1147,23.9238,24.1051,159336.29976191,0
+FEM.US,D,20210108,000000,24.408,24.4897,24.2067,24.4621,160984.58815221,0
+FEM.US,D,20210111,000000,23.9703,24.0244,23.919,23.9332,240579.53928356,0
+FEM.US,D,20210112,000000,24.2067,24.427,24.1517,24.4061,206817.53759689,0
+FEM.US,D,20210113,000000,24.6093,24.7004,24.4991,24.6179,715898.51617385,0
+FEM.US,D,20210114,000000,24.4621,24.5533,24.389,24.408,253440.40160562,0
+FEM.US,D,20210115,000000,24.0244,24.0548,23.9058,23.9703,96355.88496095,0
+FEM.US,D,20210119,000000,24.6634,24.7185,24.4441,24.4877,274816.54292807,0
+FEM.US,D,20210120,000000,24.9455,25.0015,24.8362,24.9929,165024.73784244,0
+FEM.US,D,20210121,000000,25.01,25.01,24.7916,24.878,310925.11747967,0
+FEM.US,D,20210122,000000,24.5181,24.6814,24.4991,24.6454,139429.39952858,0
+FEM.US,D,20210125,000000,24.6814,24.71,24.4527,24.6093,258117.74904417,0
+FEM.US,D,20210126,000000,24.4991,24.5229,24.4346,24.4991,176656.49310284,0
+FEM.US,D,20210127,000000,23.8422,23.9428,23.6503,23.7235,202241.29922252,0
+FEM.US,D,20210128,000000,23.3759,23.6503,23.2857,23.5943,180912.55277392,0
+FEM.US,D,20210129,000000,23.2943,23.2943,22.9287,22.9753,103073.31841358,0
+FEM.US,D,20210201,000000,23.5772,23.6285,23.412,23.5772,115183.23529008,0
+FEM.US,D,20210202,000000,24.0064,24.0881,23.9703,24.0387,82088.974714893,0
+FEM.US,D,20210203,000000,24.1051,24.1611,23.9969,24.1383,65195.335238534,0
+FEM.US,D,20210204,000000,23.8706,23.8868,23.6865,23.8772,134100.10926982,0
+FEM.US,D,20210205,000000,23.9703,24.0197,23.8772,23.9969,837032.44117974,0
+FEM.US,D,20210208,000000,24.0529,24.2608,24.0529,24.2153,79803.488576258,0
+FEM.US,D,20210209,000000,24.389,24.6359,24.3805,24.6093,204276.1191395,0
+FEM.US,D,20210210,000000,24.8543,24.8609,24.5628,24.672,121184.47953799,0
+FEM.US,D,20210211,000000,24.8818,24.9758,24.8154,24.8638,89112.895018374,0
+FEM.US,D,20210212,000000,24.8267,24.9739,24.7594,24.8543,131756.69606316,0
+FEM.US,D,20210216,000000,25.4078,25.5236,25.3109,25.3195,205408.33001464,0
+FEM.US,D,20210217,000000,25.3109,25.5018,25.3024,25.4657,156661.12243834,0
+FEM.US,D,20210218,000000,25.0556,25.0831,24.8267,25.065,212830.3672584,0
+FEM.US,D,20210219,000000,25.4107,25.4847,25.2749,25.3565,232606.66828381,0
+FEM.US,D,20210222,000000,24.9739,25.1164,24.8818,24.9455,172792.23105555,0
+FEM.US,D,20210223,000000,24.7556,25.0185,24.7004,24.9273,377057.81800087,0
+FEM.US,D,20210224,000000,24.2523,24.5324,24.1431,24.5181,112809.27872028,0
+FEM.US,D,20210225,000000,24.8182,24.8733,24.3074,24.3434,226619.11588835,0
+FEM.US,D,20210226,000000,24.1887,24.1887,23.6323,23.6323,1221794.5592286,0
+FEM.US,D,20210301,000000,24.335,24.5181,24.2067,24.408,140242.48491983,0
+FEM.US,D,20210302,000000,24.2343,24.2704,24.0529,24.1611,199630.36828351,0
+FEM.US,D,20210303,000000,24.2894,24.2932,24.0434,24.1792,193012.99067565,0
+FEM.US,D,20210304,000000,23.8422,24.0054,23.4215,23.4215,99191.15163616,0
+FEM.US,D,20210305,000000,23.7415,23.7415,23.2582,23.6133,283756.26935422,0
+FEM.US,D,20210308,000000,23.094,23.1291,22.9012,22.9107,317227.58248131,0
+FEM.US,D,20210309,000000,23.2943,23.4756,23.2041,23.3123,184947.43636706,0
+FEM.US,D,20210310,000000,23.6133,23.6133,23.3389,23.4766,122121.84482065,0
+FEM.US,D,20210311,000000,24.1697,24.408,24.0928,24.3805,93650.164274244,0
+FEM.US,D,20210312,000000,23.9788,24.1611,23.9332,24.0975,97315.367851409,0
+FEM.US,D,20210315,000000,24.1337,24.2894,24.0881,24.2798,150135.37491992,0
+FEM.US,D,20210316,000000,24.4991,24.5267,24.389,24.4621,65250.102648308,0
+FEM.US,D,20210317,000000,24.389,24.7556,24.2618,24.6814,96791.917800302,0
+FEM.US,D,20210318,000000,24.5087,24.6292,24.3074,24.352,79119.949173506,0
+FEM.US,D,20210319,000000,24.3168,24.5628,24.2704,24.5181,71529.39682275,0
+FEM.US,D,20210322,000000,24.3168,24.3985,24.2523,24.335,43230.444261011,0
+FEM.US,D,20210323,000000,23.8146,23.8146,23.4956,23.5126,74045.538014086,0
+FEM.US,D,20210324,000000,23.2392,23.2392,22.9107,22.9107,83143.247353037,0
+FEM.US,D,20210325,000000,23.1576,23.3047,23.0702,23.2582,127317.37621323,0
+FEM.US,D,20210326,000000,23.4776,23.8878,23.4225,23.8782,202585.70197246,0
+FEM.US,D,20210329,000000,23.8336,23.9694,23.8004,23.9342,111559.10727025,0
+FEM.US,D,20210330,000000,23.8716,23.9884,23.7966,23.9067,160979.32205511,0
+FEM.US,D,20210331,000000,23.8782,24.145,23.8336,24.1023,110672.29651969,0
+FEM.US,D,20210401,000000,24.4451,24.5733,24.4194,24.4365,178488.04167201,0
+FEM.US,D,20210405,000000,24.4735,24.71,24.4735,24.6112,147099.99655515,0
+FEM.US,D,20210406,000000,24.6112,24.7707,24.5733,24.6739,111559.10727025,0
+FEM.US,D,20210407,000000,24.7109,24.803,24.6197,24.6928,193219.42168173,0
+FEM.US,D,20210408,000000,24.9863,25.0394,24.8941,24.9577,117147.48950602,0
+FEM.US,D,20210409,000000,24.6834,24.7298,24.6017,24.7109,91698.548691345,0
+FEM.US,D,20210412,000000,24.2751,24.4545,24.2628,24.3539,167161.72004303,0
+FEM.US,D,20210413,000000,24.2086,24.5097,24.2086,24.3824,154884.34127895,0
+FEM.US,D,20210414,000000,24.4004,24.5457,24.3824,24.4185,108590.08172887,0
+FEM.US,D,20210415,000000,24.8116,24.8296,24.6159,24.7698,137800.06908781,0
+FEM.US,D,20210416,000000,24.9303,25.0679,24.8552,25.0128,82776.726995321,0
+FEM.US,D,20210419,000000,25.0309,25.0774,24.9569,25.0309,152856.8938979,0
+FEM.US,D,20210420,000000,24.9939,25.0128,24.822,24.8657,127121.47740134,0
+FEM.US,D,20210421,000000,24.9027,25.14,24.7745,25.104,168100.13854512,0
+FEM.US,D,20210422,000000,25.159,25.159,24.9122,25.0033,157708.02254055,0
+FEM.US,D,20210423,000000,25.2056,25.3214,25.1058,25.2312,69089.087429563,0
+FEM.US,D,20210426,000000,25.2597,25.3945,25.2502,25.3593,111233.66246986,0
+FEM.US,D,20210427,000000,25.4505,25.4505,25.3309,25.3775,60571.701990328,0
+FEM.US,D,20210428,000000,25.5046,25.6015,25.423,25.5303,122093.40789635,0
+FEM.US,D,20210429,000000,25.7705,25.7705,25.4876,25.6575,127058.28423622,0
+FEM.US,D,20210430,000000,25.4325,25.4325,25.14,25.2075,81017.850566049,0
+FEM.US,D,20210503,000000,25.3214,25.3593,25.2132,25.2872,91531.086803768,0
+FEM.US,D,20210504,000000,25.1866,25.2293,24.9483,25.1382,74660.618154621,0
+FEM.US,D,20210505,000000,25.4961,25.5426,25.4049,25.4828,61205.740080401,0
+FEM.US,D,20210506,000000,25.5958,25.7619,25.5958,25.7307,49607.687841395,0
+FEM.US,D,20210507,000000,26.0354,26.2538,26.0078,26.2367,79164.184389092,0
+FEM.US,D,20210510,000000,26.42,26.42,26.1351,26.1541,52455.593149629,0
+FEM.US,D,20210511,000000,25.5426,25.9888,25.5236,25.9348,195855.6298868,0
+FEM.US,D,20210512,000000,25.4325,25.4781,25.0584,25.104,113592.87396781,0
+FEM.US,D,20210513,000000,25.14,25.2056,24.9939,25.14,127797.64426817,0
+FEM.US,D,20210514,000000,25.2132,25.2958,25.104,25.2701,34501.361718613,0
+FEM.US,D,20210517,000000,25.159,25.3679,25.122,25.3309,104923.82493228,0
+FEM.US,D,20210518,000000,25.8436,25.8531,25.6794,25.7155,106795.39583936,0
+FEM.US,D,20210519,000000,25.4505,25.7059,25.4049,25.5958,60898.200010133,0
+FEM.US,D,20210520,000000,25.3309,25.4135,25.2502,25.3955,95206.82257512,0
+FEM.US,D,20210521,000000,25.4686,25.4686,25.1306,25.2217,149609.81842997,0
+FEM.US,D,20210524,000000,25.3214,25.5046,25.3081,25.4781,163136.31542467,0
+FEM.US,D,20210525,000000,25.4686,25.5236,25.3775,25.4363,72929.125430237,0
+FEM.US,D,20210526,000000,25.4049,25.5778,25.3955,25.5236,89059.180828019,0
+FEM.US,D,20210527,000000,25.7155,25.8133,25.6794,25.7876,156185.06726108,0
+FEM.US,D,20210528,000000,25.8531,25.8882,25.7705,25.8161,53065.407193072,0
+FEM.US,D,20210601,000000,26.2728,26.2956,26.0743,26.2908,322499.99889145,0
+FEM.US,D,20210602,000000,26.3003,26.401,26.2367,26.3792,52055.369770513,0
+FEM.US,D,20210603,000000,26.1076,26.2453,26.081,26.1627,96649.733178774,0
+FEM.US,D,20210604,000000,26.2367,26.3278,26.2044,26.3193,47562.33573023,0
+FEM.US,D,20210607,000000,26.2633,26.3364,26.2367,26.3003,65756.701188715,0
+FEM.US,D,20210608,000000,26.1817,26.1911,26.0496,26.0905,37067.00422263,0
+FEM.US,D,20210609,000000,26.1455,26.1541,26.0354,26.0449,81913.087071966,0
+FEM.US,D,20210610,000000,26.2177,26.3278,26.1503,26.268,95946.182607066,0
+FEM.US,D,20210611,000000,26.3003,26.364,26.2652,26.2908,40151.883900076,0
+FEM.US,D,20210614,000000,26.364,26.383,26.2367,26.2566,36759.464152362,0
+FEM.US,D,20210615,000000,26.1171,26.1171,25.9804,26.0116,109126.170413,0
+FEM.US,D,20210616,000000,25.8256,25.8702,25.4363,25.5322,63827.20321361,0
+FEM.US,D,20210617,000000,25.6243,25.6965,25.423,25.4894,126079.84339622,0
+FEM.US,D,20210618,000000,25.3053,25.3869,25.1686,25.1961,177679.16915843,0
+FEM.US,D,20210621,000000,25.3138,25.5332,25.2312,25.518,75824.425612313,0
+FEM.US,D,20210622,000000,25.4591,25.6338,25.4211,25.61,154963.33273535,0
+FEM.US,D,20210623,000000,25.6699,25.7781,25.6148,25.6328,62119.934535855,0
+FEM.US,D,20210624,000000,25.855,25.9566,25.8493,25.9214,62127.307071786,0
+FEM.US,D,20210625,000000,26.1589,26.1779,26.0022,26.0506,34049.530587981,0
+FEM.US,D,20210628,000000,26.0857,26.1313,26.0108,26.0478,118555.64386885,0
+FEM.US,D,20210629,000000,25.9006,26.0108,25.6974,25.8085,824967.81273824,0
+FEM.US,D,20210630,000000,25.8085,25.837,25.7259,25.8028,143897.15630281,0
+FEM.US,D,20210701,000000,25.818,25.8968,25.6661,25.78,185350.81940443,0
+FEM.US,D,20210702,000000,25.8455,25.855,25.7391,25.818,105266.12124337,0
+FEM.US,D,20210706,000000,25.6699,25.7202,25.4857,25.5227,69040.639336302,0
+FEM.US,D,20210707,000000,25.7535,25.7535,25.5492,25.7164,142455.29891857,0
+FEM.US,D,20210708,000000,25.2274,25.273,25.1172,25.1818,69434.543398904,0
+FEM.US,D,20210709,000000,25.2834,25.5958,25.2834,25.5682,50929.478211895,0
+FEM.US,D,20210712,000000,25.4762,25.5958,25.4031,25.573,167130.12346047,0
+FEM.US,D,20210713,000000,25.4391,25.5416,25.3471,25.3793,85555.119821919,0
+FEM.US,D,20210714,000000,25.4762,25.4762,25.3147,25.3375,69296.571655052,0
+FEM.US,D,20210715,000000,25.5227,25.6158,25.4524,25.4999,109145.12836253,0
+FEM.US,D,20210716,000000,25.6053,25.6053,25.3375,25.3517,46602.852839771,0
+FEM.US,D,20210719,000000,24.9967,25.0432,24.821,24.9235,108748.06464168,0
+FEM.US,D,20210720,000000,24.7298,24.9511,24.6473,24.8799,100854.18509833,0
+FEM.US,D,20210721,000000,24.7488,24.9967,24.7488,24.9881,40559.479815123,0
+FEM.US,D,20210722,000000,25.1078,25.1638,25.0309,25.1354,65630.314858468,0
+FEM.US,D,20210723,000000,25.0347,25.1078,24.859,24.9511,42594.299732101,0
+FEM.US,D,20210726,000000,24.7071,24.8685,24.6834,24.7944,288984.45054877,0
+FEM.US,D,20210727,000000,24.3881,24.4991,24.1669,24.3881,156668.49497428,0
+FEM.US,D,20210728,000000,24.5723,24.8865,24.4991,24.8552,141091.37977132,0
+FEM.US,D,20210729,000000,25.0812,25.1172,24.9967,25.084,71290.316014699,0
+FEM.US,D,20210730,000000,24.8865,24.9701,24.7754,24.803,116092.16364845,0
+FEM.US,D,20210802,000000,25.1914,25.329,25.1543,25.1638,94508.538100505,0
+FEM.US,D,20210803,000000,25.2103,25.4486,25.1733,25.4486,52961.138470617,0
+FEM.US,D,20210804,000000,25.5492,25.6053,25.4211,25.4667,41537.92065512,0
+FEM.US,D,20210805,000000,25.3109,25.3565,25.2369,25.2559,33286.999728823,0
+FEM.US,D,20210806,000000,25.2008,25.2008,25.0375,25.0717,31408.056285816,0
+FEM.US,D,20210809,000000,25.2103,25.2103,25.0812,25.0898,51243.337598676,0
+FEM.US,D,20210810,000000,24.9701,25.0347,24.9359,25.0347,76735.46040951,0
+FEM.US,D,20210811,000000,25.4031,25.4391,25.2834,25.4031,36154.916206013,0
+FEM.US,D,20210812,000000,25.4031,25.4259,25.3281,25.3926,39934.920699819,0
+FEM.US,D,20210813,000000,25.2559,25.3651,25.2322,25.3195,111723.40949958,0
+FEM.US,D,20210816,000000,25.1818,25.2464,25.0898,25.2189,231066.86149363,0
+FEM.US,D,20210817,000000,24.7754,24.8286,24.5817,24.6283,309314.74498843,0
+FEM.US,D,20210818,000000,24.8315,24.9967,24.6928,24.7394,136664.69855442,0
+FEM.US,D,20210819,000000,24.2124,24.3416,24.0937,24.259,53555.154222779,0
+FEM.US,D,20210820,000000,24.0377,24.1413,23.9362,24.1061,52901.10496375,0
+FEM.US,D,20210823,000000,24.5087,24.6739,24.4897,24.6558,31697.691625966,0
+FEM.US,D,20210824,000000,24.7944,24.8865,24.7308,24.8419,62908.795880481,0
+FEM.US,D,20210825,000000,25.0992,25.1354,24.9939,25.1068,62784.515989071,0
+FEM.US,D,20210826,000000,24.9559,24.9796,24.841,24.8647,34795.209936438,0
+FEM.US,D,20210827,000000,25.1448,25.4486,25.1354,25.4391,114873.58878098,0
+FEM.US,D,20210830,000000,25.6053,25.7345,25.6053,25.6974,70750.014452893,0
+FEM.US,D,20210831,000000,25.9566,26.0288,25.9101,26.0022,46541.766113485,0
+FEM.US,D,20210901,000000,25.9282,26.0297,25.9101,25.9652,70735.26938103,0
+FEM.US,D,20210902,000000,26.1038,26.1873,26.0174,26.025,30535.990607111,0
+FEM.US,D,20210903,000000,26.2889,26.3354,26.2453,26.2956,35531.410310127,0
+FEM.US,D,20210907,000000,26.3896,26.4817,26.3716,26.3934,26475.829747924,0
+FEM.US,D,20210908,000000,26.362,26.362,26.1038,26.1332,43011.374621916,0
+FEM.US,D,20210909,000000,26.3896,26.5273,26.3564,26.4636,42266.748492877,0
+FEM.US,D,20210910,000000,26.6117,26.6753,26.4276,26.4446,54852.720546648,0
+FEM.US,D,20210913,000000,26.8424,26.9707,26.8424,26.9393,48493.381696383,0
+FEM.US,D,20210914,000000,26.5833,26.5833,26.418,26.4646,71932.779860122,0
+FEM.US,D,20210915,000000,26.4352,26.5463,26.362,26.5273,89533.129566446,0
+FEM.US,D,20210916,000000,26.0762,26.1123,25.855,26.0297,51312.850080312,0
+FEM.US,D,20210917,000000,25.9101,25.9101,25.5416,25.6053,123561.59576605,0
+FEM.US,D,20210920,000000,24.859,24.9559,24.5409,24.785,86314.49102282,0
+FEM.US,D,20210921,000000,25.0898,25.1914,25.0062,25.1306,130174.76049623,0
+FEM.US,D,20210922,000000,25.4572,25.7629,25.4572,25.5692,30090.478792991,0
+FEM.US,D,20210923,000000,25.7943,25.9252,25.7193,25.8702,47304.296972643,0
+FEM.US,D,20210924,000000,25.3897,25.4838,25.3517,25.4183,42012.922612965,0
+FEM.US,D,20210927,000000,25.1838,25.3423,25.0992,25.2398,38494.116535003,0
+FEM.US,D,20210928,000000,25.4183,25.4183,25.1362,25.1362,53842.683124091,0
+FEM.US,D,20210929,000000,25.0992,25.1172,24.8733,24.8913,381638.2692529,0
+FEM.US,D,20210930,000000,25.5218,25.6082,25.3053,25.3423,170806.91245125,0
+FEM.US,D,20211001,000000,25.3993,25.3993,25.1344,25.3707,129978.86168435,0
+FEM.US,D,20211004,000000,25.1552,25.1552,24.8761,24.9673,67639.857509396,0
+FEM.US,D,20211005,000000,25.2303,25.2493,25.1648,25.2208,124177.72912601,0
+FEM.US,D,20211006,000000,24.9767,25.1362,24.8818,25.1078,100611.94463202,0
+FEM.US,D,20211007,000000,25.2777,25.4363,25.2777,25.3707,168773.14575368,0
+FEM.US,D,20211008,000000,25.0802,25.1552,25.0423,25.1068,54045.954471905,0
+FEM.US,D,20211011,000000,25.0802,25.1838,24.9293,24.9387,38023.327454832,0
+FEM.US,D,20211012,000000,25.1552,25.1552,25.01,25.047,54516.743552075,0
+FEM.US,D,20211013,000000,25.2493,25.2682,25.1172,25.2493,173541.07006225,0
+FEM.US,D,20211014,000000,25.2493,25.3603,25.2398,25.3328,58718.035813371,0
+FEM.US,D,20211015,000000,25.3423,25.536,25.3053,25.4743,48844.103762819,0
+FEM.US,D,20211018,000000,25.5312,25.6347,25.4838,25.5588,109036.6467624,0
+FEM.US,D,20211019,000000,25.6158,25.7383,25.5588,25.7107,63465.948952987,0
+FEM.US,D,20211020,000000,25.5778,25.6062,25.4657,25.5578,40774.336576544,0
+FEM.US,D,20211021,000000,25.3897,25.3897,25.1078,25.1932,237503.08536147,0
+FEM.US,D,20211022,000000,25.1552,25.2587,24.9511,25.1078,50257.524222749,0
+FEM.US,D,20211025,000000,25.2587,25.3889,25.2303,25.3517,101956.90582973,0
+FEM.US,D,20211026,000000,25.2872,25.3053,25.0708,25.0708,68024.282597231,0
+FEM.US,D,20211027,000000,25.1172,25.1638,24.972,24.972,21367.715567105,0
+FEM.US,D,20211028,000000,24.7508,24.8068,24.5903,24.7783,54163.915046802,0
+FEM.US,D,20211029,000000,24.6473,24.6653,24.4869,24.5523,72690.044622186,0
+FEM.US,D,20211101,000000,24.5808,24.7033,24.5808,24.6473,81160.035187577,0
+FEM.US,D,20211102,000000,24.3454,24.3454,24.1669,24.2134,65002.596084907,0
+FEM.US,D,20211103,000000,24.3084,24.5343,24.2476,24.4869,28691.803404923,0
+FEM.US,D,20211104,000000,24.6473,24.6473,24.3947,24.5049,59925.025267231,0
+FEM.US,D,20211105,000000,24.3264,24.3928,24.2419,24.3834,64333.801754016,0
+FEM.US,D,20211108,000000,24.4583,24.652,24.4583,24.6093,46038.327231334,0
+FEM.US,D,20211109,000000,24.5808,24.6141,24.4261,24.4583,140777.52038454,0
+FEM.US,D,20211110,000000,24.3928,24.4118,24.0823,24.1193,41337.808965562,0
+FEM.US,D,20211111,000000,24.6473,24.7508,24.6378,24.6558,43481.110482669,0
+FEM.US,D,20211112,000000,24.5059,24.6283,24.5059,24.5343,17864.707780424,0
+FEM.US,D,20211115,000000,24.4213,24.5457,24.3738,24.3834,97405.94472142,0
+FEM.US,D,20211116,000000,24.2988,24.3482,24.1716,24.2419,49310.679965315,0
+FEM.US,D,20211117,000000,24.3738,24.3738,24.1953,24.2438,219956.44984549,0
+FEM.US,D,20211118,000000,24.0919,24.0919,23.8658,23.9589,69697.848253586,0
+FEM.US,D,20211119,000000,24.0064,24.1003,23.8886,23.9076,56744.30262268,0
+FEM.US,D,20211122,000000,23.8184,23.9598,23.7529,23.769,60877.135621759,0
+FEM.US,D,20211123,000000,23.9408,23.9969,23.8346,23.975,53153.877624244,0
+FEM.US,D,20211124,000000,23.8744,24.0254,23.8658,24.0254,27822.897384475,0
+FEM.US,D,20211126,000000,23.3665,23.3665,23.094,23.3189,191607.99597108,0
+FEM.US,D,20211129,000000,23.6114,23.6114,23.3665,23.432,41722.234053397,0
+FEM.US,D,20211130,000000,23.5174,23.6485,23.2677,23.5174,65235.357576446,0
+FEM.US,D,20211201,000000,23.8564,24.0035,23.47,23.5364,40943.904902958,0
+FEM.US,D,20211202,000000,23.7529,23.9874,23.7529,23.9029,109689.64280202,0
+FEM.US,D,20211203,000000,24.3084,24.3084,23.9172,24.0254,102290.77638547,0
+FEM.US,D,20211206,000000,23.9694,24.1289,23.9124,24.1289,78776.599643,0
+FEM.US,D,20211207,000000,24.3834,24.5305,24.3834,24.4451,63442.778125775,0
+FEM.US,D,20211208,000000,24.5998,24.7688,24.5998,24.6938,43448.460680687,0
+FEM.US,D,20211209,000000,24.6378,24.7688,24.6378,24.6986,109744.41021179,0
+FEM.US,D,20211210,000000,24.5998,24.5998,24.4869,24.5267,33658.786183633,0
+FEM.US,D,20211213,000000,24.4773,24.5429,24.2561,24.3264,212801.93033409,0
+FEM.US,D,20211214,000000,24.0159,24.1602,23.9598,24.1003,44497.467221739,0
+FEM.US,D,20211215,000000,24.1953,24.2694,23.9788,24.2324,50666.173357214,0
+FEM.US,D,20211216,000000,24.6653,24.7033,24.5059,24.6197,57562.65411103,0
+FEM.US,D,20211217,000000,24.3358,24.446,24.3178,24.3454,44358.442258467,0
+FEM.US,D,20211220,000000,23.8564,23.9998,23.6494,23.9788,129848.26247643,0
+FEM.US,D,20211221,000000,24.1383,24.3454,24.1383,24.2988,84590.370834366,0
+FEM.US,D,20211222,000000,24.2514,24.4869,24.2181,24.4869,77251.537924686,0
+FEM.US,D,20211223,000000,24.7622,24.8951,24.7147,24.8381,51833.140473163,0
+FEM.US,D,20211227,000000,24.9521,25.0461,24.9235,24.9805,58053.454360156,0
+FEM.US,D,20211228,000000,24.8286,24.8381,24.6966,24.7052,158633.80240961,0
+FEM.US,D,20211229,000000,24.6577,24.6957,24.5657,24.6292,110536.43121467,0
+FEM.US,D,20211230,000000,24.6292,24.8286,24.6292,24.7336,164381.22077759,0
+FEM.US,D,20211231,000000,24.8571,24.9425,24.7488,24.7622,47043.098556798,0
+FEM.US,D,20220103,000000,25.009,25.1704,24.9235,25.123,96031.493379983,0
+FEM.US,D,20220104,000000,25.0755,25.0755,24.8305,24.8476,56686.37555465,0
+FEM.US,D,20220105,000000,24.8286,24.9521,24.4773,24.4773,123467.85923779,0
+FEM.US,D,20220106,000000,24.5438,24.7147,24.5059,24.5628,110393.19337372,0
+FEM.US,D,20220107,000000,24.7242,24.8002,24.6007,24.7716,104972.27302554,0
+FEM.US,D,20220110,000000,24.8002,24.9331,24.6482,24.9093,169436.67398748,0
+FEM.US,D,20220111,000000,25.085,25.4163,25.0375,25.3973,91107.692597441,0
+FEM.US,D,20220112,000000,25.4353,25.7012,25.4069,25.6727,62569.659227651,0
+FEM.US,D,20220113,000000,25.4828,25.5968,25.3783,25.4145,159517.45350192,0
+FEM.US,D,20220114,000000,25.3499,25.4543,25.2369,25.4069,113398.02837535,0
+FEM.US,D,20220118,000000,25.047,25.1134,24.8809,24.9995,162111.53293025,0
+FEM.US,D,20220119,000000,25.4353,25.498,25.3593,25.4021,112610.22025014,0
+FEM.US,D,20220120,000000,25.6158,25.7677,25.3214,25.3499,73222.973648061,0
+FEM.US,D,20220121,000000,25.3309,25.3917,25.123,25.1362,71456.724682857,0
+FEM.US,D,20220124,000000,24.5723,24.5723,24.1165,24.4869,358135.67792404,0
+FEM.US,D,20220125,000000,24.2684,24.4793,24.1507,24.3444,322189.29916293,0
+FEM.US,D,20220126,000000,24.6577,24.6577,24.1735,24.259,274946.08891658,0
+FEM.US,D,20220127,000000,24.2115,24.314,24.0415,24.089,59857.619224433,0
+FEM.US,D,20220128,000000,24.0406,24.0881,23.8507,24.0643,100853.13187891,0
+FEM.US,D,20220131,000000,24.2684,24.6577,24.2684,24.6103,110882.94040343,0
+FEM.US,D,20220201,000000,24.7432,24.7812,24.5438,24.7716,65234.304357027,0
+FEM.US,D,20220202,000000,24.7906,24.8002,24.6197,24.7622,55200.282954828,0
+FEM.US,D,20220203,000000,24.6103,24.6482,24.5059,24.5723,81468.628477264,0
+FEM.US,D,20220204,000000,24.5438,24.7622,24.5249,24.6862,61073.034433642,0
+FEM.US,D,20220207,000000,24.8761,25.0945,24.8761,24.9843,95906.160269154,0
+FEM.US,D,20220208,000000,25.1324,25.3689,25.1324,25.3471,97572.353389578,0
+FEM.US,D,20220209,000000,25.5018,25.7297,25.5018,25.7107,121881.71079319,0
+FEM.US,D,20220210,000000,25.6537,26.062,25.6537,25.7487,59819.703325359,0
+FEM.US,D,20220211,000000,25.6727,25.8246,25.4353,25.4448,117237.0131566,0
+FEM.US,D,20220214,000000,25.2369,25.2369,24.9217,25.0945,40333.037640097,0
+FEM.US,D,20220215,000000,25.2274,25.4353,25.2274,25.3879,55330.88216275,0
+FEM.US,D,20220216,000000,25.3783,25.6965,25.3214,25.5825,26373.667464308,0
+FEM.US,D,20220217,000000,25.4259,25.4259,25.2274,25.2939,46384.836420094,0
+FEM.US,D,20220218,000000,25.4069,25.4069,25.2084,25.3119,73194.536723755,0
+FEM.US,D,20220222,000000,25.047,25.179,24.9189,25.1134,34525.585765244,0
+FEM.US,D,20220223,000000,25.0185,25.0185,24.6957,24.6957,94049.334433941,0
+FEM.US,D,20220224,000000,23.7747,24.1735,23.6228,24.1735,157721.714393,0
+FEM.US,D,20220225,000000,24.4583,24.7336,24.3444,24.6511,59070.864318644,0
+FEM.US,D,20220228,000000,24.4299,24.6577,24.2324,24.5865,53266.572102048,0
+FEM.US,D,20220301,000000,24.5153,24.5153,24.0225,24.1925,156830.69076476,0
+FEM.US,D,20220302,000000,24.4204,24.6292,24.221,24.5249,333748.38228345,0
+FEM.US,D,20220303,000000,24.5059,24.5865,24.259,24.335,213760.36000513,0
+FEM.US,D,20220304,000000,23.8696,23.9741,23.7747,23.8507,107840.18950273,0
+FEM.US,D,20220307,000000,23.6797,23.7937,23.1671,23.262,111416.92264873,0
+FEM.US,D,20220308,000000,23.0722,23.3475,22.9876,23.1101,125556.39334512,0
+FEM.US,D,20220309,000000,23.1481,23.5497,23.1006,23.4139,100487.66474061,0
+FEM.US,D,20220310,000000,23.5374,23.5374,23.1861,23.4044,71093.363983397,0
+FEM.US,D,20220311,000000,23.4139,23.4139,22.8452,22.8452,89080.245216394,0
+FEM.US,D,20220314,000000,22.6742,22.6742,22.0477,22.1046,200890.0187083,0
+FEM.US,D,20220315,000000,21.6109,21.8662,21.478,21.7533,129492.2743129,0
+FEM.US,D,20220316,000000,22.5319,23.2145,22.5319,23.1955,94355.82128479,0
+FEM.US,D,20220317,000000,23.2525,23.3949,23.0722,23.3475,82826.228308,0
+FEM.US,D,20220318,000000,23.4139,23.9266,23.3731,23.8412,49985.793612718,0
+FEM.US,D,20220321,000000,23.6703,23.6797,23.4614,23.5564,25986.082718217,0
+FEM.US,D,20220322,000000,23.9646,23.9931,23.8886,23.9362,67706.210332776,0
+FEM.US,D,20220323,000000,23.7747,24.0501,23.7747,23.7937,64247.437761681,0
+FEM.US,D,20220324,000000,23.9836,24.1593,23.8696,24.1003,41196.677563452,0
+FEM.US,D,20220325,000000,23.8032,23.9172,23.7273,23.8982,64487.571789151,0
+FEM.US,D,20220328,000000,23.9836,23.9884,23.7662,23.9456,44648.077598616,0
+FEM.US,D,20220329,000000,24.2874,24.2874,24.0595,24.1735,57113.982638652,0
+FEM.US,D,20220330,000000,24.221,24.372,24.1735,24.202,60910.838643158,0
+FEM.US,D,20220331,000000,24.0026,24.1153,23.8696,23.8696,101302.8565707,0
+FEM.US,D,20220401,000000,24.4679,24.5342,24.3041,24.4583,68101.167614798,0
+FEM.US,D,20220404,000000,24.8381,24.9046,24.748,24.8476,54271.343427512,0
+FEM.US,D,20220405,000000,24.8096,24.8286,24.3729,24.4014,43731.776704325,0
+FEM.US,D,20220406,000000,24.4204,24.4204,24.145,24.2305,32907.840738082,0
+FEM.US,D,20220407,000000,24.0406,24.1058,23.8127,23.9362,80817.738876492,0
+FEM.US,D,20220408,000000,24.3634,24.4582,24.2494,24.3254,56012.315126666,0
+FEM.US,D,20220411,000000,24.3729,24.3729,23.994,24.0026,156612.67434508,0
+FEM.US,D,20220412,000000,24.2115,24.2115,23.8507,23.8696,104761.6291418,0
+FEM.US,D,20220413,000000,24.0691,24.259,24.0501,24.2305,63944.110569088,0
+FEM.US,D,20220414,000000,24.1735,24.1735,23.9362,23.9604,63004.638847584,0
+FEM.US,D,20220418,000000,23.9456,24.0121,23.8507,23.9362,49715.116222105,0
+FEM.US,D,20220419,000000,23.9646,24.0367,23.8887,23.9931,57667.976052903,0
+FEM.US,D,20220420,000000,23.8317,23.8317,23.6418,23.6893,51994.283044228,0
+FEM.US,D,20220421,000000,23.7367,23.7367,23.1718,23.2145,27335.256793605,0
+FEM.US,D,20220422,000000,23.3854,23.3854,22.9772,22.9867,118632.52888642,0
+FEM.US,D,20220425,000000,22.5879,22.6969,22.3719,22.6448,75707.518256835,0
+FEM.US,D,20220426,000000,22.4739,22.4929,22.0658,22.0847,169122.8146007,0
+FEM.US,D,20220427,000000,22.4645,22.6258,22.3933,22.5214,164163.20435792,0
+FEM.US,D,20220428,000000,22.7208,22.9296,22.5404,22.8727,50653.53472419,0
+FEM.US,D,20220429,000000,23.1006,23.1196,22.6638,22.6924,36761.570591199,0
+FEM.US,D,20220502,000000,22.6924,22.6924,22.2556,22.5309,98419.141802233,0
+FEM.US,D,20220503,000000,22.7208,22.8823,22.7113,22.8537,43068.248470528,0
+FEM.US,D,20220504,000000,22.6924,23.2477,22.5975,23.224,49806.746311534,0
+FEM.US,D,20220505,000000,22.7968,22.7968,22.1037,22.303,49525.536726734,0
+FEM.US,D,20220506,000000,22.1511,22.246,21.9441,22.1037,101234.39730849,0
+FEM.US,D,20220509,000000,21.7334,21.7523,21.4675,21.4865,123097.12600239,0
+FEM.US,D,20220510,000000,21.5719,21.6478,21.2871,21.4486,154043.8721828,0
+FEM.US,D,20220511,000000,21.458,21.7144,21.2967,21.3061,89566.832587844,0
+FEM.US,D,20220512,000000,21.1352,21.2681,20.9454,21.1257,121571.01106466,0
+FEM.US,D,20220513,000000,21.2207,21.6005,21.2207,21.5435,71002.787113387,0
+FEM.US,D,20220516,000000,21.534,21.7672,21.534,21.6859,50429.198988001,0
+FEM.US,D,20220517,000000,22.1416,22.1796,21.9973,22.1416,109286.25976465,0
+FEM.US,D,20220518,000000,21.9897,22.0561,21.6289,21.6574,49555.026870458,0
+FEM.US,D,20220519,000000,21.9517,22.1934,21.8852,22.0667,101210.17326186,0
+FEM.US,D,20220520,000000,22.246,22.3125,21.9232,22.2144,148887.30990873,0
+FEM.US,D,20220523,000000,22.3885,22.652,22.3885,22.5784,49252.752897285,0
+FEM.US,D,20220524,000000,22.341,22.4549,22.1511,22.4075,105788.51807506,0
+FEM.US,D,20220525,000000,22.1796,22.4454,22.1606,22.3315,70853.229955928,0
+FEM.US,D,20220526,000000,22.36,22.7742,22.36,22.7588,89320.379243863,0
+FEM.US,D,20220527,000000,22.7873,22.9145,22.7684,22.8823,75648.537969385,0
+FEM.US,D,20220531,000000,23.224,23.2525,23.0152,23.0436,38823.774213064,0
+FEM.US,D,20220601,000000,23.1576,23.2145,22.8063,22.9392,29988.316509374,0
+FEM.US,D,20220602,000000,23.0152,23.281,22.9361,23.2488,63861.959454428,0
+FEM.US,D,20220603,000000,22.9392,23.0722,22.9012,22.9677,28907.713385762,0
+FEM.US,D,20220606,000000,23.0152,23.0918,22.7968,22.8633,33242.764513236,0
+FEM.US,D,20220607,000000,22.8537,23.0086,22.8151,22.9962,36500.372175354,0
+FEM.US,D,20220608,000000,22.9202,23.0056,22.7304,22.7873,49148.484174831,0
+FEM.US,D,20220609,000000,22.6638,22.6638,22.3135,22.3315,49852.034746539,0
+FEM.US,D,20220610,000000,22.0941,22.1227,21.8949,22.0087,54753.717921289,0
+FEM.US,D,20220613,000000,21.534,21.534,21.2111,21.3203,108895.5153603,0
+FEM.US,D,20220614,000000,21.496,21.496,21.2397,21.3734,147513.91178671,0
+FEM.US,D,20220615,000000,21.3061,21.7201,21.2871,21.5815,127115.15808483,0
+FEM.US,D,20220616,000000,20.9833,21.0877,20.7459,20.8219,91482.638710507,0
+FEM.US,D,20220617,000000,20.7554,20.8882,20.632,20.7554,279876.20901564,0
+FEM.US,D,20220621,000000,20.7744,20.988,20.7744,20.8503,178189.98057651,0
+FEM.US,D,20220622,000000,20.5085,20.7839,20.5085,20.6034,418598.89831424,0
+FEM.US,D,20220623,000000,20.5655,20.613,20.3852,20.4801,65083.693980149,0
+FEM.US,D,20220624,000000,20.5872,20.8306,20.519,20.8306,189538.45350896,0
+FEM.US,D,20220627,000000,21.0449,21.1228,20.9621,21.0157,135670.80805801,0
+FEM.US,D,20220628,000000,21.1033,21.3468,20.9962,21.0546,237252.17305229,0
+FEM.US,D,20220629,000000,21.1131,21.1131,20.8306,20.9655,121253.80159332,0
+FEM.US,D,20220630,000000,20.7625,20.8599,20.5355,20.7751,113332.66285624,0
+FEM.US,D,20220701,000000,20.4995,20.5872,20.3729,20.5677,36893.776728627,0
+FEM.US,D,20220705,000000,20.0321,20.3048,20.0126,20.2463,448087.54351835,0
+FEM.US,D,20220706,000000,20.0516,20.1372,19.886,20.0711,81688.15514809,0
+FEM.US,D,20220707,000000,20.3827,20.5983,20.3827,20.5093,207189.01790508,0
+FEM.US,D,20220708,000000,20.4801,20.6651,20.4508,20.6554,134174.68423899,0
+FEM.US,D,20220711,000000,20.2756,20.2793,20.1054,20.1398,48564.980110228,0
+FEM.US,D,20220712,000000,20.1392,20.2454,20.0516,20.11,124516.1113895,0
+FEM.US,D,20220713,000000,19.7497,20.1316,19.7497,19.9834,72437.242666579,0
+FEM.US,D,20220714,000000,19.7497,19.7867,19.477,19.7399,189532.29239508,0
+FEM.US,D,20220715,000000,19.7497,19.886,19.5354,19.836,87187.976132768,0
+FEM.US,D,20220718,000000,20.2171,20.2426,19.9769,20.0029,52812.041273901,0
+FEM.US,D,20220719,000000,20.1587,20.4216,20.1587,20.3535,65664.124814648,0
+FEM.US,D,20220720,000000,20.3096,20.3145,20.1684,20.1879,165215.40278751,0
+FEM.US,D,20220721,000000,20.0808,20.3729,20.0808,20.334,81421.173546892,0
+FEM.US,D,20220722,000000,20.3729,20.3924,20.1198,20.1976,39987.682745587,0
+FEM.US,D,20220725,000000,20.3437,20.4216,20.2756,20.3827,92753.515665434,0
+FEM.US,D,20220726,000000,20.3924,20.4508,20.2074,20.2853,81515.643959623,0
+FEM.US,D,20220727,000000,20.4216,20.6554,20.3194,20.6456,49654.470413579,0
+FEM.US,D,20220728,000000,20.6846,20.7625,20.4898,20.7527,159465.02983863,0
+FEM.US,D,20220729,000000,20.5774,20.7235,20.5288,20.6554,197049.87817343,0
+FEM.US,D,20220801,000000,20.6067,20.7496,20.5093,20.6067,48606.054202721,0
+FEM.US,D,20220802,000000,20.4314,20.5385,20.3048,20.3729,185588.15266354,0
+FEM.US,D,20220803,000000,20.3827,20.4605,20.2562,20.4411,73364.490304586,0
+FEM.US,D,20220804,000000,20.4606,20.6066,20.4411,20.558,114702.48384085,0
+FEM.US,D,20220805,000000,20.4022,20.6456,20.4022,20.631,55381.225759276,0
+FEM.US,D,20220808,000000,20.8404,20.9335,20.8209,20.8988,27758.898558406,0
+FEM.US,D,20220809,000000,20.928,20.9377,20.8014,20.8599,118788.32919149,0
+FEM.US,D,20220810,000000,21.0838,21.2591,21.0644,21.2299,56880.430135234,0
+FEM.US,D,20220811,000000,21.2786,21.4549,21.2105,21.2397,43359.86573918,0
+FEM.US,D,20220812,000000,21.4539,21.6097,21.3581,21.5805,47826.673297685,0
+FEM.US,D,20220815,000000,21.2494,21.3809,21.2494,21.3078,468123.48583595,0
+FEM.US,D,20220816,000000,21.2884,21.4831,21.2884,21.4442,78408.388862603,0
+FEM.US,D,20220817,000000,21.1228,21.4198,21.1228,21.3371,82143.050722438,0
+FEM.US,D,20220818,000000,21.191,21.191,21.0547,21.1033,66770.044754995,0
+FEM.US,D,20220819,000000,21.0059,21.0371,20.8891,20.9386,29730.454998022,0
+FEM.US,D,20220822,000000,20.8891,20.8891,20.8014,20.8793,91370.345600766,0
+FEM.US,D,20220823,000000,20.928,21.152,20.928,21.1011,34856.501741024,0
+FEM.US,D,20220824,000000,20.9572,21.0645,20.9065,21.0059,30321.921929907,0
+FEM.US,D,20220825,000000,21.0546,21.3614,21.0546,21.3371,61319.512681307,0
+FEM.US,D,20220826,000000,21.3955,21.415,21.0352,21.0352,108973.67479053,0
+FEM.US,D,20220829,000000,20.967,21.1033,20.967,21.0059,45395.087022158,0
+FEM.US,D,20220830,000000,21.0936,21.0936,20.67,20.7527,57650.569369459,0
+FEM.US,D,20220831,000000,20.6554,20.7138,20.519,20.5385,70937.011438309,0
+FEM.US,D,20220901,000000,20.5482,20.6456,20.3827,20.519,15891.566385155,0
+FEM.US,D,20220902,000000,20.5093,20.6456,20.4023,20.4508,120477.50124522,0
+FEM.US,D,20220906,000000,20.6846,20.6846,20.5015,20.5288,36039.435604793,0
+FEM.US,D,20220907,000000,20.5385,20.7527,20.4801,20.7138,74384.1546507,0
+FEM.US,D,20220908,000000,20.4995,20.6261,20.4898,20.5872,36400.887618723,0
+FEM.US,D,20220909,000000,20.8306,20.9962,20.8306,20.928,26661.193436557,0
+FEM.US,D,20220912,000000,21.1812,21.2884,21.1228,21.2397,37599.224267177,0
+FEM.US,D,20220913,000000,20.7527,20.8939,20.5395,20.5747,42707.814520869,0
+FEM.US,D,20220914,000000,20.7527,20.8696,20.6651,20.8014,261482.80706563,0
+FEM.US,D,20220915,000000,20.704,20.8355,20.5969,20.6311,79496.852313641,0
+FEM.US,D,20220916,000000,20.3729,20.4411,20.3048,20.4022,81711.772751272,0
+FEM.US,D,20220919,000000,20.0808,20.4216,20.0808,20.3924,89567.192940368,0
+FEM.US,D,20220920,000000,20.2527,20.3145,20.184,20.2171,70492.384387083,0
+FEM.US,D,20220921,000000,20.1295,20.3114,19.9931,20.0224,69851.628544208,0
+FEM.US,D,20220922,000000,20.1197,20.1587,19.9931,20.11,76775.693686046,0
+FEM.US,D,20220923,000000,19.57,19.63,19.3515,19.46,65830,0
+FEM.US,D,20220926,000000,19.04,19.1241,18.81,18.91,203994,0
+FEM.US,D,20220927,000000,19.01,19.145,18.8201,18.9,138280,0
+FEM.US,D,20220928,000000,18.71,18.92,18.62,18.89,142874,0
+FEM.US,D,20220929,000000,18.53,18.54,18.275,18.46,247135,0
+FEM.US,D,20220930,000000,18.5,18.63,18.455,18.49,101946,0
+FEM.US,D,20221003,000000,18.77,19.12,18.7235,19.1,113235,0
+FEM.US,D,20221004,000000,19.35,19.65,19.35,19.5419,169499,0
+FEM.US,D,20221005,000000,19.4,19.49,19.245,19.42,73950,0
+FEM.US,D,20221006,000000,19.37,19.4689,19.31,19.3418,50136,0
+FEM.US,D,20221007,000000,19.13,19.15,18.89,18.97,75630,0
+FEM.US,D,20221010,000000,18.94,18.94,18.7737,18.84,95345,0
+FEM.US,D,20221011,000000,18.75,18.83,18.57,18.67,98283,0
+FEM.US,D,20221012,000000,18.58,18.67,18.51,18.57,215340,0
+FEM.US,D,20221013,000000,18.3,18.7265,18.2,18.67,118774,0
+FEM.US,D,20221014,000000,18.81,18.81,18.36,18.39,134961,0
+FEM.US,D,20221017,000000,18.87,19.06,18.87,19.01,65128,0
+FEM.US,D,20221018,000000,19.1,19.1299,18.8773,18.97,211700,0
+FEM.US,D,20221019,000000,18.9,18.9476,18.793,18.88,258991,0
+FEM.US,D,20221020,000000,18.94,19.17,18.91,18.94,133678,0
+FEM.US,D,20221021,000000,18.91,19.35,18.91,19.34,54420,0
+FEM.US,D,20221024,000000,18.79,18.805,18.66,18.71,214108,0
+FEM.US,D,20221025,000000,18.79,18.92,18.73,18.91,92916,0
+FEM.US,D,20221026,000000,18.79,19.035,18.74,18.92,70639,0
+FEM.US,D,20221027,000000,18.77,18.934,18.7403,18.82,139320,0
+FEM.US,D,20221028,000000,18.58,18.64,18.475,18.63,115774,0
+FEM.US,D,20221031,000000,18.24,18.5,18.24,18.47,260238,0
+FEM.US,D,20221101,000000,18.72,18.81,18.62,18.71,98644,0
+FEM.US,D,20221102,000000,18.76,18.94,18.59,18.6067,156586,0
+FEM.US,D,20221103,000000,18.59,18.81,18.57,18.78,45471,0
+FEM.US,D,20221104,000000,19.46,19.6,19.46,19.6,79426,0
+FEM.US,D,20221107,000000,19.68,19.78,19.64,19.6813,246672,0
+FEM.US,D,20221108,000000,19.63,19.9,19.63,19.84,149549,0
+FEM.US,D,20221109,000000,19.73,19.8412,19.5701,19.58,88597,0
+FEM.US,D,20221110,000000,19.93,20.25,19.8965,20.25,503836,0
+FEM.US,D,20221111,000000,20.18,20.476,20.18,20.45,157091,0
+FEM.US,D,20221114,000000,20.36,20.62,20.36,20.48,84239,0
+FEM.US,D,20221115,000000,20.81,20.85,20.6138,20.69,102877,0
+FEM.US,D,20221116,000000,20.47,20.53,20.26,20.33,91907,0
+FEM.US,D,20221117,000000,19.81,20.19,19.81,20.16,124307,0
+FEM.US,D,20221118,000000,20.01,20.09,19.9668,20.05,88045,0
+FEM.US,D,20221121,000000,20.08,20.16,19.99,20.16,102818,0
+FEM.US,D,20221122,000000,20.2,20.44,20.2,20.43,89509,0
+FEM.US,D,20221123,000000,20.48,20.65,20.48,20.65,45101,0
+FEM.US,D,20221125,000000,20.73,20.746,20.66,20.73,22799,0
+FEM.US,D,20221128,000000,20.68,20.7499,20.5373,20.62,78586,0
+FEM.US,D,20221129,000000,20.87,21.03,20.87,20.94,93351,0
+FEM.US,D,20221130,000000,21.33,21.44,21.135,21.4,74041,0
+FEM.US,D,20221201,000000,21.35,21.4499,21.26,21.3,92712,0
+FEM.US,D,20221202,000000,21.03,21.3,21.03,21.24,46211,0
+FEM.US,D,20221205,000000,21.22,21.295,20.97,21.07,61852,0
+FEM.US,D,20221206,000000,21.18,21.18,20.9,21.12,50595,0
+FEM.US,D,20221207,000000,20.81,20.9396,20.8001,20.88,45048,0
+FEM.US,D,20221208,000000,20.84,21.0296,20.84,20.86,112729,0
+FEM.US,D,20221209,000000,20.92,21.11,20.9,20.93,1769811,0
+FEM.US,D,20221212,000000,20.99,21.16,20.902,21.16,94332,0
+FEM.US,D,20221213,000000,21.44,21.46,21.135,21.14,152473,0
+FEM.US,D,20221214,000000,21.17,21.17,20.875,21.08,96216,0
+FEM.US,D,20221215,000000,20.91,20.99,20.84,20.8547,225284,0
+FEM.US,D,20221216,000000,20.94,21.0699,20.89,21.0179,494645,0
+FEM.US,D,20221219,000000,21.13,21.175,21.0549,21.08,162390,0
+FEM.US,D,20221220,000000,21.11,21.245,21.11,21.1887,222195,0
+FEM.US,D,20221221,000000,21.14,21.32,21.13,21.25,106489,0
+FEM.US,D,20221222,000000,21.16,21.16,20.93,21.05,142014,0
+FEM.US,D,20221223,000000,20.93,20.99,20.8401,20.9198,158018,0
+FEM.US,D,20221227,000000,20.95,21.1699,20.95,21.07,108417,0
+FEM.US,D,20221228,000000,20.98,21.01,20.7401,20.78,147030,0
+FEM.US,D,20221229,000000,21.06,21.24,21.06,21.17,112485,0
+FEM.US,D,20221230,000000,21.14,21.175,20.88,21.03,134351,0
+FEM.US,D,20230103,000000,21.1,21.29,21.04,21.065,64393,0
+FEM.US,D,20230104,000000,21.04,21.3,21.04,21.2653,101561,0
+FEM.US,D,20230105,000000,20.92,20.9482,20.79,20.87,156211,0
+FEM.US,D,20230106,000000,21.26,21.53,21.21,21.47,92027,0
+FEM.US,D,20230109,000000,21.47,21.51,21.3459,21.37,78357,0
+FEM.US,D,20230110,000000,21.41,21.45,21.29,21.41,122458,0
+FEM.US,D,20230111,000000,21.39,21.56,21.3251,21.5279,44128,0
+FEM.US,D,20230112,000000,21.65,21.776,21.5043,21.71,154315,0
+FEM.US,D,20230113,000000,21.63,21.74,21.592,21.68,78758,0
+FEM.US,D,20230117,000000,21.81,21.97,21.81,21.96,129978,0
+FEM.US,D,20230118,000000,22.15,22.1906,21.91,21.93,71272,0
+FEM.US,D,20230119,000000,21.95,22.16,21.95,22.07,71230,0
+FEM.US,D,20230120,000000,22.24,22.42,22.2296,22.42,66594,0
+FEM.US,D,20230123,000000,22.46,22.6096,22.4532,22.55,83549,0
+FEM.US,D,20230124,000000,22.37,22.61,22.37,22.53,147629,0
+FEM.US,D,20230125,000000,22.38,22.61,22.3549,22.5864,249047,0
+FEM.US,D,20230126,000000,22.59,22.59,22.38,22.47,73015,0
+FEM.US,D,20230127,000000,22.35,22.5099,22.34,22.41,194006,0
+FEM.US,D,20230130,000000,22.16,22.1799,21.99,22.02,210082,0
+FEM.US,D,20230131,000000,22.08,22.16,21.975,22.15,108907,0
+FEM.US,D,20230201,000000,22.03,22.1299,21.76,22,188085,0
+FEM.US,D,20230202,000000,22.05,22.05,21.79,21.85,329674,0
+FEM.US,D,20230203,000000,21.86,21.9,21.6701,21.75,230020,0
+FEM.US,D,20230206,000000,21.4,21.51,21.1607,21.48,458924,0
+FEM.US,D,20230207,000000,21.32,21.3799,21.1501,21.31,358750,0
+FEM.US,D,20230208,000000,21.32,21.32,21.13,21.26,84915,0
+FEM.US,D,20230209,000000,21.39,21.39,21.0841,21.12,110171,0
+FEM.US,D,20230210,000000,21.04,21.05,20.9412,21.03,266185,0
+FEM.US,D,20230213,000000,21.03,21.15,21.01,21.12,62565,0
+FEM.US,D,20230214,000000,21.17,21.49,21.16,21.37,113327,0
+FEM.US,D,20230215,000000,21.4,21.6,21.38,21.6,141505,0
+FEM.US,D,20230216,000000,21.51,21.6362,21.402,21.5,44101,0
+FEM.US,D,20230217,000000,21.48,21.48,21.39,21.46,42325,0
+FEM.US,D,20230221,000000,21.63,21.75,21.49,21.52,93204,0
+FEM.US,D,20230222,000000,21.44,21.505,21.38,21.42,169034,0
+FEM.US,D,20230223,000000,21.57,21.6199,21.42,21.52,44085,0
+FEM.US,D,20230224,000000,21.12,21.15,21.0252,21.08,35789,0
+FEM.US,D,20230227,000000,21.26,21.37,21.19,21.29,151566,0
+FEM.US,D,20230228,000000,21.23,21.3099,21.12,21.1433,221812,0
+FEM.US,D,20230301,000000,21.55,21.58,21.47,21.58,69135,0
+FEM.US,D,20230302,000000,21.55,21.6493,21.5,21.63,43205,0
+FEM.US,D,20230303,000000,21.69,21.82,21.69,21.81,78415,0
+FEM.US,D,20230306,000000,21.97,22.07,21.897,22,31184,0
+FEM.US,D,20230307,000000,21.96,21.96,21.66,21.67,54435,0
+FEM.US,D,20230308,000000,21.89,22.0371,21.89,22.01,95470,0
+FEM.US,D,20230309,000000,21.82,21.85,21.58,21.58,175175,0
+FEM.US,D,20230310,000000,21.65,21.65,21.4,21.47,36385,0
+FEM.US,D,20230313,000000,21.24,21.48,21.24,21.26,118782,0
+FEM.US,D,20230314,000000,21.19,21.2023,21,21.12,55596,0
+FEM.US,D,20230315,000000,20.79,20.88,20.54,20.87,114605,0
+FEM.US,D,20230316,000000,20.74,21.07,20.6949,21.03,66896,0
+FEM.US,D,20230317,000000,21.08,21.08,20.92,20.93,42257,0
+FEM.US,D,20230320,000000,20.75,20.89,20.75,20.83,28528,0
+FEM.US,D,20230321,000000,21.01,21.01,20.8,20.9,31790,0
+FEM.US,D,20230322,000000,21.02,21.3,20.97,21.02,40337,0
+FEM.US,D,20230323,000000,21.15,21.36,21.04,21.1,34749,0
+FEM.US,D,20230324,000000,20.88,20.96,20.835,20.93,39683,0
+FEM.US,D,20230327,000000,20.92,20.92,20.7801,20.92,175724,0
+FEM.US,D,20230328,000000,20.99,21.01,20.89,20.9,95639,0
+FEM.US,D,20230329,000000,21.03,21.17,20.9501,21.15,65211,0
+FEM.US,D,20230330,000000,21.32,21.3807,21.2201,21.3,111622,0
+FEM.US,D,20230331,000000,21.23,21.3093,21.13,21.2,46776,0
+FEM.US,D,20230403,000000,21.13,21.29,21.13,21.26,119856,0
+FEM.US,D,20230404,000000,21.38,21.47,21.3,21.47,48694,0
+FEM.US,D,20230405,000000,21.45,21.45,21.12,21.15,112367,0
+FEM.US,D,20230406,000000,21.18,21.23,21.11,21.14,122448,0
+FEM.US,D,20230410,000000,21.26,21.33,21.2,21.33,65447,0
+FEM.US,D,20230411,000000,21.61,21.68,21.5201,21.65,78528,0
+FEM.US,D,20230412,000000,21.95,21.95,21.759,21.81,60125,0
+FEM.US,D,20230413,000000,21.97,22,21.9,21.95,375491,0
+FEM.US,D,20230414,000000,21.91,21.9373,21.8009,21.82,135557,0
+FEM.US,D,20230417,000000,22.07,22.07,21.9,21.98,101796,0
+FEM.US,D,20230418,000000,22.06,22.1263,21.99,22.07,54680,0
+FEM.US,D,20230419,000000,21.85,21.97,21.85,21.89,65074,0
+FEM.US,D,20230420,000000,21.92,21.9799,21.9,21.95,76878,0
+FEM.US,D,20230421,000000,21.77,21.77,21.59,21.64,73144,0
+FEM.US,D,20230424,000000,21.68,21.73,21.656,21.73,109286,0
+FEM.US,D,20230425,000000,21.47,21.47,21.22,21.22,113176,0
+FEM.US,D,20230426,000000,21.33,21.4845,21.32,21.32,35749,0
+FEM.US,D,20230427,000000,21.48,21.59,21.4,21.57,61297,0
+FEM.US,D,20230428,000000,21.61,21.65,21.5305,21.62,171056,0
+FEM.US,D,20230501,000000,21.64,21.7243,21.5401,21.59,68836,0
+FEM.US,D,20230502,000000,21.58,21.58,21.24,21.3308,47246,0
+FEM.US,D,20230503,000000,21.3,21.39,21.24,21.27,158221,0
+FEM.US,D,20230504,000000,21.27,21.4592,21.27,21.33,41145,0
+FEM.US,D,20230505,000000,21.39,21.49,21.32,21.46,102125,0
+FEM.US,D,20230508,000000,21.77,21.77,21.69,21.76,266573,0
+FEM.US,D,20230509,000000,21.68,21.7,21.5201,21.7,77070,0
+FEM.US,D,20230510,000000,21.63,21.73,21.54,21.6,61849,0
+FEM.US,D,20230511,000000,21.55,21.5899,21.4,21.56,63019,0
+FEM.US,D,20230512,000000,21.47,21.47,21.2801,21.39,105919,0
+FEM.US,D,20230515,000000,21.34,21.34,21.1801,21.26,80295,0
+FEM.US,D,20230516,000000,21.16,21.2233,21.1052,21.14,87042,0
+FEM.US,D,20230517,000000,21.01,21.03,20.9052,20.98,71442,0
+FEM.US,D,20230518,000000,20.96,20.96,20.78,20.88,349336,0
+FEM.US,D,20230519,000000,20.97,20.97,20.81,20.84,92223,0
+FEM.US,D,20230522,000000,20.98,20.98,20.83,20.835,48790,0
+FEM.US,D,20230523,000000,20.7,20.7399,20.57,20.595,564911,0
+FEM.US,D,20230524,000000,20.6,20.6,20.38,20.42,43777,0
+FEM.US,D,20230525,000000,20.46,20.46,20.25,20.26,174953,0
+FEM.US,D,20230526,000000,20.49,20.7,20.49,20.63,69130,0
+FEM.US,D,20230530,000000,20.68,20.68,20.48,20.53,48868,0
+FEM.US,D,20230531,000000,20.38,20.38,20.1457,20.25,94873,0
+FEM.US,D,20230601,000000,20.4,20.5944,20.36,20.59,44165,0
+FEM.US,D,20230602,000000,20.93,21.0598,20.93,21.05,70238,0
+FEM.US,D,20230605,000000,21.01,21.14,21.01,21.12,192440,0
+FEM.US,D,20230606,000000,21.1,21.29,21.0523,21.2738,27077,0
+FEM.US,D,20230607,000000,21.16,21.268,21.09,21.09,58313,0
+FEM.US,D,20230608,000000,21.1,21.36,21.1,21.3508,53927,0
+FEM.US,D,20230609,000000,21.34,21.53,21.34,21.43,47871,0
+FEM.US,D,20230612,000000,21.43,21.43,21.3076,21.34,68158,0
+FEM.US,D,20230613,000000,21.55,21.56,21.4562,21.54,111277,0
+FEM.US,D,20230614,000000,21.6383,21.8,21.6383,21.78,37186,0
+FEM.US,D,20230615,000000,21.95,22.11,21.91,22.08,80013,0
+FEM.US,D,20230616,000000,22.09,22.09,22.0146,22.04,30190,0
+FEM.US,D,20230620,000000,21.75,21.78,21.52,21.56,71851,0
+FEM.US,D,20230621,000000,21.52,21.66,21.4801,21.63,57913,0
+FEM.US,D,20230622,000000,21.55,21.57,21.48,21.52,37658,0
+FEM.US,D,20230623,000000,21.23,21.25,21.17,21.18,38539,0
+FEM.US,D,20230626,000000,21.32,21.36,21.26,21.2908,48872,0
+FEM.US,D,20230627,000000,20.93,20.93,20.82,20.91,39408,0
+FEM.US,D,20230628,000000,20.74,20.84,20.736,20.83,98213,0
+FEM.US,D,20230629,000000,20.85,20.85,20.7364,20.84,72376,0
+FEM.US,D,20230630,000000,21.14,21.2,21.075,21.18,126513,0
+FEM.US,D,20230703,000000,21.49,21.63,21.49,21.56,63039,0
+FEM.US,D,20230705,000000,21.52,21.52,21.455,21.49,124154,0
+FEM.US,D,20230706,000000,21.15,21.2725,21.06,21.12,52524,0
+FEM.US,D,20230707,000000,21.21,21.47,21.21,21.33,77887,0
+FEM.US,D,20230710,000000,21.28,21.42,21.255,21.42,48738,0
+FEM.US,D,20230711,000000,21.52,21.61,21.4244,21.58,62739,0
+FEM.US,D,20230712,000000,21.74,22.01,21.74,21.95,79236,0
+FEM.US,D,20230713,000000,22.19,22.39,22.14,22.3598,61600,0
+FEM.US,D,20230714,000000,22.4,22.4686,22.36,22.43,44422,0
+FEM.US,D,20230717,000000,22.26,22.37,22.16,22.34,80988,0
+FEM.US,D,20230718,000000,22.18,22.2899,22.1501,22.2,103523,0
+FEM.US,D,20230719,000000,22.33,22.38,22.2701,22.38,76251,0
+FEM.US,D,20230720,000000,22.41,22.41,22.2501,22.3,31995,0
+FEM.US,D,20230721,000000,22.41,22.4881,22.39,22.41,50590,0
+FEM.US,D,20230724,000000,22.58,22.7316,22.5214,22.72,30472,0
+FEM.US,D,20230725,000000,22.77,22.88,22.7562,22.76,42229,0
+FEM.US,D,20230726,000000,22.73,22.9904,22.73,22.99,43552,0
+FEM.US,D,20230727,000000,22.94,22.94,22.6566,22.66,72663,0
+FEM.US,D,20230728,000000,23.24,23.28,23.16,23.28,25561,0
+FEM.US,D,20230731,000000,23.16,23.21,23.0701,23.16,60659,0
+FEM.US,D,20230801,000000,22.84,23.05,22.73,22.73,94277,0
+FEM.US,D,20230802,000000,22.46,22.46,22.2101,22.26,43014,0
+FEM.US,D,20230803,000000,22.26,22.26,22.08,22.21,85481,0
+FEM.US,D,20230804,000000,22.31,22.48,22.2,22.21,139617,0
+FEM.US,D,20230807,000000,22.3477,22.37,22.2,22.28,659454,0
+FEM.US,D,20230808,000000,22.07,22.13,21.96,22.13,63129,0
+FEM.US,D,20230809,000000,22.17,22.19,22.04,22.09,45377,0
+FEM.US,D,20230810,000000,22.06,22.26,21.93,21.93,43388,0
+FEM.US,D,20230811,000000,21.81,21.93,21.77,21.79,1265564,0
+FEM.US,D,20230814,000000,21.62,21.71,21.56,21.68,27758,0
+FEM.US,D,20230815,000000,21.7,21.72,21.37,21.4,141872,0
+FEM.US,D,20230816,000000,21.4,21.63,21.39,21.4,107455,0
+FEM.US,D,20230817,000000,21.74,21.75,21.51,21.51,28901,0
+FEM.US,D,20230818,000000,21.21,21.3099,21.105,21.24,53488,0
+FEM.US,D,20230821,000000,21.28,21.3423,21.24,21.31,36005,0
+FEM.US,D,20230822,000000,21.51,21.51,21.35,21.42,55679,0
+FEM.US,D,20230823,000000,21.67,21.71,21.56,21.68,45291,0
+FEM.US,D,20230824,000000,21.74,21.7527,21.51,21.52,133335,0
+FEM.US,D,20230825,000000,21.5,21.5583,21.3801,21.49,36386,0
+FEM.US,D,20230828,000000,21.63,21.78,21.63,21.74,38133,0
+FEM.US,D,20230829,000000,21.76,22.07,21.76,22.07,40776,0
+FEM.US,D,20230830,000000,22.05,22.084,21.995,22.06,55972,0
+FEM.US,D,20230831,000000,21.93,21.93,21.66,21.66,136529,0
+FEM.US,D,20230901,000000,21.93,21.9451,21.7885,21.88,94449,0
+FEM.US,D,20230905,000000,21.83,21.87,21.74,21.76,58682,0
+FEM.US,D,20230906,000000,21.8,21.85,21.644,21.71,41749,0
+FEM.US,D,20230907,000000,21.57,21.57,21.4278,21.49,49527,0
+FEM.US,D,20230908,000000,21.49,21.5575,21.48,21.5,26266,0
+FEM.US,D,20230911,000000,21.59,21.65,21.56,21.63,33223,0
+FEM.US,D,20230912,000000,21.555,21.5816,21.47,21.52,42741,0
+FEM.US,D,20230913,000000,21.54,21.57,21.43,21.5,49456,0
+FEM.US,D,20230914,000000,21.66,21.86,21.63,21.82,35050,0
+FEM.US,D,20230915,000000,21.81,21.82,21.66,21.6921,64893,0
+FEM.US,D,20230918,000000,21.6,21.6,21.4502,21.53,85761,0
+FEM.US,D,20230919,000000,21.5582,21.6133,21.5,21.57,61188,0
+FEM.US,D,20230920,000000,21.58,21.7873,21.57,21.57,82592,0
+FEM.US,D,20230921,000000,21.37,21.46,21.35,21.35,62310,0
+FEM.US,D,20230922,000000,21.27,21.27,21.05,21.05,60983,0
+FEM.US,D,20230925,000000,21.04,21.09,20.96,21.01,67021,0
+FEM.US,D,20230926,000000,20.83,20.8984,20.7214,20.76,66552,0
+FEM.US,D,20230927,000000,20.77,20.77,20.59,20.69,233027,0
+FEM.US,D,20230928,000000,20.67,20.8699,20.67,20.855,132832,0
+FEM.US,D,20230929,000000,21.16,21.16,20.8004,20.87,109468,0
+FEM.US,D,20231002,000000,20.86,20.9085,20.72,20.79,130272,0
+FEM.US,D,20231003,000000,20.53,20.65,20.41,20.45,40737,0
+FEM.US,D,20231004,000000,20.3,20.38,20.24,20.32,43097,0
+FEM.US,D,20231005,000000,20.25,20.3269,20.1601,20.28,39684,0
+FEM.US,D,20231006,000000,20.3471,20.6299,20.2313,20.53,123428,0
+FEM.US,D,20231009,000000,20.38,20.55,20.33,20.55,44367,0
+FEM.US,D,20231010,000000,20.66,20.86,20.6361,20.81,137255,0
+FEM.US,D,20231011,000000,20.81,20.81,20.62,20.69,150514,0
+FEM.US,D,20231012,000000,20.7,20.7012,20.485,20.52,47788,0
+FEM.US,D,20231013,000000,20.55,20.5742,20.41,20.46,32223,0
+FEM.US,D,20231016,000000,20.44,20.58,20.44,20.54,70315,0
+FEM.US,D,20231017,000000,20.49,20.6699,20.475,20.57,35348,0
+FEM.US,D,20231018,000000,20.19,20.225,20.05,20.11,52758,0
+FEM.US,D,20231019,000000,20.06,20.17,19.93,19.96,185132,0
+FEM.US,D,20231020,000000,19.85,19.85,19.73,19.75,32582,0
+FEM.US,D,20231023,000000,19.71,19.83,19.63,19.77,102941,0
+FEM.US,D,20231024,000000,19.87,20.0779,19.87,20.06,107363,0
+FEM.US,D,20231025,000000,19.91,19.91,19.695,19.75,52105,0
+FEM.US,D,20231026,000000,19.8,19.89,19.776,19.86,66767,0
+FEM.US,D,20231027,000000,20.1,20.1,19.85,19.88,51758,0
+FEM.US,D,20231030,000000,20,20.09,19.9,19.95,28924,0
+FEM.US,D,20231031,000000,19.71,19.78,19.62,19.74,38086,0
+FEM.US,D,20231101,000000,19.54,20.055,19.54,19.97,708989,0
+FEM.US,D,20231102,000000,20.26,20.48,20.22,20.44,209955,0
+FEM.US,D,20231103,000000,20.6,20.83,20.595,20.75,187906,0
+FEM.US,D,20231106,000000,20.8,20.8,20.6801,20.7,59604,0
+FEM.US,D,20231107,000000,20.61,20.7,20.5577,20.69,41985,0
+FEM.US,D,20231108,000000,20.59,20.6389,20.53,20.54,60033,0
+FEM.US,D,20231109,000000,20.62,20.6919,20.4326,20.48,39253,0
+FEM.US,D,20231110,000000,20.47,20.69,20.41,20.68,283920,0
+FEM.US,D,20231113,000000,20.54,20.71,20.5301,20.69,82276,0
+FEM.US,D,20231114,000000,20.97,21.28,20.97,21.26,41985,0
+FEM.US,D,20231115,000000,21.26,21.352,21.2,21.23,90032,0
+FEM.US,D,20231116,000000,21.16,21.2485,21.1149,21.22,53518,0
+FEM.US,D,20231117,000000,21.24,21.27,21.2,21.21,53029,0
+FEM.US,D,20231120,000000,21.35,21.51,21.35,21.45,148019,0
+FEM.US,D,20231121,000000,21.35,21.4,21.23,21.25,139977,0
+FEM.US,D,20231122,000000,21.1,21.17,21.05,21.1059,98144,0
+FEM.US,D,20231124,000000,21.09,21.19,21.09,21.18,19412,0
+FEM.US,D,20231127,000000,21.17,21.2,21.12,21.19,28442,0
+FEM.US,D,20231128,000000,21.26,21.3824,21.2517,21.3616,30088,0
+FEM.US,D,20231129,000000,21.18,21.2544,21.14,21.15,60214,0
+FEM.US,D,20231130,000000,21.07,21.13,20.99,21.085,97640,0
+FEM.US,D,20231201,000000,21.13,21.35,21.13,21.31,53615,0
+FEM.US,D,20231204,000000,21.14,21.25,21.0901,21.14,78218,0
+FEM.US,D,20231205,000000,21.02,21.1,20.99,21.09,41518,0
+FEM.US,D,20231206,000000,21.26,21.28,21.11,21.13,130281,0
+FEM.US,D,20231207,000000,21.2,21.22,21.09,21.21,52452,0
+FEM.US,D,20231208,000000,21.09,21.2,21.0686,21.1407,95636,0
+FEM.US,D,20231211,000000,21.18,21.2,21.1,21.16,312108,0
+FEM.US,D,20231212,000000,21.11,21.12,20.9953,21.1141,150999,0
+FEM.US,D,20231213,000000,21.05,21.41,20.9411,21.41,107093,0
+FEM.US,D,20231214,000000,21.56,21.88,21.56,21.79,338736,0
+FEM.US,D,20231215,000000,21.79,21.8576,21.68,21.6955,327043,0
+FEM.US,D,20231218,000000,21.72,21.7575,21.62,21.7145,97295,0
+FEM.US,D,20231219,000000,21.73,21.92,21.73,21.85,128790,0
+FEM.US,D,20231220,000000,21.78,21.78,21.53,21.54,94335,0
+FEM.US,D,20231221,000000,21.91,22.04,21.91,22.04,79516,0
+FEM.US,D,20231222,000000,21.94,21.9699,21.87,21.94,31726,0
+FEM.US,D,20231226,000000,21.9,21.91,21.81,21.85,33194,0
+FEM.US,D,20231227,000000,22,22.03,21.93,22,242190,0
+FEM.US,D,20231228,000000,22.1,22.19,22.05,22.11,116587,0
+FEM.US,D,20231229,000000,22.15,22.19,22.04,22.13,107172,0
+FEM.US,D,20240102,000000,21.97,22.05,21.9,21.93,125670,0
+FEM.US,D,20240103,000000,21.76,21.91,21.76,21.82,166555,0
+FEM.US,D,20240104,000000,21.92,22.02,21.9001,21.95,30329,0
+FEM.US,D,20240105,000000,22.07,22.22,22.02,22.02,253451,0
+FEM.US,D,20240108,000000,22.1,22.22,21.99,22.16,192896,0
+FEM.US,D,20240109,000000,21.94,21.94,21.81,21.86,60722,0
+FEM.US,D,20240110,000000,21.85,21.8822,21.79,21.84,68649,0
+FEM.US,D,20240111,000000,21.9,21.95,21.79,21.92,49287,0
+FEM.US,D,20240112,000000,22.34,22.36,22.2,22.23,48723,0
+FEM.US,D,20240116,000000,21.95,22.02,21.81,21.86,154908,0
+FEM.US,D,20240117,000000,21.5,21.56,21.43,21.51,92299,0
+FEM.US,D,20240118,000000,21.57,21.61,21.52,21.58,61291,0
+FEM.US,D,20240119,000000,21.6,21.73,21.5219,21.7142,59884,0
+FEM.US,D,20240122,000000,21.59,21.6652,21.5474,21.59,70951,0
+FEM.US,D,20240123,000000,21.64,21.71,21.5405,21.67,97364,0
+FEM.US,D,20240124,000000,22.24,22.24,22.08,22.1,55401,0
+FEM.US,D,20240125,000000,22.29,22.29,22.11,22.18,126945,0
+FEM.US,D,20240126,000000,22.28,22.3703,22.28,22.35,52776,0
+FEM.US,D,20240129,000000,22.39,22.46,22.29,22.4,125197,0
+FEM.US,D,20240130,000000,22.33,22.35,22.2152,22.35,64811,0
+FEM.US,D,20240131,000000,22.35,22.455,22.23,22.3,44632,0
+FEM.US,D,20240201,000000,22.48,22.57,22.42,22.56,78465,0
+FEM.US,D,20240202,000000,22.35,22.45,22.26,22.39,286852,0
+FEM.US,D,20240205,000000,22.27,22.41,22.24,22.33,41720,0
+FEM.US,D,20240206,000000,22.57,22.8,22.57,22.8,48756,0
+FEM.US,D,20240207,000000,22.75,22.82,22.6847,22.71,96020,0
+FEM.US,D,20240208,000000,22.67,22.7899,22.6603,22.715,177788,0
+FEM.US,D,20240209,000000,22.72,22.79,22.58,22.76,48428,0
+FEM.US,D,20240212,000000,22.73,22.9694,22.73,22.9,68406,0
+FEM.US,D,20240213,000000,22.45,22.6045,22.36,22.4,51476,0
+FEM.US,D,20240214,000000,22.63,22.73,22.6003,22.72,46752,0
+FEM.US,D,20240215,000000,22.45,22.8523,22.45,22.83,135564,0
+FEM.US,D,20240216,000000,22.86,23.03,22.86,22.92,21316,0
+FEM.US,D,20240220,000000,23.12,23.19,23.0959,23.1606,65177,0
+FEM.US,D,20240221,000000,23.16,23.18,23.075,23.15,35591,0
+FEM.US,D,20240222,000000,23.3,23.32,23.223,23.2996,41552,0
+FEM.US,D,20240223,000000,23.34,23.3699,23.26,23.34,135588,0
+FEM.US,D,20240226,000000,23.27,23.3087,23.2203,23.27,39277,0
+FEM.US,D,20240227,000000,23.29,23.33,23.27,23.29,48100,0
+FEM.US,D,20240228,000000,23.04,23.04,22.8869,22.92,42534,0
+FEM.US,D,20240229,000000,23.14,23.1999,23.0927,23.12,34558,0
+FEM.US,D,20240301,000000,23.31,23.37,23.22,23.37,69877,0
+FEM.US,D,20240304,000000,23.29,23.29,23.15,23.17,60744,0
+FEM.US,D,20240305,000000,23.14,23.14,23.0101,23.08,108434,0
+FEM.US,D,20240306,000000,23.23,23.28,23.1601,23.18,75725,0
+FEM.US,D,20240307,000000,23.18,23.28,23.18,23.27,52325,0
+FEM.US,D,20240308,000000,23.27,23.365,23.2661,23.27,37515,0
+FEM.US,D,20240311,000000,23.38,23.425,23.3279,23.3514,28385,0
+FEM.US,D,20240312,000000,23.27,23.5577,23.2112,23.4,55676,0
+FEM.US,D,20240313,000000,23.24,23.28,23.19,23.22,110535,0
+FEM.US,D,20240314,000000,23.21,23.21,23.022,23.08,28521,0
+FEM.US,D,20240315,000000,23.04,23.05,22.9036,22.9513,32844,0
+FEM.US,D,20240318,000000,23.04,23.04,22.8743,22.9,24883,0
+FEM.US,D,20240319,000000,22.94,22.96,22.7951,22.903,61227,0
+FEM.US,D,20240320,000000,22.85,23.09,22.81,23.09,36093,0
+FEM.US,D,20240321,000000,23.13,23.2231,23.0862,23.1,43223,0
+FEM.US,D,20240322,000000,22.91,23,22.9,22.9,68141,0
+FEM.US,D,20240325,000000,22.94,23.025,22.9201,22.95,34887,0
+FEM.US,D,20240326,000000,22.87,22.87,22.73,22.755,34385,0
+FEM.US,D,20240327,000000,22.69,22.83,22.69,22.83,42292,0
+FEM.US,D,20240328,000000,22.86,22.94,22.82,22.87,46088,0
+FEM.US,D,20240401,000000,22.99,23.23,22.99,23.05,68971,0
+FEM.US,D,20240402,000000,23.26,23.26,23.12,23.19,68518,0
+FEM.US,D,20240403,000000,23.19,23.416,23.19,23.38,66462,0
+FEM.US,D,20240404,000000,23.62,23.7,23.39,23.43,35804,0
+FEM.US,D,20240405,000000,23.32,23.5333,23.32,23.46,46836,0
+FEM.US,D,20240408,000000,23.72,23.78,23.7,23.74,67832,0
+FEM.US,D,20240409,000000,23.82,23.875,23.7737,23.87,41479,0
+FEM.US,D,20240410,000000,23.56,23.5745,23.44,23.46,41902,0
+FEM.US,D,20240411,000000,23.47,23.6,23.42,23.52,35017,0
+FEM.US,D,20240412,000000,23.41,23.41,23.09,23.18,31691,0
+FEM.US,D,20240415,000000,23.25,23.3015,23.03,23.03,49235,0
+FEM.US,D,20240416,000000,22.78,22.86,22.56,22.78,160484,0
+FEM.US,D,20240417,000000,22.9,22.9999,22.855,22.91,26251,0
+FEM.US,D,20240418,000000,22.99,23.0499,22.884,22.92,30386,0
+FEM.US,D,20240419,000000,23.05,23.1004,22.9823,23.03,30754,0
+FEM.US,D,20240422,000000,22.89,23.12,22.84,23.07,49088,0
+FEM.US,D,20240423,000000,22.96,23.1099,22.94,23.05,31725,0
+FEM.US,D,20240424,000000,23.15,23.1626,23.04,23.07,28866,0
+FEM.US,D,20240425,000000,22.98,23.28,22.98,23.27,23507,0
+FEM.US,D,20240426,000000,23.58,23.62,23.4837,23.58,35410,0
+FEM.US,D,20240429,000000,23.76,23.91,23.71,23.91,45857,0
+FEM.US,D,20240430,000000,23.78,23.802,23.5965,23.62,31236,0
+FEM.US,D,20240501,000000,23.66,23.8554,23.5705,23.63,48983,0
+FEM.US,D,20240502,000000,23.94,24.1,23.8,24.06,48692,0
+FEM.US,D,20240503,000000,24.12,24.3,24.12,24.25,44002,0
+FEM.US,D,20240506,000000,24.34,24.3847,24.2901,24.3,70977,0
+FEM.US,D,20240507,000000,24.24,24.3549,24.24,24.31,119416,0
+FEM.US,D,20240508,000000,24.22,24.3,24.14,24.27,22766,0
+FEM.US,D,20240509,000000,24.37,24.51,24.34,24.51,47160,0
+FEM.US,D,20240510,000000,24.65,24.68,24.48,24.52,31801,0
+FEM.US,D,20240513,000000,24.72,24.745,24.6,24.61,27272,0
+FEM.US,D,20240514,000000,24.65,24.8086,24.65,24.79,26118,0
+FEM.US,D,20240515,000000,24.88,24.96,24.7729,24.91,55242,0
+FEM.US,D,20240516,000000,24.95,25.05,24.885,24.9812,61789,0
+FEM.US,D,20240517,000000,25.23,25.36,25.18,25.35,28002,0
+FEM.US,D,20240520,000000,25.24,25.38,25.24,25.32,48906,0
+FEM.US,D,20240521,000000,25.36,25.3601,25.25,25.3046,40599,0
+FEM.US,D,20240522,000000,25.2,25.21,25.04,25.05,39515,0
+FEM.US,D,20240523,000000,25.05,25.05,24.77,24.8,37908,0
+FEM.US,D,20240524,000000,24.81,24.91,24.79,24.8231,59417,0
+FEM.US,D,20240528,000000,25.12,25.12,24.94,25.04,33597,0
+FEM.US,D,20240529,000000,24.76,24.8416,24.745,24.8057,49970,0
+FEM.US,D,20240530,000000,24.7,24.819,24.53,24.7352,28702,0
+FEM.US,D,20240531,000000,24.5,24.54,24.37,24.49,26728,0
+FEM.US,D,20240603,000000,24.68,24.8095,24.63,24.6957,28971,0
+FEM.US,D,20240604,000000,24.29,24.2999,24.07,24.16,23915,0
+FEM.US,D,20240605,000000,24.26,24.3598,24.21,24.33,43532,0
+FEM.US,D,20240606,000000,24.45,24.4999,24.4,24.46,26944,0
+FEM.US,D,20240607,000000,24.45,24.45,24.17,24.1918,28161,0
+FEM.US,D,20240610,000000,24.08,24.1688,24.05,24.07,48730,0
+FEM.US,D,20240611,000000,23.88,23.9,23.78,23.83,26664,0
+FEM.US,D,20240612,000000,24.07,24.1499,23.95,23.95,51642,0
+FEM.US,D,20240613,000000,24.13,24.13,23.92,24,45179,0
+FEM.US,D,20240614,000000,23.95,24.05,23.944,24.02,31394,0
+FEM.US,D,20240617,000000,24,24.04,23.9,23.99,177209,0
+FEM.US,D,20240618,000000,24.13,24.24,24.1,24.19,40265,0
+FEM.US,D,20240620,000000,24.25,24.38,24.2006,24.33,28298,0
+FEM.US,D,20240621,000000,24.31,24.31,24.17,24.17,30887,0
+FEM.US,D,20240624,000000,24.23,24.32,24.19,24.2122,37395,0
+FEM.US,D,20240625,000000,24.22,24.22,24.08,24.15,43559,0
+FEM.US,D,20240626,000000,23.97,24.05,23.97,24,29740,0
+FEM.US,D,20240627,000000,23.76,23.85,23.7318,23.76,58860,0
+FEM.US,D,20240628,000000,24.05,24.05,23.86,23.94,38749,0
+FEM.US,D,20240701,000000,23.98,24.01,23.83,23.89,80565,0
+FEM.US,D,20240702,000000,23.85,24.05,23.85,24.02,37233,0
+FEM.US,D,20240703,000000,24.15,24.4599,24.15,24.41,55277,0
+FEM.US,D,20240705,000000,24.37,24.37,24.23,24.33,17106,0
+FEM.US,D,20240708,000000,24.16,24.25,24.16,24.19,94617,0
+FEM.US,D,20240709,000000,24.26,24.3299,24.19,24.29,115017,0
+FEM.US,D,20240710,000000,24.28,24.28,24.13,24.18,41133,0
+FEM.US,D,20240711,000000,24.46,24.5,24.39,24.47,28792,0
+FEM.US,D,20240712,000000,24.48,24.5399,24.46,24.47,46835,0
+FEM.US,D,20240715,000000,24.52,24.52,24.37,24.44,23991,0
+FEM.US,D,20240716,000000,24.28,24.52,24.28,24.52,17783,0
+FEM.US,D,20240717,000000,24.17,24.3,24.15,24.2,56379,0
+FEM.US,D,20240718,000000,24.19,24.29,23.95,23.95,57537,0
+FEM.US,D,20240719,000000,23.95,23.95,23.8,23.8,19771,0
+FEM.US,D,20240722,000000,24.01,24.01,23.875,23.95,35876,0
+FEM.US,D,20240723,000000,23.88,23.88,23.67,23.71,51731,0
+FEM.US,D,20240724,000000,23.76,23.76,23.441,23.4637,51028,0
+FEM.US,D,20240725,000000,23.5,23.5,23.29,23.3445,40655,0
+FEM.US,D,20240726,000000,23.53,23.6593,23.52,23.5947,36941,0
+FEM.US,D,20240729,000000,23.46,23.46,23.3,23.35,60695,0
+FEM.US,D,20240730,000000,23.31,23.34,23.21,23.23,249601,0
+FEM.US,D,20240731,000000,23.58,23.642,23.541,23.57,39671,0
+FEM.US,D,20240801,000000,23.72,23.72,23.24,23.33,46055,0
+FEM.US,D,20240802,000000,23.13,23.13,22.9201,22.9949,36379,0
+FEM.US,D,20240805,000000,22.05,22.3,21.62,22.23,82543,0
+FEM.US,D,20240806,000000,22.06,22.2799,22.0179,22.145,92004,0
+FEM.US,D,20240807,000000,22.6,22.66,22.3101,22.3602,77158,0
+FEM.US,D,20240808,000000,22.57,22.81,22.56,22.75,37026,0
+FEM.US,D,20240809,000000,22.74,22.8099,22.6801,22.77,30440,0
+FEM.US,D,20240812,000000,23.04,23.04,22.9,22.97,69803,0
+FEM.US,D,20240813,000000,22.97,23.21,22.97,23.17,84957,0
+FEM.US,D,20240814,000000,23.11,23.16,23.0301,23.0968,20652,0
+FEM.US,D,20240815,000000,23.3,23.4123,23.28,23.3106,59459,0
+FEM.US,D,20240816,000000,23.31,23.4099,23.3,23.36,47794,0
+FEM.US,D,20240819,000000,23.5,23.73,23.5,23.6793,30826,0
+FEM.US,D,20240820,000000,23.47,23.47,23.291,23.345,60547,0
+FEM.US,D,20240821,000000,23.34,23.42,23.34,23.4,47394,0
+FEM.US,D,20240822,000000,23.31,23.31,23.11,23.1306,35264,0
+FEM.US,D,20240823,000000,23.25,23.4174,23.25,23.36,43209,0
+FEM.US,D,20240826,000000,23.32,23.37,23.18,23.1991,46985,0
+FEM.US,D,20240827,000000,23.24,23.33,23.2201,23.2975,60877,0
+FEM.US,D,20240828,000000,23.14,23.1941,23.0541,23.1104,36924,0
+FEM.US,D,20240829,000000,23.09,23.17,23.06,23.06,104282,0
+FEM.US,D,20240830,000000,23.15,23.1964,23.05,23.11,199590,0
+FEM.US,D,20240903,000000,23.22,23.22,23,23.04,64903,0
+FEM.US,D,20240904,000000,22.99,23.13,22.94,22.9785,70328,0
+FEM.US,D,20240905,000000,22.92,22.9494,22.84,22.8751,70719,0
+FEM.US,D,20240906,000000,22.85,22.85,22.42,22.4631,83316,0
+FEM.US,D,20240909,000000,22.42,22.42,22.3,22.3404,34888,0
+FEM.US,D,20240910,000000,22.26,22.26,22.0501,22.14,89093,0
+FEM.US,D,20240911,000000,22.12,22.21,21.92,22.1705,77926,0
+FEM.US,D,20240912,000000,22.14,22.3944,22.1,22.37,35347,0
+FEM.US,D,20240913,000000,22.54,22.6599,22.5301,22.61,22563,0
+FEM.US,D,20240916,000000,22.61,22.65,22.5678,22.59,64056,0
+FEM.US,D,20240917,000000,22.64,22.7672,22.62,22.69,42160,0
+FEM.US,D,20240918,000000,22.75,22.8377,22.59,22.6272,97791,0
+FEM.US,D,20240919,000000,22.98,23.239,22.9619,23.17,136259,0
+FEM.US,D,20240920,000000,23.12,23.13,23.05,23.07,30783,0
+FEM.US,D,20240923,000000,23.27,23.3453,23.2119,23.3,28453,0
+FEM.US,D,20240924,000000,23.9,24.13,23.86,24.099,38830,0
+FEM.US,D,20240925,000000,24.04,24.0599,23.71,23.72,35602,0
+FEM.US,D,20240926,000000,24.02,24.1148,23.87,23.98,51137,0
+FEM.US,D,20240927,000000,24.22,24.2499,24.0574,24.13,77655,0
+FEM.US,D,20240930,000000,24.2,24.2,23.86,23.96,43584,0
+FEM.US,D,20241001,000000,24.05,24.05,23.7057,23.96,36627,0
+FEM.US,D,20241002,000000,24.26,24.34,24.08,24.21,148552,0
+FEM.US,D,20241003,000000,23.59,23.9,23.59,23.63,47292,0
+FEM.US,D,20241004,000000,23.86,24.05,23.86,24.05,30981,0
+FEM.US,D,20241007,000000,24.18,24.23,24.05,24.18,59461,0
+FEM.US,D,20241008,000000,23.49,23.5,23.175,23.44,33127,0
+FEM.US,D,20241009,000000,23.07,23.296,23.07,23.22,22945,0
+FEM.US,D,20241010,000000,23.17,23.37,23.17,23.3414,28614,0
+FEM.US,D,20241011,000000,23.24,23.52,23.17,23.44,45840,0
+FEM.US,D,20241014,000000,23.17,23.49,23.17,23.2505,35783,0
+FEM.US,D,20241015,000000,22.84,22.895,22.61,22.63,31298,0
+FEM.US,D,20241016,000000,22.74,23.02,22.74,22.9339,26079,0
+FEM.US,D,20241017,000000,22.62,22.69,22.55,22.63,74088,0
+FEM.US,D,20241018,000000,23.13,23.13,22.99,23.05,50325,0
+FEM.US,D,20241021,000000,22.89,22.9699,22.79,22.85,42263,0
+FEM.US,D,20241022,000000,22.88,23.08,22.88,23,84292,0
+FEM.US,D,20241023,000000,23.01,23.0429,22.85,22.91,25681,0
+FEM.US,D,20241024,000000,22.89,22.93,22.7897,22.9193,20729,0
+FEM.US,D,20241025,000000,23.03,23.06,22.84,22.8624,75332,0
+FEM.US,D,20241028,000000,22.92,23.0763,22.92,23.0215,35007,0
+FEM.US,D,20241029,000000,22.91,22.9306,22.8,22.8076,34686,0
+FEM.US,D,20241030,000000,22.62,22.73,22.58,22.6607,31740,0
+FEM.US,D,20241031,000000,22.59,22.7,22.56,22.6513,33390,0
+FEM.US,D,20241101,000000,22.7,22.81,22.57,22.59,35737,0
+FEM.US,D,20241104,000000,22.74,22.92,22.7227,22.7498,36037,0
+FEM.US,D,20241105,000000,23.04,23.15,23,23.14,30439,0
+FEM.US,D,20241106,000000,22.76,22.9662,22.6258,22.8561,117555,0
+FEM.US,D,20241107,000000,23.27,23.42,23.27,23.41,57522,0
+FEM.US,D,20241108,000000,23.15,23.15,22.72,22.87,266788,0
+FEM.US,D,20241111,000000,22.94,22.94,22.8041,22.89,106521,0
+FEM.US,D,20241112,000000,22.51,22.51,22.26,22.38,35558,0
+FEM.US,D,20241113,000000,22.44,22.44,22.27,22.3225,97094,0
+FEM.US,D,20241114,000000,22.22,22.23,22.06,22.0832,54148,0
+FEM.US,D,20241115,000000,22.2,22.2,22.08,22.125,77654,0
+FEM.US,D,20241118,000000,22.26,22.4399,22.26,22.4189,59457,0
+FEM.US,D,20241119,000000,22.29,22.4053,22.285,22.3612,30856,0
+FEM.US,D,20241120,000000,22.32,22.36,22.2537,22.34,50439,0
+FEM.US,D,20241121,000000,22.42,22.54,22.36,22.49,211893,0
+FEM.US,D,20241122,000000,22.28,22.3757,22.25,22.34,27461,0
+FEM.US,D,20241125,000000,22.43,22.61,22.35,22.43,212819,0
+FEM.US,D,20241126,000000,22.37,22.4,22.26,22.37,157231,0
+FEM.US,D,20241127,000000,22.64,22.64,22.415,22.48,53154,0
+FEM.US,D,20241129,000000,22.25,22.4899,22.17,22.4506,29205,0
+FEM.US,D,20241202,000000,22.4,22.6,22.4,22.55,45306,0
+FEM.US,D,20241203,000000,22.65,22.7896,22.64,22.7123,58257,0
+FEM.US,D,20241204,000000,22.73,22.7599,22.63,22.6749,48905,0
+FEM.US,D,20241205,000000,22.83,22.92,22.8265,22.9,29444,0
+FEM.US,D,20241206,000000,23.07,23.08,22.9302,22.97,30522,0
+FEM.US,D,20241209,000000,23.82,24.0755,23.7844,23.92,72283,0
+FEM.US,D,20241210,000000,23.4,23.4,23.26,23.29,238383,0
+FEM.US,D,20241211,000000,23.3,23.377,23.19,23.29,29882,0
+FEM.US,D,20241212,000000,23.19,23.27,23.061,23.1163,48264,0
+FEM.US,D,20241213,000000,22.97,22.97,22.847,22.87,40429,0
+FEM.US,D,20241216,000000,22.77,22.8288,22.6974,22.6974,48824,0
+FEM.US,D,20241217,000000,22.56,22.655,22.54,22.615,58260,0
+FEM.US,D,20241218,000000,22.61,22.61,22.06,22.1176,63505,0
+FEM.US,D,20241219,000000,22.38,22.39,22.2001,22.2296,95358,0
+FEM.US,D,20241220,000000,22.09,22.4053,22.09,22.26,91022,0
+FEM.US,D,20241223,000000,22.17,22.22,22.08,22.21,34857,0
+FEM.US,D,20241224,000000,22.21,22.44,22.21,22.44,22372,0
+FEM.US,D,20241226,000000,22.45,22.4792,22.3901,22.4239,29440,0
+FEM.US,D,20241227,000000,22.24,22.3457,22.2201,22.2834,36532,0
+FEM.US,D,20241230,000000,22.36,22.36,22.1,22.16,134913,0
+FEM.US,D,20241231,000000,22.24,22.24,21.9664,22.0286,73431,0
+FEM.US,D,20250102,000000,22.05,22.1,21.94,21.99,99964,0
+FEM.US,D,20250103,000000,22.19,22.22,22.0753,22.1425,59376,0
+FEM.US,D,20250106,000000,22.15,22.2628,22.0685,22.08,496857,0
+FEM.US,D,20250107,000000,22.2,22.2,21.87,21.9,124625,0
+FEM.US,D,20250108,000000,21.85,21.87,21.77,21.87,69846,0
+FEM.US,D,20250110,000000,21.52,21.52,21.29,21.32,76598,0
+FEM.US,D,20250113,000000,21.07,21.3197,21.07,21.2776,82167,0
+FEM.US,D,20250114,000000,21.52,21.64,21.52,21.6,40910,0
+FEM.US,D,20250115,000000,21.78,21.7968,21.675,21.7968,56112,0
+FEM.US,D,20250116,000000,21.76,21.79,21.7,21.73,51627,0
+FEM.US,D,20250117,000000,21.79,22.17,21.79,22.0235,102726,0
+FEM.US,D,20250121,000000,22.15,22.2,22.0865,22.14,73614,0
+FEM.US,D,20250122,000000,22.14,22.17,22.06,22.06,105160,0
+FEM.US,D,20250123,000000,22.06,22.12,21.99,22.09,60484,0
+FEM.US,D,20250124,000000,22.16,22.215,22.0845,22.1789,42775,0
+FEM.US,D,20250127,000000,22.05,22.1557,21.9968,22.11,49011,0
+FEM.US,D,20250128,000000,22.06,22.1168,21.9501,22.1168,100283,0
+FEM.US,D,20250129,000000,22.12,22.2399,22.05,22.1042,84149,0
+FEM.US,D,20250130,000000,22.11,22.47,22.11,22.3648,74848,0
+FEM.US,D,20250131,000000,22.37,22.459263,22.1351,22.1865,276887,0
+FEM.US,D,20250203,000000,21.83,22.14,21.81,21.98,57800,0
+FEM.US,D,20250204,000000,22.2,22.35,22.2,22.2823,78526,0
+FEM.US,D,20250205,000000,22.22,22.3049,22.19,22.2341,43584,0
+FEM.US,D,20250206,000000,22.34,22.37,22.27,22.3386,92681,0
+FEM.US,D,20250207,000000,22.6,22.7,22.388,22.4412,42819,0
+FEM.US,D,20250210,000000,22.57,22.59,22.4906,22.565,25506,0
+FEM.US,D,20250211,000000,22.41,22.5399,22.37,22.43,44363,0
+FEM.US,D,20250212,000000,22.5,22.665,22.46,22.6205,60558,0
+FEM.US,D,20250213,000000,22.34,22.6,22.34,22.5786,37019,0
+FEM.US,D,20250214,000000,22.8,22.88,22.7506,22.86,65514,0
+FEM.US,D,20250218,000000,22.92,22.9699,22.8543,22.9136,39091,0
+FEM.US,D,20250219,000000,22.85,22.9,22.77,22.78,53723,0
+FEM.US,D,20250220,000000,22.95,23.0213,22.8206,22.9491,109352,0
+FEM.US,D,20250221,000000,22.95,22.99,22.727,22.747,52009,0
+FEM.US,D,20250224,000000,22.83,22.83,22.6201,22.63,26537,0
+FEM.US,D,20250225,000000,22.71,22.75,22.611,22.6842,301595,0
+FEM.US,D,20250226,000000,22.91,23.0199,22.8,22.83,63970,0
+FEM.US,D,20250227,000000,22.79,22.9041,22.686,22.7358,37053,0
+FEM.US,D,20250228,000000,22.35,22.3786,22.1101,22.325,39832,0
+FEM.US,D,20250303,000000,22.53,22.5806,22.2242,22.24,44990,0
+FEM.US,D,20250304,000000,22.31,22.5109,22.2003,22.381,41460,0
+FEM.US,D,20250305,000000,22.8,23.09,22.7905,23.0487,183514,0
+FEM.US,D,20250306,000000,23.13,23.23,23.0606,23.12,141639,0
+FEM.US,D,20250307,000000,23.08,23.22,23.0101,23.1741,41599,0
+FEM.US,D,20250310,000000,22.8,22.936,22.605,22.69,73779,0
+FEM.US,D,20250311,000000,22.85,23,22.7482,22.89,112712,0
+FEM.US,D,20250312,000000,22.95,23.01,22.835,23.01,168876,0
+FEM.US,D,20250313,000000,22.905,23.06,22.905,23.06,25269,0
+FEM.US,D,20250314,000000,23.36,23.5104,23.36,23.49,138088,0
+FEM.US,D,20250317,000000,23.57,23.9734,23.57,23.9,40986,0
+FEM.US,D,20250318,000000,23.94,23.99,23.81,23.88,179410,0
+FEM.US,D,20250319,000000,23.69,23.69,23.53,23.58,49334,0
+FEM.US,D,20250320,000000,23.44,23.44,23.35,23.35,34724,0
+FEM.US,D,20250321,000000,23.01,23.07,22.97856,23.01,30722,0
+FEM.US,D,20250324,000000,23.14,23.18,23.05,23.11,27254,0
+FEM.US,D,20250325,000000,23.11,23.2099,23.07,23.09,36008,0
+FEM.US,D,20250326,000000,23.19,23.2234,23.08,23.11,34282,0
+FEM.US,D,20250327,000000,23.16,23.33,23.16,23.24,25133,0
+FEM.US,D,20250328,000000,23.14,23.14,22.89,22.92,61825,0
+FEM.US,D,20250331,000000,22.73,22.86,22.6301,22.8591,39423,0
+FEM.US,D,20250401,000000,22.81,22.99,22.7718,22.97,32822,0
+FEM.US,D,20250402,000000,22.97,22.97,22.858,22.9,36884,0
+FEM.US,D,20250403,000000,22.49,22.7384,22.49,22.605,61212,0
+FEM.US,D,20250404,000000,21.95,21.95,21.2376,21.38,211820,0
+FEM.US,D,20250407,000000,20.34,21.14,19.9535,20.1,264615,0
+FEM.US,D,20250408,000000,20.89,20.89,19.74,19.94,150368,0
+FEM.US,D,20250409,000000,20.13,21.26,20.11,21.24,111424,0
+FEM.US,D,20250410,000000,21.24,21.24,20.5901,20.95,67479,0
+FEM.US,D,20250411,000000,20.95,22,20.95,21.58,144645,0
+FEM.US,D,20250414,000000,21.77,22.0031,21.7633,21.88,71649,0
+FEM.US,D,20250415,000000,21.85,21.9625,21.81,21.81,161835,0
+FEM.US,D,20250416,000000,21.87,21.909,21.62,21.76,35919,0
+FEM.US,D,20250417,000000,21.88,21.99,21.8,21.85,48526,0
+FEM.US,D,20250421,000000,21.99,21.99,21.6832,21.79,98446,0
+FEM.US,D,20250422,000000,22.08,22.3684,22.08,22.225,35054,0
+FEM.US,D,20250423,000000,22.57,22.588,22.3524,22.3951,53422,0
+FEM.US,D,20250424,000000,22.44,22.72,22.44,22.6896,33207,0
+FEM.US,D,20250425,000000,22.56,22.59,22.5001,22.5698,31952,0
+FEM.US,D,20250428,000000,22.65,22.7199,22.59,22.71,23004,0
+FEM.US,D,20250429,000000,22.68,22.73,22.61,22.61,23403,0
+FEM.US,D,20250430,000000,22.5,22.67,22.4643,22.6,20165,0
+FEM.US,D,20250501,000000,22.63,22.63,22.4943,22.52,35593,0
+FEM.US,D,20250502,000000,23.04,23.09,22.95,23.01,30418,0
+FEM.US,D,20250505,000000,23.16,23.19,23.07,23.08,62905,0
+FEM.US,D,20250506,000000,23.03,23.2299,23.03,23.215,66178,0
+FEM.US,D,20250507,000000,23.01,23.04,22.91,22.91,26393,0
+FEM.US,D,20250508,000000,23.08,23.14,23.01,23.08,50149,0
+FEM.US,D,20250509,000000,23.36,23.36,23.2386,23.26,24861,0
+FEM.US,D,20250512,000000,23.53,23.53,23.3301,23.41,65519,0
+FEM.US,D,20250513,000000,23.45,23.74,23.45,23.63,159996,0
+FEM.US,D,20250514,000000,23.86,23.87,23.71,23.724,36559,0
+FEM.US,D,20250515,000000,23.73,23.76,23.63,23.75,55330,0
+FEM.US,D,20250516,000000,23.68,23.76,23.65,23.74,43885,0
+FEM.US,D,20250519,000000,23.74,23.98,23.74,23.98,92624,0
+FEM.US,D,20250520,000000,23.93,24.08,23.921,24.08,46970,0
+FEM.US,D,20250521,000000,24.12,24.21,24,24.06,29713,0
+FEM.US,D,20250522,000000,24.06,24.14,24.02,24.09,36537,0
+FEM.US,D,20250523,000000,23.87,24.13,23.87,24.08,20532,0
+FEM.US,D,20250527,000000,23.94,23.9741,23.87,23.88,29329,0
+FEM.US,D,20250528,000000,23.78,23.84,23.7164,23.73,33415,0
+FEM.US,D,20250529,000000,23.92,23.92,23.7501,23.79,26762,0
+FEM.US,D,20250530,000000,23.56,23.56,23.4,23.5221,30562,0
+FEM.US,D,20250602,000000,23.64,23.75,23.64,23.75,82116,0
+FEM.US,D,20250603,000000,23.78,23.87,23.73,23.87,27551,0
+FEM.US,D,20250604,000000,24.01,24.09,23.98,24.01,25597,0
+FEM.US,D,20250605,000000,24.08,24.08,23.71,23.96,19269,0
+FEM.US,D,20250606,000000,23.99,24.09,23.9,24.09,20600,0
+FEM.US,D,20250609,000000,24.05,24.24,24.05,24.19,32523,0
+FEM.US,D,20250610,000000,24.36,24.43,24.2932,24.43,30827,0
+FEM.US,D,20250611,000000,24.48,24.64,24.48,24.57,41565,0
+FEM.US,D,20250612,000000,24.55,24.69,24.55,24.69,31253,0
+FEM.US,D,20250613,000000,24.35,24.5,24.34,24.48,111108,0
+FEM.US,D,20250616,000000,24.67,24.73,24.57,24.57,14701,0
+FEM.US,D,20250617,000000,24.51,24.51,24.265,24.36,27548,0
+FEM.US,D,20250618,000000,24.26,24.334,24.202,24.24,28399,0
+FEM.US,D,20250620,000000,24.17,24.17,23.94,23.95,104616,0
+FEM.US,D,20250623,000000,23.99,24.18,23.9301,24.18,22309,0
+FEM.US,D,20250624,000000,24.37,24.56,24.37,24.53,20786,0
+FEM.US,D,20250625,000000,24.5,24.5,24.43,24.43,30412,0
+FEM.US,D,20250626,000000,24.29,24.38,24.27,24.38,35995,0
+FEM.US,D,20250627,000000,24.3,24.3199,24.19,24.3,168016,0
+FEM.US,D,20250630,000000,24.34,24.56,24.3,24.56,142868,0
+FEM.US,D,20250701,000000,24.55,24.65,24.54,24.57,110162,0
+FEM.US,D,20250702,000000,24.61,24.7,24.53,24.66,57922,0
+FEM.US,D,20250703,000000,24.74,24.84,24.74,24.84,17111,0
+FEM.US,D,20250707,000000,24.59,24.6895,24.4979,24.52,64439,0
+FEM.US,D,20250708,000000,24.63,24.74,24.51,24.66,179648,0
+FEM.US,D,20250709,000000,24.66,24.67,24.54,24.59,57671,0
+FEM.US,D,20250710,000000,24.62,24.66,24.54,24.645,30245,0
+FEM.US,D,20250711,000000,24.61,24.64,24.5586,24.62,30356,0
+FEM.US,D,20250714,000000,24.72,24.79,24.7101,24.78,44958,0
+FEM.US,D,20250715,000000,24.83,24.83,24.6622,24.735,56559,0
+FEM.US,D,20250716,000000,24.64,24.75,24.54,24.73,39425,0
+FEM.US,D,20250717,000000,24.69,24.87,24.69,24.8581,34234,0
+FEM.US,D,20250718,000000,24.9881,25.0099,24.8438,24.865,20587,0
+FEM.US,D,20250721,000000,25.16,25.27,25.1134,25.1927,48820,0
+FEM.US,D,20250722,000000,25.35,25.3707,25.26,25.3592,45270,0
+FEM.US,D,20250723,000000,25.37,25.47,25.35,25.455,45566,0
+FEM.US,D,20250724,000000,25.48,25.5557,25.44,25.4645,39403,0
+FEM.US,D,20250725,000000,25.51,26.01,25.31,25.4,24734,0
+FEM.US,D,20250728,000000,25.22,25.22,25.11,25.1281,31736,0
+FEM.US,D,20250729,000000,25.3,25.31,25.2305,25.275,30655,0
+FEM.US,D,20250730,000000,25.07,25.1631,25.0692,25.1057,25390,0
+FEM.US,D,20250731,000000,24.84,24.9499,24.83,24.855,27765,0
+FEM.US,D,20250801,000000,24.89,24.89,24.69,24.755,28012,0
+FEM.US,D,20250804,000000,25.17,25.17,25.11,25.1352,35269,0
+FEM.US,D,20250805,000000,25.28,25.3399,25.23,25.2966,256178,0
+FEM.US,D,20250806,000000,25.41,25.56,25.41,25.5199,32369,0
+FEM.US,D,20250807,000000,25.72,25.72,25.54,25.6731,68800,0
+FEM.US,D,20250808,000000,25.81,25.88,25.7501,25.8396,30664,0
+FEM.US,D,20250811,000000,25.73,25.81,25.7101,25.7504,51684,0
+FEM.US,D,20250812,000000,25.84,26.0293,25.84,26.01,18979,0
+FEM.US,D,20250813,000000,26.16,26.25,26.16,26.2312,33154,0
+FEM.US,D,20250814,000000,25.85,25.985,25.85,25.9383,29707,0
+FEM.US,D,20250815,000000,26.03,26.0999,26,26.03,31749,0
+FEM.US,D,20250818,000000,26.09,26.15,26.0401,26.14,39134,0
+FEM.US,D,20250819,000000,26,26.07,25.93,25.9533,22786,0
+FEM.US,D,20250820,000000,26.1641,26.18,26.08,26.1579,34714,0
+FEM.US,D,20250821,000000,26.16,26.22,26.1307,26.1808,28265,0
+FEM.US,D,20250822,000000,26.31,26.81,26.26,26.7587,60082,0
+FEM.US,D,20250825,000000,26.68,26.79,26.58,26.6017,45765,0
+FEM.US,D,20250826,000000,26.69,26.76,26.65,26.68,27130,0
+FEM.US,D,20250827,000000,26.27,26.42,26.24,26.415,30362,0
+FEM.US,D,20250828,000000,26.36,26.5199,26.36,26.505,22339,0
+FEM.US,D,20250829,000000,26.39,26.39,26.31,26.38,46728,0
+FEM.US,D,20250902,000000,26.19,26.42,26.15,26.4195,39104,0
+FEM.US,D,20250903,000000,26.49,26.5763,26.465,26.5319,26758,0
+FEM.US,D,20250904,000000,26.27,26.315,26.1972,26.315,30165,0
+FEM.US,D,20250905,000000,26.69,26.7137,26.55,26.6054,30666,0
+FEM.US,D,20250908,000000,26.75,26.84,26.71,26.82,38132,0
+FEM.US,D,20250909,000000,26.81,26.83,26.7001,26.755,24783,0
+FEM.US,D,20250910,000000,26.8,26.85,26.7401,26.756,22643,0
+FEM.US,D,20250911,000000,26.7,28.8799,26.25,27.0771,22757,0
+FEM.US,D,20250912,000000,27.11,27.12,27.06,27.0643,21948,0
+FEM.US,D,20250915,000000,27.29,27.3086,27.205,27.2606,22271,0
+FEM.US,D,20250916,000000,27.28,27.3,27.12,27.2792,64074,0
+FEM.US,D,20250917,000000,27.39,27.47,27.2253,27.2827,37467,0
+FEM.US,D,20250918,000000,27.12,27.1284,27.02,27.0949,28263,0
+FEM.US,D,20250919,000000,27.18,27.349,27.17,27.2767,29106,0
+FEM.US,D,20250922,000000,27.33,27.4097,27.2565,27.4097,23291,0
+FEM.US,D,20250923,000000,27.3,27.37,27.275,27.2885,22066,0
+FEM.US,D,20250924,000000,27.19,27.2053,27.07,27.1007,29709,0
+FEM.US,D,20250925,000000,26.74,26.7843,26.6,26.6361,53611,0
+FEM.US,D,20250926,000000,26.65,26.77,26.62,26.7569,17091,0
+FEM.US,D,20250929,000000,26.97,26.97,26.874,26.92,55099,0
+FEM.US,D,20250930,000000,26.99,27.1,26.98,27.1,43203,0
+FEM.US,D,20251001,000000,27.08,27.18,27.04,27.0966,40817,0
+FEM.US,D,20251002,000000,27.21,27.21,26.9513,27.0691,15112,0
+FEM.US,D,20251003,000000,27.1,27.1199,27.015,27.0647,20367,0
+FEM.US,D,20251006,000000,27.08,27.09,27.03,27.07,24406,0
+FEM.US,D,20251007,000000,27.03,27.03,26.78,26.82,81844,0
+FEM.US,D,20251008,000000,26.96,27.06,26.9069,27.03,30682,0
+FEM.US,D,20251009,000000,27.16,27.16,26.75,26.8304,25905,0
+FEM.US,D,20251010,000000,26.72,26.72,25.8509,25.8944,42087,0
+FEM.US,D,20251013,000000,26.6,26.71,26.52,26.625,47746,0
+FEM.US,D,20251014,000000,26.16,26.46,26.16,26.195,147435,0
+FEM.US,D,20251015,000000,26.6,26.7163,26.55,26.6272,31799,0
+FEM.US,D,20251016,000000,26.77,26.8494,26.66,26.7356,93434,0
+FEM.US,D,20251017,000000,26.22,26.4024,26.22,26.37,98443,0
+FEM.US,D,20251020,000000,26.43,26.57,26.38,26.5444,48301,0
+FEM.US,D,20251021,000000,26.53,26.53,26.38,26.4191,31350,0
+FEM.US,D,20251022,000000,26.36,26.42,26.2338,26.3625,17926,0
+FEM.US,D,20251023,000000,26.48,26.62,26.46,26.54,57268,0
+FEM.US,D,20251024,000000,26.88,26.88,26.79,26.7917,29543,0
+FEM.US,D,20251027,000000,26.99,27.049,26.9401,27.025,23098,0
+FEM.US,D,20251028,000000,26.85,27,26.8,26.975,29525,0
+FEM.US,D,20251029,000000,27.18,27.1885,27,27.0441,27653,0
+FEM.US,D,20251030,000000,27.11,27.18,27.06,27.0819,28791,0
+FEM.US,D,20251031,000000,26.97,27,26.8618,26.98,37342,0
+FEM.US,D,20251103,000000,27.14,27.17,27.0601,27.14,41504,0
+FEM.US,D,20251104,000000,26.68,26.77,26.48,26.6014,35156,0
+FEM.US,D,20251105,000000,26.76,27.01,26.76,26.9572,25342,0
+FEM.US,D,20251106,000000,27.24,27.314,27.0713,27.1483,19140,0
+FEM.US,D,20251107,000000,26.89,27.02,26.818634,27.0138,29670,0
+FEM.US,D,20251110,000000,27.32,27.4794,27.25,27.47,27695,0
+FEM.US,D,20251111,000000,27.51,27.553,27.4301,27.535,27136,0
+FEM.US,D,20251112,000000,27.53,27.57,27.4684,27.5452,19825,0
+FEM.US,D,20251113,000000,27.72,27.72,27.4006,27.455,43983,0
+FEM.US,D,20251114,000000,27.3,27.51,27.28,27.425,49561,0
+FEM.US,D,20251117,000000,26.99,27.08,26.8,26.85,29155,0
+FEM.US,D,20251118,000000,26.59,26.7197,26.5,26.625,34047,0
+FEM.US,D,20251119,000000,26.68,26.82,26.5727,26.6727,41500,0
+FEM.US,D,20251120,000000,26.87,26.9,26.34,26.3505,25321,0
+FEM.US,D,20251121,000000,26.06,26.3141,25.9255,26.21,39977,0
+FEM.US,D,20251124,000000,26.22,26.48,26.22,26.4496,108461,0
+FEM.US,D,20251125,000000,26.46,26.65,26.37,26.65,48786,0
+FEM.US,D,20251126,000000,26.69,26.88,26.6601,26.8416,41493,0
+FEM.US,D,20251128,000000,26.99,27.0754,26.96,27.0754,12516,0
+FEM.US,D,20251201,000000,27.13,27.21,27.1101,27.13,64561,0
+FEM.US,D,20251202,000000,27.09,27.1264,27.01,27.1101,64795,0
+FEM.US,D,20251203,000000,26.99,27.1232,26.98,27.1184,35133,0
+FEM.US,D,20251204,000000,27.14,27.1599,27.0604,27.1402,26886,0
+FEM.US,D,20251205,000000,27.47,27.53,27.23,27.2621,29669,0
+FEM.US,D,20251208,000000,27.19,27.19,26.99,27.0418,21031,0
+FEM.US,D,20251209,000000,26.73,26.85,26.73,26.84,31870,0
+FEM.US,D,20251210,000000,26.92,27.15,26.9,27.1104,30101,0
+FEM.US,D,20251211,000000,26.96,27.172,26.947,27.0797,50041,0
+FEM.US,D,20251212,000000,27.19,27.19,26.82,26.8913,35768,0
+FEM.US,D,20251215,000000,27.04,27.05,26.88,26.9278,30952,0
+FEM.US,D,20251216,000000,26.65,26.66,26.55,26.59,25029,0
+FEM.US,D,20251217,000000,26.72,26.7599,26.48,26.4973,19977,0
+FEM.US,D,20251218,000000,26.72,26.98,26.66,26.7057,30325,0
+FEM.US,D,20251219,000000,26.95,27.1399,26.95,27.09,34393,0
+FEM.US,D,20251222,000000,27.23,27.33,27.2094,27.31,25742,0
+FEM.US,D,20251223,000000,27.27,27.49,27.27,27.48,34188,0
+FEM.US,D,20251224,000000,27.48,27.48,27.4101,27.4444,15124,0
+FEM.US,D,20251226,000000,27.47,27.6599,27.47,27.6367,28104,0
+FEM.US,D,20251229,000000,27.34,27.39,27.275,27.3863,26576,0
+FEM.US,D,20251230,000000,27.5,27.5596,27.475,27.51,67558,0
+FEM.US,D,20251231,000000,27.43,27.43,27.2768,27.35,39878,0
+FEM.US,D,20260102,000000,27.82,27.8465,27.7101,27.823,46371,0
+FEM.US,D,20260105,000000,27.83,28.06,27.79,28.027,37569,0
+FEM.US,D,20260106,000000,28.35,28.49,28.35,28.38,81562,0
+FEM.US,D,20260107,000000,28.42,28.42,28.2706,28.39,149535,0
+FEM.US,D,20260108,000000,28.14,28.3299,28.125,28.31,60156,0
+FEM.US,D,20260109,000000,28.48,28.7599,28.48,28.66,91415,0
+FEM.US,D,20260112,000000,28.67,29,28.67,28.9859,56071,0
+FEM.US,D,20260113,000000,28.92,28.94,28.73,28.76,65365,0
+FEM.US,D,20260114,000000,28.9,28.9796,28.835,28.97,27382,0
+FEM.US,D,20260115,000000,28.99,29.19,28.925,29.0804,100227,0
+FEM.US,D,20260116,000000,28.91,28.91,28.7,28.8739,64081,0
+FEM.US,D,20260120,000000,28.87,29.04,28.84,28.9063,35563,0
+FEM.US,D,20260121,000000,29.04,29.21,28.95,29.1358,35498,0
+FEM.US,D,20260122,000000,29.38,30.91,29.32,29.47,84050,0
+FEM.US,D,20260123,000000,29.44,29.759,29.3601,29.725,216206,0
+FEM.US,D,20260126,000000,29.87,30.11,29.87,29.98,93670,0
+FEM.US,D,20260127,000000,30.03,30.31,30.03,30.2944,117319,0
+FEM.US,D,20260128,000000,30.55,32.9822,30.32,30.58,111306,0
+FEM.US,D,20260129,000000,30.82,30.82,30.05,30.47,194229,0
+FEM.US,D,20260130,000000,29.83,29.8807,29.29,29.45,78473,0
+FEM.US,D,20260202,000000,29.03,29.2699,29.03,29.21,208625,0
+FEM.US,D,20260203,000000,29.58,29.7299,29.42,29.655,145872,0
+FEM.US,D,20260204,000000,30.01,30.01,29.51,29.6509,104419,0
+FEM.US,D,20260205,000000,29.31,29.395,29.15,29.1555,111148,0
+FEM.US,D,20260206,000000,29.48,29.89,29.48,29.89,679658,0
+FEM.US,D,20260209,000000,29.95,30.3673,29.95,30.355,125292,0
+FEM.US,D,20260210,000000,30.48,30.5,30.36,30.445,111348,0
+FEM.US,D,20260211,000000,30.75,30.905,30.52,30.8926,65715,0
+FEM.US,D,20260212,000000,31.12,31.12,30.57,30.62,134232,0
+FEM.US,D,20260213,000000,30.44,30.61,30.29,30.54,998706,0
+FEM.US,D,20260217,000000,30.19,30.59,30.13,30.485,72972,0
+FEM.US,D,20260218,000000,30.59,30.91,30.55,30.62,176036,0
diff --git a/daily/us/nasdaq etfs/fid.us.txt b/daily/us/nasdaq etfs/fid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd036b2c928b6f6f612ba5c63516d9ab1ce862e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/fid.us.txt	
@@ -0,0 +1,3065 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FID.US,D,20130828,000000,13.1584,13.173,13.1516,13.1516,18693.133008163,0
+FID.US,D,20130829,000000,13.1457,13.1457,13.1457,13.1457,6557.8749405049,0
+FID.US,D,20130830,000000,13.2323,13.2323,13.0991,13.1457,17473.948539306,0
+FID.US,D,20130903,000000,13.243,13.243,13.243,13.243,151.24060499752,0
+FID.US,D,20130904,000000,13.2361,13.3373,13.1886,13.243,23325.005142169,0
+FID.US,D,20130905,000000,13.1759,13.1759,13.1759,13.1759,145.06751907926,0
+FID.US,D,20130906,000000,13.2644,13.2644,13.2644,13.2644,416.68329948297,0
+FID.US,D,20130909,000000,13.3907,13.4665,13.3907,13.4529,7794.5498194642,0
+FID.US,D,20130910,000000,13.5035,13.5035,13.4578,13.4578,604.96241999009,0
+FID.US,D,20130911,000000,13.5239,13.5385,13.5239,13.5385,11911.998126948,0
+FID.US,D,20130913,000000,13.5365,13.5365,13.5365,13.5365,145.06751907926,0
+FID.US,D,20130916,000000,13.6755,13.6813,13.6755,13.6813,2635.9076870997,0
+FID.US,D,20130917,000000,13.7416,13.7474,13.6872,13.7153,29847.899262471,0
+FID.US,D,20130918,000000,13.7367,14.1411,13.6726,13.9885,89711.399954857,0
+FID.US,D,20130919,000000,14.0186,14.0691,13.9078,13.9078,15545.888037501,0
+FID.US,D,20130920,000000,13.9953,13.9953,13.7212,13.8154,2361.2053637368,0
+FID.US,D,20130923,000000,13.9331,13.9331,13.7309,13.867,16061.340711676,0
+FID.US,D,20130924,000000,13.9146,13.9204,13.867,13.8747,4206.9580532985,0
+FID.US,D,20130925,000000,13.9146,13.9146,13.8583,13.8583,443.43333846213,0
+FID.US,D,20130926,000000,13.8524,13.8524,13.8524,13.8524,1654.3870260954,0
+FID.US,D,20130927,000000,13.8378,13.8456,13.8378,13.8456,602.904724684,0
+FID.US,D,20130930,000000,13.6998,13.6998,13.6998,13.6998,296.30812407678,0
+FID.US,D,20131001,000000,13.5423,13.83,13.5423,13.8009,1505.2041164039,0
+FID.US,D,20131002,000000,13.8378,13.8621,13.794,13.794,3601.9956333084,0
+FID.US,D,20131003,000000,13.8077,13.8077,13.8077,13.8077,296.30812407678,0
+FID.US,D,20131004,000000,13.8378,13.867,13.7737,13.7737,15618.936220867,0
+FID.US,D,20131007,000000,13.8621,13.8747,13.7795,13.7795,5104.1132067531,0
+FID.US,D,20131009,000000,13.8223,13.8223,13.7474,13.8154,15412.137842605,0
+FID.US,D,20131011,000000,13.9467,13.9467,13.8747,13.8747,1505.2041164039,0
+FID.US,D,20131014,000000,13.9204,14.0098,13.9204,14.0098,2097.8203645575,0
+FID.US,D,20131015,000000,13.8874,13.8874,13.8874,13.8874,145.06751907926,0
+FID.US,D,20131016,000000,14.0021,14.0021,13.901,13.9331,15927.59051678,0
+FID.US,D,20131017,000000,14.0487,14.0634,14.0487,14.0487,17426.621547266,0
+FID.US,D,20131018,000000,14.1809,14.1809,14.0798,14.0866,23134.668326356,0
+FID.US,D,20131021,000000,14.2616,14.2616,14.1488,14.1488,1850.8969278268,0
+FID.US,D,20131022,000000,14.1663,14.1809,14.1411,14.1809,750.02993906935,0
+FID.US,D,20131023,000000,14.0624,14.0634,14.0624,14.0634,780.89536866068,0
+FID.US,D,20131024,000000,14.0798,14.2558,14.0759,14.0759,10512.765318808,0
+FID.US,D,20131025,000000,14.2218,14.2218,14.0944,14.0944,2691.4654603641,0
+FID.US,D,20131028,000000,14.0866,14.1255,14.0798,14.1255,8109.3772012958,0
+FID.US,D,20131029,000000,14.2966,14.2966,14.1148,14.1148,3301.5721186194,0
+FID.US,D,20131030,000000,14.283,14.283,14.0098,14.0098,4953.9014494087,0
+FID.US,D,20131031,000000,14.0429,14.0429,14.0429,14.0429,3446.6396376987,0
+FID.US,D,20131101,000000,14.0798,14.0798,13.8874,13.9953,12016.940587558,0
+FID.US,D,20131104,000000,14.0634,14.0634,13.9837,14.0254,8555.897082717,0
+FID.US,D,20131105,000000,14.0186,14.1663,14.0186,14.1605,3007.3216898487,0
+FID.US,D,20131106,000000,14.3132,14.3132,14.2082,14.2082,1804.5987834398,0
+FID.US,D,20131107,000000,14.1488,14.1488,14.0487,14.0555,10367.697799728,0
+FID.US,D,20131108,000000,14.0351,14.0429,14.0021,14.0351,6912.8273808052,0
+FID.US,D,20131111,000000,14.0293,14.0634,14.0293,14.0293,9617.6678606588,0
+FID.US,D,20131112,000000,14.0186,14.0186,14.0186,14.0186,903.32823937296,0
+FID.US,D,20131113,000000,13.8874,13.9837,13.8874,13.9535,18166.363009805,0
+FID.US,D,20131114,000000,14.0254,14.1878,14.0098,14.0944,12468.604707244,0
+FID.US,D,20131115,000000,14.1352,14.1878,13.3247,14.0866,8863.5225309773,0
+FID.US,D,20131118,000000,14.281,14.281,13.9078,14.0098,18837.171679589,0
+FID.US,D,20131119,000000,14.0866,14.0944,14.0254,14.0555,6306.836113162,0
+FID.US,D,20131120,000000,14.0429,14.0555,14.0098,14.0351,3152.389208928,0
+FID.US,D,20131121,000000,13.9924,13.9924,13.9039,13.9117,4943.6129728782,0
+FID.US,D,20131122,000000,13.9787,13.9837,13.8981,13.9175,10150.610944936,0
+FID.US,D,20131125,000000,13.7037,13.9574,13.7037,13.9574,4640.1029152301,0
+FID.US,D,20131126,000000,13.8767,13.8981,13.8193,13.8193,5908.6720714339,0
+FID.US,D,20131127,000000,13.725,13.9282,13.725,13.8767,3747.0631523876,0
+FID.US,D,20131129,000000,13.8767,13.8971,13.8708,13.8971,1325.1557771212,0
+FID.US,D,20131202,000000,13.8553,13.8553,13.7649,13.7756,5850.0277552103,0
+FID.US,D,20131203,000000,13.728,13.7834,13.728,13.7834,8770.9262422033,0
+FID.US,D,20131204,000000,13.7756,13.797,13.5783,13.6308,6896.3658183565,0
+FID.US,D,20131205,000000,13.6755,13.7183,13.5054,13.656,8093.9444865001,0
+FID.US,D,20131206,000000,13.6823,13.7834,13.6823,13.7834,1117.3285512062,0
+FID.US,D,20131209,000000,13.7756,13.8708,13.7756,13.8708,34140.251670971,0
+FID.US,D,20131210,000000,13.8708,14.5133,13.8397,13.8767,6432.3555268334,0
+FID.US,D,20131211,000000,13.8038,13.8116,13.7756,13.7756,13340.038669373,0
+FID.US,D,20131213,000000,13.7513,13.7562,13.6842,13.7455,7073.3276146801,0
+FID.US,D,20131216,000000,13.7387,13.8193,13.7387,13.7737,2463.0612813882,0
+FID.US,D,20131217,000000,13.7834,13.8193,13.7834,13.8193,2398.2438792464,0
+FID.US,D,20131218,000000,13.6249,13.76,13.381,13.5462,15198.137530771,0
+FID.US,D,20131219,000000,13.6045,13.6522,13.5909,13.6522,11068.343051452,0
+FID.US,D,20131220,000000,13.6648,13.691,13.5278,13.691,10585.813502173,0
+FID.US,D,20131223,000000,13.8631,13.8631,13.5851,13.6016,12022.084825824,0
+FID.US,D,20131224,000000,13.795,13.867,13.76,13.8466,2168.8108526175,0
+FID.US,D,20131226,000000,13.8961,13.8961,13.8961,13.8961,954.77062202518,0
+FID.US,D,20131227,000000,13.7357,13.7357,13.6463,13.6463,1186.2613439602,0
+FID.US,D,20131230,000000,13.7212,13.7795,13.7212,13.7552,3096.8314356636,0
+FID.US,D,20131231,000000,13.8164,13.8378,13.8164,13.8378,3981.6404172817,0
+FID.US,D,20140102,000000,13.7552,13.7552,13.6376,13.6542,1041.1938248809,0
+FID.US,D,20140103,000000,13.6842,13.7212,13.6842,13.7212,1802.5410881337,0
+FID.US,D,20140106,000000,13.6522,13.6522,13.6522,13.6522,592.61624815356,0
+FID.US,D,20140107,000000,13.7357,13.7357,13.6298,13.6298,2535.0806171013,0
+FID.US,D,20140108,000000,13.5793,13.6784,13.5793,13.6249,4131.8521746262,0
+FID.US,D,20140109,000000,13.6696,13.6696,13.6016,13.6327,2667.8019643441,0
+FID.US,D,20140110,000000,13.6648,13.7474,13.6648,13.7474,4434.3333846213,0
+FID.US,D,20140113,000000,13.7679,13.7679,13.6172,13.6192,28837.570867181,0
+FID.US,D,20140114,000000,13.691,13.691,13.659,13.659,592.61624815356,0
+FID.US,D,20140115,000000,13.5978,13.6395,13.5978,13.6395,2953.8216118904,0
+FID.US,D,20140116,000000,13.6172,13.6327,13.6172,13.6327,4128.7656316671,0
+FID.US,D,20140117,000000,13.6249,13.6249,13.2945,13.4811,6665.9039440745,0
+FID.US,D,20140121,000000,13.6172,13.6249,13.5462,13.5462,5013.5746132852,0
+FID.US,D,20140122,000000,13.4665,13.6143,13.4665,13.6143,1911.5989393565,0
+FID.US,D,20140123,000000,13.5996,13.5996,13.3304,13.5579,3968.2653977922,0
+FID.US,D,20140124,000000,13.4665,13.4665,13.4394,13.4394,1030.9053483505,0
+FID.US,D,20140127,000000,13.4394,13.4394,13.105,13.3304,14115.789799769,0
+FID.US,D,20140128,000000,13.275,13.275,13.0982,13.1516,1030.9053483505,0
+FID.US,D,20140129,000000,13.3178,13.3498,13.2683,13.2683,4115.3906121775,0
+FID.US,D,20140130,000000,13.3421,13.4004,13.3421,13.4004,291.16388581156,0
+FID.US,D,20140131,000000,13.242,13.242,13.2148,13.2148,882.75128631207,0
+FID.US,D,20140203,000000,13.4004,13.4004,13.1107,13.2197,3492.9377820857,0
+FID.US,D,20140204,000000,13.3888,13.3888,13.3888,13.3888,1549.4445654848,0
+FID.US,D,20140205,000000,13.3498,13.4335,13.2197,13.4335,5780.0661148033,0
+FID.US,D,20140206,000000,13.5112,13.5861,13.5112,13.5861,10053.89926555,0
+FID.US,D,20140207,000000,13.6036,13.693,13.5725,13.693,3434.2934658621,0
+FID.US,D,20140210,000000,13.8864,13.8864,13.6483,13.6483,5268.7288312402,0
+FID.US,D,20140211,000000,13.729,13.795,13.729,13.7931,3582.4475279005,0
+FID.US,D,20140212,000000,13.6551,13.7766,13.6289,13.6289,4614.381723904,0
+FID.US,D,20140213,000000,13.7396,13.8047,13.622,13.7697,7218.3951337593,0
+FID.US,D,20140214,000000,14.3355,14.3355,13.7183,13.7717,4085.5540302392,0
+FID.US,D,20140218,000000,13.7562,13.9146,13.7562,13.8427,17055.207544517,0
+FID.US,D,20140219,000000,13.9068,13.9068,13.8427,13.8427,3225.4373922941,0
+FID.US,D,20140220,000000,13.8621,13.866,13.8271,13.8534,3284.0817085176,0
+FID.US,D,20140221,000000,13.8874,13.8941,13.864,13.865,4374.6602207447,0
+FID.US,D,20140224,000000,13.8067,14.1071,13.8067,14.1071,740.77031019195,0
+FID.US,D,20140225,000000,14.0293,14.0312,13.9837,14.0312,6443.6728510169,0
+FID.US,D,20140227,000000,13.9729,13.9768,13.9729,13.9768,2449.6862618987,0
+FID.US,D,20140303,000000,13.6065,13.7717,13.6065,13.7717,4584.5451419657,0
+FID.US,D,20140304,000000,13.799,14.0128,13.7717,13.97,20621.193509968,0
+FID.US,D,20140305,000000,13.7552,13.9632,13.7552,13.9632,741.799157845,0
+FID.US,D,20140306,000000,14.0128,14.0128,13.9904,13.9904,1181.1171056949,0
+FID.US,D,20140307,000000,13.97,13.97,13.9078,13.9263,32329.479801613,0
+FID.US,D,20140310,000000,13.8728,13.901,13.6289,13.901,9740.1007313711,0
+FID.US,D,20140311,000000,13.799,13.8203,13.6891,13.8203,2090.6184309862,0
+FID.US,D,20140312,000000,13.7572,13.7746,13.5996,13.7746,7730.7612649754,0
+FID.US,D,20140313,000000,13.8193,13.8193,13.6745,13.7776,9448.9368455596,0
+FID.US,D,20140314,000000,13.7853,13.7853,13.4695,13.7513,4488.8623102326,0
+FID.US,D,20140317,000000,13.866,13.866,13.8281,13.8281,591.58740050052,0
+FID.US,D,20140318,000000,13.8388,13.9477,13.7445,13.901,8165.9638222132,0
+FID.US,D,20140319,000000,13.8067,13.8067,13.3528,13.3528,4098.9290497288,0
+FID.US,D,20140320,000000,13.3946,13.8067,13.3946,13.8067,5116.4593785897,0
+FID.US,D,20140321,000000,13.7659,13.8067,13.7339,13.8067,6280.0860741829,0
+FID.US,D,20140324,000000,13.7717,13.7717,13.7659,13.7659,735.62607192673,0
+FID.US,D,20140325,000000,13.6803,13.797,13.6803,13.797,1546.3580225257,0
+FID.US,D,20140326,000000,13.9837,13.9904,13.8806,13.9904,2483.6382344491,0
+FID.US,D,20140327,000000,13.9837,13.9837,13.9837,13.9837,224.28878836367,0
+FID.US,D,20140328,000000,14.1148,14.1197,13.8864,13.8864,3866.4094801408,0
+FID.US,D,20140331,000000,13.9496,14.1683,13.9496,14.1683,1595.7427098718,0
+FID.US,D,20140402,000000,13.9331,14.2013,13.9331,14.2013,7071.269919374,0
+FID.US,D,20140403,000000,13.7387,14.1245,13.7387,13.9477,7215.3085908002,0
+FID.US,D,20140404,000000,14.1926,14.2305,14.1926,14.1926,1075.1457974314,0
+FID.US,D,20140407,000000,14.2742,14.2742,14.1071,14.1799,6493.0575383631,0
+FID.US,D,20140408,000000,14.2451,14.317,14.1809,14.2976,12501.527832143,0
+FID.US,D,20140409,000000,14.351,14.4997,14.1041,14.4997,6331.5284568351,0
+FID.US,D,20140410,000000,14.3676,14.3676,14.3579,14.3579,1158.482457328,0
+FID.US,D,20140415,000000,14.2655,14.3306,14.0585,14.3267,10114.60127708,0
+FID.US,D,20140416,000000,14.2849,14.3442,14.1352,14.1352,15408.022451992,0
+FID.US,D,20140417,000000,14.3676,14.3676,14.1965,14.1965,3997.0731320774,0
+FID.US,D,20140421,000000,14.387,14.387,14.2936,14.387,3015.5524710731,0
+FID.US,D,20140422,000000,14.4171,14.4171,14.1896,14.4035,3249.1008883141,0
+FID.US,D,20140424,000000,14.1896,14.3685,14.1518,14.3685,23696.419144918,0
+FID.US,D,20140425,000000,14.3257,14.3257,14.3092,14.3257,3090.6583497453,0
+FID.US,D,20140428,000000,14.5318,14.5318,14.2596,14.2596,2788.1771397503,0
+FID.US,D,20140429,000000,14.2169,14.7592,14.1945,14.6678,6919.0004667234,0
+FID.US,D,20140430,000000,14.6241,14.7796,14.4677,14.7796,3776.8997343259,0
+FID.US,D,20140501,000000,14.8593,14.8593,14.4249,14.836,8623.801027818,0
+FID.US,D,20140505,000000,14.6231,14.6231,14.4113,14.6037,6591.8269130553,0
+FID.US,D,20140506,000000,14.7446,14.7592,14.5454,14.6912,5653.5178534788,0
+FID.US,D,20140507,000000,14.5862,14.6037,14.5862,14.6037,2064.8972396601,0
+FID.US,D,20140508,000000,14.6678,14.7952,14.6183,14.6494,5772.864181232,0
+FID.US,D,20140509,000000,14.5794,14.7242,14.5153,14.7204,5829.4508021494,0
+FID.US,D,20140512,000000,14.6105,14.7874,14.526,14.6757,18014.093557154,0
+FID.US,D,20140513,000000,14.6757,14.7378,14.6757,14.7378,2689.407765058,0
+FID.US,D,20140514,000000,14.6611,14.7796,14.6611,14.7796,4405.525650336,0
+FID.US,D,20140515,000000,14.6757,14.7679,14.6757,14.7544,22247.801649432,0
+FID.US,D,20140516,000000,14.561,14.836,14.561,14.836,7009.5390601913,0
+FID.US,D,20140519,000000,14.6912,14.8739,14.6504,14.8739,7843.9345068103,0
+FID.US,D,20140520,000000,14.7038,14.8593,14.6348,14.7631,4967.2764688982,0
+FID.US,D,20140521,000000,14.6941,14.8565,14.6941,14.8458,11660.959299605,0
+FID.US,D,20140522,000000,14.6222,14.8195,14.6222,14.7835,7429.3089026334,0
+FID.US,D,20140523,000000,14.7427,14.8565,14.7339,14.8565,16579.879928811,0
+FID.US,D,20140527,000000,14.8846,14.8846,14.6718,14.8846,11142.420082471,0
+FID.US,D,20140528,000000,14.8126,14.8419,14.6659,14.8341,22189.157333208,0
+FID.US,D,20140529,000000,14.8915,14.8915,14.7466,14.8778,10732.938716559,0
+FID.US,D,20140530,000000,14.9119,14.9235,14.8049,14.8933,17685.891155833,0
+FID.US,D,20140602,000000,14.7777,15.2695,14.7777,14.8632,6806.8560725416,0
+FID.US,D,20140603,000000,14.7495,14.8632,14.6718,14.8632,10886.237016863,0
+FID.US,D,20140604,000000,14.7495,14.7495,14.7495,14.7495,929.04943069907,0
+FID.US,D,20140605,000000,14.8195,14.9556,14.8195,14.9264,9715.408387698,0
+FID.US,D,20140606,000000,14.905,15.0217,14.872,14.9973,6591.8269130553,0
+FID.US,D,20140609,000000,14.8778,15.043,14.8778,14.9439,3185.3123338254,0
+FID.US,D,20140610,000000,15.043,15.0557,14.8992,14.9973,4489.8911578857,0
+FID.US,D,20140611,000000,14.977,14.977,14.9536,14.9536,12343.085293573,0
+FID.US,D,20140612,000000,14.8915,14.9983,14.8915,14.905,7301.7317936559,0
+FID.US,D,20140613,000000,15.0139,15.0139,14.942,14.974,6046.5376569418,0
+FID.US,D,20140616,000000,15.0061,15.0284,14.9138,14.974,2709.9847181189,0
+FID.US,D,20140617,000000,14.9002,15.185,14.9002,14.9799,5259.4692023629,0
+FID.US,D,20140618,000000,14.906,15.0946,14.9002,15.0139,3492.9377820857,0
+FID.US,D,20140619,000000,15.2715,15.2715,15.0557,15.1995,19682.884450392,0
+FID.US,D,20140620,000000,15.2773,15.2773,15.0722,15.2064,6672.0770299928,0
+FID.US,D,20140623,000000,15.0839,15.0897,14.8915,14.9663,16501.687507178,0
+FID.US,D,20140624,000000,15.2054,15.2054,14.975,14.975,21663.416182502,0
+FID.US,D,20140625,000000,14.975,15.0042,14.8915,14.9809,44154.025878052,0
+FID.US,D,20140626,000000,15.0499,15.0848,15.0129,15.0848,1460.963667323,0
+FID.US,D,20140627,000000,15.1403,15.1645,14.9779,15.1645,9181.436455768,0
+FID.US,D,20140630,000000,15.2355,15.2355,15.149,15.149,3687.389988511,0
+FID.US,D,20140701,000000,15.2355,15.252,15.1801,15.2511,7203.9912666167,0
+FID.US,D,20140702,000000,15.2287,15.2899,15.1995,15.2287,13396.625290291,0
+FID.US,D,20140703,000000,15.2355,15.2355,15.2355,15.2355,306.59660060722,0
+FID.US,D,20140707,000000,15.1704,15.1704,15.0042,15.1577,2283.0129421055,0
+FID.US,D,20140708,000000,15.1267,15.1267,15.0877,15.0887,2422.9362229195,0
+FID.US,D,20140709,000000,15.1704,15.1753,15.1101,15.1188,15233.118350975,0
+FID.US,D,20140710,000000,14.9313,15.1334,14.9313,15.1081,1560.7618896683,0
+FID.US,D,20140711,000000,15.0984,15.1383,15.043,15.1334,7120.6546067201,0
+FID.US,D,20140714,000000,15.1577,15.1577,15.1023,15.148,4069.0924677905,0
+FID.US,D,20140715,000000,15.1538,15.1538,14.9352,15.1267,22390.811473205,0
+FID.US,D,20140716,000000,15.1577,15.1898,15.0703,15.1898,10224.687975955,0
+FID.US,D,20140717,000000,15.0829,15.1421,14.9497,15.1421,26440.355835587,0
+FID.US,D,20140718,000000,15.1403,15.1403,15.0382,15.0382,545.28925611352,0
+FID.US,D,20140721,000000,15.0829,15.1538,14.9313,15.1538,46981.299228619,0
+FID.US,D,20140722,000000,15.0236,15.1091,15.0236,15.0974,13615.769840389,0
+FID.US,D,20140723,000000,15.1636,15.1636,15.0323,15.1528,5659.6909393971,0
+FID.US,D,20140724,000000,15.0936,15.1393,15.0936,15.1393,1226.3864024289,0
+FID.US,D,20140725,000000,15.1179,15.1179,15.0683,15.0683,3619.4860434101,0
+FID.US,D,20140728,000000,15.0022,15.1014,15.0022,15.0868,16371.023855242,0
+FID.US,D,20140729,000000,15.0936,15.1014,15.0751,15.0926,6712.2020884615,0
+FID.US,D,20140730,000000,15.011,15.0586,14.9663,14.9886,20291.962260994,0
+FID.US,D,20140731,000000,15.0022,15.0022,14.8136,14.9079,10997.352563391,0
+FID.US,D,20140801,000000,14.8282,14.8953,14.628,14.8282,13219.663493967,0
+FID.US,D,20140804,000000,14.6202,14.9342,14.6202,14.7855,13990.270386098,0
+FID.US,D,20140805,000000,14.6931,14.7719,14.6931,14.7719,5085.5939489984,0
+FID.US,D,20140806,000000,14.7786,14.7786,14.6465,14.6465,794.27038815026,0
+FID.US,D,20140807,000000,14.8001,14.8001,14.6387,14.7038,4573.2278177823,0
+FID.US,D,20140808,000000,14.7272,14.7272,14.7232,14.7232,435.20255723777,0
+FID.US,D,20140811,000000,14.6572,14.8593,14.6572,14.8593,5470.3829712369,0
+FID.US,D,20140812,000000,14.7806,14.7806,14.7806,14.7806,372.44285040206,0
+FID.US,D,20140813,000000,14.7786,15.0159,14.7786,14.9293,4482.6892243143,0
+FID.US,D,20140814,000000,14.9789,14.9876,14.8672,14.9876,7009.5390601913,0
+FID.US,D,20140815,000000,14.977,14.9847,14.977,14.9847,1180.0882580419,0
+FID.US,D,20140818,000000,15.0479,15.0479,15.0479,15.0479,432.11601427864,0
+FID.US,D,20140819,000000,15.2821,15.2821,14.9663,15.0537,7058.9237475375,0
+FID.US,D,20140820,000000,14.8875,15.0411,14.8807,14.9935,14021.135815689,0
+FID.US,D,20140821,000000,14.8933,14.9663,14.8856,14.9128,5774.9218765381,0
+FID.US,D,20140822,000000,14.9964,15.0246,14.8933,14.9283,12202.133165106,0
+FID.US,D,20140825,000000,14.9206,15.0858,14.9128,14.9332,8612.4837036345,0
+FID.US,D,20140826,000000,14.9332,15.0673,14.9332,15.0557,2933.2446588295,0
+FID.US,D,20140827,000000,15.0401,15.0858,14.9663,15.081,47207.645712288,0
+FID.US,D,20140828,000000,15.1626,15.1626,15.0741,15.0946,11688.738186237,0
+FID.US,D,20140829,000000,15.0741,15.1081,15.0673,15.0673,2362.2342113899,0
+FID.US,D,20140902,000000,14.9935,15.0586,14.9536,14.9536,3456.9281142291,0
+FID.US,D,20140903,000000,15.0936,15.1004,15.0323,15.0323,7217.3662861063,0
+FID.US,D,20140904,000000,15.0469,15.0469,15.0119,15.0119,2179.099329148,0
+FID.US,D,20140905,000000,15.0537,15.1257,15.0537,15.0858,3963.1211595269,0
+FID.US,D,20140908,000000,15.1461,15.149,14.9935,15.0527,18123.151408377,0
+FID.US,D,20140909,000000,14.9119,14.9119,14.8915,14.8915,1432.1559330378,0
+FID.US,D,20140910,000000,14.8506,14.8574,14.8126,14.8574,12511.816308673,0
+FID.US,D,20140911,000000,14.7923,14.8049,14.6494,14.7641,9091.9267099531,0
+FID.US,D,20140912,000000,14.7272,14.7272,14.6134,14.6902,6464.2498040778,0
+FID.US,D,20140915,000000,14.6931,14.7009,14.5454,14.6445,9648.5332902502,0
+FID.US,D,20140916,000000,14.6358,14.6494,14.6348,14.6494,7318.1933561046,0
+FID.US,D,20140917,000000,14.6144,14.7038,14.4958,14.5677,4792.3723678807,0
+FID.US,D,20140918,000000,14.664,14.6708,14.5677,14.5677,2283.0129421055,0
+FID.US,D,20140919,000000,14.664,14.664,14.4861,14.5697,7407.7031019195,0
+FID.US,D,20140922,000000,14.4929,14.5677,14.317,14.317,11089.948852165,0
+FID.US,D,20140923,000000,14.4249,14.4404,14.348,14.3743,4234.7369399307,0
+FID.US,D,20140924,000000,14.2927,14.4473,14.2927,14.4473,10365.640104423,0
+FID.US,D,20140925,000000,14.1615,14.2626,14.1216,14.2325,12295.758301534,0
+FID.US,D,20140926,000000,14.3073,14.3073,14.1265,14.1401,7212.2220478411,0
+FID.US,D,20140929,000000,14.2033,14.2033,14.0925,14.1692,6878.8754082547,0
+FID.US,D,20140930,000000,14.2266,14.2927,14.0925,14.2927,9506.55231413,0
+FID.US,D,20141001,000000,14.1002,14.1002,13.9039,13.9253,3669.8995784093,0
+FID.US,D,20141002,000000,15.0703,15.0703,13.8757,14.0361,10038.466550754,0
+FID.US,D,20141003,000000,14.5405,14.5405,13.4811,13.9738,19097.470135809,0
+FID.US,D,20141006,000000,13.5122,14.2849,13.5122,14.248,20276.529546199,0
+FID.US,D,20141007,000000,13.865,13.865,13.865,13.865,1664.6755026258,0
+FID.US,D,20141008,000000,13.9613,14.2295,13.8368,13.9253,3240.8701070898,0
+FID.US,D,20141009,000000,13.9447,13.9982,13.9388,13.9467,5071.1900818557,0
+FID.US,D,20141010,000000,14.0205,14.1265,13.7086,14.074,6972.5005446817,0
+FID.US,D,20141013,000000,13.692,13.9253,13.6512,13.6512,7393.2992347769,0
+FID.US,D,20141014,000000,13.795,13.8621,13.6998,13.8456,6289.3457030603,0
+FID.US,D,20141015,000000,13.6842,13.8816,13.4898,13.5832,15778.407607088,0
+FID.US,D,20141016,000000,13.7503,13.936,13.6085,13.6133,9360.4559473977,0
+FID.US,D,20141017,000000,14.1556,14.1556,14.1556,14.1556,489.73148284912,0
+FID.US,D,20141020,000000,14.1081,14.1081,13.8057,14.0001,14183.69374487,0
+FID.US,D,20141021,000000,14.1469,14.1868,14.0642,14.1868,6694.7116783598,0
+FID.US,D,20141022,000000,14.1158,14.1158,14.1158,14.1158,210.9137688741,0
+FID.US,D,20141023,000000,14.0088,14.1868,14.0088,14.0798,3451.7838759639,0
+FID.US,D,20141024,000000,14.2295,14.2499,14.1411,14.2218,4807.8050826764,0
+FID.US,D,20141027,000000,14.0264,14.2072,14.0264,14.2072,20100.596597528,0
+FID.US,D,20141028,000000,14.2441,14.3704,14.2441,14.3704,4230.6215493185,0
+FID.US,D,20141029,000000,14.4044,14.4044,14.3199,14.3199,380.67363162642,0
+FID.US,D,20141030,000000,14.2072,15.4795,14.2072,14.385,14405.924837927,0
+FID.US,D,20141031,000000,14.3597,14.3763,14.318,14.3763,2699.6962415884,0
+FID.US,D,20141103,000000,14.2139,14.4754,14.1012,14.1537,9215.3884283185,0
+FID.US,D,20141104,000000,14.1868,14.3393,14.1459,14.1459,8104.2329630305,0
+FID.US,D,20141105,000000,14.2072,14.2956,14.1634,14.2762,24867.247774083,0
+FID.US,D,20141106,000000,14.1372,14.2218,14.1372,14.2072,8008.5501312974,0
+FID.US,D,20141107,000000,14.2246,14.2246,14.1255,14.1576,4505.3238726813,0
+FID.US,D,20141110,000000,14.1372,14.457,14.1284,14.1284,12045.748321844,0
+FID.US,D,20141111,000000,14.1906,14.3335,14.1722,14.3335,8281.1947593542,0
+FID.US,D,20141112,000000,14.2072,14.3335,14.2072,14.3257,43542.890372144,0
+FID.US,D,20141113,000000,14.2139,14.2586,14.1518,14.2586,8718.455011898,0
+FID.US,D,20141114,000000,14.1459,14.3472,14.1284,14.3393,8733.8877266937,0
+FID.US,D,20141117,000000,14.1799,14.3122,14.1799,14.3015,6731.7501938694,0
+FID.US,D,20141118,000000,14.246,14.3549,14.2334,14.3549,14047.885854668,0
+FID.US,D,20141119,000000,14.1799,14.3015,14.1799,14.2635,5089.7093396105,0
+FID.US,D,20141120,000000,14.3763,14.4647,14.2586,14.3267,13128.096052846,0
+FID.US,D,20141121,000000,14.3676,14.4336,14.3296,14.3967,5892.2105089851,0
+FID.US,D,20141124,000000,14.2976,14.2976,14.2334,14.2334,7010.5679078444,0
+FID.US,D,20141125,000000,14.35,14.35,14.2742,14.3053,7422.1069690621,0
+FID.US,D,20141126,000000,14.3666,14.4463,14.3579,14.3733,4055.7174483009,0
+FID.US,D,20141128,000000,14.3579,14.3579,14.2256,14.246,8397.4545441482,0
+FID.US,D,20141201,000000,14.1333,14.1546,14.0857,14.0974,8384.0795246586,0
+FID.US,D,20141202,000000,14.0487,14.1673,14.0487,14.1673,5547.5465452153,0
+FID.US,D,20141203,000000,14.1945,14.1945,14.1401,14.1829,2044.3202865992,0
+FID.US,D,20141204,000000,14.0293,14.1411,14.0293,14.1041,11298.804925733,0
+FID.US,D,20141205,000000,13.972,14.0001,13.9544,13.9934,1078.2323403905,0
+FID.US,D,20141208,000000,13.9457,13.9457,13.8397,13.8397,2785.0905967911,0
+FID.US,D,20141209,000000,13.7727,13.8601,13.7455,13.8144,19142.739432543,0
+FID.US,D,20141210,000000,13.9146,13.9146,13.6696,13.7455,4266.631217175,0
+FID.US,D,20141211,000000,13.8009,13.8009,13.5589,13.5589,4795.4589108398,0
+FID.US,D,20141212,000000,13.588,13.6327,13.4169,13.5589,4792.3723678807,0
+FID.US,D,20141215,000000,13.3237,13.3888,13.2604,13.2604,6255.3937305098,0
+FID.US,D,20141216,000000,13.4626,13.5171,13.4257,13.5171,3377.7068449447,0
+FID.US,D,20141217,000000,13.4422,13.7523,13.4422,13.7523,4447.7084041108,0
+FID.US,D,20141218,000000,13.6473,13.6483,12.6083,13.6473,4925.0937151234,0
+FID.US,D,20141219,000000,13.8553,13.8553,13.8009,13.8233,2542.2825506727,0
+FID.US,D,20141222,000000,13.693,13.693,13.6473,13.6755,1019.588024167,0
+FID.US,D,20141223,000000,13.7143,13.8057,13.5978,13.6443,6876.8177129486,0
+FID.US,D,20141224,000000,13.6055,13.6211,13.6055,13.6211,2111.1953840471,0
+FID.US,D,20141226,000000,13.6298,13.9467,13.6298,13.6998,29523.812251761,0
+FID.US,D,20141229,000000,13.6696,13.7746,13.6696,13.7746,2449.6862618987,0
+FID.US,D,20141230,000000,13.7562,13.7562,13.6639,13.6639,3090.6583497453,0
+FID.US,D,20141231,000000,13.656,13.8126,13.5978,13.7299,21377.396534956,0
+FID.US,D,20150102,000000,13.5978,13.5978,13.5025,13.5569,2607.0999528144,0
+FID.US,D,20150105,000000,13.4354,13.4354,13.4315,13.4315,423.88523305428,0
+FID.US,D,20150106,000000,13.4305,13.4374,13.3441,13.3897,6051.681895207,0
+FID.US,D,20150107,000000,13.3848,13.5443,13.3848,13.4626,4262.5158265629,0
+FID.US,D,20150108,000000,13.7299,13.7299,13.5851,13.5851,3026.8697952566,0
+FID.US,D,20150109,000000,13.7212,13.7697,13.5132,13.7357,9015.7919836279,0
+FID.US,D,20150112,000000,13.7357,13.7357,13.5909,13.5909,2166.7531573115,0
+FID.US,D,20150113,000000,13.5978,13.7143,13.5978,13.7143,779.86652100764,0
+FID.US,D,20150114,000000,13.6298,13.7299,13.6298,13.6512,3127.6968652549,0
+FID.US,D,20150115,000000,13.7066,13.7786,13.6356,13.7737,8550.7528444518,0
+FID.US,D,20150116,000000,13.6502,13.7824,13.5909,13.7824,5795.498829599,0
+FID.US,D,20150120,000000,13.8281,13.829,13.7474,13.7474,8256.5024156811,0
+FID.US,D,20150121,000000,13.8126,13.8631,13.7746,13.7746,6041.3934186766,0
+FID.US,D,20150122,000000,13.9311,13.9311,13.7562,13.8884,10222.630280649,0
+FID.US,D,20150123,000000,13.8466,13.8708,13.7737,13.8708,2631.7922964875,0
+FID.US,D,20150127,000000,13.7688,13.8437,13.6979,13.8213,14101.385932626,0
+FID.US,D,20150128,000000,13.7824,13.8534,13.7824,13.8534,1011.3572429426,0
+FID.US,D,20150129,000000,13.6979,13.6979,13.5783,13.6823,7483.8378282448,0
+FID.US,D,20150130,000000,13.5209,13.6085,13.5132,13.5326,3903.4479956504,0
+FID.US,D,20150202,000000,13.6667,13.6755,13.6337,13.6696,2555.6575701622,0
+FID.US,D,20150203,000000,13.763,13.9165,13.763,13.8903,7352.1453286551,0
+FID.US,D,20150204,000000,13.7562,13.899,13.7562,13.8213,5235.8057063428,0
+FID.US,D,20150205,000000,13.554,13.9768,13.554,13.9535,3717.2265704493,0
+FID.US,D,20150206,000000,13.9048,13.9048,13.761,13.8174,4771.7954148198,0
+FID.US,D,20150209,000000,13.8485,13.8708,13.7572,13.8524,5681.296740111,0
+FID.US,D,20150210,000000,13.7892,13.7892,13.6376,13.6376,25565.835330499,0
+FID.US,D,20150211,000000,13.6959,13.7299,13.6959,13.726,3573.1878990231,0
+FID.US,D,20150212,000000,13.7824,13.8213,13.7066,13.7066,5298.5654131785,0
+FID.US,D,20150213,000000,13.8583,13.8583,13.7843,13.7843,3238.8124117837,0
+FID.US,D,20150217,000000,13.763,13.899,13.7367,13.8592,7001.308278967,0
+FID.US,D,20150218,000000,13.829,13.8903,13.7143,13.7912,7188.5585518211,0
+FID.US,D,20150219,000000,13.7299,13.8096,13.6872,13.8096,1903.3681581321,0
+FID.US,D,20150220,000000,13.5919,13.764,13.5919,13.764,892.01091518947,0
+FID.US,D,20150223,000000,13.6298,13.8213,13.5978,13.8057,12971.711209584,0
+FID.US,D,20150224,000000,13.7299,13.7357,13.69,13.6979,4104.073287994,0
+FID.US,D,20150225,000000,13.9263,13.9778,13.8126,13.971,11585.853420933,0
+FID.US,D,20150226,000000,13.8835,13.9039,13.829,13.8767,5870.6047082712,0
+FID.US,D,20150227,000000,13.832,13.899,13.7416,13.899,7192.6739424332,0
+FID.US,D,20150302,000000,13.8708,13.8708,13.763,13.763,2384.8688597569,0
+FID.US,D,20150303,000000,13.8767,13.9127,13.7493,13.7493,133346.88661578,0
+FID.US,D,20150304,000000,13.4841,13.7697,13.4772,13.7697,11802.940275725,0
+FID.US,D,20150305,000000,13.6639,13.8057,13.6639,13.8057,3090.6583497453,0
+FID.US,D,20150306,000000,13.4772,13.69,13.4714,13.5199,8715.3684689389,0
+FID.US,D,20150309,000000,13.553,13.553,13.4305,13.4305,13483.048493147,0
+FID.US,D,20150310,000000,13.4597,13.4597,13.2527,13.3907,981.52066100433,0
+FID.US,D,20150311,000000,13.2284,13.2459,13.2012,13.2459,3517.6301257587,0
+FID.US,D,20150312,000000,13.5773,13.5773,13.3071,13.3071,416.68329948297,0
+FID.US,D,20150313,000000,13.2935,13.3247,13.2935,13.2935,698.58755641713,0
+FID.US,D,20150316,000000,13.2012,13.3907,13.2012,13.2167,7302.760641309,0
+FID.US,D,20150317,000000,13.1516,13.3597,13.1448,13.2653,21780.704814949,0
+FID.US,D,20150318,000000,13.6211,13.6211,13.6211,13.6211,844.68392314943,0
+FID.US,D,20150319,000000,13.3013,13.4364,13.278,13.3158,7028.0583179461,0
+FID.US,D,20150320,000000,13.6639,13.6639,13.5316,13.5375,4776.939653085,0
+FID.US,D,20150323,000000,13.5909,13.6211,13.5773,13.6055,4496.0642438039,0
+FID.US,D,20150324,000000,13.6055,13.6443,13.4841,13.6443,5055.7573670601,0
+FID.US,D,20150325,000000,13.4519,13.5316,13.4354,13.5316,1543.2714795666,0
+FID.US,D,20150326,000000,13.6298,13.6298,13.5083,13.5083,415.65445182993,0
+FID.US,D,20150327,000000,13.5618,13.5618,13.5618,13.5618,277.78886632198,0
+FID.US,D,20150330,000000,13.5978,13.5978,13.5978,13.5978,696.52986111104,0
+FID.US,D,20150331,000000,13.1506,13.5005,13.1506,13.4918,1964.0701696617,0
+FID.US,D,20150401,000000,13.4432,13.6055,13.4432,13.5618,4901.4302191034,0
+FID.US,D,20150402,000000,13.6298,13.6639,13.4247,13.6639,5040.3246522644,0
+FID.US,D,20150406,000000,13.8067,13.8223,13.6133,13.8223,1263.4249179385,0
+FID.US,D,20150407,000000,13.5802,13.763,13.5375,13.5686,3821.1401834068,0
+FID.US,D,20150408,000000,13.8592,13.8592,13.7299,13.7299,6157.6532034706,0
+FID.US,D,20150409,000000,13.7436,13.7756,13.725,13.725,4955.9591447148,0
+FID.US,D,20150410,000000,13.7066,13.7143,13.5909,13.6376,10085.793542794,0
+FID.US,D,20150413,000000,13.553,13.5618,13.553,13.5618,415.65445182993,0
+FID.US,D,20150414,000000,13.6376,13.7299,13.6376,13.7299,977.40527039216,0
+FID.US,D,20150415,000000,13.6133,13.7493,13.6133,13.7066,5671.0082635806,0
+FID.US,D,20150416,000000,13.7299,13.8592,13.7299,13.8534,6677.221268258,0
+FID.US,D,20150417,000000,13.656,13.8631,13.656,13.7357,5324.2866045046,0
+FID.US,D,20150420,000000,13.8223,13.8223,13.6989,13.6998,2120.4550129245,0
+FID.US,D,20150421,000000,13.8981,13.8981,13.6502,13.7007,8251.3581774159,0
+FID.US,D,20150422,000000,13.9924,13.9924,13.726,13.7416,8908.7918277113,0
+FID.US,D,20150423,000000,13.8689,13.8689,13.7892,13.8583,4317.0447521742,0
+FID.US,D,20150424,000000,13.8524,14.0438,13.8524,14.0438,7383.0107582464,0
+FID.US,D,20150427,000000,14.1255,14.1255,13.9535,14.0711,3342.7260247412,0
+FID.US,D,20150428,000000,13.9457,14.178,13.9457,14.0487,4317.0447521742,0
+FID.US,D,20150429,000000,14.1255,14.1702,14.0769,14.1352,10447.947916666,0
+FID.US,D,20150430,000000,14.0293,14.0487,13.938,14.0351,4182.2657096254,0
+FID.US,D,20150501,000000,14.0293,14.0293,13.9457,13.9457,2786.1194444442,0
+FID.US,D,20150504,000000,13.8524,14.0575,13.8524,14.0575,10308.024635851,0
+FID.US,D,20150505,000000,14.0351,14.0487,13.8816,13.8816,6126.7877738793,0
+FID.US,D,20150506,000000,14.0769,14.0769,13.797,13.797,3569.0725084109,0
+FID.US,D,20150507,000000,13.8349,13.9039,13.8349,13.9039,6392.2304683647,0
+FID.US,D,20150508,000000,14.0487,14.0487,13.9263,13.9457,2646.1961636301,0
+FID.US,D,20150511,000000,14.0438,14.0438,13.8193,13.8271,28692.503348102,0
+FID.US,D,20150512,000000,13.8116,13.9894,13.8116,13.9894,4862.3340082877,0
+FID.US,D,20150513,000000,14.0575,14.0769,13.9982,14.0769,4317.0447521742,0
+FID.US,D,20150514,000000,13.9924,14.0711,13.9924,14.0711,972.26103212694,0
+FID.US,D,20150515,000000,14.0711,14.143,14.0711,14.0769,4135.9675652384,0
+FID.US,D,20150518,000000,14.0818,14.1138,14.0642,14.0642,12181.556212045,0
+FID.US,D,20150519,000000,13.8524,13.9982,13.8524,13.8893,4463.1411189065,0
+FID.US,D,20150520,000000,13.9924,13.9924,13.8271,13.8271,16442.014343302,0
+FID.US,D,20150521,000000,13.8038,14.0128,13.8038,14.0128,6534.2114444848,0
+FID.US,D,20150522,000000,13.9388,13.9388,13.8757,13.9127,4714.1799462493,0
+FID.US,D,20150526,000000,13.6842,13.7804,13.6658,13.6872,8246.2139391507,0
+FID.US,D,20150527,000000,13.7737,13.7804,13.624,13.6405,7071.269919374,0
+FID.US,D,20150528,000000,13.8193,13.8193,13.7299,13.8038,4420.9583651317,0
+FID.US,D,20150529,000000,13.7115,13.7474,13.6172,13.7474,8598.0798364919,0
+FID.US,D,20150601,000000,13.7339,13.7339,13.4675,13.5715,9850.1874302469,0
+FID.US,D,20150602,000000,13.5929,13.7183,13.5929,13.6803,4974.4784024696,0
+FID.US,D,20150603,000000,13.6599,13.7115,13.6473,13.6726,8879.984093426,0
+FID.US,D,20150604,000000,13.5549,13.5715,13.3839,13.3839,4857.1897700225,0
+FID.US,D,20150605,000000,13.2644,13.4179,13.2644,13.3654,2076.2145638436,0
+FID.US,D,20150608,000000,13.4179,13.4179,13.4179,13.4179,690.35677519278,0
+FID.US,D,20150609,000000,13.2264,13.4247,13.1914,13.2935,11075.544985023,0
+FID.US,D,20150610,000000,13.5025,13.5462,13.3907,13.3975,4878.7955707364,0
+FID.US,D,20150611,000000,13.5005,13.5336,13.3421,13.3421,9479.8022751509,0
+FID.US,D,20150612,000000,13.3373,13.4724,13.3373,13.4724,6935.4620291721,0
+FID.US,D,20150615,000000,13.4247,13.4247,13.2517,13.2517,6243.0475586733,0
+FID.US,D,20150616,000000,13.4374,13.4597,13.2994,13.4597,5966.2875400043,0
+FID.US,D,20150617,000000,13.2711,13.2711,13.2711,13.2711,1945.5509119069,0
+FID.US,D,20150618,000000,13.4044,13.5812,13.3975,13.5549,10266.87072973,0
+FID.US,D,20150619,000000,13.5385,13.5385,13.3839,13.3839,2495.9844062857,0
+FID.US,D,20150622,000000,13.5462,13.5462,12.8406,12.9174,3745.0054570815,0
+FID.US,D,20150623,000000,13.5462,13.8038,13.3907,13.3907,82028.994529575,0
+FID.US,D,20150624,000000,13.346,13.4986,13.346,13.4986,8111.4348966019,0
+FID.US,D,20150625,000000,13.4277,13.4743,13.3615,13.4743,1926.0028064991,0
+FID.US,D,20150626,000000,13.346,13.5074,13.346,13.5074,1103.9535317166,0
+FID.US,D,20150629,000000,13.5074,13.5375,13.0486,13.5316,8936.5707143435,0
+FID.US,D,20150630,000000,13.3946,13.4004,12.9942,12.9942,5725.537189192,0
+FID.US,D,20150701,000000,13.0836,13.45,12.9028,12.9028,2750.1097765876,0
+FID.US,D,20150702,000000,13.0097,13.3615,13.0097,13.0399,2608.1288004675,0
+FID.US,D,20150706,000000,13.2799,13.2799,12.9086,13.1866,7696.809292425,0
+FID.US,D,20150707,000000,12.9028,12.9028,12.7784,12.7852,957.85716498431,0
+FID.US,D,20150708,000000,12.7357,13.0884,12.7357,13.0884,1650.2716354832,0
+FID.US,D,20150709,000000,13.0553,13.0982,12.8805,13.0767,7563.0590975292,0
+FID.US,D,20150710,000000,13.0709,13.2614,13.0709,13.2216,22415.503816878,0
+FID.US,D,20150713,000000,13.8271,13.8271,12.8601,13.033,10580.669263909,0
+FID.US,D,20150714,000000,13.3188,13.3188,13.0943,13.0943,8978.7534681183,0
+FID.US,D,20150715,000000,13.2157,13.2216,13.0408,13.2216,3176.052704948,0
+FID.US,D,20150716,000000,13.1564,13.208,13.0884,13.1633,13059.163260092,0
+FID.US,D,20150717,000000,13.1564,13.1633,13.1215,13.1215,1375.5693121203,0
+FID.US,D,20150720,000000,13.1506,13.1788,13.1059,13.1127,6186.4609377558,0
+FID.US,D,20150721,000000,13.0991,13.2634,13.0913,13.139,11936.69047062,0
+FID.US,D,20150722,000000,13.0913,13.1089,13.0515,13.066,6313.0091990803,0
+FID.US,D,20150723,000000,13.1089,13.1089,13.1089,13.1089,543.23156080743,0
+FID.US,D,20150724,000000,12.9514,12.9514,12.8017,12.8162,4662.7375635971,0
+FID.US,D,20150727,000000,12.8162,12.8406,12.7715,12.7715,1786.079525685,0
+FID.US,D,20150728,000000,13.0203,13.0203,12.8824,12.9659,17567.573675733,0
+FID.US,D,20150729,000000,12.9738,12.9952,12.8979,12.9514,2471.2920626126,0
+FID.US,D,20150730,000000,12.8688,12.8979,12.8095,12.8162,7823.3575537494,0
+FID.US,D,20150731,000000,12.826,12.9738,12.826,12.9038,8099.0887247653,0
+FID.US,D,20150803,000000,12.826,12.8289,12.7278,12.7395,3804.6786209581,0
+FID.US,D,20150804,000000,12.9183,12.9349,12.6928,12.8542,11117.727738797,0
+FID.US,D,20150805,000000,12.8406,12.8688,12.7502,12.7502,3707.9669415719,0
+FID.US,D,20150806,000000,12.756,12.756,12.6578,12.686,4842.7859028799,0
+FID.US,D,20150810,000000,12.8542,12.8542,12.7434,12.7949,3843.7748317738,0
+FID.US,D,20150811,000000,12.5616,12.6734,12.5616,12.6734,484.5872445839,0
+FID.US,D,20150812,000000,12.7074,12.7375,12.6734,12.6928,2740.8501477102,0
+FID.US,D,20150813,000000,12.651,12.651,12.584,12.584,1372.4827691612,0
+FID.US,D,20150814,000000,12.6802,12.6802,12.6802,12.6802,407.42367060557,0
+FID.US,D,20150817,000000,12.5412,12.5412,12.5412,12.5412,1648.2139401771,0
+FID.US,D,20150819,000000,12.4168,12.4168,12.3215,12.3789,5078.392015427,0
+FID.US,D,20150820,000000,12.2982,12.3362,12.2516,12.3303,9740.1007313711,0
+FID.US,D,20150821,000000,12.1349,12.2011,12.0883,12.0883,2458.9458907761,0
+FID.US,D,20150824,000000,11.8307,12.0727,11.647,11.7452,9727.7545595346,0
+FID.US,D,20150825,000000,12.0251,12.0494,11.9056,11.9327,14063.318569463,0
+FID.US,D,20150826,000000,11.7131,11.7131,11.6985,11.7131,3960.0346165678,0
+FID.US,D,20150827,000000,11.9104,12.2671,11.9104,11.9648,10105.341648201,0
+FID.US,D,20150828,000000,12.0358,12.1349,11.9863,12.1349,6141.1916410219,0
+FID.US,D,20150831,000000,12.0358,12.0795,11.9717,12.0426,3687.389988511,0
+FID.US,D,20150901,000000,12.1038,12.1038,11.8754,11.9056,4367.4582871734,0
+FID.US,D,20150902,000000,11.8132,11.8667,11.8132,11.8259,3140.0430370914,0
+FID.US,D,20150903,000000,11.9104,11.9493,11.8968,11.9182,4778.9973483911,0
+FID.US,D,20150904,000000,11.9863,11.9863,11.7529,11.7656,5049.5842811418,0
+FID.US,D,20150908,000000,11.889,11.9561,11.889,11.9561,953.74177437214,0
+FID.US,D,20150909,000000,11.9493,11.9648,11.9493,11.9493,1504.1752687509,0
+FID.US,D,20150910,000000,11.9648,11.994,11.9493,11.994,2832.4175888312,0
+FID.US,D,20150911,000000,11.8754,11.9863,11.8667,11.9104,25948.566657433,0
+FID.US,D,20150915,000000,11.9648,11.9717,11.9056,11.9717,3687.389988511,0
+FID.US,D,20150916,000000,12.064,12.1408,12.064,12.1271,2458.9458907761,0
+FID.US,D,20150917,000000,12.1165,12.3109,12.0426,12.3109,4131.8521746262,0
+FID.US,D,20150918,000000,12.1661,12.1661,11.8832,11.8832,10925.333227678,0
+FID.US,D,20150921,000000,11.9717,12.032,11.9717,12.032,4234.7369399307,0
+FID.US,D,20150922,000000,11.8511,11.8511,11.7743,11.7919,5465.2387329717,0
+FID.US,D,20150923,000000,11.6966,11.6966,11.6966,11.6966,948.59753610691,0
+FID.US,D,20150924,000000,11.682,11.6946,11.508,11.6946,1603.9734910962,0
+FID.US,D,20150925,000000,11.9551,11.9551,11.751,11.751,681.09714631538,0
+FID.US,D,20150928,000000,11.7578,11.7578,11.5148,11.5148,4924.0648674704,0
+FID.US,D,20150929,000000,11.5217,11.5217,11.4944,11.4944,813.8184935581,0
+FID.US,D,20150930,000000,11.7112,11.7112,11.6461,11.7034,3265.5624507628,0
+FID.US,D,20151001,000000,11.6315,11.6315,11.6315,11.6315,540.1450178483,0
+FID.US,D,20151002,000000,11.7656,11.7656,11.6966,11.6966,1090.578512227,0
+FID.US,D,20151005,000000,11.9677,11.9794,11.9493,11.9794,3421.9472940256,0
+FID.US,D,20151006,000000,12.0494,12.0494,12.0358,12.0494,9524.0427242318,0
+FID.US,D,20151007,000000,12.3002,12.3002,12.1349,12.2224,9524.0427242318,0
+FID.US,D,20151008,000000,12.1845,12.3002,12.1349,12.1845,5718.3352556206,0
+FID.US,D,20151009,000000,12.3381,12.3381,12.3381,12.3381,681.09714631538,0
+FID.US,D,20151012,000000,12.3381,12.3381,12.3381,12.3381,311.74083887245,0
+FID.US,D,20151013,000000,12.1573,12.2525,12.1573,12.2525,1771.6756585424,0
+FID.US,D,20151014,000000,12.2224,12.2798,12.1661,12.2798,3126.6680176019,0
+FID.US,D,20151015,000000,12.373,12.4187,12.373,12.4187,4084.5251825862,0
+FID.US,D,20151019,000000,12.3605,12.3818,12.3002,12.3818,2448.6574142456,0
+FID.US,D,20151020,000000,12.3245,12.3245,12.3245,12.3245,822.04927478246,0
+FID.US,D,20151021,000000,12.3089,12.3089,12.2934,12.2992,1492.8579445674,0
+FID.US,D,20151022,000000,12.4187,12.4499,12.3459,12.3459,2167.7820049645,0
+FID.US,D,20151023,000000,12.3371,12.3595,12.3235,12.3595,2983.6581938287,0
+FID.US,D,20151026,000000,12.3371,12.3526,12.3371,12.3526,1358.0789020186,0
+FID.US,D,20151027,000000,12.3809,12.3809,12.3459,12.3459,2167.7820049645,0
+FID.US,D,20151028,000000,12.3595,12.4256,12.2341,12.4256,3661.6687971849,0
+FID.US,D,20151029,000000,12.2272,12.2438,12.1252,12.1252,1087.4919692679,0
+FID.US,D,20151030,000000,12.1914,12.2788,12.1914,12.2516,2843.7349130147,0
+FID.US,D,20151102,000000,12.2001,12.3235,12.1914,12.2272,21235.415558836,0
+FID.US,D,20151103,000000,12.1914,12.3809,12.1914,12.373,31324.295644589,0
+FID.US,D,20151104,000000,12.2856,12.3235,12.2146,12.2856,34427.300166171,0
+FID.US,D,20151105,000000,12.3313,12.3313,12.3089,12.3089,3661.6687971849,0
+FID.US,D,20151106,000000,12.1914,12.1914,12.0795,12.0795,1220.2133165106,0
+FID.US,D,20151109,000000,12.0164,12.0407,11.9823,12.0407,10298.765006974,0
+FID.US,D,20151110,000000,11.9756,12.0484,11.9756,12.0231,21967.955087803,0
+FID.US,D,20151111,000000,12.0231,12.1018,12.0231,12.063,8002.3770453792,0
+FID.US,D,20151112,000000,11.9532,12.0484,11.9532,12.029,10170.159050344,0
+FID.US,D,20151113,000000,11.8871,11.9532,11.8871,11.9532,5967.3163876574,0
+FID.US,D,20151116,000000,11.9532,12.0553,11.9532,12.0553,2574.176827917,0
+FID.US,D,20151117,000000,12.0795,12.0921,12.0407,12.0407,1897.1950722138,0
+FID.US,D,20151118,000000,12.0795,12.0795,12.0231,12.0708,2167.7820049645,0
+FID.US,D,20151119,000000,12.2438,12.2516,12.0864,12.2068,7597.0110700797,0
+FID.US,D,20151120,000000,12.1758,12.2224,12.1505,12.1758,1215.0690782454,0
+FID.US,D,20151123,000000,12.1582,12.1582,12.064,12.1582,1756.2429437467,0
+FID.US,D,20151124,000000,12.1281,12.1515,12.1281,12.1515,632.74130662229,0
+FID.US,D,20151125,000000,12.0494,12.1359,12.0417,12.1359,2565.9460466927,0
+FID.US,D,20151127,000000,12.0571,12.0571,12.0571,12.0571,135.80789020186,0
+FID.US,D,20151130,000000,12.0883,12.0883,11.9629,12.0494,12300.902539798,0
+FID.US,D,20151201,000000,12.0795,12.1349,12.0523,12.0844,10508.649928195,0
+FID.US,D,20151202,000000,12.0417,12.0417,12.0251,12.0251,2903.4080768912,0
+FID.US,D,20151203,000000,12.0494,12.0494,12.0358,12.0358,2078.2722591496,0
+FID.US,D,20151204,000000,12.064,12.1125,12.0494,12.0951,5678.2101971519,0
+FID.US,D,20151207,000000,11.9843,11.9843,11.9094,11.9483,11627.007327055,0
+FID.US,D,20151208,000000,11.7947,11.7947,11.7015,11.7705,4616.4394192101,0
+FID.US,D,20151209,000000,11.856,11.856,11.6888,11.8025,7031.1448609053,0
+FID.US,D,20151210,000000,11.6762,12.167,11.6762,11.9921,154497.93666706,0
+FID.US,D,20151211,000000,11.7082,12.0358,11.5168,11.6373,61095.031333081,0
+FID.US,D,20151214,000000,11.5041,11.9386,11.4983,11.5041,84071.257120868,0
+FID.US,D,20151215,000000,12.2681,12.2681,11.6159,11.7559,20546.087631296,0
+FID.US,D,20151216,000000,11.8103,12.0183,11.7559,11.9036,17841.247151443,0
+FID.US,D,20151217,000000,11.856,11.856,11.5692,11.7248,21626.377666993,0
+FID.US,D,20151218,000000,11.8336,12.375,11.7179,11.856,199642.74283499,0
+FID.US,D,20151221,000000,11.7792,13.8534,11.5245,11.923,110562.02649145,0
+FID.US,D,20151222,000000,11.8871,11.9756,11.8142,11.9756,34331.617334437,0
+FID.US,D,20151223,000000,11.7889,12.1621,11.7889,11.9571,92190.922798694,0
+FID.US,D,20151224,000000,12.4509,12.4509,12.0047,12.0047,16561.360671055,0
+FID.US,D,20151228,000000,11.8443,12.2428,11.8123,12.2244,5093.8247302227,0
+FID.US,D,20151229,000000,12.2662,12.3235,11.9337,12.1661,23506.082329105,0
+FID.US,D,20151230,000000,12.1505,12.3313,12.027,12.2846,49500.947130924,0
+FID.US,D,20151231,000000,12.1165,12.5587,11.9503,12.3595,15026.319972714,0
+FID.US,D,20160104,000000,12.2701,12.2701,11.7812,12.029,15710.503661988,0
+FID.US,D,20160105,000000,11.7812,11.9561,11.7053,11.7646,2327.2533911864,0
+FID.US,D,20160106,000000,11.7569,11.7569,11.5314,11.5314,9813.1489147373,0
+FID.US,D,20160107,000000,11.4624,11.7432,11.3389,11.3389,7524.9917343666,0
+FID.US,D,20160108,000000,11.5362,11.5362,11.2806,11.407,4439.4776228865,0
+FID.US,D,20160111,000000,11.3583,11.3583,11.2747,11.2747,6034.1914851053,0
+FID.US,D,20160112,000000,11.2747,11.2883,11.125,11.1639,45537.825971397,0
+FID.US,D,20160113,000000,11.3068,11.3467,10.9025,10.9025,16300.033367182,0
+FID.US,D,20160114,000000,10.9355,11.0813,10.746,10.9025,71074.853567611,0
+FID.US,D,20160115,000000,10.9025,10.9025,10.5584,10.746,15006.771867305,0
+FID.US,D,20160119,000000,10.7741,10.8218,10.5496,10.6255,136266.75625512,0
+FID.US,D,20160120,000000,10.3125,10.7741,10.3125,10.7741,6988.9621071304,0
+FID.US,D,20160121,000000,10.3796,10.8238,10.3495,10.5944,139498.36673333,0
+FID.US,D,20160122,000000,10.8714,11.0152,10.7577,10.8218,141124.97487279,0
+FID.US,D,20160125,000000,10.783,10.9754,10.7547,10.8441,101472.15747681,0
+FID.US,D,20160126,000000,11.0522,11.0998,10.851,11.0589,16323.696863202,0
+FID.US,D,20160127,000000,11.0239,11.0882,10.9025,10.9025,5929.2490244947,0
+FID.US,D,20160128,000000,11.0862,11.1046,10.9997,11.0736,14331.847806908,0
+FID.US,D,20160129,000000,11.3399,11.3671,11.3399,11.3671,3374.6203019856,0
+FID.US,D,20160201,000000,11.4001,11.404,11.2417,11.2583,40981.059716063,0
+FID.US,D,20160202,000000,11.1736,11.2583,11.0589,11.125,25657.402771621,0
+FID.US,D,20160203,000000,11.3107,11.373,11.1766,11.3136,51012.324333246,0
+FID.US,D,20160204,000000,11.3107,11.5119,11.3107,11.3593,79269.62512411,0
+FID.US,D,20160205,000000,11.2864,11.2864,11.231,11.231,3200.7450486211,0
+FID.US,D,20160208,000000,11.1688,11.2806,11.0765,11.2806,7401.5300160012,0
+FID.US,D,20160209,000000,11.2145,11.2145,11.0114,11.1018,1433.1847806908,0
+FID.US,D,20160210,000000,11.1883,11.2145,11.0939,11.0939,4706.978012678,0
+FID.US,D,20160211,000000,11.0561,11.0668,11.0152,11.0366,4158.6022136054,0
+FID.US,D,20160212,000000,11.1329,11.1406,11.0648,11.0979,21226.155929959,0
+FID.US,D,20160216,000000,11.1513,11.1513,11.1513,11.1513,434.17370958473,0
+FID.US,D,20160217,000000,11.3204,11.372,11.3204,11.372,1802.5410881337,0
+FID.US,D,20160218,000000,11.4594,11.4594,11.3641,11.3641,522.65460774654,0
+FID.US,D,20160219,000000,11.4322,11.4322,11.4322,11.4322,409.48136591166,0
+FID.US,D,20160222,000000,11.408,11.4944,11.408,11.4915,2010.3683140487,0
+FID.US,D,20160223,000000,11.3603,11.4254,11.3263,11.3291,3966.2077024861,0
+FID.US,D,20160224,000000,11.1853,11.3593,11.1853,11.3593,882.75128631207,0
+FID.US,D,20160225,000000,11.4118,11.4779,11.4118,11.4779,603.93357233705,0
+FID.US,D,20160226,000000,11.6111,11.6111,11.3496,11.4157,9960.2741291226,0
+FID.US,D,20160229,000000,11.4167,11.4167,11.4088,11.4088,2721.3020423024,0
+FID.US,D,20160301,000000,11.5265,11.6178,11.5265,11.6023,5737.8833610285,0
+FID.US,D,20160302,000000,11.5712,11.7481,11.5712,11.7481,3384.908778516,0
+FID.US,D,20160303,000000,11.7919,11.8619,11.7919,11.8619,1708.9159517067,0
+FID.US,D,20160304,000000,11.8706,12.0358,11.8706,11.9503,6230.7013868367,0
+FID.US,D,20160307,000000,11.9988,12.032,11.961,12.0086,1850.8969278268,0
+FID.US,D,20160308,000000,11.9979,11.9979,11.9007,11.9094,5752.2872281711,0
+FID.US,D,20160309,000000,11.9756,12.032,11.9746,12.032,3983.6981125878,0
+FID.US,D,20160310,000000,11.9299,12.0941,11.9299,11.9901,14048.914702321,0
+FID.US,D,20160311,000000,12.2516,12.2516,12.2516,12.2516,1161.5690002871,0
+FID.US,D,20160314,000000,12.1194,12.2088,12.0941,12.0941,6815.0868537659,0
+FID.US,D,20160315,000000,12.0213,12.0601,12.0096,12.0164,3079.3410255618,0
+FID.US,D,20160316,000000,11.9853,12.2817,11.9853,12.2224,3969.2942454452,0
+FID.US,D,20160317,000000,12.411,12.6724,12.411,12.6501,9223.6192095428,0
+FID.US,D,20160318,000000,12.7444,12.7444,12.4489,12.4489,5539.3157639909,0
+FID.US,D,20160321,000000,12.5432,12.5441,12.5227,12.5227,2657.5134878136,0
+FID.US,D,20160323,000000,12.3362,12.4859,12.3089,12.3148,2548.4556365909,0
+FID.US,D,20160324,000000,12.2224,12.2808,12.2224,12.2652,2582.4076091414,0
+FID.US,D,20160328,000000,12.3468,12.4907,12.3468,12.4829,14905.944797307,0
+FID.US,D,20160329,000000,12.3313,12.4654,12.3313,12.4509,6296.5476366316,0
+FID.US,D,20160330,000000,12.62,12.7599,12.5898,12.6928,20429.827846502,0
+FID.US,D,20160331,000000,12.7521,12.7521,12.7521,12.7521,2301.5321998603,0
+FID.US,D,20160401,000000,12.547,12.547,12.4839,12.4839,1081.3188833496,0
+FID.US,D,20160404,000000,12.4829,12.4829,12.2982,12.3536,30867.487286637,0
+FID.US,D,20160405,000000,12.3789,12.3789,12.3196,12.3196,1246.9633554898,0
+FID.US,D,20160406,000000,12.2565,12.4479,12.2565,12.4479,1957.8970837434,0
+FID.US,D,20160407,000000,12.0203,12.3886,11.8404,12.3158,2310.7918287377,0
+FID.US,D,20160408,000000,12.443,12.4722,12.4353,12.4722,8605.2817700632,0
+FID.US,D,20160411,000000,12.477,12.7104,12.477,12.6802,6167.941680001,0
+FID.US,D,20160412,000000,12.6588,12.7697,12.6374,12.687,100232.39605489,0
+FID.US,D,20160413,000000,12.6987,12.7697,12.6754,12.6811,56810.909705805,0
+FID.US,D,20160414,000000,12.7142,12.8075,12.6355,12.6588,28543.32043841,0
+FID.US,D,20160415,000000,12.69,12.7774,12.6443,12.6676,52412.58598904,0
+FID.US,D,20160418,000000,12.9436,12.9436,12.6443,12.7618,54490.858248189,0
+FID.US,D,20160419,000000,12.8075,12.8755,12.8075,12.8532,9248.3115532159,0
+FID.US,D,20160420,000000,12.8688,12.8989,12.8688,12.8989,1188.3190392663,0
+FID.US,D,20160421,000000,12.8707,12.8707,12.3293,12.7357,28425.00295831,0
+FID.US,D,20160422,000000,12.7949,12.9135,12.7123,12.7628,8159.7907362949,0
+FID.US,D,20160425,000000,12.8862,12.9135,12.7551,12.7551,2797.4367686277,0
+FID.US,D,20160426,000000,12.8629,12.9854,12.8095,12.9358,8965.3784486287,0
+FID.US,D,20160427,000000,12.8231,12.9922,12.8231,12.9553,2552.5710272031,0
+FID.US,D,20160428,000000,12.8862,12.997,12.8338,12.8338,2704.8404798537,0
+FID.US,D,20160429,000000,13.4354,13.4354,12.8162,12.9543,4883.9398090017,0
+FID.US,D,20160502,000000,12.9057,13.0302,12.8629,12.8959,2565.9460466927,0
+FID.US,D,20160503,000000,12.6821,12.7715,12.6821,12.7715,599.81818172487,0
+FID.US,D,20160504,000000,12.6014,12.8162,12.6014,12.8162,48270.445337883,0
+FID.US,D,20160505,000000,12.6083,12.7521,12.5869,12.7521,2168.8108526175,0
+FID.US,D,20160506,000000,12.9854,12.9854,12.7278,12.7278,487.67378754303,0
+FID.US,D,20160509,000000,12.5111,12.6228,12.5111,12.5927,1872.5027285408,0
+FID.US,D,20160510,000000,12.5888,12.69,12.5266,12.69,5796.527677252,0
+FID.US,D,20160511,000000,12.7492,12.7492,12.7258,12.7424,3055.6775295418,0
+FID.US,D,20160512,000000,12.8338,12.8338,12.8338,12.8338,882.75128631207,0
+FID.US,D,20160513,000000,12.6297,12.6297,12.4644,12.4654,1762.416029665,0
+FID.US,D,20160516,000000,12.5927,12.6461,12.5432,12.5432,1041.1938248809,0
+FID.US,D,20160517,000000,12.7424,12.7424,12.4994,12.4994,5738.9122086815,0
+FID.US,D,20160518,000000,12.6384,12.6384,12.4139,12.4216,3638.0053011649,0
+FID.US,D,20160519,000000,12.3089,12.4187,12.2934,12.2992,2777.8886632198,0
+FID.US,D,20160520,000000,12.3605,12.3605,12.3605,12.3605,343.63511611682,0
+FID.US,D,20160523,000000,12.3498,12.5577,12.3498,12.5577,2332.3976294516,0
+FID.US,D,20160524,000000,12.7249,12.7249,12.547,12.5762,2791.2636827094,0
+FID.US,D,20160525,000000,12.6297,12.6297,12.4566,12.5539,8069.252142827,0
+FID.US,D,20160526,000000,12.5169,12.6598,12.5169,12.6598,2079.3011068027,0
+FID.US,D,20160527,000000,12.7414,12.7414,12.6005,12.7045,2255.2340554733,0
+FID.US,D,20160531,000000,12.6005,12.6374,12.4907,12.5684,6191.6051760211,0
+FID.US,D,20160601,000000,12.5169,12.6374,12.5169,12.5393,4056.746295954,0
+FID.US,D,20160602,000000,12.5393,12.6423,12.5004,12.6423,4865.4205512469,0
+FID.US,D,20160603,000000,12.5082,12.7842,12.5082,12.7025,7148.4334933523,0
+FID.US,D,20160606,000000,12.8892,12.9465,12.7249,12.8707,11928.459689397,0
+FID.US,D,20160607,000000,12.8338,13.0292,12.826,13.0213,13128.096052846,0
+FID.US,D,20160608,000000,12.9465,13.102,12.9252,13.0049,7014.6832984566,0
+FID.US,D,20160609,000000,13.0359,13.0359,12.9008,12.9066,3313.9182904559,0
+FID.US,D,20160610,000000,12.7541,12.8279,12.7541,12.8279,1763.4448773181,0
+FID.US,D,20160613,000000,12.7618,12.7618,12.5257,12.5908,8053.8194280314,0
+FID.US,D,20160615,000000,12.4499,12.5276,12.4499,12.4499,5020.7765468566,0
+FID.US,D,20160616,000000,12.442,12.5082,12.2739,12.3643,5254.3249640976,0
+FID.US,D,20160617,000000,12.5869,12.5869,12.4343,12.4363,2962.0523931148,0
+FID.US,D,20160620,000000,12.6676,12.7191,12.6676,12.7045,3213.0912204576,0
+FID.US,D,20160621,000000,12.7891,12.7891,12.7794,12.7794,770.60689213024,0
+FID.US,D,20160622,000000,12.8377,12.8377,12.7521,12.7521,5110.2862926714,0
+FID.US,D,20160623,000000,13.0573,13.0573,12.9105,12.9105,2045.3491342522,0
+FID.US,D,20160624,000000,12.6297,12.6297,12.4713,12.4713,5828.4219544964,0
+FID.US,D,20160627,000000,12.4615,12.4615,12.0581,12.2205,3579.3609849414,0
+FID.US,D,20160628,000000,12.3109,12.4761,12.3109,12.4761,2124.5704035366,0
+FID.US,D,20160629,000000,12.4119,12.758,12.4119,12.7123,3612.2841098388,0
+FID.US,D,20160630,000000,12.7074,12.7074,12.6578,12.7074,7732.8189602815,0
+FID.US,D,20160701,000000,13.0806,13.0806,12.9533,12.9689,3457.9569618821,0
+FID.US,D,20160705,000000,12.6413,12.7667,12.6413,12.7667,2300.5033522072,0
+FID.US,D,20160706,000000,12.5558,12.6471,12.5179,12.6228,7827.4729443616,0
+FID.US,D,20160707,000000,12.721,12.721,12.6773,12.7142,1840.6084512964,0
+FID.US,D,20160708,000000,12.6987,12.7667,12.6773,12.6773,1186.2613439602,0
+FID.US,D,20160711,000000,12.7901,12.8435,12.7521,12.7521,2726.4462805676,0
+FID.US,D,20160712,000000,12.8289,13.0399,12.8289,12.9105,11815.286447562,0
+FID.US,D,20160713,000000,12.9232,13.0203,12.9232,12.9281,3064.9371584192,0
+FID.US,D,20160714,000000,13.1409,13.1779,13.1332,13.1779,5867.5181653121,0
+FID.US,D,20160718,000000,13.0359,13.1099,13.0359,13.1099,332.31779193333,0
+FID.US,D,20160719,000000,13.0272,13.0272,12.9398,12.9398,442.40449080908,0
+FID.US,D,20160720,000000,13.2566,13.2566,12.9961,13.101,5683.3544354171,0
+FID.US,D,20160721,000000,12.9076,13.0223,12.9076,12.9271,12366.748789593,0
+FID.US,D,20160722,000000,13.0369,13.0602,12.9155,13.0602,1293.2614998768,0
+FID.US,D,20160725,000000,13.1253,13.1253,12.9018,12.965,1893.0796816017,0
+FID.US,D,20160726,000000,13.1652,13.1652,13,13,2617.3884293449,0
+FID.US,D,20160727,000000,13.206,13.2254,13.07,13.2254,4755.3338523711,0
+FID.US,D,20160728,000000,13.1477,13.1584,13.1467,13.1584,2159.5512237401,0
+FID.US,D,20160729,000000,13.1273,13.245,13.0622,13.2002,4385.9775449282,0
+FID.US,D,20160801,000000,13.0884,13.2128,13.0884,13.0982,6269.7975976524,0
+FID.US,D,20160802,000000,13.1886,13.1886,13.1457,13.1457,623.48167774489,0
+FID.US,D,20160803,000000,13.2808,13.2808,13.0982,13.206,3393.1395597404,0
+FID.US,D,20160804,000000,13.1779,13.2887,13.1779,13.2887,563.80851386832,0
+FID.US,D,20160805,000000,13.3508,13.3508,13.2974,13.2974,988.72259457565,0
+FID.US,D,20160808,000000,13.1672,13.1672,13.1516,13.1516,465.03913917606,0
+FID.US,D,20160809,000000,13.3645,13.3732,13.2138,13.3732,1602.9446434431,0
+FID.US,D,20160810,000000,13.4169,13.4169,13.3237,13.3237,935.22251661734,0
+FID.US,D,20160811,000000,13.4597,13.4597,13.3722,13.3722,1080.2900356966,0
+FID.US,D,20160812,000000,13.3985,13.4062,13.3664,13.3664,1766.5314202772,0
+FID.US,D,20160815,000000,13.4558,13.4558,13.3421,13.3421,2058.7241537418,0
+FID.US,D,20160816,000000,13.4724,13.4724,13.313,13.313,453.72181499257,0
+FID.US,D,20160817,000000,13.3304,13.4082,13.3304,13.4082,1347.7904254881,0
+FID.US,D,20160818,000000,13.4869,13.4869,13.3684,13.3684,928.02058304603,0
+FID.US,D,20160819,000000,13.4208,13.4208,13.2361,13.2361,18587.161699899,0
+FID.US,D,20160822,000000,13.206,13.3538,13.206,13.3538,6462.1921087717,0
+FID.US,D,20160823,000000,13.4655,13.4655,13.3411,13.3411,4302.6408850316,0
+FID.US,D,20160824,000000,13.3421,13.3441,13.21,13.3441,9064.147823321,0
+FID.US,D,20160825,000000,13.3995,13.3995,13.2128,13.348,2652.3692495484,0
+FID.US,D,20160826,000000,13.07,13.206,13.0612,13.174,1960.9836267026,0
+FID.US,D,20160829,000000,13.07,13.2566,13.07,13.2109,1420.8386088543,0
+FID.US,D,20160830,000000,13.2614,13.2614,13.0389,13.0836,4260.4581312568,0
+FID.US,D,20160831,000000,13.1613,13.1827,12.9952,13.07,4863.3628559408,0
+FID.US,D,20160901,000000,13.2527,13.2527,13.0068,13.2187,2089.5895833331,0
+FID.US,D,20160902,000000,13.415,13.415,13.1672,13.2808,9403.6675488256,0
+FID.US,D,20160906,000000,13.313,13.4267,13.3061,13.4267,1739.781381298,0
+FID.US,D,20160907,000000,13.4412,13.4412,13.3508,13.3839,2662.6577260788,0
+FID.US,D,20160908,000000,13.276,13.3995,13.276,13.3995,2004.1952281304,0
+FID.US,D,20160909,000000,13.1215,13.17,13.0009,13.1439,2590.6383903657,0
+FID.US,D,20160912,000000,12.7939,13.137,12.7939,12.9942,5093.8247302227,0
+FID.US,D,20160913,000000,12.929,12.9805,12.7551,12.9125,3661.6687971849,0
+FID.US,D,20160914,000000,12.8755,12.9212,12.8172,12.9212,577.1835333579,0
+FID.US,D,20160915,000000,12.8785,12.9805,12.8698,12.9805,604.96241999009,0
+FID.US,D,20160916,000000,12.9008,12.9008,12.8785,12.9008,3686.361140858,0
+FID.US,D,20160919,000000,12.9309,12.9309,12.9309,12.9309,523.68345539959,0
+FID.US,D,20160920,000000,12.8862,12.8862,12.8862,12.8862,242.80804611847,0
+FID.US,D,20160921,000000,13.0991,13.0991,13.0875,13.0875,1288.1172616116,0
+FID.US,D,20160922,000000,13.2381,13.3237,13.2226,13.3237,4186.3811002376,0
+FID.US,D,20160926,000000,13.0729,13.1856,13.0185,13.1613,2688.378917405,0
+FID.US,D,20160927,000000,13.1691,13.2157,13.0991,13.2148,3110.2064551531,0
+FID.US,D,20160928,000000,13.1263,13.2478,13.0476,13.2478,4794.4300631868,0
+FID.US,D,20160929,000000,13.1497,13.1769,13.1409,13.1769,3146.2161230097,0
+FID.US,D,20160930,000000,13.0787,13.0787,13.0642,13.0787,1132.7612660019,0
+FID.US,D,20161003,000000,13.208,13.208,13.2002,13.208,1326.1846247742,0
+FID.US,D,20161005,000000,12.9416,13.1089,12.9416,13.1089,763.40495855893,0
+FID.US,D,20161006,000000,13.032,13.0399,12.8455,12.8736,1658.5024167075,0
+FID.US,D,20161007,000000,13.0243,13.0447,12.8348,12.8348,945.51099314778,0
+FID.US,D,20161010,000000,12.8717,13.0165,12.8484,12.8571,12030.315607048,0
+FID.US,D,20161011,000000,12.8484,12.8639,12.7628,12.7628,518.53921713437,0
+FID.US,D,20161012,000000,12.723,12.723,12.723,12.723,722.25105243715,0
+FID.US,D,20161013,000000,12.7113,12.8241,12.7113,12.8241,431.08716662559,0
+FID.US,D,20161018,000000,12.8639,13.0292,12.8639,13.0292,850.8570090677,0
+FID.US,D,20161020,000000,12.8601,13.0913,12.8571,12.8698,17880.343362258,0
+FID.US,D,20161021,000000,12.9572,12.9572,12.9572,12.9572,1293.2614998768,0
+FID.US,D,20161024,000000,12.7852,12.963,12.7852,12.963,2045.3491342522,0
+FID.US,D,20161025,000000,12.826,12.9553,12.826,12.9553,1012.3860905957,0
+FID.US,D,20161026,000000,13.0399,13.0399,12.7784,12.8795,1380.7135503856,0
+FID.US,D,20161027,000000,12.7852,12.7852,12.756,12.756,1033.9918913096,0
+FID.US,D,20161031,000000,12.7482,12.7618,12.723,12.7618,2024.7721811913,0
+FID.US,D,20161101,000000,12.7405,12.7405,12.687,12.687,3315.975985762,0
+FID.US,D,20161102,000000,12.6637,12.6967,12.6481,12.6967,6807.8849201946,0
+FID.US,D,20161103,000000,12.6967,12.6967,12.6967,12.6967,517.51036948132,0
+FID.US,D,20161104,000000,12.6238,12.6423,12.6238,12.6423,650.23171672405,0
+FID.US,D,20161107,000000,12.6481,12.7822,12.6238,12.7822,4375.6890683977,0
+FID.US,D,20161108,000000,12.8017,12.8755,12.8017,12.8755,543.23156080743,0
+FID.US,D,20161109,000000,12.8882,12.8882,12.826,12.826,1751.0987054815,0
+FID.US,D,20161110,000000,12.3079,12.3633,12.3079,12.3633,661.54904090753,0
+FID.US,D,20161111,000000,12.5013,12.5013,12.2302,12.2302,8660.8395433276,0
+FID.US,D,20161114,000000,12.1388,12.1651,12.0678,12.1252,5566.0658029701,0
+FID.US,D,20161115,000000,12.2068,12.2681,12.1952,12.2361,19935.980973041,0
+FID.US,D,20161116,000000,12.1311,12.3166,12.1165,12.2059,3563.9282701457,0
+FID.US,D,20161117,000000,12.1835,12.2652,12.1155,12.1291,15722.849833824,0
+FID.US,D,20161118,000000,12.1028,12.2205,12.0494,12.0591,14502.636517313,0
+FID.US,D,20161121,000000,12.2555,12.2555,12.1087,12.1418,31333.555273467,0
+FID.US,D,20161122,000000,12.1991,12.2369,12.1495,12.2011,15830.878837394,0
+FID.US,D,20161123,000000,12.028,12.2749,12.028,12.1301,2405.4458128178,0
+FID.US,D,20161125,000000,12.1301,12.1301,12.1301,12.1301,219.14455009845,0
+FID.US,D,20161128,000000,12.1145,12.2389,12.1145,12.1991,24220.102600318,0
+FID.US,D,20161129,000000,12.2341,12.2535,12.1145,12.2458,11509.718694608,0
+FID.US,D,20161130,000000,12.2351,12.2409,12.2068,12.2068,5510.5080297057,0
+FID.US,D,20161201,000000,12.1058,12.1728,12.0154,12.0921,111586.75875388,0
+FID.US,D,20161202,000000,12.2369,12.2963,12.2369,12.2963,676.9817557032,0
+FID.US,D,20161205,000000,12.1554,12.4761,12.1554,12.2215,13390.452204373,0
+FID.US,D,20161206,000000,12.4187,12.5062,12.4187,12.4547,6095.9223442879,0
+FID.US,D,20161207,000000,12.478,12.516,12.4402,12.4402,2329.3110864925,0
+FID.US,D,20161208,000000,12.5004,12.5257,12.3682,12.3925,13026.240135195,0
+FID.US,D,20161209,000000,12.5286,12.5286,12.5286,12.5286,2873.5714949529,0
+FID.US,D,20161212,000000,12.4596,12.6734,12.4187,12.6647,3383.879930863,0
+FID.US,D,20161213,000000,12.7327,12.8027,12.4829,12.4829,13175.423044886,0
+FID.US,D,20161214,000000,12.6481,12.7861,12.4003,12.4304,17786.718225832,0
+FID.US,D,20161215,000000,12.3303,12.4829,12.2001,12.4761,9525.0715718848,0
+FID.US,D,20161216,000000,12.3196,12.3196,12.3166,12.3166,1087.4919692679,0
+FID.US,D,20161219,000000,12.2369,12.5324,12.2369,12.5324,18086.112892867,0
+FID.US,D,20161220,000000,12.5257,12.5257,12.3148,12.408,14238.222670481,0
+FID.US,D,20161221,000000,12.3799,12.4713,12.2943,12.4062,17265.092465738,0
+FID.US,D,20161222,000000,12.3429,12.4129,12.3342,12.3643,7552.7706209988,0
+FID.US,D,20161223,000000,12.4751,12.4751,12.167,12.1894,6313.0091990803,0
+FID.US,D,20161227,000000,12.3196,12.3799,12.1582,12.3429,22140.801493515,0
+FID.US,D,20161228,000000,12.3012,12.3712,12.1,12.2098,8794.5897382233,0
+FID.US,D,20161229,000000,12.4742,12.4742,12.4129,12.4518,7150.4911886584,0
+FID.US,D,20161230,000000,12.444,12.5091,12.4129,12.4343,15622.022763826,0
+FID.US,D,20170103,000000,12.5306,12.5529,12.4032,12.514,20794.03991568,0
+FID.US,D,20170104,000000,12.6384,12.6384,12.5227,12.551,3381.8222355569,0
+FID.US,D,20170105,000000,12.7842,12.7842,12.6783,12.7784,2071.0703255783,0
+FID.US,D,20170106,000000,12.7784,12.7784,12.6647,12.6647,858.05894263901,0
+FID.US,D,20170109,000000,12.724,12.724,12.653,12.653,1696.5697798702,0
+FID.US,D,20170110,000000,12.7784,12.7784,12.7715,12.7715,2270.6667702689,0
+FID.US,D,20170111,000000,12.756,12.756,12.7104,12.7104,1361.1654449777,0
+FID.US,D,20170112,000000,12.7715,12.7794,12.6938,12.6938,2783.032901485,0
+FID.US,D,20170113,000000,12.7055,12.9096,12.7055,12.8601,9449.9656932126,0
+FID.US,D,20170117,000000,12.8415,13.0282,12.8415,13.0282,3088.6006544392,0
+FID.US,D,20170118,000000,12.8241,12.9096,12.7638,12.9096,1417.7520658952,0
+FID.US,D,20170119,000000,12.7832,12.8795,12.7832,12.7852,5895.2970519443,0
+FID.US,D,20170120,000000,12.7715,12.8717,12.617,12.8639,16380.28348412,0
+FID.US,D,20170123,000000,12.8338,12.8882,12.6647,12.6647,2539.1960077135,0
+FID.US,D,20170124,000000,12.8415,12.8571,12.8105,12.8105,2696.6096986293,0
+FID.US,D,20170125,000000,13.0282,13.0749,12.9708,13.0749,14796.886946084,0
+FID.US,D,20170126,000000,12.9961,13.0203,12.7502,13.0203,2116.3396223123,0
+FID.US,D,20170127,000000,12.8075,13.0515,12.8075,13.035,1710.9736470128,0
+FID.US,D,20170130,000000,12.7016,12.9533,12.7016,12.9533,830.28005600681,0
+FID.US,D,20170131,000000,12.8561,12.8561,12.8561,12.8561,176.96179632363,0
+FID.US,D,20170201,000000,13.0039,13.0039,12.7551,12.999,3267.6201460689,0
+FID.US,D,20170202,000000,12.8338,13.0826,12.8338,13.0826,988.72259457565,0
+FID.US,D,20170206,000000,12.8162,13.0729,12.8162,12.9747,1792.2526116033,0
+FID.US,D,20170207,000000,12.8882,13.1001,12.8328,12.8629,4430.2179940091,0
+FID.US,D,20170208,000000,13.0972,13.1672,13.0593,13.1672,6877.8465606017,0
+FID.US,D,20170209,000000,13.2711,13.2925,13.2041,13.2925,9490.0907516813,0
+FID.US,D,20170210,000000,13.1107,13.348,13.1107,13.348,2927.0715729112,0
+FID.US,D,20170214,000000,13.2352,13.2634,13.2352,13.2634,1321.040386509,0
+FID.US,D,20170215,000000,13.1847,13.3742,13.1439,13.3742,5632.940900418,0
+FID.US,D,20170216,000000,13.3635,13.3635,13.207,13.207,2889.0042097486,0
+FID.US,D,20170217,000000,13.1516,13.3528,13.1516,13.3528,3019.6678616852,0
+FID.US,D,20170221,000000,13.1156,13.382,13.1156,13.382,877.60704804685,0
+FID.US,D,20170222,000000,13.2157,13.2653,13.207,13.207,3077.2833302557,0
+FID.US,D,20170223,000000,13.3878,13.3907,13.3265,13.3265,1422.8963041604,0
+FID.US,D,20170224,000000,13.3907,13.4442,13.3587,13.3587,1136.876656614,0
+FID.US,D,20170227,000000,13.4461,13.4461,13.2673,13.2673,518.53921713437,0
+FID.US,D,20170301,000000,13.2157,13.3091,13.2157,13.3091,1859.1277090512,0
+FID.US,D,20170302,000000,13.137,13.1439,13.137,13.1439,736.65491957977,0
+FID.US,D,20170306,000000,13.3615,13.3615,13.3615,13.3615,1549.4445654848,0
+FID.US,D,20170307,000000,13.1633,13.3295,13.1633,13.3295,2197.6185869028,0
+FID.US,D,20170308,000000,13.2838,13.2838,13.068,13.1993,16072.658035859,0
+FID.US,D,20170309,000000,13.0962,13.17,13.0962,13.17,603.93357233705,0
+FID.US,D,20170310,000000,13.2343,13.3256,13.2294,13.3256,3093.7448927044,0
+FID.US,D,20170313,000000,13.2974,13.2974,13.2974,13.2974,280.87540928111,0
+FID.US,D,20170314,000000,13.0749,13.2974,13.0515,13.0797,6144.278183981,0
+FID.US,D,20170315,000000,13.1516,13.4655,13.105,13.4626,12352.344922451,0
+FID.US,D,20170316,000000,13.3353,13.4247,13.3353,13.3927,3609.1975668797,0
+FID.US,D,20170317,000000,13.3392,13.4014,13.3178,13.4014,2627.6769058753,0
+FID.US,D,20170320,000000,13.4267,13.6123,13.3081,13.4412,2629.7346011814,0
+FID.US,D,20170321,000000,13.761,13.761,13.761,13.761,1341.6173395699,0
+FID.US,D,20170322,000000,13.4335,13.5472,13.3334,13.5472,3110.2064551531,0
+FID.US,D,20170323,000000,13.6026,13.6133,13.3441,13.4849,10121.803210651,0
+FID.US,D,20170324,000000,13.5549,13.5549,13.5549,13.5549,2048.4356772114,0
+FID.US,D,20170327,000000,13.6872,13.6891,13.5025,13.6891,3574.2167466762,0
+FID.US,D,20170328,000000,13.7183,13.7212,13.6619,13.7212,9942.7837190209,0
+FID.US,D,20170329,000000,13.6969,13.7357,13.6502,13.6502,2640.0230777119,0
+FID.US,D,20170330,000000,13.4597,13.7581,13.4597,13.5929,1832.377670072,0
+FID.US,D,20170331,000000,13.7339,13.7513,13.7309,13.7513,1060.7419302888,0
+FID.US,D,20170403,000000,13.6726,13.7309,13.4938,13.4938,2763.4847960772,0
+FID.US,D,20170404,000000,13.5939,13.7066,13.5705,13.6075,8316.1755795577,0
+FID.US,D,20170405,000000,13.7309,13.7688,13.5666,13.5666,15523.253389134,0
+FID.US,D,20170406,000000,13.7095,13.7095,13.6065,13.6065,952.71292671909,0
+FID.US,D,20170407,000000,13.7309,13.7513,13.7212,13.7513,5834.5950404147,0
+FID.US,D,20170410,000000,13.7436,13.7436,13.7436,13.7436,203.71183530279,0
+FID.US,D,20170411,000000,13.692,13.7367,13.4772,13.6551,4990.9399649183,0
+FID.US,D,20170412,000000,13.5083,13.8154,13.5083,13.8154,5243.0076399141,0
+FID.US,D,20170413,000000,13.554,13.554,13.5306,13.5306,1639.9831589527,0
+FID.US,D,20170417,000000,13.5618,13.8844,13.5618,13.7134,3656.5245589197,0
+FID.US,D,20170418,000000,13.5171,13.7464,13.4976,13.6376,3265.5624507628,0
+FID.US,D,20170419,000000,13.7212,13.76,13.5452,13.5452,1870.4450332347,0
+FID.US,D,20170420,000000,13.7066,13.7513,13.7017,13.7367,2357.0899731247,0
+FID.US,D,20170421,000000,13.5618,13.7212,13.4529,13.4607,7654.6265386502,0
+FID.US,D,20170424,000000,13.5958,13.7347,13.5958,13.7347,1972.3009508861,0
+FID.US,D,20170425,000000,13.5939,13.6502,13.5939,13.6502,252.06767499587,0
+FID.US,D,20170426,000000,13.8494,13.8494,13.8019,13.8019,2733.6482141389,0
+FID.US,D,20170427,000000,13.5978,13.7727,13.5978,13.7727,682.12599396842,0
+FID.US,D,20170428,000000,13.759,13.759,13.5239,13.726,7543.5109921214,0
+FID.US,D,20170501,000000,13.553,13.553,13.553,13.553,1380.7135503856,0
+FID.US,D,20170502,000000,13.6551,13.6551,13.6094,13.6269,1644.0985495649,0
+FID.US,D,20170503,000000,13.799,13.832,13.553,13.5618,4128.7656316671,0
+FID.US,D,20170504,000000,13.5783,13.5783,13.5783,13.5783,490.76033050217,0
+FID.US,D,20170505,000000,13.5929,13.6502,13.5929,13.6502,759.28956794675,0
+FID.US,D,20170508,000000,13.8019,13.8019,13.8019,13.8019,440.34679550299,0
+FID.US,D,20170509,000000,13.7319,13.8407,13.6443,13.8407,6975.5870876409,0
+FID.US,D,20170510,000000,13.8592,13.8592,13.6269,13.8592,3188.3988767845,0
+FID.US,D,20170515,000000,13.6542,13.9097,13.6483,13.8777,5018.7188515505,0
+FID.US,D,20170516,000000,13.9641,13.9748,13.9263,13.9263,4326.3043810516,0
+FID.US,D,20170517,000000,13.8844,13.9263,13.7786,13.7786,848.79931376161,0
+FID.US,D,20170518,000000,13.6842,13.8494,13.6842,13.8494,6016.7010750035,0
+FID.US,D,20170519,000000,13.7056,13.9175,13.7056,13.9175,2070.0414779253,0
+FID.US,D,20170522,000000,13.7143,13.9632,13.7143,13.9398,4933.3244963478,0
+FID.US,D,20170523,000000,14.0749,14.0749,13.9934,14.039,1155.3959143688,0
+FID.US,D,20170525,000000,13.938,13.9885,13.8466,13.9885,4139.0541081975,0
+FID.US,D,20170526,000000,13.9729,14.0749,13.8378,13.8378,5944.6817392904,0
+FID.US,D,20170530,000000,13.9953,14.0517,13.9234,14.0517,2692.4943080171,0
+FID.US,D,20170531,000000,13.831,14.0885,13.8136,13.8485,7647.4246050788,0
+FID.US,D,20170601,000000,14.0788,14.0788,14.0788,14.0788,813.8184935581,0
+FID.US,D,20170602,000000,14.1819,14.1819,14.1819,14.1819,821.02042712941,0
+FID.US,D,20170605,000000,14.1878,14.2509,14.1245,14.2509,25981.48978233,0
+FID.US,D,20170606,000000,14.2363,14.2577,13.9564,14.1761,2733.6482141389,0
+FID.US,D,20170607,000000,14.1994,14.2509,14.1722,14.1799,1822.0891935416,0
+FID.US,D,20170608,000000,14.1799,14.2023,14.1722,14.1722,3548.4955553501,0
+FID.US,D,20170609,000000,14.1955,14.1955,14.1955,14.1955,210.9137688741,0
+FID.US,D,20170612,000000,13.901,13.901,13.8621,13.8621,1262.3960702854,0
+FID.US,D,20170613,000000,14.3296,14.3597,14.0614,14.0614,2020.6567905792,0
+FID.US,D,20170614,000000,14.1546,14.418,14.0992,14.0992,1265.4826132446,0
+FID.US,D,20170615,000000,14.3383,14.3383,14.1965,14.2703,3188.3988767845,0
+FID.US,D,20170616,000000,14.3695,14.3695,14.3326,14.3326,1541.2137842605,0
+FID.US,D,20170619,000000,14.4171,14.4356,14.2091,14.4356,3393.1395597404,0
+FID.US,D,20170620,000000,14.2392,14.3928,14.1061,14.2626,1427.0116947725,0
+FID.US,D,20170621,000000,13.9641,14.0866,13.9641,14.0866,1617.3485105858,0
+FID.US,D,20170622,000000,14.1518,14.1712,14.1518,14.1712,1295.3191951829,0
+FID.US,D,20170623,000000,14.3199,14.3199,14.0652,14.1692,4113.3329168714,0
+FID.US,D,20170626,000000,14.2976,14.3899,14.2976,14.3899,2040.204895987,0
+FID.US,D,20170627,000000,14.3792,14.3792,14.281,14.2917,2096.7915169044,0
+FID.US,D,20170629,000000,14.1663,14.2976,14.1663,14.2752,1812.8295646642,0
+FID.US,D,20170630,000000,14.3092,14.3092,14.3092,14.3092,184.16372989494,0
+FID.US,D,20170703,000000,14.3957,14.4152,14.3957,14.4152,1078.2323403905,0
+FID.US,D,20170705,000000,14.3569,14.3909,14.3102,14.3102,4696.6895361476,0
+FID.US,D,20170706,000000,14.35,14.3909,14.35,14.3909,3575.2455943292,0
+FID.US,D,20170707,000000,14.1518,14.3199,14.1518,14.281,2354.0034301655,0
+FID.US,D,20170710,000000,14.1041,14.4083,14.1041,14.4083,1513.4348976283,0
+FID.US,D,20170711,000000,14.3753,14.4336,14.3199,14.4336,4338.6505528881,0
+FID.US,D,20170713,000000,14.5745,14.5881,14.5745,14.5881,667.7221268258,0
+FID.US,D,20170714,000000,14.6874,14.6874,14.6874,14.6874,186.22142520103,0
+FID.US,D,20170717,000000,14.7252,14.7339,14.6377,14.6377,6080.4896294923,0
+FID.US,D,20170718,000000,14.7019,14.7388,14.6611,14.7369,5241.9787922611,0
+FID.US,D,20170719,000000,14.7786,14.7786,14.7058,14.7728,3688.4188361641,0
+FID.US,D,20170720,000000,14.8389,14.8389,14.8069,14.8069,2300.5033522072,0
+FID.US,D,20170721,000000,14.8389,14.8866,14.8011,14.8866,12800.922499178,0
+FID.US,D,20170724,000000,14.8389,14.8778,14.7738,14.7738,4987.8534219591,0
+FID.US,D,20170725,000000,14.9196,14.9196,14.7272,14.7272,575.12583805181,0
+FID.US,D,20170726,000000,14.8923,14.9623,14.8613,14.9623,2434.253547103,0
+FID.US,D,20170727,000000,14.8642,14.9429,14.6591,14.9429,5921.0182432704,0
+FID.US,D,20170728,000000,14.8739,14.8739,14.8351,14.8351,1163.6266955932,0
+FID.US,D,20170731,000000,14.9196,14.9352,14.9147,14.9196,1723.3198188493,0
+FID.US,D,20170801,000000,14.9663,14.9663,14.9663,14.9663,994.89568049391,0
+FID.US,D,20170802,000000,14.9682,15.0061,14.8438,15.0061,2933.2446588295,0
+FID.US,D,20170803,000000,14.9799,14.9973,14.8885,14.8885,3027.8986429096,0
+FID.US,D,20170804,000000,14.8292,14.9352,14.8292,14.8826,3079.3410255618,0
+FID.US,D,20170807,000000,14.8963,14.9031,14.8963,14.8963,1201.6940587558,0
+FID.US,D,20170808,000000,14.8467,14.9352,14.6387,14.87,9349.1386232142,0
+FID.US,D,20170809,000000,14.8467,14.8467,14.6387,14.8069,1921.8874158869,0
+FID.US,D,20170810,000000,14.5327,14.7942,14.4774,14.4774,4669.9394971684,0
+FID.US,D,20170811,000000,14.7068,14.7563,14.7068,14.7563,2823.1579599538,0
+FID.US,D,20170815,000000,14.7427,14.7661,14.7339,14.7427,1487.7137063022,0
+FID.US,D,20170816,000000,14.8467,14.8467,14.7845,14.7845,1498.0021828326,0
+FID.US,D,20170817,000000,14.6057,14.6212,14.6057,14.6212,6094.8934966349,0
+FID.US,D,20170818,000000,14.526,14.9031,14.5017,14.9031,6535.2402921379,0
+FID.US,D,20170821,000000,14.7339,14.8292,14.6854,14.6854,4612.3240285979,0
+FID.US,D,20170822,000000,14.6368,14.8739,14.6067,14.8739,948.59753610691,0
+FID.US,D,20170823,000000,14.6718,14.8739,14.6718,14.7097,3024.8120999505,0
+FID.US,D,20170824,000000,14.8029,14.9322,14.6922,14.9109,1837.5219083373,0
+FID.US,D,20170825,000000,15.008,15.0236,14.7214,15.0236,1849.8680801738,0
+FID.US,D,20170828,000000,15.008,15.0159,14.9429,15.0159,1513.4348976283,0
+FID.US,D,20170829,000000,15.0236,15.0236,15.0236,15.0236,434.17370958473,0
+FID.US,D,20170830,000000,14.9303,14.9847,14.7019,14.9663,2992.9178227061,0
+FID.US,D,20170831,000000,14.8166,15.0634,14.8166,14.8341,2055.6376107827,0
+FID.US,D,20170901,000000,15.0314,15.0314,14.9886,14.9886,365.24091683075,0
+FID.US,D,20170905,000000,15.2005,15.2005,14.8322,14.904,2485.6959297552,0
+FID.US,D,20170906,000000,15.0586,15.0664,14.9439,15.0664,728.42413835542,0
+FID.US,D,20170907,000000,15.1315,15.1315,15.0159,15.0159,1214.0402305924,0
+FID.US,D,20170908,000000,15.1743,15.2734,15.1257,15.1257,32077.412126618,0
+FID.US,D,20170911,000000,15.1665,15.2297,15.0236,15.0537,1473.3098391595,0
+FID.US,D,20170912,000000,14.9196,15.2977,14.9196,15.2851,3888.0152808547,0
+FID.US,D,20170913,000000,15.2384,15.2578,15.1227,15.2083,24891.940117756,0
+FID.US,D,20170914,000000,14.9944,15.2501,14.9944,15.2501,3626.6879769814,0
+FID.US,D,20170915,000000,15.1023,15.287,15.08,15.2608,4513.5546539057,0
+FID.US,D,20170918,000000,15.184,15.184,14.9983,15.008,2101.9357551697,0
+FID.US,D,20170919,000000,15.2064,15.2414,15.1431,15.2414,5029.0073280809,0
+FID.US,D,20170920,000000,15.287,15.287,15.1607,15.1607,10621.82317003,0
+FID.US,D,20170921,000000,15.4348,15.4348,14.9109,15.0537,9929.4086995313,0
+FID.US,D,20170925,000000,15.0226,15.1208,14.9264,15.112,6038.3068757174,0
+FID.US,D,20170926,000000,14.8632,15.0965,14.8632,15.0877,10573.467330337,0
+FID.US,D,20170927,000000,15.0343,15.0469,15.01,15.0177,2509.3594257752,0
+FID.US,D,20170928,000000,15.007,15.0537,14.9575,15.0537,4013.5346945261,0
+FID.US,D,20170929,000000,15.0537,15.1043,15.0275,15.1043,4367.4582871734,0
+FID.US,D,20171002,000000,15.079,15.147,15.0489,15.147,83730.70854771,0
+FID.US,D,20171003,000000,15.147,15.1908,15.1324,15.1743,13108.547947439,0
+FID.US,D,20171004,000000,14.8933,15.1607,14.8933,15.1607,7686.5208158945,0
+FID.US,D,20171005,000000,14.9973,15.184,14.9973,15.184,3578.3321372883,0
+FID.US,D,20171006,000000,15.0819,15.1315,15.0819,15.1315,1388.9443316099,0
+FID.US,D,20171009,000000,14.8943,15.1607,14.8379,15.1315,7300.7029460029,0
+FID.US,D,20171010,000000,15.2267,15.2501,15.1645,15.2501,4750.1896141059,0
+FID.US,D,20171011,000000,15.1607,15.1607,15.1607,15.1607,494.87572111434,0
+FID.US,D,20171012,000000,15.2802,15.3035,15.253,15.253,2144.1185089445,0
+FID.US,D,20171013,000000,15.3463,15.3696,15.2744,15.3463,9072.3786045453,0
+FID.US,D,20171016,000000,15.2335,15.2948,15.0149,15.0149,11224.727894714,0
+FID.US,D,20171017,000000,15.1714,15.184,15.112,15.184,4913.7763909399,0
+FID.US,D,20171018,000000,15.151,15.3531,15.151,15.3463,30567.063771948,0
+FID.US,D,20171019,000000,15.3074,15.3114,15.1081,15.2938,24769.507247044,0
+FID.US,D,20171020,000000,15.2073,15.2948,15.1957,15.2588,21732.348975256,0
+FID.US,D,20171023,000000,15.1607,15.2744,14.9566,15.1461,5174.0748471602,0
+FID.US,D,20171024,000000,15.183,15.1995,15.0372,15.0868,4369.5159824795,0
+FID.US,D,20171025,000000,14.9964,15.1908,14.8126,14.8126,19281.633865705,0
+FID.US,D,20171026,000000,14.7952,15.0217,14.7952,15.0217,1528.8676124239,0
+FID.US,D,20171027,000000,14.8215,15.0547,14.8215,15.0547,2557.7152654683,0
+FID.US,D,20171030,000000,15.1033,15.1208,15.0926,15.1208,1455.8194290578,0
+FID.US,D,20171031,000000,15.1111,15.1538,14.8448,15.0722,6126.7877738793,0
+FID.US,D,20171101,000000,14.8506,15.1461,14.8506,15.0956,2755.2540148528,0
+FID.US,D,20171102,000000,14.9332,15.2267,14.8769,15.2267,10131.062839528,0
+FID.US,D,20171103,000000,15.0537,15.1607,15.0537,15.1461,3609.1975668797,0
+FID.US,D,20171106,000000,15.1743,15.1908,14.8836,15.1607,4181.2368619723,0
+FID.US,D,20171107,000000,15.1674,15.2034,15.0713,15.0713,857.03009498597,0
+FID.US,D,20171108,000000,14.871,15.1966,14.871,15.1966,2128.6857941488,0
+FID.US,D,20171109,000000,15.1743,15.218,15.1305,15.1383,14071.549350688,0
+FID.US,D,20171110,000000,15.186,15.1995,14.9663,15.1995,4774.8819577789,0
+FID.US,D,20171113,000000,15.0372,15.151,15.0372,15.0722,695.501013458,0
+FID.US,D,20171114,000000,15.1674,15.1908,14.8476,15.1111,16984.217056457,0
+FID.US,D,20171115,000000,15.009,15.0868,15.009,15.0868,1032.9630436566,0
+FID.US,D,20171116,000000,14.8126,15.183,14.8126,15.183,770.60689213024,0
+FID.US,D,20171117,000000,15.0868,15.1305,14.9245,14.9245,1716.117885278,0
+FID.US,D,20171120,000000,15.1033,15.1305,14.8126,14.8126,6120.614687961,0
+FID.US,D,20171121,000000,14.8895,15.1801,14.8895,15.1801,1862.2142520103,0
+FID.US,D,20171122,000000,14.94,15.2501,14.94,15.2112,5860.3162317408,0
+FID.US,D,20171124,000000,15.1743,15.1743,15.1743,15.1743,134.77904254881,0
+FID.US,D,20171127,000000,15.2015,15.2287,14.9099,14.9973,9547.7062202518,0
+FID.US,D,20171128,000000,15.2287,15.2287,14.9119,15.2112,7282.1836882481,0
+FID.US,D,20171129,000000,15.0887,15.0887,14.9779,14.9779,1262.3960702854,0
+FID.US,D,20171130,000000,15.2442,15.2675,14.942,15.2015,2357.0899731247,0
+FID.US,D,20171201,000000,14.9255,14.941,14.9255,14.941,2134.8588800671,0
+FID.US,D,20171204,000000,15.2491,15.2491,14.9663,15.0974,7303.789488962,0
+FID.US,D,20171206,000000,15.1626,15.1626,15.0887,15.0887,561.75081856223,0
+FID.US,D,20171208,000000,14.973,15.1762,14.973,15.1762,2944.561983013,0
+FID.US,D,20171211,000000,15.1694,15.2287,14.9663,15.2287,7101.1065013123,0
+FID.US,D,20171212,000000,14.977,15.2131,14.977,15.1354,3078.3121779088,0
+FID.US,D,20171213,000000,15.254,15.2608,14.9944,15.0363,6702.9424595841,0
+FID.US,D,20171214,000000,15.2471,15.2471,15.2471,15.2471,670.80866978493,0
+FID.US,D,20171215,000000,15.0392,15.0392,14.9973,14.9973,439.31794784995,0
+FID.US,D,20171218,000000,14.9099,15.2675,14.9099,15.1276,3762.4958671833,0
+FID.US,D,20171219,000000,15.253,15.253,14.9799,14.9799,1754.1852484407,0
+FID.US,D,20171220,000000,14.9837,15.0527,14.9837,15.0527,2254.2052078202,0
+FID.US,D,20171221,000000,15.081,15.3259,15.0547,15.1567,11707.257443992,0
+FID.US,D,20171222,000000,15.2355,15.2997,15.1227,15.1227,1923.945111193,0
+FID.US,D,20171226,000000,15.2705,15.2928,15.0887,15.1626,8082.6271623166,0
+FID.US,D,20171227,000000,15.3259,15.3259,15.2918,15.2918,758.26072029371,0
+FID.US,D,20171228,000000,15.2889,15.4726,15.2889,15.4649,2253.1763601672,0
+FID.US,D,20171229,000000,15.186,15.4726,15.186,15.4085,11457.247464302,0
+FID.US,D,20180102,000000,15.596,15.596,15.495,15.563,2555.6575701622,0
+FID.US,D,20180103,000000,15.596,15.6213,15.5242,15.5242,3897.2749097321,0
+FID.US,D,20180104,000000,15.6534,15.6534,15.5718,15.5718,1453.7617337517,0
+FID.US,D,20180105,000000,15.703,15.7428,15.4862,15.7117,6231.7302344898,0
+FID.US,D,20180108,000000,15.4814,15.5669,15.3842,15.4162,44128.304686727,0
+FID.US,D,20180109,000000,15.4425,15.4425,15.4425,15.4425,221.20224540454,0
+FID.US,D,20180110,000000,15.426,15.5873,15.3074,15.3074,2112.2242317001,0
+FID.US,D,20180111,000000,15.3667,15.6417,15.3444,15.4688,3835.5440505494,0
+FID.US,D,20180112,000000,15.4775,15.6612,15.4251,15.5922,2065.9260873131,0
+FID.US,D,20180116,000000,15.7448,15.771,15.7157,15.7661,3963.1211595269,0
+FID.US,D,20180117,000000,15.771,15.8507,15.5553,15.843,1876.6181191529,0
+FID.US,D,20180118,000000,15.5485,15.6603,15.5485,15.6603,2822.1291123007,0
+FID.US,D,20180119,000000,15.8935,15.8935,15.566,15.566,1546.3580225257,0
+FID.US,D,20180122,000000,15.596,15.8935,15.596,15.8654,3604.0533286144,0
+FID.US,D,20180123,000000,15.771,15.9042,15.7457,15.7457,15464.60907291,0
+FID.US,D,20180124,000000,15.7963,15.7963,15.7963,15.7963,246.92343673065,0
+FID.US,D,20180125,000000,16.0549,16.2843,15.7507,15.8264,3832.4575075903,0
+FID.US,D,20180126,000000,16.0461,16.0801,16.0248,16.0461,5083.5362536923,0
+FID.US,D,20180129,000000,15.738,15.8109,15.738,15.7993,1836.4930606842,0
+FID.US,D,20180130,000000,15.596,15.9188,15.596,15.8605,2795.3790733216,0
+FID.US,D,20180131,000000,15.6797,16.0374,15.6797,15.9508,14502.636517313,0
+FID.US,D,20180201,000000,15.9255,15.981,15.8011,15.9605,13898.702944976,0
+FID.US,D,20180202,000000,15.7283,15.738,15.4571,15.4571,2863.2830184225,0
+FID.US,D,20180205,000000,15.5718,15.5806,15.1043,15.1043,3283.0528608646,0
+FID.US,D,20180206,000000,15.1315,15.2675,15.0994,15.2675,7121.6834543732,0
+FID.US,D,20180207,000000,15.0634,15.4008,15.0537,15.2657,10178.389831568,0
+FID.US,D,20180208,000000,15.3162,15.3162,15.0226,15.1626,13688.818023756,0
+FID.US,D,20180209,000000,15.0304,15.1393,14.8826,15.1393,8557.9547780231,0
+FID.US,D,20180212,000000,14.8691,15.1567,14.8691,15.115,4709.0357079841,0
+FID.US,D,20180213,000000,15.2228,15.2228,15.0984,15.2015,4071.1501630966,0
+FID.US,D,20180214,000000,15.08,15.3074,14.9779,15.3074,3722.3708087146,0
+FID.US,D,20180215,000000,15.0363,15.3142,15.0363,15.3142,609.07781060227,0
+FID.US,D,20180216,000000,15.4008,15.4008,15.2054,15.2054,905.38593467905,0
+FID.US,D,20180220,000000,15.0304,15.3162,15.0061,15.3074,4456.9680329882,0
+FID.US,D,20180221,000000,15.2987,15.3074,15.0984,15.2841,4557.7951029866,0
+FID.US,D,20180222,000000,15.0683,15.0683,15.0683,15.0683,333.34663958638,0
+FID.US,D,20180223,000000,15.0606,15.357,15.0606,15.357,12164.065801944,0
+FID.US,D,20180226,000000,15.1626,15.186,15.1393,15.186,574.09699039876,0
+FID.US,D,20180227,000000,15.3434,15.3434,15.1908,15.3337,4760.4780906363,0
+FID.US,D,20180228,000000,15.253,15.253,15.0246,15.0246,1675.9928268093,0
+FID.US,D,20180301,000000,15.1694,15.1694,14.7932,15.1217,8409.8007159847,0
+FID.US,D,20180302,000000,15.0527,15.1043,14.9536,15.0839,4687.4299072702,0
+FID.US,D,20180305,000000,15.1558,15.1626,14.9809,14.9809,3971.3519407513,0
+FID.US,D,20180306,000000,15.011,15.2442,14.9439,15.0732,4892.170590226,0
+FID.US,D,20180307,000000,15.1927,15.1927,15.0644,15.0644,1449.6463431395,0
+FID.US,D,20180308,000000,15.3162,15.3162,15.0061,15.185,3390.0530167812,0
+FID.US,D,20180309,000000,15.2918,15.2918,14.941,15.2675,6650.4712292788,0
+FID.US,D,20180312,000000,15.0469,15.3249,14.9886,14.9964,1776.8198968076,0
+FID.US,D,20180313,000000,15.2511,15.2511,15.1674,15.1674,2085.474192721,0
+FID.US,D,20180314,000000,14.9623,15.2918,14.9322,15.2918,5702.902540825,0
+FID.US,D,20180315,000000,15.2608,15.2608,15.184,15.2112,2502.1574922039,0
+FID.US,D,20180316,000000,15.2015,15.2015,14.8807,15.1762,8521.9451101666,0
+FID.US,D,20180319,000000,15.1043,15.1043,14.7786,15.0732,1734.6371430328,0
+FID.US,D,20180320,000000,14.8691,15.0236,14.8108,14.8108,1241.8191172246,0
+FID.US,D,20180321,000000,15.0868,15.1558,14.8593,14.8691,1915.7143299686,0
+FID.US,D,20180322,000000,15.1014,15.1014,15.1014,15.1014,619.36628713271,0
+FID.US,D,20180323,000000,14.9478,15.1296,14.9478,15.0557,25724.277869068,0
+FID.US,D,20180326,000000,15.1247,15.1383,15.0576,15.0576,3052.5909865827,0
+FID.US,D,20180327,000000,15.1645,15.1645,14.9663,14.9663,6604.1730848918,0
+FID.US,D,20180328,000000,14.9478,15.0489,14.9478,15.0314,2156.464680781,0
+FID.US,D,20180329,000000,15.0907,15.1334,15.0907,15.1334,3101.9756739288,0
+FID.US,D,20180402,000000,15.1334,15.1334,15.1334,15.1334,281.90425693416,0
+FID.US,D,20180403,000000,14.972,15.1888,14.9566,15.1888,18236.324650212,0
+FID.US,D,20180404,000000,15.1344,15.149,15.1344,15.149,773.69343508937,0
+FID.US,D,20180405,000000,14.9595,15.1607,14.9595,15.1607,559.69312325614,0
+FID.US,D,20180406,000000,15.2802,15.2948,14.9478,15.0751,23552.380473491,0
+FID.US,D,20180409,000000,14.9837,15.1072,14.9799,15.078,9771.9950086155,0
+FID.US,D,20180410,000000,15.217,15.2861,15.217,15.2861,545.28925611352,0
+FID.US,D,20180411,000000,15.1354,15.3375,15.1354,15.3375,1007.2418523304,0
+FID.US,D,20180412,000000,15.2307,15.2685,15.0926,15.2685,655.37595498927,0
+FID.US,D,20180413,000000,15.2754,15.3385,15.0489,15.3385,6028.018399187,0
+FID.US,D,20180416,000000,15.1723,15.1733,15.0848,15.0848,1499.0310304857,0
+FID.US,D,20180417,000000,15.1421,15.3735,15.1421,15.3735,3626.6879769814,0
+FID.US,D,20180418,000000,15.1198,15.1198,15.1198,15.1198,214.00031183323,0
+FID.US,D,20180419,000000,15.4046,15.4046,15.1413,15.3541,4718.2953368615,0
+FID.US,D,20180420,000000,15.2471,15.2471,15.2471,15.2471,751.05878672239,0
+FID.US,D,20180423,000000,15.1567,15.1567,14.942,14.942,1453.7617337517,0
+FID.US,D,20180424,000000,14.9653,15.1791,14.8078,14.8817,2936.3312017886,0
+FID.US,D,20180425,000000,14.7981,14.9196,14.7894,14.9196,1697.5986275232,0
+FID.US,D,20180426,000000,15.1063,15.1063,14.9653,14.9653,482.52954927781,0
+FID.US,D,20180427,000000,14.9002,15.0644,14.9002,15.0644,912.58786825036,0
+FID.US,D,20180430,000000,15.0382,15.0382,14.9478,14.9702,4496.0642438039,0
+FID.US,D,20180501,000000,14.9235,14.9585,14.9235,14.9585,616.27974417358,0
+FID.US,D,20180502,000000,14.9478,14.9478,14.9478,14.9478,364.21206917771,0
+FID.US,D,20180503,000000,14.9712,15.081,14.9712,15.045,1926.0028064991,0
+FID.US,D,20180507,000000,14.9002,15.0314,14.9002,14.9147,5831.5084974555,0
+FID.US,D,20180508,000000,14.8905,15.0236,14.8905,15.0226,7043.4910327418,0
+FID.US,D,20180509,000000,14.9002,14.9973,14.8574,14.8574,1359.1077496716,0
+FID.US,D,20180510,000000,14.9886,15.2792,14.9886,15.2724,7355.2318716142,0
+FID.US,D,20180511,000000,15.2218,15.2218,15.0159,15.0479,2841.6772177086,0
+FID.US,D,20180514,000000,15.2754,15.2754,15.1344,15.1344,671.83751743798,0
+FID.US,D,20180515,000000,14.8739,15.0586,14.8739,15.0586,1230.5017930411,0
+FID.US,D,20180516,000000,14.9147,15.2151,14.9002,15.2151,6511.5767961179,0
+FID.US,D,20180517,000000,15.2054,15.2054,14.9536,14.9536,4128.7656316671,0
+FID.US,D,20180521,000000,14.9556,14.9653,14.9556,14.9653,819.99157947637,0
+FID.US,D,20180522,000000,14.9712,14.9886,14.9653,14.9653,1313.8384529377,0
+FID.US,D,20180523,000000,15.1577,15.1577,14.9245,14.9255,11654.786213687,0
+FID.US,D,20180524,000000,15.2501,15.2501,15.0159,15.1334,16201.26399249,0
+FID.US,D,20180525,000000,15.1247,15.1247,14.9119,14.9119,2930.1581158704,0
+FID.US,D,20180529,000000,14.9147,14.9886,14.6309,14.9886,5538.2869163379,0
+FID.US,D,20180530,000000,14.6892,14.9459,14.6892,14.941,4752.247309412,0
+FID.US,D,20180531,000000,14.941,14.9459,14.941,14.9459,628.62591601011,0
+FID.US,D,20180601,000000,14.9478,15.0159,14.7214,14.7884,13186.74036907,0
+FID.US,D,20180604,000000,14.9876,14.9876,14.9575,14.9847,2405.4458128178,0
+FID.US,D,20180605,000000,14.9575,14.9575,14.8486,14.8565,2661.6288784258,0
+FID.US,D,20180606,000000,14.907,15.1985,14.8992,15.1985,6714.2597837676,0
+FID.US,D,20180607,000000,14.9702,15.0372,14.7972,14.8011,5137.0363316506,0
+FID.US,D,20180608,000000,14.9313,14.9313,14.8146,14.8146,2036.0895053748,0
+FID.US,D,20180611,000000,14.9682,14.9682,14.8059,14.8263,6116.4992973488,0
+FID.US,D,20180612,000000,14.7709,14.8467,14.7466,14.7466,5836.6527357207,0
+FID.US,D,20180613,000000,14.7534,14.7796,14.7145,14.7145,4877.7667230834,0
+FID.US,D,20180614,000000,14.8662,14.8817,14.8662,14.8817,851.88585672074,0
+FID.US,D,20180618,000000,14.5191,14.733,14.5163,14.6621,20525.510678235,0
+FID.US,D,20180619,000000,14.454,14.525,14.454,14.525,643.02978315274,0
+FID.US,D,20180620,000000,14.5551,14.5551,14.5114,14.5114,9355.3117091325,0
+FID.US,D,20180621,000000,14.4297,14.5367,14.4287,14.4287,12222.710118167,0
+FID.US,D,20180622,000000,14.5046,14.6465,14.5046,14.5697,1154.3670667158,0
+FID.US,D,20180625,000000,14.4152,14.4356,14.4113,14.4356,5701.8736931719,0
+FID.US,D,20180626,000000,14.4376,14.4987,14.4287,14.4987,4948.7572111434,0
+FID.US,D,20180627,000000,14.5775,14.5775,14.4307,14.4317,3888.0152808547,0
+FID.US,D,20180628,000000,14.3928,14.3957,14.3928,14.3957,9366.629033316,0
+FID.US,D,20180629,000000,14.4968,14.5046,14.4968,14.5046,7892.2903465034,0
+FID.US,D,20180702,000000,14.3432,14.419,14.3432,14.4123,769.57804447719,0
+FID.US,D,20180703,000000,14.5173,14.6047,14.5124,14.5124,2831.3887411781,0
+FID.US,D,20180705,000000,14.6328,14.6902,14.6261,14.6902,1970.24325558,0
+FID.US,D,20180706,000000,14.6047,14.7786,14.595,14.7582,4988.8822696122,0
+FID.US,D,20180709,000000,14.8467,14.8467,14.7301,14.7301,1434.2136283439,0
+FID.US,D,20180710,000000,14.7058,14.8195,14.7058,14.7505,1962.0124743556,0
+FID.US,D,20180711,000000,14.5638,14.6971,14.5638,14.6971,2461.0035860821,0
+FID.US,D,20180712,000000,14.7077,14.7651,14.6387,14.663,3265.5624507628,0
+FID.US,D,20180713,000000,14.6319,14.6387,14.6319,14.6319,9901.6298128991,0
+FID.US,D,20180716,000000,14.7475,14.7475,14.7475,14.7475,1790.1949162972,0
+FID.US,D,20180717,000000,14.6475,14.6475,14.6475,14.6475,3490.8800867796,0
+FID.US,D,20180718,000000,14.5628,14.7398,14.5628,14.7398,7660.7996245684,0
+FID.US,D,20180723,000000,14.6659,14.8428,14.6659,14.6727,7209.1355048819,0
+FID.US,D,20180725,000000,14.7058,14.7135,14.7058,14.7135,593.64509580661,0
+FID.US,D,20180726,000000,14.7321,14.7321,14.7321,14.7321,848.79931376161,0
+FID.US,D,20180727,000000,14.8001,14.872,14.7651,14.8118,3188.3988767845,0
+FID.US,D,20180730,000000,14.7223,14.9012,14.7223,14.8875,4873.6513324712,0
+FID.US,D,20180731,000000,14.8856,14.8856,14.8253,14.8253,1703.7717134415,0
+FID.US,D,20180801,000000,14.8166,14.8467,14.7554,14.7786,1260.3383749794,0
+FID.US,D,20180802,000000,14.7446,14.7446,14.7446,14.7446,1781.9641350729,0
+FID.US,D,20180806,000000,14.8681,14.8681,14.7485,14.7651,3862.2940895286,0
+FID.US,D,20180807,000000,14.7651,14.8506,14.7554,14.7728,5632.940900418,0
+FID.US,D,20180808,000000,14.7058,14.7651,14.7058,14.7651,3822.1690310599,0
+FID.US,D,20180809,000000,14.6971,14.8389,14.6971,14.7301,4985.795726653,0
+FID.US,D,20180810,000000,14.5687,14.5872,14.5114,14.5114,13052.990174174,0
+FID.US,D,20180814,000000,14.5503,14.5503,14.5036,14.5036,2245.9744265959,0
+FID.US,D,20180815,000000,14.385,14.5697,14.385,14.4376,2940.4465924008,0
+FID.US,D,20180816,000000,14.4871,14.6018,14.4871,14.5114,4141.1118035036,0
+FID.US,D,20180820,000000,14.6387,14.7204,14.6047,14.6231,19289.864646929,0
+FID.US,D,20180821,000000,14.6475,14.6475,14.6475,14.6475,183.1348822419,0
+FID.US,D,20180822,000000,14.663,14.8302,14.663,14.8302,769.57804447719,0
+FID.US,D,20180823,000000,14.6951,14.7155,14.6231,14.6368,1242.8479648776,0
+FID.US,D,20180824,000000,14.7301,14.7301,14.7301,14.7301,287.04849519938,0
+FID.US,D,20180827,000000,14.8069,14.8069,14.7311,14.7311,592.61624815356,0
+FID.US,D,20180828,000000,14.7786,14.7786,14.7786,14.7786,139.92328081404,0
+FID.US,D,20180829,000000,14.7058,14.8759,14.7058,14.8069,6828.4618732555,0
+FID.US,D,20180831,000000,14.7475,14.7475,14.4608,14.4608,2268.6090749628,0
+FID.US,D,20180904,000000,14.1965,14.2655,14.1965,14.248,5939.5375010252,0
+FID.US,D,20180905,000000,14.1858,14.246,14.1634,14.1634,93355.578341941,0
+FID.US,D,20180906,000000,14.2879,14.2879,14.2879,14.2879,1374.5404644673,0
+FID.US,D,20180907,000000,14.1546,14.3569,14.1148,14.1469,3202.8027439271,0
+FID.US,D,20180910,000000,14.4093,14.4424,14.3102,14.3432,1832.377670072,0
+FID.US,D,20180911,000000,14.2325,14.4803,14.2325,14.4764,11225.756742367,0
+FID.US,D,20180912,000000,14.3773,14.6358,14.3773,14.6358,27191.41462231,0
+FID.US,D,20180913,000000,14.7077,14.7077,14.5036,14.5036,1648.2139401771,0
+FID.US,D,20180914,000000,14.6727,14.6727,14.6669,14.6669,5581.4985177657,0
+FID.US,D,20180917,000000,14.5901,14.5901,14.5901,14.5901,323.05816305593,0
+FID.US,D,20180919,000000,14.7825,14.7825,14.5775,14.7622,508.25074060392,0
+FID.US,D,20180920,000000,14.7855,14.9196,14.7378,14.8943,12152.74847776,0
+FID.US,D,20180921,000000,14.8603,14.8915,14.7874,14.8846,3659.6111018788,0
+FID.US,D,20180924,000000,14.7145,14.7145,14.7145,14.7145,220.1733977515,0
+FID.US,D,20180926,000000,14.6659,14.6659,14.6659,14.6659,652.28941203013,0
+FID.US,D,20180927,000000,14.5036,14.5036,14.5036,14.5036,521.6257600935,0
+FID.US,D,20181002,000000,14.455,14.6825,14.455,14.6348,8928.3399331191,0
+FID.US,D,20181003,000000,14.6231,14.6231,14.6231,14.6231,355.98128795335,0
+FID.US,D,20181008,000000,14.2246,14.2246,14.2246,14.2246,238.6926555063,0
+FID.US,D,20181009,000000,14.3335,14.422,14.3335,14.422,2355.0322778186,0
+FID.US,D,20181010,000000,14.4016,14.4016,14.0195,14.0361,8711.2530783267,0
+FID.US,D,20181011,000000,14.0691,14.0691,14.0195,14.0195,2230.5417118002,0
+FID.US,D,20181012,000000,14.1138,14.1138,13.8476,13.8476,1717.1467329311,0
+FID.US,D,20181015,000000,14.0128,14.0128,13.9564,13.9564,1107.0400746757,0
+FID.US,D,20181016,000000,14.0098,14.2227,14.0098,14.2227,2313.8783716968,0
+FID.US,D,20181017,000000,14.1041,14.1459,14.1041,14.1459,3513.5147351465,0
+FID.US,D,20181019,000000,14.0818,14.0818,13.9837,13.9837,961.97255559649,0
+FID.US,D,20181022,000000,14.0497,14.0594,13.901,13.901,5009.4592226731,0
+FID.US,D,20181023,000000,13.8738,13.8738,13.8223,13.8223,2092.6761262923,0
+FID.US,D,20181024,000000,13.8592,13.8592,13.6386,13.6386,1885.8777480303,0
+FID.US,D,20181025,000000,13.8466,13.8466,13.7377,13.7377,1123.5016371245,0
+FID.US,D,20181026,000000,13.6366,13.8136,13.6366,13.7046,2963.0812407678,0
+FID.US,D,20181029,000000,13.5948,13.6639,13.5171,13.5199,4110.2463739123,0
+FID.US,D,20181030,000000,13.4752,13.7153,13.4752,13.6405,2421.9073752665,0
+FID.US,D,20181031,000000,13.6094,13.7912,13.6094,13.7912,2459.9747384291,0
+FID.US,D,20181101,000000,13.8835,13.8835,13.7533,13.7533,1663.6466549728,0
+FID.US,D,20181105,000000,13.8835,13.8835,13.8233,13.8233,1520.6368311996,0
+FID.US,D,20181106,000000,13.832,13.9146,13.8223,13.8223,2946.6196783191,0
+FID.US,D,20181107,000000,13.969,13.969,13.969,13.969,268.52923744458,0
+FID.US,D,20181108,000000,13.9738,13.9738,13.9738,13.9738,288.07734285243,0
+FID.US,D,20181109,000000,13.9681,13.9681,13.9681,13.9681,1268.5691562037,0
+FID.US,D,20181112,000000,13.8233,13.9418,13.8233,13.9418,1734.6371430328,0
+FID.US,D,20181113,000000,13.8136,13.8213,13.7309,13.8213,6906.6542948869,0
+FID.US,D,20181114,000000,13.7892,13.9273,13.7892,13.8728,17828.900979606,0
+FID.US,D,20181115,000000,13.8116,13.8136,13.8047,13.8136,1446.5598001804,0
+FID.US,D,20181119,000000,14.0205,14.0205,13.8407,13.8407,443.43333846213,0
+FID.US,D,20181120,000000,13.9758,13.9758,13.864,13.9331,69712.659274981,0
+FID.US,D,20181121,000000,14.0788,14.0788,13.8583,14.0147,5633.969748071,0
+FID.US,D,20181126,000000,14.1352,14.1352,14.0381,14.0381,1940.4066736417,0
+FID.US,D,20181127,000000,14.1284,14.1284,14.1284,14.1284,215.02915948627,0
+FID.US,D,20181128,000000,14.0847,14.2703,14.0847,14.1625,5319.1423662394,0
+FID.US,D,20181130,000000,14.1722,14.1722,14.1722,14.1722,4320.1312951333,0
+FID.US,D,20181203,000000,14.1722,14.2052,14.0098,14.0098,3893.1595191199,0
+FID.US,D,20181204,000000,14.0798,14.0798,13.9137,13.9137,3084.485263827,0
+FID.US,D,20181206,000000,13.7843,13.9175,13.6949,13.7873,7977.6847017061,0
+FID.US,D,20181211,000000,13.6094,13.6182,13.5851,13.6182,5661.7486347032,0
+FID.US,D,20181212,000000,13.9146,13.9837,13.7892,13.9671,8733.8877266937,0
+FID.US,D,20181213,000000,13.8397,13.8397,13.7717,13.798,4844.843598186,0
+FID.US,D,20181214,000000,13.7212,13.7212,13.6522,13.6522,2142.0608136384,0
+FID.US,D,20181217,000000,13.8057,13.8057,13.8057,13.8057,932.1359736582,0
+FID.US,D,20181218,000000,13.5822,13.7124,13.5316,13.7124,6530.0960538727,0
+FID.US,D,20181219,000000,13.6152,13.7756,13.2381,13.4724,14134.309057524,0
+FID.US,D,20181220,000000,13.4714,13.4714,13.3946,13.3946,2123.5415558836,0
+FID.US,D,20181221,000000,12.8601,13.5452,12.8601,13.3508,2668.8308119971,0
+FID.US,D,20181224,000000,13.1603,13.3334,13.1127,13.3334,3867.4383277938,0
+FID.US,D,20181226,000000,13.1419,13.4617,13.14,13.3946,5070.1612342027,0
+FID.US,D,20181227,000000,13.5297,13.5297,13.2002,13.206,29740.899106554,0
+FID.US,D,20181228,000000,13.7367,13.7367,13.3732,13.6016,63864.689215077,0
+FID.US,D,20181231,000000,13.4898,13.6667,13.4898,13.6152,81771.782616314,0
+FID.US,D,20190102,000000,13.4879,13.5074,13.2897,13.4451,32003.335095598,0
+FID.US,D,20190103,000000,13.5987,13.5987,13.5501,13.5501,987.6937469226,0
+FID.US,D,20190104,000000,13.4879,13.902,13.4879,13.902,2065.9260873131,0
+FID.US,D,20190107,000000,13.8699,13.8699,13.8699,13.8699,2325.1956958803,0
+FID.US,D,20190109,000000,13.9273,14.1683,13.9273,14.1479,11965.498204906,0
+FID.US,D,20190110,000000,14.2626,14.2626,14.0769,14.0769,3144.1584277036,0
+FID.US,D,20190111,000000,14.1916,14.281,14.1751,14.2586,11150.650863695,0
+FID.US,D,20190114,000000,14.1012,14.1012,14.1012,14.1012,604.96241999009,0
+FID.US,D,20190115,000000,14.1732,14.2111,14.1732,14.2111,1576.194604464,0
+FID.US,D,20190116,000000,14.281,14.314,14.1449,14.314,8874.8398551608,0
+FID.US,D,20190117,000000,14.0749,14.3073,14.0749,14.2675,2697.6385462824,0
+FID.US,D,20190118,000000,14.2198,14.2198,14.2198,14.2198,2119.4261652714,0
+FID.US,D,20190122,000000,14.2013,14.2392,14.2013,14.2392,833.36659896594,0
+FID.US,D,20190123,000000,14.3073,14.314,14.3073,14.314,732.5395289676,0
+FID.US,D,20190124,000000,14.2538,14.315,14.2538,14.281,4008.3904562609,0
+FID.US,D,20190125,000000,14.1916,14.4268,14.1916,14.4268,1908.5123963973,0
+FID.US,D,20190128,000000,14.3743,14.3743,14.3656,14.3656,292.1927334646,0
+FID.US,D,20190129,000000,14.4851,14.4851,14.4851,14.4851,537.05847488916,0
+FID.US,D,20190130,000000,14.4599,14.6174,14.4268,14.4384,4320.1312951333,0
+FID.US,D,20190131,000000,14.5727,14.5727,14.5727,14.5727,1161.5690002871,0
+FID.US,D,20190201,000000,14.5638,14.5794,14.5191,14.5638,4414.7852792134,0
+FID.US,D,20190204,000000,14.4686,14.4813,14.4686,14.4813,585.41431458225,0
+FID.US,D,20190205,000000,14.5561,14.5561,14.5561,14.5561,332.31779193333,0
+FID.US,D,20190206,000000,14.4511,14.56,14.4511,14.56,2556.6864178153,0
+FID.US,D,20190207,000000,14.4152,14.4152,14.1789,14.1789,17748.650862669,0
+FID.US,D,20190208,000000,14.1168,14.2295,14.1168,14.2295,930.07827835212,0
+FID.US,D,20190211,000000,14.2626,14.2626,14.1732,14.1732,1070.0015591662,0
+FID.US,D,20190212,000000,14.2218,14.2218,14.1498,14.1498,1990.8202086409,0
+FID.US,D,20190213,000000,14.1994,14.314,14.1994,14.3063,1014.4437859018,0
+FID.US,D,20190214,000000,14.2149,14.2149,14.1498,14.1498,660.52019325449,0
+FID.US,D,20190215,000000,14.1896,14.1896,14.1896,14.1896,792.21269284417,0
+FID.US,D,20190219,000000,14.3636,14.4677,14.3636,14.4589,2700.7250892415,0
+FID.US,D,20190220,000000,14.4473,14.5279,14.4473,14.5279,3891.1018238138,0
+FID.US,D,20190221,000000,14.5881,14.5881,14.418,14.5036,11292.631839815,0
+FID.US,D,20190222,000000,14.5638,14.5794,14.453,14.5638,9652.6486808623,0
+FID.US,D,20190225,000000,14.4404,14.5717,14.4404,14.5668,1098.8092934514,0
+FID.US,D,20190226,000000,14.4268,14.6348,14.4006,14.4006,6874.7600176425,0
+FID.US,D,20190227,000000,14.4725,14.5978,14.4725,14.4978,975.34757508607,0
+FID.US,D,20190228,000000,14.5638,14.5978,14.453,14.5727,1966.1278649678,0
+FID.US,D,20190301,000000,14.5814,14.5814,14.4473,14.4473,1174.9440197767,0
+FID.US,D,20190305,000000,14.349,14.5181,14.349,14.4064,4185.3522525845,0
+FID.US,D,20190307,000000,14.3092,14.3559,14.3092,14.3472,4139.0541081975,0
+FID.US,D,20190308,000000,14.3714,14.3714,14.2246,14.2246,1536.0695459953,0
+FID.US,D,20190311,000000,14.4093,14.4093,14.2791,14.4006,6388.1150777525,0
+FID.US,D,20190312,000000,14.3306,14.3306,14.2898,14.2898,1543.2714795666,0
+FID.US,D,20190313,000000,14.3413,14.6261,14.3413,14.6261,11043.650707779,0
+FID.US,D,20190315,000000,14.6417,14.6892,14.5804,14.6892,1170.8286291645,0
+FID.US,D,20190318,000000,14.5638,14.6435,14.5571,14.5648,2026.8298764974,0
+FID.US,D,20190319,000000,14.5727,14.6358,14.5727,14.6358,544.26040846047,0
+FID.US,D,20190320,000000,14.7456,14.7456,14.4366,14.7204,4310.8716662559,0
+FID.US,D,20190321,000000,14.6484,14.6484,14.6144,14.6144,700.64525172322,0
+FID.US,D,20190322,000000,14.348,14.527,14.3132,14.5036,3310.8317474968,0
+FID.US,D,20190325,000000,14.4774,14.4774,14.2703,14.2888,1885.8777480303,0
+FID.US,D,20190326,000000,14.5114,14.5191,14.315,14.315,1425.9828471195,0
+FID.US,D,20190327,000000,14.5279,14.5279,14.489,14.489,1349.8481207942,0
+FID.US,D,20190328,000000,14.3316,14.3996,14.1906,14.3996,4316.0159045212,0
+FID.US,D,20190329,000000,14.4171,14.4677,14.3132,14.4677,1185.2324963071,0
+FID.US,D,20190401,000000,14.5454,14.6417,14.5454,14.6417,737.68376723282,0
+FID.US,D,20190402,000000,14.4948,14.6251,14.4948,14.6251,780.89536866068,0
+FID.US,D,20190403,000000,14.7291,14.9099,14.7145,14.8545,26620.40417487,0
+FID.US,D,20190404,000000,14.8409,14.8409,14.8126,14.8234,6756.4425375424,0
+FID.US,D,20190405,000000,14.6348,14.7155,14.6348,14.6425,1729.4929047676,0
+FID.US,D,20190408,000000,14.7339,14.7534,14.6425,14.6425,1629.6946824223,0
+FID.US,D,20190409,000000,14.698,14.698,14.698,14.698,1247.9922031428,0
+FID.US,D,20190410,000000,14.8409,14.8409,14.8399,14.8399,1158.482457328,0
+FID.US,D,20190411,000000,14.7369,14.7378,14.6261,14.6261,2092.6761262923,0
+FID.US,D,20190412,000000,14.7456,14.7456,14.7456,14.7456,233.54841724107,0
+FID.US,D,20190415,000000,14.6766,14.872,14.6766,14.872,3007.3216898487,0
+FID.US,D,20190416,000000,15.116,15.116,14.9273,14.9819,11984.017462661,0
+FID.US,D,20190417,000000,14.9429,15.0217,14.9429,15.0217,3626.6879769814,0
+FID.US,D,20190418,000000,15.01,15.0226,14.9983,15.011,2790.2348350563,0
+FID.US,D,20190422,000000,15.0401,15.0401,15.0323,15.0323,9554.9081538231,0
+FID.US,D,20190423,000000,15.0052,15.0139,14.7515,14.8574,5561.9504123579,0
+FID.US,D,20190424,000000,14.6494,14.7758,14.6377,14.7758,3585.5340708597,0
+FID.US,D,20190425,000000,14.6698,14.7796,14.6174,14.6864,67167.290181349,0
+FID.US,D,20190426,000000,14.8409,14.8409,14.6941,14.6999,4163.7464518706,0
+FID.US,D,20190429,000000,14.8565,14.8565,14.7272,14.7272,4312.929361562,0
+FID.US,D,20190430,000000,14.6815,14.8078,14.6815,14.8078,2150.2915948627,0
+FID.US,D,20190502,000000,14.7184,14.7184,14.7184,14.7184,205.76953060888,0
+FID.US,D,20190503,000000,14.7786,14.7786,14.7786,14.7786,1179.0594103889,0
+FID.US,D,20190506,000000,14.5377,14.5377,14.5279,14.5279,2588.5806950596,0
+FID.US,D,20190507,000000,14.3821,14.3821,14.3733,14.3773,5389.1040066464,0
+FID.US,D,20190508,000000,14.6212,14.6581,14.5745,14.6572,8592.9355982266,0
+FID.US,D,20190510,000000,14.453,14.6864,14.453,14.6864,5825.3354115373,0
+FID.US,D,20190513,000000,14.453,14.4667,14.3267,14.3267,1322.069234162,0
+FID.US,D,20190514,000000,14.4725,14.4725,14.4725,14.4725,642.00093549969,0
+FID.US,D,20190515,000000,14.3238,14.3928,14.3238,14.3316,2328.2822388394,0
+FID.US,D,20190517,000000,14.3316,14.3316,14.3316,14.3316,119.34632775315,0
+FID.US,D,20190520,000000,14.3316,14.3316,14.1848,14.2927,6834.6349591738,0
+FID.US,D,20190523,000000,14.2791,14.2791,14.0798,14.0798,1963.0413220087,0
+FID.US,D,20190524,000000,14.3909,14.4259,14.3763,14.388,3246.014345355,0
+FID.US,D,20190528,000000,14.3889,14.3889,14.3889,14.3889,358.03898325944,0
+FID.US,D,20190530,000000,14.2888,14.3733,14.2888,14.2888,397.13519407513,0
+FID.US,D,20190531,000000,14.2101,14.2373,14.2101,14.2373,3722.3708087146,0
+FID.US,D,20190603,000000,14.2567,14.2567,14.2567,14.2567,1510.3483546691,0
+FID.US,D,20190604,000000,14.3802,14.3802,14.2888,14.2888,790.15499753808,0
+FID.US,D,20190605,000000,14.5425,14.5425,14.3733,14.3733,5793.4411342929,0
+FID.US,D,20190606,000000,14.5464,14.5794,14.4356,14.4356,8807.9647577129,0
+FID.US,D,20190607,000000,14.6095,14.6095,14.6095,14.6095,1131.7324183488,0
+FID.US,D,20190610,000000,14.8535,14.8535,14.6348,14.6931,6963.2409158043,0
+FID.US,D,20190611,000000,14.6931,14.7194,14.6718,14.6718,2201.733977515,0
+FID.US,D,20190612,000000,14.7019,14.7106,14.6766,14.6931,4717.2664892085,0
+FID.US,D,20190613,000000,14.7019,14.7272,14.6581,14.6581,20515.222201705,0
+FID.US,D,20190614,000000,14.6864,14.6864,14.5784,14.5784,5038.2669569583,0
+FID.US,D,20190617,000000,14.6387,14.6572,14.5784,14.5784,7748.2516750772,0
+FID.US,D,20190618,000000,14.7204,14.7991,14.7116,14.7378,2069.0126302722,0
+FID.US,D,20190619,000000,14.8263,14.87,14.8146,14.8351,2292.2725709829,0
+FID.US,D,20190620,000000,14.9692,14.974,14.8817,14.9313,10844.054263088,0
+FID.US,D,20190621,000000,14.904,14.9566,14.87,14.87,22608.927175651,0
+FID.US,D,20190624,000000,14.907,14.9235,14.87,14.87,1695.5409322171,0
+FID.US,D,20190625,000000,14.9167,14.9167,14.8078,14.8078,5017.6900038974,0
+FID.US,D,20190626,000000,14.9566,14.9566,14.8438,14.8438,1643.0697019119,0
+FID.US,D,20190627,000000,14.9216,14.9497,14.9089,14.9089,3818.0536404477,0
+FID.US,D,20190628,000000,14.9819,14.9819,14.94,14.94,2026.8298764974,0
+FID.US,D,20190701,000000,15.0275,15.045,14.974,15.009,3002.1774515835,0
+FID.US,D,20190702,000000,15.0363,15.0616,14.9819,15.0323,4737.8434422694,0
+FID.US,D,20190703,000000,15.1587,15.1587,15.1413,15.1587,561.75081856223,0
+FID.US,D,20190705,000000,15.0003,15.0275,15.0003,15.0275,2013.4548570078,0
+FID.US,D,20190708,000000,14.9313,14.9663,14.904,14.9352,3919.9095580991,0
+FID.US,D,20190709,000000,14.8807,14.8905,14.8555,14.8555,5559.8927170518,0
+FID.US,D,20190710,000000,14.9663,14.974,14.9429,14.9429,3924.0249487113,0
+FID.US,D,20190711,000000,14.9916,14.9916,14.9819,14.9906,2598.8691715901,0
+FID.US,D,20190712,000000,15.0003,15.0363,15.0003,15.0275,1226.3864024289,0
+FID.US,D,20190715,000000,15.0363,15.0363,14.9819,14.9819,6714.2597837676,0
+FID.US,D,20190716,000000,14.9633,15.008,14.9362,14.9362,1996.9932945591,0
+FID.US,D,20190717,000000,14.9313,14.9536,14.8856,14.8856,3013.494775767,0
+FID.US,D,20190718,000000,14.8826,14.9819,14.8769,14.9702,10526.140338297,0
+FID.US,D,20190719,000000,14.9478,15.0052,14.9478,14.9819,169814.39167793,0
+FID.US,D,20190722,000000,14.871,14.938,14.871,14.907,4548.5354741092,0
+FID.US,D,20190723,000000,14.9439,14.974,14.9264,14.974,12808.124432749,0
+FID.US,D,20190724,000000,14.9167,14.9663,14.9167,14.9167,14135.337905176,0
+FID.US,D,20190725,000000,14.8856,14.9819,14.8428,14.9819,7549.6840780396,0
+FID.US,D,20190726,000000,14.837,14.8603,14.8126,14.8525,18461.642286228,0
+FID.US,D,20190729,000000,14.8467,14.8603,14.8419,14.8603,4678.1702783928,0
+FID.US,D,20190730,000000,14.6941,14.7456,14.6747,14.7232,11145.50662543,0
+FID.US,D,20190731,000000,14.7281,14.7903,14.6164,14.6864,5397.3347878708,0
+FID.US,D,20190801,000000,14.6445,14.7281,14.594,14.594,10627.996255948,0
+FID.US,D,20190802,000000,14.5114,14.5377,14.5114,14.5377,2268.6090749628,0
+FID.US,D,20190805,000000,14.3277,14.3277,14.1692,14.1878,7623.7611090588,0
+FID.US,D,20190806,000000,14.3229,14.3229,14.2441,14.2742,5518.73881093,0
+FID.US,D,20190807,000000,14.2402,14.2927,14.2236,14.2655,3227.4950876002,0
+FID.US,D,20190808,000000,14.3082,14.387,14.3015,14.387,6842.8657403981,0
+FID.US,D,20190809,000000,14.3355,14.4132,14.3316,14.4132,10880.063930945,0
+FID.US,D,20190812,000000,14.3102,14.3102,14.247,14.248,2848.8791512799,0
+FID.US,D,20190813,000000,14.3597,14.3695,14.3267,14.3267,2468.2055196535,0
+FID.US,D,20190814,000000,14.0895,14.0895,14.0458,14.0458,4219.304225135,0
+FID.US,D,20190815,000000,14.0302,14.0302,13.9934,14.0118,956.82831733127,0
+FID.US,D,20190816,000000,14.1449,14.1449,14.1449,14.1449,779.86652100764,0
+FID.US,D,20190819,000000,14.318,14.4044,14.318,14.4044,1492.8579445674,0
+FID.US,D,20190820,000000,14.3277,14.3432,14.3277,14.3432,3412.6876651482,0
+FID.US,D,20190821,000000,14.4657,14.4734,14.4054,14.4317,6115.4704496958,0
+FID.US,D,20190822,000000,14.4113,14.4113,14.3928,14.4054,2042.2625912931,0
+FID.US,D,20190823,000000,14.4929,14.4929,14.2752,14.2752,1841.6372989494,0
+FID.US,D,20190826,000000,14.2655,14.2946,14.2655,14.2655,1145.1074378384,0
+FID.US,D,20190827,000000,14.353,14.3597,14.3219,14.3432,7823.3575537494,0
+FID.US,D,20190828,000000,14.3102,14.3102,14.3015,14.3015,2293.3014186359,0
+FID.US,D,20190829,000000,14.4044,14.422,14.4044,14.422,2917.8119440339,0
+FID.US,D,20190903,000000,14.3782,14.3967,14.3782,14.3919,5617.5081856223,0
+FID.US,D,20190904,000000,14.5872,14.6494,14.5872,14.6348,6246.1341016324,0
+FID.US,D,20190905,000000,14.7641,14.7641,14.7116,14.7437,27888.973331074,0
+FID.US,D,20190906,000000,14.7719,14.8166,14.7719,14.8166,2848.8791512799,0
+FID.US,D,20190909,000000,14.8253,14.8253,14.8029,14.8078,6111.3550590836,0
+FID.US,D,20190910,000000,14.8545,14.9119,14.8166,14.9119,14808.204270268,0
+FID.US,D,20190911,000000,14.9993,15.0197,14.9478,15.0197,3945.6307494252,0
+FID.US,D,20190912,000000,15.1324,15.1324,15.0013,15.0013,4826.3243404312,0
+FID.US,D,20190913,000000,15.0839,15.1063,15.0732,15.0974,4027.9385616687,0
+FID.US,D,20190916,000000,15.2005,15.2005,14.9575,15.01,11219.583656449,0
+FID.US,D,20190917,000000,14.9896,15.1413,14.9507,15.1276,35071.358796977,0
+FID.US,D,20190918,000000,15.1208,15.1577,15.1053,15.1577,8306.9159506803,0
+FID.US,D,20190919,000000,15.2238,15.2374,15.1607,15.1908,15038.66614455,0
+FID.US,D,20190920,000000,15.0527,15.2374,15.0527,15.2287,18404.026817658,0
+FID.US,D,20190923,000000,15.113,15.1743,15.1053,15.1665,20407.193198136,0
+FID.US,D,20190924,000000,15.1217,15.1227,15.1043,15.1043,3355.0721965777,0
+FID.US,D,20190925,000000,15.0518,15.0713,14.9973,15.009,5001.2284414487,0
+FID.US,D,20190926,000000,15.0266,15.1217,15.0266,15.0722,3252.1874312733,0
+FID.US,D,20190927,000000,15.1743,15.1743,15.0877,15.0917,4756.3627000242,0
+FID.US,D,20190930,000000,15.1674,15.1743,15.149,15.151,12263.864024289,0
+FID.US,D,20191001,000000,15.0616,15.112,15.0401,15.0499,3288.1970991298,0
+FID.US,D,20191002,000000,14.8234,14.8234,14.7786,14.8059,2797.4367686277,0
+FID.US,D,20191003,000000,14.8185,14.8535,14.8185,14.8535,2380.7534691447,0
+FID.US,D,20191004,000000,14.9119,14.9119,14.9119,14.9119,233.54841724107,0
+FID.US,D,20191007,000000,14.972,14.9896,14.9478,14.9556,4291.3235608481,0
+FID.US,D,20191008,000000,14.7524,14.8555,14.7524,14.8146,7763.6843898729,0
+FID.US,D,20191009,000000,14.8322,14.8749,14.8322,14.8749,1048.3957584522,0
+FID.US,D,20191010,000000,14.8555,14.9556,14.8136,14.9556,7776.0305617094,0
+FID.US,D,20191011,000000,15.2112,15.2889,15.2112,15.2462,8667.0126292458,0
+FID.US,D,20191014,000000,15.184,15.184,15.184,15.184,398.16404172817,0
+FID.US,D,20191015,000000,15.3696,15.3774,15.3375,15.3774,4173.006080748,0
+FID.US,D,20191016,000000,15.3959,15.3968,15.3648,15.3968,2893.1196003608,0
+FID.US,D,20191017,000000,15.4493,15.4493,15.3696,15.4075,207689.36032946,0
+FID.US,D,20191018,000000,15.4309,15.4309,15.4036,15.4095,3296.4278803542,0
+FID.US,D,20191021,000000,15.528,15.5592,15.5076,15.5543,4159.6310612584,0
+FID.US,D,20191022,000000,15.6087,15.6087,15.6087,15.6087,655.37595498927,0
+FID.US,D,20191023,000000,15.6087,15.6156,15.5932,15.6087,3478.533914943,0
+FID.US,D,20191024,000000,15.6175,15.6175,15.5727,15.5727,3520.7166687179,0
+FID.US,D,20191025,000000,15.5806,15.6175,15.5465,15.566,12955.249647134,0
+FID.US,D,20191028,000000,15.6165,15.6544,15.5835,15.6544,4524.8719780892,0
+FID.US,D,20191029,000000,15.6408,15.6408,15.633,15.633,1835.4642130312,0
+FID.US,D,20191030,000000,15.598,15.599,15.5709,15.599,4318.0735998272,0
+FID.US,D,20191031,000000,15.6262,15.8818,15.6175,15.8818,5579.4408224597,0
+FID.US,D,20191101,000000,15.739,15.7497,15.704,15.7059,6089.7492583697,0
+FID.US,D,20191104,000000,15.7497,15.7944,15.74,15.7623,2975.4274126043,0
+FID.US,D,20191105,000000,15.7759,15.7759,15.736,15.736,2339.5995630229,0
+FID.US,D,20191106,000000,15.8905,15.8905,15.67,15.7584,4350.9967247247,0
+FID.US,D,20191107,000000,15.8245,15.8547,15.806,15.806,3789.2459061624,0
+FID.US,D,20191108,000000,15.7497,15.7526,15.7283,15.74,2916.7830963808,0
+FID.US,D,20191111,000000,15.74,15.74,15.7234,15.7331,1773.7333538485,0
+FID.US,D,20191112,000000,15.74,15.7457,15.704,15.7214,5228.6037727715,0
+FID.US,D,20191113,000000,15.6506,15.6797,15.6486,15.67,5913.8163096991,0
+FID.US,D,20191114,000000,15.6408,15.667,15.6272,15.667,1519.6079835465,0
+FID.US,D,20191115,000000,15.6874,15.7176,15.6603,15.7098,3487.7935438204,0
+FID.US,D,20191118,000000,15.7312,15.7526,15.7312,15.7497,1178.0305627358,0
+FID.US,D,20191119,000000,15.7312,15.7312,15.7214,15.7214,3592.736004431,0
+FID.US,D,20191120,000000,15.6408,15.6408,15.5727,15.599,3290.2547944359,0
+FID.US,D,20191121,000000,15.5854,15.7127,15.5718,15.5806,1706.8582564006,0
+FID.US,D,20191122,000000,15.6175,15.6262,15.566,15.5679,6458.0767181595,0
+FID.US,D,20191125,000000,15.6797,15.703,15.6797,15.703,856.00124733292,0
+FID.US,D,20191126,000000,15.6603,15.6981,15.633,15.6981,2772.7444249546,0
+FID.US,D,20191127,000000,15.7312,15.7312,15.7312,15.7312,383.76017458555,0
+FID.US,D,20191129,000000,15.6836,15.6836,15.6554,15.6554,671.83751743798,0
+FID.US,D,20191202,000000,15.6408,15.704,15.6175,15.633,4053.6597529948,0
+FID.US,D,20191203,000000,15.5806,15.6243,15.5222,15.6039,9657.7929191276,0
+FID.US,D,20191204,000000,15.6991,15.7584,15.6991,15.7263,2059.7530013948,0
+FID.US,D,20191205,000000,15.7351,15.7847,15.7224,15.7623,5772.864181232,0
+FID.US,D,20191206,000000,15.8673,15.8818,15.8507,15.8507,1233.5883360002,0
+FID.US,D,20191209,000000,15.8721,15.8731,15.8547,15.8682,11419.180101139,0
+FID.US,D,20191210,000000,15.8537,15.8905,15.8458,15.8547,15270.156866484,0
+FID.US,D,20191211,000000,15.8284,15.9605,15.8284,15.9567,19519.297673557,0
+FID.US,D,20191212,000000,15.9878,16.0471,15.9265,16.0345,14220.732260379,0
+FID.US,D,20191213,000000,16.2162,16.2453,16.1977,16.2453,6396.3458589769,0
+FID.US,D,20191216,000000,16.3766,16.4203,16.3543,16.363,18709.594570612,0
+FID.US,D,20191217,000000,16.329,16.329,16.2746,16.2746,7535.280210897,0
+FID.US,D,20191218,000000,16.2833,16.2881,16.2746,16.2881,7537.3379062031,0
+FID.US,D,20191219,000000,16.2113,16.3096,16.2113,16.3096,17444.111957367,0
+FID.US,D,20191220,000000,16.3134,16.3134,16.294,16.3076,8713.3107736328,0
+FID.US,D,20191223,000000,16.328,16.3454,16.3144,16.3144,1838.5507559903,0
+FID.US,D,20191224,000000,16.3114,16.329,16.3114,16.3114,824.10697008855,0
+FID.US,D,20191226,000000,16.399,16.4174,16.3834,16.3834,1290.1749569176,0
+FID.US,D,20191227,000000,16.5525,16.5525,16.4611,16.4698,11561.16107726,0
+FID.US,D,20191230,000000,16.466,16.4981,16.396,16.396,4671.9971924745,0
+FID.US,D,20191231,000000,16.3824,16.4534,16.3824,16.4534,4069.0924677905,0
+FID.US,D,20200102,000000,16.4708,16.4708,16.3999,16.4407,5789.3257436807,0
+FID.US,D,20200103,000000,16.3328,16.3668,16.3007,16.3007,3526.8897546361,0
+FID.US,D,20200106,000000,16.2376,16.3387,16.2376,16.3193,1802.5410881337,0
+FID.US,D,20200107,000000,16.2833,16.3193,16.2647,16.293,6452.9324798943,0
+FID.US,D,20200108,000000,16.2969,16.3824,16.2959,16.3241,4606.1509426797,0
+FID.US,D,20200109,000000,16.3387,16.3533,16.2852,16.3406,12071.46951317,0
+FID.US,D,20200110,000000,16.3533,16.3533,16.2629,16.2629,6745.1252133589,0
+FID.US,D,20200113,000000,16.3309,16.3999,16.3309,16.3776,15333.945420974,0
+FID.US,D,20200114,000000,16.3999,16.4456,16.399,16.3999,9027.1093078114,0
+FID.US,D,20200115,000000,16.4611,16.4796,16.4475,16.4514,7710.1843119146,0
+FID.US,D,20200116,000000,16.5788,16.5788,16.4611,16.4611,5091.7670349166,0
+FID.US,D,20200117,000000,16.4884,16.5224,16.4796,16.5224,7722.5304837511,0
+FID.US,D,20200121,000000,16.5165,16.6399,16.4981,16.5389,46184.971145162,0
+FID.US,D,20200122,000000,16.5972,16.5972,16.4981,16.5078,9631.0428801484,0
+FID.US,D,20200123,000000,16.4884,16.536,16.3824,16.4932,8404.6564777195,0
+FID.US,D,20200124,000000,16.5078,16.5078,16.4358,16.4407,5703.931388478,0
+FID.US,D,20200127,000000,16.255,16.255,16.1939,16.1939,12230.940899392,0
+FID.US,D,20200128,000000,16.2746,16.3193,16.2299,16.292,13101.346013867,0
+FID.US,D,20200129,000000,16.3007,16.3454,16.2881,16.2881,3554.6686412683,0
+FID.US,D,20200130,000000,16.255,16.3338,16.255,16.3338,1789.1660686442,0
+FID.US,D,20200131,000000,16.2113,16.2113,16.1306,16.1306,4674.0548877806,0
+FID.US,D,20200203,000000,16.0685,16.1482,16.0685,16.1083,7111.3949778427,0
+FID.US,D,20200204,000000,16.2299,16.2299,16.1346,16.1569,14332.876654562,0
+FID.US,D,20200205,000000,16.2647,16.2746,16.2279,16.2405,5904.5566808217,0
+FID.US,D,20200206,000000,16.3007,16.3193,16.2784,16.2881,10130.033991875,0
+FID.US,D,20200207,000000,16.2376,16.2376,16.1842,16.1842,10572.438482684,0
+FID.US,D,20200210,000000,16.1569,16.2833,16.1482,16.2833,6924.1447049887,0
+FID.US,D,20200211,000000,16.4261,16.4261,16.3193,16.3533,17707.496956547,0
+FID.US,D,20200212,000000,16.3844,16.4261,16.3727,16.4261,4263.5446742159,0
+FID.US,D,20200213,000000,16.3814,16.3999,16.3494,16.3494,10400.620924625,0
+FID.US,D,20200214,000000,16.3795,16.4261,16.361,16.4261,6873.7311699895,0
+FID.US,D,20200218,000000,16.3533,16.3533,16.3241,16.3241,4306.7562756438,0
+FID.US,D,20200219,000000,16.3328,16.3911,16.329,16.3533,6083.5761724514,0
+FID.US,D,20200220,000000,16.221,16.3007,16.221,16.2716,3229.5527829063,0
+FID.US,D,20200221,000000,16.292,16.292,16.255,16.2647,2865.3407137286,0
+FID.US,D,20200224,000000,15.8177,15.8274,15.7457,15.8274,3246.014345355,0
+FID.US,D,20200225,000000,15.6739,15.6739,15.4814,15.4814,5208.0268197106,0
+FID.US,D,20200226,000000,15.6204,15.7205,15.4775,15.4775,7990.0308735426,0
+FID.US,D,20200227,000000,15.2277,15.253,15.0032,15.0032,19773.42304386,0
+FID.US,D,20200228,000000,14.4725,14.8243,14.4725,14.8243,27188.32807935,0
+FID.US,D,20200302,000000,14.7612,14.941,14.6445,14.9119,14611.694368536,0
+FID.US,D,20200303,000000,15.0392,15.1753,14.8146,14.8856,39572.567279046,0
+FID.US,D,20200304,000000,15.1373,15.2316,15.0226,15.218,14208.386088543,0
+FID.US,D,20200305,000000,14.9497,14.9536,14.7962,14.8341,8415.973801903,0
+FID.US,D,20200306,000000,14.5804,14.733,14.5094,14.6222,19869.105875593,0
+FID.US,D,20200309,000000,13.658,14.0438,13.4442,13.4442,16101.465770144,0
+FID.US,D,20200310,000000,13.4626,13.76,13.1672,13.76,11594.084202157,0
+FID.US,D,20200311,000000,13.2741,13.2741,13.0865,13.1059,5831.5084974555,0
+FID.US,D,20200312,000000,12.064,12.064,11.4662,11.51,26353.932632732,0
+FID.US,D,20200313,000000,12.0902,12.1534,11.5547,12.1534,11685.651643278,0
+FID.US,D,20200316,000000,10.9181,11.2583,10.8821,10.8869,22301.30172739,0
+FID.US,D,20200317,000000,10.8111,11.0085,10.7051,10.9501,28242.896923721,0
+FID.US,D,20200318,000000,10.1754,10.5156,10.0229,10.0714,76333.293922321,0
+FID.US,D,20200319,000000,10.1298,10.5594,10.1298,10.3339,27841.646339034,0
+FID.US,D,20200320,000000,10.6576,10.7751,10.3825,10.3825,14635.357864557,0
+FID.US,D,20200323,000000,10.226,10.226,9.95873,9.95873,29093.753932789,0
+FID.US,D,20200324,000000,10.5069,10.7577,10.4982,10.748,16591.197252993,0
+FID.US,D,20200325,000000,11.195,11.5722,10.9638,11.3748,39198.066733337,0
+FID.US,D,20200326,000000,11.4662,11.7986,11.4662,11.7986,33562.039289961,0
+FID.US,D,20200327,000000,11.303,11.5644,11.2485,11.3943,22582.177136671,0
+FID.US,D,20200330,000000,11.51,11.51,11.2854,11.475,26005.153278349,0
+FID.US,D,20200331,000000,11.303,11.7063,11.303,11.5235,30751.227501843,0
+FID.US,D,20200401,000000,11.3117,11.3117,11.1125,11.1125,131885.92294845,0
+FID.US,D,20200402,000000,11.407,11.4108,11.3204,11.3389,3404.4568839238,0
+FID.US,D,20200403,000000,11.3486,11.3486,11.0589,11.1036,9372.8021192343,0
+FID.US,D,20200406,000000,11.5012,11.6829,11.5012,11.6829,8269.8774351707,0
+FID.US,D,20200407,000000,11.8511,12.0387,11.7792,11.7792,24492.747228374,0
+FID.US,D,20200408,000000,11.7248,11.9056,11.716,11.8744,49169.658186644,0
+FID.US,D,20200409,000000,12.2215,12.3478,12.1408,12.2399,128993.83219574,0
+FID.US,D,20200413,000000,12.373,12.373,12.031,12.1651,84623.748310553,0
+FID.US,D,20200414,000000,12.2545,12.2555,12.1942,12.2166,15658.032431682,0
+FID.US,D,20200415,000000,11.8326,11.8326,11.717,11.7539,18441.065333168,0
+FID.US,D,20200416,000000,11.7238,11.7617,11.6732,11.7442,37589.977851629,0
+FID.US,D,20200417,000000,11.959,12.1223,11.959,12.1125,28702.791824632,0
+FID.US,D,20200420,000000,11.9774,11.996,11.8511,11.8977,12596.181816222,0
+FID.US,D,20200421,000000,11.6266,11.6908,11.6178,11.6461,26380.682671711,0
+FID.US,D,20200422,000000,11.7442,11.8511,11.7442,11.8162,21801.28176801,0
+FID.US,D,20200423,000000,11.8511,12.0231,11.7695,11.8162,23048.2451235,0
+FID.US,D,20200424,000000,11.7986,11.8783,11.7938,11.8326,28235.69499015,0
+FID.US,D,20200427,000000,11.9794,12.0767,11.9677,12.0767,6830.5195685616,0
+FID.US,D,20200428,000000,12.3012,12.3012,12.2127,12.2215,15591.157334235,0
+FID.US,D,20200429,000000,12.4761,12.581,12.4742,12.5539,7289.3856218194,0
+FID.US,D,20200430,000000,12.4197,12.4557,12.3478,12.3478,2195.5608915967,0
+FID.US,D,20200501,000000,12.1028,12.1028,11.9804,11.9823,4487.8334625796,0
+FID.US,D,20200504,000000,11.9406,11.9774,11.8511,11.9774,5989.9510360244,0
+FID.US,D,20200505,000000,12.134,12.134,12.0678,12.0678,1683.1947603806,0
+FID.US,D,20200506,000000,12.0581,12.0678,11.9153,11.9153,6802.7406819294,0
+FID.US,D,20200507,000000,11.9677,12.0678,11.959,11.996,20075.904253855,0
+FID.US,D,20200508,000000,12.1748,12.2127,12.1748,12.1845,1515.4925929344,0
+FID.US,D,20200511,000000,12.1311,12.1845,12.1271,12.1651,6040.3645710235,0
+FID.US,D,20200512,000000,12.1845,12.1845,12.0183,12.0183,8127.8964590506,0
+FID.US,D,20200513,000000,11.959,11.9774,11.7626,11.8132,3884.9287378956,0
+FID.US,D,20200514,000000,11.6995,11.7063,11.5012,11.7063,4735.7857469633,0
+FID.US,D,20200515,000000,11.5731,11.7539,11.5731,11.7063,3043.3313577053,0
+FID.US,D,20200518,000000,12.0144,12.1738,12.0144,12.1651,11182.545140939,0
+FID.US,D,20200519,000000,12.0348,12.0921,12.0124,12.0124,3322.1490716803,0
+FID.US,D,20200520,000000,12.1845,12.1845,12.0767,12.1223,4104.073287994,0
+FID.US,D,20200521,000000,12.031,12.031,11.9406,11.9677,5907.6432237808,0
+FID.US,D,20200522,000000,11.7695,11.8307,11.7695,11.8307,295294.70913853,0
+FID.US,D,20200526,000000,12.1845,12.3818,12.1845,12.3478,8386.1372199647,0
+FID.US,D,20200527,000000,12.4469,12.4897,12.373,12.4897,6554.7883975457,0
+FID.US,D,20200528,000000,12.5539,12.6083,12.4994,12.5013,7664.9150151806,0
+FID.US,D,20200529,000000,12.4197,12.4732,12.3439,12.4732,3052.5909865827,0
+FID.US,D,20200601,000000,12.5363,12.7551,12.5363,12.7551,7174.1546846784,0
+FID.US,D,20200602,000000,12.9776,12.9952,12.9222,12.9952,327.17355366811,0
+FID.US,D,20200603,000000,13.0846,13.4004,13.0846,13.4004,3208.9758298454,0
+FID.US,D,20200604,000000,13.31,13.31,13.2566,13.2808,5558.8638693988,0
+FID.US,D,20200605,000000,13.588,13.6386,13.5414,13.5802,15088.050831896,0
+FID.US,D,20200608,000000,13.6726,13.8144,13.6726,13.8144,4546.4777788031,0
+FID.US,D,20200609,000000,13.6006,13.6872,13.588,13.6551,7356.2607192673,0
+FID.US,D,20200610,000000,13.4995,13.5336,13.4714,13.5025,4941.5552775721,0
+FID.US,D,20200611,000000,13.0009,13.0009,12.6958,12.7025,22064.666767189,0
+FID.US,D,20200612,000000,13.0583,13.0583,12.8056,12.9358,3121.5237793366,0
+FID.US,D,20200615,000000,12.8415,12.9854,12.8318,12.895,7927.2711667069,0
+FID.US,D,20200616,000000,13.1312,13.1924,12.9222,13.0049,106592.73224601,0
+FID.US,D,20200617,000000,13.0116,13.067,12.9592,12.9854,3617.428348104,0
+FID.US,D,20200618,000000,12.9854,13.0302,12.9689,13.0302,5197.7383431802,0
+FID.US,D,20200619,000000,13.1564,13.1564,12.8707,12.8862,2616.3595816918,0
+FID.US,D,20200622,000000,12.9961,12.9961,12.9495,12.9738,2380.7534691447,0
+FID.US,D,20200623,000000,13.0292,13.0292,13,13,1346.7615778351,0
+FID.US,D,20200624,000000,12.9135,12.9135,12.6443,12.7249,15650.830498111,0
+FID.US,D,20200625,000000,12.8338,12.8338,12.6627,12.7813,6493.0575383631,0
+FID.US,D,20200626,000000,12.8065,12.8065,12.6238,12.6433,737.68376723282,0
+FID.US,D,20200629,000000,12.7152,12.7152,12.5888,12.6763,2273.7533132281,0
+FID.US,D,20200630,000000,12.7055,12.7764,12.6714,12.7764,2070.0414779253,0
+FID.US,D,20200701,000000,12.7978,12.8231,12.7978,12.8231,2003.1663804774,0
+FID.US,D,20200702,000000,13.0456,13.1069,13.034,13.034,2553.5998748561,0
+FID.US,D,20200706,000000,13.1837,13.2274,13.1837,13.2274,311.74083887245,0
+FID.US,D,20200707,000000,12.9952,13.0136,12.9115,12.9115,616.27974417358,0
+FID.US,D,20200708,000000,12.9446,13.0359,12.9261,12.9922,2562.8595037335,0
+FID.US,D,20200709,000000,13,13,12.7473,12.7881,2760.3982531181,0
+FID.US,D,20200710,000000,12.8484,12.8843,12.8435,12.8843,1782.9929827259,0
+FID.US,D,20200713,000000,13,13.0729,12.9358,12.9358,3944.6019017721,0
+FID.US,D,20200714,000000,13.1186,13.1234,13.1099,13.1234,880.69359100599,0
+FID.US,D,20200715,000000,13.2468,13.2468,13.136,13.1788,5437.4598463395,0
+FID.US,D,20200716,000000,13.2547,13.2547,13.1924,13.2012,351.86589734118,0
+FID.US,D,20200717,000000,13.2177,13.2323,13.2012,13.2323,538.08732254221,0
+FID.US,D,20200720,000000,13.1643,13.1924,13.1643,13.174,1535.0406983422,0
+FID.US,D,20200721,000000,13.2925,13.2925,13.2566,13.2566,721.22220478411,0
+FID.US,D,20200722,000000,13.2352,13.2925,13.2352,13.2828,1931.1470447643,0
+FID.US,D,20200723,000000,13.1448,13.1837,13.0359,13.0359,6007.4414461261,0
+FID.US,D,20200724,000000,13.0553,13.1001,13.0553,13.0816,5972.4606259226,0
+FID.US,D,20200727,000000,13.0991,13.1186,13.0991,13.1186,650.23171672405,0
+FID.US,D,20200728,000000,12.9952,12.9952,12.9952,12.9952,440.34679550299,0
+FID.US,D,20200729,000000,13.0816,13.105,13.0729,13.105,1828.2622794599,0
+FID.US,D,20200730,000000,13.0175,13.0593,13.0175,13.0593,1287.0884139585,0
+FID.US,D,20200731,000000,12.7434,12.7706,12.7434,12.7521,502.07765468566,0
+FID.US,D,20200803,000000,12.8532,12.9446,12.8532,12.9446,9940.7260237148,0
+FID.US,D,20200804,000000,13.0359,13.1448,13.0359,13.1099,2069.0126302722,0
+FID.US,D,20200805,000000,13.2468,13.346,13.2468,13.2527,1733.6082953798,0
+FID.US,D,20200806,000000,12.9446,13.2468,12.9446,13.1837,18273.363165721,0
+FID.US,D,20200807,000000,13.2226,13.2614,13.2138,13.2614,875.54935274076,0
+FID.US,D,20200810,000000,13.3839,13.4062,13.3839,13.4062,608.04896294923,0
+FID.US,D,20200811,000000,13.6443,13.6443,13.5375,13.5375,355.98128795335,0
+FID.US,D,20200812,000000,13.831,13.9039,13.831,13.8543,3451.7838759639,0
+FID.US,D,20200813,000000,13.7396,13.7707,13.7396,13.7707,1354.9923590594,0
+FID.US,D,20200814,000000,13.6793,13.7134,13.6609,13.6609,3171.9373143358,0
+FID.US,D,20200817,000000,13.7212,13.7212,13.7212,13.7212,321.00046774985,0
+FID.US,D,20200818,000000,13.6745,13.7134,13.6542,13.7134,2416.7631370012,0
+FID.US,D,20200819,000000,13.7484,13.7484,13.6745,13.6745,2518.6190546526,0
+FID.US,D,20200820,000000,13.5608,13.6327,13.5608,13.589,3381.8222355569,0
+FID.US,D,20200821,000000,13.4938,13.5569,13.4938,13.5569,931.10712600516,0
+FID.US,D,20200824,000000,13.6483,13.694,13.6395,13.6658,830.28005600681,0
+FID.US,D,20200825,000000,13.6745,13.7533,13.6745,13.7533,391.99095580991,0
+FID.US,D,20200826,000000,13.7396,13.7396,13.7212,13.7309,2718.2154993432,0
+FID.US,D,20200827,000000,13.6745,13.7212,13.6483,13.6793,5999.2106649018,0
+FID.US,D,20200828,000000,13.7581,13.7863,13.7387,13.7387,5820.191173272,0
+FID.US,D,20200831,000000,13.6736,13.6891,13.5851,13.5851,4558.8239506396,0
+FID.US,D,20200901,000000,13.5035,13.5433,13.4938,13.4938,1078.2323403905,0
+FID.US,D,20200902,000000,13.5802,13.657,13.5802,13.657,357.0101356064,0
+FID.US,D,20200903,000000,13.4841,13.4841,13.3946,13.3946,578.21238101094,0
+FID.US,D,20200904,000000,13.4752,13.4792,13.3013,13.4792,549.4046467257,0
+FID.US,D,20200908,000000,13.3207,13.3771,13.3207,13.3295,5593.8446896023,0
+FID.US,D,20200909,000000,13.4841,13.657,13.4841,13.6337,9978.7933868774,0
+FID.US,D,20200910,000000,13.5288,13.6113,13.4938,13.5045,384815.77227757,0
+FID.US,D,20200911,000000,13.5288,13.5725,13.5288,13.5715,1001.0687664122,0
+FID.US,D,20200914,000000,13.6745,13.6745,13.5656,13.5656,6953.9812869269,0
+FID.US,D,20200915,000000,13.6648,13.694,13.6298,13.6502,34258.569151072,0
+FID.US,D,20200916,000000,13.7387,13.7387,13.657,13.657,4497.093091457,0
+FID.US,D,20200917,000000,13.659,13.6648,13.5569,13.5939,30497.102131541,0
+FID.US,D,20200918,000000,13.4578,13.4645,13.4131,13.4335,8078.5117717044,0
+FID.US,D,20200921,000000,13.2925,13.2925,13.0262,13.0729,8719.4838595511,0
+FID.US,D,20200922,000000,13.0078,13.2138,13.0078,13.1924,18668.440664491,0
+FID.US,D,20200923,000000,13.0563,13.0903,12.9455,12.9465,1887.9354433364,0
+FID.US,D,20200924,000000,12.9193,13.032,12.8717,12.9164,3158.5622948462,0
+FID.US,D,20200925,000000,12.8882,13.0369,12.8619,12.9952,6123.7012309201,0
+FID.US,D,20200928,000000,13.1467,13.1759,13.1147,13.1302,5102.0555114471,0
+FID.US,D,20200929,000000,13.1467,13.1467,13.0632,13.1059,8203.0023377228,0
+FID.US,D,20200930,000000,13.1662,13.1759,13.0563,13.0563,3283.0528608646,0
+FID.US,D,20201001,000000,13.1302,13.1944,13.1205,13.1253,4706.978012678,0
+FID.US,D,20201002,000000,13.101,13.1516,13.101,13.1516,1795.3391545624,0
+FID.US,D,20201005,000000,13.2954,13.3324,13.277,13.314,4264.5735218689,0
+FID.US,D,20201006,000000,13.3508,13.3508,13.2226,13.2226,5280.0461554237,0
+FID.US,D,20201007,000000,13.2994,13.3158,13.2857,13.2906,2145.1473565975,0
+FID.US,D,20201008,000000,13.3937,13.4024,13.3937,13.4024,928.02058304603,0
+FID.US,D,20201009,000000,13.3791,13.4655,13.3791,13.4247,2748.0520812815,0
+FID.US,D,20201012,000000,13.4529,13.4986,13.4529,13.4607,2116.3396223123,0
+FID.US,D,20201013,000000,13.3694,13.3888,13.3508,13.3888,1787.1083733381,0
+FID.US,D,20201014,000000,13.4053,13.4529,13.3897,13.4247,7531.1648202848,0
+FID.US,D,20201015,000000,13.2498,13.3411,13.2498,13.3188,639.9432401936,0
+FID.US,D,20201016,000000,13.2857,13.3597,13.2857,13.2954,839.53968488421,0
+FID.US,D,20201019,000000,13.3742,13.3742,13.2547,13.2683,1691.425541605,0
+FID.US,D,20201020,000000,13.3411,13.3508,13.2897,13.2954,3074.1967872966,0
+FID.US,D,20201021,000000,13.3353,13.3791,13.2867,13.3237,5038.2669569583,0
+FID.US,D,20201022,000000,13.3237,13.3888,13.314,13.3888,5875.7489465364,0
+FID.US,D,20201023,000000,13.4062,13.4617,13.4062,13.4617,2704.8404798537,0
+FID.US,D,20201026,000000,13.3188,13.3237,13.2731,13.2731,3937.3999682008,0
+FID.US,D,20201027,000000,13.205,13.24,13.2031,13.2031,3497.0531726978,0
+FID.US,D,20201028,000000,13.0466,13.0466,12.7774,12.7774,2964.1100884208,0
+FID.US,D,20201029,000000,12.723,12.8377,12.723,12.8328,1424.9539994665,0
+FID.US,D,20201030,000000,12.7687,12.7687,12.7317,12.7434,2525.8209882239,0
+FID.US,D,20201102,000000,12.8522,12.8619,12.8522,12.8571,579.24122866398,0
+FID.US,D,20201103,000000,13.0913,13.1856,13.0826,13.1564,6193.6628713271,0
+FID.US,D,20201104,000000,13.2303,13.314,13.2303,13.3042,4692.5741455354,0
+FID.US,D,20201105,000000,13.4529,13.5423,13.4384,13.5248,11010.727582881,0
+FID.US,D,20201106,000000,13.5132,13.5132,13.415,13.4354,10308.024635851,0
+FID.US,D,20201109,000000,14.005,14.005,13.899,13.899,1489.7714016083,0
+FID.US,D,20201110,000000,13.9953,14.3112,13.9953,14.3112,38503.594567533,0
+FID.US,D,20201111,000000,14.3015,14.3374,14.2723,14.2917,20089.279273344,0
+FID.US,D,20201112,000000,14.1479,14.1722,14.0244,14.0244,6746.154061012,0
+FID.US,D,20201113,000000,14.1722,14.2082,14.143,14.1848,3058.7640725009,0
+FID.US,D,20201117,000000,14.4939,14.5503,14.4939,14.5173,12470.662402551,0
+FID.US,D,20201118,000000,14.558,14.6144,14.5104,14.5104,9891.3413363686,0
+FID.US,D,20201119,000000,14.5114,14.5687,14.4754,14.5638,14077.722436606,0
+FID.US,D,20201120,000000,14.5736,14.5736,14.5308,14.5687,11816.315295215,0
+FID.US,D,20201123,000000,14.698,14.698,14.5853,14.6688,3084.485263827,0
+FID.US,D,20201124,000000,14.872,14.9566,14.872,14.9556,6737.9232797876,0
+FID.US,D,20201125,000000,14.8729,15.0673,14.8729,15.0673,7710.1843119146,0
+FID.US,D,20201127,000000,15.0576,15.0673,15.0382,15.0382,2826.2445029129,0
+FID.US,D,20201130,000000,15.077,15.077,14.7437,14.7534,9292.5520022968,0
+FID.US,D,20201201,000000,14.975,14.9925,14.9332,14.974,3255.2739742324,0
+FID.US,D,20201202,000000,14.975,15.0217,14.9566,15.0119,16187.888973,0
+FID.US,D,20201203,000000,14.9925,15.1033,14.9925,15.0256,12486.095117346,0
+FID.US,D,20201204,000000,15.1597,15.2044,15.077,15.2044,5874.7200988834,0
+FID.US,D,20201207,000000,15.1597,15.1597,15.081,15.112,7323.3375943699,0
+FID.US,D,20201208,000000,15.077,15.1597,15.077,15.1217,31465.247773056,0
+FID.US,D,20201209,000000,15.2141,15.2238,15.0858,15.1072,2929.1292682173,0
+FID.US,D,20201210,000000,15.2141,15.2141,15.0956,15.2044,13150.730701213,0
+FID.US,D,20201211,000000,15.0956,15.2238,15.0956,15.15,12055.007950721,0
+FID.US,D,20201214,000000,15.2238,15.322,15.2161,15.2161,4170.9483854419,0
+FID.US,D,20201215,000000,15.2325,15.3609,15.2325,15.3472,8399.5122394543,0
+FID.US,D,20201216,000000,15.3045,15.3609,15.2928,15.3521,26343.644156202,0
+FID.US,D,20201217,000000,15.3881,15.4065,15.2889,15.3015,39382.230463233,0
+FID.US,D,20201218,000000,15.3891,15.3891,15.2238,15.2238,13131.182595805,0
+FID.US,D,20201221,000000,14.9925,14.9925,14.7894,14.975,5106.1709020592,0
+FID.US,D,20201222,000000,14.9283,14.975,14.9119,14.938,8234.8966149672,0
+FID.US,D,20201223,000000,15.0673,15.1315,15.0673,15.077,5633.969748071,0
+FID.US,D,20201224,000000,15.1519,15.1519,15.0917,15.1227,1773.7333538485,0
+FID.US,D,20201228,000000,15.2987,15.3268,15.217,15.217,3339.639481782,0
+FID.US,D,20201229,000000,15.3561,15.3561,15.1878,15.217,7998.261654767,0
+FID.US,D,20201230,000000,15.3211,15.3365,15.2442,15.2724,6844.9234357042,0
+FID.US,D,20201231,000000,15.3084,15.3084,15.1878,15.2161,3154.4469042341,0
+FID.US,D,20210104,000000,15.3939,15.3939,15.1771,15.1917,3517.6301257587,0
+FID.US,D,20210105,000000,15.2948,15.4464,15.2831,15.4221,9051.8016514844,0
+FID.US,D,20210106,000000,15.5523,15.6991,15.5523,15.6457,17509.958207162,0
+FID.US,D,20210107,000000,15.6554,15.701,15.6184,15.6748,11184.602836246,0
+FID.US,D,20210108,000000,15.7778,15.7778,15.703,15.7633,5835.6238880677,0
+FID.US,D,20210111,000000,15.5339,15.5757,15.5242,15.5757,2509.3594257752,0
+FID.US,D,20210112,000000,15.6272,15.6933,15.5709,15.6933,3601.9956333084,0
+FID.US,D,20210113,000000,15.7205,15.7584,15.703,15.7303,13972.779975996,0
+FID.US,D,20210114,000000,15.7963,15.8721,15.7866,15.843,20584.154994459,0
+FID.US,D,20210115,000000,15.7497,15.7497,15.6223,15.7069,1263.4249179385,0
+FID.US,D,20210119,000000,15.7205,15.7681,15.7205,15.74,5879.8643371486,0
+FID.US,D,20210120,000000,15.9275,15.9275,15.7944,15.8517,3587.5917661657,0
+FID.US,D,20210121,000000,15.8614,15.9275,15.7497,15.8333,50495.842811418,0
+FID.US,D,20210122,000000,15.6729,15.7117,15.67,15.6962,13184.682673764,0
+FID.US,D,20210125,000000,15.6457,15.74,15.4775,15.6534,14139.453295789,0
+FID.US,D,20210126,000000,15.7963,15.7963,15.6856,15.7778,5497.1330102161,0
+FID.US,D,20210127,000000,15.6554,15.6554,15.5096,15.5096,4250.1696547263,0
+FID.US,D,20210128,000000,15.6253,15.7196,15.6,15.6709,9342.965537296,0
+FID.US,D,20210129,000000,15.5339,15.5339,15.2345,15.3268,37961.391854378,0
+FID.US,D,20210201,000000,15.4591,15.4872,15.3939,15.4396,17429.708090225,0
+FID.US,D,20210202,000000,15.5339,15.6933,15.5339,15.6049,5865.460470006,0
+FID.US,D,20210203,000000,15.5339,15.6097,15.4872,15.566,24666.622481739,0
+FID.US,D,20210204,000000,15.5912,15.6457,15.5912,15.6437,2027.8587241505,0
+FID.US,D,20210205,000000,15.67,15.7681,15.6622,15.7409,65201.162316381,0
+FID.US,D,20210208,000000,15.7205,15.7963,15.7205,15.773,30744.025568272,0
+FID.US,D,20210209,000000,15.7681,15.7963,15.7681,15.7963,1247.9922031428,0
+FID.US,D,20210210,000000,15.7876,15.8274,15.7536,15.7788,11736.065178277,0
+FID.US,D,20210211,000000,15.8614,15.8897,15.806,15.8527,35172.185866975,0
+FID.US,D,20210212,000000,15.7681,15.9091,15.7681,15.8527,5722.4506462328,0
+FID.US,D,20210216,000000,16.0383,16.0383,15.946,15.9926,18716.796504183,0
+FID.US,D,20210217,000000,15.946,15.946,15.8527,15.9275,7213.2508954941,0
+FID.US,D,20210218,000000,15.8109,15.9188,15.8109,15.9091,4977.5649454287,0
+FID.US,D,20210219,000000,15.9548,16.0024,15.9091,15.9548,21962.810849538,0
+FID.US,D,20210222,000000,15.9548,16.0578,15.9548,15.9926,22641.850300548,0
+FID.US,D,20210223,000000,16.259,16.259,16.0529,16.1093,7890.2326511973,0
+FID.US,D,20210224,000000,16.0111,16.2356,16.0111,16.1793,8614.5413989406,0
+FID.US,D,20210225,000000,16.2444,16.2444,16.0383,16.0383,4339.6794005412,0
+FID.US,D,20210226,000000,16.0111,16.0111,15.8157,15.8527,4265.602369522,0
+FID.US,D,20210301,000000,15.9275,15.9548,15.9091,15.9411,2096.7915169044,0
+FID.US,D,20210302,000000,15.8848,15.9538,15.8848,15.9275,6573.3076553005,0
+FID.US,D,20210303,000000,15.9362,15.9926,15.8905,15.9275,27552.540148528,0
+FID.US,D,20210304,000000,15.8994,16.0169,15.7963,15.8235,5321.2000615455,0
+FID.US,D,20210305,000000,16.1045,16.1045,15.7963,16.0578,33664.924055265,0
+FID.US,D,20210308,000000,16.0947,16.1696,16.0821,16.119,6009.4991414322,0
+FID.US,D,20210309,000000,16.2036,16.2172,16.1142,16.1637,30711.102443375,0
+FID.US,D,20210310,000000,16.3474,16.3474,16.2006,16.2764,13870.924058344,0
+FID.US,D,20210311,000000,16.3017,16.3202,16.2269,16.2541,20485.385619767,0
+FID.US,D,20210312,000000,16.2639,16.3299,16.2639,16.3114,5276.9596124646,0
+FID.US,D,20210315,000000,16.4233,16.5175,16.3883,16.4787,8253.415872722,0
+FID.US,D,20210316,000000,16.4514,16.5826,16.4514,16.5584,5650.4313105197,0
+FID.US,D,20210317,000000,16.5632,16.6856,16.4981,16.6856,21492.627472097,0
+FID.US,D,20210318,000000,16.6682,16.6682,16.5729,16.5729,3505.2839539222,0
+FID.US,D,20210319,000000,16.5622,16.7236,16.5622,16.6575,9309.0135647455,0
+FID.US,D,20210322,000000,16.6536,16.7041,16.6497,16.6565,9583.7158881084,0
+FID.US,D,20210323,000000,16.6195,16.6195,16.4864,16.4864,3090.6583497453,0
+FID.US,D,20210324,000000,16.3766,16.5175,16.3766,16.3814,14737.213782208,0
+FID.US,D,20210325,000000,16.4223,16.4417,16.3668,16.433,1907.4835487443,0
+FID.US,D,20210326,000000,16.5175,16.6089,16.4611,16.6089,8561.0413209823,0
+FID.US,D,20210329,000000,16.6195,16.6195,16.5554,16.6157,10262.755339118,0
+FID.US,D,20210330,000000,16.5272,16.6759,16.5272,16.6391,11592.026506851,0
+FID.US,D,20210331,000000,16.5447,16.5632,16.5127,16.5244,20385.587397421,0
+FID.US,D,20210401,000000,16.4981,16.537,16.465,16.5078,9048.7151085253,0
+FID.US,D,20210405,000000,16.6488,16.7041,16.6488,16.7041,9671.1679386171,0
+FID.US,D,20210406,000000,16.6759,16.6944,16.6419,16.6623,7851.1364403816,0
+FID.US,D,20210407,000000,16.6391,16.7139,16.6391,16.6846,23141.870259927,0
+FID.US,D,20210408,000000,16.7139,16.7148,16.7129,16.7148,2902.3792292382,0
+FID.US,D,20210409,000000,16.7236,16.7566,16.6954,16.7566,17542.88133206,0
+FID.US,D,20210412,000000,16.7692,16.7692,16.6759,16.7285,9605.3216888223,0
+FID.US,D,20210413,000000,16.6672,16.7692,16.6672,16.7566,4263.5446742159,0
+FID.US,D,20210414,000000,16.9112,16.9112,16.8217,16.845,18050.103225011,0
+FID.US,D,20210415,000000,16.9947,17.0035,16.8645,17.0035,22233.397782289,0
+FID.US,D,20210416,000000,17.0035,17.0035,16.9112,16.9481,11045.708403084,0
+FID.US,D,20210419,000000,16.9481,16.9481,16.8723,16.8723,22930.956491053,0
+FID.US,D,20210420,000000,16.7576,16.7692,16.7236,16.7236,4344.8236388064,0
+FID.US,D,20210421,000000,16.7692,16.9296,16.7615,16.8596,8414.94495425,0
+FID.US,D,20210422,000000,16.8169,16.882,16.7527,16.8266,14063.318569463,0
+FID.US,D,20210423,000000,16.8869,16.9433,16.879,16.9433,3060.821767807,0
+FID.US,D,20210426,000000,16.9014,16.9811,16.9014,16.9578,5795.498829599,0
+FID.US,D,20210427,000000,16.8966,16.9821,16.8655,16.9627,2991.888975053,0
+FID.US,D,20210428,000000,16.9676,17.0521,16.9676,17.0054,24964.988301122,0
+FID.US,D,20210429,000000,16.9947,17.1434,16.9947,17.0784,23070.879771867,0
+FID.US,D,20210430,000000,17.0696,17.0696,16.9384,16.9578,4868.507094206,0
+FID.US,D,20210503,000000,17.0424,17.7247,16.9967,17.2095,8275.0216734359,0
+FID.US,D,20210504,000000,17.1162,17.1162,16.8879,16.915,47858.906276665,0
+FID.US,D,20210505,000000,16.9578,17.1162,16.9578,17.0424,5746.1141422528,0
+FID.US,D,20210506,000000,17.126,17.2659,17.0696,17.2659,6182.3455471437,0
+FID.US,D,20210507,000000,17.3689,17.4623,17.3311,17.4399,5250.2095734855,0
+FID.US,D,20210510,000000,17.5663,17.6032,17.472,17.5468,6806.8560725416,0
+FID.US,D,20210511,000000,17.3786,17.472,17.2756,17.3602,12214.479336942,0
+FID.US,D,20210512,000000,17.3786,17.3786,17.126,17.1581,9585.7735834145,0
+FID.US,D,20210513,000000,17.0784,17.2475,17.0784,17.2329,18872.152499793,0
+FID.US,D,20210514,000000,17.2475,17.4156,17.2475,17.3738,15004.714171999,0
+FID.US,D,20210517,000000,17.435,17.435,17.3048,17.4107,2135.8877277201,0
+FID.US,D,20210518,000000,17.5196,17.5468,17.472,17.472,3882.8710425895,0
+FID.US,D,20210519,000000,17.3262,17.5196,17.3262,17.3923,9117.6479012793,0
+FID.US,D,20210520,000000,17.4069,17.576,17.4059,17.5566,16541.812565648,0
+FID.US,D,20210521,000000,17.5837,17.5837,17.4827,17.5468,16774.332135236,0
+FID.US,D,20210524,000000,17.612,17.6411,17.5012,17.6314,17715.727737771,0
+FID.US,D,20210525,000000,17.576,17.6023,17.5663,17.5857,12453.171992449,0
+FID.US,D,20210526,000000,17.5566,17.576,17.5109,17.576,21802.310615664,0
+FID.US,D,20210527,000000,17.678,17.678,17.576,17.6314,16942.034302682,0
+FID.US,D,20210528,000000,17.6877,17.6877,17.6508,17.6693,9207.1576470941,0
+FID.US,D,20210601,000000,17.7441,17.7441,17.678,17.678,16458.475905751,0
+FID.US,D,20210602,000000,17.7908,17.7908,17.6926,17.6926,11169.17012145,0
+FID.US,D,20210603,000000,17.612,17.6829,17.5954,17.6829,12046.777169496,0
+FID.US,D,20210604,000000,17.7528,17.7528,17.6887,17.7528,5025.9207851218,0
+FID.US,D,20210607,000000,17.8102,17.8102,17.6877,17.7772,18337.15172021,0
+FID.US,D,20210608,000000,17.7528,17.8452,17.7519,17.8151,44693.142048248,0
+FID.US,D,20210609,000000,17.8306,17.8316,17.7821,17.7908,5471.41181889,0
+FID.US,D,20210610,000000,17.8374,17.9035,17.8374,17.8627,4277.9485413585,0
+FID.US,D,20210611,000000,17.8948,17.8948,17.8082,17.8656,15717.705595559,0
+FID.US,D,20210614,000000,17.8102,17.8656,17.8005,17.8462,8811.051300672,0
+FID.US,D,20210615,000000,17.7821,17.8258,17.7528,17.8258,10997.352563391,0
+FID.US,D,20210616,000000,17.8715,17.8948,17.8005,17.8005,16186.860125347,0
+FID.US,D,20210617,000000,17.6974,17.6974,17.5371,17.5371,21616.089190462,0
+FID.US,D,20210618,000000,17.4817,17.4817,17.1824,17.1824,56963.179158455,0
+FID.US,D,20210621,000000,17.3505,17.435,17.2562,17.435,10453.092154931,0
+FID.US,D,20210622,000000,17.4914,17.4914,17.2572,17.4623,10749.400279008,0
+FID.US,D,20210623,000000,17.3962,17.4156,17.3835,17.4059,4372.6025254386,0
+FID.US,D,20210624,000000,17.4632,17.4632,17.3689,17.3786,6314.0380467333,0
+FID.US,D,20210625,000000,17.4059,17.5021,17.4059,17.4876,14318.472787419,0
+FID.US,D,20210628,000000,17.4924,17.4924,17.3883,17.3932,6728.6636509102,0
+FID.US,D,20210629,000000,17.2834,17.3689,17.2737,17.3301,13025.211287542,0
+FID.US,D,20210630,000000,17.2922,17.2922,17.1415,17.2164,4277.9485413585,0
+FID.US,D,20210701,000000,17.2834,17.2834,17.2406,17.2698,7803.8094483416,0
+FID.US,D,20210702,000000,17.3495,17.3495,17.2455,17.3116,5820.191173272,0
+FID.US,D,20210706,000000,17.3301,17.3301,17.1619,17.2164,5007.401527367,0
+FID.US,D,20210707,000000,17.2552,17.2552,17.1988,17.2125,7412.8473401847,0
+FID.US,D,20210708,000000,17.056,17.1308,17.0414,17.0598,20945.280520678,0
+FID.US,D,20210709,000000,17.1308,17.2552,17.1308,17.2358,5523.8830491953,0
+FID.US,D,20210712,000000,17.3116,17.3592,17.2688,17.3301,10626.967408295,0
+FID.US,D,20210713,000000,17.1697,17.3038,17.1697,17.2941,6316.0957420394,0
+FID.US,D,20210714,000000,17.3116,17.3116,17.2164,17.2639,8492.1085282283,0
+FID.US,D,20210715,000000,17.1221,17.2358,17.1221,17.2066,22937.129576972,0
+FID.US,D,20210716,000000,17.1502,17.1502,17.127,17.127,793.24154049721,0
+FID.US,D,20210719,000000,16.848,16.848,16.7342,16.7809,6586.6826747901,0
+FID.US,D,20210720,000000,16.8189,16.914,16.8189,16.8664,3193.5431150497,0
+FID.US,D,20210721,000000,17.0084,17.057,17.0084,17.057,5872.6624035773,0
+FID.US,D,20210722,000000,17.0744,17.1124,17.0317,17.093,3370.5049113734,0
+FID.US,D,20210723,000000,17.1882,17.1882,17.1308,17.1581,8535.3201296561,0
+FID.US,D,20210726,000000,17.1921,17.2358,17.1882,17.1969,5691.5852166415,0
+FID.US,D,20210727,000000,17.194,17.194,17.1502,17.1784,3455.8992665761,0
+FID.US,D,20210728,000000,17.2066,17.2631,17.2066,17.2455,5855.1719934755,0
+FID.US,D,20210729,000000,17.3398,17.3495,17.2825,17.3291,3762.4958671833,0
+FID.US,D,20210730,000000,17.1882,17.1882,17.093,17.1027,14476.915325988,0
+FID.US,D,20210802,000000,17.2688,17.2688,17.2202,17.2202,1843.6949942555,0
+FID.US,D,20210803,000000,17.2834,17.3019,17.1697,17.3019,1870.4450332347,0
+FID.US,D,20210804,000000,17.2281,17.2455,17.2281,17.2358,2745.9943859754,0
+FID.US,D,20210805,000000,17.3689,17.3689,17.2465,17.2688,4811.9204732885,0
+FID.US,D,20210806,000000,17.1794,17.2455,17.1794,17.2455,7162.8373604949,0
+FID.US,D,20210809,000000,17.3213,17.3213,17.2728,17.2728,1206.8382970211,0
+FID.US,D,20210810,000000,17.2397,17.2639,17.2261,17.2639,2345.7726489412,0
+FID.US,D,20210811,000000,17.4253,17.4729,17.3786,17.4156,15613.791982601,0
+FID.US,D,20210812,000000,17.4253,17.4526,17.3923,17.4205,3398.2837980056,0
+FID.US,D,20210813,000000,17.468,17.4856,17.4632,17.4632,2294.330266289,0
+FID.US,D,20210816,000000,17.4069,17.4583,17.4059,17.4583,1716.117885278,0
+FID.US,D,20210817,000000,17.3213,17.3213,17.1697,17.2164,14374.030560683,0
+FID.US,D,20210818,000000,17.2581,17.2698,17.1794,17.2057,3949.7461400374,0
+FID.US,D,20210819,000000,17.057,17.057,16.9714,17.0035,36263.793226855,0
+FID.US,D,20210820,000000,17.0181,17.1027,17.0181,17.0657,13353.413688863,0
+FID.US,D,20210823,000000,17.1842,17.2164,17.16,17.2105,3496.0243250448,0
+FID.US,D,20210824,000000,17.1931,17.2728,17.1931,17.2639,3054.6486818888,0
+FID.US,D,20210825,000000,17.1794,17.2261,17.1697,17.1745,55368.465296236,0
+FID.US,D,20210826,000000,17.1794,17.1794,17.0744,17.1065,29764.562602574,0
+FID.US,D,20210827,000000,17.093,17.1969,17.093,17.1794,2286.0994850646,0
+FID.US,D,20210830,000000,17.1502,17.1882,17.1464,17.1648,5280.0461554237,0
+FID.US,D,20210831,000000,17.2164,17.2164,17.1882,17.2018,13670.298766001,0
+FID.US,D,20210901,000000,17.2746,17.3388,17.2552,17.2737,8813.1089959781,0
+FID.US,D,20210902,000000,17.4205,17.4205,17.3301,17.3641,7661.8284722215,0
+FID.US,D,20210903,000000,17.4059,17.434,17.4059,17.434,3973.4096360574,0
+FID.US,D,20210907,000000,17.3495,17.3495,17.2552,17.2639,6442.6440033639,0
+FID.US,D,20210908,000000,17.3213,17.3213,17.2922,17.2971,6925.1735526417,0
+FID.US,D,20210909,000000,17.3495,17.3729,17.3019,17.3019,3328.3221575986,0
+FID.US,D,20210910,000000,17.3213,17.3495,17.2261,17.2261,5427.1713698091,0
+FID.US,D,20210913,000000,17.3398,17.3962,17.3398,17.3495,4023.8231710566,0
+FID.US,D,20210914,000000,17.3592,17.3592,17.2639,17.2639,6142.2204886749,0
+FID.US,D,20210915,000000,17.2971,17.3679,17.2639,17.3223,7005.4236695792,0
+FID.US,D,20210916,000000,17.2164,17.2834,17.2164,17.2639,1175.9728674297,0
+FID.US,D,20210917,000000,17.16,17.2261,17.16,17.2164,647.14517376491,0
+FID.US,D,20210920,000000,16.7809,16.811,16.6011,16.6391,11866.728830214,0
+FID.US,D,20210921,000000,16.8664,16.8664,16.7449,16.8189,2437.3400900621,0
+FID.US,D,20210922,000000,16.8946,16.9228,16.8189,16.8189,9398.5233105604,0
+FID.US,D,20210923,000000,17.022,17.0394,16.9831,17.0054,8248.2716344568,0
+FID.US,D,20210924,000000,16.8664,16.8859,16.8286,16.8616,1148.1939807975,0
+FID.US,D,20210927,000000,16.9433,16.9433,16.8849,16.9004,2027.8587241505,0
+FID.US,D,20210928,000000,16.7722,16.7993,16.7469,16.7469,1876.6181191529,0
+FID.US,D,20210929,000000,16.8664,16.8664,16.7712,16.7712,1849.8680801738,0
+FID.US,D,20210930,000000,16.8762,16.8762,16.7712,16.7712,3986.784655547,0
+FID.US,D,20211001,000000,16.7362,16.8315,16.7362,16.8159,1433.1847806908,0
+FID.US,D,20211004,000000,16.8189,16.9004,16.7984,16.8003,2017.57024762,0
+FID.US,D,20211005,000000,16.9247,16.953,16.915,16.9199,4046.4578194235,0
+FID.US,D,20211006,000000,16.7333,16.8907,16.7333,16.8907,4684.343364311,0
+FID.US,D,20211007,000000,17.0006,17.2202,16.9354,16.9481,9164.9748933193,0
+FID.US,D,20211008,000000,17.1055,17.1055,16.915,16.9821,6771.8752523381,0
+FID.US,D,20211011,000000,16.9053,17.0103,16.8664,16.9004,5121.6036168549,0
+FID.US,D,20211012,000000,16.9073,17.0084,16.8966,16.9384,4499.1507867631,0
+FID.US,D,20211013,000000,17.0491,17.0628,17.0491,17.0628,2105.0222981288,0
+FID.US,D,20211014,000000,17.1532,17.1726,17.1434,17.1581,5571.2100412353,0
+FID.US,D,20211015,000000,17.2581,17.2581,17.2105,17.2581,11756.642131338,0
+FID.US,D,20211018,000000,17.2202,17.2202,17.1824,17.1824,19506.951501721,0
+FID.US,D,20211019,000000,17.1726,17.2971,17.1726,17.1921,11488.112893893,0
+FID.US,D,20211020,000000,17.2018,17.2776,17.2018,17.2679,6408.6920308134,0
+FID.US,D,20211021,000000,17.2581,17.2581,17.1726,17.1921,2374.5803832264,0
+FID.US,D,20211022,000000,17.2581,17.2679,17.1921,17.1921,13161.019177743,0
+FID.US,D,20211025,000000,17.1717,17.2494,17.1434,17.1931,8933.4841713843,0
+FID.US,D,20211026,000000,17.3252,17.3252,17.2299,17.2863,8944.8014955678,0
+FID.US,D,20211027,000000,17.1921,17.2494,17.1434,17.1434,6786.2791194807,0
+FID.US,D,20211028,000000,17.1824,17.2105,17.1532,17.1921,5154.5267417523,0
+FID.US,D,20211029,000000,17.0394,17.0764,17.0346,17.0764,6517.7498820361,0
+FID.US,D,20211101,000000,17.1055,17.1434,17.0861,17.0861,8860.4359880182,0
+FID.US,D,20211102,000000,17.091,17.0958,17.091,17.0958,17283.611723492,0
+FID.US,D,20211103,000000,17.1153,17.2251,17.1055,17.2251,13134.269138764,0
+FID.US,D,20211104,000000,17.1842,17.1842,17.1153,17.1434,11874.959611438,0
+FID.US,D,20211105,000000,17.1735,17.2397,17.1726,17.2397,4008.3904562609,0
+FID.US,D,20211108,000000,17.3543,17.3543,17.2202,17.2299,9444.8214549474,0
+FID.US,D,20211109,000000,17.2397,17.2581,17.1824,17.2494,8834.7147966921,0
+FID.US,D,20211110,000000,17.2873,17.2873,17.1629,17.1629,3791.3036014685,0
+FID.US,D,20211111,000000,17.1629,17.2299,17.1532,17.229,3324.2067669864,0
+FID.US,D,20211112,000000,17.1629,17.1959,17.1532,17.1629,3894.188366773,0
+FID.US,D,20211115,000000,17.1833,17.2095,17.125,17.1464,6628.8654285649,0
+FID.US,D,20211116,000000,17.1337,17.1434,17.0958,17.125,3558.7840318805,0
+FID.US,D,20211117,000000,16.9918,17.0861,16.9918,17.0744,13327.692497537,0
+FID.US,D,20211118,000000,17.0443,17.0861,17.0443,17.0861,2920.898486993,0
+FID.US,D,20211119,000000,16.9433,16.9763,16.8917,16.9199,13428.519567535,0
+FID.US,D,20211122,000000,16.8577,16.9433,16.8577,16.8849,2116.3396223123,0
+FID.US,D,20211123,000000,16.8859,16.8859,16.8286,16.8859,46572.84671036,0
+FID.US,D,20211124,000000,16.8956,16.8956,16.8645,16.8956,2383.8400121038,0
+FID.US,D,20211126,000000,16.5992,16.6079,16.5602,16.5982,2096.7915169044,0
+FID.US,D,20211129,000000,16.6274,16.6944,16.5894,16.6604,9368.6867286221,0
+FID.US,D,20211130,000000,16.5408,16.5408,16.3114,16.3688,24374.429748275,0
+FID.US,D,20211201,000000,16.5127,16.6176,16.3347,16.3347,12429.508496429,0
+FID.US,D,20211202,000000,16.5398,16.5398,16.5048,16.5048,983.57835631042,0
+FID.US,D,20211203,000000,16.5321,16.5408,16.466,16.5224,8471.5315751674,0
+FID.US,D,20211206,000000,16.6749,16.7333,16.6749,16.7139,8085.7137052758,0
+FID.US,D,20211207,000000,16.8139,16.8859,16.8139,16.8577,17688.977698792,0
+FID.US,D,20211208,000000,16.8577,16.8713,16.848,16.8703,12899.691873871,0
+FID.US,D,20211209,000000,16.848,16.848,16.7906,16.8091,7032.1737085583,0
+FID.US,D,20211210,000000,16.848,16.8762,16.7712,16.8003,10621.82317003,0
+FID.US,D,20211213,000000,16.6749,16.6944,16.6176,16.6176,2181.1570244541,0
+FID.US,D,20211214,000000,16.6283,16.6846,16.5992,16.6846,13707.33728151,0
+FID.US,D,20211215,000000,16.7712,16.7712,16.7712,16.7712,564.83736152136,0
+FID.US,D,20211216,000000,16.8917,16.9053,16.7906,16.848,8868.6667692425,0
+FID.US,D,20211217,000000,16.7615,16.8189,16.7196,16.7196,5221.4018392002,0
+FID.US,D,20211220,000000,16.5797,16.6391,16.5797,16.6391,3404.4568839238,0
+FID.US,D,20211221,000000,16.7333,16.8003,16.7333,16.7518,2784.0617491381,0
+FID.US,D,20211222,000000,16.7401,17.0297,16.7401,17.0297,10894.467798087,0
+FID.US,D,20211223,000000,17.02,18.4575,16.9423,18.4575,20190.106343343,0
+FID.US,D,20211227,000000,16.9617,17.0774,16.9617,17.0686,5646.3159199075,0
+FID.US,D,20211228,000000,17.2718,17.2718,17.0978,17.2523,80571.117405211,0
+FID.US,D,20211229,000000,17.2621,17.2621,17.1357,17.1842,4219.304225135,0
+FID.US,D,20211230,000000,17.1745,17.1842,17.126,17.126,6591.8269130553,0
+FID.US,D,20211231,000000,17.2037,17.2231,17.1697,17.1833,5574.2965841944,0
+FID.US,D,20220103,000000,17.2037,17.2037,17.0589,17.0589,20284.760327423,0
+FID.US,D,20220104,000000,17.1648,17.437,17.1648,17.437,26851.894896805,0
+FID.US,D,20220105,000000,17.3398,17.3883,17.1842,17.2815,27666.742238017,0
+FID.US,D,20220106,000000,17.2231,17.437,17.1075,17.437,30216.22672226,0
+FID.US,D,20220107,000000,17.4079,17.4176,17.3203,17.3689,14091.097456096,0
+FID.US,D,20220110,000000,17.3592,17.3592,17.3592,17.3592,430.05831897255,0
+FID.US,D,20220111,000000,17.4079,18.8074,17.4079,18.8074,17105.621079516,0
+FID.US,D,20220112,000000,17.68,17.68,17.5536,17.6605,47485.43457861,0
+FID.US,D,20220113,000000,17.7383,17.7383,17.6217,17.6508,19691.115231616,0
+FID.US,D,20220114,000000,17.6508,17.8258,17.5449,17.8258,30644.227345927,0
+FID.US,D,20220118,000000,17.6217,17.6897,17.5342,17.6897,16017.100262595,0
+FID.US,D,20220119,000000,17.6314,17.6314,17.505,17.5099,34883.07967647,0
+FID.US,D,20220120,000000,17.5216,17.5827,17.3786,17.4273,27570.03055863,0
+FID.US,D,20220121,000000,17.3689,17.3883,17.3106,17.3495,74541.041310718,0
+FID.US,D,20220124,000000,17.1502,17.2426,16.9034,17.2426,58350.065794759,0
+FID.US,D,20220125,000000,17.2426,17.3106,17.0686,17.2815,16521.235612587,0
+FID.US,D,20220126,000000,17.4079,17.4079,17.1357,17.2134,89310.14937017,0
+FID.US,D,20220127,000000,17.3009,17.3009,17.1211,17.194,32349.027907021,0
+FID.US,D,20220128,000000,17.0871,17.2134,17.0297,17.2134,34296.636514235,0
+FID.US,D,20220131,000000,17.0589,17.3106,17.0589,17.3106,33204.000306701,0
+FID.US,D,20220201,000000,17.3476,17.4224,17.2912,17.4079,39523.1825917,0
+FID.US,D,20220202,000000,17.3981,17.4662,17.3689,17.3786,10645.48666605,0
+FID.US,D,20220203,000000,17.4079,17.4564,17.3592,17.4079,23190.22609962,0
+FID.US,D,20220204,000000,17.3398,17.4176,17.2621,17.3883,40183.702784954,0
+FID.US,D,20220207,000000,17.4049,17.4846,17.3883,17.4467,13988.212690791,0
+FID.US,D,20220208,000000,17.4079,17.4759,17.3981,17.4759,23939.227191037,0
+FID.US,D,20220209,000000,17.5147,17.6508,17.5147,17.6508,35277.128327586,0
+FID.US,D,20220210,000000,17.5147,17.6703,17.4564,17.5342,24331.218146846,0
+FID.US,D,20220211,000000,17.5244,17.6314,17.4127,17.6314,22759.138932995,0
+FID.US,D,20220214,000000,17.3786,17.3786,17.2426,17.3689,15877.17698178,0
+FID.US,D,20220215,000000,17.4273,17.5012,17.4273,17.4613,7205.0201142698,0
+FID.US,D,20220216,000000,17.4662,17.573,17.4662,17.573,18047.016682052,0
+FID.US,D,20220217,000000,17.3883,17.4467,17.3592,17.4079,45860.884134454,0
+FID.US,D,20220218,000000,17.3786,17.4079,17.3106,17.3203,22329.080614022,0
+FID.US,D,20220222,000000,17.1745,18.0007,17.0725,18.0007,14452.222982314,0
+FID.US,D,20220223,000000,17.3495,17.3495,17.0394,17.1065,20389.702788034,0
+FID.US,D,20220224,000000,16.7187,16.777,16.4951,16.7576,68996.581308462,0
+FID.US,D,20220225,000000,16.8353,17.0871,16.8256,17.0871,18949.316073772,0
+FID.US,D,20220228,000000,16.9034,16.9909,16.8937,16.9811,20915.443938739,0
+FID.US,D,20220301,000000,16.9714,16.9714,16.1355,16.7382,145201.26927415,0
+FID.US,D,20220302,000000,16.8547,18.4575,16.7479,18.4575,53010.346475459,0
+FID.US,D,20220303,000000,16.9326,16.9326,16.6701,16.7479,41038.675184634,0
+FID.US,D,20220304,000000,16.4854,16.5826,16.4077,16.5826,90774.199580452,0
+FID.US,D,20220307,000000,16.4854,17.9521,16.2813,16.3299,39488.201771497,0
+FID.US,D,20220308,000000,16.4854,16.6118,16.3543,16.6118,68656.032735305,0
+FID.US,D,20220309,000000,16.7867,16.7867,16.5924,16.6895,10153.697487895,0
+FID.US,D,20220310,000000,16.6118,17.1842,16.5972,17.1842,30266.64025726,0
+FID.US,D,20220311,000000,16.7867,16.7867,16.5836,16.6118,8005.4635883383,0
+FID.US,D,20220314,000000,16.7129,16.7285,16.5438,16.5826,43742.486816834,0
+FID.US,D,20220315,000000,16.4854,16.6021,16.4368,16.6021,17545.967875019,0
+FID.US,D,20220316,000000,16.8645,16.9617,16.709,16.9326,17571.689066345,0
+FID.US,D,20220317,000000,17.02,17.9716,16.9821,17.9716,12470.662402551,0
+FID.US,D,20220318,000000,17.1162,17.3203,17.0297,17.3203,13200.115388559,0
+FID.US,D,20220321,000000,17.2231,17.2902,17.1454,17.1842,97039.881787492,0
+FID.US,D,20220322,000000,17.3786,17.3786,17.2523,17.3689,47638.732878914,0
+FID.US,D,20220323,000000,17.2037,17.2134,17.1444,17.2134,17921.49726838,0
+FID.US,D,20220324,000000,17.2134,17.9716,17.1745,17.9716,14847.300481084,0
+FID.US,D,20220325,000000,17.2621,17.4564,17.2578,17.4564,32692.663023138,0
+FID.US,D,20220328,000000,17.2037,17.2912,17.1648,17.2912,26057.624508655,0
+FID.US,D,20220329,000000,17.4662,17.9813,17.3398,17.9813,21932.9742676,0
+FID.US,D,20220330,000000,17.4564,17.4855,17.3786,17.3981,27535.049738427,0
+FID.US,D,20220331,000000,17.3301,17.8646,17.2045,17.8646,39818.461868123,0
+FID.US,D,20220401,000000,17.3495,17.3981,17.2912,17.3981,18022.324338378,0
+FID.US,D,20220404,000000,17.4079,17.4273,17.3301,17.4273,8836.7724919981,0
+FID.US,D,20220405,000000,17.4273,17.4546,17.2815,17.3203,37731.95882775,0
+FID.US,D,20220406,000000,17.3398,17.3398,17.2037,17.2912,8365.5602669038,0
+FID.US,D,20220407,000000,17.2523,17.2718,17.1125,17.2718,5966.2875400043,0
+FID.US,D,20220408,000000,17.3252,17.4176,17.3252,17.4079,19047.05660081,0
+FID.US,D,20220411,000000,17.3592,17.3689,17.2621,17.2912,10703.102134621,0
+FID.US,D,20220412,000000,17.3106,17.3301,17.1842,17.2426,16007.840633717,0
+FID.US,D,20220413,000000,17.1648,17.3592,17.1648,17.3592,44690.055505289,0
+FID.US,D,20220414,000000,17.3883,17.3883,17.2912,17.3398,5124.690159814,0
+FID.US,D,20220418,000000,17.2037,17.3398,17.2037,17.3203,25564.806482847,0
+FID.US,D,20220419,000000,17.2718,17.3592,17.2426,17.3592,7360.3761098795,0
+FID.US,D,20220420,000000,17.4564,17.4564,17.3592,17.4079,20618.106967009,0
+FID.US,D,20220421,000000,17.4953,17.4953,17.2329,17.2912,16581.937624116,0
+FID.US,D,20220422,000000,17.16,17.16,17.019,17.058,6573.3076553005,0
+FID.US,D,20220425,000000,16.8149,16.9704,16.776,16.9704,3154.4469042341,0
+FID.US,D,20220426,000000,16.7858,16.8159,16.6011,16.6011,21483.36784322,0
+FID.US,D,20220427,000000,16.6108,16.6605,16.5719,16.6302,20945.280520678,0
+FID.US,D,20220428,000000,16.5914,16.776,16.5768,16.7178,25063.757675814,0
+FID.US,D,20220429,000000,16.7285,16.7955,16.5428,16.5525,82361.312321508,0
+FID.US,D,20220502,000000,16.514,16.514,16.3613,16.5137,5705.9890837841,0
+FID.US,D,20220503,000000,16.6399,16.6399,16.5525,16.5525,12592.06642561,0
+FID.US,D,20220504,000000,16.6497,16.8636,16.5525,16.8052,25093.594257752,0
+FID.US,D,20220505,000000,16.6886,16.6886,16.3873,16.4553,26776.789018133,0
+FID.US,D,20220506,000000,16.3581,16.4446,16.29,16.4067,7608.3283942632,0
+FID.US,D,20220509,000000,16.0956,16.2026,16.0082,16.0762,39979.990949651,0
+FID.US,D,20220510,000000,16.2512,16.2609,16.0179,16.0179,81544.407284992,0
+FID.US,D,20220511,000000,16.1151,16.2415,16.0374,16.0665,14502.636517313,0
+FID.US,D,20220512,000000,15.9791,16.0475,15.8922,15.9207,69853.611403448,0
+FID.US,D,20220513,000000,16.2123,16.29,16.1735,16.2706,5355.152034096,0
+FID.US,D,20220516,000000,16.3873,16.465,16.2804,16.4261,4003.2462179957,0
+FID.US,D,20220517,000000,16.6091,16.6594,16.5428,16.6011,6409.7208784665,0
+FID.US,D,20220518,000000,16.5617,16.5617,16.3776,16.3776,6301.6918748968,0
+FID.US,D,20220519,000000,16.4358,16.5958,16.4358,16.5331,5678.2101971519,0
+FID.US,D,20220520,000000,16.6588,16.6588,16.4683,16.5525,3865.3806324877,0
+FID.US,D,20220523,000000,16.8337,16.8739,16.8052,16.8052,6973.5293923348,0
+FID.US,D,20220524,000000,16.7566,16.7782,16.6594,16.7275,7546.5975350805,0
+FID.US,D,20220525,000000,16.7663,16.8554,16.708,16.8538,9895.4567269808,0
+FID.US,D,20220526,000000,16.8733,16.9413,16.8733,16.9183,4960.0745353269,0
+FID.US,D,20220527,000000,16.9316,16.9842,16.9282,16.9607,8194.7715564985,0
+FID.US,D,20220531,000000,16.9413,16.9413,16.8538,16.8538,6512.6056437709,0
+FID.US,D,20220601,000000,17.0287,17.0287,16.7332,16.7469,20091.336968651,0
+FID.US,D,20220602,000000,16.8343,17.0482,16.8343,17.0482,8371.7333528221,0
+FID.US,D,20220603,000000,16.8596,16.9236,16.844,16.844,5010.4880703261,0
+FID.US,D,20220606,000000,16.951,16.9649,16.844,16.844,2619.446124651,0
+FID.US,D,20220607,000000,16.8246,16.951,16.8246,16.9219,4862.3340082877,0
+FID.US,D,20220608,000000,16.6399,16.7663,16.6399,16.708,17000.678618905,0
+FID.US,D,20220609,000000,16.6866,16.6886,16.5525,16.5525,632.74130662229,0
+FID.US,D,20220610,000000,16.3096,16.3096,16.2123,16.2123,5322.2289091986,0
+FID.US,D,20220613,000000,15.9791,16.0082,15.7944,15.7944,62507.639160712,0
+FID.US,D,20220614,000000,15.8624,15.8624,15.6292,15.668,33405.654446698,0
+FID.US,D,20220615,000000,15.8041,15.8818,15.7069,15.8721,34110.415089033,0
+FID.US,D,20220616,000000,15.7944,15.7944,15.5416,15.5416,108659.68718097,0
+FID.US,D,20220617,000000,15.5319,15.5513,15.3764,15.4056,17876.227971647,0
+FID.US,D,20220621,000000,15.6194,15.6874,15.6,15.6,6977.644782947,0
+FID.US,D,20220622,000000,15.4736,15.5611,15.4639,15.4639,9080.6093857697,0
+FID.US,D,20220623,000000,15.4931,15.5319,15.3764,15.4736,6510.5479484648,0
+FID.US,D,20220624,000000,15.6124,15.7115,15.6124,15.7016,6870.020338833,0
+FID.US,D,20220627,000000,15.7512,15.8394,15.7214,15.766,8032.1735591466,0
+FID.US,D,20220628,000000,15.9197,16.0188,15.8305,15.8305,4515.4494914268,0
+FID.US,D,20220629,000000,15.9792,15.9792,15.7512,15.7512,17691.563389444,0
+FID.US,D,20220630,000000,15.7016,15.8206,15.5946,15.8206,12761.491525145,0
+FID.US,D,20220701,000000,15.7314,15.8206,15.6421,15.8007,12861.364067516,0
+FID.US,D,20220705,000000,15.434,15.5034,15.3646,15.5034,4968.4067795525,0
+FID.US,D,20220706,000000,15.3448,15.3844,15.3448,15.3844,3794.1477965273,0
+FID.US,D,20220707,000000,15.5133,15.5727,15.5133,15.5529,23842.299660496,0
+FID.US,D,20220708,000000,15.6679,15.6719,15.6025,15.6719,4904.8515253166,0
+FID.US,D,20220711,000000,15.4934,15.5025,15.4389,15.4835,4551.7667795616,0
+FID.US,D,20220712,000000,15.4637,15.5529,15.4439,15.4439,2666.2942372299,0
+FID.US,D,20220713,000000,15.4141,15.4637,15.3844,15.4141,59738.912541068,0
+FID.US,D,20220714,000000,15.2853,15.2853,15.0276,15.1862,25198.145084195,0
+FID.US,D,20220715,000000,15.2159,15.2655,15.1465,15.2655,12772.588474297,0
+FID.US,D,20220718,000000,15.3745,15.4835,15.3745,15.3943,6488.6888134176,0
+FID.US,D,20220719,000000,15.5232,15.6324,15.5232,15.6223,20996.436609711,0
+FID.US,D,20220720,000000,15.6719,15.6719,15.434,15.4736,23265.258304577,0
+FID.US,D,20220721,000000,15.3834,15.5232,15.3795,15.5232,5503.0779659815,0
+FID.US,D,20220722,000000,15.4439,15.5077,15.3818,15.4042,17623.972880971,0
+FID.US,D,20220725,000000,15.5529,15.6115,15.5331,15.5926,11965.537626857,0
+FID.US,D,20220726,000000,15.5628,15.5628,15.5265,15.5529,8129.0196608394,0
+FID.US,D,20220727,000000,15.5827,15.7016,15.5628,15.7016,7591.3220337325,0
+FID.US,D,20220728,000000,15.7809,15.8305,15.6747,15.8305,32273.963389126,0
+FID.US,D,20220729,000000,15.7809,15.9394,15.7809,15.9296,1983.3274575838,0
+FID.US,D,20220801,000000,15.9197,15.9534,15.8602,15.9494,7978.7064405037,0
+FID.US,D,20220802,000000,15.7908,15.8107,15.662,15.662,9727.9891523299,0
+FID.US,D,20220803,000000,15.6917,15.7016,15.6421,15.662,5856.1627117365,0
+FID.US,D,20220804,000000,15.6768,15.7175,15.6719,15.6719,6544.1735591791,0
+FID.US,D,20220805,000000,15.5331,15.6421,15.5331,15.6322,4905.8603388759,0
+FID.US,D,20220808,000000,15.7115,15.7995,15.6917,15.7413,19976.526101259,0
+FID.US,D,20220809,000000,15.7353,15.761,15.662,15.662,18172.76745723,0
+FID.US,D,20220810,000000,15.9098,15.999,15.9098,15.9197,6265.7410168123,0
+FID.US,D,20220811,000000,16.0524,16.0783,15.9593,15.9593,4742.4325422693,0
+FID.US,D,20220812,000000,16.0139,16.0773,16.0089,16.0684,3086.969491458,0
+FID.US,D,20220815,000000,15.9197,15.9792,15.9098,15.9098,6256.6616947786,0
+FID.US,D,20220816,000000,15.9494,16.0386,15.9494,15.999,8321.7030506657,0
+FID.US,D,20220817,000000,15.885,15.9693,15.88,15.88,6886.1613557818,0
+FID.US,D,20220818,000000,15.88,15.89,15.8107,15.8107,3069.8196609499,0
+FID.US,D,20220819,000000,15.7274,15.7353,15.6957,15.7214,3830.4650846621,0
+FID.US,D,20220822,000000,15.5618,15.5618,15.5182,15.5182,4163.3735592311,0
+FID.US,D,20220823,000000,15.5034,15.5827,15.5034,15.5133,17692.572203003,0
+FID.US,D,20220824,000000,15.5034,15.5529,15.4934,15.5034,7502.5464405141,0
+FID.US,D,20220825,000000,15.5133,15.6124,15.5133,15.6124,1534.4054236953,0
+FID.US,D,20220826,000000,15.5519,15.5529,15.4141,15.4141,10754.961355697,0
+FID.US,D,20220829,000000,15.434,15.4665,15.3943,15.3943,14459.324745447,0
+FID.US,D,20220830,000000,15.3249,15.3341,15.2456,15.2456,1006.7959321814,0
+FID.US,D,20220831,000000,15.2357,15.2853,15.1755,15.1755,2416.1084745235,0
+FID.US,D,20220901,000000,15.0176,15.087,14.9681,15.087,4747.4766100658,0
+FID.US,D,20220902,000000,15.1267,15.1619,14.9681,14.9681,4913.9308473503,0
+FID.US,D,20220906,000000,14.9476,14.9978,14.9086,14.9383,4617.3396609161,0
+FID.US,D,20220907,000000,14.9383,15.0573,14.9086,15.0276,7197.8847456055,0
+FID.US,D,20220908,000000,14.8095,15.0252,14.8095,14.978,129742.50304801,0
+FID.US,D,20220909,000000,15.2754,15.3348,15.2704,15.3348,13134.752542086,0
+FID.US,D,20220912,000000,15.4637,15.5331,15.4637,15.4637,7592.3308472918,0
+FID.US,D,20220913,000000,15.3248,15.3248,15.0771,15.0771,12075.498304821,0
+FID.US,D,20220914,000000,15.1564,15.1663,15.0765,15.1069,11251.297626873,0
+FID.US,D,20220915,000000,15.0969,15.0969,15.0077,15.0077,2722.7877965507,0
+FID.US,D,20220916,000000,14.8789,15.0482,14.8789,15.0077,20614.096270736,0
+FID.US,D,20220919,000000,14.978,15.1257,14.978,15.0573,21302.107118179,0
+FID.US,D,20220920,000000,14.978,14.978,14.8399,14.859,8840.2332201459,0
+FID.US,D,20220921,000000,14.8888,14.9086,14.7004,14.7004,5448.6020337793,0
+FID.US,D,20220922,000000,14.7401,14.8673,14.7004,14.75,65133.038642645,0
+FID.US,D,20220923,000000,14.55,14.55,14.215,14.25,23081,0
+FID.US,D,20220926,000000,14.09,14.09,13.9,13.93,8418,0
+FID.US,D,20220927,000000,13.97,13.97,13.7601,13.78,6531,0
+FID.US,D,20220928,000000,13.74,13.97,13.68,13.9,34882,0
+FID.US,D,20220929,000000,13.82,13.82,13.67,13.8,18386,0
+FID.US,D,20220930,000000,13.84,13.84,13.7,13.74,17630,0
+FID.US,D,20221003,000000,13.835,13.99,13.835,13.97,4575,0
+FID.US,D,20221004,000000,14.21,14.33,14.21,14.3,8674,0
+FID.US,D,20221005,000000,14.1,14.2,14.0397,14.17,45853,0
+FID.US,D,20221006,000000,14.04,14.04,13.86,13.88,37349,0
+FID.US,D,20221007,000000,13.77,13.78,13.7,13.7,10877,0
+FID.US,D,20221010,000000,13.62,13.67,13.55,13.66,47687,0
+FID.US,D,20221011,000000,13.495,13.62,13.44,13.44,258838,0
+FID.US,D,20221012,000000,13.33,13.38,13.301,13.33,30926,0
+FID.US,D,20221013,000000,13.18,13.63,13.14,13.55,21834,0
+FID.US,D,20221014,000000,13.71,13.71,13.4,13.45,18954,0
+FID.US,D,20221017,000000,13.62,13.74,13.62,13.66,5408,0
+FID.US,D,20221018,000000,13.78,13.79,13.6659,13.725,7648,0
+FID.US,D,20221019,000000,13.63,13.63,13.63,13.63,73,0
+FID.US,D,20221020,000000,13.74,13.74,13.56,13.57,13154,0
+FID.US,D,20221021,000000,13.5,13.75,13.5,13.75,11276,0
+FID.US,D,20221024,000000,13.72,13.73,13.66,13.69,7479,0
+FID.US,D,20221025,000000,13.79,13.89,13.79,13.87,1727,0
+FID.US,D,20221026,000000,14,14.1009,14,14.08,7039,0
+FID.US,D,20221027,000000,14.02,14.107,14.02,14.06,5469,0
+FID.US,D,20221028,000000,14.01,14.08,13.96,14.05,11149,0
+FID.US,D,20221031,000000,13.84,13.8955,13.84,13.88,2273,0
+FID.US,D,20221101,000000,14.11,14.149,13.971,13.99,24712,0
+FID.US,D,20221102,000000,13.99,14.1694,13.89,13.93,15481,0
+FID.US,D,20221103,000000,13.78,13.86,13.78,13.78,18923,0
+FID.US,D,20221104,000000,14.09,14.25,14.09,14.25,9855,0
+FID.US,D,20221107,000000,14.28,14.3251,14.2668,14.3,17359,0
+FID.US,D,20221108,000000,14.45,14.46,14.385,14.39,5254,0
+FID.US,D,20221109,000000,14.41,14.41,14.25,14.28,17375,0
+FID.US,D,20221110,000000,14.61,14.815,14.61,14.81,10077,0
+FID.US,D,20221111,000000,14.9691,15.12,14.9691,15.12,6540,0
+FID.US,D,20221114,000000,15.08,15.25,15.07,15.08,44354,0
+FID.US,D,20221115,000000,15.16,15.1757,15.005,15.12,10801,0
+FID.US,D,20221116,000000,15.06,15.06,15.03,15.03,7192,0
+FID.US,D,20221117,000000,14.935,15.09,14.911,15.02,27491,0
+FID.US,D,20221118,000000,15.0301,15.0634,15,15,4752,0
+FID.US,D,20221121,000000,14.96,15,14.92,14.95,33368,0
+FID.US,D,20221122,000000,15.07,15.14,15.07,15.07,23289,0
+FID.US,D,20221123,000000,15.16,15.27,15.1526,15.27,5482,0
+FID.US,D,20221125,000000,15.3,15.38,15.3,15.36,4409,0
+FID.US,D,20221128,000000,15.27,15.29,15.13,15.13,10886,0
+FID.US,D,20221129,000000,15.1868,15.27,15.162,15.2,12316,0
+FID.US,D,20221130,000000,15.3,15.49,15.24,15.42,18115,0
+FID.US,D,20221201,000000,15.53,15.57,15.4977,15.56,17982,0
+FID.US,D,20221202,000000,15.395,15.51,15.395,15.45,7263,0
+FID.US,D,20221205,000000,15.46,15.46,15.28,15.38,61056,0
+FID.US,D,20221206,000000,15.43,15.43,15.33,15.34,143006,0
+FID.US,D,20221207,000000,15.31,15.44,15.31,15.37,261629,0
+FID.US,D,20221208,000000,15.44,15.44,15.37,15.4,115481,0
+FID.US,D,20221209,000000,15.5699,15.5799,15.45,15.45,106293,0
+FID.US,D,20221212,000000,15.46,15.46,15.41,15.44,9183,0
+FID.US,D,20221213,000000,15.77,15.87,15.62,15.685,17468,0
+FID.US,D,20221214,000000,15.71,15.729,15.59,15.61,30266,0
+FID.US,D,20221215,000000,15.53,15.54,15.35,15.37,43339,0
+FID.US,D,20221216,000000,15.3,15.3,15.23,15.23,21202,0
+FID.US,D,20221219,000000,15.29,15.32,15.2,15.2,12436,0
+FID.US,D,20221220,000000,15.37,15.43,15.34,15.34,23394,0
+FID.US,D,20221221,000000,15.509,15.58,15.4752,15.51,13966,0
+FID.US,D,20221222,000000,15.49,15.506,15.37,15.44,4139,0
+FID.US,D,20221223,000000,15.34,15.3795,15.24,15.34,6560,0
+FID.US,D,20221227,000000,15.35,15.46,15.35,15.4,5557,0
+FID.US,D,20221228,000000,15.48,15.51,15.23,15.23,36536,0
+FID.US,D,20221229,000000,15.41,15.53,15.41,15.47,269349,0
+FID.US,D,20221230,000000,15.45,15.51,15.31,15.32,252213,0
+FID.US,D,20230103,000000,15.48,15.5199,15.37,15.45,51641,0
+FID.US,D,20230104,000000,15.63,15.76,15.63,15.69,121616,0
+FID.US,D,20230105,000000,15.51,15.6327,15.51,15.51,33391,0
+FID.US,D,20230106,000000,15.66,15.8732,15.56,15.81,27361,0
+FID.US,D,20230109,000000,15.905,15.96,15.83,15.83,91323,0
+FID.US,D,20230110,000000,15.77,15.85,15.76,15.82,39368,0
+FID.US,D,20230111,000000,15.82,15.88,15.8101,15.86,10522,0
+FID.US,D,20230112,000000,15.99,16.135,15.94,16.09,54005,0
+FID.US,D,20230113,000000,16.09,16.1741,16.08,16.13,30818,0
+FID.US,D,20230117,000000,16.13,16.21,16.13,16.15,78094,0
+FID.US,D,20230118,000000,16.31,16.31,16.12,16.12,4557,0
+FID.US,D,20230119,000000,16.1,16.18,16.0671,16.12,31871,0
+FID.US,D,20230120,000000,16.16,16.33,16.16,16.24,43860,0
+FID.US,D,20230123,000000,16.3,16.4048,16.27,16.37,26394,0
+FID.US,D,20230124,000000,16.34,16.44,16.34,16.38,41136,0
+FID.US,D,20230125,000000,16.32,16.4799,16.3105,16.42,31201,0
+FID.US,D,20230126,000000,16.41,16.43,16.36,16.41,20270,0
+FID.US,D,20230127,000000,16.39,16.4645,16.37,16.4,16746,0
+FID.US,D,20230130,000000,16.34,16.4,16.29,16.3329,10353,0
+FID.US,D,20230131,000000,16.18,16.29,16.16,16.27,34113,0
+FID.US,D,20230201,000000,16.24,16.38,16.19,16.38,65385,0
+FID.US,D,20230202,000000,16.375,16.4285,16.33,16.35,53409,0
+FID.US,D,20230203,000000,16.17,16.234,16.1001,16.13,66607,0
+FID.US,D,20230206,000000,16.06,16.1361,15.95,16.01,25132,0
+FID.US,D,20230207,000000,15.958,16.12,15.93,16.12,59679,0
+FID.US,D,20230208,000000,16.11,16.11,16.03,16.03,24433,0
+FID.US,D,20230209,000000,16.21,16.35,16.04,16.06,415094,0
+FID.US,D,20230210,000000,16.08,16.095,16.03,16.06,20762,0
+FID.US,D,20230213,000000,16.09,16.16,16.01,16.16,37770,0
+FID.US,D,20230214,000000,16.06,16.2,16.03,16.11,11967,0
+FID.US,D,20230215,000000,15.87,16.025,15.87,16,30631,0
+FID.US,D,20230216,000000,15.89,16.06,15.89,15.96,41502,0
+FID.US,D,20230217,000000,15.94,15.9932,15.86,15.99,28235,0
+FID.US,D,20230221,000000,16.02,16.02,15.86,15.91,26937,0
+FID.US,D,20230222,000000,15.82,15.855,15.75,15.77,12646,0
+FID.US,D,20230223,000000,15.85,15.86,15.73,15.81,23420,0
+FID.US,D,20230224,000000,15.62,15.6417,15.5601,15.61,15274,0
+FID.US,D,20230227,000000,15.75,15.84,15.7463,15.78,28158,0
+FID.US,D,20230228,000000,15.87,15.87,15.62,15.62,34213,0
+FID.US,D,20230301,000000,15.78,15.83,15.73,15.79,14330,0
+FID.US,D,20230302,000000,15.7,15.775,15.7,15.775,6275,0
+FID.US,D,20230303,000000,15.81,15.9585,15.8,15.93,10993,0
+FID.US,D,20230306,000000,15.98,15.98,15.9,15.9,8542,0
+FID.US,D,20230307,000000,15.84,15.84,15.6501,15.71,23063,0
+FID.US,D,20230308,000000,15.705,15.75,15.6401,15.68,9946,0
+FID.US,D,20230309,000000,15.72,15.72,15.59,15.59,30705,0
+FID.US,D,20230310,000000,15.56,15.6,15.4301,15.45,37208,0
+FID.US,D,20230313,000000,15.37,15.4399,15.3248,15.35,17437,0
+FID.US,D,20230314,000000,15.39,15.52,15.39,15.47,27462,0
+FID.US,D,20230315,000000,15.04,15.16,14.97,15.125,14314,0
+FID.US,D,20230316,000000,15.1,15.311,15.08,15.285,17282,0
+FID.US,D,20230317,000000,15.25,15.25,15.1,15.1696,19822,0
+FID.US,D,20230320,000000,15.215,15.3118,15.215,15.28,48513,0
+FID.US,D,20230321,000000,15.38,15.42,15.32,15.38,14614,0
+FID.US,D,20230322,000000,15.41,15.55,15.33,15.33,21167,0
+FID.US,D,20230323,000000,15.49,15.56,15.32,15.35,34782,0
+FID.US,D,20230324,000000,15.29,15.34,15.2,15.34,19233,0
+FID.US,D,20230327,000000,15.4,15.44,15.37,15.41,60281,0
+FID.US,D,20230328,000000,15.39,15.4644,15.38,15.455,20773,0
+FID.US,D,20230329,000000,15.57,15.59,15.5,15.53,51443,0
+FID.US,D,20230330,000000,15.62,15.7,15.62,15.66,29873,0
+FID.US,D,20230331,000000,15.78,15.8,15.68,15.7,32265,0
+FID.US,D,20230403,000000,15.7369,15.85,15.7369,15.82,20669,0
+FID.US,D,20230404,000000,15.8325,15.85,15.78,15.8,19685,0
+FID.US,D,20230405,000000,15.7375,15.7511,15.68,15.71,9338,0
+FID.US,D,20230406,000000,15.74,15.8544,15.74,15.81,17688,0
+FID.US,D,20230410,000000,15.72,15.83,15.72,15.8,29080,0
+FID.US,D,20230411,000000,15.9335,15.96,15.89,15.94,29081,0
+FID.US,D,20230412,000000,16.07,16.08,15.98,15.99,13751,0
+FID.US,D,20230413,000000,16.07,16.18,16.0508,16.15,21657,0
+FID.US,D,20230414,000000,16.08,16.08,16.03,16.04,17638,0
+FID.US,D,20230417,000000,16.075,16.1199,16.03,16.06,26246,0
+FID.US,D,20230418,000000,16.12,16.1467,16.0915,16.11,18515,0
+FID.US,D,20230419,000000,16,16.1,16,16.04,14384,0
+FID.US,D,20230420,000000,16.0401,16.14,16.02,16.03,59275,0
+FID.US,D,20230421,000000,15.97,16.09,15.93,16.05,122634,0
+FID.US,D,20230424,000000,16.08,16.0992,16.0507,16.07,17089,0
+FID.US,D,20230425,000000,15.94,15.94,15.84,15.84,16363,0
+FID.US,D,20230426,000000,15.93,15.9901,15.87,15.87,499137,0
+FID.US,D,20230427,000000,15.94,16.06,15.94,16.01,40932,0
+FID.US,D,20230428,000000,15.99,16.0993,15.99,16.09,20818,0
+FID.US,D,20230501,000000,16.09,16.14,16.07,16.09,15970,0
+FID.US,D,20230502,000000,15.83,15.83,15.75,15.79,283072,0
+FID.US,D,20230503,000000,15.91,15.94,15.87,15.87,8127,0
+FID.US,D,20230504,000000,15.8606,15.94,15.8606,15.92,16089,0
+FID.US,D,20230505,000000,15.9999,16.19,15.9999,16.16,126441,0
+FID.US,D,20230508,000000,16.26,16.26,16.17,16.2,103618,0
+FID.US,D,20230509,000000,16.09,16.2,16.09,16.19,65270,0
+FID.US,D,20230510,000000,16.34,16.34,16.06,16.17,97566,0
+FID.US,D,20230511,000000,16.02,16.059,15.9537,16.02,61858,0
+FID.US,D,20230512,000000,16.01,16.02,15.91,15.98,20726,0
+FID.US,D,20230515,000000,16.11,16.18,16.071,16.17,34675,0
+FID.US,D,20230516,000000,16.12,16.1526,15.97,15.995,39041,0
+FID.US,D,20230517,000000,15.95,15.98,15.8857,15.95,19821,0
+FID.US,D,20230518,000000,15.87,15.8799,15.8,15.85,5494,0
+FID.US,D,20230519,000000,15.88,15.93,15.85,15.88,15778,0
+FID.US,D,20230522,000000,15.87,15.9381,15.8601,15.9,24393,0
+FID.US,D,20230523,000000,15.76,15.8331,15.71,15.71,23011,0
+FID.US,D,20230524,000000,15.62,15.63,15.47,15.47,26637,0
+FID.US,D,20230525,000000,15.42,15.45,15.33,15.38,25764,0
+FID.US,D,20230526,000000,15.41,15.5,15.41,15.47,18903,0
+FID.US,D,20230530,000000,15.51,15.51,15.36,15.4,48699,0
+FID.US,D,20230531,000000,15.26,15.35,15.2001,15.28,28568,0
+FID.US,D,20230601,000000,15.32,15.4495,15.2954,15.4,12465,0
+FID.US,D,20230602,000000,15.62,15.72,15.62,15.69,9518,0
+FID.US,D,20230605,000000,15.67,15.73,15.63,15.63,17422,0
+FID.US,D,20230606,000000,15.7416,15.8246,15.7046,15.78,9068,0
+FID.US,D,20230607,000000,15.73,15.81,15.69,15.7,15108,0
+FID.US,D,20230608,000000,15.77,15.81,15.69,15.78,391386,0
+FID.US,D,20230609,000000,15.81,15.82,15.7501,15.81,11419,0
+FID.US,D,20230612,000000,15.7553,15.7697,15.6988,15.74,7479,0
+FID.US,D,20230613,000000,15.84,15.9006,15.8287,15.88,8757,0
+FID.US,D,20230614,000000,15.88,15.92,15.85,15.88,13191,0
+FID.US,D,20230615,000000,15.865,16.0099,15.84,15.96,13405,0
+FID.US,D,20230616,000000,15.9789,16,15.93,15.94,29282,0
+FID.US,D,20230620,000000,15.72,15.73,15.6201,15.64,47764,0
+FID.US,D,20230621,000000,15.66,15.74,15.6289,15.66,13479,0
+FID.US,D,20230622,000000,15.56,15.62,15.56,15.58,8497,0
+FID.US,D,20230623,000000,15.4,15.43,15.35,15.35,14793,0
+FID.US,D,20230626,000000,15.36,15.52,15.36,15.46,43879,0
+FID.US,D,20230627,000000,15.22,15.3,15.21,15.28,19834,0
+FID.US,D,20230628,000000,15.221,15.33,15.221,15.28,17810,0
+FID.US,D,20230629,000000,15.17,15.25,15.1601,15.21,93645,0
+FID.US,D,20230630,000000,15.37,15.4392,15.33,15.38,80177,0
+FID.US,D,20230703,000000,15.43,15.4766,15.41,15.47,6429,0
+FID.US,D,20230705,000000,15.3628,15.3638,15.3,15.3,9855,0
+FID.US,D,20230706,000000,15.13,15.13,15.0295,15.05,6328,0
+FID.US,D,20230707,000000,15.152,15.2999,15.152,15.2,5810,0
+FID.US,D,20230710,000000,15.18,15.2305,15.1729,15.2,10048,0
+FID.US,D,20230711,000000,15.25,15.34,15.2101,15.34,9565,0
+FID.US,D,20230712,000000,15.43,15.56,15.43,15.54,16582,0
+FID.US,D,20230713,000000,15.64,15.74,15.64,15.68,7946,0
+FID.US,D,20230714,000000,15.62,15.64,15.59,15.61,52264,0
+FID.US,D,20230717,000000,15.53,15.64,15.53,15.61,9271,0
+FID.US,D,20230718,000000,15.63,15.73,15.63,15.7,16769,0
+FID.US,D,20230719,000000,15.74,15.78,15.73,15.74,11562,0
+FID.US,D,20230720,000000,15.755,15.78,15.69,15.72,15694,0
+FID.US,D,20230721,000000,15.745,15.76,15.71,15.735,6056,0
+FID.US,D,20230724,000000,15.76,15.8,15.7199,15.79,11354,0
+FID.US,D,20230725,000000,15.82,15.8476,15.7839,15.82,10793,0
+FID.US,D,20230726,000000,15.81,15.9,15.77,15.88,44521,0
+FID.US,D,20230727,000000,15.97,15.97,15.801,15.81,16299,0
+FID.US,D,20230728,000000,16,16.0242,15.92,15.94,13226,0
+FID.US,D,20230731,000000,15.95,15.99,15.9,15.91,15895,0
+FID.US,D,20230801,000000,15.76,15.76,15.6701,15.69,6384,0
+FID.US,D,20230802,000000,15.5,15.5199,15.44,15.475,4921,0
+FID.US,D,20230803,000000,15.405,15.4899,15.4044,15.44,5744,0
+FID.US,D,20230804,000000,15.45,15.59,15.44,15.44,17588,0
+FID.US,D,20230807,000000,15.52,15.56,15.49,15.56,32146,0
+FID.US,D,20230808,000000,15.33,15.4,15.3177,15.4,11672,0
+FID.US,D,20230809,000000,15.5,15.5,15.44,15.44,27190,0
+FID.US,D,20230810,000000,15.62,15.649,15.46,15.51,138783,0
+FID.US,D,20230811,000000,15.43,15.4999,15.35,15.37,211929,0
+FID.US,D,20230814,000000,15.28,15.37,15.28,15.32,13971,0
+FID.US,D,20230815,000000,15.26,15.26,15.12,15.13,25102,0
+FID.US,D,20230816,000000,15.13,15.1639,15.04,15.05,5431,0
+FID.US,D,20230817,000000,15.11,15.11,14.97,15,21672,0
+FID.US,D,20230818,000000,14.85,14.9491,14.85,14.91,23118,0
+FID.US,D,20230821,000000,14.94,14.94,14.79,14.85,541761,0
+FID.US,D,20230822,000000,15.03,15.03,14.8276,14.83,16767,0
+FID.US,D,20230823,000000,14.98,15.05,14.94,15.05,35247,0
+FID.US,D,20230824,000000,14.99,15.02,14.9201,14.935,36684,0
+FID.US,D,20230825,000000,15.05,15.06,14.8801,15.02,10732,0
+FID.US,D,20230828,000000,15.0854,15.17,15.0854,15.16,43205,0
+FID.US,D,20230829,000000,15.17,15.36,15.1,15.36,11629,0
+FID.US,D,20230830,000000,15.3301,15.44,15.3301,15.42,153662,0
+FID.US,D,20230831,000000,15.4,15.4321,15.3389,15.37,40594,0
+FID.US,D,20230901,000000,15.48,15.5299,15.41,15.43,13884,0
+FID.US,D,20230905,000000,15.35,15.39,15.269,15.27,20172,0
+FID.US,D,20230906,000000,15.275,15.3,15.18,15.24,40799,0
+FID.US,D,20230907,000000,15.24,15.24,15.1724,15.21,186513,0
+FID.US,D,20230908,000000,15.18,15.2,15.14,15.18,20514,0
+FID.US,D,20230911,000000,15.275,15.31,15.2586,15.285,30769,0
+FID.US,D,20230912,000000,15.2401,15.3451,15.2401,15.28,8802,0
+FID.US,D,20230913,000000,15.29,15.3574,15.28,15.32,12979,0
+FID.US,D,20230914,000000,15.5,15.55,15.4764,15.53,35539,0
+FID.US,D,20230915,000000,15.58,15.58,15.49,15.53,8824,0
+FID.US,D,20230918,000000,15.42,15.5132,15.42,15.47,13937,0
+FID.US,D,20230919,000000,15.55,15.5797,15.4638,15.5,15006,0
+FID.US,D,20230920,000000,15.5187,15.56,15.37,15.37,3268,0
+FID.US,D,20230921,000000,15.24,15.3012,15.18,15.21,8231,0
+FID.US,D,20230922,000000,15.13,15.1399,15.03,15.03,2949,0
+FID.US,D,20230925,000000,14.94,14.9899,14.91,14.97,10956,0
+FID.US,D,20230926,000000,14.855,14.855,14.73,14.76,5539,0
+FID.US,D,20230927,000000,14.81,14.82,14.6079,14.675,12516,0
+FID.US,D,20230928,000000,14.69,14.75,14.6518,14.75,25862,0
+FID.US,D,20230929,000000,14.83,14.83,14.65,14.69,13838,0
+FID.US,D,20231002,000000,14.4951,14.4951,14.39,14.4,47472,0
+FID.US,D,20231003,000000,14.21,14.21,14.1101,14.16,5932,0
+FID.US,D,20231004,000000,14.12,14.14,14.0301,14.13,14505,0
+FID.US,D,20231005,000000,14.24,14.34,14.24,14.34,18479,0
+FID.US,D,20231006,000000,14.34,14.5199,14.31,14.5,5471,0
+FID.US,D,20231009,000000,14.35,14.56,14.3419,14.51,242695,0
+FID.US,D,20231010,000000,14.57,14.7299,14.57,14.65,8797,0
+FID.US,D,20231011,000000,14.74,14.75,14.64,14.75,17481,0
+FID.US,D,20231012,000000,14.64,14.659,14.5062,14.56,13821,0
+FID.US,D,20231013,000000,14.4582,14.5199,14.4212,14.4493,20025,0
+FID.US,D,20231016,000000,14.48,14.61,14.48,14.59,26244,0
+FID.US,D,20231017,000000,14.5401,14.61,14.5401,14.61,6607,0
+FID.US,D,20231018,000000,14.51,14.51,14.3035,14.36,19723,0
+FID.US,D,20231019,000000,14.3,14.3484,14.1983,14.245,6754,0
+FID.US,D,20231020,000000,14.24,14.24,14.12,14.13,7870,0
+FID.US,D,20231023,000000,14.0323,14.1975,14.0201,14.09,11497,0
+FID.US,D,20231024,000000,14.15,14.2431,14.15,14.21,12523,0
+FID.US,D,20231025,000000,14.15,14.2,14.09,14.09,18540,0
+FID.US,D,20231026,000000,14.1494,14.1524,14.055,14.1,2429,0
+FID.US,D,20231027,000000,14.23,14.23,14.05,14.07,9755,0
+FID.US,D,20231030,000000,14.23,14.23,14.16,14.22,22957,0
+FID.US,D,20231031,000000,14.252,14.31,14.22,14.31,29370,0
+FID.US,D,20231101,000000,14.34,14.3939,14.2776,14.3939,18856,0
+FID.US,D,20231102,000000,14.61,14.75,14.61,14.72,22679,0
+FID.US,D,20231103,000000,14.9,15.03,14.9,14.99,14941,0
+FID.US,D,20231106,000000,14.92,14.92,14.8,14.84,8574,0
+FID.US,D,20231107,000000,14.679,14.71,14.65,14.65,33784,0
+FID.US,D,20231108,000000,14.53,14.56,14.4701,14.52,20111,0
+FID.US,D,20231109,000000,14.7,14.71,14.5416,14.55,13847,0
+FID.US,D,20231110,000000,14.57,14.66,14.51,14.66,26801,0
+FID.US,D,20231113,000000,14.685,14.7579,14.685,14.75,15364,0
+FID.US,D,20231114,000000,14.99,15.18,14.99,15.18,15751,0
+FID.US,D,20231115,000000,15.21,15.2356,15.15,15.2,19328,0
+FID.US,D,20231116,000000,15.07,15.15,15.0315,15.11,12078,0
+FID.US,D,20231117,000000,15.22,15.2899,15.19,15.28,15586,0
+FID.US,D,20231120,000000,15.27,15.33,15.25,15.33,13703,0
+FID.US,D,20231121,000000,15.33,15.33,15.23,15.24,15851,0
+FID.US,D,20231122,000000,15.24,15.28,15.2199,15.27,22190,0
+FID.US,D,20231124,000000,15.37,15.43,15.3515,15.39,10269,0
+FID.US,D,20231127,000000,15.345,15.37,15.3,15.37,3843,0
+FID.US,D,20231128,000000,15.35,15.43,15.29,15.4,17533,0
+FID.US,D,20231129,000000,15.36,15.4074,15.33,15.33,10398,0
+FID.US,D,20231130,000000,15.39,15.39,15.2907,15.39,10400,0
+FID.US,D,20231201,000000,15.43,15.58,15.43,15.5631,15923,0
+FID.US,D,20231204,000000,15.49,15.51,15.46,15.5,7581,0
+FID.US,D,20231205,000000,15.43,15.4599,15.39,15.39,3755,0
+FID.US,D,20231206,000000,15.57,15.63,15.5131,15.52,11703,0
+FID.US,D,20231207,000000,15.59,15.66,15.57,15.63,6377,0
+FID.US,D,20231208,000000,15.52,15.5964,15.52,15.56,13808,0
+FID.US,D,20231211,000000,15.5751,15.65,15.5751,15.65,4972,0
+FID.US,D,20231212,000000,15.61,15.68,15.5647,15.68,69290,0
+FID.US,D,20231213,000000,15.5909,15.92,15.5909,15.87,14110,0
+FID.US,D,20231214,000000,16.07,16.1247,16.0201,16.12,16596,0
+FID.US,D,20231215,000000,16.03,16.03,15.87,15.87,10316,0
+FID.US,D,20231218,000000,15.9,15.91,15.8401,15.85,17269,0
+FID.US,D,20231219,000000,15.9846,16.03,15.96,15.97,5658,0
+FID.US,D,20231220,000000,16.01,16.04,15.81,15.8325,17544,0
+FID.US,D,20231221,000000,16.005,16.0485,15.9501,16.0485,6013,0
+FID.US,D,20231222,000000,15.92,15.9699,15.86,15.86,8420,0
+FID.US,D,20231226,000000,15.79,15.97,15.79,15.9,14582,0
+FID.US,D,20231227,000000,16,16.07,15.98,16.07,7147,0
+FID.US,D,20231228,000000,16.1067,16.12,16.0445,16.08,9536,0
+FID.US,D,20231229,000000,16.14,16.1794,16.0642,16.12,17839,0
+FID.US,D,20240102,000000,16.02,16.0799,15.9535,16.05,18737,0
+FID.US,D,20240103,000000,15.97,16.02,15.868,16.02,25699,0
+FID.US,D,20240104,000000,15.95,16.03,15.94,15.94,42750,0
+FID.US,D,20240105,000000,15.98,16.07,15.971,16.03,33192,0
+FID.US,D,20240108,000000,15.98,16.1299,15.97,16.09,12514,0
+FID.US,D,20240109,000000,15.988,16.0399,15.98,16.01,6886,0
+FID.US,D,20240110,000000,16,16.05,16,16.01,7345,0
+FID.US,D,20240111,000000,16.05,16.07,15.9116,16.07,26456,0
+FID.US,D,20240112,000000,16.16,16.16,16.0484,16.0582,7134,0
+FID.US,D,20240116,000000,15.96,15.96,15.8143,15.87,15514,0
+FID.US,D,20240117,000000,15.58,15.6099,15.55,15.59,13383,0
+FID.US,D,20240118,000000,15.6599,15.68,15.595,15.67,5528,0
+FID.US,D,20240119,000000,15.63,15.72,15.56,15.695,18679,0
+FID.US,D,20240122,000000,15.7,15.76,15.7,15.73,42650,0
+FID.US,D,20240123,000000,15.69,15.7481,15.6563,15.74,92055,0
+FID.US,D,20240124,000000,15.8546,15.8899,15.79,15.8,35733,0
+FID.US,D,20240125,000000,15.813,15.87,15.77,15.87,44615,0
+FID.US,D,20240126,000000,15.87,15.87,15.82,15.84,12277,0
+FID.US,D,20240129,000000,15.78,15.8312,15.7301,15.83,20889,0
+FID.US,D,20240130,000000,15.8,15.81,15.71,15.775,47038,0
+FID.US,D,20240131,000000,15.77,15.8179,15.65,15.67,4904,0
+FID.US,D,20240201,000000,15.69,15.7758,15.6186,15.7477,44998,0
+FID.US,D,20240202,000000,15.5899,15.6499,15.53,15.6,39718,0
+FID.US,D,20240205,000000,15.4743,15.5099,15.4101,15.4741,8974,0
+FID.US,D,20240206,000000,15.44,15.52,15.4021,15.5,16820,0
+FID.US,D,20240207,000000,15.47,15.5,15.4183,15.44,63353,0
+FID.US,D,20240208,000000,15.3899,15.3899,15.3092,15.32,10587,0
+FID.US,D,20240209,000000,15.3,15.35,15.2968,15.3453,11479,0
+FID.US,D,20240212,000000,15.42,15.51,15.42,15.46,25800,0
+FID.US,D,20240213,000000,15.28,15.3,15.115,15.16,15684,0
+FID.US,D,20240214,000000,15.26,15.31,15.2501,15.2872,23036,0
+FID.US,D,20240215,000000,15.48,15.6,15.455,15.5538,17654,0
+FID.US,D,20240216,000000,15.54,15.64,15.54,15.6,31585,0
+FID.US,D,20240220,000000,15.48,15.67,15.48,15.63,222827,0
+FID.US,D,20240221,000000,15.6444,15.71,15.63,15.701,19565,0
+FID.US,D,20240222,000000,15.74,15.8,15.705,15.7722,11617,0
+FID.US,D,20240223,000000,15.79,15.82,15.7317,15.7788,14073,0
+FID.US,D,20240226,000000,15.76,15.76,15.61,15.6544,13488,0
+FID.US,D,20240227,000000,15.71,15.7399,15.67,15.73,8202,0
+FID.US,D,20240228,000000,15.6169,15.6599,15.61,15.635,5126,0
+FID.US,D,20240229,000000,15.7,15.7,15.6,15.6,9928,0
+FID.US,D,20240301,000000,15.68,15.7607,15.655,15.75,25210,0
+FID.US,D,20240304,000000,15.67,15.6823,15.63,15.63,19760,0
+FID.US,D,20240305,000000,15.64,15.6983,15.6299,15.63,36879,0
+FID.US,D,20240306,000000,15.78,15.83,15.78,15.8052,34041,0
+FID.US,D,20240307,000000,15.8925,15.95,15.87,15.91,16432,0
+FID.US,D,20240308,000000,15.99,16,15.947,15.96,5238,0
+FID.US,D,20240311,000000,15.8716,15.92,15.86,15.91,8837,0
+FID.US,D,20240312,000000,15.9812,16.02,15.97,16.0019,11047,0
+FID.US,D,20240313,000000,16.03,16.03,15.96,15.975,10794,0
+FID.US,D,20240314,000000,15.8301,15.85,15.8038,15.8477,4056,0
+FID.US,D,20240315,000000,15.91,15.91,15.83,15.865,23038,0
+FID.US,D,20240318,000000,15.8484,15.8484,15.7701,15.8,6158,0
+FID.US,D,20240319,000000,15.7807,15.8999,15.7807,15.865,4815,0
+FID.US,D,20240320,000000,15.8303,16,15.8303,15.97,7124,0
+FID.US,D,20240321,000000,15.98,15.9891,15.91,15.936,7089,0
+FID.US,D,20240322,000000,15.91,15.95,15.86,15.86,7733,0
+FID.US,D,20240325,000000,15.84,15.8899,15.8284,15.8284,8132,0
+FID.US,D,20240326,000000,15.87,15.93,15.82,15.82,59640,0
+FID.US,D,20240327,000000,15.87,15.94,15.87,15.94,11373,0
+FID.US,D,20240328,000000,15.92,15.9592,15.91,15.95,10481,0
+FID.US,D,20240401,000000,15.92,15.92,15.7901,15.8257,11139,0
+FID.US,D,20240402,000000,15.78,15.7899,15.7501,15.77,10710,0
+FID.US,D,20240403,000000,15.73,15.99,15.73,15.83,96748,0
+FID.US,D,20240404,000000,15.97,15.97,15.7402,15.79,9648,0
+FID.US,D,20240405,000000,15.72,15.7976,15.72,15.75,5729,0
+FID.US,D,20240408,000000,15.836,15.8646,15.7809,15.8225,12737,0
+FID.US,D,20240409,000000,15.9299,15.9299,15.82,15.91,5750,0
+FID.US,D,20240410,000000,15.7396,15.7396,15.6315,15.6768,15004,0
+FID.US,D,20240411,000000,15.72,15.73,15.5739,15.72,11973,0
+FID.US,D,20240412,000000,15.58,15.58,15.455,15.455,11144,0
+FID.US,D,20240415,000000,15.55,15.55,15.37,15.37,17699,0
+FID.US,D,20240416,000000,15.215,15.25,15.18,15.24,12775,0
+FID.US,D,20240417,000000,15.32,15.32,15.19,15.245,8824,0
+FID.US,D,20240418,000000,15.275,15.34,15.22,15.28,25831,0
+FID.US,D,20240419,000000,15.29,15.3568,15.28,15.34,6318,0
+FID.US,D,20240422,000000,15.45,15.53,15.4,15.52,15206,0
+FID.US,D,20240423,000000,15.54,15.62,15.51,15.58,18749,0
+FID.US,D,20240424,000000,15.57,15.57,15.4803,15.51,9192,0
+FID.US,D,20240425,000000,15.4219,15.5697,15.4,15.53,31367,0
+FID.US,D,20240426,000000,15.72,15.72,15.54,15.59,34275,0
+FID.US,D,20240429,000000,15.65,15.7712,15.65,15.75,8160,0
+FID.US,D,20240430,000000,15.6784,15.6999,15.56,15.56,20748,0
+FID.US,D,20240501,000000,15.55,15.64,15.49,15.55,5044,0
+FID.US,D,20240502,000000,15.7,15.84,15.7,15.84,7645,0
+FID.US,D,20240503,000000,15.9,15.9297,15.8808,15.9297,4824,0
+FID.US,D,20240506,000000,15.9969,16.04,15.9701,16.0209,8511,0
+FID.US,D,20240507,000000,16.11,16.13,16.04,16.11,10245,0
+FID.US,D,20240508,000000,16.06,16.12,16.058,16.08,3785,0
+FID.US,D,20240509,000000,16.16,16.28,16.16,16.28,19622,0
+FID.US,D,20240510,000000,16.39,16.39,16.31,16.36,8549,0
+FID.US,D,20240513,000000,16.3501,16.42,16.32,16.35,20119,0
+FID.US,D,20240514,000000,16.375,16.39,16.341,16.37,5379,0
+FID.US,D,20240515,000000,16.5,16.55,16.445,16.55,12099,0
+FID.US,D,20240516,000000,16.53,16.6,16.53,16.59,19896,0
+FID.US,D,20240517,000000,16.5353,16.63,16.5001,16.6,13300,0
+FID.US,D,20240520,000000,16.6,16.66,16.57,16.6,13840,0
+FID.US,D,20240521,000000,16.57,16.5894,16.52,16.57,51718,0
+FID.US,D,20240522,000000,16.49,16.49,16.405,16.45,11989,0
+FID.US,D,20240523,000000,16.39,16.39,16.255,16.27,4554,0
+FID.US,D,20240524,000000,16.3785,16.41,16.3529,16.4,4412,0
+FID.US,D,20240528,000000,16.51,16.51,16.31,16.39,7012,0
+FID.US,D,20240529,000000,16.13,16.14,16.07,16.1098,9346,0
+FID.US,D,20240530,000000,16.15,16.27,16.15,16.24,4331,0
+FID.US,D,20240531,000000,16.235,16.3,16.23,16.3,13343,0
+FID.US,D,20240603,000000,16.35,16.395,16.3,16.395,9200,0
+FID.US,D,20240604,000000,16.36,16.42,16.3,16.42,9058,0
+FID.US,D,20240605,000000,16.38,16.38,16.294,16.33,4747,0
+FID.US,D,20240606,000000,16.33,16.3659,16.31,16.34,3195,0
+FID.US,D,20240607,000000,16.23,16.25,16.2,16.21,5254,0
+FID.US,D,20240610,000000,16.15,16.29,16.15,16.27,7364,0
+FID.US,D,20240611,000000,16.08,16.1399,16.065,16.0928,29496,0
+FID.US,D,20240612,000000,16.39,16.4,16.24,16.24,5182,0
+FID.US,D,20240613,000000,16.15,16.15,16,16.08,125200,0
+FID.US,D,20240614,000000,15.95,15.97,15.895,15.97,3304,0
+FID.US,D,20240617,000000,15.95,16.03,15.87,16.01,11655,0
+FID.US,D,20240618,000000,16.03,16.1,16,16.1,6570,0
+FID.US,D,20240620,000000,16.0458,16.08,16.03,16.07,39218,0
+FID.US,D,20240621,000000,15.97,15.98,15.9,15.945,4692,0
+FID.US,D,20240624,000000,16.11,16.14,16.08,16.115,3089,0
+FID.US,D,20240625,000000,16.04,16.0533,15.99,16.02,8750,0
+FID.US,D,20240626,000000,15.91,15.9438,15.88,15.925,7548,0
+FID.US,D,20240627,000000,15.58,15.62,15.57,15.58,12823,0
+FID.US,D,20240628,000000,15.69,15.7599,15.66,15.72,30595,0
+FID.US,D,20240701,000000,15.83,15.8699,15.7,15.77,31925,0
+FID.US,D,20240702,000000,15.77,15.82,15.72,15.82,17805,0
+FID.US,D,20240703,000000,15.88,15.94,15.87,15.88,17226,0
+FID.US,D,20240705,000000,16.07,16.07,15.89,15.94,1546,0
+FID.US,D,20240708,000000,15.87,15.88,15.8,15.81,8793,0
+FID.US,D,20240709,000000,15.8053,15.84,15.78,15.81,22100,0
+FID.US,D,20240710,000000,15.89,15.99,15.89,15.92,11702,0
+FID.US,D,20240711,000000,16.12,16.16,16.0901,16.16,11501,0
+FID.US,D,20240712,000000,16.23,16.3,16.23,16.25,6229,0
+FID.US,D,20240715,000000,16.24,16.24,16.16,16.2,10840,0
+FID.US,D,20240716,000000,16.17,16.23,16.1681,16.18,11459,0
+FID.US,D,20240717,000000,16.26,16.36,16.26,16.35,7575,0
+FID.US,D,20240718,000000,16.4,16.4,16.2401,16.27,4230,0
+FID.US,D,20240719,000000,16.24,16.24,16.1664,16.195,4049,0
+FID.US,D,20240722,000000,16.25,16.32,16.23,16.28,8632,0
+FID.US,D,20240723,000000,16.205,16.2799,16.204,16.247,12805,0
+FID.US,D,20240724,000000,16.17,16.24,16.07,16.07,7740,0
+FID.US,D,20240725,000000,16.07,16.209,16.07,16.16,6705,0
+FID.US,D,20240726,000000,16.2,16.32,16.2,16.26,8467,0
+FID.US,D,20240729,000000,16.25,16.25,16.17,16.24,24705,0
+FID.US,D,20240730,000000,16.22,16.28,16.22,16.24,8963,0
+FID.US,D,20240731,000000,16.41,16.43,16.345,16.37,4788,0
+FID.US,D,20240801,000000,16.25,16.28,16.06,16.14,16821,0
+FID.US,D,20240802,000000,15.905,16.05,15.905,16.05,16312,0
+FID.US,D,20240805,000000,15.53,15.78,15.53,15.7601,11296,0
+FID.US,D,20240806,000000,15.74,15.8684,15.44,15.83,8871,0
+FID.US,D,20240807,000000,16.012,16.0682,15.8507,15.875,9469,0
+FID.US,D,20240808,000000,15.96,16.1132,15.9454,16.11,4715,0
+FID.US,D,20240809,000000,16.03,16.15,16.03,16.15,11650,0
+FID.US,D,20240812,000000,16.11,16.14,16.09,16.1119,16693,0
+FID.US,D,20240813,000000,16.24,16.35,16.2247,16.35,10261,0
+FID.US,D,20240814,000000,16.38,16.4023,16.3101,16.385,20978,0
+FID.US,D,20240815,000000,16.44,16.54,16.44,16.48,13857,0
+FID.US,D,20240816,000000,16.46,16.53,16.46,16.52,11411,0
+FID.US,D,20240819,000000,16.66,16.76,16.66,16.69,6571,0
+FID.US,D,20240820,000000,16.7,16.7099,16.63,16.65,20799,0
+FID.US,D,20240821,000000,16.74,16.7999,16.7233,16.765,7030,0
+FID.US,D,20240822,000000,16.79,16.79,16.6719,16.68,7232,0
+FID.US,D,20240823,000000,16.85,17.04,16.85,17.04,7444,0
+FID.US,D,20240826,000000,17.04,17.11,17.0301,17.11,7217,0
+FID.US,D,20240827,000000,17.16,17.2,17.128,17.14,3319,0
+FID.US,D,20240828,000000,17.17,17.19,17.05,17.11,13795,0
+FID.US,D,20240829,000000,17.06,17.18,17.06,17.11,8210,0
+FID.US,D,20240830,000000,17.18,17.18,17.08,17.12,6573,0
+FID.US,D,20240903,000000,17.08,17.08,17.01,17.05,8434,0
+FID.US,D,20240904,000000,17.06,17.11,17.03,17.065,8804,0
+FID.US,D,20240905,000000,17.21,17.21,17.1501,17.21,12205,0
+FID.US,D,20240906,000000,17.145,17.145,16.95,17,4470,0
+FID.US,D,20240909,000000,17.08,17.18,17.08,17.1,8413,0
+FID.US,D,20240910,000000,17.0316,17.07,16.94,17.07,10135,0
+FID.US,D,20240911,000000,16.94,17.08,16.94,17.04,4645,0
+FID.US,D,20240912,000000,17.04,17.16,17,17.16,10964,0
+FID.US,D,20240913,000000,17.27,17.27,17.1985,17.225,2035,0
+FID.US,D,20240916,000000,17.35,17.3759,17.2708,17.365,12503,0
+FID.US,D,20240917,000000,17.4,17.4,17.3223,17.4,2514,0
+FID.US,D,20240918,000000,17.38,17.43,17.35,17.355,2599,0
+FID.US,D,20240919,000000,17.41,17.480147,17.39,17.43,10944,0
+FID.US,D,20240920,000000,17.4225,17.4225,17.34,17.4,11221,0
+FID.US,D,20240923,000000,17.5,17.56,17.5,17.5293,7152,0
+FID.US,D,20240924,000000,17.58,17.73,17.55,17.695,13317,0
+FID.US,D,20240925,000000,17.66,17.68,17.55,17.55,8270,0
+FID.US,D,20240926,000000,17.6915,17.78,17.64,17.74,49746,0
+FID.US,D,20240927,000000,17.77,17.77,17.64,17.6834,14000,0
+FID.US,D,20240930,000000,17.68,17.7,17.525,17.56,15480,0
+FID.US,D,20241001,000000,17.57,17.66,17.52,17.64,9301,0
+FID.US,D,20241002,000000,17.606159,17.69,17.5955,17.65,9198,0
+FID.US,D,20241003,000000,17.46,17.47,17.4,17.42,11459,0
+FID.US,D,20241004,000000,17.485,17.58,17.485,17.58,6482,0
+FID.US,D,20241007,000000,17.519,17.7,17.35,17.445,9426,0
+FID.US,D,20241008,000000,17.3,17.33,17.24,17.28,3571,0
+FID.US,D,20241009,000000,17.2599,17.34,17.25,17.34,9478,0
+FID.US,D,20241010,000000,17.29,17.38,17.29,17.38,13101,0
+FID.US,D,20241011,000000,17.31,17.43,17.31,17.38,8521,0
+FID.US,D,20241014,000000,17.37,17.47,17.37,17.47,5217,0
+FID.US,D,20241015,000000,17.355,17.4,17.29,17.31,7389,0
+FID.US,D,20241016,000000,17.4982,17.53,17.4201,17.53,7514,0
+FID.US,D,20241017,000000,17.4933,17.51,17.45,17.46,10002,0
+FID.US,D,20241018,000000,17.51,17.5175,17.446,17.5,5319,0
+FID.US,D,20241021,000000,17.47,17.51,17.38,17.4311,7663,0
+FID.US,D,20241022,000000,17.244739,17.33,17.24,17.26,15184,0
+FID.US,D,20241023,000000,17.18,17.26,17.1019,17.1861,8874,0
+FID.US,D,20241024,000000,17.22,17.2506,17.17,17.18,6931,0
+FID.US,D,20241025,000000,17.2017,17.23,17.065,17.16,13782,0
+FID.US,D,20241028,000000,17.19,17.3099,17.19,17.23,8474,0
+FID.US,D,20241029,000000,17.21,17.2115,17.121,17.16,11720,0
+FID.US,D,20241030,000000,17.13,17.162,17.08,17.09,14335,0
+FID.US,D,20241031,000000,17.11,17.11,17.035,17.11,11238,0
+FID.US,D,20241101,000000,17.18,17.191,17.05,17.06,4508,0
+FID.US,D,20241104,000000,17.18,17.22,17.1001,17.16,10730,0
+FID.US,D,20241105,000000,17.11,17.26,17.1078,17.24,4028,0
+FID.US,D,20241106,000000,17.05,17.05,16.88,16.93,5169,0
+FID.US,D,20241107,000000,17.15,17.2,17.1,17.2,8191,0
+FID.US,D,20241108,000000,17.03,17.09,16.9413,17,5405,0
+FID.US,D,20241111,000000,17.05,17.0891,17,17.06,16819,0
+FID.US,D,20241112,000000,16.92,16.92,16.7201,16.8,11172,0
+FID.US,D,20241113,000000,16.77,16.77,16.6669,16.74,12155,0
+FID.US,D,20241114,000000,16.72,16.7837,16.63,16.63,45163,0
+FID.US,D,20241115,000000,16.72,16.74,16.68,16.74,7970,0
+FID.US,D,20241118,000000,16.7,16.8799,16.7,16.79,12973,0
+FID.US,D,20241119,000000,16.755,16.8384,16.69,16.82,11788,0
+FID.US,D,20241120,000000,16.7962,16.84,16.76,16.84,10254,0
+FID.US,D,20241121,000000,16.87,16.9341,16.7301,16.87,17582,0
+FID.US,D,20241122,000000,16.95,16.9899,16.92,16.92,6945,0
+FID.US,D,20241125,000000,17.03,17.03,16.8904,16.965,12468,0
+FID.US,D,20241126,000000,16.89,16.9199,16.781,16.83,30954,0
+FID.US,D,20241127,000000,16.96,17.03,16.96,17.02,4246,0
+FID.US,D,20241129,000000,17.04,17.095,17.0264,17.095,18714,0
+FID.US,D,20241202,000000,17.09,17.09,16.9501,17.03,2554,0
+FID.US,D,20241203,000000,17.1,17.1209,17.04,17.095,7355,0
+FID.US,D,20241204,000000,17.09,17.1,17.0274,17.08,20164,0
+FID.US,D,20241205,000000,17.15,17.27,17.15,17.25,12988,0
+FID.US,D,20241206,000000,17.24,17.24,17.09,17.12,16368,0
+FID.US,D,20241209,000000,17.25,17.26,17.1152,17.17,8432,0
+FID.US,D,20241210,000000,17.07,17.07,16.92,16.92,8508,0
+FID.US,D,20241211,000000,16.98,16.9898,16.9346,16.9622,10047,0
+FID.US,D,20241212,000000,16.89,16.9,16.8301,16.8428,14561,0
+FID.US,D,20241213,000000,16.66,16.66,16.5252,16.59,15321,0
+FID.US,D,20241216,000000,16.51,16.52,16.46,16.46,12342,0
+FID.US,D,20241217,000000,16.33,16.3998,16.33,16.36,5543,0
+FID.US,D,20241218,000000,16.37,16.37,16.05,16.06,12258,0
+FID.US,D,20241219,000000,16.12,16.12,15.92,16.06,26355,0
+FID.US,D,20241220,000000,16.01,16.1999,16.01,16.15,6235,0
+FID.US,D,20241223,000000,16.11,16.19,16.0766,16.19,4150,0
+FID.US,D,20241224,000000,16.24,16.29,16.1855,16.24,6692,0
+FID.US,D,20241226,000000,16.28,16.31,16.2774,16.3,9737,0
+FID.US,D,20241227,000000,16.23,16.2799,16.21,16.23,11379,0
+FID.US,D,20241230,000000,16.2,16.27,16.13,16.24,49999,0
+FID.US,D,20241231,000000,16.49,16.49,16.23,16.28,38180,0
+FID.US,D,20250102,000000,16.26,16.28,16.1303,16.17,17703,0
+FID.US,D,20250103,000000,16.33,16.33,16.18,16.215,26610,0
+FID.US,D,20250106,000000,16.33,16.38,16.2949,16.2949,20626,0
+FID.US,D,20250107,000000,16.3378,16.3378,16.21,16.21,18324,0
+FID.US,D,20250108,000000,16.1,16.14,16.0528,16.1,16994,0
+FID.US,D,20250110,000000,15.87,15.93,15.8249,15.84,12925,0
+FID.US,D,20250113,000000,15.76,15.83,15.75,15.83,25168,0
+FID.US,D,20250114,000000,15.85,15.87,15.78,15.87,44770,0
+FID.US,D,20250115,000000,16.08,16.08,15.975289,16.04,17071,0
+FID.US,D,20250116,000000,16,16.11,15.9857,16.09,20617,0
+FID.US,D,20250117,000000,16.15,16.25,16.15,16.17,19790,0
+FID.US,D,20250121,000000,16.28,16.36,16.2701,16.33,14367,0
+FID.US,D,20250122,000000,16.2197,16.2197,16.18,16.18,8787,0
+FID.US,D,20250123,000000,16.19,16.28,16.19,16.28,20704,0
+FID.US,D,20250124,000000,16.3,16.324732,16.284751,16.3,8199,0
+FID.US,D,20250127,000000,16.35,16.35,16.26,16.31,20369,0
+FID.US,D,20250128,000000,16.2478,16.26,16.2101,16.25,13211,0
+FID.US,D,20250129,000000,16.25,16.28,16.2008,16.28,10571,0
+FID.US,D,20250130,000000,16.39,16.45,16.3847,16.3847,17945,0
+FID.US,D,20250131,000000,16.305,16.3828,16.23,16.23,2288,0
+FID.US,D,20250203,000000,15.94,16.1473,15.94,16.115,8022,0
+FID.US,D,20250204,000000,16.1484,16.26,16.1484,16.26,19720,0
+FID.US,D,20250205,000000,16.29,16.32,16.27,16.29,19165,0
+FID.US,D,20250206,000000,16.36,16.36,16.3,16.35,11905,0
+FID.US,D,20250207,000000,16.32,16.34,16.22,16.25,16356,0
+FID.US,D,20250210,000000,16.32,16.36,16.31,16.36,9794,0
+FID.US,D,20250211,000000,16.28,16.37,16.28,16.37,32874,0
+FID.US,D,20250212,000000,16.31,16.46,16.31,16.46,7651,0
+FID.US,D,20250213,000000,16.46,16.58,16.46,16.54,10600,0
+FID.US,D,20250214,000000,16.62,16.62,16.6,16.6,10097,0
+FID.US,D,20250218,000000,16.62,16.62,16.59,16.61,12414,0
+FID.US,D,20250219,000000,16.5593,16.5668,16.5001,16.55,10046,0
+FID.US,D,20250220,000000,16.66,16.71,16.63,16.695,15271,0
+FID.US,D,20250221,000000,16.7,16.7,16.635,16.6386,6265,0
+FID.US,D,20250224,000000,16.76,16.78,16.71,16.73,14260,0
+FID.US,D,20250225,000000,16.88,16.8939,16.8303,16.8791,3439,0
+FID.US,D,20250226,000000,16.92,16.96,16.8835,16.92,16513,0
+FID.US,D,20250227,000000,16.86,16.86,16.77,16.775,15113,0
+FID.US,D,20250228,000000,16.7,16.71,16.6155,16.7,18465,0
+FID.US,D,20250303,000000,16.85,16.91,16.67,16.76,10608,0
+FID.US,D,20250304,000000,16.77,16.95,16.7001,16.8459,9702,0
+FID.US,D,20250305,000000,17,17.11,17,17.09,15984,0
+FID.US,D,20250306,000000,17.13,17.2,17.101,17.15,9587,0
+FID.US,D,20250307,000000,17.16,17.32,17.16,17.3018,12295,0
+FID.US,D,20250310,000000,17.2146,17.25,17.1089,17.2,19628,0
+FID.US,D,20250311,000000,17.26,17.28,17.09,17.18,10899,0
+FID.US,D,20250312,000000,17.19,17.19,17.1,17.15,25213,0
+FID.US,D,20250313,000000,17.14,17.29,17.14,17.19,19567,0
+FID.US,D,20250314,000000,17.21,17.35,17.21,17.35,15543,0
+FID.US,D,20250317,000000,17.4269,17.53,17.4269,17.5044,11230,0
+FID.US,D,20250318,000000,17.47,17.52,17.45,17.48,60338,0
+FID.US,D,20250319,000000,17.5,17.5472,17.45,17.53,7420,0
+FID.US,D,20250320,000000,17.35,17.44,17.35,17.44,54721,0
+FID.US,D,20250321,000000,17.3,17.32,17.28,17.2965,14232,0
+FID.US,D,20250324,000000,17.28,17.34,17.27,17.2797,12877,0
+FID.US,D,20250325,000000,17.41,17.43,17.34,17.35,53294,0
+FID.US,D,20250326,000000,17.33,17.355,17.2617,17.27,18605,0
+FID.US,D,20250327,000000,17.3247,17.4,17.3247,17.36,11305,0
+FID.US,D,20250328,000000,17.36,17.36,17.28,17.3129,23237,0
+FID.US,D,20250331,000000,17.16,17.25,17.151,17.25,9782,0
+FID.US,D,20250401,000000,17.27,17.3573,17.22,17.34,13703,0
+FID.US,D,20250402,000000,17.24,17.33,17.22,17.3,41891,0
+FID.US,D,20250403,000000,17.38,17.4601,17.32,17.38,52551,0
+FID.US,D,20250404,000000,16.92,16.92,16.56,16.56,16703,0
+FID.US,D,20250407,000000,16.07,16.39,15.89,15.93,21633,0
+FID.US,D,20250408,000000,16.44,16.44,15.79,15.86,19449,0
+FID.US,D,20250409,000000,16.02,16.7634,15.96,16.49,18866,0
+FID.US,D,20250410,000000,16.54,16.58,16.4,16.55,28264,0
+FID.US,D,20250411,000000,16.78,17.04,16.7601,16.96,8409,0
+FID.US,D,20250414,000000,17.07,17.25,17.05,17.18,24522,0
+FID.US,D,20250415,000000,17.2103,17.3352,17.17,17.17,14910,0
+FID.US,D,20250416,000000,17.27,17.4206,17.23,17.26,13169,0
+FID.US,D,20250417,000000,17.38,17.5696,17.38,17.44,19716,0
+FID.US,D,20250421,000000,17.57,17.57,17.3714,17.46,10315,0
+FID.US,D,20250422,000000,17.63,17.83,17.63,17.83,40473,0
+FID.US,D,20250423,000000,17.83,17.86,17.66,17.69,84730,0
+FID.US,D,20250424,000000,17.75,17.89,17.702,17.87,30031,0
+FID.US,D,20250425,000000,17.73,17.8495,17.73,17.81,28186,0
+FID.US,D,20250428,000000,17.87,18.1,17.8228,18.05,23940,0
+FID.US,D,20250429,000000,17.98,18.11,17.97,18.08,16033,0
+FID.US,D,20250430,000000,18,18.19,18,18.145,20646,0
+FID.US,D,20250501,000000,18.0301,18.25,18.0238,18.08,27727,0
+FID.US,D,20250502,000000,18.215,18.26,18.16,18.24,24786,0
+FID.US,D,20250505,000000,18.265,18.34,18.2,18.265,130095,0
+FID.US,D,20250506,000000,18.39,18.4325,18.272,18.39,6450,0
+FID.US,D,20250507,000000,18.26,18.31,18.17,18.2,20681,0
+FID.US,D,20250508,000000,18.2,18.26,18.09,18.09,21170,0
+FID.US,D,20250509,000000,18.32,18.33,18.17,18.21,7573,0
+FID.US,D,20250512,000000,18.09,18.17,18.05,18.09,28606,0
+FID.US,D,20250513,000000,18.13,18.1932,18.05,18.15,20342,0
+FID.US,D,20250514,000000,18.19,18.21,18.06,18.14,39620,0
+FID.US,D,20250515,000000,18.2,18.32,18.2,18.27,220426,0
+FID.US,D,20250516,000000,18.3,18.3688,18.2513,18.29,33881,0
+FID.US,D,20250519,000000,18.3325,18.49,18.3185,18.4,15499,0
+FID.US,D,20250520,000000,18.43,18.56,18.43,18.505,9171,0
+FID.US,D,20250521,000000,18.52,18.66,18.52,18.56,24212,0
+FID.US,D,20250522,000000,18.4949,18.58,18.443513,18.48,16279,0
+FID.US,D,20250523,000000,18.5045,18.735,18.47,18.65,18469,0
+FID.US,D,20250527,000000,18.62,18.77,18.62,18.685,36671,0
+FID.US,D,20250528,000000,18.5,18.59,18.5,18.56,40609,0
+FID.US,D,20250529,000000,18.67,18.7295,18.66,18.71,17926,0
+FID.US,D,20250530,000000,18.76,18.81,18.7205,18.81,30084,0
+FID.US,D,20250602,000000,18.85,18.9535,18.82,18.9384,19860,0
+FID.US,D,20250603,000000,18.92,18.94,18.84,18.895,12029,0
+FID.US,D,20250604,000000,19,19.06,18.96,19.04,19532,0
+FID.US,D,20250605,000000,19.08,19.08,18.9984,19.03,14478,0
+FID.US,D,20250606,000000,19.07,19.1037,19.0206,19.07,7728,0
+FID.US,D,20250609,000000,19.02,19.14,19.01,19.12,16971,0
+FID.US,D,20250610,000000,19.19,19.2,19.1,19.1,10352,0
+FID.US,D,20250611,000000,19.17,19.2,19.11,19.16,57551,0
+FID.US,D,20250612,000000,19.25,19.38,19.25,19.38,28112,0
+FID.US,D,20250613,000000,19.22,19.28,19.14,19.17,8389,0
+FID.US,D,20250616,000000,19.375,19.43,19.3,19.35,9794,0
+FID.US,D,20250617,000000,19.1935,19.25,19.0577,19.1275,34137,0
+FID.US,D,20250618,000000,19.09,19.179,19.08,19.1,14164,0
+FID.US,D,20250620,000000,19.05,19.0799,18.9996,19.02,17232,0
+FID.US,D,20250623,000000,19.1,19.21,19.06,19.19,5897,0
+FID.US,D,20250624,000000,19.31,19.41,19.31,19.39,17316,0
+FID.US,D,20250625,000000,19.3,19.3674,19.27,19.29,34567,0
+FID.US,D,20250626,000000,19.09,19.15,19.0856,19.12,11610,0
+FID.US,D,20250627,000000,19.09,19.17,18.984,19,97384,0
+FID.US,D,20250630,000000,19.04,19.22,19,19.22,52100,0
+FID.US,D,20250701,000000,19.27,19.319,19.21,19.31,18205,0
+FID.US,D,20250702,000000,19.29,19.38,19.21,19.31,41503,0
+FID.US,D,20250703,000000,19.37,19.42,19.33,19.37,11751,0
+FID.US,D,20250707,000000,19.23,19.31,19.165,19.17,28853,0
+FID.US,D,20250708,000000,19.17,19.25,19.11,19.21,27971,0
+FID.US,D,20250709,000000,19.2349,19.34,19.2209,19.305,16218,0
+FID.US,D,20250710,000000,19.3,19.3292,19.2064,19.32,8963,0
+FID.US,D,20250711,000000,19.18,19.23,19.17,19.21,29378,0
+FID.US,D,20250714,000000,19.32,19.33,19.25,19.32,6621,0
+FID.US,D,20250715,000000,19.29,19.29,19.18,19.18,26263,0
+FID.US,D,20250716,000000,19.25,19.33,19.1803,19.3134,10566,0
+FID.US,D,20250717,000000,19.28,19.36,19.264,19.325,23875,0
+FID.US,D,20250718,000000,19.3568,19.39,19.276,19.31,15595,0
+FID.US,D,20250721,000000,19.35,19.49,19.33,19.4,32117,0
+FID.US,D,20250722,000000,19.45,19.5899,19.41,19.545,13164,0
+FID.US,D,20250723,000000,19.66,19.7999,19.64,19.745,17195,0
+FID.US,D,20250724,000000,19.7119,19.78,19.67,19.6989,28407,0
+FID.US,D,20250725,000000,19.63,19.72,19.598,19.68,7734,0
+FID.US,D,20250728,000000,19.56,19.57,19.48,19.5026,13537,0
+FID.US,D,20250729,000000,19.59,19.5999,19.5272,19.59,17031,0
+FID.US,D,20250730,000000,19.5334,19.56,19.38,19.4272,41286,0
+FID.US,D,20250731,000000,19.29,19.53,17.91,19.285,20432,0
+FID.US,D,20250801,000000,19.24,19.29,19.18,19.265,21125,0
+FID.US,D,20250804,000000,19.391,19.51,19.391,19.4601,14879,0
+FID.US,D,20250805,000000,19.48,19.63,19.48,19.545,23239,0
+FID.US,D,20250806,000000,19.57,19.67,19.56,19.625,28413,0
+FID.US,D,20250807,000000,19.658,19.68,19.5801,19.645,8057,0
+FID.US,D,20250808,000000,19.72,19.7699,19.6801,19.72,6490,0
+FID.US,D,20250811,000000,19.76,19.76,19.6345,19.69,15401,0
+FID.US,D,20250812,000000,19.73,19.8199,19.6401,19.795,6844,0
+FID.US,D,20250813,000000,19.88,19.96,19.8666,19.93,29507,0
+FID.US,D,20250814,000000,19.75,19.93,19.75,19.9004,46381,0
+FID.US,D,20250815,000000,19.9568,20.03,19.87,19.92,14251,0
+FID.US,D,20250818,000000,19.91,19.93,19.8208,19.87,13094,0
+FID.US,D,20250819,000000,19.86,19.9477,19.845,19.875,14804,0
+FID.US,D,20250820,000000,19.95,19.9689,19.89,19.95,14917,0
+FID.US,D,20250821,000000,19.93,20.0099,19.9176,19.9376,33998,0
+FID.US,D,20250822,000000,19.99,20.19,19.99,20.155,8309,0
+FID.US,D,20250825,000000,20.15,20.15,19.94,19.965,39478,0
+FID.US,D,20250826,000000,19.94,19.94,19.84,19.8872,22478,0
+FID.US,D,20250827,000000,19.7999,19.85,19.7001,19.84,8960,0
+FID.US,D,20250828,000000,19.757,19.8689,19.7501,19.82,3276,0
+FID.US,D,20250829,000000,19.77,19.85,19.7327,19.795,18403,0
+FID.US,D,20250902,000000,19.57,19.719,19.57,19.64,7735,0
+FID.US,D,20250903,000000,19.67,19.719,19.63,19.69,12461,0
+FID.US,D,20250904,000000,19.69,19.75,19.6408,19.72,26353,0
+FID.US,D,20250905,000000,19.919,19.9299,19.8101,19.84,16532,0
+FID.US,D,20250908,000000,19.91,19.9699,19.870023,19.95,11138,0
+FID.US,D,20250909,000000,19.96,19.96,19.8862,19.925,16746,0
+FID.US,D,20250910,000000,19.94,19.9704,19.85,19.85,30168,0
+FID.US,D,20250911,000000,19.92,20.07,19.92,20.0301,10973,0
+FID.US,D,20250912,000000,19.99,20.0462,19.99,20.01,3809,0
+FID.US,D,20250915,000000,20.08,20.13,20.05,20.095,148315,0
+FID.US,D,20250916,000000,20.035,20.1075,20.03,20.06,18770,0
+FID.US,D,20250917,000000,20.07,20.11,19.9647,20,13621,0
+FID.US,D,20250918,000000,19.96,19.98,19.91,19.96,15730,0
+FID.US,D,20250919,000000,19.87,19.92,19.8401,19.8726,11324,0
+FID.US,D,20250922,000000,19.9,19.9499,19.83,19.915,14596,0
+FID.US,D,20250923,000000,19.93,19.9599,19.8578,19.89,23066,0
+FID.US,D,20250924,000000,19.84,19.84,19.77,19.77,20702,0
+FID.US,D,20250925,000000,19.44,19.5,19.39,19.46,23007,0
+FID.US,D,20250926,000000,19.58,19.65,19.52,19.6012,10330,0
+FID.US,D,20250929,000000,19.66,19.74,19.63,19.68,18712,0
+FID.US,D,20250930,000000,19.65,19.72,19.62,19.7,13114,0
+FID.US,D,20251001,000000,19.7,19.78,19.68,19.735,64517,0
+FID.US,D,20251002,000000,19.6703,19.75,19.66,19.72,7320,0
+FID.US,D,20251003,000000,19.74,19.86,19.73,19.82,16498,0
+FID.US,D,20251006,000000,19.84,19.849,19.72,19.8269,8877,0
+FID.US,D,20251007,000000,19.78,19.78,19.6921,19.73,14992,0
+FID.US,D,20251008,000000,19.72,19.73,19.695,19.71,5745,0
+FID.US,D,20251009,000000,19.785,19.785,19.6301,19.665,7515,0
+FID.US,D,20251010,000000,19.685,19.685,19.4431,19.475,12664,0
+FID.US,D,20251013,000000,19.59,19.64,19.515,19.515,19218,0
+FID.US,D,20251014,000000,19.5795,19.75,19.5795,19.715,6606,0
+FID.US,D,20251015,000000,19.81,19.815,19.745,19.79,9305,0
+FID.US,D,20251016,000000,19.85,19.88,19.8,19.8532,18615,0
+FID.US,D,20251017,000000,19.86,19.93,19.77,19.895,15295,0
+FID.US,D,20251020,000000,19.902,19.98,19.88,19.95,7336,0
+FID.US,D,20251021,000000,19.83,19.89,19.79,19.842,14002,0
+FID.US,D,20251022,000000,19.84,19.97,19.84,19.91,25766,0
+FID.US,D,20251023,000000,19.9899,20,19.95,19.975,2074,0
+FID.US,D,20251024,000000,20.01,20.03,19.91,20.01,21257,0
+FID.US,D,20251027,000000,20.02,20.09,19.97,20.005,16679,0
+FID.US,D,20251028,000000,20.04,20.1899,19.1565,20.0208,9687,0
+FID.US,D,20251029,000000,20.04,20.04,19.79,19.855,11522,0
+FID.US,D,20251030,000000,19.68,19.87,19.68,19.785,18115,0
+FID.US,D,20251031,000000,19.6217,19.73,19.6217,19.7152,28322,0
+FID.US,D,20251103,000000,19.68,19.7899,19.68,19.745,7901,0
+FID.US,D,20251104,000000,19.66,19.79,19.56,19.705,14140,0
+FID.US,D,20251105,000000,19.829,19.86,19.7783,19.825,16587,0
+FID.US,D,20251106,000000,19.89,19.9106,19.83,19.91,9565,0
+FID.US,D,20251107,000000,19.93,20.05,19.875,20.02,23008,0
+FID.US,D,20251110,000000,20.15,20.2,20.11,20.185,6674,0
+FID.US,D,20251111,000000,20.28,20.3,20.245,20.3,12112,0
+FID.US,D,20251112,000000,20.29,20.42,20.29,20.3842,13100,0
+FID.US,D,20251113,000000,20.39,20.45,20.32,20.3359,13262,0
+FID.US,D,20251114,000000,20.36,20.4144,20.28,20.38,18120,0
+FID.US,D,20251117,000000,20.363819,20.38,20.18,20.26,13484,0
+FID.US,D,20251118,000000,20.07,20.17,20.06,20.12,18288,0
+FID.US,D,20251119,000000,20.13,20.13,19.95,20.035,29211,0
+FID.US,D,20251120,000000,20.12,20.128,19.8301,19.8797,18267,0
+FID.US,D,20251121,000000,19.99,20.1399,19.961,20.09,34525,0
+FID.US,D,20251124,000000,20.12,20.16,20.0615,20.1342,8551,0
+FID.US,D,20251125,000000,20.22,20.3,20.1702,20.26,12829,0
+FID.US,D,20251126,000000,20.38,20.46,20.335,20.405,9456,0
+FID.US,D,20251128,000000,20.47,20.5194,20.46,20.4878,2783,0
+FID.US,D,20251201,000000,20.52,20.52,20.3897,20.415,11187,0
+FID.US,D,20251202,000000,20.4376,20.4429,20.37,20.4427,4183,0
+FID.US,D,20251203,000000,20.44,20.44,20.37,20.41,9621,0
+FID.US,D,20251204,000000,20.4665,20.4899,20.4201,20.43,4954,0
+FID.US,D,20251205,000000,20.47,20.485,20.41,20.45,9498,0
+FID.US,D,20251208,000000,20.3665,20.3665,20.2948,20.3101,9624,0
+FID.US,D,20251209,000000,20.35,20.35,20.27,20.295,7753,0
+FID.US,D,20251210,000000,20.28,20.415,20.2415,20.375,9615,0
+FID.US,D,20251211,000000,20.4001,20.528,20.4,20.4969,25838,0
+FID.US,D,20251212,000000,20.19,20.2012,20.08,20.145,17246,0
+FID.US,D,20251215,000000,20.275,20.3499,20.2683,20.2777,9246,0
+FID.US,D,20251216,000000,20.27,20.37,20.2152,20.24,15370,0
+FID.US,D,20251217,000000,20.22,20.289,20.195,20.1994,22424,0
+FID.US,D,20251218,000000,20.36,20.37,20.26,20.28,15537,0
+FID.US,D,20251219,000000,20.35,20.439,20.3201,20.3671,15734,0
+FID.US,D,20251222,000000,20.37,20.428,20.3301,20.4,14316,0
+FID.US,D,20251223,000000,20.49,20.6,20.49,20.5709,20886,0
+FID.US,D,20251224,000000,20.56,20.6787,20.56,20.64,1819,0
+FID.US,D,20251226,000000,20.58,20.73,20.58,20.675,34940,0
+FID.US,D,20251229,000000,20.56,20.6699,20.56,20.615,5442,0
+FID.US,D,20251230,000000,20.64,20.679,20.5983,20.635,24979,0
+FID.US,D,20251231,000000,20.62,20.62,20.5101,20.55,20338,0
+FID.US,D,20260102,000000,20.6729,20.71,20.62,20.6591,14144,0
+FID.US,D,20260105,000000,20.7,20.79,20.59,20.766,14901,0
+FID.US,D,20260106,000000,20.82,20.8699,20.7101,20.73,16799,0
+FID.US,D,20260107,000000,20.82,20.82,20.64,20.66,135649,0
+FID.US,D,20260108,000000,20.67,20.77,20.67,20.74,21520,0
+FID.US,D,20260109,000000,20.7,20.77,20.7,20.74,10640,0
+FID.US,D,20260112,000000,20.73,20.84,20.72,20.78,32964,0
+FID.US,D,20260113,000000,20.73,20.73,20.6203,20.65,10894,0
+FID.US,D,20260114,000000,20.67,20.77,20.67,20.755,18519,0
+FID.US,D,20260115,000000,20.87,20.93,20.845,20.895,20821,0
+FID.US,D,20260116,000000,20.97,21.01,20.9233,20.9651,30220,0
+FID.US,D,20260120,000000,20.91,20.92,20.77,20.79,21311,0
+FID.US,D,20260121,000000,20.88,21.06,20.82,20.965,48180,0
+FID.US,D,20260122,000000,21.08,21.15,21.0601,21.1186,27827,0
+FID.US,D,20260123,000000,21.025,21.1898,20.97,21.1663,36514,0
+FID.US,D,20260126,000000,21.26,21.3,21.2115,21.2387,31455,0
+FID.US,D,20260127,000000,21.49,21.65,21.49,21.645,11158,0
+FID.US,D,20260128,000000,21.57,21.59,21.4403,21.535,26306,0
+FID.US,D,20260129,000000,21.68,21.7,21.57,21.68,20263,0
+FID.US,D,20260130,000000,21.53,21.626,21.45,21.5141,37501,0
+FID.US,D,20260202,000000,21.45,21.52,21.42,21.475,12820,0
+FID.US,D,20260203,000000,21.58,21.65,21.51,21.605,32996,0
+FID.US,D,20260204,000000,21.86,21.86,21.718,21.795,11244,0
+FID.US,D,20260205,000000,21.77,21.77,21.6702,21.71,17808,0
+FID.US,D,20260206,000000,21.88,21.95,21.87,21.9268,7517,0
+FID.US,D,20260209,000000,21.98,22.1,21.98,22.0899,9484,0
+FID.US,D,20260210,000000,22.07,22.18,22.05,22.1468,35253,0
+FID.US,D,20260211,000000,22.2,22.32,22.12,22.27,12317,0
+FID.US,D,20260212,000000,22.36,22.41,22.23,22.28,19718,0
+FID.US,D,20260213,000000,22.2201,22.365,22.16,22.3,16461,0
+FID.US,D,20260217,000000,22.27,22.39,22.18,22.36,62823,0
+FID.US,D,20260218,000000,22.36,22.4,22.26,22.26,41384,0
diff --git a/daily/us/nasdaq etfs/fldb.us.txt b/daily/us/nasdaq etfs/fldb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08d8f5cdc3ee15b60c967b94c67f4ded0f49bd14
--- /dev/null
+++ b/daily/us/nasdaq etfs/fldb.us.txt	
@@ -0,0 +1,438 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLDB.US,D,20240228,000000,50.045,50.045,50.045,50.045,81,0
+FLDB.US,D,20240229,000000,50.06,50.06,50.06,50.06,75,0
+FLDB.US,D,20240301,000000,50.08,50.08,50.08,50.08,29,0
+FLDB.US,D,20240304,000000,50.11,50.11,50.11,50.11,26,0
+FLDB.US,D,20240305,000000,50.105,50.105,50.105,50.105,27,0
+FLDB.US,D,20240306,000000,50.11,50.11,50.11,50.11,24,0
+FLDB.US,D,20240307,000000,50.13,50.13,50.13,50.13,26,0
+FLDB.US,D,20240308,000000,50.15,50.15,50.15,50.15,5,0
+FLDB.US,D,20240311,000000,50.15,50.15,50.15,50.15,11,0
+FLDB.US,D,20240312,000000,50.15,50.15,50.15,50.15,7,0
+FLDB.US,D,20240313,000000,50.175,50.175,50.175,50.175,4,0
+FLDB.US,D,20240314,000000,50.175,50.175,50.175,50.175,2,0
+FLDB.US,D,20240315,000000,50.18,50.18,50.18,50.18,4,0
+FLDB.US,D,20240318,000000,50.175,50.175,50.175,50.175,26,0
+FLDB.US,D,20240319,000000,50.195,50.195,50.195,50.195,8,0
+FLDB.US,D,20240320,000000,50.215,50.215,50.215,50.215,7,0
+FLDB.US,D,20240321,000000,50.225,50.225,50.225,50.225,1,0
+FLDB.US,D,20240322,000000,50.24,50.24,50.24,50.24,6,0
+FLDB.US,D,20240325,000000,50.25,50.25,50.25,50.25,4,0
+FLDB.US,D,20240326,000000,50.15,50.21,50.11,50.21,4312,0
+FLDB.US,D,20240327,000000,50.02,50.02,50.02,50.02,4,0
+FLDB.US,D,20240328,000000,50.12,50.12,50.065,50.065,3656,0
+FLDB.US,D,20240401,000000,50.15,50.15,50.12,50.12,106,0
+FLDB.US,D,20240402,000000,50.125,50.125,50.125,50.125,4,0
+FLDB.US,D,20240403,000000,50.09,50.09,50.09,50.09,2,0
+FLDB.US,D,20240404,000000,50.11,50.11,50.11,50.11,24,0
+FLDB.US,D,20240405,000000,50.105,50.105,50.105,50.105,600,0
+FLDB.US,D,20240409,000000,50.13,50.13,50.13,50.13,1,0
+FLDB.US,D,20240410,000000,50.1,50.1,50.1,50.1,1,0
+FLDB.US,D,20240411,000000,50.07,50.11,50.07,50.11,3650006,0
+FLDB.US,D,20240412,000000,50.125,50.125,50.125,50.125,5,0
+FLDB.US,D,20240415,000000,50.13,50.13,50.13,50.13,6,0
+FLDB.US,D,20240416,000000,50.13,50.13,50.13,50.13,6,0
+FLDB.US,D,20240417,000000,50.1,50.145,50.1,50.145,3779,0
+FLDB.US,D,20240418,000000,50.14,50.14,50.14,50.14,6,0
+FLDB.US,D,20240419,000000,50.155,50.155,50.155,50.155,13,0
+FLDB.US,D,20240422,000000,50.1952,50.1952,50.175,50.175,508,0
+FLDB.US,D,20240423,000000,50.195,50.195,50.195,50.195,2,0
+FLDB.US,D,20240424,000000,50.2,50.2,50.2,50.2,3,0
+FLDB.US,D,20240425,000000,50.195,50.195,50.195,50.195,95,0
+FLDB.US,D,20240426,000000,50.115,50.115,50.115,50.115,7,0
+FLDB.US,D,20240429,000000,50.13,50.13,50.13,50.13,3,0
+FLDB.US,D,20240430,000000,50.17,50.17,50.12,50.12,124,0
+FLDB.US,D,20240501,000000,50.09,50.2,50.09,50.15,352,0
+FLDB.US,D,20240502,000000,50.17,50.17,50.17,50.17,2,0
+FLDB.US,D,20240503,000000,50.195,50.195,50.195,50.195,1,0
+FLDB.US,D,20240506,000000,50.21,50.21,50.21,50.21,91,0
+FLDB.US,D,20240507,000000,50.22,50.22,50.22,50.22,28,0
+FLDB.US,D,20240508,000000,50.2697,50.27,50.22,50.245,3094,0
+FLDB.US,D,20240509,000000,50.28,50.28,50.23,50.23,177,0
+FLDB.US,D,20240510,000000,50.23,50.23,50.23,50.23,14,0
+FLDB.US,D,20240513,000000,50.25,50.25,50.25,50.25,5,0
+FLDB.US,D,20240514,000000,50.265,50.265,50.265,50.265,2,0
+FLDB.US,D,20240515,000000,50.29,50.29,50.29,50.29,14,0
+FLDB.US,D,20240516,000000,50.28,50.28,50.28,50.28,30,0
+FLDB.US,D,20240517,000000,50.34,50.34,50.285,50.285,131,0
+FLDB.US,D,20240520,000000,50.36,50.36,50.305,50.305,113,0
+FLDB.US,D,20240521,000000,50.315,50.315,50.315,50.315,2,0
+FLDB.US,D,20240522,000000,50.315,50.315,50.315,50.315,26,0
+FLDB.US,D,20240523,000000,50.32,50.32,50.32,50.32,8,0
+FLDB.US,D,20240524,000000,50.325,50.325,50.325,50.325,1,0
+FLDB.US,D,20240528,000000,50.34,50.34,50.34,50.34,7,0
+FLDB.US,D,20240529,000000,50.345,50.345,50.345,50.345,50,0
+FLDB.US,D,20240530,000000,50.21,50.21,50.16,50.16,509,0
+FLDB.US,D,20240531,000000,50.17,50.17,50.17,50.17,2,0
+FLDB.US,D,20240603,000000,50.205,50.205,50.205,50.205,3,0
+FLDB.US,D,20240604,000000,50.22,50.22,50.22,50.22,4,0
+FLDB.US,D,20240605,000000,50.225,50.225,50.225,50.225,1,0
+FLDB.US,D,20240606,000000,50.23,50.23,50.23,50.23,1,0
+FLDB.US,D,20240607,000000,50.21,50.21,50.21,50.21,7,0
+FLDB.US,D,20240610,000000,50.29,50.29,50.29,50.29,3,0
+FLDB.US,D,20240611,000000,50.2,50.31,50.2,50.21,875,0
+FLDB.US,D,20240612,000000,50.32,50.32,50.32,50.32,52,0
+FLDB.US,D,20240613,000000,50.29,50.29,50.29,50.29,51,0
+FLDB.US,D,20240614,000000,50.29,50.29,50.29,50.29,51,0
+FLDB.US,D,20240617,000000,50.29,50.29,50.29,50.29,3,0
+FLDB.US,D,20240618,000000,50.315,50.315,50.315,50.315,2,0
+FLDB.US,D,20240620,000000,50.32,50.32,50.32,50.32,1,0
+FLDB.US,D,20240621,000000,50.38,50.38,50.38,50.38,183,0
+FLDB.US,D,20240624,000000,50.35,50.35,50.35,50.35,3,0
+FLDB.US,D,20240625,000000,50.355,50.355,50.355,50.355,1,0
+FLDB.US,D,20240626,000000,50.3,50.3774,50.29,50.345,4620,0
+FLDB.US,D,20240627,000000,50.19,50.19,50.19,50.19,2,0
+FLDB.US,D,20240628,000000,50.17,50.17,50.17,50.17,68,0
+FLDB.US,D,20240701,000000,50.12,50.175,50.12,50.174,2294,0
+FLDB.US,D,20240702,000000,50.25,50.26,50.25,50.26,504,0
+FLDB.US,D,20240703,000000,50.27,50.28,50.27,50.28,401,0
+FLDB.US,D,20240705,000000,50.265,50.265,50.265,50.265,80,0
+FLDB.US,D,20240708,000000,50.21,50.27,50.21,50.27,153,0
+FLDB.US,D,20240709,000000,50.27,50.27,50.27,50.27,2,0
+FLDB.US,D,20240710,000000,50.34,50.34,50.34,50.34,102,0
+FLDB.US,D,20240711,000000,50.3684,50.37,50.26,50.315,862,0
+FLDB.US,D,20240712,000000,50.28,50.3,50.28,50.3,403,0
+FLDB.US,D,20240715,000000,50.4,50.4,50.4,50.4,5,0
+FLDB.US,D,20240716,000000,50.365,50.365,50.365,50.365,3,0
+FLDB.US,D,20240717,000000,50.37,50.37,50.37,50.37,22,0
+FLDB.US,D,20240718,000000,50.37,50.37,50.37,50.37,44,0
+FLDB.US,D,20240719,000000,50.43,50.43,50.38,50.38,123,0
+FLDB.US,D,20240722,000000,50.44,50.44,50.39,50.39,204,0
+FLDB.US,D,20240723,000000,50.35,50.35,50.35,50.35,160,0
+FLDB.US,D,20240724,000000,50.4695,50.47,50.4695,50.47,260,0
+FLDB.US,D,20240725,000000,50.37,50.425,50.37,50.425,2236,0
+FLDB.US,D,20240726,000000,50.466,50.466,50.39,50.455,4449,0
+FLDB.US,D,20240729,000000,50.41,50.51,50.41,50.51,122,0
+FLDB.US,D,20240730,000000,50.2016,50.26,50.2016,50.26,133,0
+FLDB.US,D,20240731,000000,50.33,50.33,50.28,50.29,213,0
+FLDB.US,D,20240801,000000,50.36,50.37,50.3,50.37,1553,0
+FLDB.US,D,20240802,000000,50.34,50.34,50.34,50.34,226,0
+FLDB.US,D,20240805,000000,50.27,50.46,50.23,50.46,3038,0
+FLDB.US,D,20240806,000000,50.27,50.29,50.26,50.27,3602,0
+FLDB.US,D,20240807,000000,50.31,50.3598,50.3,50.3598,1016,0
+FLDB.US,D,20240808,000000,50.31,50.42,50.31,50.42,3104,0
+FLDB.US,D,20240809,000000,50.44,50.44,50.44,50.44,148,0
+FLDB.US,D,20240812,000000,50.3518,50.4,50.3518,50.4,203,0
+FLDB.US,D,20240813,000000,50.42,50.42,50.42,50.42,209,0
+FLDB.US,D,20240814,000000,50.48,50.48,50.48,50.48,13,0
+FLDB.US,D,20240815,000000,50.4024,50.405,50.35,50.36,603,0
+FLDB.US,D,20240816,000000,50.5,50.5,50.5,50.5,22,0
+FLDB.US,D,20240819,000000,50.5,50.5,50.5,50.5,205,0
+FLDB.US,D,20240820,000000,50.5191,50.52,50.47,50.47,1000,0
+FLDB.US,D,20240821,000000,50.54,50.54,50.54,50.54,5,0
+FLDB.US,D,20240822,000000,50.53,50.545,50.53,50.545,1313,0
+FLDB.US,D,20240823,000000,50.5697,50.58,50.5697,50.58,230,0
+FLDB.US,D,20240826,000000,50.525,50.525,50.525,50.525,1,0
+FLDB.US,D,20240827,000000,50.54,50.54,50.54,50.54,2,0
+FLDB.US,D,20240828,000000,50.6,50.64,50.5,50.6,3300,0
+FLDB.US,D,20240829,000000,50.39,50.39,50.39,50.39,15,0
+FLDB.US,D,20240830,000000,50.35,50.35,50.35,50.35,28,0
+FLDB.US,D,20240903,000000,50.44,50.44,50.44,50.44,18,0
+FLDB.US,D,20240904,000000,50.36,50.36,50.36,50.36,6,0
+FLDB.US,D,20240905,000000,50.47,50.47,50.47,50.47,40,0
+FLDB.US,D,20240906,000000,50.5,50.5,50.5,50.5,121,0
+FLDB.US,D,20240909,000000,50.455,50.455,50.455,50.455,102,0
+FLDB.US,D,20240910,000000,50.42,50.42,50.42,50.42,14,0
+FLDB.US,D,20240911,000000,50.465,50.465,50.465,50.465,21,0
+FLDB.US,D,20240912,000000,50.475,50.475,50.475,50.475,56,0
+FLDB.US,D,20240913,000000,50.57,50.57,50.57,50.57,2,0
+FLDB.US,D,20240916,000000,50.53,50.53,50.53,50.53,145,0
+FLDB.US,D,20240917,000000,50.58,50.58,50.58,50.58,24,0
+FLDB.US,D,20240918,000000,50.54,50.54,50.54,50.54,69,0
+FLDB.US,D,20240919,000000,50.61,50.61,50.61,50.61,2,0
+FLDB.US,D,20240920,000000,50.59,50.59,50.59,50.59,13,0
+FLDB.US,D,20240923,000000,50.6,50.6,50.6,50.6,21,0
+FLDB.US,D,20240924,000000,50.61,50.61,50.61,50.61,42,0
+FLDB.US,D,20240925,000000,50.61,50.61,50.61,50.61,5,0
+FLDB.US,D,20240926,000000,50.61,50.61,50.61,50.61,60,0
+FLDB.US,D,20240927,000000,50.49,50.51,50.46,50.46,605,0
+FLDB.US,D,20241001,000000,50.465,50.465,50.465,50.465,9,0
+FLDB.US,D,20241002,000000,50.42,50.42,50.42,50.42,16,0
+FLDB.US,D,20241003,000000,50.51,50.51,50.51,50.51,3,0
+FLDB.US,D,20241004,000000,50.51,50.54,50.5,50.51,25561,0
+FLDB.US,D,20241007,000000,50.5,50.5,50.4,50.4,266,0
+FLDB.US,D,20241008,000000,50.51,50.51,50.47,50.47,314,0
+FLDB.US,D,20241009,000000,50.53,50.53,50.52,50.52,763,0
+FLDB.US,D,20241010,000000,50.53,50.53,50.48,50.48,101,0
+FLDB.US,D,20241011,000000,50.56,50.57,50.5125,50.57,656,0
+FLDB.US,D,20241014,000000,50.55,50.55,50.45,50.45,155,0
+FLDB.US,D,20241015,000000,50.5241,50.58,50.5241,50.58,331,0
+FLDB.US,D,20241016,000000,50.48,50.58,50.48,50.53,387,0
+FLDB.US,D,20241017,000000,50.58,50.58,50.48,50.48,209,0
+FLDB.US,D,20241018,000000,50.61,50.61,50.61,50.61,107,0
+FLDB.US,D,20241021,000000,50.5,50.6,50.5,50.6,520,0
+FLDB.US,D,20241022,000000,50.555,50.555,50.555,50.555,22,0
+FLDB.US,D,20241023,000000,50.5541,50.5541,50.5,50.5,638,0
+FLDB.US,D,20241024,000000,50.52,50.62,50.52,50.62,342,0
+FLDB.US,D,20241025,000000,50.54,50.58,50.54,50.58,308,0
+FLDB.US,D,20241028,000000,50.64,50.6499,50.54,50.54,481,0
+FLDB.US,D,20241029,000000,50.54,50.66,50.54,50.66,407,0
+FLDB.US,D,20241030,000000,50.39,50.39,50.39,50.39,85,0
+FLDB.US,D,20241031,000000,50.49,50.49,50.39,50.45,773,0
+FLDB.US,D,20241101,000000,50.37,50.479,50.37,50.37,1011,0
+FLDB.US,D,20241104,000000,50.435,50.435,50.435,50.435,97,0
+FLDB.US,D,20241105,000000,50.4899,50.49,50.4899,50.49,313,0
+FLDB.US,D,20241106,000000,50.35,50.425,50.35,50.425,126,0
+FLDB.US,D,20241107,000000,50.52,50.52,50.52,50.52,100,0
+FLDB.US,D,20241108,000000,50.475,50.475,50.475,50.475,46,0
+FLDB.US,D,20241113,000000,50.4895,50.54,50.45,50.45,371,0
+FLDB.US,D,20241118,000000,50.57,50.57,50.52,50.52,117,0
+FLDB.US,D,20241129,000000,50.37,50.415,50.37,50.415,128,0
+FLDB.US,D,20241226,000000,50.5428,50.55,50.5,50.55,684,0
+FLDB.US,D,20241227,000000,50.52,50.52,50.51,50.51,107,0
+FLDB.US,D,20241230,000000,50.39,50.39,50.3,50.345,569,0
+FLDB.US,D,20250102,000000,50.31,50.31,50.31,50.31,116,0
+FLDB.US,D,20250103,000000,50.43,50.43,50.32,50.37,310,0
+FLDB.US,D,20250106,000000,50.33,50.38,50.33,50.38,191,0
+FLDB.US,D,20250107,000000,50.33,50.33,50.33,50.33,134,0
+FLDB.US,D,20250108,000000,50.34,50.395,50.34,50.395,129,0
+FLDB.US,D,20250113,000000,50.4,50.4,50.4,50.4,202,0
+FLDB.US,D,20250115,000000,50.4,50.455,50.4,50.455,220,0
+FLDB.US,D,20250122,000000,50.53,50.53,50.48,50.48,490,0
+FLDB.US,D,20250221,000000,50.49,50.53,50.49,50.53,105,0
+FLDB.US,D,20250224,000000,50.57,50.57,50.56,50.56,215,0
+FLDB.US,D,20250225,000000,50.51,50.555,50.51,50.555,132,0
+FLDB.US,D,20250226,000000,50.5,50.555,50.5,50.555,120,0
+FLDB.US,D,20250227,000000,50.32,50.37,50.32,50.37,118,0
+FLDB.US,D,20250228,000000,50.37,50.4174,50.37,50.4174,177,0
+FLDB.US,D,20250304,000000,50.48,50.48,50.37,50.42,287,0
+FLDB.US,D,20250305,000000,50.36,50.3986,50.36,50.3986,176,0
+FLDB.US,D,20250306,000000,50.34,50.43,50.34,50.43,187,0
+FLDB.US,D,20250307,000000,50.489,50.489,50.41,50.45,367,0
+FLDB.US,D,20250310,000000,50.535,50.535,50.535,50.535,146,0
+FLDB.US,D,20250311,000000,50.57,50.57,50.39,50.465,498,0
+FLDB.US,D,20250312,000000,50.37,50.37,50.37,50.37,146,0
+FLDB.US,D,20250313,000000,50.53,50.53,50.39,50.465,308,0
+FLDB.US,D,20250314,000000,50.47,50.47,50.46,50.46,1091,0
+FLDB.US,D,20250317,000000,50.5,50.5,50.43,50.48,695,0
+FLDB.US,D,20250318,000000,50.5,50.5,50.43,50.48,591,0
+FLDB.US,D,20250319,000000,50.42,50.495,50.42,50.495,135,0
+FLDB.US,D,20250320,000000,50.46,50.51,50.46,50.51,164,0
+FLDB.US,D,20250321,000000,50.47,50.47,50.47,50.47,146,0
+FLDB.US,D,20250324,000000,50.47,50.51,50.47,50.51,134,0
+FLDB.US,D,20250325,000000,50.5,50.535,50.5,50.535,120,0
+FLDB.US,D,20250326,000000,50.56,50.56,50.555,50.555,762,0
+FLDB.US,D,20250327,000000,50.56,50.585,50.56,50.585,1205,0
+FLDB.US,D,20250328,000000,50.374,50.43,50.374,50.3996,501,0
+FLDB.US,D,20250331,000000,50.19,50.41,50.19,50.31,2340,0
+FLDB.US,D,20250401,000000,50.39,50.4,50.35,50.4,437,0
+FLDB.US,D,20250402,000000,50.41,50.41,50.35,50.395,678,0
+FLDB.US,D,20250403,000000,50.52,50.54,50.29,50.44,2298,0
+FLDB.US,D,20250404,000000,50.5,50.53,50.49,50.53,2567,0
+FLDB.US,D,20250407,000000,50.54,50.56,50.251,50.405,5536,0
+FLDB.US,D,20250408,000000,50.52,50.52,50.4,50.405,847,0
+FLDB.US,D,20250409,000000,50.3608,50.6,50.301,50.476,5637,0
+FLDB.US,D,20250410,000000,50.46,50.462,50.45,50.455,1318,0
+FLDB.US,D,20250411,000000,50.45,50.45,50.336,50.345,1018,0
+FLDB.US,D,20250414,000000,50.41,50.54,50.321,50.3838,3960,0
+FLDB.US,D,20250415,000000,50.44,50.44,50.4,50.425,1026,0
+FLDB.US,D,20250416,000000,50.45,50.469,50.36,50.36,534,0
+FLDB.US,D,20250417,000000,50.53,50.53,50.33,50.33,855,0
+FLDB.US,D,20250421,000000,50.49,50.538,50.485,50.485,929,0
+FLDB.US,D,20250422,000000,50.499,50.5486,50.499,50.505,1551,0
+FLDB.US,D,20250423,000000,50.57,50.57,50.465,50.465,1028,0
+FLDB.US,D,20250424,000000,50.25,50.58,50.24,50.44,11996,0
+FLDB.US,D,20250425,000000,50.505,50.56,50.505,50.52,584,0
+FLDB.US,D,20250428,000000,50.5,50.65,50.5,50.5747,1691,0
+FLDB.US,D,20250429,000000,50.46,50.46,50.3573,50.4,25704,0
+FLDB.US,D,20250430,000000,50.3827,50.429,50.38,50.38,643,0
+FLDB.US,D,20250501,000000,50.31,50.42,50.31,50.36,3430,0
+FLDB.US,D,20250502,000000,50.39,50.41,50.31,50.365,2884,0
+FLDB.US,D,20250505,000000,50.43,50.439,50.31,50.385,4209,0
+FLDB.US,D,20250506,000000,50.43,50.45,50.39,50.445,12263,0
+FLDB.US,D,20250507,000000,50.45,50.45,50.445,50.445,324,0
+FLDB.US,D,20250508,000000,50.4554,50.47,50.415,50.415,2918,0
+FLDB.US,D,20250509,000000,50.433,50.46,50.4276,50.435,1760,0
+FLDB.US,D,20250512,000000,50.43,50.43,50.3868,50.39,1173,0
+FLDB.US,D,20250513,000000,50.51,50.51,50.37,50.43,4673,0
+FLDB.US,D,20250514,000000,50.405,50.47,50.405,50.42,1603,0
+FLDB.US,D,20250515,000000,50.53,50.53,50.44,50.455,1357,0
+FLDB.US,D,20250516,000000,50.61,50.61,50.41,50.4752,3417,0
+FLDB.US,D,20250519,000000,50.5,50.52,50.456,50.47,1925,0
+FLDB.US,D,20250520,000000,50.51,50.53,50.48,50.48,735,0
+FLDB.US,D,20250521,000000,50.504,50.51,50.504,50.51,670,0
+FLDB.US,D,20250522,000000,50.58,50.58,50.44,50.5,2830,0
+FLDB.US,D,20250527,000000,50.56,50.6,50.52,50.5639,4784,0
+FLDB.US,D,20250528,000000,50.5,50.58,50.5,50.545,2528,0
+FLDB.US,D,20250529,000000,50.44,50.44,50.31,50.355,1058,0
+FLDB.US,D,20250530,000000,50.322,50.4,50.29,50.36,2662,0
+FLDB.US,D,20250602,000000,50.41,50.41,50.33,50.33,564,0
+FLDB.US,D,20250603,000000,50.55,50.55,50.34,50.39,3388,0
+FLDB.US,D,20250604,000000,50.54,50.54,50.36,50.425,3049,0
+FLDB.US,D,20250605,000000,50.385,50.57,50.385,50.47,29931,0
+FLDB.US,D,20250606,000000,50.43,50.53,50.4,50.53,21312,0
+FLDB.US,D,20250609,000000,50.63,50.63,50.43,50.51,9031,0
+FLDB.US,D,20250610,000000,50.465,50.56,50.465,50.48,9915,0
+FLDB.US,D,20250611,000000,50.5,50.54,50.4876,50.5213,3650,0
+FLDB.US,D,20250612,000000,50.53,50.56,50.5,50.5278,16403,0
+FLDB.US,D,20250613,000000,50.53,50.54,50.5,50.525,3649,0
+FLDB.US,D,20250616,000000,50.53,50.57,50.5,50.525,3459,0
+FLDB.US,D,20250617,000000,50.5,50.57,50.4885,50.505,3852,0
+FLDB.US,D,20250618,000000,50.55,50.58,50.515,50.515,15491,0
+FLDB.US,D,20250620,000000,50.61,50.61,50.45,50.56,2110,0
+FLDB.US,D,20250623,000000,50.48,50.62,50.48,50.55,4295,0
+FLDB.US,D,20250624,000000,50.58,50.62,50.5532,50.58,2799,0
+FLDB.US,D,20250625,000000,50.59,50.65,50.545,50.595,2769,0
+FLDB.US,D,20250626,000000,50.61,50.64,50.5,50.64,14202,0
+FLDB.US,D,20250627,000000,50.43,50.47,50.42,50.47,4038,0
+FLDB.US,D,20250630,000000,50.47,50.47,50.4,50.45,5563,0
+FLDB.US,D,20250701,000000,50.47,50.47,50.435,50.445,3545,0
+FLDB.US,D,20250702,000000,50.46,50.47,50.44,50.46,5595,0
+FLDB.US,D,20250703,000000,50.46,50.47,50.38,50.47,4383,0
+FLDB.US,D,20250707,000000,50.47,50.48,50.43,50.46,16898,0
+FLDB.US,D,20250708,000000,50.42,50.4452,50.42,50.4452,2511,0
+FLDB.US,D,20250709,000000,50.53,50.53,50.42,50.49,4199,0
+FLDB.US,D,20250710,000000,50.49,50.6,50.49,50.56,15677,0
+FLDB.US,D,20250711,000000,50.55,50.55,50.44,50.52,2656,0
+FLDB.US,D,20250714,000000,50.46,50.54,50.46,50.5,643,0
+FLDB.US,D,20250715,000000,50.54,50.55,50.525,50.54,1850,0
+FLDB.US,D,20250716,000000,50.55,50.56,50.53,50.53,595,0
+FLDB.US,D,20250717,000000,50.5605,50.57,50.5593,50.56,1123,0
+FLDB.US,D,20250718,000000,50.56,50.58,50.54,50.54,670,0
+FLDB.US,D,20250721,000000,50.59,50.6,50.52,50.55,2335,0
+FLDB.US,D,20250722,000000,50.5,50.58,50.5,50.55,3597,0
+FLDB.US,D,20250723,000000,50.5479,50.58,50.5479,50.575,558,0
+FLDB.US,D,20250724,000000,50.555,50.6,50.52,50.56,3066,0
+FLDB.US,D,20250725,000000,50.5643,50.6,50.54,50.57,4057,0
+FLDB.US,D,20250728,000000,50.59,50.67,50.58,50.625,2335,0
+FLDB.US,D,20250729,000000,50.67,50.67,50.62,50.62,488,0
+FLDB.US,D,20250730,000000,50.47,50.48,50.445,50.455,1818,0
+FLDB.US,D,20250731,000000,50.48,50.49,50.45,50.455,689,0
+FLDB.US,D,20250801,000000,50.525,50.56,50.525,50.53,548,0
+FLDB.US,D,20250804,000000,50.57,50.58,50.48,50.525,5835,0
+FLDB.US,D,20250805,000000,50.6,50.6,50.525,50.525,1845,0
+FLDB.US,D,20250806,000000,50.57,50.59,50.55,50.5698,4948,0
+FLDB.US,D,20250807,000000,50.5455,50.58,50.52,50.55,3681,0
+FLDB.US,D,20250808,000000,50.48,50.5597,50.48,50.5597,2894,0
+FLDB.US,D,20250811,000000,50.59,50.6,50.545,50.5805,3843,0
+FLDB.US,D,20250812,000000,50.4901,50.61,50.4901,50.585,1611,0
+FLDB.US,D,20250813,000000,50.583,50.63,50.58,50.58,981,0
+FLDB.US,D,20250814,000000,50.61,50.61,50.565,50.565,457,0
+FLDB.US,D,20250815,000000,50.61,50.63,50.575,50.575,804,0
+FLDB.US,D,20250818,000000,50.62,50.62,50.53,50.57,2184,0
+FLDB.US,D,20250819,000000,50.58,50.619,50.58,50.585,845,0
+FLDB.US,D,20250820,000000,50.62,50.62,50.5501,50.5953,2533,0
+FLDB.US,D,20250821,000000,50.54,50.62,50.5201,50.615,5407,0
+FLDB.US,D,20250822,000000,50.58,50.68,50.58,50.63,2523,0
+FLDB.US,D,20250825,000000,50.58,50.68,50.58,50.63,1343,0
+FLDB.US,D,20250826,000000,50.68,50.7,50.6,50.65,3174,0
+FLDB.US,D,20250827,000000,50.66,50.66,50.66,50.66,470,0
+FLDB.US,D,20250828,000000,50.53,50.53,50.49,50.495,2385,0
+FLDB.US,D,20250829,000000,50.4951,50.55,50.4951,50.5,1125,0
+FLDB.US,D,20250902,000000,50.57,50.57,50.45,50.51,2603,0
+FLDB.US,D,20250903,000000,50.58,50.58,50.545,50.545,858,0
+FLDB.US,D,20250904,000000,50.525,50.55,50.49,50.55,1162,0
+FLDB.US,D,20250905,000000,50.63,50.64,50.565,50.6,2119,0
+FLDB.US,D,20250908,000000,50.5402,50.65,50.54,50.625,5456,0
+FLDB.US,D,20250909,000000,50.6,50.66,50.54,50.6,5696,0
+FLDB.US,D,20250910,000000,50.65,50.65,50.6,50.63,2615,0
+FLDB.US,D,20250911,000000,50.66,50.66,50.6,50.6,2349,0
+FLDB.US,D,20250912,000000,50.62,50.66,50.61,50.61,2271,0
+FLDB.US,D,20250915,000000,50.63,50.68,50.58,50.625,1908,0
+FLDB.US,D,20250916,000000,50.63,50.69,50.6295,50.6647,3359,0
+FLDB.US,D,20250917,000000,50.69,50.73,50.59,50.66,6957,0
+FLDB.US,D,20250918,000000,50.69,50.7,50.635,50.65,4661,0
+FLDB.US,D,20250919,000000,50.7,50.719,50.61,50.67,5930,0
+FLDB.US,D,20250922,000000,50.72,50.72,50.67,50.67,3851,0
+FLDB.US,D,20250923,000000,50.72,50.72,50.667,50.695,1308,0
+FLDB.US,D,20250924,000000,50.706,50.72,50.62,50.67,3333,0
+FLDB.US,D,20250925,000000,50.69,50.71,50.645,50.69,3174,0
+FLDB.US,D,20250926,000000,50.88,50.88,50.6747,50.72,15442,0
+FLDB.US,D,20250929,000000,50.58,50.58,50.525,50.525,3536,0
+FLDB.US,D,20250930,000000,50.59,50.6,50.5,50.5391,8067,0
+FLDB.US,D,20251001,000000,50.557,50.61,50.557,50.56,6389,0
+FLDB.US,D,20251002,000000,50.6082,50.61,50.585,50.595,2934,0
+FLDB.US,D,20251003,000000,50.6,50.62,50.57,50.595,5347,0
+FLDB.US,D,20251006,000000,50.63,50.65,50.59,50.59,4722,0
+FLDB.US,D,20251007,000000,50.6017,50.66,50.53,50.61,3471,0
+FLDB.US,D,20251008,000000,50.5,50.65,50.5,50.62,6267,0
+FLDB.US,D,20251009,000000,50.62,50.64,50.59,50.5962,3976,0
+FLDB.US,D,20251010,000000,50.68,50.82,50.66,50.66,8571,0
+FLDB.US,D,20251013,000000,50.51,50.66,50.51,50.63,2380,0
+FLDB.US,D,20251014,000000,50.653,50.69,50.64,50.675,2470,0
+FLDB.US,D,20251015,000000,50.66,50.66,50.5949,50.5949,1004,0
+FLDB.US,D,20251016,000000,50.669,50.7,50.625,50.625,6149,0
+FLDB.US,D,20251017,000000,50.53,50.8,50.52,50.69,14282,0
+FLDB.US,D,20251020,000000,50.54,50.6984,50.54,50.675,2351,0
+FLDB.US,D,20251021,000000,50.606,50.71,50.5501,50.63,4862,0
+FLDB.US,D,20251022,000000,50.72,50.72,50.64,50.68,2470,0
+FLDB.US,D,20251023,000000,50.71,50.75,50.64,50.68,12768,0
+FLDB.US,D,20251024,000000,50.82,50.82,50.64,50.67,4297,0
+FLDB.US,D,20251027,000000,50.73,50.88,50.69,50.69,5501,0
+FLDB.US,D,20251028,000000,50.73,50.9,50.66,50.73,4277,0
+FLDB.US,D,20251029,000000,50.74,50.79,50.59,50.645,5684,0
+FLDB.US,D,20251030,000000,50.54,50.59,50.47,50.485,5380,0
+FLDB.US,D,20251031,000000,50.42,50.57,50.42,50.525,4696,0
+FLDB.US,D,20251103,000000,50.59,50.59,50.476,50.5,9100,0
+FLDB.US,D,20251104,000000,50.508,50.58,50.508,50.54,5852,0
+FLDB.US,D,20251105,000000,50.57,50.57,50.49,50.56,1577,0
+FLDB.US,D,20251106,000000,50.61,50.61,50.53,50.53,1069,0
+FLDB.US,D,20251107,000000,50.53,50.61,50.522,50.575,2395,0
+FLDB.US,D,20251110,000000,50.47,50.67,50.47,50.585,16223,0
+FLDB.US,D,20251111,000000,50.56,50.6,50.56,50.57,848,0
+FLDB.US,D,20251112,000000,50.581,50.581,50.565,50.565,585,0
+FLDB.US,D,20251113,000000,50.56,50.63,50.525,50.62,2489,0
+FLDB.US,D,20251114,000000,50.5863,50.62,50.58,50.59,1848,0
+FLDB.US,D,20251117,000000,50.93,50.93,50.546,50.665,4349,0
+FLDB.US,D,20251118,000000,50.66,50.67,50.5625,50.61,5347,0
+FLDB.US,D,20251119,000000,50.66,50.69,50.54,50.665,14664,0
+FLDB.US,D,20251120,000000,50.67,50.696,50.6349,50.6349,18536,0
+FLDB.US,D,20251121,000000,50.71,50.71,50.57,50.66,14267,0
+FLDB.US,D,20251124,000000,50.56,50.72,50.56,50.65,11151,0
+FLDB.US,D,20251125,000000,50.56,50.73,50.56,50.7,6381,0
+FLDB.US,D,20251126,000000,50.57,50.6,50.48,50.545,28028,0
+FLDB.US,D,20251128,000000,50.48,50.505,50.43,50.505,2460,0
+FLDB.US,D,20251201,000000,50.54,50.58,50.42,50.495,3817,0
+FLDB.US,D,20251202,000000,50.42,50.57,50.42,50.5,2168,0
+FLDB.US,D,20251203,000000,50.52,50.59,50.489,50.56,7930,0
+FLDB.US,D,20251204,000000,50.5002,50.56,50.46,50.51,4349,0
+FLDB.US,D,20251205,000000,50.44,50.51,50.423,50.45,8895,0
+FLDB.US,D,20251208,000000,50.5,50.5499,50.455,50.46,8184,0
+FLDB.US,D,20251209,000000,50.5,50.5,50.49,50.49,2518,0
+FLDB.US,D,20251210,000000,50.4707,50.53,50.4707,50.505,3699,0
+FLDB.US,D,20251211,000000,50.501,50.53,50.4801,50.51,3507,0
+FLDB.US,D,20251212,000000,50.501,50.5497,50.501,50.535,4066,0
+FLDB.US,D,20251215,000000,50.57,50.58,50.48,50.515,7053,0
+FLDB.US,D,20251216,000000,50.55,50.57,50.48,50.525,6059,0
+FLDB.US,D,20251217,000000,50.57,50.58,50.52,50.55,4503,0
+FLDB.US,D,20251218,000000,50.57,50.5899,50.5298,50.57,2821,0
+FLDB.US,D,20251219,000000,50.5102,50.59,50.51,50.515,8271,0
+FLDB.US,D,20251222,000000,50.57,50.6,50.5102,50.59,5677,0
+FLDB.US,D,20251223,000000,50.5444,50.61,50.5444,50.5781,5694,0
+FLDB.US,D,20251224,000000,50.5425,50.61,50.46,50.545,6569,0
+FLDB.US,D,20251226,000000,50.55,50.64,50.55,50.57,2387,0
+FLDB.US,D,20251229,000000,50.57,50.65,50.57,50.615,3132,0
+FLDB.US,D,20251230,000000,50.4,50.42,50.32,50.37,16338,0
+FLDB.US,D,20251231,000000,50.38,50.4,50.3725,50.39,2527,0
+FLDB.US,D,20260102,000000,50.58,50.58,50.4,50.425,18895,0
+FLDB.US,D,20260105,000000,50.5,50.5,50.4,50.425,3882,0
+FLDB.US,D,20260106,000000,50.38,50.46,50.36,50.41,8554,0
+FLDB.US,D,20260107,000000,50.37,50.46,50.36,50.41,2523,0
+FLDB.US,D,20260108,000000,50.45,50.47,50.37,50.44,4065,0
+FLDB.US,D,20260109,000000,50.57,50.57,50.426,50.4548,12877,0
+FLDB.US,D,20260112,000000,50.55,50.55,50.4057,50.4558,8179,0
+FLDB.US,D,20260113,000000,50.45,50.48,50.41,50.45,3468,0
+FLDB.US,D,20260114,000000,50.48,50.4966,50.4538,50.455,3466,0
+FLDB.US,D,20260115,000000,50.49,50.49,50.445,50.445,3545,0
+FLDB.US,D,20260116,000000,50.5,50.5,50.45,50.465,2663,0
+FLDB.US,D,20260120,000000,50.52,50.52,50.466,50.47,7115,0
+FLDB.US,D,20260121,000000,50.4695,50.53,50.4695,50.49,3435,0
+FLDB.US,D,20260122,000000,50.48,50.53,50.4301,50.475,11891,0
+FLDB.US,D,20260123,000000,50.46,50.55,50.46,50.525,4548,0
+FLDB.US,D,20260126,000000,50.55,50.57,50.5,50.54,14799,0
+FLDB.US,D,20260127,000000,50.56,50.57,50.4701,50.52,7506,0
+FLDB.US,D,20260128,000000,50.56,50.56,50.47,50.5182,921,0
+FLDB.US,D,20260129,000000,50.42,50.43,50.3401,50.39,1547,0
+FLDB.US,D,20260130,000000,50.43,50.47,50.4072,50.41,5018,0
+FLDB.US,D,20260202,000000,50.37,50.46,50.37,50.41,3307,0
+FLDB.US,D,20260203,000000,50.435,50.48,50.43,50.45,11402,0
+FLDB.US,D,20260204,000000,50.45,50.45,50.4001,50.435,2618,0
+FLDB.US,D,20260205,000000,50.456,50.5,50.456,50.47,9442,0
+FLDB.US,D,20260206,000000,50.485,50.5099,50.46,50.47,5507,0
+FLDB.US,D,20260209,000000,50.51,50.51,50.46,50.485,140662,0
+FLDB.US,D,20260210,000000,50.56,50.56,50.45,50.4927,10721,0
+FLDB.US,D,20260211,000000,50.48,50.51,50.45,50.48,11069,0
+FLDB.US,D,20260212,000000,50.41,50.52,50.41,50.475,5300,0
+FLDB.US,D,20260213,000000,50.47,50.5599,50.4601,50.5229,2417,0
+FLDB.US,D,20260217,000000,50.54,50.54,50.52,50.52,789,0
+FLDB.US,D,20260218,000000,50.54,50.56,50.515,50.54,18343,0
diff --git a/daily/us/nasdaq etfs/fmet.us.txt b/daily/us/nasdaq etfs/fmet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ac1c1808bbba33894ce5de9a9eb13707fcf3328
--- /dev/null
+++ b/daily/us/nasdaq etfs/fmet.us.txt	
@@ -0,0 +1,960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMET.US,D,20220422,000000,24.2262,24.3261,23.7766,23.9165,34430.855316044,0
+FMET.US,D,20220425,000000,23.9265,24.0132,23.6118,24.0132,37115.495079908,0
+FMET.US,D,20220426,000000,23.9265,23.9265,23.1644,23.1644,26228.790355156,0
+FMET.US,D,20220427,000000,23.1772,23.387,22.8475,22.9974,40140.469489452,0
+FMET.US,D,20220428,000000,23.337,23.7566,23.0354,23.647,34441.866142816,0
+FMET.US,D,20220429,000000,24.0563,24.356,23.4969,23.5868,31475.94980414,0
+FMET.US,D,20220502,000000,23.4969,23.9165,23.377,23.9165,28870.387796184,0
+FMET.US,D,20220503,000000,24.0463,24.0863,23.7766,23.9139,43079.359253324,0
+FMET.US,D,20220504,000000,24.0363,24.6721,23.6168,24.6721,39403.74507998,0
+FMET.US,D,20220505,000000,24.396,24.396,23.3064,23.5968,26088.652559876,0
+FMET.US,D,20220506,000000,23.2671,23.2871,22.7976,22.9125,31303.780512796,0
+FMET.US,D,20220509,000000,22.4379,22.4379,21.8285,21.8596,19198.87795336,0
+FMET.US,D,20220510,000000,22.358,22.4779,21.8185,22.0489,15534.274606788,0
+FMET.US,D,20220511,000000,21.9884,22.323,21.5866,21.5866,16407.132874532,0
+FMET.US,D,20220512,000000,21.299,21.9029,21.299,21.7105,7729.600393944,0
+FMET.US,D,20220513,000000,22.1982,22.6927,22.1982,22.6604,5929.830708848,0
+FMET.US,D,20220516,000000,22.5078,22.6577,22.348,22.4266,7601.474409688,0
+FMET.US,D,20220517,000000,23.0074,23.1572,22.9324,23.1529,4684.60629936,0
+FMET.US,D,20220518,000000,22.9874,23.0873,22.4808,22.5089,8608.4645672,0
+FMET.US,D,20220519,000000,22.6277,23.1123,22.6277,22.9112,7098.980315184,0
+FMET.US,D,20220520,000000,23.1701,23.1701,22.5378,22.9332,5717.622047424,0
+FMET.US,D,20220523,000000,23.1672,23.2271,22.8646,23.2271,3630.569882004,0
+FMET.US,D,20220524,000000,22.6777,22.6777,22.0796,22.2878,5925.82677184,0
+FMET.US,D,20220525,000000,22.2981,22.6677,22.2981,22.6143,5722.626968684,0
+FMET.US,D,20220526,000000,22.6777,23.2421,22.6777,23.2037,10799.619094828,0
+FMET.US,D,20220527,000000,23.367,23.6612,23.367,23.6612,10044.87696882,0
+FMET.US,D,20220531,000000,23.9464,24.0164,23.7112,23.8066,17088.803150144,0
+FMET.US,D,20220601,000000,23.8565,24.0863,23.4269,23.6168,13628.40059098,0
+FMET.US,D,20220602,000000,23.5668,24.341,23.5069,24.341,8050.916338836,0
+FMET.US,D,20220603,000000,23.9364,23.9364,23.6118,23.6717,11116.931102712,0
+FMET.US,D,20220606,000000,24.1163,24.2361,23.7568,23.8834,24678.265748808,0
+FMET.US,D,20220607,000000,23.6767,24.1013,23.6267,24.1013,11384.193897996,0
+FMET.US,D,20220608,000000,24.2262,24.4409,24.1662,24.2233,8828.68110264,0
+FMET.US,D,20220609,000000,24.0663,24.1662,23.4769,23.5021,13171.951772068,0
+FMET.US,D,20220610,000000,23.347,23.347,22.8825,22.9249,10214.043307408,0
+FMET.US,D,20220613,000000,22.1482,22.2281,21.6287,21.6968,18452.143701368,0
+FMET.US,D,20220614,000000,21.8285,21.8984,21.6387,21.7447,5306.217519852,0
+FMET.US,D,20220615,000000,21.9084,22.2081,21.8285,22.1532,4920.838582832,0
+FMET.US,D,20220616,000000,21.5788,21.5788,21.1891,21.304,30257.751969456,0
+FMET.US,D,20220617,000000,21.4689,21.5987,21.2291,21.4639,19449.12401636,0
+FMET.US,D,20220621,000000,21.8085,22.0283,21.7985,21.9184,49729.898623612,0
+FMET.US,D,20220622,000000,21.4689,21.8984,21.4689,21.6573,17732.43602418,0
+FMET.US,D,20220623,000000,21.7086,21.9689,21.6237,21.9689,9318.162401868,0
+FMET.US,D,20220624,000000,22.358,22.7369,22.358,22.7369,18653.34153602,0
+FMET.US,D,20220627,000000,22.8675,22.8675,22.4779,22.4965,7036.91929156,0
+FMET.US,D,20220628,000000,22.5478,22.6038,21.8685,21.8685,7528.402559292,0
+FMET.US,D,20220629,000000,21.8085,21.8085,21.6487,21.7453,17781.484252528,0
+FMET.US,D,20220630,000000,21.379,21.5288,21.0393,21.3422,7764.634842764,0
+FMET.US,D,20220701,000000,21.309,21.4189,21.2041,21.4175,8165.028543564,0
+FMET.US,D,20220705,000000,21.1092,21.7686,21.0394,21.7286,9236.081693204,0
+FMET.US,D,20220706,000000,21.8685,21.9003,21.6487,21.8385,8767.621063268,0
+FMET.US,D,20220707,000000,21.9384,22.2431,21.9384,22.2431,13954.721457132,0
+FMET.US,D,20220708,000000,22.1682,22.2481,21.8886,22.2027,3550.491141844,0
+FMET.US,D,20220711,000000,21.8885,21.8885,21.4289,21.4463,24127.724410208,0
+FMET.US,D,20220712,000000,21.4189,21.5574,21.329,21.3871,5659.564960808,0
+FMET.US,D,20220713,000000,21.1192,21.3888,21.0992,21.339,8344.204724672,0
+FMET.US,D,20220714,000000,21.1891,21.2291,20.8595,21.2291,11352.162401932,0
+FMET.US,D,20220715,000000,21.1991,21.2851,21.1492,21.2851,5955.8562994,0
+FMET.US,D,20220718,000000,21.6287,21.8785,21.4189,21.4339,10234.062992448,0
+FMET.US,D,20220719,000000,21.9484,21.9983,21.5788,21.979,19799.46850456,0
+FMET.US,D,20220720,000000,22.1982,22.4779,22.1682,22.4346,16319.046260356,0
+FMET.US,D,20220721,000000,22.6677,22.8775,22.5678,22.8728,23804.406496812,0
+FMET.US,D,20220722,000000,22.5878,22.5878,22.0583,22.0883,8970.820866424,0
+FMET.US,D,20220725,000000,22.1982,22.1982,21.9466,22.0208,5173.086614336,0
+FMET.US,D,20220726,000000,21.8185,21.8185,21.5987,21.6287,7474.349409684,0
+FMET.US,D,20220727,000000,21.6487,22.2781,21.6487,22.2781,6827.713582892,0
+FMET.US,D,20220728,000000,22.1582,22.388,21.9484,22.3661,8809.662401852,0
+FMET.US,D,20220729,000000,22.378,22.5577,22.2055,22.5428,26091.655512632,0
+FMET.US,D,20220801,000000,22.4679,22.5178,22.2481,22.4079,6433.325787604,0
+FMET.US,D,20220802,000000,22.2581,22.5528,22.1782,22.328,4845.764763932,0
+FMET.US,D,20220803,000000,22.4579,22.9574,22.4579,22.9574,8425.284449084,0
+FMET.US,D,20220804,000000,23.1073,23.2072,22.9574,23.2072,5959.860236408,0
+FMET.US,D,20220805,000000,22.9874,23.1372,22.8875,23.0673,6076.975393892,0
+FMET.US,D,20220808,000000,23.0673,23.2371,22.9124,22.9374,6325.219488388,0
+FMET.US,D,20220809,000000,22.9174,22.9174,22.6177,22.6877,10126.957677484,0
+FMET.US,D,20220810,000000,22.9124,23.1672,22.9124,23.0973,9092.940945168,0
+FMET.US,D,20220811,000000,23.4153,23.7459,23.1972,23.2072,8037.90354356,0
+FMET.US,D,20220812,000000,23.1972,23.407,23.1372,23.387,14039.805118552,0
+FMET.US,D,20220815,000000,23.347,23.5069,23.3295,23.5069,11195.007874368,0
+FMET.US,D,20220816,000000,23.4469,23.5568,23.1972,23.5019,8218.08070892,0
+FMET.US,D,20220817,000000,23.4969,23.4969,23.0873,23.327,22054.686024316,0
+FMET.US,D,20220818,000000,23.2171,23.2171,22.9774,23.1073,7202.08169314,0
+FMET.US,D,20220819,000000,22.8575,22.8575,22.4329,22.4779,15107.855315436,0
+FMET.US,D,20220822,000000,22.1382,22.1382,21.8785,21.8785,8046.912401828,0
+FMET.US,D,20220823,000000,21.9184,21.9284,21.8085,21.8585,4332.259842656,0
+FMET.US,D,20220824,000000,21.6787,22.0883,21.6787,21.9983,3963.89763792,0
+FMET.US,D,20220825,000000,22.2481,22.5478,22.1782,22.5478,2503.461614252,0
+FMET.US,D,20220826,000000,22.8375,22.8375,21.8685,21.8685,13625.397638224,0
+FMET.US,D,20220829,000000,21.7886,21.7886,21.5388,21.5388,5532.439960804,0
+FMET.US,D,20220830,000000,21.6787,21.6787,21.2291,21.379,8278.13976404,0
+FMET.US,D,20220831,000000,21.7685,21.7685,21.5715,21.5788,1237.216535472,0
+FMET.US,D,20220901,000000,21.2191,21.4189,20.9893,21.4189,4506.431102504,0
+FMET.US,D,20220902,000000,21.2201,21.3943,20.9244,20.9694,5427.336614344,0
+FMET.US,D,20220906,000000,20.9993,20.9993,20.7122,20.8095,4819.73917338,0
+FMET.US,D,20220907,000000,20.5897,20.9494,20.5098,20.9494,1492.467519732,0
+FMET.US,D,20220908,000000,20.7096,20.9178,20.7096,20.8794,2276.238189048,0
+FMET.US,D,20220909,000000,21.1592,21.5588,21.1592,21.5588,3209.155511912,0
+FMET.US,D,20220912,000000,21.4089,21.6772,21.4089,21.6087,8619.475393972,0
+FMET.US,D,20220913,000000,21.1891,21.1891,20.6688,20.7296,6620.509842728,0
+FMET.US,D,20220914,000000,20.7795,20.7795,20.6936,20.6936,2937.88877962,0
+FMET.US,D,20220915,000000,20.4599,20.5897,20.2433,20.32,3947.881889888,0
+FMET.US,D,20220916,000000,20.13,20.13,19.845,20.03,6257,0
+FMET.US,D,20220919,000000,19.72,19.94,19.72,19.94,3964,0
+FMET.US,D,20220920,000000,19.82,19.8499,19.6,19.7,3544,0
+FMET.US,D,20220921,000000,19.63,19.72,19.46,19.46,3241,0
+FMET.US,D,20220922,000000,19.42,19.42,19.07,19.24,3296,0
+FMET.US,D,20220923,000000,18.92,18.92,18.56,18.7,5317,0
+FMET.US,D,20220926,000000,18.7,18.72,18.581,18.62,3859,0
+FMET.US,D,20220927,000000,18.8699,18.885,18.5,18.69,2672,0
+FMET.US,D,20220928,000000,18.59,18.96,18.56,18.96,1668,0
+FMET.US,D,20220929,000000,18.67,18.67,18.385,18.4,5352,0
+FMET.US,D,20220930,000000,18.27,18.61,18.27,18.31,1940,0
+FMET.US,D,20221003,000000,18.35,18.755,18.35,18.64,2721,0
+FMET.US,D,20221004,000000,19.1934,19.51,19.1934,19.51,1704,0
+FMET.US,D,20221005,000000,19.16,19.28,19.06,19.19,2525,0
+FMET.US,D,20221006,000000,19.13,19.27,19.13,19.24,3806,0
+FMET.US,D,20221007,000000,18.92,18.92,18.4546,18.5,4809,0
+FMET.US,D,20221010,000000,18.55,18.55,18.1268,18.26,9371,0
+FMET.US,D,20221011,000000,18,18.1299,17.775,17.85,2064,0
+FMET.US,D,20221012,000000,17.69,17.8188,17.69,17.7545,1613,0
+FMET.US,D,20221013,000000,17.21,17.93,17.21,17.89,2580,0
+FMET.US,D,20221014,000000,17.89,17.89,17.5,17.53,4061,0
+FMET.US,D,20221017,000000,17.79,18.11,17.79,18.04,1017,0
+FMET.US,D,20221018,000000,18.46,18.46,18.1201,18.45,2570,0
+FMET.US,D,20221019,000000,18.08,18.08,17.8707,17.92,7487,0
+FMET.US,D,20221020,000000,18.09,18.29,17.93,17.95,1275,0
+FMET.US,D,20221021,000000,17.66,18.02,17.545,18.02,3076,0
+FMET.US,D,20221024,000000,17.77,17.77,17.4002,17.72,4741,0
+FMET.US,D,20221025,000000,17.84,18.35,17.84,18.31,3898,0
+FMET.US,D,20221026,000000,18.21,18.49,18.21,18.26,9066,0
+FMET.US,D,20221027,000000,18,18.09,17.8,17.8,11893,0
+FMET.US,D,20221028,000000,17.69,18.08,17.69,18.05,6313,0
+FMET.US,D,20221031,000000,18.03,18.03,17.84,17.84,5504,0
+FMET.US,D,20221101,000000,18.2301,18.2301,17.96,18,4760,0
+FMET.US,D,20221102,000000,18.2619,18.29,17.74,17.74,2001,0
+FMET.US,D,20221103,000000,17.43,17.491,17.32,17.46,2821,0
+FMET.US,D,20221104,000000,17.9139,18.0052,17.73,17.94,3577,0
+FMET.US,D,20221107,000000,17.941,18.29,17.941,18.24,3520,0
+FMET.US,D,20221108,000000,18.2401,18.36,18.16,18.3,1351,0
+FMET.US,D,20221109,000000,17.958,17.96,17.75,17.79,2517,0
+FMET.US,D,20221110,000000,18.9669,19.25,18.96,19.25,2091,0
+FMET.US,D,20221111,000000,19.5,20.0306,19.5,20.0306,10115,0
+FMET.US,D,20221114,000000,19.93,19.93,19.68,19.855,2178,0
+FMET.US,D,20221115,000000,20.34,20.6,20.24,20.3851,6055,0
+FMET.US,D,20221116,000000,20.24,20.272,20.03,20.07,1767,0
+FMET.US,D,20221117,000000,19.77,19.931,19.77,19.87,4568,0
+FMET.US,D,20221118,000000,19.8,19.8,19.66,19.73,16335,0
+FMET.US,D,20221121,000000,19.56,19.56,19.29,19.29,1646,0
+FMET.US,D,20221122,000000,19.23,19.435,19.17,19.43,3856,0
+FMET.US,D,20221123,000000,19.62,19.83,19.62,19.81,2828,0
+FMET.US,D,20221125,000000,19.69,19.69,19.63,19.63,252,0
+FMET.US,D,20221128,000000,19.6,19.69,19.375,19.375,3763,0
+FMET.US,D,20221129,000000,19.43,19.505,19.4,19.44,2207,0
+FMET.US,D,20221130,000000,19.5901,20.24,19.5901,20.24,5529,0
+FMET.US,D,20221201,000000,20.42,20.4384,20.265,20.4384,1846,0
+FMET.US,D,20221202,000000,20.3,20.57,20.16,20.53,1899,0
+FMET.US,D,20221205,000000,20.54,20.54,20.1416,20.18,4805,0
+FMET.US,D,20221206,000000,20.2,20.2,19.69,19.73,3470,0
+FMET.US,D,20221207,000000,19.68,19.76,19.56,19.7138,7471,0
+FMET.US,D,20221208,000000,19.79,20.1199,19.79,19.95,5729,0
+FMET.US,D,20221209,000000,20.2,20.2,20.0919,20.0919,737,0
+FMET.US,D,20221212,000000,20.18,20.2,20.1,20.2,1200,0
+FMET.US,D,20221213,000000,20.88,20.88,20.24,20.24,3557,0
+FMET.US,D,20221214,000000,20.45,20.65,20.45,20.53,2530,0
+FMET.US,D,20221215,000000,20.2,20.2,19.51,19.57,3210,0
+FMET.US,D,20221216,000000,19.88,20.0799,19.88,19.97,9067,0
+FMET.US,D,20221219,000000,19.9,19.9,19.72,19.72,2130,0
+FMET.US,D,20221220,000000,19.62,19.749,19.62,19.705,1590,0
+FMET.US,D,20221221,000000,19.82,20.02,19.82,20,3358,0
+FMET.US,D,20221222,000000,20,20,19.52,19.73,3597,0
+FMET.US,D,20221223,000000,19.7613,19.7613,19.67,19.75,2106,0
+FMET.US,D,20221227,000000,19.72,19.83,19.705,19.705,2034,0
+FMET.US,D,20221228,000000,19.58,19.58,19.425,19.425,2402,0
+FMET.US,D,20221229,000000,19.73,20.145,19.73,20.1,2786,0
+FMET.US,D,20221230,000000,19.92,20.28,19.82,20.28,7604,0
+FMET.US,D,20230103,000000,20.149,20.149,20.04,20.04,740,0
+FMET.US,D,20230104,000000,20.45,20.64,20.45,20.5944,1742,0
+FMET.US,D,20230105,000000,20.33,20.33,20.22,20.22,3790,0
+FMET.US,D,20230106,000000,20.26,20.525,20.26,20.5,3628,0
+FMET.US,D,20230109,000000,20.78,21.07,20.78,20.88,3802,0
+FMET.US,D,20230110,000000,20.74,20.92,20.74,20.91,1689,0
+FMET.US,D,20230111,000000,21.21,21.21,21.21,21.21,247,0
+FMET.US,D,20230112,000000,21.21,21.33,21.0746,21.14,2472,0
+FMET.US,D,20230113,000000,21.12,21.54,21.12,21.54,1141,0
+FMET.US,D,20230117,000000,21.6,21.73,21.54,21.73,4715,0
+FMET.US,D,20230118,000000,22,22,21.57,21.59,7668,0
+FMET.US,D,20230119,000000,21.46,21.6,21.33,21.444,2715,0
+FMET.US,D,20230120,000000,21.74,21.84,21.74,21.84,1965,0
+FMET.US,D,20230123,000000,22,22.4,22,22.375,12572,0
+FMET.US,D,20230124,000000,22.24,22.3599,22.24,22.3,5025,0
+FMET.US,D,20230125,000000,22.16,22.3028,21.96,22.3028,3507,0
+FMET.US,D,20230126,000000,22.57,22.7,22.43,22.67,8049,0
+FMET.US,D,20230127,000000,22.66,22.94,22.66,22.94,1206,0
+FMET.US,D,20230130,000000,22.55,22.55,22.26,22.26,23905,0
+FMET.US,D,20230131,000000,22.42,22.59,22.34,22.59,3767,0
+FMET.US,D,20230201,000000,22.515,23.09,22.42,23.09,18255,0
+FMET.US,D,20230202,000000,23.87,23.94,23.59,23.93,10199,0
+FMET.US,D,20230203,000000,23.57,23.885,23.51,23.51,4114,0
+FMET.US,D,20230206,000000,23.03,23.26,23.02,23.195,4751,0
+FMET.US,D,20230207,000000,23.2,23.73,23.17,23.73,5598,0
+FMET.US,D,20230208,000000,23.54,23.54,23.19,23.19,4363,0
+FMET.US,D,20230209,000000,23.73,23.7532,23.19,23.23,8102,0
+FMET.US,D,20230210,000000,22.94,22.94,22.61,22.66,5374,0
+FMET.US,D,20230213,000000,22.7,22.95,22.7,22.95,4406,0
+FMET.US,D,20230214,000000,22.67,23.1099,22.67,22.99,3527,0
+FMET.US,D,20230215,000000,22.9162,23.21,22.91,23.09,4098,0
+FMET.US,D,20230216,000000,23.03,23.259,23.03,23.1029,2859,0
+FMET.US,D,20230217,000000,22.79,22.79,22.56,22.67,2067,0
+FMET.US,D,20230221,000000,22.6,22.685,22.32,22.3293,3904,0
+FMET.US,D,20230222,000000,22.3999,22.435,22.22,22.28,2378,0
+FMET.US,D,20230223,000000,22.33,22.64,22.33,22.6082,1610,0
+FMET.US,D,20230224,000000,22.03,22.07,21.8849,21.91,4862,0
+FMET.US,D,20230227,000000,22.25,22.25,22.01,22.0897,3178,0
+FMET.US,D,20230228,000000,22.12,22.29,22.09,22.1248,1426,0
+FMET.US,D,20230301,000000,22.26,22.33,22.192,22.21,2887,0
+FMET.US,D,20230302,000000,22.2,22.4184,22.2,22.4184,759,0
+FMET.US,D,20230303,000000,22.46,22.8,22.46,22.8,3051,0
+FMET.US,D,20230306,000000,22.79,23.05,22.72,22.72,3357,0
+FMET.US,D,20230307,000000,22.43,22.5387,22.3307,22.3307,1697,0
+FMET.US,D,20230308,000000,22.23,22.4067,22.23,22.4067,1697,0
+FMET.US,D,20230309,000000,22.44,22.44,21.88,21.88,4013,0
+FMET.US,D,20230310,000000,21.89,21.89,21.6689,21.6689,3887,0
+FMET.US,D,20230313,000000,21.5,21.9201,21.5,21.75,1706,0
+FMET.US,D,20230314,000000,22,22.2228,22,22.2228,734,0
+FMET.US,D,20230315,000000,21.68,21.94,21.68,21.94,1154,0
+FMET.US,D,20230316,000000,21.97,22.63,21.97,22.615,3249,0
+FMET.US,D,20230317,000000,22.65,22.65,22.536,22.536,3537,0
+FMET.US,D,20230320,000000,22.43,22.67,22.43,22.67,2180,0
+FMET.US,D,20230321,000000,22.89,23.114,22.78,23.0616,3558,0
+FMET.US,D,20230322,000000,23.01,23.2338,22.8,22.8,5278,0
+FMET.US,D,20230323,000000,23.42,23.4913,23.091,23.2134,7041,0
+FMET.US,D,20230324,000000,23.18,23.2377,23.04,23.2377,950,0
+FMET.US,D,20230327,000000,23.0502,23.16,23.0002,23.06,2559,0
+FMET.US,D,20230328,000000,23.18,23.18,22.85,22.9648,7286,0
+FMET.US,D,20230329,000000,23.28,23.28,23.1108,23.2609,708,0
+FMET.US,D,20230330,000000,23.3558,23.4355,23.3558,23.4355,724,0
+FMET.US,D,20230331,000000,23.55,23.71,23.51,23.68,3291,0
+FMET.US,D,20230403,000000,23.69,23.7938,23.56,23.7938,5095,0
+FMET.US,D,20230404,000000,23.8196,23.9956,23.8,23.8214,2759,0
+FMET.US,D,20230405,000000,23.77,23.77,23.34,23.4678,3952,0
+FMET.US,D,20230406,000000,23.19,23.62,23.19,23.5448,3567,0
+FMET.US,D,20230410,000000,23.42,23.4982,23.2,23.4982,1474,0
+FMET.US,D,20230411,000000,23.46,23.46,23.41,23.41,1977,0
+FMET.US,D,20230412,000000,23.43,23.43,23.16,23.16,6422,0
+FMET.US,D,20230413,000000,23.465,23.6927,23.46,23.6791,3009,0
+FMET.US,D,20230414,000000,23.67,23.67,23.44,23.6112,2941,0
+FMET.US,D,20230417,000000,23.53,23.67,23.475,23.57,7009,0
+FMET.US,D,20230418,000000,23.71,23.78,23.7,23.71,2703,0
+FMET.US,D,20230419,000000,23.5,23.575,23.5,23.5,4532,0
+FMET.US,D,20230420,000000,23.34,23.43,23.21,23.2937,2884,0
+FMET.US,D,20230421,000000,23.19,23.21,23.16,23.19,1278,0
+FMET.US,D,20230424,000000,23.22,23.22,23.04,23.2,2635,0
+FMET.US,D,20230425,000000,23,23,22.63,22.63,3055,0
+FMET.US,D,20230426,000000,22.8004,22.8004,22.74,22.74,609,0
+FMET.US,D,20230427,000000,23.2011,23.34,23.2011,23.34,1044,0
+FMET.US,D,20230428,000000,23.37,23.47,23.2638,23.45,2300,0
+FMET.US,D,20230501,000000,23.55,23.55,23.37,23.43,5277,0
+FMET.US,D,20230502,000000,22.9651,23.0581,22.9651,23.04,1081,0
+FMET.US,D,20230503,000000,23.02,23.25,23,23,6420,0
+FMET.US,D,20230504,000000,22.9748,23.02,22.95,23.02,4334,0
+FMET.US,D,20230505,000000,23.3808,23.3907,23.3808,23.39,1159,0
+FMET.US,D,20230508,000000,23.47,23.53,23.38,23.53,1523,0
+FMET.US,D,20230509,000000,23.4,23.4,23.3,23.3323,2900,0
+FMET.US,D,20230510,000000,23.45,23.585,23.4205,23.58,4869,0
+FMET.US,D,20230511,000000,23.578,23.6,23.5012,23.51,1458,0
+FMET.US,D,20230512,000000,23.34,23.34,23.1735,23.29,3107,0
+FMET.US,D,20230515,000000,23.38,23.66,23.38,23.66,8920,0
+FMET.US,D,20230516,000000,23.49,23.6,23.391,23.52,1073,0
+FMET.US,D,20230517,000000,23.59,23.888,23.59,23.8615,2015,0
+FMET.US,D,20230518,000000,23.86,24.09,23.86,24.09,4102,0
+FMET.US,D,20230519,000000,24.12,24.2,24.07,24.07,1323,0
+FMET.US,D,20230522,000000,24.27,24.32,24.25,24.3,2430,0
+FMET.US,D,20230523,000000,24.06,24.1,23.83,23.83,2343,0
+FMET.US,D,20230524,000000,23.53,23.53,23.31,23.47,3304,0
+FMET.US,D,20230525,000000,24.08,24.24,24.08,24.16,4607,0
+FMET.US,D,20230526,000000,24.2,24.68,24.2,24.68,2486,0
+FMET.US,D,20230530,000000,27,27.01,24.6,24.73,7166,0
+FMET.US,D,20230531,000000,24.57,24.6592,24.41,24.65,2947,0
+FMET.US,D,20230601,000000,24.9499,25.19,24.9499,25.19,1377,0
+FMET.US,D,20230602,000000,25.32,25.3889,25.15,25.3117,2471,0
+FMET.US,D,20230605,000000,25.19,25.5,25.13,25.23,6504,0
+FMET.US,D,20230606,000000,25.42,25.4936,25.42,25.4936,1158,0
+FMET.US,D,20230607,000000,25.49,25.6341,25,25,3548,0
+FMET.US,D,20230608,000000,25,25.3099,25,25.21,9131,0
+FMET.US,D,20230609,000000,25.43,25.66,25.3,25.3922,4034,0
+FMET.US,D,20230612,000000,25.65,25.7809,25.44,25.7549,23794,0
+FMET.US,D,20230613,000000,26.13,26.13,25.9,25.9933,16787,0
+FMET.US,D,20230614,000000,26.01,27.989,25.81,26.1983,10867,0
+FMET.US,D,20230615,000000,26.11,26.4557,26.07,26.43,8278,0
+FMET.US,D,20230616,000000,26.82,26.82,26.42,26.4221,21241,0
+FMET.US,D,20230620,000000,26.42,26.42,25.855,26.01,12009,0
+FMET.US,D,20230621,000000,25.77,25.77,25.5,25.6,6471,0
+FMET.US,D,20230622,000000,25.44,25.71,25.44,25.65,1525,0
+FMET.US,D,20230623,000000,25.23,25.36,25.14,25.25,3035,0
+FMET.US,D,20230626,000000,25.455,25.54,25.2201,25.2241,8875,0
+FMET.US,D,20230627,000000,25.67,25.89,25.6178,25.8303,9097,0
+FMET.US,D,20230628,000000,25.67,25.81,25.67,25.72,3296,0
+FMET.US,D,20230629,000000,25.68,25.68,25.45,25.53,7382,0
+FMET.US,D,20230630,000000,25.919,25.93,25.8,25.8182,7429,0
+FMET.US,D,20230703,000000,25.81,25.97,25.81,25.88,2199,0
+FMET.US,D,20230705,000000,25.65,25.71,25.52,25.52,3975,0
+FMET.US,D,20230706,000000,25.52,25.52,24.9,25.1287,11697,0
+FMET.US,D,20230707,000000,25.18,25.609,25.18,25.3435,3949,0
+FMET.US,D,20230710,000000,25.23,25.5,25.23,25.45,5403,0
+FMET.US,D,20230711,000000,25.73,26.11,25.73,26.0906,11134,0
+FMET.US,D,20230712,000000,26.51,26.76,26.505,26.76,11649,0
+FMET.US,D,20230713,000000,27.06,27.4,27.06,27.38,17567,0
+FMET.US,D,20230714,000000,27.27,28,27,27.02,10012,0
+FMET.US,D,20230717,000000,27.07,27.359,27.045,27.3008,11806,0
+FMET.US,D,20230718,000000,27.24,27.25,27.1,27.245,6005,0
+FMET.US,D,20230719,000000,27.32,27.52,27.15,27.2623,8874,0
+FMET.US,D,20230720,000000,27.07,27.07,26.57,26.647,11433,0
+FMET.US,D,20230721,000000,26.57,26.599,26.53,26.5447,3145,0
+FMET.US,D,20230724,000000,26.58,26.65,26.4699,26.57,4946,0
+FMET.US,D,20230725,000000,26.54,26.67,26.52,26.52,7372,0
+FMET.US,D,20230726,000000,26.38,26.5305,26.33,26.45,6294,0
+FMET.US,D,20230727,000000,27.04,27.17,26.57,26.67,5590,0
+FMET.US,D,20230728,000000,27.02,27.29,27.02,27.22,3581,0
+FMET.US,D,20230731,000000,27.35,27.46,27.3201,27.3875,6431,0
+FMET.US,D,20230801,000000,27.26,27.3489,27.17,27.3,2438,0
+FMET.US,D,20230802,000000,26.85,26.85,26.3277,26.4,9280,0
+FMET.US,D,20230803,000000,26.31,26.4685,26.31,26.3578,2301,0
+FMET.US,D,20230804,000000,26.38,26.6199,26.23,26.23,5705,0
+FMET.US,D,20230807,000000,26.33,26.4,26.21,26.35,6370,0
+FMET.US,D,20230808,000000,25.99,26,25.71,25.89,7955,0
+FMET.US,D,20230809,000000,25.84,25.84,25.36,25.36,3017,0
+FMET.US,D,20230810,000000,25.72,25.721,25.3101,25.32,2221,0
+FMET.US,D,20230811,000000,25.15,25.15,24.84,24.92,3126,0
+FMET.US,D,20230814,000000,24.91,25.29,24.91,25.29,2982,0
+FMET.US,D,20230815,000000,25.26,25.26,24.9079,24.96,5970,0
+FMET.US,D,20230816,000000,24.83,24.83,24.55,24.55,3118,0
+FMET.US,D,20230817,000000,24.71,24.71,24.35,24.35,5749,0
+FMET.US,D,20230818,000000,24.12,24.2899,24.015,24.26,14491,0
+FMET.US,D,20230821,000000,24.39,24.5,24.241,24.46,5599,0
+FMET.US,D,20230822,000000,24.7,24.73,24.5101,24.547,3341,0
+FMET.US,D,20230823,000000,24.57,25.0199,24.57,24.9,2706,0
+FMET.US,D,20230824,000000,25.22,25.22,24.61,24.61,4759,0
+FMET.US,D,20230825,000000,24.58,24.615,24.25,24.55,1522,0
+FMET.US,D,20230828,000000,24.68,24.8,24.68,24.8,2423,0
+FMET.US,D,20230829,000000,24.8,25.3799,24.8,25.3,3010,0
+FMET.US,D,20230830,000000,25.32,25.49,25.245,25.42,3199,0
+FMET.US,D,20230831,000000,25.43,25.55,25.43,25.4736,1917,0
+FMET.US,D,20230901,000000,25.69,25.7,25.68,25.7,1006,0
+FMET.US,D,20230905,000000,25.48,25.4923,25.38,25.45,1944,0
+FMET.US,D,20230906,000000,25.46,25.47,25.1908,25.21,2636,0
+FMET.US,D,20230907,000000,25.1,25.1,24.9,25.0423,2285,0
+FMET.US,D,20230908,000000,24.99,24.99,24.9,24.9,499,0
+FMET.US,D,20230911,000000,25.21,25.24,25.0743,25.1747,2902,0
+FMET.US,D,20230912,000000,25.061,25.061,24.9401,24.9744,2121,0
+FMET.US,D,20230913,000000,24.835,24.835,24.7743,24.79,1630,0
+FMET.US,D,20230914,000000,24.86,25.0899,24.81,24.95,2495,0
+FMET.US,D,20230915,000000,24.92,24.92,24.56,24.6589,3539,0
+FMET.US,D,20230918,000000,24.65,24.7,24.52,24.6083,4660,0
+FMET.US,D,20230919,000000,24.4399,24.49,24.34,24.49,4282,0
+FMET.US,D,20230920,000000,24.62,24.62,24.2652,24.2652,1667,0
+FMET.US,D,20230921,000000,23.93,23.93,23.63,23.63,4708,0
+FMET.US,D,20230922,000000,23.99,23.99,23.79,23.9,1393,0
+FMET.US,D,20230925,000000,23.69,23.9098,23.69,23.89,2104,0
+FMET.US,D,20230926,000000,23.73,23.73,23.5,23.56,5476,0
+FMET.US,D,20230927,000000,23.59,23.67,23.33,23.5,4745,0
+FMET.US,D,20230928,000000,23.38,23.755,23.38,23.71,4253,0
+FMET.US,D,20230929,000000,24.06,24.17,23.86,23.96,3651,0
+FMET.US,D,20231002,000000,23.9,23.97,23.86,23.92,2305,0
+FMET.US,D,20231003,000000,23.54,23.54,23.4487,23.46,2826,0
+FMET.US,D,20231004,000000,23.3801,23.719,23.3801,23.63,958,0
+FMET.US,D,20231005,000000,23.5431,23.82,23.5431,23.8,2418,0
+FMET.US,D,20231006,000000,23.09,24.2,23.09,24.2,1584,0
+FMET.US,D,20231009,000000,24.05,24.2392,23.99,24.2392,4779,0
+FMET.US,D,20231010,000000,24.5635,24.7,24.5,24.58,2821,0
+FMET.US,D,20231011,000000,24.67,24.89,24.67,24.82,7340,0
+FMET.US,D,20231012,000000,24.87,24.9,24.5,24.62,7205,0
+FMET.US,D,20231013,000000,24.2633,24.2633,24.14,24.14,1506,0
+FMET.US,D,20231016,000000,24.51,24.51,24.45,24.45,2787,0
+FMET.US,D,20231017,000000,24.26,24.57,24.16,24.4628,4437,0
+FMET.US,D,20231018,000000,24.33,24.33,24.0281,24.0749,686,0
+FMET.US,D,20231019,000000,24.04,24.055,23.75,23.75,1005,0
+FMET.US,D,20231020,000000,23.7,23.7,23.4,23.4,3120,0
+FMET.US,D,20231023,000000,23.27,23.49,23.16,23.45,4093,0
+FMET.US,D,20231024,000000,23.72,23.91,23.72,23.91,3610,0
+FMET.US,D,20231025,000000,23.5,23.5,23.1802,23.3,3432,0
+FMET.US,D,20231026,000000,23,23.13,22.81,22.94,3817,0
+FMET.US,D,20231027,000000,23.21,23.21,23.0168,23.0178,3076,0
+FMET.US,D,20231030,000000,23.285,23.46,23.285,23.34,2782,0
+FMET.US,D,20231031,000000,23.49,23.5527,23.3601,23.5527,2930,0
+FMET.US,D,20231101,000000,23.6999,23.8,23.5101,23.8,2583,0
+FMET.US,D,20231102,000000,24.2207,24.31,24.1407,24.31,1395,0
+FMET.US,D,20231103,000000,24.69,25.1,24.69,25.0115,6020,0
+FMET.US,D,20231106,000000,25.055,25.07,24.92,24.99,2994,0
+FMET.US,D,20231107,000000,25.11,25.35,25.11,25.18,9426,0
+FMET.US,D,20231108,000000,25.42,25.63,25.3956,25.4636,4584,0
+FMET.US,D,20231109,000000,25.7,25.77,25.38,25.38,16708,0
+FMET.US,D,20231110,000000,25.37,25.76,25.3301,25.76,3207,0
+FMET.US,D,20231113,000000,25.74,25.79,25.565,25.73,9396,0
+FMET.US,D,20231114,000000,26,26.51,26,26.45,63284,0
+FMET.US,D,20231115,000000,26.71,26.99,26.5399,26.99,14202,0
+FMET.US,D,20231116,000000,26.75,26.75,26.38,26.5,5839,0
+FMET.US,D,20231117,000000,26.54,26.57,26.47,26.5347,5905,0
+FMET.US,D,20231120,000000,26.68,26.95,26.68,26.93,6520,0
+FMET.US,D,20231121,000000,26.85,26.85,26.56,26.68,12565,0
+FMET.US,D,20231122,000000,26.75,26.75,26.5401,26.7003,4180,0
+FMET.US,D,20231124,000000,28,28,26.51,26.68,2887,0
+FMET.US,D,20231127,000000,26.68,26.78,26.61,26.6691,10772,0
+FMET.US,D,20231128,000000,26.69,26.85,26.62,26.81,4124,0
+FMET.US,D,20231129,000000,26.86,27.0483,26.8495,26.85,9391,0
+FMET.US,D,20231130,000000,26.92,26.92,26.5801,26.7408,6990,0
+FMET.US,D,20231201,000000,26.67,26.9599,26.511,26.9038,4229,0
+FMET.US,D,20231204,000000,26.73,26.73,26.435,26.65,8861,0
+FMET.US,D,20231205,000000,26.47,26.55,26.42,26.5,3662,0
+FMET.US,D,20231206,000000,26.7,26.7488,26.4667,26.4667,4401,0
+FMET.US,D,20231207,000000,26.64,26.839,26.53,26.74,4941,0
+FMET.US,D,20231208,000000,26.7,27.02,26.7,26.9735,5093,0
+FMET.US,D,20231211,000000,27,27,26.83,26.9751,16412,0
+FMET.US,D,20231212,000000,26.96,27.22,26.87,27.1,4088,0
+FMET.US,D,20231213,000000,27.22,27.5653,27.03,27.5164,9255,0
+FMET.US,D,20231214,000000,27.61,27.77,27.5745,27.6686,9819,0
+FMET.US,D,20231215,000000,27.63,27.7075,27.5,27.5,5103,0
+FMET.US,D,20231218,000000,27.59,27.76,27.5464,27.6758,8567,0
+FMET.US,D,20231219,000000,27.76,27.9896,27.76,27.9468,8541,0
+FMET.US,D,20231220,000000,27.94,28.069,27.5034,27.5034,10021,0
+FMET.US,D,20231221,000000,27.86,27.99,27.71,27.9762,5804,0
+FMET.US,D,20231222,000000,27.98,27.98,27.6998,27.76,10069,0
+FMET.US,D,20231226,000000,28,28.21,27.99,28.1597,17287,0
+FMET.US,D,20231227,000000,28.16,28.259,28.04,28.1,10394,0
+FMET.US,D,20231228,000000,28.28,28.32,28.225,28.26,11940,0
+FMET.US,D,20231229,000000,28.25,28.31,28.055,28.0925,7886,0
+FMET.US,D,20240102,000000,27.8,27.8,27.353,27.51,12768,0
+FMET.US,D,20240103,000000,27.22,27.22,26.96,27.06,73113,0
+FMET.US,D,20240104,000000,25.98,27.05,25.98,26.9,6942,0
+FMET.US,D,20240105,000000,26.89,27.46,26.8199,26.82,11786,0
+FMET.US,D,20240108,000000,26.86,27.47,26.86,27.43,4868,0
+FMET.US,D,20240109,000000,27.31,27.4824,27.22,27.42,8721,0
+FMET.US,D,20240110,000000,27.47,27.58,27.35,27.58,5199,0
+FMET.US,D,20240111,000000,27.68,27.7191,27.2816,27.63,5195,0
+FMET.US,D,20240112,000000,27.8,27.8199,27.6,27.6293,7923,0
+FMET.US,D,20240116,000000,27.4,27.4,27.16,27.16,6668,0
+FMET.US,D,20240117,000000,26.87,26.87,26.59,26.8,6405,0
+FMET.US,D,20240118,000000,27.09,27.1456,26.86,27.1245,4528,0
+FMET.US,D,20240119,000000,27.12,27.7999,27.12,27.73,7639,0
+FMET.US,D,20240122,000000,28,28.0375,27.8583,27.883,14686,0
+FMET.US,D,20240123,000000,27.94,28.17,27.94,28.1647,5703,0
+FMET.US,D,20240124,000000,28.4495,28.62,28.25,28.25,29393,0
+FMET.US,D,20240125,000000,28.4188,28.555,28.31,28.4085,4857,0
+FMET.US,D,20240126,000000,28.36,28.36,28.13,28.1492,8633,0
+FMET.US,D,20240129,000000,28.15,28.4431,28.15,28.43,7472,0
+FMET.US,D,20240130,000000,28.54,28.54,28.2,28.2308,13173,0
+FMET.US,D,20240131,000000,27.94,28.0014,27.7128,27.7128,6510,0
+FMET.US,D,20240201,000000,27.77,27.9999,27.7192,27.93,4757,0
+FMET.US,D,20240202,000000,28.24,28.6387,28.195,28.5794,8921,0
+FMET.US,D,20240205,000000,28.61,28.615,28.35,28.5897,7475,0
+FMET.US,D,20240206,000000,28.63,28.84,28.5252,28.72,8165,0
+FMET.US,D,20240207,000000,28.715,28.98,28.71,28.86,12790,0
+FMET.US,D,20240208,000000,28.86,29.035,28.86,28.89,15817,0
+FMET.US,D,20240209,000000,29,29.27,28.9,29.2189,14878,0
+FMET.US,D,20240212,000000,29.29,29.6514,29.2201,29.2633,14792,0
+FMET.US,D,20240213,000000,28.89,28.9182,28.5089,28.7,17713,0
+FMET.US,D,20240214,000000,29.08,29.3597,29.01,29.3597,10268,0
+FMET.US,D,20240215,000000,29.51,29.6986,29.43,29.69,9623,0
+FMET.US,D,20240216,000000,29.69,29.69,28.78,28.86,8321,0
+FMET.US,D,20240220,000000,28.51,28.76,28.0901,28.42,18580,0
+FMET.US,D,20240221,000000,28.4,28.4,28.03,28.2,7950,0
+FMET.US,D,20240222,000000,28.98,29.3599,28.9617,29.22,13664,0
+FMET.US,D,20240223,000000,29.37,29.37,28.83,29.02,7841,0
+FMET.US,D,20240226,000000,29.04,29.175,29.02,29.0437,9288,0
+FMET.US,D,20240227,000000,29.04,29.04,28.9,28.94,8815,0
+FMET.US,D,20240228,000000,29.24,29.24,28.6,28.6685,8590,0
+FMET.US,D,20240229,000000,28.69,28.73,28.47,28.58,6782,0
+FMET.US,D,20240301,000000,28.85,29.215,28.85,29.12,11568,0
+FMET.US,D,20240304,000000,29.34,29.48,29.15,29.21,24438,0
+FMET.US,D,20240305,000000,29.03,29.03,28.48,28.64,12247,0
+FMET.US,D,20240306,000000,29.05,29.2,28.87,28.95,13217,0
+FMET.US,D,20240307,000000,29.23,29.56,29.14,29.53,15159,0
+FMET.US,D,20240308,000000,29.76,29.984,29.071,29.16,16315,0
+FMET.US,D,20240311,000000,29.24,29.33,29.06,29.1754,12806,0
+FMET.US,D,20240312,000000,29.49,29.7799,29.2483,29.77,12221,0
+FMET.US,D,20240313,000000,29.77,29.77,29.572,29.572,12614,0
+FMET.US,D,20240314,000000,29.56,29.56,29.07,29.14,8189,0
+FMET.US,D,20240315,000000,28.94,28.94,28.61,28.61,7377,0
+FMET.US,D,20240318,000000,29.01,29.105,28.701,28.78,10145,0
+FMET.US,D,20240319,000000,28.3797,28.75,28.3797,28.65,6484,0
+FMET.US,D,20240320,000000,28.72,29.05,28.6701,29.044,5787,0
+FMET.US,D,20240321,000000,29.38,29.38,29.01,29.01,9967,0
+FMET.US,D,20240322,000000,29.03,29.03,28.9001,29.03,8555,0
+FMET.US,D,20240325,000000,28.85,29.0296,28.695,28.94,8869,0
+FMET.US,D,20240326,000000,29.17,29.2,28.9062,28.9062,9255,0
+FMET.US,D,20240327,000000,29.1,29.13,28.8501,29.1,7509,0
+FMET.US,D,20240328,000000,29.13,29.25,29.1,29.1369,11393,0
+FMET.US,D,20240401,000000,29.22,29.38,29.14,29.2351,7655,0
+FMET.US,D,20240402,000000,29.04,29.04,28.76,28.9902,8558,0
+FMET.US,D,20240403,000000,28.99,29.105,28.7777,28.9968,17755,0
+FMET.US,D,20240404,000000,29.18,29.29,28.49,28.49,10752,0
+FMET.US,D,20240405,000000,28.555,28.72,28.54,28.6,2222,0
+FMET.US,D,20240408,000000,28.73,28.7705,28.63,28.65,10840,0
+FMET.US,D,20240409,000000,28.6716,28.77,28.59,28.77,3314,0
+FMET.US,D,20240410,000000,28.48,28.48,28.2335,28.3695,2387,0
+FMET.US,D,20240411,000000,28.46,28.79,28.38,28.71,5645,0
+FMET.US,D,20240412,000000,28.38,28.38,27.89,27.93,12823,0
+FMET.US,D,20240415,000000,28.14,28.14,27.44,27.44,6099,0
+FMET.US,D,20240416,000000,27.41,27.57,27.35,27.45,3832,0
+FMET.US,D,20240417,000000,27.66,27.66,27.23,27.2758,3661,0
+FMET.US,D,20240418,000000,27.265,27.515,27.2,27.2,2801,0
+FMET.US,D,20240419,000000,27.1,27.1,26.55,26.55,16133,0
+FMET.US,D,20240422,000000,26.66,27.26,26.66,27.11,39436,0
+FMET.US,D,20240423,000000,27.425,27.59,27.425,27.5456,7483,0
+FMET.US,D,20240424,000000,27.85,27.865,27.53,27.67,11048,0
+FMET.US,D,20240425,000000,27.1,27.455,26.93,27.42,3409,0
+FMET.US,D,20240426,000000,27.8,28.055,27.79,28.04,7211,0
+FMET.US,D,20240429,000000,28.075,28.18,28,28.13,6983,0
+FMET.US,D,20240430,000000,28.04,28.1299,27.63,27.63,8612,0
+FMET.US,D,20240501,000000,27.54,28.1199,27.43,27.5572,2758,0
+FMET.US,D,20240502,000000,27.79,28.15,27.79,28.15,2218,0
+FMET.US,D,20240503,000000,28.6188,28.655,28.55,28.62,7729,0
+FMET.US,D,20240506,000000,28.72,29,28.72,29,7988,0
+FMET.US,D,20240507,000000,29,29.2499,29,29,5941,0
+FMET.US,D,20240508,000000,28.83,28.96,28.83,28.89,547,0
+FMET.US,D,20240509,000000,28.94,28.98,28.92,28.97,1181,0
+FMET.US,D,20240510,000000,29.12,29.12,28.8,28.93,7538,0
+FMET.US,D,20240513,000000,28.92,29.06,28.92,28.93,5495,0
+FMET.US,D,20240514,000000,29,29.4,29,29.4,9510,0
+FMET.US,D,20240515,000000,29.54,29.99,29.54,29.95,6963,0
+FMET.US,D,20240516,000000,29.876,30,29.86,29.86,4164,0
+FMET.US,D,20240517,000000,29.86,29.9682,29.691,29.76,4380,0
+FMET.US,D,20240520,000000,29.84,30,29.84,30,8944,0
+FMET.US,D,20240521,000000,29.89,29.89,29.69,29.83,4854,0
+FMET.US,D,20240522,000000,29.86,29.86,29.6693,29.6693,3929,0
+FMET.US,D,20240523,000000,29.71,29.725,29.25,29.32,5074,0
+FMET.US,D,20240524,000000,29.46,29.7,29.46,29.69,4761,0
+FMET.US,D,20240528,000000,29.83,29.88,29.6633,29.83,11341,0
+FMET.US,D,20240529,000000,29.51,29.6,29.36,29.38,2879,0
+FMET.US,D,20240530,000000,29.44,29.44,29.1101,29.1362,6933,0
+FMET.US,D,20240531,000000,29.22,29.22,28.7283,29.16,5802,0
+FMET.US,D,20240603,000000,29.43,29.43,29.095,29.29,3896,0
+FMET.US,D,20240604,000000,29.3,29.3547,29.19,29.3547,4482,0
+FMET.US,D,20240605,000000,29.6871,29.955,29.6871,29.91,5195,0
+FMET.US,D,20240606,000000,30,30.0352,29.94,29.95,4721,0
+FMET.US,D,20240607,000000,29.99,29.99,29.7378,29.7378,1529,0
+FMET.US,D,20240610,000000,29.58,29.74,29.47,29.66,4621,0
+FMET.US,D,20240611,000000,29.53,29.7,29.52,29.7,5721,0
+FMET.US,D,20240612,000000,30,30.3,30,30.16,3661,0
+FMET.US,D,20240613,000000,30.74,30.74,30.09,30.18,15969,0
+FMET.US,D,20240614,000000,30.15,30.27,30.15,30.27,6511,0
+FMET.US,D,20240617,000000,30.27,30.65,30.23,30.65,3927,0
+FMET.US,D,20240618,000000,30.6,30.77,30.6,30.61,4423,0
+FMET.US,D,20240620,000000,30.78,30.8899,30.51,30.62,6557,0
+FMET.US,D,20240621,000000,30.44,30.5,30.32,30.5,2617,0
+FMET.US,D,20240624,000000,30.41,30.5,30.17,30.17,5595,0
+FMET.US,D,20240625,000000,30.22,30.3183,30.11,30.31,6327,0
+FMET.US,D,20240626,000000,30.35,30.4299,30.2901,30.4,6916,0
+FMET.US,D,20240627,000000,30.41,30.5799,30.4033,30.5,9780,0
+FMET.US,D,20240628,000000,30.56,30.72,30.4784,30.5,4787,0
+FMET.US,D,20240701,000000,30.64,30.64,30.17,30.41,6729,0
+FMET.US,D,20240702,000000,30.465,30.64,30.33,30.64,2306,0
+FMET.US,D,20240703,000000,30.7401,30.94,30.7401,30.94,782,0
+FMET.US,D,20240705,000000,30.91,31.22,30.91,31.17,2138,0
+FMET.US,D,20240708,000000,31.39,31.66,31.39,31.66,5264,0
+FMET.US,D,20240709,000000,31.66,31.66,31.51,31.51,6973,0
+FMET.US,D,20240710,000000,31.69,31.95,31.53,31.94,5416,0
+FMET.US,D,20240711,000000,31.92,32.07,31.55,31.55,11227,0
+FMET.US,D,20240712,000000,31.71,32.0382,31.71,31.91,3811,0
+FMET.US,D,20240715,000000,31.97,32.1009,31.68,31.81,4453,0
+FMET.US,D,20240716,000000,31.87,32,31.74,31.88,5096,0
+FMET.US,D,20240717,000000,31.52,31.5287,31.07,31.13,5151,0
+FMET.US,D,20240718,000000,31.24,31.24,30.69,30.71,2735,0
+FMET.US,D,20240719,000000,30.68,30.68,30.29,30.4,8149,0
+FMET.US,D,20240722,000000,30.76,30.8999,30.55,30.81,8802,0
+FMET.US,D,20240723,000000,30.65,30.8,30.59,30.6,5463,0
+FMET.US,D,20240724,000000,30.37,30.37,29.63,29.69,7376,0
+FMET.US,D,20240725,000000,29.61,29.9101,29.37,29.45,8331,0
+FMET.US,D,20240726,000000,29.5749,29.8799,29.5749,29.65,3282,0
+FMET.US,D,20240729,000000,29.63,29.79,29.55,29.55,8520,0
+FMET.US,D,20240730,000000,29.61,29.63,29.17,29.24,7470,0
+FMET.US,D,20240731,000000,29.91,29.98,29.82,29.98,5466,0
+FMET.US,D,20240801,000000,29.9817,29.9817,28.99,29.2,3826,0
+FMET.US,D,20240802,000000,28.39,28.445,28.0093,28.27,7643,0
+FMET.US,D,20240805,000000,26.42,27.535,26.32,27.2,22656,0
+FMET.US,D,20240806,000000,27.22,27.6703,27.095,27.38,3104,0
+FMET.US,D,20240807,000000,27.84,27.84,27.07,27.08,6047,0
+FMET.US,D,20240808,000000,27.42,27.9597,27.27,27.89,8568,0
+FMET.US,D,20240809,000000,27.81,28.02,27.81,28.02,5005,0
+FMET.US,D,20240812,000000,28.05,28.17,27.97,27.97,4055,0
+FMET.US,D,20240813,000000,28.21,28.6993,28.21,28.64,5929,0
+FMET.US,D,20240814,000000,28.69,28.69,28.36,28.597,2694,0
+FMET.US,D,20240815,000000,28.83,29.185,28.83,29.1,5439,0
+FMET.US,D,20240816,000000,29.105,29.28,29.105,29.23,2865,0
+FMET.US,D,20240819,000000,29.34,29.73,29.34,29.73,4333,0
+FMET.US,D,20240820,000000,29.59,29.705,29.46,29.51,3520,0
+FMET.US,D,20240821,000000,29.56,29.89,29.56,29.885,2826,0
+FMET.US,D,20240822,000000,29.93,29.9301,29.37,29.37,2891,0
+FMET.US,D,20240823,000000,29.67,29.94,29.67,29.94,2935,0
+FMET.US,D,20240826,000000,29.82,29.82,29.61,29.62,3876,0
+FMET.US,D,20240827,000000,29.585,29.78,29.585,29.78,2386,0
+FMET.US,D,20240828,000000,29.54,29.54,28.97,29.17,8517,0
+FMET.US,D,20240829,000000,29.32,29.6,29.25,29.33,7384,0
+FMET.US,D,20240830,000000,29.62,29.62,29.39,29.6,1267,0
+FMET.US,D,20240903,000000,29.34,29.34,28.52,28.53,2360,0
+FMET.US,D,20240904,000000,28.34,28.7993,28.34,28.53,2884,0
+FMET.US,D,20240905,000000,28.53,28.56,28.435,28.5186,4592,0
+FMET.US,D,20240906,000000,28,28,27.76,27.9,3539,0
+FMET.US,D,20240909,000000,28.09,28.25,27.94,28.14,4014,0
+FMET.US,D,20240910,000000,28.16,28.22,27.95,28.22,8961,0
+FMET.US,D,20240911,000000,28.26,28.711,28.0379,28.69,6589,0
+FMET.US,D,20240912,000000,28.66,28.89,28.64,28.88,3360,0
+FMET.US,D,20240913,000000,28.9232,29.01,28.9232,28.95,2349,0
+FMET.US,D,20240916,000000,28.97,28.9869,28.84,28.9869,3566,0
+FMET.US,D,20240917,000000,29.24,29.25,28.91,29.05,4035,0
+FMET.US,D,20240918,000000,29.07,29.2188,28.84,28.84,3550,0
+FMET.US,D,20240919,000000,29.51,29.6922,29.47,29.54,4486,0
+FMET.US,D,20240920,000000,29.54,29.54,29.2896,29.4,3326,0
+FMET.US,D,20240923,000000,29.42,29.55,29.42,29.45,6403,0
+FMET.US,D,20240924,000000,29.68,29.98,29.59,29.94,7002,0
+FMET.US,D,20240925,000000,29.85,29.935,29.81,29.81,1717,0
+FMET.US,D,20240926,000000,30.34,30.34,30.085,30.32,4842,0
+FMET.US,D,20240927,000000,30.33,30.5,30.2,30.25,3152,0
+FMET.US,D,20240930,000000,30.28,30.28,30.08,30.27,3475,0
+FMET.US,D,20241001,000000,30,30,29.63,29.86,3624,0
+FMET.US,D,20241002,000000,30.0593,30.1156,29.98,30.07,3738,0
+FMET.US,D,20241003,000000,29.9,29.99,29.8121,29.87,2121,0
+FMET.US,D,20241004,000000,30.23,30.38,30.05,30.38,4145,0
+FMET.US,D,20241007,000000,30.9,30.9,30.12,30.2,5228,0
+FMET.US,D,20241008,000000,30.185,30.2094,30.1794,30.2,2222,0
+FMET.US,D,20241009,000000,30.14,30.3099,30.14,30.27,2696,0
+FMET.US,D,20241010,000000,30.01,30.18,29.98,30.03,2529,0
+FMET.US,D,20241011,000000,30.115,30.24,30.115,30.24,3119,0
+FMET.US,D,20241014,000000,30.3486,30.5099,30.28,30.37,5738,0
+FMET.US,D,20241015,000000,30.41,30.41,30.02,30.06,2775,0
+FMET.US,D,20241016,000000,29.95,30.05,29.9,30,2780,0
+FMET.US,D,20241017,000000,30,30.09,29.83,29.83,11601,0
+FMET.US,D,20241018,000000,30,30.1693,30,30.06,3490,0
+FMET.US,D,20241021,000000,30,30.05,29.89,30.05,4979,0
+FMET.US,D,20241022,000000,29.895,30.06,29.89,30.06,3174,0
+FMET.US,D,20241023,000000,29.8701,29.8701,29.45,29.72,2568,0
+FMET.US,D,20241024,000000,29.72,29.72,29.63,29.66,4459,0
+FMET.US,D,20241025,000000,29.01,30.1599,29.01,29.9191,1313,0
+FMET.US,D,20241028,000000,30.18,30.3399,30.17,30.23,3790,0
+FMET.US,D,20241029,000000,30.26,30.63,30.26,30.63,4834,0
+FMET.US,D,20241030,000000,30.28,30.355,30.12,30.14,2022,0
+FMET.US,D,20241031,000000,29.97,29.97,29.55,29.55,3377,0
+FMET.US,D,20241101,000000,29.61,29.7974,29.61,29.61,3742,0
+FMET.US,D,20241104,000000,29.57,29.7401,29.4985,29.53,6326,0
+FMET.US,D,20241105,000000,30.21,30.21,29.76,29.96,10503,0
+FMET.US,D,20241106,000000,30.18,30.31,29.96,30.21,13313,0
+FMET.US,D,20241107,000000,30.69,31.04,30.6001,31.04,9319,0
+FMET.US,D,20241108,000000,30.72,30.72,30.29,30.39,11362,0
+FMET.US,D,20241111,000000,30.29,30.3937,30.1803,30.25,15979,0
+FMET.US,D,20241112,000000,30.18,30.36,29.94,30.12,11366,0
+FMET.US,D,20241113,000000,29.99,29.99,29.75,29.85,9967,0
+FMET.US,D,20241114,000000,29.9177,29.925,29.72,29.775,10869,0
+FMET.US,D,20241115,000000,29.56,29.5601,29.22,29.25,3504,0
+FMET.US,D,20241118,000000,29.39,29.65,29.37,29.59,3042,0
+FMET.US,D,20241119,000000,29.51,30.03,29.51,30.03,7406,0
+FMET.US,D,20241120,000000,29.99,29.99,29.64,29.82,9378,0
+FMET.US,D,20241121,000000,29.8,30.16,29.765,30.12,19600,0
+FMET.US,D,20241122,000000,30.1361,30.23,30.11,30.23,17276,0
+FMET.US,D,20241125,000000,30.58,30.8,30.55,30.68,14847,0
+FMET.US,D,20241126,000000,30.67,30.67,30.48,30.6,9136,0
+FMET.US,D,20241127,000000,30.66,30.66,30.25,30.4,9848,0
+FMET.US,D,20241129,000000,30.56,30.82,30.51,30.76,7025,0
+FMET.US,D,20241202,000000,30.92,31.2384,30.89,31.19,8797,0
+FMET.US,D,20241203,000000,31,31.15,30.9,31.05,6570,0
+FMET.US,D,20241204,000000,31.27,31.52,31.27,31.52,5259,0
+FMET.US,D,20241205,000000,31.49,31.55,31.31,31.31,6557,0
+FMET.US,D,20241206,000000,31.44,31.7099,31.44,31.68,8349,0
+FMET.US,D,20241209,000000,31.68,31.8506,31.6,31.62,7909,0
+FMET.US,D,20241210,000000,31.4799,31.4799,31.17,31.2,2824,0
+FMET.US,D,20241211,000000,31.42,31.7097,31.42,31.59,9477,0
+FMET.US,D,20241212,000000,31.46,31.58,31.44,31.53,4194,0
+FMET.US,D,20241213,000000,31.53,31.53,31.028,31.1,7833,0
+FMET.US,D,20241216,000000,30.99,31.25,30.93,31.12,6457,0
+FMET.US,D,20241217,000000,30.94,31.21,30.92,31.09,5238,0
+FMET.US,D,20241218,000000,31.06,31.2199,30.03,30.03,11456,0
+FMET.US,D,20241219,000000,30.26,30.3612,30,30,7506,0
+FMET.US,D,20241220,000000,30,30.4658,29.59,30.21,20847,0
+FMET.US,D,20241223,000000,30.15,30.35,30,30.33,18570,0
+FMET.US,D,20241224,000000,30.34,30.69,30.34,30.6,1621,0
+FMET.US,D,20241226,000000,29.79,30.8,29.79,30.65,3037,0
+FMET.US,D,20241227,000000,30.2905,30.32,30.08,30.32,4351,0
+FMET.US,D,20241230,000000,29.93,30.19,29.7997,30.0251,7997,0
+FMET.US,D,20241231,000000,29.9,30.08,29.73,29.86,7432,0
+FMET.US,D,20250102,000000,30.04,30.0561,29.65,29.8,9268,0
+FMET.US,D,20250103,000000,30.1833,30.47,30.17,30.47,3983,0
+FMET.US,D,20250106,000000,30.89,31.17,30.8798,30.99,8771,0
+FMET.US,D,20250107,000000,31.13,31.13,30.37,30.49,16367,0
+FMET.US,D,20250108,000000,30.38,30.43,30.155,30.3,3884,0
+FMET.US,D,20250110,000000,30,30,29.62,29.62,9707,0
+FMET.US,D,20250113,000000,29.44,29.61,29.26,29.61,3729,0
+FMET.US,D,20250114,000000,29.84,29.84,29.4798,29.54,4157,0
+FMET.US,D,20250115,000000,30.17,30.36,30.17,30.32,9961,0
+FMET.US,D,20250116,000000,30.29,30.2987,30.06,30.06,6059,0
+FMET.US,D,20250117,000000,30.53,30.59,30.29,30.29,6301,0
+FMET.US,D,20250121,000000,30.65,30.91,30.6,30.8159,6666,0
+FMET.US,D,20250122,000000,30.99,31.1,30.93,30.93,9469,0
+FMET.US,D,20250123,000000,30.67,31.0199,30.67,30.99,4202,0
+FMET.US,D,20250124,000000,31.18,31.3662,31.1414,31.17,3698,0
+FMET.US,D,20250127,000000,30.31,30.57,30.19,30.3715,12622,0
+FMET.US,D,20250128,000000,30.48,30.915,30.31,30.8813,6951,0
+FMET.US,D,20250129,000000,30.89,30.97,30.83,30.83,4345,0
+FMET.US,D,20250130,000000,31,31.24,30.92,31.1519,3341,0
+FMET.US,D,20250131,000000,31.2805,31.49,30.9,30.9,7072,0
+FMET.US,D,20250203,000000,30.43,30.83,30.3511,30.7131,6365,0
+FMET.US,D,20250204,000000,31.13,31.3388,31.13,31.3388,4045,0
+FMET.US,D,20250205,000000,31.31,31.4795,31.16,31.4795,7312,0
+FMET.US,D,20250206,000000,31.41,31.42,31.25,31.42,4063,0
+FMET.US,D,20250207,000000,31.67,31.67,31.395,31.4252,7248,0
+FMET.US,D,20250210,000000,31.82,32.1,31.82,32.0064,6774,0
+FMET.US,D,20250211,000000,31.86,32.0201,31.86,31.936,2736,0
+FMET.US,D,20250212,000000,31.63,31.9899,31.63,31.8569,6075,0
+FMET.US,D,20250213,000000,31.7,32.03,31.7,32.03,4332,0
+FMET.US,D,20250214,000000,32.16,32.3412,32.16,32.305,1799,0
+FMET.US,D,20250218,000000,32.47,32.5292,32.42,32.5292,4541,0
+FMET.US,D,20250219,000000,32.59,32.9,32.5269,32.7136,5952,0
+FMET.US,D,20250220,000000,32.76,32.76,32.465,32.7468,5769,0
+FMET.US,D,20250221,000000,32.88,32.88,32.02,32.0472,5643,0
+FMET.US,D,20250224,000000,31.91,31.91,31.4985,31.6305,8700,0
+FMET.US,D,20250225,000000,31.46,31.46,30.9701,31.091,5805,0
+FMET.US,D,20250226,000000,31.34,31.7099,31.17,31.3201,3840,0
+FMET.US,D,20250227,000000,31.26,31.26,30.3,30.3,3496,0
+FMET.US,D,20250228,000000,30.01,30.33,29.9252,30.33,10274,0
+FMET.US,D,20250303,000000,30.49,30.49,29.47,29.59,8062,0
+FMET.US,D,20250304,000000,29.33,30,29.08,29.75,10775,0
+FMET.US,D,20250305,000000,30.06,30.5317,30.0001,30.5317,4117,0
+FMET.US,D,20250306,000000,30.17,30.4569,29.805,29.805,3608,0
+FMET.US,D,20250307,000000,29.63,29.9505,29.32,29.84,6136,0
+FMET.US,D,20250310,000000,28.72,29.3301,28.62,28.72,13446,0
+FMET.US,D,20250311,000000,28.8,29.08,28.56,28.9514,12934,0
+FMET.US,D,20250312,000000,29.36,29.37,29.0501,29.22,7092,0
+FMET.US,D,20250313,000000,28.66,28.96,28.4001,28.48,2247,0
+FMET.US,D,20250314,000000,28.88,29.1946,28.88,29.1946,14334,0
+FMET.US,D,20250317,000000,29.25,29.6499,29.25,29.6011,5157,0
+FMET.US,D,20250318,000000,29.37,29.37,29,29,6602,0
+FMET.US,D,20250319,000000,29.11,29.32,29.11,29.32,4923,0
+FMET.US,D,20250320,000000,28.95,29.3292,28.95,29.07,4619,0
+FMET.US,D,20250321,000000,28.69,29.01,28.69,29.01,1157,0
+FMET.US,D,20250324,000000,29.39,29.6199,29.39,29.57,7089,0
+FMET.US,D,20250325,000000,29.7499,29.7499,29.5909,29.64,2896,0
+FMET.US,D,20250326,000000,29.6,29.6,28.924,29.09,2766,0
+FMET.US,D,20250327,000000,28.89,28.938,28.79,28.79,894,0
+FMET.US,D,20250328,000000,28.5518,28.56,27.885,28,3479,0
+FMET.US,D,20250331,000000,27.85,27.85,27.1289,27.76,11468,0
+FMET.US,D,20250401,000000,27.82,28.06,27.61,28.06,2650,0
+FMET.US,D,20250402,000000,27.83,28.35,27.83,28.23,6446,0
+FMET.US,D,20250403,000000,27,27,26.53,26.53,7252,0
+FMET.US,D,20250404,000000,25.87,25.97,25.07,25.1819,8756,0
+FMET.US,D,20250407,000000,24.11,25.54,23.855,24.96,23823,0
+FMET.US,D,20250408,000000,25.91,25.91,24.0101,24.43,8158,0
+FMET.US,D,20250409,000000,24.3,27.31,24.3,27.31,13187,0
+FMET.US,D,20250410,000000,26.47,26.5149,25.52,26.09,5670,0
+FMET.US,D,20250411,000000,26.26,26.67,26.12,26.67,4067,0
+FMET.US,D,20250414,000000,27.31,27.31,26.61,26.74,6875,0
+FMET.US,D,20250415,000000,26.86,26.97,26.755,26.84,5461,0
+FMET.US,D,20250416,000000,26.3,26.445,26.13,26.13,8547,0
+FMET.US,D,20250417,000000,26.2916,26.32,26.25,26.25,1127,0
+FMET.US,D,20250421,000000,25.74,25.83,25.6296,25.81,1826,0
+FMET.US,D,20250422,000000,26.02,26.354,26.02,26.3,2086,0
+FMET.US,D,20250423,000000,27.47,27.47,26.97,26.97,6104,0
+FMET.US,D,20250424,000000,26.97,27.68,26.97,27.68,4824,0
+FMET.US,D,20250425,000000,27.75,28.12,27.75,28.02,2326,0
+FMET.US,D,20250428,000000,28.07,28.1199,27.82,28.0994,2970,0
+FMET.US,D,20250429,000000,27.91,28.18,27.91,28.1,1684,0
+FMET.US,D,20250430,000000,27.62,28.06,27.53,28.06,2749,0
+FMET.US,D,20250501,000000,28.5,28.5,28.2,28.2,1954,0
+FMET.US,D,20250502,000000,28.86,28.94,28.8,28.8431,5345,0
+FMET.US,D,20250505,000000,28.79,29.028,28.79,28.9244,4082,0
+FMET.US,D,20250506,000000,28.803,28.8079,28.75,28.8079,1254,0
+FMET.US,D,20250507,000000,28.765,28.765,28.52,28.62,1568,0
+FMET.US,D,20250508,000000,28.87,29.0086,28.74,28.74,3570,0
+FMET.US,D,20250509,000000,28.98,29.084,28.81,28.82,5292,0
+FMET.US,D,20250512,000000,29.83,29.9,29.7501,29.9,5202,0
+FMET.US,D,20250513,000000,29.9,30.3778,29.9,30.35,4693,0
+FMET.US,D,20250514,000000,30.78,30.8099,30.6,30.68,3902,0
+FMET.US,D,20250515,000000,30.61,30.7615,30.53,30.6281,5363,0
+FMET.US,D,20250516,000000,30.6956,30.9,30.6956,30.8398,3374,0
+FMET.US,D,20250519,000000,30.29,30.7,30.28,30.7,6351,0
+FMET.US,D,20250520,000000,30.59,30.71,30.59,30.71,1361,0
+FMET.US,D,20250521,000000,30.8115,30.8599,30.3,30.3,1622,0
+FMET.US,D,20250522,000000,30.5454,30.5454,30.4207,30.424,1150,0
+FMET.US,D,20250523,000000,30.1256,30.24,30.08,30.1,1816,0
+FMET.US,D,20250527,000000,30.53,30.97,30.53,30.88,3975,0
+FMET.US,D,20250528,000000,31.07,31.07,30.81,30.81,1575,0
+FMET.US,D,20250529,000000,31.38,31.38,30.82,30.83,2479,0
+FMET.US,D,20250530,000000,30.71,30.71,30.5,30.61,1667,0
+FMET.US,D,20250602,000000,30.59,31,30.59,31,2652,0
+FMET.US,D,20250603,000000,31,31.4,30.9702,31.34,2969,0
+FMET.US,D,20250604,000000,31.4,31.79,31.4,31.79,2392,0
+FMET.US,D,20250605,000000,31.83,31.86,31.64,31.64,2940,0
+FMET.US,D,20250606,000000,32,32.1,31.9576,32.05,6242,0
+FMET.US,D,20250609,000000,32.19,32.499,32.19,32.42,6586,0
+FMET.US,D,20250610,000000,32.38,32.6899,32.3712,32.54,3825,0
+FMET.US,D,20250611,000000,32.84,32.879,32.3401,32.5131,5891,0
+FMET.US,D,20250612,000000,32.64,32.74,32.64,32.69,1311,0
+FMET.US,D,20250613,000000,32.02,32.18,31.84,31.87,5014,0
+FMET.US,D,20250616,000000,32,32.6583,32,32.53,5698,0
+FMET.US,D,20250617,000000,32.4401,32.46,32.15,32.15,3107,0
+FMET.US,D,20250618,000000,32.6421,32.76,32.46,32.51,4763,0
+FMET.US,D,20250620,000000,32.73,32.81,32.3,32.3,2620,0
+FMET.US,D,20250623,000000,32.29,32.67,32.22,32.59,6698,0
+FMET.US,D,20250624,000000,33.06,33.63,33.06,33.6,114287,0
+FMET.US,D,20250625,000000,33.67,33.675,33.4512,33.55,4350,0
+FMET.US,D,20250626,000000,33.38,33.5699,33.21,33.5,4759,0
+FMET.US,D,20250627,000000,33.66,33.8599,33.42,33.65,6329,0
+FMET.US,D,20250630,000000,33.89,33.99,33.84,33.99,83592,0
+FMET.US,D,20250701,000000,33.93,33.95,33.6301,33.77,11831,0
+FMET.US,D,20250702,000000,33.69,33.9148,33.57,33.91,5174,0
+FMET.US,D,20250703,000000,34.01,34.29,34.01,34.13,3721,0
+FMET.US,D,20250707,000000,34.02,34.0338,33.61,33.8,18531,0
+FMET.US,D,20250708,000000,33.8801,34.04,33.8801,34,6793,0
+FMET.US,D,20250709,000000,34.09,34.09,33.811,34.06,7519,0
+FMET.US,D,20250710,000000,34.12,34.12,33.8452,33.9829,6645,0
+FMET.US,D,20250711,000000,33.9699,33.9699,33.77,33.77,1042,0
+FMET.US,D,20250714,000000,33.7,34.0121,33.68,33.89,2215,0
+FMET.US,D,20250715,000000,34.3352,34.41,34.14,34.14,4039,0
+FMET.US,D,20250716,000000,34.24,34.4891,34.1,34.4891,8656,0
+FMET.US,D,20250717,000000,34.682,34.73,34.682,34.7297,2011,0
+FMET.US,D,20250718,000000,34.93,34.93,34.6301,34.7937,3459,0
+FMET.US,D,20250721,000000,35.04,35.1899,34.96,34.9776,6181,0
+FMET.US,D,20250722,000000,34.905,34.905,34.66,34.8555,4720,0
+FMET.US,D,20250723,000000,34.9,35.029,34.78,34.974,5736,0
+FMET.US,D,20250724,000000,35.07,35.07,34.79,34.8235,4438,0
+FMET.US,D,20250725,000000,34.78,34.97,34.78,34.9245,5681,0
+FMET.US,D,20250728,000000,35.21,35.22,35.1161,35.2099,10435,0
+FMET.US,D,20250729,000000,35.45,35.45,35.0301,35.1106,10498,0
+FMET.US,D,20250730,000000,35.23,35.44,35.11,35.2055,12083,0
+FMET.US,D,20250731,000000,35.889,35.889,35.25,35.2556,7581,0
+FMET.US,D,20250801,000000,34.99,34.99,34.5,34.6792,8985,0
+FMET.US,D,20250804,000000,35.342,35.499,35.342,35.4952,4603,0
+FMET.US,D,20250805,000000,35.68,35.68,35.25,35.2682,5500,0
+FMET.US,D,20250806,000000,35.12,35.19,34.73,35.0972,15739,0
+FMET.US,D,20250807,000000,35.4,35.52,34.9,35.1654,17367,0
+FMET.US,D,20250808,000000,35.11,35.31,35.11,35.2455,4284,0
+FMET.US,D,20250811,000000,35.31,35.46,35.1311,35.1311,7025,0
+FMET.US,D,20250812,000000,35.6206,35.7612,35.6143,35.7612,7017,0
+FMET.US,D,20250813,000000,36.03,36.1399,35.86,36.0778,8950,0
+FMET.US,D,20250814,000000,35.56,35.9,35.56,35.8517,6635,0
+FMET.US,D,20250815,000000,35.635,35.71,35.6,35.6844,3640,0
+FMET.US,D,20250818,000000,35.68,35.708,35.6,35.7061,3797,0
+FMET.US,D,20250819,000000,35.54,35.57,35.14,35.1562,6290,0
+FMET.US,D,20250820,000000,35.04,35.0589,34.53,35.0096,12631,0
+FMET.US,D,20250821,000000,34.895,34.91,34.71,34.794,3765,0
+FMET.US,D,20250822,000000,34.95,35.66,34.95,35.6166,3303,0
+FMET.US,D,20250825,000000,35.71,35.7155,35.565,35.5658,3601,0
+FMET.US,D,20250826,000000,35.645,35.6714,35.5501,35.6363,5412,0
+FMET.US,D,20250827,000000,35.64,35.7788,35.47,35.7252,9904,0
+FMET.US,D,20250828,000000,35.85,36.059,35.85,35.9839,1846,0
+FMET.US,D,20250829,000000,36.02,36.05,35.685,35.7097,12222,0
+FMET.US,D,20250902,000000,35.18,35.41,35.1101,35.4022,5098,0
+FMET.US,D,20250903,000000,35.76,35.829,35.45,35.6347,6833,0
+FMET.US,D,20250904,000000,35.73,35.8214,35.5286,35.8214,2240,0
+FMET.US,D,20250905,000000,36.06,36.15,35.675,35.8919,11489,0
+FMET.US,D,20250908,000000,36.28,36.3099,36.12,36.2221,5819,0
+FMET.US,D,20250909,000000,36.25,36.385,36.22,36.385,3746,0
+FMET.US,D,20250910,000000,36.84,36.84,36.4185,36.482,2804,0
+FMET.US,D,20250911,000000,36.74,36.9,36.7198,36.7774,8994,0
+FMET.US,D,20250912,000000,36.88,36.9185,36.78,36.8891,5656,0
+FMET.US,D,20250915,000000,36.94,37.39,36.94,37.3565,9366,0
+FMET.US,D,20250916,000000,37.41,37.487,37.26,37.4637,8375,0
+FMET.US,D,20250917,000000,37.46,37.6884,37.46,37.5748,2156,0
+FMET.US,D,20250918,000000,37.72,38.0299,37.68,37.9058,20643,0
+FMET.US,D,20250919,000000,37.98,37.98,37.68,37.8798,6572,0
+FMET.US,D,20250922,000000,37.8,38.28,37.8,38.2269,15892,0
+FMET.US,D,20250923,000000,38.16,38.17,37.73,37.8323,9793,0
+FMET.US,D,20250924,000000,37.78,37.78,37.33,37.4884,16985,0
+FMET.US,D,20250925,000000,37.2,37.48,37.2,37.4295,2427,0
+FMET.US,D,20250926,000000,37.2483,37.6808,37.2483,37.6808,1606,0
+FMET.US,D,20250929,000000,38.1489,38.175,37.9745,37.9745,5786,0
+FMET.US,D,20250930,000000,38.01,38.01,37.56,37.8928,3376,0
+FMET.US,D,20251001,000000,37.66,37.75,37.47,37.6889,15704,0
+FMET.US,D,20251002,000000,38.06,38.06,37.86,38.034,5179,0
+FMET.US,D,20251003,000000,38.1,38.15,37.715,37.8141,6894,0
+FMET.US,D,20251006,000000,38.49,38.69,38.3147,38.4519,5798,0
+FMET.US,D,20251007,000000,38.55,38.6987,37.96,38.0484,10273,0
+FMET.US,D,20251008,000000,38.13,38.5952,38.13,38.5952,4810,0
+FMET.US,D,20251009,000000,38.54,38.59,38.19,38.4541,7288,0
+FMET.US,D,20251010,000000,38.44,38.44,36.805,36.8055,13439,0
+FMET.US,D,20251013,000000,37.46,37.7095,37.46,37.7081,5860,0
+FMET.US,D,20251014,000000,37.32,37.84,37.08,37.4665,8151,0
+FMET.US,D,20251015,000000,38,38.27,37.7,38.0273,4317,0
+FMET.US,D,20251016,000000,38.15,38.1671,37.53,37.6994,8156,0
+FMET.US,D,20251017,000000,37.48,37.6635,37.315,37.6635,4485,0
+FMET.US,D,20251020,000000,38.07,38.47,38.07,38.3904,8346,0
+FMET.US,D,20251021,000000,38.42,38.48,38.1816,38.3744,5590,0
+FMET.US,D,20251022,000000,38.32,38.32,37.52,37.8353,11229,0
+FMET.US,D,20251023,000000,37.69,38.07,37.69,37.9916,3760,0
+FMET.US,D,20251024,000000,38.52,38.69,38.449,38.5113,19179,0
+FMET.US,D,20251027,000000,39.05,39.31,39,39.2536,15795,0
+FMET.US,D,20251028,000000,39.41,39.41,39.1206,39.1206,18520,0
+FMET.US,D,20251029,000000,39.44,39.44,38.89,39.0275,5643,0
+FMET.US,D,20251030,000000,38.42,38.58,38.11,38.1766,14575,0
+FMET.US,D,20251031,000000,38.6,38.6,38.2172,38.3973,5255,0
+FMET.US,D,20251103,000000,38.72,38.72,38.1,38.28,16883,0
+FMET.US,D,20251104,000000,37.74,37.79,37.29,37.29,11264,0
+FMET.US,D,20251105,000000,37.16,37.5119,37.03,37.4213,7922,0
+FMET.US,D,20251106,000000,37.38,37.38,36.515,36.5245,12019,0
+FMET.US,D,20251107,000000,36.17,36.4345,35.69,36.4345,8154,0
+FMET.US,D,20251110,000000,37.15,37.2479,36.89,37.2028,6703,0
+FMET.US,D,20251111,000000,37.06,37.17,36.96,37.0337,12546,0
+FMET.US,D,20251112,000000,37.34,37.34,37.088,37.1582,17396,0
+FMET.US,D,20251113,000000,36.99,37.01,36.15,36.2291,47386,0
+FMET.US,D,20251114,000000,36.31,36.53,36.2669,36.2669,3140,0
+FMET.US,D,20251117,000000,36.03,36.2448,35.4215,35.5981,8958,0
+FMET.US,D,20251118,000000,35.4555,35.625,35.07,35.4729,5134,0
+FMET.US,D,20251119,000000,35.39,35.605,35.05,35.2056,9433,0
+FMET.US,D,20251120,000000,35.81,35.815,34.3095,34.3095,5774,0
+FMET.US,D,20251121,000000,34.698,34.8265,34.25,34.7693,6963,0
+FMET.US,D,20251124,000000,35.12,35.4999,35.12,35.4419,13015,0
+FMET.US,D,20251125,000000,35.19,35.5518,35.19,35.5518,2245,0
+FMET.US,D,20251126,000000,35.73,35.75,35.615,35.6632,8468,0
+FMET.US,D,20251128,000000,35.848,35.9011,35.84,35.9011,885,0
+FMET.US,D,20251201,000000,35.6,35.991,35.6,35.9354,5453,0
+FMET.US,D,20251202,000000,36.1245,36.17,35.92,36.028,5798,0
+FMET.US,D,20251203,000000,36.04,36.23,35.82,36.205,4631,0
+FMET.US,D,20251204,000000,36.43,36.43,36.115,36.2854,5210,0
+FMET.US,D,20251205,000000,36.54,36.775,36.49,36.6616,5986,0
+FMET.US,D,20251208,000000,36.69,36.7599,36.626,36.7,4812,0
+FMET.US,D,20251209,000000,36.67,36.76,36.64,36.7533,1516,0
+FMET.US,D,20251210,000000,36.76,36.8835,36.54,36.8084,8304,0
+FMET.US,D,20251211,000000,36.7,36.88,36.52,36.8032,12902,0
+FMET.US,D,20251212,000000,36.91,36.94,36.1501,36.2764,9906,0
+FMET.US,D,20251215,000000,36.44,36.44,36.1,36.11,3588,0
+FMET.US,D,20251216,000000,35.81,36.0748,35.81,36.0456,3387,0
+FMET.US,D,20251217,000000,35.98,36.04,35.35,35.4066,5284,0
+FMET.US,D,20251218,000000,35.89,35.96,35.72,35.765,2940,0
+FMET.US,D,20251219,000000,35.88,36.2024,35.88,36.2024,1972,0
+FMET.US,D,20251222,000000,36.38,36.46,36.27,36.3272,7458,0
+FMET.US,D,20251223,000000,36.32,36.32,36.1,36.2559,6225,0
+FMET.US,D,20251224,000000,36.24,36.43,36.24,36.3861,2167,0
+FMET.US,D,20251226,000000,36.48,36.48,36.3319,36.3996,3633,0
+FMET.US,D,20251229,000000,36.24,36.46,36.17,36.3234,10410,0
+FMET.US,D,20251230,000000,36.44,36.44,36.29,36.3677,9446,0
+FMET.US,D,20251231,000000,36.215,36.255,36.0711,36.0711,6752,0
+FMET.US,D,20260102,000000,36.48,36.5846,36.35,36.464,5729,0
+FMET.US,D,20260105,000000,36.58,36.71,36.42,36.5321,10014,0
+FMET.US,D,20260106,000000,36.68,36.79,36.57,36.775,9357,0
+FMET.US,D,20260107,000000,36.67,36.67,36.4682,36.4682,5366,0
+FMET.US,D,20260108,000000,36.48,36.48,36.17,36.3453,15609,0
+FMET.US,D,20260109,000000,36.1606,36.4962,36.1301,36.3822,5102,0
+FMET.US,D,20260112,000000,36.16,36.485,36.16,36.485,8465,0
+FMET.US,D,20260113,000000,36.53,36.77,36.44,36.5305,6040,0
+FMET.US,D,20260114,000000,36.39,36.4302,36.14,36.3368,4702,0
+FMET.US,D,20260115,000000,36.47,36.47,36.24,36.2808,1614,0
+FMET.US,D,20260116,000000,36.38,36.4092,36.2881,36.2881,1927,0
+FMET.US,D,20260120,000000,35.6,35.82,35.3426,35.3426,5741,0
+FMET.US,D,20260121,000000,35.54,35.9101,35.43,35.7263,8149,0
+FMET.US,D,20260122,000000,36.07,36.215,36.03,36.065,7113,0
+FMET.US,D,20260123,000000,36.35,36.4464,36.28,36.3557,4471,0
+FMET.US,D,20260126,000000,36.47,36.73,36.47,36.6066,4954,0
+FMET.US,D,20260127,000000,36.83,36.83,36.68,36.7191,3617,0
+FMET.US,D,20260128,000000,36.89,36.955,36.72,36.7518,3454,0
+FMET.US,D,20260129,000000,36.33,36.385,35.9,36.385,4260,0
+FMET.US,D,20260130,000000,35.7001,35.705,35.365,35.4371,3850,0
+FMET.US,D,20260202,000000,35.58,35.71,35.4478,35.4478,3050,0
+FMET.US,D,20260203,000000,35.27,35.27,34.345,34.4317,5161,0
+FMET.US,D,20260204,000000,34.1747,34.1747,33.5,33.735,16769,0
+FMET.US,D,20260205,000000,33.41,33.45,32.9,33.0807,10046,0
+FMET.US,D,20260206,000000,33.52,34.091,33.49,34.0868,5849,0
+FMET.US,D,20260209,000000,34.07,34.62,34.07,34.5855,6586,0
+FMET.US,D,20260210,000000,34.7,34.7401,34.5793,34.5793,5593,0
+FMET.US,D,20260211,000000,34.15,34.15,33.81,34.1263,4895,0
+FMET.US,D,20260212,000000,34.3,34.3,33.46,33.5548,3374,0
+FMET.US,D,20260213,000000,33.31,33.4622,33.31,33.4622,3763,0
+FMET.US,D,20260217,000000,33.32,33.405,32.84,33.2248,4295,0
+FMET.US,D,20260218,000000,33.18,33.5999,33.18,33.46,7430,0
diff --git a/daily/us/nasdaq etfs/fmhi.us.txt b/daily/us/nasdaq etfs/fmhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04668eae09ba44de899fb73ae0479ef06f0c13df
--- /dev/null
+++ b/daily/us/nasdaq etfs/fmhi.us.txt	
@@ -0,0 +1,2036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMHI.US,D,20171103,000000,44.9365,45.2069,44.9365,45.0608,7176.9421278223,0
+FMHI.US,D,20171107,000000,45.2069,45.2069,45.2059,45.2059,675.03899183751,0
+FMHI.US,D,20171108,000000,45.0886,45.1592,45.0786,45.1592,3328.91806854,0
+FMHI.US,D,20171109,000000,45.1522,45.1592,45.1403,45.1522,6577.3545881276,0
+FMHI.US,D,20171113,000000,45.1084,45.1084,45.0419,45.0419,18897.067694003,0
+FMHI.US,D,20171114,000000,45.1592,45.1592,45.1592,45.1592,1310.8432285608,0
+FMHI.US,D,20171115,000000,45.1592,45.1592,45.1592,45.1592,456.73279030437,0
+FMHI.US,D,20171117,000000,45.2248,45.2248,45.2149,45.2149,1888.2983422936,0
+FMHI.US,D,20171120,000000,45.2517,45.2517,45.2437,45.2437,675.03899183751,0
+FMHI.US,D,20171121,000000,45.2297,45.2297,45.2297,45.2297,338.02250559971,0
+FMHI.US,D,20171207,000000,45.6263,45.6691,45.6263,45.6691,879.260922304,0
+FMHI.US,D,20171208,000000,45.525,45.5439,45.2555,45.2555,1679.0463150176,0
+FMHI.US,D,20171213,000000,45.516,45.516,45.516,45.516,441.64249987581,0
+FMHI.US,D,20171214,000000,45.4981,45.7158,45.4256,45.5895,2726.3124707595,0
+FMHI.US,D,20171215,000000,45.5538,45.5538,45.5538,45.5538,338.02250559971,0
+FMHI.US,D,20171218,000000,45.5339,45.5885,45.5339,45.5885,1816.8709675984,0
+FMHI.US,D,20171220,000000,45.3441,45.3441,45.3222,45.3222,267.60115026643,0
+FMHI.US,D,20171221,000000,45.4574,45.4574,45.4574,45.4574,100.60193619039,0
+FMHI.US,D,20171222,000000,45.4296,45.4384,45.4296,45.4384,265.58911154263,0
+FMHI.US,D,20171227,000000,45.6025,45.8291,45.6025,45.6313,1146.8620725704,0
+FMHI.US,D,20171228,000000,45.5847,45.5847,45.5837,45.5837,556.32870713285,0
+FMHI.US,D,20171229,000000,45.5498,45.5498,45.5498,45.5498,123.74038151418,0
+FMHI.US,D,20180102,000000,45.9375,48.2426,45.4902,45.6313,21958.384612276,0
+FMHI.US,D,20180103,000000,45.693,45.7029,45.693,45.693,13632.56837316,0
+FMHI.US,D,20180105,000000,45.693,45.693,45.6741,45.6741,1426.5354551797,0
+FMHI.US,D,20180108,000000,45.684,45.684,45.6661,45.6661,875.23684485638,0
+FMHI.US,D,20180109,000000,45.8122,45.855,45.6313,45.6313,21906.071605457,0
+FMHI.US,D,20180110,000000,45.4902,45.4942,45.4902,45.4942,437.61842242819,0
+FMHI.US,D,20180111,000000,45.4663,45.4663,45.4663,45.4663,100.60193619039,0
+FMHI.US,D,20180112,000000,45.4902,45.4902,45.4037,45.4902,989.92305211343,0
+FMHI.US,D,20180117,000000,45.4216,45.4216,45.4216,45.4216,236.41455004741,0
+FMHI.US,D,20180122,000000,45.4474,45.4942,45.1074,45.4942,10629.600577876,0
+FMHI.US,D,20180123,000000,45.6621,45.6621,45.6373,45.6621,4417.43101812,0
+FMHI.US,D,20180124,000000,45.5995,45.5995,45.5817,45.5817,436.61240306629,0
+FMHI.US,D,20180126,000000,45.526,45.526,45.526,45.526,100.60193619039,0
+FMHI.US,D,20180129,000000,45.4037,45.5647,45.4037,45.4384,7700.0721960124,0
+FMHI.US,D,20180130,000000,45.2287,45.2287,45.2218,45.2287,476.85317754244,0
+FMHI.US,D,20180131,000000,45.3729,45.4902,45.3729,45.3729,1327.9455577131,0
+FMHI.US,D,20180201,000000,45.2337,45.3113,45.1314,45.1314,23140.457362513,0
+FMHI.US,D,20180202,000000,44.9445,44.9445,44.9445,44.9445,773.62888930409,0
+FMHI.US,D,20180205,000000,45.0309,45.0309,45.026,45.026,686.10520481845,0
+FMHI.US,D,20180207,000000,45.2923,45.2923,45.193,45.193,1834.9793161127,0
+FMHI.US,D,20180208,000000,45.1999,45.1999,45.1999,45.1999,388.3234736949,0
+FMHI.US,D,20180209,000000,45.1731,45.3918,45.1731,45.3918,1580.456417551,0
+FMHI.US,D,20180214,000000,45.2188,45.2188,44.847,45.1334,1392.330796875,0
+FMHI.US,D,20180215,000000,45.2467,45.2546,45.2467,45.2546,998.97722637056,0
+FMHI.US,D,20180216,000000,45.0349,45.0349,45.026,45.026,1914.4548457031,0
+FMHI.US,D,20180220,000000,45.0111,45.0866,44.847,44.9047,6915.3770937273,0
+FMHI.US,D,20180221,000000,45.0309,45.0309,44.859,44.9047,5496.8897934429,0
+FMHI.US,D,20180222,000000,45.0876,46.021,45.0876,45.7804,5071.3436033575,0
+FMHI.US,D,20180223,000000,45.179,45.179,45.1761,45.179,920.50771614206,0
+FMHI.US,D,20180227,000000,45.2884,45.4782,45.2705,45.2705,3717.2415422349,0
+FMHI.US,D,20180228,000000,45.2983,45.3073,45.2983,45.2983,1669.9921407605,0
+FMHI.US,D,20180301,000000,45.2983,45.2983,45.2983,45.2983,6634.6976917561,0
+FMHI.US,D,20180302,000000,45.2705,45.2705,45.2705,45.2705,420.51609327583,0
+FMHI.US,D,20180305,000000,45.1074,45.3162,45.0638,45.0776,3313.8277781114,0
+FMHI.US,D,20180306,000000,45.0399,45.0399,44.8719,45.0309,11145.688510533,0
+FMHI.US,D,20180308,000000,45.1074,45.1074,45.1074,45.1074,693.14734035178,0
+FMHI.US,D,20180309,000000,45.1074,45.1074,44.9703,44.9793,6280.578876366,0
+FMHI.US,D,20180314,000000,45.1154,45.1154,45.1154,45.1154,11022.954148381,0
+FMHI.US,D,20180315,000000,45.2437,45.3878,45.2297,45.2605,4405.3587857771,0
+FMHI.US,D,20180316,000000,45.1244,45.1244,45.1134,45.1134,1124.7296466085,0
+FMHI.US,D,20180320,000000,45.1432,45.4057,45.1432,45.3778,36867.591555692,0
+FMHI.US,D,20180321,000000,45.3421,45.5865,45.3421,45.4047,120869.2022553,0
+FMHI.US,D,20180322,000000,45.4047,45.5707,45.3639,45.5567,19208.933696193,0
+FMHI.US,D,20180323,000000,45.4316,45.7973,45.4216,45.5051,140548.95301287,0
+FMHI.US,D,20180326,000000,45.5797,45.5875,45.5329,45.5617,93666.438709424,0
+FMHI.US,D,20180327,000000,45.5707,45.6343,45.5707,45.6343,38288.0908947,0
+FMHI.US,D,20180328,000000,45.5875,45.7426,45.5875,45.7426,11790.546921514,0
+FMHI.US,D,20180329,000000,45.3421,45.697,45.3331,45.3878,10244.295162267,0
+FMHI.US,D,20180402,000000,45.6502,45.7973,45.6055,45.6502,19342.734271326,0
+FMHI.US,D,20180403,000000,45.6343,45.7864,45.5875,45.5875,13169.799466684,0
+FMHI.US,D,20180404,000000,45.6492,45.7258,45.6055,45.6055,5933.5021965091,0
+FMHI.US,D,20180405,000000,45.5935,45.5935,45.5935,45.5935,579.46715245664,0
+FMHI.US,D,20180406,000000,45.4782,45.6502,45.4782,45.6502,2828.9264456737,0
+FMHI.US,D,20180409,000000,45.4872,45.678,45.4733,45.678,3858.0842529014,0
+FMHI.US,D,20180410,000000,45.6155,45.7059,45.6155,45.7059,531.17822308525,0
+FMHI.US,D,20180411,000000,45.697,45.697,45.697,45.697,462.76890647579,0
+FMHI.US,D,20180412,000000,45.6423,45.7198,45.6423,45.7078,1130.76576278,0
+FMHI.US,D,20180413,000000,45.6403,45.6403,45.5847,45.5847,1699.1667022557,0
+FMHI.US,D,20180417,000000,45.6253,45.6253,45.6253,45.6253,3331.9361266257,0
+FMHI.US,D,20180418,000000,45.7784,45.7874,45.7108,45.7108,9117.5534769349,0
+FMHI.US,D,20180419,000000,45.7516,45.7516,45.6482,45.6482,448.68463540913,0
+FMHI.US,D,20180420,000000,45.6155,45.7049,45.6155,45.6741,2480.843746455,0
+FMHI.US,D,20180423,000000,45.6552,46.6174,45.5797,45.7148,35213.695724722,0
+FMHI.US,D,20180424,000000,45.5329,45.7059,45.5329,45.6373,12896.162200246,0
+FMHI.US,D,20180425,000000,45.3232,45.3232,45.3232,45.3232,364.17900900921,0
+FMHI.US,D,20180426,000000,45.5329,45.5797,45.4743,45.5797,1560.3360303129,0
+FMHI.US,D,20180427,000000,45.5329,45.6502,45.5329,45.6502,1470.8003071035,0
+FMHI.US,D,20180430,000000,45.678,45.7059,45.6492,45.7059,2397.344139417,0
+FMHI.US,D,20180501,000000,45.5955,45.697,45.5955,45.6691,3685.0489226539,0
+FMHI.US,D,20180502,000000,45.6691,45.697,45.6691,45.697,1578.4443788272,0
+FMHI.US,D,20180504,000000,45.6155,45.7894,45.6155,45.6253,6425.4456644801,0
+FMHI.US,D,20180507,000000,46.0608,46.0608,45.8172,45.8172,1589.5105918081,0
+FMHI.US,D,20180508,000000,45.8411,45.8411,45.6343,45.6343,6093.4592750519,0
+FMHI.US,D,20180509,000000,45.6343,45.6671,45.6204,45.6671,749.4844246184,0
+FMHI.US,D,20180510,000000,45.7506,45.7506,45.7506,45.7506,1402.390990494,0
+FMHI.US,D,20180514,000000,45.7794,45.7794,45.7794,45.7794,731.37607610413,0
+FMHI.US,D,20180515,000000,45.5548,45.5797,45.5548,45.5797,822.92383803738,0
+FMHI.US,D,20180516,000000,45.6253,45.6403,45.6253,45.6403,281.68542133309,0
+FMHI.US,D,20180518,000000,45.6155,45.7426,45.6155,45.6502,1476.8364232749,0
+FMHI.US,D,20180521,000000,45.7426,45.7516,45.7396,45.7396,4218.239184463,0
+FMHI.US,D,20180522,000000,45.7874,45.7874,45.7874,45.7874,115.69222661895,0
+FMHI.US,D,20180523,000000,45.7784,45.7904,45.688,45.7904,1469.7942877416,0
+FMHI.US,D,20180524,000000,45.7695,45.7784,45.7695,45.7784,231.38445323789,0
+FMHI.US,D,20180525,000000,45.851,45.8897,45.851,45.8897,497.97958414243,0
+FMHI.US,D,20180529,000000,45.9802,45.9802,45.9802,45.9802,349.08871858065,0
+FMHI.US,D,20180530,000000,46.3381,46.3381,45.8799,45.8799,2060.3276531792,0
+FMHI.US,D,20180531,000000,46.3281,46.3281,46.0448,46.0448,346.07066049494,0
+FMHI.US,D,20180601,000000,45.8897,45.9792,45.8887,45.9792,1283.6807057894,0
+FMHI.US,D,20180604,000000,45.9573,45.9573,45.9305,45.9305,1093.5430463895,0
+FMHI.US,D,20180605,000000,45.9653,46.0071,45.9345,45.9345,2342.0130745123,0
+FMHI.US,D,20180607,000000,45.8907,45.9981,45.8421,45.9832,1816.8709675984,0
+FMHI.US,D,20180608,000000,45.8699,45.8848,45.851,45.8848,5990.8453001377,0
+FMHI.US,D,20180611,000000,46.027,46.027,45.9842,45.9842,3249.4425389496,0
+FMHI.US,D,20180612,000000,45.9157,45.9157,45.9157,45.9157,1116.6814917133,0
+FMHI.US,D,20180613,000000,45.9157,45.9157,45.9157,45.9157,988.91703275152,0
+FMHI.US,D,20180614,000000,45.8799,45.9981,45.8799,45.9077,2917.4561495213,0
+FMHI.US,D,20180615,000000,45.9703,45.9882,45.9703,45.9703,4168.9442357297,0
+FMHI.US,D,20180618,000000,46.0359,46.0806,45.9971,46.023,15353.867501377,0
+FMHI.US,D,20180619,000000,46.1274,46.1274,46.1274,46.1274,616.68986884708,0
+FMHI.US,D,20180620,000000,46.0618,46.0726,46.0618,46.0726,2010.026685084,0
+FMHI.US,D,20180621,000000,46.1084,46.1084,45.9703,46.1084,354.11881539017,0
+FMHI.US,D,20180622,000000,45.9852,46.017,45.9435,45.9435,1195.1510019418,0
+FMHI.US,D,20180625,000000,46.1084,46.1373,46.0359,46.1373,785.70112164694,0
+FMHI.US,D,20180626,000000,46.0806,46.0806,45.9782,46.0578,1531.1614688177,0
+FMHI.US,D,20180627,000000,46.0806,46.0816,46.0488,46.0488,1183.078769599,0
+FMHI.US,D,20180628,000000,46.0796,46.0906,46.0796,46.0906,3517.043689216,0
+FMHI.US,D,20180629,000000,46.1462,46.1462,46.1462,46.1462,673.0269531137,0
+FMHI.US,D,20180702,000000,46.0071,46.0706,45.8887,46.0706,5051.2232161194,0
+FMHI.US,D,20180703,000000,46.1909,46.2187,46.1323,46.2187,938.61606465633,0
+FMHI.US,D,20180705,000000,46.0448,46.1601,46.0448,46.1601,425.54619008535,0
+FMHI.US,D,20180706,000000,46.1204,46.1651,46.1204,46.1651,532.18424244716,0
+FMHI.US,D,20180709,000000,46.2635,46.2635,46.1711,46.1711,1456.7160360368,0
+FMHI.US,D,20180710,000000,46.181,46.3092,46.181,46.3092,3070.3710925307,0
+FMHI.US,D,20180711,000000,46.1462,46.1462,46.1462,46.1462,230.37843387599,0
+FMHI.US,D,20180712,000000,46.3291,46.3291,46.2874,46.3291,10097.416335429,0
+FMHI.US,D,20180713,000000,46.3659,46.3659,46.3192,46.339,4303.7508302248,0
+FMHI.US,D,20180716,000000,46.1909,46.3659,46.1909,46.3659,1308.831189837,0
+FMHI.US,D,20180717,000000,46.1999,46.1999,46.1999,46.1999,367.19706709492,0
+FMHI.US,D,20180718,000000,46.3291,46.339,46.3291,46.339,1203.1991568371,0
+FMHI.US,D,20180719,000000,46.4007,46.4921,46.358,46.358,7004.9128169368,0
+FMHI.US,D,20180720,000000,46.3738,46.5309,46.2993,46.3679,1698.1606828938,0
+FMHI.US,D,20180723,000000,46.358,46.4385,46.3291,46.3291,1096.5611044752,0
+FMHI.US,D,20180724,000000,46.2625,46.2993,46.2615,46.2615,1392.330796875,0
+FMHI.US,D,20180725,000000,46.3291,46.348,46.3192,46.339,1091.5310076657,0
+FMHI.US,D,20180726,000000,46.4574,46.4574,46.1711,46.1711,1541.2216624368,0
+FMHI.US,D,20180727,000000,46.2089,46.2963,46.18,46.2963,4421.4550955676,0
+FMHI.US,D,20180730,000000,46.1899,46.348,46.1899,46.3291,1541.2216624368,0
+FMHI.US,D,20180731,000000,46.3321,46.4663,46.2874,46.4484,4596.5024645389,0
+FMHI.US,D,20180801,000000,46.2834,46.2834,46.2397,46.2397,570.41297819951,0
+FMHI.US,D,20180802,000000,46.348,46.4007,46.2129,46.2129,3479.8209728256,0
+FMHI.US,D,20180803,000000,46.4385,46.4385,46.2993,46.3092,768.59879249457,0
+FMHI.US,D,20180806,000000,46.3828,46.3828,46.2963,46.3659,1837.9973741984,0
+FMHI.US,D,20180807,000000,46.339,46.339,46.339,46.339,225.34833706647,0
+FMHI.US,D,20180808,000000,46.2993,46.4484,46.1969,46.1969,3193.1054546829,0
+FMHI.US,D,20180809,000000,46.1711,46.1711,46.1711,46.1711,441.64249987581,0
+FMHI.US,D,20180810,000000,46.4007,46.4106,46.4007,46.4106,774.63490866599,0
+FMHI.US,D,20180813,000000,46.5219,46.5219,46.4862,46.4862,1078.452755961,0
+FMHI.US,D,20180814,000000,46.513,46.5309,46.3918,46.5309,6547.1740072705,0
+FMHI.US,D,20180815,000000,46.6422,46.6422,46.5856,46.6144,1145.8560532085,0
+FMHI.US,D,20180816,000000,46.6045,46.6055,46.5557,46.5557,1782.6663092937,0
+FMHI.US,D,20180817,000000,46.6422,46.6422,46.5399,46.6045,4367.1300500248,0
+FMHI.US,D,20180820,000000,46.6522,46.7178,46.5219,46.7178,5103.5362229384,0
+FMHI.US,D,20180821,000000,46.688,46.688,46.688,46.688,428.56424817106,0
+FMHI.US,D,20180822,000000,46.7337,46.7337,46.6263,46.6263,2327.9288034456,0
+FMHI.US,D,20180823,000000,46.7248,46.7248,46.7238,46.7248,2558.3072373216,0
+FMHI.US,D,20180824,000000,46.6522,46.6701,46.6522,46.6701,7339.9172644508,0
+FMHI.US,D,20180827,000000,46.7178,46.7178,46.6323,46.7078,1254.5061442942,0
+FMHI.US,D,20180829,000000,46.5727,46.679,46.4743,46.4931,8916.3496045542,0
+FMHI.US,D,20180830,000000,46.6144,46.688,46.4931,46.679,8428.4302140308,0
+FMHI.US,D,20180831,000000,46.6095,46.7426,46.5209,46.7426,7042.1355333272,0
+FMHI.US,D,20180904,000000,46.6522,46.6522,46.5905,46.5905,3132.7442929687,0
+FMHI.US,D,20180905,000000,46.6144,46.6144,46.5667,46.5667,629.76812055183,0
+FMHI.US,D,20180906,000000,46.6522,46.6522,46.6085,46.6085,656.93064332324,0
+FMHI.US,D,20180907,000000,46.4424,46.5489,46.4424,46.5489,4108.5830740155,0
+FMHI.US,D,20180910,000000,46.5856,46.5856,46.513,46.5757,1650.8777728843,0
+FMHI.US,D,20180911,000000,46.4991,46.4991,46.4753,46.4832,828.9599542088,0
+FMHI.US,D,20180912,000000,46.5856,46.5856,46.4414,46.5209,1802.7866965318,0
+FMHI.US,D,20180913,000000,46.5489,46.5489,46.4931,46.5121,1471.8063264654,0
+FMHI.US,D,20180914,000000,46.5399,46.5399,46.358,46.3978,932.57994848491,0
+FMHI.US,D,20180917,000000,46.3649,46.5469,46.3649,46.4126,2276.6218159885,0
+FMHI.US,D,20180918,000000,46.4286,46.4872,46.3659,46.3708,8993.8130954208,0
+FMHI.US,D,20180919,000000,46.4653,46.4653,46.3938,46.4653,1749.4676703509,0
+FMHI.US,D,20180920,000000,46.3908,46.4375,46.364,46.4375,2510.0183079502,0
+FMHI.US,D,20180921,000000,46.5031,46.5031,46.3649,46.4653,9133.6497867254,0
+FMHI.US,D,20180924,000000,46.5031,46.5031,46.4474,46.4474,7099.4786369557,0
+FMHI.US,D,20180925,000000,46.4653,46.4653,46.2159,46.2715,4374.1721855581,0
+FMHI.US,D,20180926,000000,46.2715,46.2715,46.2715,46.2715,1326.9395383512,0
+FMHI.US,D,20180927,000000,46.2715,46.3728,46.2715,46.3649,1376.2344870845,0
+FMHI.US,D,20180928,000000,46.5577,46.5577,46.2894,46.2894,496.97356478052,0
+FMHI.US,D,20181001,000000,46.4286,46.4286,46.4196,46.4196,3472.7788372922,0
+FMHI.US,D,20181002,000000,46.4066,46.4653,46.349,46.4653,1749.4676703509,0
+FMHI.US,D,20181003,000000,46.346,46.346,46.2427,46.2625,2256.5014287504,0
+FMHI.US,D,20181004,000000,46.2447,46.3371,46.1999,46.2535,19671.702602669,0
+FMHI.US,D,20181005,000000,46.2535,46.2535,46.1691,46.1691,1027.1457685039,0
+FMHI.US,D,20181008,000000,46.2814,46.2814,46.2814,46.2814,614.67783012328,0
+FMHI.US,D,20181009,000000,46.1522,46.2814,46.0966,46.2814,9018.9635794684,0
+FMHI.US,D,20181010,000000,46.1959,46.2059,46.0498,46.1601,3015.040027626,0
+FMHI.US,D,20181011,000000,46.2535,46.2625,45.9196,45.9196,30365.688419707,0
+FMHI.US,D,20181012,000000,45.8719,46.1691,45.8719,46.0668,5141.7649586908,0
+FMHI.US,D,20181016,000000,46.0668,46.0766,45.8917,46.0766,907.42946443731,0
+FMHI.US,D,20181017,000000,45.9107,45.9107,45.9107,45.9107,281.68542133309,0
+FMHI.US,D,20181018,000000,45.9673,46.0866,45.9673,46.0866,3674.9887290349,0
+FMHI.US,D,20181019,000000,45.9763,46.0498,45.9285,46.0498,826.947915485,0
+FMHI.US,D,20181022,000000,46.0438,46.0966,46.0438,46.0966,817.89374122786,0
+FMHI.US,D,20181023,000000,46.1054,46.1114,46.0628,46.0628,1304.8071123893,0
+FMHI.US,D,20181024,000000,46.1522,46.1522,45.9753,45.9932,2335.9769583408,0
+FMHI.US,D,20181026,000000,46.0866,46.1919,45.9186,46.0866,12981.673846008,0
+FMHI.US,D,20181029,000000,46.0668,46.0766,46.0668,46.0766,502.00366159004,0
+FMHI.US,D,20181030,000000,45.8858,45.8858,45.8858,45.8858,239.43260813313,0
+FMHI.US,D,20181031,000000,46.011,46.011,45.9653,45.9653,2476.8196690074,0
+FMHI.US,D,20181101,000000,46.0766,46.0766,45.9663,45.9663,2476.8196690074,0
+FMHI.US,D,20181102,000000,45.9097,45.9733,45.9097,45.9465,1749.4676703509,0
+FMHI.US,D,20181106,000000,46.018,46.026,45.9484,45.9484,2237.3870608742,0
+FMHI.US,D,20181107,000000,46.0388,46.1333,45.9445,46.0339,2346.0371519599,0
+FMHI.US,D,20181108,000000,46.1432,46.1432,46.0329,46.0329,677.05103056132,0
+FMHI.US,D,20181112,000000,46.1432,46.2447,46.1432,46.2447,1254.5061442942,0
+FMHI.US,D,20181114,000000,46.0448,46.0448,46.0448,46.0448,251.50484047597,0
+FMHI.US,D,20181115,000000,46.0428,46.1522,46.0428,46.1432,2776.6134388547,0
+FMHI.US,D,20181116,000000,46.0618,46.1432,46.0618,46.0946,9341.8957946395,0
+FMHI.US,D,20181119,000000,45.9802,46.1572,45.9255,46.0886,5711.1719175284,0
+FMHI.US,D,20181120,000000,46.1601,46.2357,46.1293,46.2059,4919.43467971,0
+FMHI.US,D,20181121,000000,46.0041,46.2257,46.0041,46.2257,1260.5422604656,0
+FMHI.US,D,20181123,000000,46.2725,46.3083,46.2725,46.3083,3131.7382736068,0
+FMHI.US,D,20181126,000000,45.7973,46.1144,45.7973,46.0538,3419.4598111113,0
+FMHI.US,D,20181127,000000,46.2545,46.2545,46.0926,46.1959,5545.1787228142,0
+FMHI.US,D,20181128,000000,46.3182,46.3182,46.0995,46.2545,14857.899955959,0
+FMHI.US,D,20181129,000000,46.2347,46.2973,46.1333,46.2973,48534.398095691,0
+FMHI.US,D,20181130,000000,46.2079,46.4305,46.2079,46.357,10808.672024295,0
+FMHI.US,D,20181203,000000,46.1771,46.2059,46.1601,46.1959,10315.722536962,0
+FMHI.US,D,20181204,000000,46.4394,46.4394,46.2059,46.3281,15772.371555929,0
+FMHI.US,D,20181206,000000,46.3281,46.5309,46.2257,46.3928,9232.239684192,0
+FMHI.US,D,20181207,000000,46.4494,46.5507,46.2685,46.5507,3535.1520377303,0
+FMHI.US,D,20181210,000000,46.359,46.4216,46.2159,46.4216,2390.3020038836,0
+FMHI.US,D,20181212,000000,46.4216,46.4584,46.4116,46.4494,1137.8078983133,0
+FMHI.US,D,20181213,000000,46.344,46.3848,46.344,46.3848,656.93064332324,0
+FMHI.US,D,20181214,000000,46.4584,46.5229,46.356,46.356,9030.0297924493,0
+FMHI.US,D,20181217,000000,46.2824,46.4166,46.2447,46.4166,7010.9489331082,0
+FMHI.US,D,20181218,000000,46.3898,46.4951,46.3898,46.4385,4692.0743039197,0
+FMHI.US,D,20181219,000000,46.4802,46.6363,46.4802,46.6363,3406.3815594066,0
+FMHI.US,D,20181220,000000,46.7138,46.7218,46.514,46.5925,9166.8484256682,0
+FMHI.US,D,20181221,000000,46.685,46.7298,46.5607,46.7298,9955.5676054009,0
+FMHI.US,D,20181224,000000,46.6134,46.7048,46.6134,46.7048,804.81548952311,0
+FMHI.US,D,20181226,000000,46.6701,46.7576,46.6681,46.7566,5127.6806876241,0
+FMHI.US,D,20181227,000000,46.7576,46.8221,46.6562,46.7933,11813.685366837,0
+FMHI.US,D,20181228,000000,46.7486,47.2407,46.683,46.7298,42695.461719201,0
+FMHI.US,D,20181231,000000,46.7645,46.7645,46.6442,46.693,4449.6236377009,0
+FMHI.US,D,20190102,000000,46.7386,46.7386,46.6661,46.673,1463.7581715702,0
+FMHI.US,D,20190103,000000,46.6562,46.8967,46.6562,46.7038,106540.46848371,0
+FMHI.US,D,20190104,000000,46.7486,46.7486,46.4693,46.697,2455.6932624074,0
+FMHI.US,D,20190107,000000,46.8033,46.8867,46.679,46.7655,9746.3155781249,0
+FMHI.US,D,20190108,000000,46.8221,46.8221,46.7218,46.7576,8256.4009031452,0
+FMHI.US,D,20190109,000000,46.7844,46.7844,46.5846,46.685,4573.3640192151,0
+FMHI.US,D,20190111,000000,46.8579,46.8669,46.8579,46.8669,1601.582824151,0
+FMHI.US,D,20190114,000000,46.7396,46.7396,46.7396,46.7396,937.61004529442,0
+FMHI.US,D,20190115,000000,46.7874,46.9325,46.7744,46.8401,4645.7974132722,0
+FMHI.US,D,20190116,000000,46.8679,46.8679,46.7844,46.8291,4320.8531593772,0
+FMHI.US,D,20190117,000000,46.9156,46.9156,46.7218,46.8519,4806.7605111768,0
+FMHI.US,D,20190118,000000,46.9325,46.9325,46.7844,46.8441,2128.7369697886,0
+FMHI.US,D,20190122,000000,46.9255,47.3172,46.7744,46.9255,6173.9408240042,0
+FMHI.US,D,20190123,000000,46.9325,46.9325,46.7615,46.8241,5611.5760006999,0
+FMHI.US,D,20190124,000000,46.8013,46.9424,46.8013,46.8709,3075.4011893402,0
+FMHI.US,D,20190125,000000,46.8441,46.9235,46.7794,46.8679,9276.5045361158,0
+FMHI.US,D,20190128,000000,46.9474,46.9474,46.9474,46.9474,2126.7249310648,0
+FMHI.US,D,20190129,000000,47.0776,47.0776,46.9474,46.9912,3283.6471972543,0
+FMHI.US,D,20190130,000000,46.9722,47.0866,46.7128,47.0498,16240.170559214,0
+FMHI.US,D,20190131,000000,47.1223,47.2029,47.1223,47.1333,2615.6503409501,0
+FMHI.US,D,20190201,000000,47.0776,47.2009,47.0776,47.1413,21091.195922315,0
+FMHI.US,D,20190204,000000,47.0915,47.2327,47.0627,47.2138,7672.909673241,0
+FMHI.US,D,20190205,000000,47.1859,47.2595,47.1114,47.1313,11494.777229114,0
+FMHI.US,D,20190206,000000,47.0319,47.1223,47.0319,47.0776,6403.3132385183,0
+FMHI.US,D,20190207,000000,47.0776,47.2595,47.0776,47.2227,16324.676185614,0
+FMHI.US,D,20190208,000000,47.2138,47.2794,47.1591,47.2377,5014.000499729,0
+FMHI.US,D,20190211,000000,47.0965,47.2695,47.0965,47.1959,16432.320257338,0
+FMHI.US,D,20190212,000000,47.2595,47.348,47.1124,47.348,18387.015877517,0
+FMHI.US,D,20190213,000000,47.2138,47.2605,47.2138,47.2605,2835.9685812071,0
+FMHI.US,D,20190214,000000,47.4891,47.4891,47.3728,47.4524,1849.0635871793,0
+FMHI.US,D,20190215,000000,47.4325,47.4325,47.3082,47.35,2347.0431713218,0
+FMHI.US,D,20190219,000000,47.4981,47.4981,47.4891,47.4981,2893.3116848356,0
+FMHI.US,D,20190220,000000,47.5081,47.5081,47.333,47.4066,5718.2140530617,0
+FMHI.US,D,20190222,000000,47.5179,47.5179,47.4524,47.4524,2786.6736324738,0
+FMHI.US,D,20190225,000000,47.5438,47.5438,47.4046,47.4424,5105.5482616622,0
+FMHI.US,D,20190226,000000,47.4235,47.6064,47.4235,47.5369,3517.043689216,0
+FMHI.US,D,20190227,000000,47.5179,47.5179,47.4395,47.4395,1322.9154609036,0
+FMHI.US,D,20190228,000000,47.4931,47.5707,47.4553,47.4553,10179.909923105,0
+FMHI.US,D,20190301,000000,47.5438,47.5438,47.353,47.4743,1909.4247488936,0
+FMHI.US,D,20190304,000000,47.5707,47.5876,47.3868,47.5349,11470.632764428,0
+FMHI.US,D,20190305,000000,47.5051,47.5707,47.4245,47.4245,11157.760742876,0
+FMHI.US,D,20190307,000000,47.7188,47.7188,47.685,47.685,1166.9824598085,0
+FMHI.US,D,20190308,000000,47.667,47.674,47.667,47.674,1710.2329152366,0
+FMHI.US,D,20190311,000000,47.676,47.7705,47.6114,47.6114,17976.559977861,0
+FMHI.US,D,20190312,000000,47.689,47.7466,47.666,47.7466,21167.65339382,0
+FMHI.US,D,20190313,000000,47.6164,47.7605,47.6164,47.7327,8730.236022602,0
+FMHI.US,D,20190314,000000,47.7893,47.7893,47.6432,47.6432,3278.6171004448,0
+FMHI.US,D,20190315,000000,47.6462,47.8838,47.6462,47.8569,4279.6063655391,0
+FMHI.US,D,20190318,000000,47.9454,47.9454,47.7138,47.7138,10671.853391076,0
+FMHI.US,D,20190319,000000,47.8141,47.9364,47.8141,47.9235,16012.810183424,0
+FMHI.US,D,20190320,000000,47.9842,48.0329,47.9086,47.9086,2036.1831884935,0
+FMHI.US,D,20190321,000000,48.0697,48.0885,48.0607,48.0607,1135.7958595895,0
+FMHI.US,D,20190322,000000,48.1681,48.2595,48.1591,48.2496,6384.1988706421,0
+FMHI.US,D,20190326,000000,48.2267,48.333,48.2118,48.2555,12740.229199151,0
+FMHI.US,D,20190327,000000,48.2605,48.3907,48.2605,48.3252,4587.4482902817,0
+FMHI.US,D,20190328,000000,48.352,48.3947,48.2486,48.334,3332.9421459876,0
+FMHI.US,D,20190329,000000,48.3718,48.4096,48.2496,48.334,16208.983958995,0
+FMHI.US,D,20190401,000000,48.4096,48.4931,48.2694,48.3997,14525.91356653,0
+FMHI.US,D,20190402,000000,48.4285,48.4463,48.2317,48.4463,18778.357409298,0
+FMHI.US,D,20190403,000000,48.3997,48.3997,48.2416,48.3997,6611.5592464324,0
+FMHI.US,D,20190404,000000,48.4195,48.4463,48.3102,48.4285,25694.740522387,0
+FMHI.US,D,20190405,000000,48.3808,48.4385,48.2168,48.4195,9289.5827878205,0
+FMHI.US,D,20190408,000000,48.4961,48.4961,48.3629,48.3629,6254.4223729565,0
+FMHI.US,D,20190409,000000,48.2595,48.4235,48.2496,48.3858,3025.100221245,0
+FMHI.US,D,20190410,000000,48.4931,48.4951,48.3858,48.4195,5928.4720996996,0
+FMHI.US,D,20190411,000000,48.4106,48.5159,48.3897,48.5159,4781.6100271292,0
+FMHI.US,D,20190412,000000,48.3997,48.4285,48.3629,48.3629,4416.4249987581,0
+FMHI.US,D,20190415,000000,48.3798,48.4165,48.3738,48.4165,740.43025036126,0
+FMHI.US,D,20190416,000000,48.3649,48.4205,48.3649,48.3997,4409.3828632247,0
+FMHI.US,D,20190417,000000,48.4463,48.4463,48.2148,48.2148,22057.980529105,0
+FMHI.US,D,20190418,000000,48.338,48.5349,48.178,48.5349,16147.616777919,0
+FMHI.US,D,20190422,000000,48.2496,48.3788,48.2496,48.3788,1424.5234164559,0
+FMHI.US,D,20190423,000000,48.4743,48.4861,48.3718,48.4563,7709.1263702695,0
+FMHI.US,D,20190424,000000,48.5349,48.5895,48.353,48.5686,7128.653198451,0
+FMHI.US,D,20190425,000000,48.5289,48.6462,48.5249,48.6184,6772.522344337,0
+FMHI.US,D,20190426,000000,48.7018,48.7018,48.6462,48.6601,2724.3004320357,0
+FMHI.US,D,20190429,000000,48.6234,48.7018,48.5666,48.6939,2168.9777442648,0
+FMHI.US,D,20190430,000000,48.5061,48.6581,48.5061,48.5925,1517.0771977511,0
+FMHI.US,D,20190501,000000,48.7495,48.7495,48.6372,48.7485,2607.6021860549,0
+FMHI.US,D,20190502,000000,48.7495,48.7495,48.6462,48.7396,3880.2166788633,0
+FMHI.US,D,20190503,000000,48.7535,48.7943,48.7535,48.7943,3510.0015536827,0
+FMHI.US,D,20190506,000000,48.9394,48.9394,48.7376,48.7376,1236.3977957799,0
+FMHI.US,D,20190507,000000,48.8053,48.8937,48.8053,48.8838,8582.3511764021,0
+FMHI.US,D,20190508,000000,48.7118,48.9116,48.7118,48.8659,1586.4925337224,0
+FMHI.US,D,20190509,000000,48.9394,48.9951,48.8957,48.8957,7009.9429137463,0
+FMHI.US,D,20190510,000000,48.9662,48.9881,48.9304,48.9881,2281.651912798,0
+FMHI.US,D,20190513,000000,49.0657,49.1143,49.0607,49.0607,1819.8890256841,0
+FMHI.US,D,20190514,000000,48.9583,49.1383,48.9583,49.1263,11771.432553637,0
+FMHI.US,D,20190515,000000,49.1113,49.2516,49.1113,49.1969,15050.049654082,0
+FMHI.US,D,20190516,000000,49.1481,49.2237,49.1481,49.1501,11906.239148133,0
+FMHI.US,D,20190517,000000,49.3172,49.3172,49.1969,49.2286,7654.8013247267,0
+FMHI.US,D,20190520,000000,49.2814,49.2814,49.2088,49.2148,5189.0478687003,0
+FMHI.US,D,20190521,000000,49.3082,49.3082,49.1671,49.182,19088.211372764,0
+FMHI.US,D,20190522,000000,49.2197,49.2893,49.2197,49.2764,3703.1572711682,0
+FMHI.US,D,20190523,000000,49.1869,49.4394,49.1869,49.4205,48892.540988529,0
+FMHI.US,D,20190524,000000,49.2624,49.2624,49.2237,49.2237,2082.4600791411,0
+FMHI.US,D,20190528,000000,49.3917,49.4205,49.2237,49.3261,2843.0107167404,0
+FMHI.US,D,20190529,000000,49.2903,49.4693,49.2237,49.4693,8720.1758289829,0
+FMHI.US,D,20190530,000000,49.4772,49.4881,49.3251,49.4881,5081.4037969765,0
+FMHI.US,D,20190531,000000,49.5636,49.5636,49.4533,49.4861,3001.9617759212,0
+FMHI.US,D,20190603,000000,49.3629,49.508,49.337,49.4901,9231.2336648301,0
+FMHI.US,D,20190604,000000,49.5567,49.5567,49.3867,49.4205,7001.8947588511,0
+FMHI.US,D,20190605,000000,49.5756,49.5756,49.3917,49.3917,2620.6804377596,0
+FMHI.US,D,20190606,000000,49.4742,49.5368,49.4573,49.5298,6278.5668376422,0
+FMHI.US,D,20190607,000000,49.5567,49.669,49.4423,49.6223,24103.217891855,0
+FMHI.US,D,20190610,000000,49.6024,49.6024,49.4782,49.5666,4339.9675272534,0
+FMHI.US,D,20190611,000000,49.6223,49.6223,49.4881,49.5616,5034.1208869671,0
+FMHI.US,D,20190612,000000,49.5567,49.5756,49.4693,49.5478,12125.551369028,0
+FMHI.US,D,20190613,000000,49.5616,49.6124,49.508,49.5279,5702.1177432712,0
+FMHI.US,D,20190614,000000,49.4205,49.5904,49.3738,49.5904,4858.0674986339,0
+FMHI.US,D,20190617,000000,49.6203,49.6203,49.508,49.508,2150.8693957505,0
+FMHI.US,D,20190618,000000,49.6024,49.6054,49.5756,49.5896,7193.0384376128,0
+FMHI.US,D,20190619,000000,49.5666,49.6024,49.5279,49.6024,4224.2753006344,0
+FMHI.US,D,20190620,000000,49.6422,49.6422,49.6124,49.6124,9891.182366239,0
+FMHI.US,D,20190621,000000,49.5666,49.6302,49.5318,49.6302,3614.6275673207,0
+FMHI.US,D,20190624,000000,49.7337,49.7337,49.6611,49.6611,1244.4459506751,0
+FMHI.US,D,20190625,000000,49.6501,49.6979,49.6501,49.6979,1753.4917477985,0
+FMHI.US,D,20190626,000000,49.67,49.7625,49.6302,49.6909,3718.2475615968,0
+FMHI.US,D,20190627,000000,49.6541,49.7813,49.5924,49.7813,2928.5223625022,0
+FMHI.US,D,20190628,000000,49.7813,49.7813,49.6829,49.7317,2718.2643158643,0
+FMHI.US,D,20190701,000000,49.7813,49.8102,49.679,49.7495,16478.597147986,0
+FMHI.US,D,20190702,000000,49.6601,49.8599,49.6601,49.7585,6158.8505335756,0
+FMHI.US,D,20190703,000000,49.6024,49.8688,49.6024,49.7903,2428.530739636,0
+FMHI.US,D,20190705,000000,49.84,49.8499,49.7327,49.8151,2707.1981028834,0
+FMHI.US,D,20190708,000000,49.8976,49.8976,49.833,49.833,7994.8358690502,0
+FMHI.US,D,20190709,000000,49.9254,49.9454,49.7695,49.9454,22704.850978809,0
+FMHI.US,D,20190710,000000,49.7744,49.9841,49.7744,49.8818,21316.544259382,0
+FMHI.US,D,20190711,000000,49.9444,49.9444,49.8499,49.9116,2273.6037579028,0
+FMHI.US,D,20190712,000000,50.4394,50.4394,49.7823,49.9464,4567.3279030437,0
+FMHI.US,D,20190715,000000,49.9553,49.9563,49.9146,49.9543,3734.3438713872,0
+FMHI.US,D,20190716,000000,49.8599,49.9931,49.8599,49.9244,11422.343835057,0
+FMHI.US,D,20190717,000000,50.0507,50.0507,49.9553,50.0408,8294.6296388976,0
+FMHI.US,D,20190718,000000,49.9642,50.0457,49.9404,49.9642,6698.0769115561,0
+FMHI.US,D,20190719,000000,49.9742,50.0408,49.9742,50.0179,9087.3728960778,0
+FMHI.US,D,20190722,000000,49.9076,50.0765,49.9076,50.0765,3713.2174647873,0
+FMHI.US,D,20190723,000000,50.0855,50.0855,49.9632,50.0299,3048.2386665688,0
+FMHI.US,D,20190724,000000,50.0657,50.1123,50.003,50.0657,11606.445378285,0
+FMHI.US,D,20190725,000000,50.0657,50.0725,50.003,50.0607,10077.295948191,0
+FMHI.US,D,20190726,000000,49.9642,50.1153,49.9642,50.0865,1813.8529095127,0
+FMHI.US,D,20190729,000000,50.1044,50.171,50.0319,50.0319,4633.7251809293,0
+FMHI.US,D,20190730,000000,50.171,50.1909,50.0319,50.1243,8582.3511764021,0
+FMHI.US,D,20190731,000000,50.0617,50.2584,50.0617,50.173,8053.1849920406,0
+FMHI.US,D,20190801,000000,50.2784,50.3271,50.2028,50.3032,2960.7149820831,0
+FMHI.US,D,20190802,000000,50.3847,50.3847,50.181,50.181,1523.1133139225,0
+FMHI.US,D,20190805,000000,50.5248,50.5248,50.3271,50.4255,7281.5681414604,0
+FMHI.US,D,20190806,000000,50.3489,50.495,50.3489,50.4583,7837.8968485932,0
+FMHI.US,D,20190807,000000,50.5388,50.5994,50.5388,50.5528,1466.7762296559,0
+FMHI.US,D,20190808,000000,52.0706,52.0706,50.5636,50.5636,7178.9541665462,0
+FMHI.US,D,20190809,000000,50.6889,50.6889,50.6889,50.6889,17901.108525718,0
+FMHI.US,D,20190812,000000,50.7207,50.7913,50.5546,50.6014,8009.9261594788,0
+FMHI.US,D,20190813,000000,50.6312,50.6809,50.6312,50.6531,3102.5637121116,0
+FMHI.US,D,20190814,000000,50.6591,50.8818,50.6591,50.8211,9047.1321216017,0
+FMHI.US,D,20190815,000000,50.8558,50.9245,50.7654,50.8668,13294.54586756,0
+FMHI.US,D,20190816,000000,50.8788,50.9344,50.8022,50.9344,3436.5621402637,0
+FMHI.US,D,20190819,000000,50.8648,50.9831,50.8648,50.9702,7754.3972415552,0
+FMHI.US,D,20190820,000000,51.0139,51.0805,50.9443,50.9443,4865.1096341672,0
+FMHI.US,D,20190821,000000,50.8748,51.003,50.8748,50.9443,4355.0578176819,0
+FMHI.US,D,20190822,000000,50.9443,51.003,50.9443,50.9881,9672.8761647059,0
+FMHI.US,D,20190823,000000,51.0129,51.0895,50.8211,50.9931,12756.325508941,0
+FMHI.US,D,20190826,000000,51.0994,51.1084,50.8877,51.0755,11084.321329457,0
+FMHI.US,D,20190827,000000,51.155,51.155,51.0467,51.1183,3074.3951699783,0
+FMHI.US,D,20190828,000000,51.1193,51.2515,51.1193,51.1511,15578.209819082,0
+FMHI.US,D,20190829,000000,51.2128,51.2128,51.0795,51.1412,5167.9214621003,0
+FMHI.US,D,20190830,000000,51.0309,51.2604,51.0309,51.2326,23896.983922665,0
+FMHI.US,D,20190903,000000,51.8628,51.8628,51.155,51.2038,2583.4577213692,0
+FMHI.US,D,20190904,000000,51.2515,51.2515,51.0507,51.2326,10709.076107467,0
+FMHI.US,D,20190905,000000,51.1938,51.1938,50.9732,51.1084,5985.8152033281,0
+FMHI.US,D,20190906,000000,51.1938,51.1938,51.0129,51.0129,6615.58332388,0
+FMHI.US,D,20190909,000000,50.9443,51.0607,50.9443,51.0219,5719.2200724236,0
+FMHI.US,D,20190910,000000,50.9533,51.0259,50.9533,50.9553,2045.2373627506,0
+FMHI.US,D,20190911,000000,50.7455,50.9931,50.7455,50.844,9968.6458571056,0
+FMHI.US,D,20190912,000000,50.8509,50.8788,50.7455,50.837,7477.7419170316,0
+FMHI.US,D,20190913,000000,50.6581,50.6611,50.6094,50.6114,4029.1075444251,0
+FMHI.US,D,20190916,000000,50.6909,50.7366,50.514,50.514,12988.715981541,0
+FMHI.US,D,20190917,000000,50.4762,50.6779,50.4762,50.6223,9987.7602249818,0
+FMHI.US,D,20190918,000000,50.7933,50.8788,50.7127,50.849,6322.8316895659,0
+FMHI.US,D,20190919,000000,50.9145,50.9722,50.7863,50.8042,8661.8267059925,0
+FMHI.US,D,20190920,000000,50.9533,50.9533,50.824,50.8996,6166.8986884708,0
+FMHI.US,D,20190923,000000,50.9414,51.0507,50.9414,51.0099,4894.2841956624,0
+FMHI.US,D,20190924,000000,51.0994,51.0994,50.9026,50.9155,6108.5495654804,0
+FMHI.US,D,20190925,000000,51.0319,51.0407,50.9344,50.9344,6866.082144994,0
+FMHI.US,D,20190926,000000,50.9344,50.9931,50.8718,50.8718,13378.045474598,0
+FMHI.US,D,20190927,000000,50.9931,51.0309,50.839,50.8838,10147.717303525,0
+FMHI.US,D,20190930,000000,51.0309,51.0407,50.9632,51.0279,3022.0821631593,0
+FMHI.US,D,20191001,000000,50.9245,51.0607,50.9076,50.9533,5156.8552491193,0
+FMHI.US,D,20191002,000000,51.0706,51.0805,50.9971,50.9971,2748.4448967214,0
+FMHI.US,D,20191003,000000,51.1282,51.165,51.0845,51.1402,2935.5644980355,0
+FMHI.US,D,20191004,000000,51.1223,51.1948,51.0229,51.1094,3187.0693385115,0
+FMHI.US,D,20191007,000000,51.2138,51.2525,51.0994,51.0994,5274.5595144621,0
+FMHI.US,D,20191008,000000,51.175,51.2525,51.175,51.2525,4559.2797481484,0
+FMHI.US,D,20191009,000000,51.2883,51.3081,51.1998,51.1998,4426.4851923771,0
+FMHI.US,D,20191010,000000,51.2704,51.2704,51.0994,51.1422,34446.102951589,0
+FMHI.US,D,20191011,000000,51.156,51.156,50.9632,51.0407,13211.046260522,0
+FMHI.US,D,20191014,000000,51.0745,51.1948,51.0129,51.1948,12789.524147884,0
+FMHI.US,D,20191015,000000,51.0607,51.0905,50.9891,51.003,12667.795805094,0
+FMHI.US,D,20191016,000000,50.9245,51.0706,50.9245,51.0706,3307.79166194,0
+FMHI.US,D,20191017,000000,50.9344,51.0407,50.9344,51.0129,5992.8573388615,0
+FMHI.US,D,20191018,000000,51.0706,51.0706,50.8788,51.0229,4967.7236090814,0
+FMHI.US,D,20191021,000000,50.9324,51.003,50.9066,50.9682,8114.5521731168,0
+FMHI.US,D,20191022,000000,50.9831,50.9831,50.8966,50.9344,18983.585359126,0
+FMHI.US,D,20191023,000000,50.9195,50.9861,50.8548,50.9632,5396.2878572525,0
+FMHI.US,D,20191024,000000,50.9831,50.9831,50.8838,50.9831,2839.9926586547,0
+FMHI.US,D,20191025,000000,51.0229,51.0229,50.849,51.0229,6100.5014105852,0
+FMHI.US,D,20191028,000000,50.9294,50.9831,50.9155,50.9533,2863.1311039785,0
+FMHI.US,D,20191029,000000,51.0407,51.0407,50.9076,50.9443,19298.469419402,0
+FMHI.US,D,20191030,000000,50.83,51.0229,50.83,51.0229,13892.121368531,0
+FMHI.US,D,20191031,000000,51.176,51.2535,51.1183,51.176,18157.643463003,0
+FMHI.US,D,20191101,000000,51.0984,51.1472,51.0984,51.1382,10614.510287448,0
+FMHI.US,D,20191104,000000,51.157,51.157,51.0229,51.0805,6615.58332388,0
+FMHI.US,D,20191105,000000,51.1094,51.1094,51.0279,51.0607,16792.4751889,0
+FMHI.US,D,20191106,000000,51.1858,51.1858,51.0407,51.162,13158.733253703,0
+FMHI.US,D,20191107,000000,51.0905,51.0905,50.832,50.849,6654.8180789942,0
+FMHI.US,D,20191108,000000,50.9961,51.0279,50.9245,50.9931,2700.15596735,0
+FMHI.US,D,20191111,000000,51.0497,51.0497,50.8588,50.9891,2863.1311039785,0
+FMHI.US,D,20191112,000000,51.003,51.003,50.9056,50.9056,1985.8822203983,0
+FMHI.US,D,20191113,000000,51.0607,51.0607,50.9961,50.9961,3028.1182793307,0
+FMHI.US,D,20191114,000000,51.1282,51.1472,50.9245,51.0755,5431.4985349191,0
+FMHI.US,D,20191115,000000,51.1193,51.1193,51.0309,51.0309,3503.9654375112,0
+FMHI.US,D,20191118,000000,51.1472,51.166,51.0527,51.1094,8146.7447926977,0
+FMHI.US,D,20191119,000000,51.166,51.166,51.0627,51.0954,11189.953362457,0
+FMHI.US,D,20191120,000000,51.1094,51.1282,51.1094,51.1193,16380.007250519,0
+FMHI.US,D,20191121,000000,51.2148,51.2893,51.1531,51.2048,21578.109293477,0
+FMHI.US,D,20191122,000000,51.3002,51.3002,51.1531,51.181,11076.273174562,0
+FMHI.US,D,20191126,000000,51.3201,51.3737,51.166,51.3002,10326.788749943,0
+FMHI.US,D,20191127,000000,51.3887,51.3887,51.2246,51.3301,4732.3150783959,0
+FMHI.US,D,20191129,000000,51.2246,51.4175,51.2246,51.3389,1638.8055405414,0
+FMHI.US,D,20191202,000000,51.5795,51.5795,51.2038,51.2624,13748.260599779,0
+FMHI.US,D,20191203,000000,51.494,51.5228,51.3837,51.4572,5353.0290246906,0
+FMHI.US,D,20191204,000000,51.2138,51.4572,51.2138,51.4085,22761.188063075,0
+FMHI.US,D,20191205,000000,51.4085,51.4562,51.3688,51.4135,9007.8973664874,0
+FMHI.US,D,20191206,000000,51.4374,51.4374,51.3619,51.3619,14380.040759054,0
+FMHI.US,D,20191209,000000,51.5318,51.5318,51.3737,51.4712,4970.7416671671,0
+FMHI.US,D,20191210,000000,51.4762,51.4772,51.4513,51.4712,8687.983209402,0
+FMHI.US,D,20191211,000000,51.3887,51.5288,51.3887,51.504,13693.935554236,0
+FMHI.US,D,20191212,000000,51.4374,51.504,51.2246,51.3002,19298.469419402,0
+FMHI.US,D,20191213,000000,51.509,51.5169,51.4523,51.5,3803.7592073586,0
+FMHI.US,D,20191216,000000,51.5188,51.5188,51.4135,51.4762,16839.758098909,0
+FMHI.US,D,20191217,000000,51.505,51.5775,51.4523,51.514,11632.601881695,0
+FMHI.US,D,20191218,000000,51.4712,51.5428,51.3251,51.3251,8547.1404987354,0
+FMHI.US,D,20191219,000000,51.4523,51.509,51.4135,51.4424,10299.626227172,0
+FMHI.US,D,20191220,000000,51.509,51.509,51.4424,51.4762,13661.742934655,0
+FMHI.US,D,20191223,000000,51.4802,51.5,51.4324,51.4612,3751.4462005396,0
+FMHI.US,D,20191224,000000,51.5378,51.5566,51.4612,51.505,10096.410316067,0
+FMHI.US,D,20191226,000000,51.5706,51.5775,51.5188,51.5238,5384.2156249096,0
+FMHI.US,D,20191227,000000,51.5855,51.5954,51.5477,51.5805,6539.1258523753,0
+FMHI.US,D,20191230,000000,51.49,51.6352,51.49,51.5905,4682.0141103007,0
+FMHI.US,D,20191231,000000,51.6631,51.6631,51.5188,51.5188,11710.065372561,0
+FMHI.US,D,20200102,000000,51.6729,51.6729,51.5775,51.6014,38230.747791072,0
+FMHI.US,D,20200103,000000,51.6352,51.6968,51.5676,51.6968,8081.3535341739,0
+FMHI.US,D,20200106,000000,51.7803,51.8489,51.6739,51.7803,9344.9138527252,0
+FMHI.US,D,20200107,000000,51.8946,51.9235,51.841,51.8768,9040.0899860683,0
+FMHI.US,D,20200108,000000,51.9274,51.9821,51.8857,51.9185,10968.629102838,0
+FMHI.US,D,20200109,000000,51.9921,51.9921,51.8489,51.9095,18333.696851336,0
+FMHI.US,D,20200110,000000,52.0298,52.0298,51.8857,51.9334,10766.419211095,0
+FMHI.US,D,20200113,000000,51.9911,51.9971,51.9145,51.9771,3097.5336153021,0
+FMHI.US,D,20200114,000000,51.9921,52.0567,51.9921,52.0119,8128.6364441834,0
+FMHI.US,D,20200115,000000,52.1482,52.1482,51.9721,52.0497,24569.004856417,0
+FMHI.US,D,20200116,000000,52.158,52.168,52.0894,52.1332,16295.501624119,0
+FMHI.US,D,20200117,000000,52.177,52.177,52.0894,52.1432,9201.053083973,0
+FMHI.US,D,20200121,000000,52.0894,52.2515,52.0894,52.2157,10645.696887667,0
+FMHI.US,D,20200122,000000,52.2435,52.2435,52.177,52.2157,13155.715195617,0
+FMHI.US,D,20200123,000000,52.2535,52.3011,52.2525,52.2813,25997.55235032,0
+FMHI.US,D,20200124,000000,52.3339,52.3589,52.1908,52.3251,27396.925282729,0
+FMHI.US,D,20200127,000000,52.3986,52.3986,52.33,52.3489,5369.1253344811,0
+FMHI.US,D,20200128,000000,52.4473,52.4473,52.3787,52.3787,8936.4699917922,0
+FMHI.US,D,20200129,000000,52.5358,52.5358,52.3688,52.4453,11487.735093581,0
+FMHI.US,D,20200130,000000,52.4672,52.5358,52.3807,52.4175,10411.294376343,0
+FMHI.US,D,20200131,000000,52.5755,52.5755,52.3389,52.4672,9332.8416203824,0
+FMHI.US,D,20200203,000000,52.5099,52.5258,52.3807,52.4622,5232.3067012621,0
+FMHI.US,D,20200204,000000,52.5169,52.5169,52.4274,52.4572,16834.7280021,0
+FMHI.US,D,20200205,000000,52.5169,52.5169,52.3787,52.4374,19743.129977364,0
+FMHI.US,D,20200206,000000,52.3887,52.5457,52.3757,52.4274,20999.648160382,0
+FMHI.US,D,20200207,000000,52.6103,52.6103,52.4702,52.5119,5124.6626295384,0
+FMHI.US,D,20200210,000000,52.5935,52.6193,52.4424,52.5705,20605.288570515,0
+FMHI.US,D,20200211,000000,52.6391,52.6391,52.4672,52.5407,29769.118938098,0
+FMHI.US,D,20200212,000000,52.6103,52.6491,52.5656,52.6063,38048.658286567,0
+FMHI.US,D,20200213,000000,52.6591,52.7276,52.6591,52.6938,17384.014573699,0
+FMHI.US,D,20200214,000000,52.7475,52.7564,52.7008,52.7326,11861.974296209,0
+FMHI.US,D,20200218,000000,52.7445,52.831,52.7187,52.7764,13934.374181731,0
+FMHI.US,D,20200219,000000,52.8052,52.83,52.7475,52.7952,16659.680633128,0
+FMHI.US,D,20200220,000000,52.9333,52.9513,52.825,52.9045,15326.704978606,0
+FMHI.US,D,20200221,000000,52.9165,53.0368,52.9045,53.0079,26934.156376253,0
+FMHI.US,D,20200224,000000,53.159,53.2435,53.0984,53.1749,4385.2383985391,0
+FMHI.US,D,20200225,000000,53.2823,53.3588,53.2037,53.3111,18557.033149679,0
+FMHI.US,D,20200226,000000,53.2485,53.3588,53.2435,53.3011,9509.9010280775,0
+FMHI.US,D,20200227,000000,53.4453,53.4453,53.168,53.326,4877.1818665101,0
+FMHI.US,D,20200228,000000,53.6312,53.6789,53.165,53.3688,22038.866161229,0
+FMHI.US,D,20200302,000000,53.5347,53.5347,53.3011,53.3499,30423.031523336,0
+FMHI.US,D,20200303,000000,53.2535,53.4652,53.2535,53.3011,25855.703620292,0
+FMHI.US,D,20200304,000000,53.2455,53.3588,53.1739,53.2535,17194.882933661,0
+FMHI.US,D,20200305,000000,53.3688,53.4264,53.1839,53.335,30548.783943574,0
+FMHI.US,D,20200306,000000,53.2873,53.4164,53.2087,53.4164,5590.4495940999,0
+FMHI.US,D,20200309,000000,53.4552,53.4751,53.0864,53.1839,16210.995997719,0
+FMHI.US,D,20200310,000000,52.5925,52.8548,52.2236,52.3777,17272.346424528,0
+FMHI.US,D,20200311,000000,51.825,52.3091,51.2416,51.2416,22173.672755724,0
+FMHI.US,D,20200312,000000,49.2197,50.7077,45.5787,48.9951,60900.388092214,0
+FMHI.US,D,20200313,000000,48.2982,49.8708,48.2982,49.5577,82589.1595155,0
+FMHI.US,D,20200316,000000,45.2973,49.833,45.2973,48.3609,35157.358640455,0
+FMHI.US,D,20200317,000000,47.7048,49.512,47.7048,49.1491,28397.914547823,0
+FMHI.US,D,20200318,000000,48.8559,48.9792,45.1412,48.0836,58273.671538283,0
+FMHI.US,D,20200319,000000,46.8023,48.1731,46.0448,48.1731,87844.604662086,0
+FMHI.US,D,20200320,000000,41.7617,46.1035,41.7617,45.3858,69659.798676311,0
+FMHI.US,D,20200323,000000,45.4126,45.5389,41.2944,44.519,80051.978684778,0
+FMHI.US,D,20200324,000000,44.7924,46.346,43.8878,45.7685,45202.461969066,0
+FMHI.US,D,20200325,000000,47.6263,47.6263,45.7406,47.3658,122544.22449287,0
+FMHI.US,D,20200326,000000,48.6402,49.1829,48.3072,48.6621,26962.324918386,0
+FMHI.US,D,20200327,000000,48.4345,48.6969,47.7526,48.2237,68729.23076655,0
+FMHI.US,D,20200330,000000,47.7843,48.5408,47.7843,48.1005,58576.483366216,0
+FMHI.US,D,20200331,000000,48.1929,48.1929,47.4891,47.687,15680.823793996,0
+FMHI.US,D,20200401,000000,47.338,47.338,46.1422,46.346,18783.387506108,0
+FMHI.US,D,20200402,000000,45.6661,46.1422,45.6661,45.9225,6314.7835346707,0
+FMHI.US,D,20200403,000000,46.1224,46.5299,46.1134,46.2187,29396.891774194,0
+FMHI.US,D,20200406,000000,46.5299,46.6085,46.3768,46.4286,7768.4815126218,0
+FMHI.US,D,20200407,000000,46.1899,46.849,46.1899,46.7625,12228.165343942,0
+FMHI.US,D,20200408,000000,46.7904,47.017,46.4196,46.7208,7171.9120310128,0
+FMHI.US,D,20200409,000000,47.0398,47.6263,47.0398,47.4056,34749.920798884,0
+FMHI.US,D,20200413,000000,47.6263,47.6263,46.8967,47.1283,25593.132566835,0
+FMHI.US,D,20200414,000000,47.5309,47.5866,47.0955,47.336,25697.758580473,0
+FMHI.US,D,20200415,000000,47.5677,47.5677,47.4454,47.5091,5310.7762114906,0
+FMHI.US,D,20200416,000000,47.4454,47.5488,46.9882,47.5031,28419.040954423,0
+FMHI.US,D,20200417,000000,47.5169,47.5219,47.0657,47.2774,26457.30319871,0
+FMHI.US,D,20200420,000000,47.0368,47.4643,47.0368,47.351,21721.970062229,0
+FMHI.US,D,20200421,000000,47.3062,47.346,46.848,46.9712,9060.2103733064,0
+FMHI.US,D,20200422,000000,47.1929,47.1929,46.694,46.8729,12432.387274408,0
+FMHI.US,D,20200423,000000,46.7516,47.1323,46.5567,46.8291,12452.507661646,0
+FMHI.US,D,20200424,000000,46.5379,46.9265,46.364,46.7605,31205.714586897,0
+FMHI.US,D,20200427,000000,46.362,46.9414,46.2745,46.4444,17283.412637509,0
+FMHI.US,D,20200428,000000,46.2745,46.7416,46.0806,46.1482,19760.232306516,0
+FMHI.US,D,20200429,000000,46.5667,46.6452,46.027,46.1671,6614.5773045181,0
+FMHI.US,D,20200430,000000,46.3331,46.6005,46.021,46.1482,23914.086251817,0
+FMHI.US,D,20200501,000000,46.7298,46.9862,46.4981,46.7814,8318.7741035833,0
+FMHI.US,D,20200504,000000,46.9176,46.9265,46.2645,46.8927,10462.6013638,0
+FMHI.US,D,20200505,000000,47.026,47.026,46.7138,46.8003,9150.7521158778,0
+FMHI.US,D,20200506,000000,46.9265,46.9265,46.6383,46.6989,5851.008608833,0
+FMHI.US,D,20200507,000000,46.6065,46.8967,46.6065,46.7416,6481.7827487468,0
+FMHI.US,D,20200508,000000,47.2476,47.2476,46.6253,46.9077,9400.2449176299,0
+FMHI.US,D,20200511,000000,46.7605,47.4027,46.7605,47.0548,30552.808021021,0
+FMHI.US,D,20200512,000000,46.8192,47.0358,46.675,46.7258,11093.375503714,0
+FMHI.US,D,20200513,000000,46.7605,46.9564,46.5379,46.9265,8182.9614897262,0
+FMHI.US,D,20200514,000000,46.9961,46.9961,46.8241,46.8311,8036.0826628883,0
+FMHI.US,D,20200515,000000,46.8579,47.0448,46.8579,46.9255,18079.173952775,0
+FMHI.US,D,20200518,000000,46.9514,47.0448,46.8977,46.9564,9083.3488186302,0
+FMHI.US,D,20200519,000000,47.026,47.1889,46.9365,47.1889,7595.4461823744,0
+FMHI.US,D,20200520,000000,47.336,47.3658,47.1561,47.2675,5971.7309322615,0
+FMHI.US,D,20200521,000000,47.2079,47.336,47.1889,47.2675,5434.5165930048,0
+FMHI.US,D,20200522,000000,47.4315,47.4931,47.336,47.4106,11890.142838342,0
+FMHI.US,D,20200526,000000,47.336,47.7058,47.336,47.6422,11681.896830428,0
+FMHI.US,D,20200527,000000,47.4056,47.7555,47.3957,47.5975,6026.0559778043,0
+FMHI.US,D,20200528,000000,47.5697,47.7933,47.4355,47.7228,7957.6131526598,0
+FMHI.US,D,20200529,000000,47.7754,48.008,47.6174,47.8103,11086.333368181,0
+FMHI.US,D,20200601,000000,47.9434,48.1055,47.9027,47.9932,9035.0598892588,0
+FMHI.US,D,20200602,000000,47.7655,48.1153,47.7655,48.013,7813.7523839075,0
+FMHI.US,D,20200603,000000,48.0756,48.1849,48.0547,48.0905,16041.984744919,0
+FMHI.US,D,20200604,000000,48.1969,48.3778,48.1949,48.2864,6971.714177994,0
+FMHI.US,D,20200605,000000,48.5994,48.7783,48.3977,48.4454,13101.390150074,0
+FMHI.US,D,20200608,000000,48.6322,48.9832,48.6322,48.8609,7148.773585689,0
+FMHI.US,D,20200609,000000,48.9294,49.1093,48.8072,48.9792,13679.851283169,0
+FMHI.US,D,20200610,000000,49.0209,49.1681,48.8848,48.9842,11356.952576533,0
+FMHI.US,D,20200611,000000,49.0707,49.2286,48.8947,48.9544,26986.469383072,0
+FMHI.US,D,20200612,000000,49.0607,49.1581,48.9444,49.0309,26472.393489139,0
+FMHI.US,D,20200615,000000,49.1551,49.2168,49.0428,49.2018,32814.339546581,0
+FMHI.US,D,20200616,000000,49.2356,49.2854,49.178,49.2536,10691.973778315,0
+FMHI.US,D,20200617,000000,49.178,49.3529,49.178,49.2854,3702.1512518063,0
+FMHI.US,D,20200618,000000,49.2456,49.3907,49.2426,49.3142,8760.4166034591,0
+FMHI.US,D,20200619,000000,49.1681,49.509,49.1681,49.4027,3946.613956749,0
+FMHI.US,D,20200622,000000,49.5686,49.5686,49.3907,49.4891,7053.2017463082,0
+FMHI.US,D,20200623,000000,49.5686,49.5686,49.4404,49.5488,4399.3226696057,0
+FMHI.US,D,20200624,000000,49.5488,49.5776,49.4683,49.5438,7787.595880498,0
+FMHI.US,D,20200625,000000,49.4533,49.5189,49.4205,49.4702,6156.8384948518,0
+FMHI.US,D,20200626,000000,49.4105,49.4553,49.3142,49.4493,21852.752579276,0
+FMHI.US,D,20200629,000000,49.3619,49.5289,49.2952,49.509,32233.866374763,0
+FMHI.US,D,20200630,000000,49.5866,49.5866,49.334,49.514,13220.100434779,0
+FMHI.US,D,20200701,000000,49.4891,49.6362,49.4891,49.5826,6075.3509265376,0
+FMHI.US,D,20200702,000000,49.6164,49.675,49.6164,49.666,2093.526292122,0
+FMHI.US,D,20200706,000000,49.6452,49.7048,49.6452,49.6849,5266.5113595669,0
+FMHI.US,D,20200707,000000,49.7415,49.7415,49.6849,49.7098,20421.187027287,0
+FMHI.US,D,20200708,000000,49.7048,49.7425,49.509,49.7167,6439.5299355468,0
+FMHI.US,D,20200709,000000,49.665,49.8003,49.6064,49.8003,1951.6775620935,0
+FMHI.US,D,20200710,000000,49.6452,49.8102,49.6452,49.7704,10092.38623862,0
+FMHI.US,D,20200713,000000,49.838,49.838,49.7415,49.7415,10415.318453791,0
+FMHI.US,D,20200714,000000,50.006,50.006,49.7813,49.9136,6366.0905221278,0
+FMHI.US,D,20200715,000000,49.84,49.9384,49.84,49.9056,3961.7042471775,0
+FMHI.US,D,20200716,000000,49.8499,50.0985,49.8499,50.0329,1879.2441680365,0
+FMHI.US,D,20200717,000000,50.1412,51.5338,50.1273,50.2496,238188.16218245,0
+FMHI.US,D,20200720,000000,50.3569,50.3669,50.18,50.2496,11970.624387294,0
+FMHI.US,D,20200721,000000,50.2982,50.3082,50.2296,50.3082,7760.4333577266,0
+FMHI.US,D,20200722,000000,50.4443,50.4443,50.3569,50.3967,9834.8452819724,0
+FMHI.US,D,20200723,000000,50.2982,50.6004,50.2982,50.4742,7196.0564956985,0
+FMHI.US,D,20200724,000000,50.4493,50.503,50.3569,50.4305,8757.3985453734,0
+FMHI.US,D,20200727,000000,50.5816,50.5816,50.4841,50.498,3202.1596289401,0
+FMHI.US,D,20200728,000000,50.5816,50.5816,50.503,50.5566,10514.914370619,0
+FMHI.US,D,20200729,000000,50.5616,50.6203,50.503,50.6104,12265.388060332,0
+FMHI.US,D,20200730,000000,50.7087,50.7873,50.7087,50.7475,6388.2229480897,0
+FMHI.US,D,20200731,000000,50.6104,50.7475,50.6104,50.6839,7004.9128169368,0
+FMHI.US,D,20200803,000000,50.7376,50.8062,50.7376,50.7425,7803.6921902885,0
+FMHI.US,D,20200804,000000,50.9036,50.9622,50.7962,50.84,9627.6052934202,0
+FMHI.US,D,20200805,000000,50.7277,50.9871,50.7277,50.8698,23714.89441816,0
+FMHI.US,D,20200806,000000,50.9921,51.0397,50.9424,50.9921,5839.9423958521,0
+FMHI.US,D,20200807,000000,50.8748,51.1183,50.8748,51.1084,20145.537722125,0
+FMHI.US,D,20200810,000000,51.0527,51.158,51.0339,51.0497,12708.03657957,0
+FMHI.US,D,20200811,000000,51.0637,51.1868,51.0299,51.1183,13404.201978007,0
+FMHI.US,D,20200812,000000,50.9921,51.0597,50.8548,50.9622,39562.717426232,0
+FMHI.US,D,20200813,000000,50.9971,51.0895,50.9414,50.9573,5542.1606647285,0
+FMHI.US,D,20200814,000000,51.002,51.0895,50.9921,51.0169,16368.941037538,0
+FMHI.US,D,20200817,000000,50.9761,51.0299,50.7972,50.9126,5791.6534664807,0
+FMHI.US,D,20200818,000000,50.9622,51.0387,50.9523,50.9771,12549.085520389,0
+FMHI.US,D,20200819,000000,51.0397,51.0397,50.8946,50.9126,8261.4309999547,0
+FMHI.US,D,20200820,000000,50.9434,51.002,50.7972,50.8072,47023.357014112,0
+FMHI.US,D,20200821,000000,50.7475,50.7475,50.6104,50.7087,5861.0688024521,0
+FMHI.US,D,20200824,000000,50.7674,50.9036,50.6203,50.6392,19125.434089155,0
+FMHI.US,D,20200825,000000,50.6302,50.8191,50.6004,50.7923,10381.113795486,0
+FMHI.US,D,20200826,000000,50.6392,50.826,50.5716,50.6332,5045.187099948,0
+FMHI.US,D,20200827,000000,50.7107,50.7764,50.6173,50.6879,10463.607383162,0
+FMHI.US,D,20200828,000000,50.6591,50.7972,50.6591,50.7227,14535.973760149,0
+FMHI.US,D,20200831,000000,50.7972,50.7972,50.17,50.7087,70074.278653415,0
+FMHI.US,D,20200901,000000,50.5914,50.7177,50.503,50.6104,26864.741040281,0
+FMHI.US,D,20200902,000000,50.5616,50.7575,50.5616,50.7575,6452.6081872515,0
+FMHI.US,D,20200903,000000,50.6591,50.7575,50.6004,50.7227,10776.479404714,0
+FMHI.US,D,20200904,000000,50.6004,50.7873,50.6004,50.7754,11736.221875971,0
+FMHI.US,D,20200908,000000,50.7376,50.8161,50.7067,50.7625,10102.446432239,0
+FMHI.US,D,20200909,000000,50.7972,50.8847,50.7346,50.8112,10928.388328362,0
+FMHI.US,D,20200910,000000,50.7187,50.8847,50.7187,50.825,5883.2012284139,0
+FMHI.US,D,20200911,000000,50.9225,50.9225,50.7674,50.8548,9183.9507548206,0
+FMHI.US,D,20200914,000000,50.8132,50.845,50.7674,50.8062,3936.5537631299,0
+FMHI.US,D,20200915,000000,50.9036,50.9036,50.7277,50.8112,12087.322633275,0
+FMHI.US,D,20200916,000000,50.7277,50.8548,50.7277,50.7913,5435.5226123667,0
+FMHI.US,D,20200917,000000,50.7654,50.826,50.7654,50.8002,4286.6485010725,0
+FMHI.US,D,20200918,000000,50.7674,50.8102,50.7097,50.7674,5628.6783298523,0
+FMHI.US,D,20200921,000000,50.7674,50.7972,50.6789,50.6789,8907.295430297,0
+FMHI.US,D,20200922,000000,50.6591,50.7525,50.6491,50.6491,11127.580162019,0
+FMHI.US,D,20200923,000000,50.7307,50.7515,50.6601,50.7425,3542.1941732636,0
+FMHI.US,D,20200924,000000,50.5666,50.7277,50.512,50.6183,16219.044152615,0
+FMHI.US,D,20200925,000000,50.5219,50.669,50.4443,50.503,34452.139067761,0
+FMHI.US,D,20200928,000000,50.7087,50.7087,50.5318,50.5816,20080.146463602,0
+FMHI.US,D,20200929,000000,50.5518,50.6591,50.5418,50.6004,13598.363714855,0
+FMHI.US,D,20200930,000000,50.6591,50.6591,50.493,50.5518,11465.602667619,0
+FMHI.US,D,20201001,000000,50.4841,50.6789,50.4742,50.6054,46350.330060998,0
+FMHI.US,D,20201002,000000,50.5816,50.6789,50.5726,50.6163,26886.873466243,0
+FMHI.US,D,20201005,000000,50.6889,50.6889,50.4543,50.6193,13493.737701217,0
+FMHI.US,D,20201006,000000,50.669,50.669,50.5716,50.5716,3316.8458361971,0
+FMHI.US,D,20201007,000000,50.6203,50.6203,50.493,50.5368,5780.5872534997,0
+FMHI.US,D,20201008,000000,50.5418,50.6203,50.493,50.5318,9499.8408344584,0
+FMHI.US,D,20201009,000000,50.6392,50.669,50.4155,50.6392,11007.863857952,0
+FMHI.US,D,20201012,000000,50.6392,50.6491,50.5826,50.6153,7499.8743429935,0
+FMHI.US,D,20201013,000000,50.5219,50.6789,50.5219,50.6789,12090.340691361,0
+FMHI.US,D,20201014,000000,50.6302,50.6889,50.5914,50.6392,9506.8829699918,0
+FMHI.US,D,20201015,000000,50.6849,50.7187,50.6302,50.6989,5313.7942695763,0
+FMHI.US,D,20201016,000000,50.6104,50.7773,50.6104,50.6889,14642.611812511,0
+FMHI.US,D,20201019,000000,50.6591,50.7575,50.6591,50.6809,8385.1713814689,0
+FMHI.US,D,20201020,000000,50.6581,50.7187,50.6203,50.6203,9812.7128560105,0
+FMHI.US,D,20201021,000000,50.7277,50.7277,50.6491,50.6839,9395.2148208204,0
+FMHI.US,D,20201022,000000,50.7773,50.7873,50.6104,50.7277,18041.951236384,0
+FMHI.US,D,20201023,000000,50.7674,50.7674,50.6004,50.6352,15546.017199501,0
+FMHI.US,D,20201026,000000,50.8171,50.8171,50.6004,50.6004,10445.499034648,0
+FMHI.US,D,20201027,000000,50.6789,50.6979,50.6541,50.6591,5021.0426352623,0
+FMHI.US,D,20201028,000000,50.6392,50.6392,50.6203,50.6203,1872.2020325031,0
+FMHI.US,D,20201029,000000,50.6392,50.7277,50.5974,50.6392,11016.918032209,0
+FMHI.US,D,20201030,000000,50.6203,50.7575,50.6203,50.7087,14355.896294369,0
+FMHI.US,D,20201102,000000,50.6979,50.7923,50.6392,50.7425,19545.950182431,0
+FMHI.US,D,20201103,000000,50.7625,50.7773,50.7376,50.7376,5835.9183184045,0
+FMHI.US,D,20201104,000000,50.8857,51.179,50.8857,51.179,17093.274978109,0
+FMHI.US,D,20201105,000000,51.0407,51.0407,50.7475,50.7475,25050.888130769,0
+FMHI.US,D,20201106,000000,51.0129,51.0309,50.9334,50.9781,17058.064300442,0
+FMHI.US,D,20201109,000000,50.9334,51.169,50.7505,50.9632,48137.020447739,0
+FMHI.US,D,20201110,000000,51.1491,51.1491,50.9136,51.1193,20094.230734668,0
+FMHI.US,D,20201111,000000,51.0805,51.179,50.9831,51.179,6401.3011997944,0
+FMHI.US,D,20201112,000000,51.0607,51.179,51.0607,51.0805,15769.353497843,0
+FMHI.US,D,20201113,000000,51.1491,51.179,51.0049,51.1292,9382.1365691157,0
+FMHI.US,D,20201116,000000,51.179,51.3161,51.1342,51.2585,8972.6866888208,0
+FMHI.US,D,20201117,000000,51.2465,51.4235,51.2465,51.3261,14166.764654331,0
+FMHI.US,D,20201118,000000,51.4016,51.4812,51.2863,51.3847,12575.242023799,0
+FMHI.US,D,20201119,000000,51.4046,51.8837,51.4046,51.5556,30288.22492884,0
+FMHI.US,D,20201120,000000,51.6689,51.7465,51.5954,51.6929,4882.2119633196,0
+FMHI.US,D,20201123,000000,51.7565,51.7962,51.6879,51.7376,4989.8560350433,0
+FMHI.US,D,20201124,000000,51.5746,51.6978,51.5746,51.6491,5347.9989278811,0
+FMHI.US,D,20201125,000000,51.5905,51.7962,51.5905,51.6879,13195.955970093,0
+FMHI.US,D,20201127,000000,51.8738,51.8738,51.7425,51.7425,1086.5009108562,0
+FMHI.US,D,20201130,000000,51.8151,51.825,51.6203,51.7077,152019.5857773,0
+FMHI.US,D,20201201,000000,51.7962,51.8837,51.7565,51.825,3411.4116562161,0
+FMHI.US,D,20201202,000000,51.8668,51.9125,51.8638,51.8787,6137.7241269756,0
+FMHI.US,D,20201203,000000,52.0219,52.0407,51.7962,51.9871,16118.442216424,0
+FMHI.US,D,20201204,000000,51.998,52.1292,51.9741,52.0805,17154.642159185,0
+FMHI.US,D,20201207,000000,52.1192,52.2266,52.1192,52.2266,9245.3179358967,0
+FMHI.US,D,20201208,000000,52.0805,52.1799,52.0407,52.154,22155.564407209,0
+FMHI.US,D,20201209,000000,52.2853,52.3151,52.1094,52.1452,17560.067962032,0
+FMHI.US,D,20201210,000000,52.2953,52.3817,52.2555,52.2604,1458.7280747606,0
+FMHI.US,D,20201211,000000,52.159,52.5308,52.159,52.2167,30477.356568878,0
+FMHI.US,D,20201214,000000,52.3757,52.4424,52.159,52.3787,19284.385148336,0
+FMHI.US,D,20201215,000000,52.4424,52.5705,52.2654,52.4026,52954.847171897,0
+FMHI.US,D,20201216,000000,52.3439,52.5507,52.3439,52.502,12163.78010478,0
+FMHI.US,D,20201217,000000,52.5218,52.6371,52.3936,52.5507,10200.030310344,0
+FMHI.US,D,20201218,000000,52.7266,52.7266,52.1192,52.6083,8633.6581638592,0
+FMHI.US,D,20201221,000000,52.7266,52.7266,52.5368,52.7067,19944.333849745,0
+FMHI.US,D,20201222,000000,52.7067,52.7167,52.4424,52.6471,18201.908314927,0
+FMHI.US,D,20201223,000000,52.7366,52.7366,52.4522,52.5507,13449.472849293,0
+FMHI.US,D,20201224,000000,52.507,52.5944,52.492,52.492,2327.9288034456,0
+FMHI.US,D,20201228,000000,52.7167,52.7167,52.0308,52.4274,45445.918654646,0
+FMHI.US,D,20201229,000000,52.5895,52.5895,52.1968,52.4125,48500.193437387,0
+FMHI.US,D,20201230,000000,52.492,52.6273,52.3539,52.6083,16467.530935005,0
+FMHI.US,D,20201231,000000,52.4125,52.6173,52.4076,52.6083,10008.886631582,0
+FMHI.US,D,20210104,000000,52.6173,52.6173,52.4175,52.5119,17347.797876671,0
+FMHI.US,D,20210105,000000,52.6203,52.6869,52.5308,52.6133,14316.661539254,0
+FMHI.US,D,20210106,000000,52.7554,52.7554,52.3539,52.6769,23438.239093637,0
+FMHI.US,D,20210107,000000,52.8141,52.8538,52.7982,52.8141,9787.5623719629,0
+FMHI.US,D,20210108,000000,52.9911,52.9911,52.8538,52.8837,21341.694743429,0
+FMHI.US,D,20210111,000000,52.9333,52.9513,52.8936,52.9065,11246.290446724,0
+FMHI.US,D,20210112,000000,52.9523,52.9523,52.8737,52.9185,15574.185741634,0
+FMHI.US,D,20210113,000000,53.0099,53.0586,52.9035,53.0387,20298.452665135,0
+FMHI.US,D,20210114,000000,53.0387,53.0686,52.9911,53.0199,21560.000944962,0
+FMHI.US,D,20210115,000000,52.8538,53.2057,52.7654,53.0984,87152.463341096,0
+FMHI.US,D,20210119,000000,53.1282,53.2455,53.0785,53.1859,28050.837867966,0
+FMHI.US,D,20210120,000000,53.1859,53.2355,53.0487,53.1868,7153.8036824986,0
+FMHI.US,D,20210121,000000,53.2355,53.2753,53.0884,53.1809,12211.063014789,0
+FMHI.US,D,20210122,000000,53.162,53.324,52.9513,53.2157,10799.617850038,0
+FMHI.US,D,20210125,000000,53.3151,53.3826,53.1769,53.3538,17733.10329228,0
+FMHI.US,D,20210126,000000,53.3727,53.3926,53.167,53.3826,14004.795537064,0
+FMHI.US,D,20210127,000000,53.4712,53.6183,53.2555,53.5497,25278.248506559,0
+FMHI.US,D,20210128,000000,53.5993,53.5993,53.4592,53.5596,12818.698709379,0
+FMHI.US,D,20210129,000000,53.4324,53.6183,53.4234,53.5308,7696.0481185648,0
+FMHI.US,D,20210201,000000,53.8449,53.8449,53.5208,53.6183,12569.205907627,0
+FMHI.US,D,20210202,000000,53.6779,53.6779,53.3836,53.6183,25077.044634178,0
+FMHI.US,D,20210203,000000,53.501,53.7464,53.501,53.6888,46491.172771664,0
+FMHI.US,D,20210204,000000,53.7763,53.828,53.5865,53.8151,17515.803110109,0
+FMHI.US,D,20210205,000000,53.8548,54.3449,53.7664,53.8936,52365.319825821,0
+FMHI.US,D,20210208,000000,53.9721,53.9721,53.8737,53.9135,77172.751271009,0
+FMHI.US,D,20210209,000000,53.992,54.1391,53.8548,54.0218,88998.508870189,0
+FMHI.US,D,20210210,000000,54.1103,54.1103,53.9791,54.0606,38818.263098423,0
+FMHI.US,D,20210211,000000,54.0407,54.0804,53.9035,54.0804,37502.389773053,0
+FMHI.US,D,20210212,000000,54.1491,54.1491,53.9523,54.1302,32911.923424686,0
+FMHI.US,D,20210216,000000,53.9423,54.159,53.9423,53.9821,34801.227786341,0
+FMHI.US,D,20210217,000000,54.1491,54.1491,54.0129,54.0506,17517.815148832,0
+FMHI.US,D,20210218,000000,54.1391,54.1391,53.8638,53.8936,62939.589338793,0
+FMHI.US,D,20210219,000000,54.0119,54.0119,53.6391,53.7664,38151.272261481,0
+FMHI.US,D,20210222,000000,53.9225,53.9225,53.5695,53.6331,86514.647065649,0
+FMHI.US,D,20210223,000000,53.3826,53.4712,53.157,53.325,62700.15673066,0
+FMHI.US,D,20210224,000000,53.2952,53.2952,53.0984,53.2008,61299.77777889,0
+FMHI.US,D,20210225,000000,53.157,53.157,52.9225,52.9513,20893.01010802,0
+FMHI.US,D,20210226,000000,53.0099,53.0387,52.9025,52.9901,15439.379147139,0
+FMHI.US,D,20210301,000000,53.4224,54.0358,52.9025,53.0199,23811.472276903,0
+FMHI.US,D,20210302,000000,53.0884,53.0884,52.9691,53.0288,66164.887413057,0
+FMHI.US,D,20210303,000000,53.0586,53.0586,52.9323,52.9801,69095.421814283,0
+FMHI.US,D,20210304,000000,53.0586,53.0884,52.9811,53.0586,9371.0703561347,0
+FMHI.US,D,20210305,000000,53.3151,53.3151,53.0288,53.0716,60613.672574071,0
+FMHI.US,D,20210308,000000,53.2753,53.2753,53.1014,53.162,19833.671719935,0
+FMHI.US,D,20210309,000000,53.3926,53.3926,53.1859,53.2843,10799.617850038,0
+FMHI.US,D,20210310,000000,53.325,53.3846,53.325,53.3688,46168.240556493,0
+FMHI.US,D,20210311,000000,53.5208,53.5208,53.2653,53.5208,12985.697923455,0
+FMHI.US,D,20210312,000000,53.5596,53.5596,53.4224,53.4224,24701.799412188,0
+FMHI.US,D,20210315,000000,53.491,53.5497,53.4224,53.5159,15592.294090148,0
+FMHI.US,D,20210316,000000,53.6481,53.6481,53.5109,53.5397,11633.607901057,0
+FMHI.US,D,20210317,000000,53.501,53.5109,53.4224,53.5109,50364.347314994,0
+FMHI.US,D,20210318,000000,53.5109,53.5109,53.1859,53.2813,15114.434893244,0
+FMHI.US,D,20210319,000000,53.3449,53.3826,53.2256,53.3638,10474.673596143,0
+FMHI.US,D,20210322,000000,53.4424,53.4424,53.3449,53.3926,37758.924710339,0
+FMHI.US,D,20210323,000000,53.5109,53.5109,53.3876,53.4572,39481.229857918,0
+FMHI.US,D,20210324,000000,53.4712,53.5308,53.4026,53.5208,19986.586662945,0
+FMHI.US,D,20210325,000000,53.4512,53.4512,53.3449,53.3876,23033.819310151,0
+FMHI.US,D,20210326,000000,53.4424,53.4512,53.3648,53.4076,19138.51234086,0
+FMHI.US,D,20210329,000000,53.4026,53.5109,53.4026,53.501,12660.75366956,0
+FMHI.US,D,20210330,000000,53.496,53.5397,53.4502,53.501,30041.750185174,0
+FMHI.US,D,20210331,000000,53.5695,53.5795,53.501,53.5596,36352.509642397,0
+FMHI.US,D,20210401,000000,53.5308,53.6381,53.5308,53.6381,36263.979938549,0
+FMHI.US,D,20210405,000000,53.6183,53.6381,53.5993,53.5993,37018.494459977,0
+FMHI.US,D,20210406,000000,53.7376,53.7376,53.5993,53.6878,27405.979456986,0
+FMHI.US,D,20210407,000000,53.6779,53.7464,53.6739,53.7376,43596.855067467,0
+FMHI.US,D,20210408,000000,53.8647,53.8737,53.7714,53.8647,33635.251345895,0
+FMHI.US,D,20210409,000000,53.8449,53.9225,53.8449,53.8837,23974.447413532,0
+FMHI.US,D,20210412,000000,53.9821,53.9821,53.8787,53.9423,44876.511695809,0
+FMHI.US,D,20210413,000000,53.9225,54.002,53.8787,53.9721,43355.41042061,0
+FMHI.US,D,20210414,000000,54.002,54.0804,53.9801,54.0706,47720.528431911,0
+FMHI.US,D,20210415,000000,54.2673,54.2952,54.159,54.2872,66794.655533609,0
+FMHI.US,D,20210416,000000,54.2475,54.2872,54.2375,54.2574,13258.329170531,0
+FMHI.US,D,20210419,000000,54.2087,54.3051,54.2087,54.2872,54357.238162391,0
+FMHI.US,D,20210420,000000,54.3151,54.3449,54.2673,54.325,21124.394561258,0
+FMHI.US,D,20210421,000000,54.3151,54.325,54.2574,54.3001,37517.480063482,0
+FMHI.US,D,20210422,000000,54.4244,54.4244,54.2793,54.33,103787.99950953,0
+FMHI.US,D,20210423,000000,54.3946,54.3946,54.2773,54.334,19754.196190345,0
+FMHI.US,D,20210426,000000,54.5625,54.5625,54.2952,54.3846,20769.269726506,0
+FMHI.US,D,20210427,000000,54.4443,54.4443,54.328,54.3648,21797.421514372,0
+FMHI.US,D,20210428,000000,54.4244,54.4244,54.2872,54.3498,29059.875287956,0
+FMHI.US,D,20210429,000000,54.3648,54.3648,54.2285,54.2653,47533.408830597,0
+FMHI.US,D,20210430,000000,54.4831,54.4831,54.3151,54.3399,30025.653875383,0
+FMHI.US,D,20210503,000000,54.4642,54.4642,54.3449,54.3548,25733.975277501,0
+FMHI.US,D,20210504,000000,54.4443,54.4443,54.3648,54.3846,41973.139817354,0
+FMHI.US,D,20210505,000000,54.4443,54.4463,54.3946,54.4463,44646.133261933,0
+FMHI.US,D,20210506,000000,54.3548,54.493,54.3548,54.4691,20488.590324535,0
+FMHI.US,D,20210507,000000,54.5625,54.5625,54.5019,54.5377,19830.653661849,0
+FMHI.US,D,20210510,000000,54.6222,54.6222,54.5725,54.5973,37584.883360729,0
+FMHI.US,D,20210511,000000,54.4831,54.6699,54.4831,54.5874,73543.03341326,0
+FMHI.US,D,20210512,000000,54.6411,54.6411,54.5228,54.5576,82949.314447061,0
+FMHI.US,D,20210513,000000,54.7186,54.7186,54.5566,54.5775,20165.658109363,0
+FMHI.US,D,20210514,000000,54.6798,54.6798,54.6023,54.6322,28315.420960147,0
+FMHI.US,D,20210517,000000,54.6898,54.6998,54.6411,54.6699,29195.687901813,0
+FMHI.US,D,20210518,000000,54.7484,54.7484,54.651,54.6848,26910.011911567,0
+FMHI.US,D,20210519,000000,54.9363,54.9363,54.6322,54.6798,76803.542165191,0
+FMHI.US,D,20210520,000000,54.7096,54.7484,54.6898,54.7186,45281.937498656,0
+FMHI.US,D,20210521,000000,54.7385,54.7385,54.6063,54.6222,46162.204440322,0
+FMHI.US,D,20210524,000000,54.7385,54.7385,54.6222,54.6699,58469.845313854,0
+FMHI.US,D,20210525,000000,54.7783,54.7783,54.6411,54.651,43063.664805658,0
+FMHI.US,D,20210526,000000,54.986,54.986,54.6998,54.7922,22845.693689475,0
+FMHI.US,D,20210527,000000,54.8975,54.8975,54.7196,54.7683,42523.432408315,0
+FMHI.US,D,20210528,000000,54.8379,54.8677,54.7981,54.8479,14655.690064216,0
+FMHI.US,D,20210601,000000,54.7882,54.9065,54.7882,54.8707,47845.274832787,0
+FMHI.US,D,20210602,000000,54.9363,54.9363,54.8577,54.9115,51279.824934327,0
+FMHI.US,D,20210603,000000,55.0546,55.0546,54.9065,54.9761,19206.921657469,0
+FMHI.US,D,20210604,000000,55.0834,55.0834,54.9363,55.0358,28658.473562556,0
+FMHI.US,D,20210607,000000,55.2017,55.2017,55.0735,55.1232,41026.475597803,0
+FMHI.US,D,20210608,000000,55.2713,55.2713,55.1619,55.2315,30315.387451612,0
+FMHI.US,D,20210609,000000,55.1719,55.3697,55.1719,55.3697,52222.465076431,0
+FMHI.US,D,20210610,000000,55.2315,55.4095,55.2315,55.4095,25511.644998521,0
+FMHI.US,D,20210611,000000,55.5267,55.5267,55.4284,55.4771,32066.867160686,0
+FMHI.US,D,20210614,000000,55.4969,55.4969,55.4582,55.4771,23593.16607537,0
+FMHI.US,D,20210615,000000,55.5169,55.5169,55.4562,55.4949,26009.624582663,0
+FMHI.US,D,20210616,000000,55.6748,55.6748,55.3598,55.4284,22211.901491476,0
+FMHI.US,D,20210617,000000,55.6053,55.6053,55.3398,55.4483,48888.516911081,0
+FMHI.US,D,20210618,000000,55.2315,55.5267,55.2315,55.4483,60372.227927214,0
+FMHI.US,D,20210621,000000,55.487,55.487,55.3995,55.4284,56339.096305342,0
+FMHI.US,D,20210622,000000,55.4284,55.4582,55.3896,55.4423,53123.858424697,0
+FMHI.US,D,20210623,000000,55.4095,55.487,55.331,55.3598,80431.247984216,0
+FMHI.US,D,20210624,000000,55.3011,55.3011,55.2315,55.2415,51696.316950155,0
+FMHI.US,D,20210625,000000,55.2514,55.2912,55.2415,55.2703,105385.55825624,0
+FMHI.US,D,20210628,000000,55.4194,55.4194,55.3011,55.3448,45764.82679237,0
+FMHI.US,D,20210629,000000,55.3796,55.3796,55.321,55.3548,80541.910114025,0
+FMHI.US,D,20210630,000000,55.4095,55.4194,55.331,55.3598,48967.992440672,0
+FMHI.US,D,20210701,000000,55.487,55.487,55.3598,55.4045,58547.308804721,0
+FMHI.US,D,20210702,000000,55.321,55.4681,55.321,55.4631,36227.763241521,0
+FMHI.US,D,20210706,000000,55.5655,55.5655,55.5069,55.5516,38647.2398069,0
+FMHI.US,D,20210707,000000,55.6848,55.7047,55.6252,55.6748,40016.432158451,0
+FMHI.US,D,20210708,000000,55.9204,55.9204,55.7246,55.7931,28315.420960147,0
+FMHI.US,D,20210709,000000,55.9602,55.9602,55.7852,55.8031,14965.544027682,0
+FMHI.US,D,20210712,000000,55.999,55.999,55.8279,55.8469,42695.461719201,0
+FMHI.US,D,20210713,000000,56.0685,56.0685,55.8269,55.8269,30933.083339821,0
+FMHI.US,D,20210714,000000,55.9005,55.9204,55.8419,55.9105,31116.178863687,0
+FMHI.US,D,20210715,000000,55.8518,55.9204,55.8518,55.9105,54846.163572276,0
+FMHI.US,D,20210716,000000,56.0387,56.0387,55.9204,55.9304,39161.315700833,0
+FMHI.US,D,20210719,000000,56.8657,56.8657,55.9204,56.0288,44324.207066123,0
+FMHI.US,D,20210720,000000,56.0198,56.0436,55.9304,55.98,58331.014641911,0
+FMHI.US,D,20210721,000000,56.0486,56.0486,55.9204,55.9502,35019.533987874,0
+FMHI.US,D,20210722,000000,56.0486,56.0486,55.9602,55.98,38642.20971009,0
+FMHI.US,D,20210723,000000,56.0586,56.0586,55.8518,55.9403,104953.97594998,0
+FMHI.US,D,20210726,000000,55.9701,56.0387,55.9701,56.0088,33094.01292919,0
+FMHI.US,D,20210727,000000,56.0387,56.0387,55.989,55.999,14680.840548263,0
+FMHI.US,D,20210728,000000,55.999,56.0188,55.9612,55.999,21676.699190943,0
+FMHI.US,D,20210729,000000,55.989,55.989,55.9502,55.9552,24270.217105931,0
+FMHI.US,D,20210730,000000,55.9502,55.98,55.9502,55.98,20463.439840487,0
+FMHI.US,D,20210802,000000,55.9701,55.999,55.9602,55.989,30826.445287459,0
+FMHI.US,D,20210803,000000,56.1083,56.1083,55.989,56.0088,10679.901545972,0
+FMHI.US,D,20210804,000000,56.0387,56.0486,55.98,56.0188,67267.484633704,0
+FMHI.US,D,20210805,000000,56.0387,56.0387,55.999,56.0138,28342.583482918,0
+FMHI.US,D,20210806,000000,56.0288,56.0288,55.8916,55.9602,56974.900542065,0
+FMHI.US,D,20210809,000000,56.0685,56.0685,55.9304,55.989,13943.428355988,0
+FMHI.US,D,20210810,000000,55.9701,56.0387,55.9502,55.98,35843.463845274,0
+FMHI.US,D,20210811,000000,56.0486,56.0486,55.9304,55.9602,31469.291659716,0
+FMHI.US,D,20210812,000000,55.9353,55.9393,55.8717,55.9105,28291.276495461,0
+FMHI.US,D,20210813,000000,55.9304,55.9304,55.8717,55.9105,28769.135692366,0
+FMHI.US,D,20210816,000000,55.8617,55.9403,55.8528,55.9005,17529.887381175,0
+FMHI.US,D,20210817,000000,55.8916,55.9403,55.8876,55.9204,69341.896557949,0
+FMHI.US,D,20210818,000000,55.9403,55.9403,55.8816,55.9105,33154.374090905,0
+FMHI.US,D,20210819,000000,55.9005,55.9204,55.8916,55.9105,19513.75756285,0
+FMHI.US,D,20210820,000000,56.0884,56.0884,55.8518,55.8717,24862.762510093,0
+FMHI.US,D,20210823,000000,55.7633,55.8916,55.7633,55.8916,34963.196903608,0
+FMHI.US,D,20210824,000000,55.7534,55.7633,55.7236,55.7435,22591.170790914,0
+FMHI.US,D,20210825,000000,55.7236,55.7236,55.6738,55.7037,34531.614597351,0
+FMHI.US,D,20210826,000000,55.6938,55.7435,55.6738,55.7435,20490.602363258,0
+FMHI.US,D,20210827,000000,55.7435,55.7594,55.6798,55.7335,22702.838940085,0
+FMHI.US,D,20210830,000000,55.7037,55.7534,55.7037,55.7435,14583.256670159,0
+FMHI.US,D,20210831,000000,55.7037,55.7832,55.7037,55.7534,30810.348977669,0
+FMHI.US,D,20210901,000000,55.7435,55.7534,55.7335,55.7335,35338.442125598,0
+FMHI.US,D,20210902,000000,55.8319,55.8319,55.7335,55.7633,46955.953716864,0
+FMHI.US,D,20210903,000000,55.7931,55.7931,55.7037,55.7236,34956.154768074,0
+FMHI.US,D,20210907,000000,55.7037,55.7136,55.6142,55.644,38265.958468738,0
+FMHI.US,D,20210908,000000,55.644,55.7335,55.6043,55.7335,40140.172539965,0
+FMHI.US,D,20210909,000000,55.664,55.7435,55.654,55.7236,33036.669825562,0
+FMHI.US,D,20210910,000000,55.7832,55.7832,55.664,55.7236,32573.900919086,0
+FMHI.US,D,20210913,000000,55.7733,55.7733,55.6738,55.6988,20108.315005735,0
+FMHI.US,D,20210914,000000,55.7136,55.7236,55.7037,55.7186,22176.690813809,0
+FMHI.US,D,20210915,000000,55.6888,55.7136,55.6838,55.6888,20333.663342801,0
+FMHI.US,D,20210916,000000,55.6738,55.6938,55.6142,55.6738,38877.618240776,0
+FMHI.US,D,20210917,000000,55.654,55.6748,55.654,55.664,22365.822453847,0
+FMHI.US,D,20210920,000000,55.7136,55.7335,55.6738,55.7086,106723.56400757,0
+FMHI.US,D,20210921,000000,55.7335,55.7335,55.6142,55.654,48129.978312206,0
+FMHI.US,D,20210922,000000,55.5457,55.654,55.5457,55.6142,21582.133370924,0
+FMHI.US,D,20210923,000000,55.5556,55.5556,55.4154,55.4234,44416.760847419,0
+FMHI.US,D,20210924,000000,55.4771,55.4771,55.3786,55.3936,34516.524306922,0
+FMHI.US,D,20210927,000000,55.4085,55.4184,55.2196,55.2693,114022.23447819,0
+FMHI.US,D,20210928,000000,55.1799,55.2295,55.1311,55.1599,59388.340991272,0
+FMHI.US,D,20210929,000000,55.1401,55.1619,55.0616,55.0616,23196.79444678,0
+FMHI.US,D,20210930,000000,55.1599,55.1599,55.0039,55.0338,48104.827828158,0
+FMHI.US,D,20211001,000000,55.0088,55.0526,54.9741,55.0436,25495.54868873,0
+FMHI.US,D,20211004,000000,55.2196,55.2196,55.0039,55.0338,18180.781908327,0
+FMHI.US,D,20211005,000000,54.9642,55.0616,54.9642,55.0338,31341.527200754,0
+FMHI.US,D,20211006,000000,55.0526,55.0526,54.9642,55.0039,18729.062460565,0
+FMHI.US,D,20211007,000000,54.9741,55.0238,54.9642,54.994,145005.61878611,0
+FMHI.US,D,20211008,000000,55.0238,55.0238,54.9642,54.994,149957.24608539,0
+FMHI.US,D,20211011,000000,54.984,54.984,54.8847,54.9343,41525.461201307,0
+FMHI.US,D,20211012,000000,55.1699,55.1699,54.9284,54.9542,15384.048082234,0
+FMHI.US,D,20211013,000000,55.0039,55.0039,54.8647,54.9095,46073.674736474,0
+FMHI.US,D,20211014,000000,54.9343,55,54.9244,54.9433,36841.435052282,0
+FMHI.US,D,20211015,000000,54.9145,54.99,54.8847,54.9194,29969.316791117,0
+FMHI.US,D,20211018,000000,54.8349,54.984,54.8349,54.9542,40415.821845127,0
+FMHI.US,D,20211019,000000,55.0039,55.0039,54.8945,54.9244,25161.550260578,0
+FMHI.US,D,20211020,000000,54.8847,54.9741,54.8847,54.9244,32227.830258591,0
+FMHI.US,D,20211021,000000,54.8945,54.8945,54.7554,54.7902,171706.3786704,0
+FMHI.US,D,20211022,000000,54.7852,54.8549,54.7753,54.825,8981.7408630779,0
+FMHI.US,D,20211025,000000,54.9145,54.9145,54.7554,54.7554,26118.274673749,0
+FMHI.US,D,20211026,000000,54.8051,54.8051,54.657,54.6759,64112.607914773,0
+FMHI.US,D,20211027,000000,54.7952,54.8151,54.7554,54.7902,37769.99092332,0
+FMHI.US,D,20211028,000000,54.8151,54.8151,54.7058,54.7356,44718.56665599,0
+FMHI.US,D,20211029,000000,54.8549,54.8627,54.7206,54.8549,15645.613116329,0
+FMHI.US,D,20211101,000000,54.8945,54.8945,54.7454,54.7952,53013.196294887,0
+FMHI.US,D,20211102,000000,54.7753,54.8449,54.7753,54.8051,30241.948038193,0
+FMHI.US,D,20211103,000000,54.825,54.8945,54.8051,54.8647,30905.920817049,0
+FMHI.US,D,20211104,000000,54.9045,55.0526,54.9045,55.0526,214688.55590774,0
+FMHI.US,D,20211105,000000,55.1809,55.2504,55.1809,55.2305,92557.805372605,0
+FMHI.US,D,20211108,000000,55.2107,55.2107,55.1311,55.1859,43464.060511696,0
+FMHI.US,D,20211109,000000,55.3398,55.3398,55.2902,55.3398,36712.664573959,0
+FMHI.US,D,20211110,000000,55.2902,55.3995,55.2902,55.3598,44727.620830247,0
+FMHI.US,D,20211111,000000,55.5765,55.5765,55.32,55.4095,25991.516234149,0
+FMHI.US,D,20211112,000000,55.31,55.4572,55.31,55.4194,20685.770119468,0
+FMHI.US,D,20211115,000000,55.3398,55.4403,55.3398,55.3697,20992.606024848,0
+FMHI.US,D,20211116,000000,55.3598,55.4154,55.31,55.3697,42104.928353763,0
+FMHI.US,D,20211117,000000,55.3896,55.4095,55.31,55.3995,24594.155340464,0
+FMHI.US,D,20211118,000000,55.3995,55.4284,55.3498,55.3946,129309.70470168,0
+FMHI.US,D,20211119,000000,55.646,55.646,55.3896,55.4582,94151.340041861,0
+FMHI.US,D,20211122,000000,55.4681,55.4771,55.4095,55.4582,32955.182257248,0
+FMHI.US,D,20211123,000000,55.33,55.3398,55.2693,55.31,22577.086519847,0
+FMHI.US,D,20211124,000000,55.315,55.3796,55.2802,55.31,23036.837368237,0
+FMHI.US,D,20211126,000000,55.4582,55.4582,55.3598,55.4194,11799.601095771,0
+FMHI.US,D,20211129,000000,55.656,55.656,55.2802,55.3796,28539.763277851,0
+FMHI.US,D,20211130,000000,55.4483,55.4821,55.3896,55.3995,53366.309090916,0
+FMHI.US,D,20211201,000000,55.487,55.4969,55.3896,55.487,43595.849048105,0
+FMHI.US,D,20211202,000000,55.5169,55.5227,55.4483,55.4681,19578.142802012,0
+FMHI.US,D,20211203,000000,55.5467,55.5665,55.4194,55.5665,43069.700921829,0
+FMHI.US,D,20211206,000000,55.5367,55.5367,55.4771,55.5169,18867.893132507,0
+FMHI.US,D,20211207,000000,55.4483,55.5665,55.4483,55.5069,36493.352353064,0
+FMHI.US,D,20211208,000000,55.5247,55.5864,55.487,55.5267,51097.735429822,0
+FMHI.US,D,20211209,000000,55.5367,55.5367,55.5029,55.5169,49919.686757033,0
+FMHI.US,D,20211210,000000,55.5467,55.5566,55.5169,55.5377,21540.886577086,0
+FMHI.US,D,20211213,000000,55.5566,55.646,55.5566,55.5566,26918.060066462,0
+FMHI.US,D,20211214,000000,55.5566,55.5964,55.5467,55.5765,55628.846635837,0
+FMHI.US,D,20211215,000000,55.5864,55.5964,55.5467,55.5467,92099.060543577,0
+FMHI.US,D,20211216,000000,55.6361,55.6361,55.5467,55.5715,26580.037560863,0
+FMHI.US,D,20211217,000000,55.6262,55.6262,55.5367,55.5566,49569.59201909,0
+FMHI.US,D,20211220,000000,55.5566,55.5665,55.4969,55.5566,74864.942854802,0
+FMHI.US,D,20211221,000000,55.487,55.5964,55.487,55.5367,30880.770333002,0
+FMHI.US,D,20211222,000000,55.6361,55.6361,55.5665,55.5765,20900.052243553,0
+FMHI.US,D,20211223,000000,55.5169,55.5169,55.3995,55.4681,63331.936889936,0
+FMHI.US,D,20211227,000000,55.4254,55.487,55.4254,55.4383,34872.655161036,0
+FMHI.US,D,20211228,000000,55.4483,55.4969,55.4383,55.4681,55336.095001523,0
+FMHI.US,D,20211229,000000,55.5665,55.5665,55.4483,55.487,40409.785728955,0
+FMHI.US,D,20211230,000000,55.5765,55.5765,55.487,55.5169,28786.238021518,0
+FMHI.US,D,20211231,000000,55.5267,55.5267,55.4483,55.5169,45513.321951894,0
+FMHI.US,D,20220103,000000,55.5467,55.5467,55.4483,55.4631,135401.151938,0
+FMHI.US,D,20220104,000000,55.4969,55.4969,55.4194,55.4483,53379.38734262,0
+FMHI.US,D,20220105,000000,55.5169,55.5169,55.3896,55.4095,97662.347614906,0
+FMHI.US,D,20220106,000000,55.4194,55.4353,55.2305,55.3697,119813.88794466,0
+FMHI.US,D,20220107,000000,55.33,55.3398,55.2663,55.2902,31466.27360163,0
+FMHI.US,D,20220110,000000,55.31,55.31,55.156,55.1907,132938.41654007,0
+FMHI.US,D,20220111,000000,55.1907,55.1907,55.0436,55.1113,47122.95293094,0
+FMHI.US,D,20220112,000000,55.1212,55.1411,54.994,55.0914,41033.517733336,0
+FMHI.US,D,20220113,000000,55.1411,55.1411,54.994,55.1013,62175.014623746,0
+FMHI.US,D,20220114,000000,55.1411,55.1411,55.0436,55.0576,47445.885146111,0
+FMHI.US,D,20220118,000000,55.0436,55.0436,54.9145,54.9145,47160.175647331,0
+FMHI.US,D,20220119,000000,54.9443,54.9443,54.7952,54.8399,47483.107862502,0
+FMHI.US,D,20220120,000000,55.2206,55.2206,54.7156,54.8449,100039.57136708,0
+FMHI.US,D,20220121,000000,54.8549,54.8549,54.7554,54.7852,47442.867088026,0
+FMHI.US,D,20220124,000000,54.7753,54.7753,54.6272,54.667,78989.622238608,0
+FMHI.US,D,20220125,000000,54.6272,54.6272,54.4482,54.5079,76326.688987648,0
+FMHI.US,D,20220126,000000,54.4979,54.5069,54.2932,54.3389,61633.776207042,0
+FMHI.US,D,20220127,000000,54.2107,54.329,54.0914,54.1212,210459.25051029,0
+FMHI.US,D,20220128,000000,54.0119,54.1212,53.8737,53.9225,173441.76206968,0
+FMHI.US,D,20220131,000000,53.8936,53.8936,53.7644,53.824,53821.029842496,0
+FMHI.US,D,20220201,000000,53.7544,53.991,53.7544,53.9821,58262.605325302,0
+FMHI.US,D,20220202,000000,53.9323,54.1202,53.9323,54.0716,99896.716617694,0
+FMHI.US,D,20220203,000000,54.0716,54.2007,54.0318,54.161,66130.682754752,0
+FMHI.US,D,20220204,000000,54.1312,54.151,54.0417,54.0914,47798.997942139,0
+FMHI.US,D,20220207,000000,54.1113,54.1113,53.9642,54.0417,29097.098004346,0
+FMHI.US,D,20220208,000000,54.0318,54.0318,53.8737,53.9135,69641.690327797,0
+FMHI.US,D,20220209,000000,53.9135,53.9135,53.8439,53.8737,34956.154768074,0
+FMHI.US,D,20220210,000000,53.8141,53.8141,53.5755,53.5953,34812.293999322,0
+FMHI.US,D,20220211,000000,53.5457,53.5457,53.328,53.328,67427.441712246,0
+FMHI.US,D,20220214,000000,53.2087,53.3081,52.7435,53.1402,178348.11849768,0
+FMHI.US,D,20220215,000000,53.0904,53.159,53.0706,53.0904,46110.897452865,0
+FMHI.US,D,20220216,000000,53.0407,53.0407,52.9513,52.9612,36277.058190254,0
+FMHI.US,D,20220217,000000,52.9612,53.159,52.9612,53.1302,124788.65368928,0
+FMHI.US,D,20220218,000000,53.0507,53.0507,52.9911,53.0308,70336.849706872,0
+FMHI.US,D,20220222,000000,52.9313,53.0407,52.9313,53.0308,94898.812427756,0
+FMHI.US,D,20220223,000000,52.9911,53.1084,52.9771,53.0298,31516.574569725,0
+FMHI.US,D,20220224,000000,53.15,53.2187,53.1202,53.1888,88953.237998904,0
+FMHI.US,D,20220225,000000,53.169,53.169,53.0407,53.0606,71768.415258862,0
+FMHI.US,D,20220228,000000,53.0606,53.1888,53.0407,53.1402,145304.40653659,0
+FMHI.US,D,20220301,000000,53.1988,53.2495,53.0805,53.2087,77489.647370009,0
+FMHI.US,D,20220302,000000,53.159,53.159,53.0308,53.0706,60738.418974947,0
+FMHI.US,D,20220303,000000,53.0308,53.0457,52.832,52.9115,42139.133012068,0
+FMHI.US,D,20220304,000000,52.8916,52.8916,52.8022,52.822,140221.99672025,0
+FMHI.US,D,20220307,000000,52.7286,52.7634,52.6143,52.66,39253.869482128,0
+FMHI.US,D,20220308,000000,52.5099,52.5149,52.3966,52.505,72039.034467214,0
+FMHI.US,D,20220309,000000,52.495,52.495,52.3071,52.4056,30887.812468535,0
+FMHI.US,D,20220310,000000,52.4354,52.4542,52.2783,52.2972,31733.874751896,0
+FMHI.US,D,20220311,000000,52.3369,52.3369,52.0884,52.1084,65993.864121533,0
+FMHI.US,D,20220314,000000,51.9403,51.9603,51.6919,51.7415,71527.976631367,0
+FMHI.US,D,20220315,000000,51.6133,51.6133,51.4543,51.5238,72997.770919108,0
+FMHI.US,D,20220316,000000,51.6521,51.6621,51.4851,51.5586,72925.337525051,0
+FMHI.US,D,20220317,000000,51.6332,51.7704,51.5338,51.7117,68246.341472836,0
+FMHI.US,D,20220318,000000,51.6819,51.7614,51.6719,51.7267,42049.597288859,0
+FMHI.US,D,20220321,000000,51.7515,51.7515,51.4752,51.4841,60676.045774509,0
+FMHI.US,D,20220322,000000,51.5865,51.5934,51.4245,51.514,377609.36749062,0
+FMHI.US,D,20220323,000000,51.4841,51.4841,51.2266,51.2953,96567.798549154,0
+FMHI.US,D,20220324,000000,51.2167,51.2167,51.0974,51.1133,23399.004338523,0
+FMHI.US,D,20220325,000000,50.9384,50.9483,50.7704,50.7704,52048.423726822,0
+FMHI.US,D,20220328,000000,50.6412,50.85,50.6412,50.7505,62811.824879831,0
+FMHI.US,D,20220329,000000,50.671,50.7396,50.6124,50.671,79439.312893379,0
+FMHI.US,D,20220330,000000,50.671,50.6739,50.5816,50.6094,133520.9017506,0
+FMHI.US,D,20220331,000000,50.83,50.83,50.6511,50.7605,92698.648083272,0
+FMHI.US,D,20220401,000000,50.7107,50.8102,50.6809,50.7605,55066.481812533,0
+FMHI.US,D,20220404,000000,50.7605,50.9136,50.7605,50.83,40978.186668431,0
+FMHI.US,D,20220405,000000,50.7207,50.8598,50.6909,50.6909,74219.078424459,0
+FMHI.US,D,20220406,000000,50.6511,50.7009,50.4632,50.4732,367307.72922473,0
+FMHI.US,D,20220407,000000,50.2943,50.4165,50.2346,50.3737,112893.48075413,0
+FMHI.US,D,20220408,000000,50.2346,50.2346,50.1452,50.2048,184631.71543213,0
+FMHI.US,D,20220411,000000,50.1263,50.2734,50.0169,50.0269,78765.279920903,0
+FMHI.US,D,20220412,000000,50.0965,50.0965,49.7983,49.8181,113183.21433036,0
+FMHI.US,D,20220413,000000,49.7297,49.9225,49.7297,49.7783,57566.439926864,0
+FMHI.US,D,20220414,000000,49.67,49.8181,49.67,49.67,46531.413546141,0
+FMHI.US,D,20220418,000000,49.67,49.7098,49.5706,49.5806,55173.119864895,0
+FMHI.US,D,20220419,000000,49.4414,49.501,49.2038,49.2038,145861.74126309,0
+FMHI.US,D,20220420,000000,49.343,49.343,49.0448,49.1839,155326.37141987,0
+FMHI.US,D,20220421,000000,49.0845,49.1138,48.932,48.9752,71615.500315852,0
+FMHI.US,D,20220422,000000,48.9255,49.0945,48.9255,48.9951,96491.34107765,0
+FMHI.US,D,20220425,000000,49.1343,49.1343,49.005,49.0348,49583.676290157,0
+FMHI.US,D,20220426,000000,49.1045,49.1045,48.8659,48.8659,152751.96787277,0
+FMHI.US,D,20220427,000000,48.8957,48.9974,48.8559,48.8858,69668.852850568,0
+FMHI.US,D,20220428,000000,48.7267,48.8559,48.7112,48.7168,56267.668930646,0
+FMHI.US,D,20220429,000000,48.4185,48.7249,48.4185,48.6472,90685.603340102,0
+FMHI.US,D,20220502,000000,48.6571,48.6571,48.4788,48.5478,102615.98695292,0
+FMHI.US,D,20220503,000000,48.8063,48.8063,48.4595,48.5478,66004.930334514,0
+FMHI.US,D,20220504,000000,48.5876,48.6283,48.3388,48.3589,92874.701471605,0
+FMHI.US,D,20220505,000000,48.3589,48.4285,48.1701,48.3589,107175.26670107,0
+FMHI.US,D,20220506,000000,48.3688,48.3838,48.1203,48.1501,139961.43770552,0
+FMHI.US,D,20220509,000000,48.1203,48.2496,47.9862,48.0806,79417.180467417,0
+FMHI.US,D,20220510,000000,48.011,48.0806,47.8818,47.9613,216222.73543464,0
+FMHI.US,D,20220511,000000,47.9315,47.9315,47.673,47.7228,107935.81733867,0
+FMHI.US,D,20220512,000000,47.7327,47.7327,47.6134,47.6432,81872.873729824,0
+FMHI.US,D,20220513,000000,47.6432,47.6432,47.3314,47.4146,66786.607378713,0
+FMHI.US,D,20220516,000000,47.5041,47.5041,47.4246,47.4444,82040.878963262,0
+FMHI.US,D,20220517,000000,47.4743,47.4743,47.1363,47.1462,159953.05446527,0
+FMHI.US,D,20220518,000000,47.3152,47.3152,47.0468,47.0568,108359.35149003,0
+FMHI.US,D,20220519,000000,47.2357,47.2953,47.1373,47.1959,170286.88535075,0
+FMHI.US,D,20220520,000000,47.4245,47.4245,47.3118,47.3649,105309.10078474,0
+FMHI.US,D,20220523,000000,47.5041,47.5041,47.3649,47.4345,200976.51200499,0
+FMHI.US,D,20220524,000000,47.5537,47.8023,47.5339,47.7923,392874.70528816,0
+FMHI.US,D,20220525,000000,47.9912,48.1237,47.9912,48.0607,145164.56984528,0
+FMHI.US,D,20220526,000000,48.2694,48.4285,48.2496,48.4086,79698.86588875,0
+FMHI.US,D,20220527,000000,48.667,48.7963,48.6174,48.7764,60919.50246009,0
+FMHI.US,D,20220531,000000,48.7764,48.8559,48.5974,48.8559,144760.1500618,0
+FMHI.US,D,20220601,000000,48.9454,48.9454,48.7367,48.9056,53928.67391422,0
+FMHI.US,D,20220602,000000,49.0547,49.0547,48.8836,48.9554,128315.75757212,0
+FMHI.US,D,20220603,000000,48.8063,48.9554,48.7963,48.9454,23436.227054913,0
+FMHI.US,D,20220606,000000,48.9454,48.9554,48.7367,48.8559,34592.981778427,0
+FMHI.US,D,20220607,000000,48.846,48.8758,48.718,48.8758,25151.490066959,0
+FMHI.US,D,20220608,000000,48.5676,48.6372,48.518,48.6272,90377.76141536,0
+FMHI.US,D,20220609,000000,48.5577,48.5577,48.2992,48.4781,32836.471972543,0
+FMHI.US,D,20220610,000000,48.011,48.2297,48.011,48.1899,46028.403865189,0
+FMHI.US,D,20220613,000000,47.693,47.693,46.751,47.027,231368.35692811,0
+FMHI.US,D,20220614,000000,47.1959,47.1959,46.7386,46.7386,152610.11914273,0
+FMHI.US,D,20220615,000000,46.6194,46.7884,46.4902,46.5895,121689.10803525,0
+FMHI.US,D,20220616,000000,46.6095,46.6095,46.4305,46.4951,177344.11117451,0
+FMHI.US,D,20220617,000000,46.7386,46.8182,46.4206,46.5299,92247.951409139,0
+FMHI.US,D,20220621,000000,46.5797,46.5797,46.4306,46.515,63284.653979926,0
+FMHI.US,D,20220622,000000,46.7983,46.7983,46.6194,46.6492,37953.086447186,0
+FMHI.US,D,20220623,000000,46.9673,46.9673,46.7783,46.7884,79412.150370607,0
+FMHI.US,D,20220624,000000,46.8977,46.9077,46.7487,46.8679,66690.029519971,0
+FMHI.US,D,20220627,000000,47.027,47.027,46.814,46.8381,205569.99641144,0
+FMHI.US,D,20220628,000000,47.027,47.027,46.8084,46.845,180925.54010289,0
+FMHI.US,D,20220629,000000,46.7784,47.007,46.7784,46.9176,71855.938943347,0
+FMHI.US,D,20220630,000000,47.2059,47.3152,47.1462,47.2207,107271.84455981,0
+FMHI.US,D,20220701,000000,47.4444,47.6234,47.3649,47.4841,57590.58439155,0
+FMHI.US,D,20220705,000000,47.5637,47.7028,47.5537,47.6532,32986.368857467,0
+FMHI.US,D,20220706,000000,47.8221,47.8619,47.673,47.7327,47694.371928501,0
+FMHI.US,D,20220707,000000,47.8619,47.9313,47.8171,47.8171,61358.12690188,0
+FMHI.US,D,20220708,000000,47.9712,47.9712,47.8221,47.8818,60871.213530719,0
+FMHI.US,D,20220711,000000,48.0905,48.0905,47.9662,47.9662,33320.367285619,0
+FMHI.US,D,20220712,000000,48.1899,48.1899,47.9613,48.011,30981.372269192,0
+FMHI.US,D,20220713,000000,47.9712,48.0508,47.8365,48.011,27194.715390986,0
+FMHI.US,D,20220714,000000,48.3092,48.3092,47.8619,48.1701,99851.445746409,0
+FMHI.US,D,20220715,000000,48.011,48.2496,48.011,48.0806,181086.50320079,0
+FMHI.US,D,20220718,000000,48.1999,48.2197,48.0608,48.1005,138090.24169238,0
+FMHI.US,D,20220719,000000,48.0607,48.18,48.0607,48.1403,47294.982241826,0
+FMHI.US,D,20220720,000000,48.2098,48.2894,48.1303,48.1999,25524.723250225,0
+FMHI.US,D,20220721,000000,48.469,48.469,48.1501,48.2497,59020.431891557,0
+FMHI.US,D,20220722,000000,48.2995,48.469,48.2995,48.4092,21944.664451035,0
+FMHI.US,D,20220725,000000,48.3494,48.3793,48.2696,48.3793,25807.45514857,0
+FMHI.US,D,20220726,000000,48.4989,48.5786,48.3793,48.4391,45082.27906814,0
+FMHI.US,D,20220727,000000,48.6185,48.6484,48.4691,48.5686,93978.18604312,0
+FMHI.US,D,20220728,000000,48.6384,48.7979,48.6085,48.7979,44137.149500068,0
+FMHI.US,D,20220729,000000,48.8377,49.0072,48.7779,48.9873,62506.97674193,0
+FMHI.US,D,20220801,000000,49.057,49.0869,48.9773,49.067,65864.093020879,0
+FMHI.US,D,20220802,000000,49.1467,49.2753,49.067,49.1766,28290.677739843,0
+FMHI.US,D,20220803,000000,49.3261,49.3261,49.0969,49.2165,32796.598005461,0
+FMHI.US,D,20220804,000000,49.2165,49.2863,49.2136,49.2464,60042.81727358,0
+FMHI.US,D,20220805,000000,49.2165,49.2165,48.8078,48.9873,50295.541526424,0
+FMHI.US,D,20220808,000000,49.067,49.077,48.9474,49.0371,74153.541525563,0
+FMHI.US,D,20220809,000000,49.0072,49.057,48.8676,49.0172,33080.538204786,0
+FMHI.US,D,20220810,000000,49.0969,49.1168,48.9773,48.9873,38731.249168037,0
+FMHI.US,D,20220811,000000,49.1168,49.1168,48.9873,49.0072,39049.302324172,0
+FMHI.US,D,20220812,000000,49.0969,49.1268,48.9972,49.1118,47322.697672711,0
+FMHI.US,D,20220815,000000,49.1268,49.1567,48.8975,49.0093,111728.96345112,0
+FMHI.US,D,20220816,000000,49.077,49.077,48.8378,48.9374,45619.056476759,0
+FMHI.US,D,20220817,000000,48.9374,48.9474,48.7381,48.7879,28595.687706609,0
+FMHI.US,D,20220818,000000,48.7281,48.8077,48.6284,48.748,47347.780729188,0
+FMHI.US,D,20220819,000000,48.6683,48.6683,48.5188,48.6085,17763.820597365,0
+FMHI.US,D,20220822,000000,48.6583,48.718,48.2796,48.3892,118764.25913193,0
+FMHI.US,D,20220823,000000,48.3394,48.4989,48.2313,48.469,52562.046509731,0
+FMHI.US,D,20220824,000000,48.3195,48.3195,48.0703,48.0902,27527.149500668,0
+FMHI.US,D,20220825,000000,48.15,48.2338,48.0404,48.1301,70605.794017385,0
+FMHI.US,D,20220826,000000,48.1102,48.1989,48.0304,48.0304,37500.172756122,0
+FMHI.US,D,20220829,000000,48.0105,48.079,47.8411,47.9706,49354.425247388,0
+FMHI.US,D,20220830,000000,47.9108,47.9287,47.7713,47.8211,27665.607972423,0
+FMHI.US,D,20220831,000000,47.861,47.8909,47.7613,47.8211,14195.003321747,0
+FMHI.US,D,20220901,000000,47.6716,47.6716,47.3228,47.4922,112434.29899926,0
+FMHI.US,D,20220902,000000,47.5421,47.552,47.4175,47.5122,25271.681062211,0
+FMHI.US,D,20220906,000000,47.6019,47.6019,47.1776,47.3128,65716.604648791,0
+FMHI.US,D,20220907,000000,47.2032,47.321,47.0636,47.1434,166115.04982789,0
+FMHI.US,D,20220908,000000,47.0537,47.2131,47.0537,47.2032,28882.637872712,0
+FMHI.US,D,20220909,000000,47.1234,47.243,47.1135,47.2331,45379.262456834,0
+FMHI.US,D,20220912,000000,47.2131,47.3441,47.2131,47.263,252293.40862877,0
+FMHI.US,D,20220913,000000,47.2131,47.2131,46.984,47.0789,38885.760795939,0
+FMHI.US,D,20220914,000000,46.9341,47.0337,46.8842,46.9042,266545.60131928,0
+FMHI.US,D,20220915,000000,46.944,46.944,46.8045,46.8145,54059.003320308,0
+FMHI.US,D,20220916,000000,46.7646,46.8743,46.7547,46.7926,37854.345513584,0
+FMHI.US,D,20220919,000000,46.7148,46.7646,46.6849,46.7213,30579.25581285,0
+FMHI.US,D,20220920,000000,46.5653,46.635,46.4756,46.4756,45622.066443536,0
+FMHI.US,D,20220921,000000,46.4856,46.5055,46.3062,46.3865,72891.362123615,0
+FMHI.US,D,20220922,000000,46.2364,46.2962,46.1351,46.1766,21454.039866335,0
+FMHI.US,D,20220923,000000,46.067,46.1067,45.8576,45.9372,91570.21262128,0
+FMHI.US,D,20220926,000000,45.8576,45.8875,45.6184,45.6633,56242.23255611,0
+FMHI.US,D,20220927,000000,45.5885,45.6882,45.449,45.5088,56115.813951463,0
+FMHI.US,D,20220928,000000,45.5885,45.5885,45.3095,45.3095,97428.611292165,0
+FMHI.US,D,20220929,000000,45.3095,45.3095,45.16,45.1799,53538.279067835,0
+FMHI.US,D,20220930,000000,45.1998,45.3194,45.1201,45.2497,52771.740861883,0
+FMHI.US,D,20221003,000000,45.4789,45.5985,45.4191,45.5287,210864.22590601,0
+FMHI.US,D,20221004,000000,45.8875,45.9474,45.6506,45.7879,91928.398667778,0
+FMHI.US,D,20221005,000000,45.7779,45.8776,45.6244,45.8776,74939.142854438,0
+FMHI.US,D,20221006,000000,45.8776,45.9075,45.8539,45.8576,40206.132888914,0
+FMHI.US,D,20221007,000000,45.8975,45.8975,45.7779,45.8078,30851.156145066,0
+FMHI.US,D,20221010,000000,45.7978,45.8427,45.6266,45.7679,30828.079733107,0
+FMHI.US,D,20221011,000000,45.9673,46.0371,45.6583,45.9474,76616.697671653,0
+FMHI.US,D,20221012,000000,46.0969,46.0969,45.738,45.8078,116227.86046092,0
+FMHI.US,D,20221013,000000,45.5985,45.6284,45.439,45.5188,33707.614616724,0
+FMHI.US,D,20221014,000000,45.6284,45.7316,45.4191,45.4889,32980.205978876,0
+FMHI.US,D,20221017,000000,45.4689,45.5785,45.401,45.4789,75589.295678335,0
+FMHI.US,D,20221018,000000,45.4988,45.6483,45.3294,45.4789,42175.654483528,0
+FMHI.US,D,20221019,000000,45.3294,45.4308,45.2198,45.2497,218546.66444394,0
+FMHI.US,D,20221020,000000,45.2696,45.2796,45.15,45.15,16620.033221991,0
+FMHI.US,D,20221021,000000,45.11,45.11,44.76,44.86,39299,0
+FMHI.US,D,20221024,000000,44.8,44.8,44.4814,44.51,55919,0
+FMHI.US,D,20221025,000000,44.73,44.73,44.29,44.38,72225,0
+FMHI.US,D,20221026,000000,44.4,44.54,44.28,44.34,59084,0
+FMHI.US,D,20221027,000000,44.49,44.49,44.09,44.32,92164,0
+FMHI.US,D,20221028,000000,44.36,44.53,44.25,44.53,119955,0
+FMHI.US,D,20221031,000000,44.52,44.7099,44.47,44.51,41414,0
+FMHI.US,D,20221101,000000,44.84,44.84,44.62,44.7,88415,0
+FMHI.US,D,20221102,000000,44.66,44.87,44.63,44.73,54748,0
+FMHI.US,D,20221103,000000,44.54,44.7,44.53,44.53,40113,0
+FMHI.US,D,20221104,000000,44.63,44.7,44.57,44.69,42509,0
+FMHI.US,D,20221107,000000,44.8,44.81,44.63,44.81,31061,0
+FMHI.US,D,20221108,000000,44.86,45.01,44.7201,44.92,33806,0
+FMHI.US,D,20221109,000000,44.9,44.9,44.75,44.81,51452,0
+FMHI.US,D,20221110,000000,45.52,45.67,45.28,45.53,95530,0
+FMHI.US,D,20221111,000000,45.56,45.6,45.5001,45.6,120042,0
+FMHI.US,D,20221114,000000,45.5,45.5868,45.33,45.42,149843,0
+FMHI.US,D,20221115,000000,45.5,45.7399,45.46,45.59,110163,0
+FMHI.US,D,20221116,000000,45.75,45.97,45.73,45.97,104826,0
+FMHI.US,D,20221117,000000,45.93,46.12,45.93,46.12,239463,0
+FMHI.US,D,20221118,000000,46.1,46.31,46.1,46.11,341350,0
+FMHI.US,D,20221121,000000,46.29,46.34,46.07,46.33,108786,0
+FMHI.US,D,20221122,000000,46.23,46.23,46.06,46.14,84364,0
+FMHI.US,D,20221123,000000,46.34,46.37,46.1511,46.37,58932,0
+FMHI.US,D,20221125,000000,46.37,46.37,46.2292,46.27,62661,0
+FMHI.US,D,20221128,000000,46.24,46.37,46.1596,46.325,167648,0
+FMHI.US,D,20221129,000000,46.38,46.46,46.3001,46.46,123701,0
+FMHI.US,D,20221130,000000,46.58,46.61,46.3802,46.61,84767,0
+FMHI.US,D,20221201,000000,46.52,46.799,46.52,46.69,54869,0
+FMHI.US,D,20221202,000000,46.83,46.91,46.67,46.88,71417,0
+FMHI.US,D,20221205,000000,46.84,46.97,46.8398,46.9347,57824,0
+FMHI.US,D,20221206,000000,46.82,47.03,46.82,46.9,145760,0
+FMHI.US,D,20221207,000000,46.97,47.045,46.9,47.005,79514,0
+FMHI.US,D,20221208,000000,47.02,47.05,46.9,46.95,91406,0
+FMHI.US,D,20221209,000000,46.99,47.08,46.91,46.99,128685,0
+FMHI.US,D,20221212,000000,47.03,47.08,46.9844,47.03,43916,0
+FMHI.US,D,20221213,000000,47.27,47.4199,47.1901,47.32,203883,0
+FMHI.US,D,20221214,000000,47.28,47.29,47.12,47.12,113256,0
+FMHI.US,D,20221215,000000,47.29,47.29,47.065,47.1427,142140,0
+FMHI.US,D,20221216,000000,46.93,47.21,46.8987,47.17,86987,0
+FMHI.US,D,20221219,000000,46.97,47.1,46.85,46.99,215871,0
+FMHI.US,D,20221220,000000,46.75,46.82,46.67,46.69,186971,0
+FMHI.US,D,20221221,000000,46.73,46.73,46.59,46.67,101153,0
+FMHI.US,D,20221222,000000,46.66,46.67,46.5,46.5605,82050,0
+FMHI.US,D,20221223,000000,46.36,46.45,46.24,46.37,170930,0
+FMHI.US,D,20221227,000000,46.42,46.42,46.14,46.26,138623,0
+FMHI.US,D,20221228,000000,46.39,46.39,46.16,46.2,91203,0
+FMHI.US,D,20221229,000000,46.16,46.3299,46.11,46.14,319325,0
+FMHI.US,D,20221230,000000,46.13,46.36,46.11,46.29,128123,0
+FMHI.US,D,20230103,000000,46.31,46.51,46.2475,46.36,64880,0
+FMHI.US,D,20230104,000000,46.5,46.65,46.5,46.6,58545,0
+FMHI.US,D,20230105,000000,46.68,46.7,46.6117,46.7,18465,0
+FMHI.US,D,20230106,000000,46.7,46.895,46.7,46.8723,109152,0
+FMHI.US,D,20230109,000000,46.88,47.0312,46.88,47.02,77536,0
+FMHI.US,D,20230110,000000,46.97,47.05,46.8,46.9696,192847,0
+FMHI.US,D,20230111,000000,47.13,47.22,47.08,47.22,34314,0
+FMHI.US,D,20230112,000000,47.3,47.49,47.27,47.48,196429,0
+FMHI.US,D,20230113,000000,47.64,47.6499,47.51,47.64,107331,0
+FMHI.US,D,20230117,000000,47.66,47.69,47.522,47.68,40006,0
+FMHI.US,D,20230118,000000,47.8,47.91,47.7743,47.865,60422,0
+FMHI.US,D,20230119,000000,47.86,47.98,47.83,47.97,52789,0
+FMHI.US,D,20230120,000000,47.91,47.97,47.8292,47.9,113890,0
+FMHI.US,D,20230123,000000,47.89,47.91,47.7801,47.8451,82262,0
+FMHI.US,D,20230124,000000,47.75,47.75,47.56,47.74,125966,0
+FMHI.US,D,20230125,000000,47.79,47.79,47.65,47.73,140549,0
+FMHI.US,D,20230126,000000,47.74,47.77,47.71,47.745,25167,0
+FMHI.US,D,20230127,000000,47.67,47.714,47.6,47.69,91362,0
+FMHI.US,D,20230130,000000,47.74,47.75,47.6542,47.68,52195,0
+FMHI.US,D,20230131,000000,47.8,47.8,47.6601,47.74,57972,0
+FMHI.US,D,20230201,000000,47.78,47.8823,47.71,47.88,101103,0
+FMHI.US,D,20230202,000000,47.95,48.075,47.9,47.99,92984,0
+FMHI.US,D,20230203,000000,47.86,47.9,47.8201,47.885,341348,0
+FMHI.US,D,20230206,000000,47.87,47.87,47.7,47.7835,112127,0
+FMHI.US,D,20230207,000000,47.74,47.7863,47.65,47.705,114008,0
+FMHI.US,D,20230208,000000,47.67,47.7428,47.66,47.66,26092,0
+FMHI.US,D,20230209,000000,47.83,47.83,47.61,47.61,134157,0
+FMHI.US,D,20230210,000000,47.75,47.75,47.5815,47.64,50838,0
+FMHI.US,D,20230213,000000,47.65,47.72,47.53,47.65,39118,0
+FMHI.US,D,20230214,000000,47.65,47.65,47.5,47.5625,47621,0
+FMHI.US,D,20230215,000000,47.5,47.51,47.2701,47.34,56958,0
+FMHI.US,D,20230216,000000,47.24,47.25,46.9588,47,235272,0
+FMHI.US,D,20230217,000000,46.93,46.93,46.81,46.83,105099,0
+FMHI.US,D,20230221,000000,46.65,46.74,46.6,46.63,67696,0
+FMHI.US,D,20230222,000000,46.43,46.55,46.42,46.45,72118,0
+FMHI.US,D,20230223,000000,46.58,46.58,46.5,46.58,47702,0
+FMHI.US,D,20230224,000000,46.51,46.51,46.37,46.47,22941,0
+FMHI.US,D,20230227,000000,46.52,46.54,46.42,46.5,20342,0
+FMHI.US,D,20230228,000000,46.43,46.499,46.4,46.455,18948,0
+FMHI.US,D,20230301,000000,46.58,46.58,46.3499,46.45,43778,0
+FMHI.US,D,20230302,000000,46.21,46.38,46.2049,46.34,247770,0
+FMHI.US,D,20230303,000000,46.37,46.46,46.32,46.46,111129,0
+FMHI.US,D,20230306,000000,46.47,46.48,46.315,46.4,63538,0
+FMHI.US,D,20230307,000000,46.43,46.48,46.35,46.37,67751,0
+FMHI.US,D,20230308,000000,46.465,46.5147,46.3637,46.44,105853,0
+FMHI.US,D,20230309,000000,46.5,46.5805,46.425,46.56,105580,0
+FMHI.US,D,20230310,000000,46.65,46.8327,46.65,46.7,52518,0
+FMHI.US,D,20230313,000000,47.01,47.03,46.83,46.9,137283,0
+FMHI.US,D,20230314,000000,46.69,46.69,46.5,46.58,46551,0
+FMHI.US,D,20230315,000000,46.82,46.9,46.55,46.63,396513,0
+FMHI.US,D,20230316,000000,46.76,46.76,46.458,46.46,111389,0
+FMHI.US,D,20230317,000000,46.85,46.8899,46.635,46.73,61751,0
+FMHI.US,D,20230320,000000,46.62,46.6949,46.46,46.46,128060,0
+FMHI.US,D,20230321,000000,46.6,46.6,46.47,46.59,188389,0
+FMHI.US,D,20230322,000000,46.47,46.7,46.42,46.64,74379,0
+FMHI.US,D,20230323,000000,46.79,46.79,46.6,46.6,52084,0
+FMHI.US,D,20230324,000000,46.64,46.7366,46.5066,46.73,28743,0
+FMHI.US,D,20230327,000000,46.6,46.64,46.4801,46.5,48435,0
+FMHI.US,D,20230328,000000,46.57,46.63,46.54,46.55,25855,0
+FMHI.US,D,20230329,000000,46.6,46.7299,46.595,46.65,65419,0
+FMHI.US,D,20230330,000000,46.76,46.83,46.68,46.82,61268,0
+FMHI.US,D,20230331,000000,46.86,46.9,46.75,46.89,113506,0
+FMHI.US,D,20230403,000000,46.88,46.95,46.798,46.93,31625,0
+FMHI.US,D,20230404,000000,46.98,47.0661,46.9,46.96,89727,0
+FMHI.US,D,20230405,000000,47.22,47.3,47.1501,47.3,35252,0
+FMHI.US,D,20230406,000000,47.22,47.38,47.19,47.36,82127,0
+FMHI.US,D,20230410,000000,47.35,47.38,47.27,47.31,49204,0
+FMHI.US,D,20230411,000000,47.36,47.459,47.2801,47.395,141656,0
+FMHI.US,D,20230412,000000,47.61,47.61,47.41,47.47,65586,0
+FMHI.US,D,20230413,000000,47.51,47.54,47.39,47.435,29230,0
+FMHI.US,D,20230414,000000,47.48,47.4935,47.31,47.32,76799,0
+FMHI.US,D,20230417,000000,47.36,47.41,47.24,47.34,39040,0
+FMHI.US,D,20230418,000000,47.05,47.05,46.81,46.87,80457,0
+FMHI.US,D,20230419,000000,46.74,46.77,46.6,46.65,97491,0
+FMHI.US,D,20230420,000000,46.84,46.92,46.72,46.76,204175,0
+FMHI.US,D,20230421,000000,46.68,46.7299,46.55,46.6,48612,0
+FMHI.US,D,20230424,000000,46.65,46.8,46.65,46.73,139487,0
+FMHI.US,D,20230425,000000,46.82,46.95,46.81,46.9,31025,0
+FMHI.US,D,20230426,000000,46.96,46.99,46.76,46.825,53489,0
+FMHI.US,D,20230427,000000,46.82,46.85,46.7301,46.74,29146,0
+FMHI.US,D,20230428,000000,46.85,46.935,46.78,46.91,93899,0
+FMHI.US,D,20230501,000000,46.9,46.9,46.68,46.72,49956,0
+FMHI.US,D,20230502,000000,46.9,46.9626,46.7628,46.92,107629,0
+FMHI.US,D,20230503,000000,47,47,46.85,46.94,24198,0
+FMHI.US,D,20230504,000000,46.84,47.03,46.84,46.96,25473,0
+FMHI.US,D,20230505,000000,46.9,47.01,46.86,46.96,63537,0
+FMHI.US,D,20230508,000000,46.86,46.9599,46.84,46.84,51324,0
+FMHI.US,D,20230509,000000,46.84,47.025,46.84,46.87,62970,0
+FMHI.US,D,20230510,000000,47.01,47.07,46.98,46.99,63706,0
+FMHI.US,D,20230511,000000,47.04,47.12,47,47.01,28746,0
+FMHI.US,D,20230512,000000,47,47.13,46.95,47.04,41583,0
+FMHI.US,D,20230515,000000,46.95,47.05,46.9,46.91,39331,0
+FMHI.US,D,20230516,000000,47.14,47.14,46.875,46.9,33709,0
+FMHI.US,D,20230517,000000,47.02,47.02,46.85,46.94,67273,0
+FMHI.US,D,20230518,000000,46.91,46.9734,46.67,46.8,101326,0
+FMHI.US,D,20230519,000000,46.68,46.71,46.5,46.51,66910,0
+FMHI.US,D,20230522,000000,46.52,46.57,46.42,46.43,28505,0
+FMHI.US,D,20230523,000000,46.25,46.45,46.1701,46.19,58138,0
+FMHI.US,D,20230524,000000,46.19,46.2,46.07,46.07,106117,0
+FMHI.US,D,20230525,000000,46.29,46.33,46.06,46.33,37618,0
+FMHI.US,D,20230526,000000,46.36,46.4,46.24,46.35,25173,0
+FMHI.US,D,20230530,000000,46.38,46.59,46.3001,46.57,34463,0
+FMHI.US,D,20230531,000000,46.77,46.77,46.57,46.68,17387,0
+FMHI.US,D,20230601,000000,46.74,46.8558,46.61,46.61,31557,0
+FMHI.US,D,20230602,000000,46.76,46.784,46.55,46.55,62066,0
+FMHI.US,D,20230605,000000,46.6,46.86,46.5828,46.77,59362,0
+FMHI.US,D,20230606,000000,46.815,46.95,46.6701,46.93,58238,0
+FMHI.US,D,20230607,000000,46.76,46.8583,46.6,46.6,150369,0
+FMHI.US,D,20230608,000000,46.68,46.92,46.68,46.83,16854,0
+FMHI.US,D,20230609,000000,46.74,46.89,46.65,46.74,51128,0
+FMHI.US,D,20230612,000000,46.81,46.8588,46.66,46.75,9649,0
+FMHI.US,D,20230613,000000,46.885,46.92,46.6971,46.75,24662,0
+FMHI.US,D,20230614,000000,46.97,46.9734,46.77,46.77,15889,0
+FMHI.US,D,20230615,000000,47,47.1,46.8501,46.92,24832,0
+FMHI.US,D,20230616,000000,46.95,47.04,46.9414,47.04,26818,0
+FMHI.US,D,20230620,000000,47.25,47.27,47.0077,47.26,102846,0
+FMHI.US,D,20230621,000000,47.1,47.25,47.009,47.09,45539,0
+FMHI.US,D,20230622,000000,47.12,47.2,46.98,46.99,109647,0
+FMHI.US,D,20230623,000000,47.4,47.4,47.1598,47.31,38996,0
+FMHI.US,D,20230626,000000,47.285,47.33,47.1901,47.31,87324,0
+FMHI.US,D,20230627,000000,47.21,47.21,47.03,47.18,74123,0
+FMHI.US,D,20230628,000000,47.14,47.24,47.04,47.23,62930,0
+FMHI.US,D,20230629,000000,47.2,47.2,46.91,47,60751,0
+FMHI.US,D,20230630,000000,47.13,47.13,47,47.1,48452,0
+FMHI.US,D,20230703,000000,47.13,47.16,47.04,47.14,16105,0
+FMHI.US,D,20230705,000000,47.23,47.23,46.96,47.13,89361,0
+FMHI.US,D,20230706,000000,47.01,47.01,46.75,46.93,70273,0
+FMHI.US,D,20230707,000000,46.78,46.99,46.78,46.92,45895,0
+FMHI.US,D,20230710,000000,46.87,46.97,46.7901,46.85,35831,0
+FMHI.US,D,20230711,000000,46.94,46.97,46.8201,46.94,39363,0
+FMHI.US,D,20230712,000000,47.05,47.099,47.0201,47.06,49932,0
+FMHI.US,D,20230713,000000,47.16,47.22,47.0701,47.21,45299,0
+FMHI.US,D,20230714,000000,47.24,47.24,47.05,47.17,68480,0
+FMHI.US,D,20230717,000000,47.13,47.25,47.1001,47.24,34638,0
+FMHI.US,D,20230718,000000,47.23,47.35,47.21,47.35,70224,0
+FMHI.US,D,20230719,000000,47.36,47.48,47.31,47.47,46140,0
+FMHI.US,D,20230720,000000,47.47,47.47,47.27,47.4,44261,0
+FMHI.US,D,20230721,000000,47.26,47.32,47.2,47.31,42979,0
+FMHI.US,D,20230724,000000,47.33,47.36,47.22,47.31,22672,0
+FMHI.US,D,20230725,000000,47.21,47.31,47.03,47.3,135987,0
+FMHI.US,D,20230726,000000,47.28,47.36,47.23,47.36,124955,0
+FMHI.US,D,20230727,000000,47.19,47.25,47.11,47.11,46332,0
+FMHI.US,D,20230728,000000,47.15,47.23,47.02,47.11,87078,0
+FMHI.US,D,20230731,000000,47.14,47.15,47,47,30541,0
+FMHI.US,D,20230801,000000,46.96,47.07,46.87,46.88,66179,0
+FMHI.US,D,20230802,000000,46.97,46.97,46.75,46.82,36392,0
+FMHI.US,D,20230803,000000,46.51,46.5599,46.4387,46.47,42520,0
+FMHI.US,D,20230804,000000,46.58,46.7489,46.54,46.74,158078,0
+FMHI.US,D,20230807,000000,46.69,46.69,46.52,46.6435,38186,0
+FMHI.US,D,20230808,000000,46.79,46.81,46.6687,46.74,38433,0
+FMHI.US,D,20230809,000000,46.79,46.9385,46.7601,46.85,34082,0
+FMHI.US,D,20230810,000000,46.915,47.0084,46.76,46.93,69759,0
+FMHI.US,D,20230811,000000,46.74,46.9,46.72,46.83,26952,0
+FMHI.US,D,20230814,000000,46.82,46.98,46.73,46.95,38480,0
+FMHI.US,D,20230815,000000,46.86,46.95,46.8294,46.88,56347,0
+FMHI.US,D,20230816,000000,46.94,46.94,46.75,46.825,28180,0
+FMHI.US,D,20230817,000000,46.82,46.82,46.6,46.61,37912,0
+FMHI.US,D,20230818,000000,46.57,46.75,46.5001,46.68,52841,0
+FMHI.US,D,20230821,000000,46.47,46.52,46.305,46.36,121655,0
+FMHI.US,D,20230822,000000,46.28,46.38,46.17,46.23,67287,0
+FMHI.US,D,20230823,000000,46.44,46.51,46.2401,46.45,52630,0
+FMHI.US,D,20230824,000000,46.37,46.4,46.14,46.24,62852,0
+FMHI.US,D,20230825,000000,46.25,46.2899,46.07,46.2,69686,0
+FMHI.US,D,20230828,000000,46.26,46.32,46.19,46.25,25471,0
+FMHI.US,D,20230829,000000,46.24,46.4658,46.24,46.44,91769,0
+FMHI.US,D,20230830,000000,46.36,46.5,46.35,46.38,68979,0
+FMHI.US,D,20230831,000000,46.45,46.49,46.25,46.45,73039,0
+FMHI.US,D,20230901,000000,46.46,46.5499,46.25,46.29,40595,0
+FMHI.US,D,20230905,000000,46.35,46.4496,46.25,46.25,92112,0
+FMHI.US,D,20230906,000000,46.37,46.43,46.26,46.36,32958,0
+FMHI.US,D,20230907,000000,46.38,46.42,46.16,46.26,65205,0
+FMHI.US,D,20230908,000000,46.35,46.43,46.24,46.33,78682,0
+FMHI.US,D,20230911,000000,46.41,46.4499,46.32,46.41,27703,0
+FMHI.US,D,20230912,000000,46.36,46.44,46.2914,46.32,38900,0
+FMHI.US,D,20230913,000000,46.4,46.49,46.27,46.47,31144,0
+FMHI.US,D,20230914,000000,46.3,46.45,46.2401,46.25,63661,0
+FMHI.US,D,20230915,000000,46.22,46.34,46.2151,46.28,29166,0
+FMHI.US,D,20230918,000000,46.27,46.51,46.253,46.33,41388,0
+FMHI.US,D,20230919,000000,46.3,46.4199,46.21,46.23,27618,0
+FMHI.US,D,20230920,000000,46.26,46.35,46.16,46.19,34921,0
+FMHI.US,D,20230921,000000,45.89,46.05,45.77,45.88,58480,0
+FMHI.US,D,20230922,000000,45.88,45.8999,45.6801,45.75,28012,0
+FMHI.US,D,20230925,000000,45.46,45.66,45.38,45.38,77414,0
+FMHI.US,D,20230926,000000,45.3,45.39,45.05,45.27,109202,0
+FMHI.US,D,20230927,000000,45.39,45.39,45.1048,45.165,91245,0
+FMHI.US,D,20230928,000000,45.19,45.2,44.9,45.01,98198,0
+FMHI.US,D,20230929,000000,45.14,45.2,44.955,45.07,67452,0
+FMHI.US,D,20231002,000000,45.14,45.14,44.71,44.82,67810,0
+FMHI.US,D,20231003,000000,44.64,44.85,44.51,44.56,208206,0
+FMHI.US,D,20231004,000000,44.67,44.75,44.611,44.69,81082,0
+FMHI.US,D,20231005,000000,44.79,44.9195,44.59,44.74,85490,0
+FMHI.US,D,20231006,000000,44.47,44.65,44.4101,44.51,42544,0
+FMHI.US,D,20231009,000000,44.6,44.75,44.45,44.75,45822,0
+FMHI.US,D,20231010,000000,44.71,44.9999,44.71,44.8,865377,0
+FMHI.US,D,20231011,000000,45.18,45.2499,45.0001,45.24,100391,0
+FMHI.US,D,20231012,000000,45.28,45.28,44.96,45.06,148153,0
+FMHI.US,D,20231013,000000,45.33,45.33,45.09,45.25,125036,0
+FMHI.US,D,20231016,000000,45.18,45.18,44.9,44.98,152473,0
+FMHI.US,D,20231017,000000,44.95,44.95,44.505,44.62,124916,0
+FMHI.US,D,20231018,000000,44.52,44.6699,44.45,44.57,85541,0
+FMHI.US,D,20231019,000000,44.58,44.58,44.15,44.26,158057,0
+FMHI.US,D,20231020,000000,44.24,44.41,44.21,44.29,120936,0
+FMHI.US,D,20231023,000000,44.28,44.4946,44.11,44.41,109469,0
+FMHI.US,D,20231024,000000,44.24,44.27,44.07,44.19,189299,0
+FMHI.US,D,20231025,000000,44.04,44.05,43.88,43.98,117718,0
+FMHI.US,D,20231026,000000,44.04,44.2,44.04,44.18,66847,0
+FMHI.US,D,20231027,000000,44.09,44.1799,44.03,44.16,31048,0
+FMHI.US,D,20231030,000000,44.08,44.25,43.98,44.07,68649,0
+FMHI.US,D,20231031,000000,44.03,44.1,43.9,44.07,123725,0
+FMHI.US,D,20231101,000000,44.12,44.2999,44.01,44.19,75663,0
+FMHI.US,D,20231102,000000,44.66,44.75,44.42,44.72,406775,0
+FMHI.US,D,20231103,000000,44.68,45.3648,44.68,44.98,158028,0
+FMHI.US,D,20231106,000000,44.89,45,44.75,44.78,217597,0
+FMHI.US,D,20231107,000000,44.97,45.11,44.8463,45.09,121896,0
+FMHI.US,D,20231108,000000,45.13,45.35,45.0546,45.32,149800,0
+FMHI.US,D,20231109,000000,45.35,45.448,44.8085,45.02,157260,0
+FMHI.US,D,20231110,000000,45.22,45.3,45.0505,45.28,132392,0
+FMHI.US,D,20231113,000000,45.25,45.37,45.19,45.35,101681,0
+FMHI.US,D,20231114,000000,45.49,45.795,45.49,45.63,169516,0
+FMHI.US,D,20231115,000000,45.61,45.65,45.32,45.35,352885,0
+FMHI.US,D,20231116,000000,45.6,45.87,45.5005,45.6,209802,0
+FMHI.US,D,20231117,000000,45.64,45.8486,45.64,45.83,122737,0
+FMHI.US,D,20231120,000000,45.9,46,45.68,45.975,207381,0
+FMHI.US,D,20231121,000000,45.85,45.9499,45.6801,45.89,164953,0
+FMHI.US,D,20231122,000000,45.71,46.0275,45.71,45.82,166931,0
+FMHI.US,D,20231124,000000,45.99,46.13,45.75,45.87,62109,0
+FMHI.US,D,20231127,000000,45.99,46,45.8,45.99,197434,0
+FMHI.US,D,20231128,000000,45.99,46.12,45.9,46.06,113122,0
+FMHI.US,D,20231129,000000,46.36,46.6,46.22,46.44,145375,0
+FMHI.US,D,20231130,000000,46.38,46.39,46.1224,46.39,92929,0
+FMHI.US,D,20231201,000000,46.45,46.69,46.35,46.67,193226,0
+FMHI.US,D,20231204,000000,46.61,46.68,46.4,46.52,137311,0
+FMHI.US,D,20231205,000000,46.56,46.74,46.4868,46.73,125568,0
+FMHI.US,D,20231206,000000,46.79,46.8899,46.65,46.86,150523,0
+FMHI.US,D,20231207,000000,46.88,46.95,46.8,46.88,36116,0
+FMHI.US,D,20231208,000000,46.86,46.8999,46.65,46.83,98024,0
+FMHI.US,D,20231211,000000,46.8,46.91,46.7,46.91,110807,0
+FMHI.US,D,20231212,000000,46.87,46.9098,46.77,46.88,67590,0
+FMHI.US,D,20231213,000000,46.81,47.3875,46.78,47.31,106425,0
+FMHI.US,D,20231214,000000,47.39,47.7999,47.33,47.63,139186,0
+FMHI.US,D,20231215,000000,47.8,47.8,47.37,47.64,120008,0
+FMHI.US,D,20231218,000000,47.61,47.71,47.34,47.51,112573,0
+FMHI.US,D,20231219,000000,47.5,47.75,47.5,47.59,102995,0
+FMHI.US,D,20231220,000000,47.63,47.7299,47.47,47.6,58566,0
+FMHI.US,D,20231221,000000,47.7,47.75,47.6,47.67,223150,0
+FMHI.US,D,20231222,000000,47.73,47.73,47.48,47.53,84095,0
+FMHI.US,D,20231226,000000,47.47,47.61,47.46,47.6,55779,0
+FMHI.US,D,20231227,000000,47.57,47.8,47.5271,47.79,91803,0
+FMHI.US,D,20231228,000000,47.74,47.74,47.5227,47.61,103271,0
+FMHI.US,D,20231229,000000,47.61,47.68,47.5,47.68,62461,0
+FMHI.US,D,20240102,000000,47.65,47.71,47.505,47.63,67189,0
+FMHI.US,D,20240103,000000,47.52,47.6987,47.4813,47.55,86210,0
+FMHI.US,D,20240104,000000,47.58,47.65,47.47,47.59,81365,0
+FMHI.US,D,20240105,000000,47.5,47.6795,47.3712,47.54,36659,0
+FMHI.US,D,20240108,000000,47.58,47.7893,47.5701,47.78,52298,0
+FMHI.US,D,20240109,000000,47.73,47.7412,47.57,47.72,59872,0
+FMHI.US,D,20240110,000000,47.81,47.81,47.5785,47.69,19920,0
+FMHI.US,D,20240111,000000,47.74,47.85,47.5638,47.81,57152,0
+FMHI.US,D,20240112,000000,47.6901,47.9,47.6901,47.88,16448,0
+FMHI.US,D,20240116,000000,47.86,47.89,47.7,47.79,53659,0
+FMHI.US,D,20240117,000000,47.75,47.8,47.5954,47.64,88989,0
+FMHI.US,D,20240118,000000,47.75,47.75,47.45,47.5,93054,0
+FMHI.US,D,20240119,000000,47.69,47.69,47.42,47.49,129329,0
+FMHI.US,D,20240122,000000,47.56,47.6,47.4,47.5,34905,0
+FMHI.US,D,20240123,000000,47.35,47.36,47.14,47.18,87323,0
+FMHI.US,D,20240124,000000,47.25,47.3687,47.15,47.15,135074,0
+FMHI.US,D,20240125,000000,47.33,47.4,47.285,47.37,69606,0
+FMHI.US,D,20240126,000000,47.43,47.45,47.3,47.3,107427,0
+FMHI.US,D,20240129,000000,47.5,47.65,47.45,47.57,56045,0
+FMHI.US,D,20240130,000000,47.5,47.76,47.5,47.75,296535,0
+FMHI.US,D,20240131,000000,47.8,48.01,47.7999,47.94,119596,0
+FMHI.US,D,20240201,000000,48,48.23,48,48.13,58922,0
+FMHI.US,D,20240202,000000,47.96,47.9899,47.89,47.98,54318,0
+FMHI.US,D,20240205,000000,47.85,47.85,47.52,47.53,106977,0
+FMHI.US,D,20240206,000000,47.56,47.83,47.56,47.81,58827,0
+FMHI.US,D,20240207,000000,47.79,47.85,47.69,47.74,101235,0
+FMHI.US,D,20240208,000000,47.77,47.77,47.61,47.6854,70272,0
+FMHI.US,D,20240209,000000,47.65,47.75,47.62,47.69,55941,0
+FMHI.US,D,20240212,000000,47.79,47.92,47.66,47.87,88620,0
+FMHI.US,D,20240213,000000,47.7,47.7,47.53,47.54,61040,0
+FMHI.US,D,20240214,000000,47.6,47.82,47.57,47.785,49186,0
+FMHI.US,D,20240215,000000,47.93,47.93,47.7514,47.8463,67729,0
+FMHI.US,D,20240216,000000,47.78,47.85,47.6682,47.78,44496,0
+FMHI.US,D,20240220,000000,47.95,48.05,47.84,47.86,54623,0
+FMHI.US,D,20240221,000000,47.86,47.87,47.69,47.74,48023,0
+FMHI.US,D,20240222,000000,47.84,47.88,47.75,47.76,58896,0
+FMHI.US,D,20240223,000000,47.74,47.91,47.7092,47.86,50741,0
+FMHI.US,D,20240226,000000,47.88,47.92,47.8101,47.89,41079,0
+FMHI.US,D,20240227,000000,47.9,47.9099,47.815,47.875,48785,0
+FMHI.US,D,20240228,000000,47.87,47.9894,47.8618,47.97,55994,0
+FMHI.US,D,20240229,000000,48,48.0395,47.9501,47.99,27823,0
+FMHI.US,D,20240301,000000,48.02,48.12,47.945,48.07,49227,0
+FMHI.US,D,20240304,000000,48,48.05,47.91,48.01,76837,0
+FMHI.US,D,20240305,000000,48,48.23,48,48.08,67983,0
+FMHI.US,D,20240306,000000,48.02,48.2,48.02,48.13,73261,0
+FMHI.US,D,20240307,000000,48.34,48.34,48.15,48.24,44247,0
+FMHI.US,D,20240308,000000,48.22,48.31,48.2,48.26,112641,0
+FMHI.US,D,20240311,000000,48.37,48.37,48.24,48.3,72968,0
+FMHI.US,D,20240312,000000,48.28,48.28,48.1386,48.26,52348,0
+FMHI.US,D,20240313,000000,48.33,48.33,48.25,48.27,63631,0
+FMHI.US,D,20240314,000000,48.33,48.35,48.125,48.17,59929,0
+FMHI.US,D,20240315,000000,48.21,48.25,48.14,48.23,72920,0
+FMHI.US,D,20240318,000000,48.11,48.23,48.11,48.2,38897,0
+FMHI.US,D,20240319,000000,48.31,48.31,48.21,48.22,48446,0
+FMHI.US,D,20240320,000000,48.3,48.3,48.16,48.18,56604,0
+FMHI.US,D,20240321,000000,48.2,48.2,48.0322,48.05,61398,0
+FMHI.US,D,20240322,000000,48.25,48.25,48.1169,48.21,71342,0
+FMHI.US,D,20240325,000000,48.23,48.23,48.0862,48.13,40156,0
+FMHI.US,D,20240326,000000,48.13,48.17,48.06,48.11,109650,0
+FMHI.US,D,20240327,000000,48.14,48.15,48.0501,48.14,33802,0
+FMHI.US,D,20240328,000000,48.24,48.24,48.0593,48.18,82472,0
+FMHI.US,D,20240401,000000,48.18,48.18,47.95,48.05,70465,0
+FMHI.US,D,20240402,000000,48.09,48.09,47.79,47.9,85465,0
+FMHI.US,D,20240403,000000,48.05,48.05,47.7146,47.82,91155,0
+FMHI.US,D,20240404,000000,47.99,47.99,47.79,47.84,39440,0
+FMHI.US,D,20240405,000000,47.8,47.8,47.66,47.68,71249,0
+FMHI.US,D,20240408,000000,47.81,47.81,47.66,47.68,133239,0
+FMHI.US,D,20240409,000000,47.72,47.84,47.72,47.83,50232,0
+FMHI.US,D,20240410,000000,47.79,47.79,47.47,47.48,80921,0
+FMHI.US,D,20240411,000000,47.58,47.58,47.47,47.56,154741,0
+FMHI.US,D,20240412,000000,47.8,47.81,47.66,47.8,59512,0
+FMHI.US,D,20240415,000000,47.55,47.66,47.51,47.65,94889,0
+FMHI.US,D,20240416,000000,47.78,47.78,47.52,47.62,101570,0
+FMHI.US,D,20240417,000000,47.7,47.7,47.5176,47.64,36082,0
+FMHI.US,D,20240418,000000,48.1,48.1,47.55,47.62,39394,0
+FMHI.US,D,20240419,000000,47.68,47.75,47.62,47.73,75102,0
+FMHI.US,D,20240422,000000,47.61,47.71,47.61,47.7,108873,0
+FMHI.US,D,20240423,000000,47.56,47.56,47.4601,47.54,44100,0
+FMHI.US,D,20240424,000000,47.59,47.59,47.4,47.52,67501,0
+FMHI.US,D,20240425,000000,47.52,47.52,47.33,47.4,29101,0
+FMHI.US,D,20240426,000000,47.5,47.5,47.4,47.46,43007,0
+FMHI.US,D,20240429,000000,47.53,47.5485,47.438,47.53,25381,0
+FMHI.US,D,20240430,000000,47.45,47.5,47.3638,47.43,39144,0
+FMHI.US,D,20240501,000000,47.44,47.5399,47.4008,47.47,37726,0
+FMHI.US,D,20240502,000000,47.58,47.65,47.47,47.64,33738,0
+FMHI.US,D,20240503,000000,47.65,47.73,47.62,47.695,137732,0
+FMHI.US,D,20240506,000000,47.75,47.8493,47.701,47.76,40611,0
+FMHI.US,D,20240507,000000,47.84,48.03,47.84,47.97,32856,0
+FMHI.US,D,20240508,000000,47.99,48.08,47.99,48.05,80991,0
+FMHI.US,D,20240509,000000,48.1,48.13,48.01,48.07,54389,0
+FMHI.US,D,20240510,000000,48.08,48.0999,48.03,48.06,39944,0
+FMHI.US,D,20240513,000000,48.13,48.1499,48.03,48.07,50638,0
+FMHI.US,D,20240514,000000,48.11,48.15,48.0601,48.08,54308,0
+FMHI.US,D,20240515,000000,48.17,48.25,48.17,48.19,55436,0
+FMHI.US,D,20240516,000000,48.25,48.31,48.25,48.3,43483,0
+FMHI.US,D,20240517,000000,48.28,48.28,48.07,48.14,46416,0
+FMHI.US,D,20240520,000000,48.1,48.1495,48,48.14,39071,0
+FMHI.US,D,20240521,000000,48.06,48.1292,47.95,47.95,22377,0
+FMHI.US,D,20240522,000000,47.98,47.99,47.84,47.87,28480,0
+FMHI.US,D,20240523,000000,47.75,47.8499,47.7371,47.75,36054,0
+FMHI.US,D,20240524,000000,47.79,47.81,47.71,47.8,58824,0
+FMHI.US,D,20240528,000000,47.79,47.821,47.6648,47.7,63561,0
+FMHI.US,D,20240529,000000,47.69,47.7099,47.58,47.6,153218,0
+FMHI.US,D,20240530,000000,47.63,47.775,47.52,47.58,50046,0
+FMHI.US,D,20240531,000000,47.72,47.76,47.54,47.65,55461,0
+FMHI.US,D,20240603,000000,47.74,47.79,47.6563,47.73,114341,0
+FMHI.US,D,20240604,000000,47.84,47.895,47.75,47.84,127216,0
+FMHI.US,D,20240605,000000,48.1,48.14,47.98,48.14,58842,0
+FMHI.US,D,20240606,000000,48.17,48.2,48.105,48.2,54409,0
+FMHI.US,D,20240607,000000,48.1,48.1,48.0172,48.09,56887,0
+FMHI.US,D,20240610,000000,48.09,48.09,47.9701,48.06,26198,0
+FMHI.US,D,20240611,000000,48.08,48.1867,47.94,48.105,70633,0
+FMHI.US,D,20240612,000000,48.27,48.43,48.27,48.39,38218,0
+FMHI.US,D,20240613,000000,48.45,48.57,48.4359,48.53,30042,0
+FMHI.US,D,20240614,000000,48.62,48.62,48.54,48.6139,24384,0
+FMHI.US,D,20240617,000000,48.68,48.68,48.47,48.55,39875,0
+FMHI.US,D,20240618,000000,48.6,48.7,48.58,48.65,31547,0
+FMHI.US,D,20240620,000000,48.62,48.62,48.4983,48.5572,41957,0
+FMHI.US,D,20240621,000000,48.64,48.6451,48.5,48.59,37079,0
+FMHI.US,D,20240624,000000,48.63,48.7142,48.51,48.63,29823,0
+FMHI.US,D,20240625,000000,48.6,48.65,48.58,48.625,38638,0
+FMHI.US,D,20240626,000000,48.6,48.6,48.474,48.55,35069,0
+FMHI.US,D,20240627,000000,48.43,48.5,48.36,48.4254,33447,0
+FMHI.US,D,20240628,000000,48.38,48.53,48.29,48.32,27799,0
+FMHI.US,D,20240701,000000,48.19,48.37,48.13,48.27,43178,0
+FMHI.US,D,20240702,000000,48.35,48.47,48.2903,48.32,92255,0
+FMHI.US,D,20240703,000000,48.39,48.54,48.3799,48.5212,24132,0
+FMHI.US,D,20240705,000000,48.46,48.635,48.46,48.56,20070,0
+FMHI.US,D,20240708,000000,48.5046,48.61,48.47,48.49,78408,0
+FMHI.US,D,20240709,000000,48.5,48.59,48.48,48.54,66131,0
+FMHI.US,D,20240710,000000,48.51,48.6,48.51,48.53,93600,0
+FMHI.US,D,20240711,000000,48.63,48.77,48.63,48.64,41431,0
+FMHI.US,D,20240712,000000,48.88,48.88,48.685,48.76,36104,0
+FMHI.US,D,20240715,000000,48.74,48.74,48.6114,48.69,42406,0
+FMHI.US,D,20240716,000000,48.66,48.79,48.66,48.74,53397,0
+FMHI.US,D,20240717,000000,48.91,48.91,48.7201,48.83,67878,0
+FMHI.US,D,20240718,000000,48.65,48.83,48.61,48.75,40906,0
+FMHI.US,D,20240719,000000,48.86,48.87,48.6961,48.755,35184,0
+FMHI.US,D,20240722,000000,48.72,48.845,48.67,48.69,33336,0
+FMHI.US,D,20240723,000000,49.32,49.32,48.546,48.61,23419,0
+FMHI.US,D,20240724,000000,48.78,48.78,48.5,48.51,58037,0
+FMHI.US,D,20240725,000000,48.51,48.65,48.51,48.64,41143,0
+FMHI.US,D,20240726,000000,48.74,48.74,48.6,48.68,76844,0
+FMHI.US,D,20240729,000000,48.84,48.84,48.66,48.75,49479,0
+FMHI.US,D,20240730,000000,48.75,48.78,48.64,48.76,49841,0
+FMHI.US,D,20240731,000000,48.82,48.82,48.68,48.82,79052,0
+FMHI.US,D,20240801,000000,48.79,48.96,48.79,48.96,53953,0
+FMHI.US,D,20240802,000000,49.26,49.27,49.125,49.26,61395,0
+FMHI.US,D,20240805,000000,49.47,49.47,49.25,49.36,285290,0
+FMHI.US,D,20240806,000000,49.36,49.36,49.17,49.29,104283,0
+FMHI.US,D,20240807,000000,49.25,49.25,48.9399,49.02,53919,0
+FMHI.US,D,20240808,000000,49.02,49.02,48.9,48.92,36058,0
+FMHI.US,D,20240809,000000,48.92,49.02,48.9,48.92,58821,0
+FMHI.US,D,20240812,000000,48.94,49.01,48.88,49,28329,0
+FMHI.US,D,20240813,000000,49.14,49.1499,49.0001,49.14,34526,0
+FMHI.US,D,20240814,000000,49.14,49.15,49.0901,49.14,68171,0
+FMHI.US,D,20240815,000000,49.12,49.12,48.93,49.06,71774,0
+FMHI.US,D,20240816,000000,48.94,49.01,48.9336,49.01,33243,0
+FMHI.US,D,20240819,000000,48.96,49.1099,48.92,48.96,76823,0
+FMHI.US,D,20240820,000000,49.02,49.08,49.0073,49.07,196777,0
+FMHI.US,D,20240821,000000,48.88,49.005,48.88,48.96,107141,0
+FMHI.US,D,20240822,000000,48.93,48.9391,48.81,48.88,92328,0
+FMHI.US,D,20240823,000000,48.87,49.09,48.86,48.98,169463,0
+FMHI.US,D,20240826,000000,49.06,49.26,48.9,48.96,67593,0
+FMHI.US,D,20240827,000000,48.9,48.9199,48.8205,48.89,76297,0
+FMHI.US,D,20240828,000000,48.89,48.9,48.82,48.87,74251,0
+FMHI.US,D,20240829,000000,48.78,48.9257,48.76,48.91,56705,0
+FMHI.US,D,20240830,000000,48.84,48.93,48.8232,48.9,94971,0
+FMHI.US,D,20240903,000000,49.44,49.44,48.97,49.04,93396,0
+FMHI.US,D,20240904,000000,49.01,49.1451,49,49.07,45819,0
+FMHI.US,D,20240905,000000,49.05,49.15,49.03,49.15,46579,0
+FMHI.US,D,20240906,000000,49.28,49.29,49.15,49.21,49496,0
+FMHI.US,D,20240909,000000,49.23,49.28,49.16,49.24,64079,0
+FMHI.US,D,20240910,000000,49.23,49.339,49.21,49.26,90098,0
+FMHI.US,D,20240911,000000,49.36,49.38,49.2501,49.3404,61718,0
+FMHI.US,D,20240912,000000,49.4,49.4,49.23,49.31,86694,0
+FMHI.US,D,20240913,000000,49.3,49.39,49.21,49.32,85305,0
+FMHI.US,D,20240916,000000,49.42,49.43,49.35,49.41,54537,0
+FMHI.US,D,20240917,000000,49.42,49.48,49.36,49.43,56920,0
+FMHI.US,D,20240918,000000,49.43,49.45,49.35,49.43,51515,0
+FMHI.US,D,20240919,000000,49.3,49.42,49.2801,49.34,76247,0
+FMHI.US,D,20240920,000000,49.35,49.43,49.3141,49.42,40022,0
+FMHI.US,D,20240923,000000,49.37,49.44,49.3335,49.3801,244460,0
+FMHI.US,D,20240924,000000,49.32,49.44,49.32,49.43,36239,0
+FMHI.US,D,20240925,000000,49.39,49.47,49.3046,49.36,43673,0
+FMHI.US,D,20240926,000000,49.23,49.32,49.1924,49.3,51747,0
+FMHI.US,D,20240927,000000,49.32,49.4099,49.241,49.39,94043,0
+FMHI.US,D,20240930,000000,49.4,49.42,49.32,49.4,91574,0
+FMHI.US,D,20241001,000000,49.48,49.51,49.38,49.47,103639,0
+FMHI.US,D,20241002,000000,49.42,49.4793,49.34,49.46,50322,0
+FMHI.US,D,20241003,000000,49.46,49.508,49.315,49.47,130150,0
+FMHI.US,D,20241004,000000,49.36,49.36,49.21,49.29,66846,0
+FMHI.US,D,20241007,000000,49.23,49.3093,49.1,49.11,114876,0
+FMHI.US,D,20241008,000000,49.11,49.21,49.09,49.17,218935,0
+FMHI.US,D,20241009,000000,49.12,49.14,48.96,49.13,77569,0
+FMHI.US,D,20241010,000000,49.13,49.15,49.0301,49.1306,59131,0
+FMHI.US,D,20241011,000000,49.13,49.17,49.0364,49.15,23251,0
+FMHI.US,D,20241014,000000,49.1,49.17,49.01,49.09,46741,0
+FMHI.US,D,20241015,000000,49.15,49.2192,49.14,49.21,55153,0
+FMHI.US,D,20241016,000000,49.24,49.25,49.17,49.2097,40658,0
+FMHI.US,D,20241017,000000,49.18,49.23,49.1469,49.22,55135,0
+FMHI.US,D,20241018,000000,49.22,49.27,49.15,49.24,42977,0
+FMHI.US,D,20241021,000000,49.2,49.23,49.0401,49.0777,104486,0
+FMHI.US,D,20241022,000000,48.92,48.94,48.77,48.83,44007,0
+FMHI.US,D,20241023,000000,48.73,48.73,48.3941,48.4683,89570,0
+FMHI.US,D,20241024,000000,48.5,48.6178,48.4118,48.6178,86918,0
+FMHI.US,D,20241025,000000,48.69,48.7,48.58,48.655,199669,0
+FMHI.US,D,20241028,000000,48.56,48.6638,48.55,48.5745,62048,0
+FMHI.US,D,20241029,000000,48.58,48.66,48.5309,48.61,95296,0
+FMHI.US,D,20241030,000000,48.64,48.66,48.54,48.65,120608,0
+FMHI.US,D,20241031,000000,48.64,48.66,48.5601,48.6,60180,0
+FMHI.US,D,20241101,000000,48.8,48.8,48.57,48.57,39000,0
+FMHI.US,D,20241104,000000,48.81,48.82,48.72,48.81,37197,0
+FMHI.US,D,20241105,000000,48.72,48.9,48.72,48.89,39005,0
+FMHI.US,D,20241106,000000,48.39,48.39,48.22,48.255,95201,0
+FMHI.US,D,20241107,000000,48.26,48.4499,48.25,48.3772,55591,0
+FMHI.US,D,20241108,000000,48.62,48.8499,48.58,48.82,68081,0
+FMHI.US,D,20241111,000000,48.7941,48.8,48.7001,48.78,59176,0
+FMHI.US,D,20241112,000000,48.8,48.8373,48.61,48.71,464555,0
+FMHI.US,D,20241113,000000,48.83,48.835,48.7,48.7,38586,0
+FMHI.US,D,20241114,000000,48.8,48.8183,48.73,48.7538,95816,0
+FMHI.US,D,20241115,000000,48.72,48.8,48.71,48.74,156786,0
+FMHI.US,D,20241118,000000,48.94,48.95,48.8248,48.95,39982,0
+FMHI.US,D,20241119,000000,48.86,49.0199,48.86,48.91,255570,0
+FMHI.US,D,20241120,000000,48.83,48.9988,48.76,48.88,154401,0
+FMHI.US,D,20241121,000000,48.84,48.84,48.72,48.81,49997,0
+FMHI.US,D,20241122,000000,48.76,48.8371,48.73,48.73,90718,0
+FMHI.US,D,20241125,000000,48.75,48.96,48.75,48.84,114985,0
+FMHI.US,D,20241126,000000,49.01,49.04,48.8189,48.865,77673,0
+FMHI.US,D,20241127,000000,48.99,49.19,48.965,49.075,45590,0
+FMHI.US,D,20241129,000000,49.18,49.1899,49.097,49.18,15877,0
+FMHI.US,D,20241202,000000,49.23,49.23,49.086,49.21,84396,0
+FMHI.US,D,20241203,000000,49.32,49.32,49.15,49.23,63703,0
+FMHI.US,D,20241204,000000,49.21,49.2599,49.134,49.205,76079,0
+FMHI.US,D,20241205,000000,49.15,49.3,49.15,49.19,60010,0
+FMHI.US,D,20241206,000000,49.31,49.359,49.2,49.25,65838,0
+FMHI.US,D,20241209,000000,49.4,49.4,49.22,49.3,33984,0
+FMHI.US,D,20241210,000000,49.26,49.309,49.12,49.27,74335,0
+FMHI.US,D,20241211,000000,49.19,49.28,49.11,49.19,73856,0
+FMHI.US,D,20241212,000000,49.13,49.1499,48.7901,48.875,130908,0
+FMHI.US,D,20241213,000000,48.78,48.8,48.65,48.72,145258,0
+FMHI.US,D,20241216,000000,48.63,48.8186,48.63,48.73,77092,0
+FMHI.US,D,20241217,000000,48.65,48.73,48.53,48.55,147466,0
+FMHI.US,D,20241218,000000,48.61,48.62,48.33,48.33,74315,0
+FMHI.US,D,20241219,000000,48.33,48.33,47.84,47.98,122056,0
+FMHI.US,D,20241220,000000,48.29,48.29,47.7414,48.21,148056,0
+FMHI.US,D,20241223,000000,48.07,48.2399,48.03,48.05,88294,0
+FMHI.US,D,20241224,000000,48.18,48.18,47.99,48.03,88241,0
+FMHI.US,D,20241226,000000,48.05,48.12,48.03,48.08,75063,0
+FMHI.US,D,20241227,000000,48.21,48.21,48.01,48.03,79391,0
+FMHI.US,D,20241230,000000,48.28,48.37,48.24,48.26,108750,0
+FMHI.US,D,20241231,000000,48.36,48.38,48.14,48.29,112863,0
+FMHI.US,D,20250102,000000,48.4,48.456,48.32,48.365,96197,0
+FMHI.US,D,20250103,000000,48.4,48.51,48.3801,48.49,61118,0
+FMHI.US,D,20250106,000000,48.41,48.42,48.23,48.41,86364,0
+FMHI.US,D,20250107,000000,48.4,48.41,48.18,48.27,128334,0
+FMHI.US,D,20250108,000000,48.37,48.37,48.03,48.18,101442,0
+FMHI.US,D,20250110,000000,48.13,48.13,48,48.05,131094,0
+FMHI.US,D,20250113,000000,48.03,48.091,47.88,47.95,104739,0
+FMHI.US,D,20250114,000000,47.91,47.9299,47.8,47.87,165843,0
+FMHI.US,D,20250115,000000,47.9,48.14,47.9,48.13,72212,0
+FMHI.US,D,20250116,000000,48.06,48.2,47.97,48.18,122325,0
+FMHI.US,D,20250117,000000,48.31,48.3199,48.198,48.27,50112,0
+FMHI.US,D,20250121,000000,48.43,48.43,48.26,48.29,104092,0
+FMHI.US,D,20250122,000000,48.31,48.31,48.1404,48.25,42599,0
+FMHI.US,D,20250123,000000,48.19,48.19,48.09,48.105,71917,0
+FMHI.US,D,20250124,000000,48.16,48.19,48.07,48.19,48641,0
+FMHI.US,D,20250127,000000,48.37,48.4399,48.2803,48.43,131401,0
+FMHI.US,D,20250128,000000,48.43,48.4398,48.31,48.43,270386,0
+FMHI.US,D,20250129,000000,48.27,48.3999,48.2501,48.39,93924,0
+FMHI.US,D,20250130,000000,48.41,48.48,48.35,48.35,56015,0
+FMHI.US,D,20250131,000000,48.43,48.55,48.3487,48.49,75008,0
+FMHI.US,D,20250203,000000,48.48,48.55,48.4364,48.52,62207,0
+FMHI.US,D,20250204,000000,48.48,48.56,48.41,48.55,77295,0
+FMHI.US,D,20250205,000000,48.62,48.76,48.57,48.735,78106,0
+FMHI.US,D,20250206,000000,48.64,48.78,48.64,48.7,62508,0
+FMHI.US,D,20250207,000000,48.69,48.7,48.5601,48.7,48943,0
+FMHI.US,D,20250210,000000,48.7,48.72,48.6017,48.6798,79883,0
+FMHI.US,D,20250211,000000,48.61,48.6268,48.5,48.51,42707,0
+FMHI.US,D,20250212,000000,48.21,48.36,48.08,48.17,45040,0
+FMHI.US,D,20250213,000000,48.32,48.4649,48.3,48.46,93954,0
+FMHI.US,D,20250214,000000,48.43,48.5599,48.43,48.49,71567,0
+FMHI.US,D,20250218,000000,48.18,48.5499,48.18,48.42,102913,0
+FMHI.US,D,20250219,000000,48.35,48.53,48.35,48.48,84276,0
+FMHI.US,D,20250220,000000,48.52,48.64,48.51,48.55,132631,0
+FMHI.US,D,20250221,000000,48.31,48.725,48.31,48.57,58734,0
+FMHI.US,D,20250224,000000,48.6,48.6399,48.4701,48.6,85973,0
+FMHI.US,D,20250225,000000,48.8,48.87,48.7,48.83,48005,0
+FMHI.US,D,20250226,000000,48.74,48.8791,48.7,48.79,57600,0
+FMHI.US,D,20250227,000000,48.75,48.84,48.689,48.84,57956,0
+FMHI.US,D,20250228,000000,48.83,48.859,48.7422,48.8,182816,0
+FMHI.US,D,20250303,000000,48.8,48.859,48.745,48.81,49905,0
+FMHI.US,D,20250304,000000,48.78,48.8948,48.5601,48.59,137444,0
+FMHI.US,D,20250305,000000,48.69,48.83,48.5388,48.6,46069,0
+FMHI.US,D,20250306,000000,48.65,48.65,48.4469,48.5,60232,0
+FMHI.US,D,20250307,000000,48.78,48.78,48.449,48.54,58238,0
+FMHI.US,D,20250310,000000,48.38,48.6899,48.38,48.64,43609,0
+FMHI.US,D,20250311,000000,48.77,48.77,48.37,48.49,43157,0
+FMHI.US,D,20250312,000000,48.41,48.49,48.19,48.28,36317,0
+FMHI.US,D,20250313,000000,48.31,48.32,48.0712,48.27,107546,0
+FMHI.US,D,20250314,000000,48.2745,48.2956,48.15,48.18,75975,0
+FMHI.US,D,20250317,000000,48.11,48.353,48.11,48.25,79533,0
+FMHI.US,D,20250318,000000,48.33,48.43,48.23,48.31,81039,0
+FMHI.US,D,20250319,000000,48.15,49.0499,48.111,48.25,43777,0
+FMHI.US,D,20250320,000000,48.61,48.61,48.34,48.41,48988,0
+FMHI.US,D,20250321,000000,48.53,48.53,48.22,48.2754,34355,0
+FMHI.US,D,20250324,000000,48.15,48.3,48.0701,48.12,103944,0
+FMHI.US,D,20250325,000000,48.29,48.29,48.0401,48.06,63250,0
+FMHI.US,D,20250326,000000,47.87,48.04,47.8059,47.85,47272,0
+FMHI.US,D,20250327,000000,47.62,47.62,47.44,47.47,81846,0
+FMHI.US,D,20250328,000000,47.82,47.85,47.63,47.79,76534,0
+FMHI.US,D,20250331,000000,47.92,47.92,47.7039,47.8051,58846,0
+FMHI.US,D,20250401,000000,47.99,48.23,47.8907,48.06,90304,0
+FMHI.US,D,20250402,000000,47.86,48.1,47.8,47.85,65682,0
+FMHI.US,D,20250403,000000,48.31,48.31,48.12,48.22,101598,0
+FMHI.US,D,20250404,000000,48.65,48.65,48.13,48.26,88250,0
+FMHI.US,D,20250407,000000,47.94,48.21,46.49,47,493551,0
+FMHI.US,D,20250408,000000,46.5,46.8599,46.015,46.48,470475,0
+FMHI.US,D,20250409,000000,45.06,46.54,44.8,46.4,307172,0
+FMHI.US,D,20250410,000000,46.84,47.28,46.31,46.51,280892,0
+FMHI.US,D,20250411,000000,46.51,46.51,45.46,45.9,123761,0
+FMHI.US,D,20250414,000000,46.24,46.75,46.0101,46.44,239686,0
+FMHI.US,D,20250415,000000,46.6,46.6,46.3408,46.46,91916,0
+FMHI.US,D,20250416,000000,46.81,46.81,46.28,46.37,180145,0
+FMHI.US,D,20250417,000000,46.54,46.73,46.38,46.43,136003,0
+FMHI.US,D,20250421,000000,46.26,46.66,45.995,46.14,326525,0
+FMHI.US,D,20250422,000000,46.02,46.13,45.74,45.98,262715,0
+FMHI.US,D,20250423,000000,46.25,46.64,46.0632,46.1,162406,0
+FMHI.US,D,20250424,000000,46.49,46.59,46.3113,46.34,195099,0
+FMHI.US,D,20250425,000000,46.34,46.6083,46.34,46.48,87026,0
+FMHI.US,D,20250428,000000,46.36,46.69,46.36,46.68,320540,0
+FMHI.US,D,20250429,000000,46.59,46.8099,46.55,46.65,162319,0
+FMHI.US,D,20250430,000000,46.99,46.99,46.74,46.92,170110,0
+FMHI.US,D,20250501,000000,47.15,47.15,46.8,46.9,535080,0
+FMHI.US,D,20250502,000000,46.66,46.88,46.66,46.805,153055,0
+FMHI.US,D,20250505,000000,46.9,46.9,46.67,46.7491,87369,0
+FMHI.US,D,20250506,000000,46.8,46.97,46.63,46.9359,35631,0
+FMHI.US,D,20250507,000000,46.93,47.015,46.73,46.9,81257,0
+FMHI.US,D,20250508,000000,46.74,47.079,46.74,46.87,115826,0
+FMHI.US,D,20250509,000000,46.75,46.9699,46.75,46.87,60393,0
+FMHI.US,D,20250512,000000,46.93,46.93,46.75,46.86,58537,0
+FMHI.US,D,20250513,000000,46.91,46.98,46.7943,46.97,83018,0
+FMHI.US,D,20250514,000000,46.73,46.9,46.73,46.76,183860,0
+FMHI.US,D,20250515,000000,46.95,47.0399,46.7501,46.99,132534,0
+FMHI.US,D,20250516,000000,46.89,47.0499,46.86,46.94,93151,0
+FMHI.US,D,20250519,000000,46.73,47.0343,46.7,46.92,87194,0
+FMHI.US,D,20250520,000000,46.76,46.93,46.75,46.87,62871,0
+FMHI.US,D,20250521,000000,46.81,46.81,46.38,46.48,194062,0
+FMHI.US,D,20250522,000000,46.57,46.57,46.3301,46.39,66206,0
+FMHI.US,D,20250523,000000,46.24,46.61,46.24,46.49,92464,0
+FMHI.US,D,20250527,000000,46.68,46.715,46.51,46.69,113485,0
+FMHI.US,D,20250528,000000,46.35,46.66,46.35,46.66,142945,0
+FMHI.US,D,20250529,000000,46.68,46.74,46.5807,46.73,50461,0
+FMHI.US,D,20250530,000000,46.68,46.6803,46.4701,46.52,58282,0
+FMHI.US,D,20250602,000000,46.81,46.81,46.3205,46.42,89725,0
+FMHI.US,D,20250603,000000,46.39,46.46,46.3,46.34,74407,0
+FMHI.US,D,20250604,000000,46.54,46.5791,46.4118,46.51,67814,0
+FMHI.US,D,20250605,000000,46.69,46.69,46.42,46.5,86322,0
+FMHI.US,D,20250606,000000,46.42,46.4662,46.31,46.31,74424,0
+FMHI.US,D,20250609,000000,46.2,46.5493,46.2,46.44,71865,0
+FMHI.US,D,20250610,000000,46.34,46.5499,46.34,46.44,92070,0
+FMHI.US,D,20250611,000000,46.61,46.6289,46.41,46.57,177132,0
+FMHI.US,D,20250612,000000,46.4,46.82,46.4,46.71,55351,0
+FMHI.US,D,20250613,000000,46.81,46.81,46.52,46.62,59330,0
+FMHI.US,D,20250616,000000,46.63,46.7197,46.54,46.63,88301,0
+FMHI.US,D,20250617,000000,46.46,46.76,46.46,46.71,106271,0
+FMHI.US,D,20250618,000000,46.56,46.835,46.56,46.65,115541,0
+FMHI.US,D,20250620,000000,46.9,46.9,46.67,46.77,65709,0
+FMHI.US,D,20250623,000000,46.52,46.8799,46.52,46.835,84214,0
+FMHI.US,D,20250624,000000,46.84,46.8669,46.74,46.81,95501,0
+FMHI.US,D,20250625,000000,46.79,46.81,46.6906,46.8,65178,0
+FMHI.US,D,20250626,000000,46.75,46.75,46.575,46.64,53371,0
+FMHI.US,D,20250627,000000,46.69,46.7,46.5601,46.66,49419,0
+FMHI.US,D,20250630,000000,46.7,46.7,46.64,46.7,138308,0
+FMHI.US,D,20250701,000000,46.7,46.86,46.67,46.7,52532,0
+FMHI.US,D,20250702,000000,46.73,46.83,46.6201,46.735,65877,0
+FMHI.US,D,20250703,000000,46.71,46.82,46.68,46.79,43686,0
+FMHI.US,D,20250707,000000,46.7,46.765,46.58,46.68,91767,0
+FMHI.US,D,20250708,000000,46.59,46.7467,46.59,46.67,121714,0
+FMHI.US,D,20250709,000000,46.89,46.89,46.64,46.69,54384,0
+FMHI.US,D,20250710,000000,46.83,46.83,46.64,46.71,44673,0
+FMHI.US,D,20250711,000000,46.78,46.78,46.4375,46.54,133759,0
+FMHI.US,D,20250714,000000,46.78,46.78,46.38,46.51,164929,0
+FMHI.US,D,20250715,000000,46.72,46.72,46.3333,46.44,95944,0
+FMHI.US,D,20250716,000000,46.44,46.47,46.31,46.325,78885,0
+FMHI.US,D,20250717,000000,46.13,46.32,46.0302,46.1922,131787,0
+FMHI.US,D,20250718,000000,46.02,46.17,46.02,46.0756,97881,0
+FMHI.US,D,20250721,000000,46.06,46.35,46.06,46.2287,47825,0
+FMHI.US,D,20250722,000000,46.033,46.09,46.0101,46.055,22524,0
+FMHI.US,D,20250723,000000,46.11,46.11,45.91,45.978,34100,0
+FMHI.US,D,20250724,000000,46.04,46.04,45.83,45.915,53502,0
+FMHI.US,D,20250725,000000,45.87,46.04,45.8526,45.9963,53161,0
+FMHI.US,D,20250728,000000,45.89,46.06,45.85,45.9568,143383,0
+FMHI.US,D,20250729,000000,46.03,46.12,45.9719,46.0899,141858,0
+FMHI.US,D,20250730,000000,46.06,46.07,45.94,46.03,64634,0
+FMHI.US,D,20250731,000000,46.2,46.2,46.0126,46.055,65678,0
+FMHI.US,D,20250801,000000,46.19,46.44,46.19,46.41,64383,0
+FMHI.US,D,20250804,000000,46.45,46.47,46.3507,46.39,126318,0
+FMHI.US,D,20250805,000000,46.45,46.51,46.34,46.465,73791,0
+FMHI.US,D,20250806,000000,46.38,46.5,46.22,46.3209,98881,0
+FMHI.US,D,20250807,000000,46.23,46.4,46.23,46.3354,136760,0
+FMHI.US,D,20250808,000000,46.3,46.34,46.2101,46.32,115888,0
+FMHI.US,D,20250811,000000,46.23,46.55,46.23,46.3892,97074,0
+FMHI.US,D,20250812,000000,46.38,46.4059,46.31,46.37,83653,0
+FMHI.US,D,20250813,000000,46.28,46.47,46.28,46.4141,112838,0
+FMHI.US,D,20250814,000000,46.46,46.46,46.2821,46.32,87453,0
+FMHI.US,D,20250815,000000,46.44,46.44,46.19,46.26,66725,0
+FMHI.US,D,20250818,000000,46.38,46.38,46.2301,46.275,78383,0
+FMHI.US,D,20250819,000000,46.3,46.32,46.2208,46.265,132140,0
+FMHI.US,D,20250820,000000,46.35,46.35,46.2109,46.295,157401,0
+FMHI.US,D,20250821,000000,46.17,46.17,45.9393,46.015,80957,0
+FMHI.US,D,20250822,000000,45.98,46.2556,45.98,46.185,72891,0
+FMHI.US,D,20250825,000000,46.22,46.22,46.095,46.13,66001,0
+FMHI.US,D,20250826,000000,46.22,46.2577,46.0807,46.22,105907,0
+FMHI.US,D,20250827,000000,46.18,46.2302,46.1,46.2001,60669,0
+FMHI.US,D,20250828,000000,46.03,46.293,46.03,46.23,73030,0
+FMHI.US,D,20250829,000000,46.44,46.44,46.1705,46.2177,198942,0
+FMHI.US,D,20250902,000000,46.03,46.2586,46.03,46.165,90816,0
+FMHI.US,D,20250903,000000,46.13,46.36,46.13,46.2916,76317,0
+FMHI.US,D,20250904,000000,46.4,46.5099,46.355,46.465,92553,0
+FMHI.US,D,20250905,000000,46.7,46.87,46.7,46.825,122481,0
+FMHI.US,D,20250908,000000,46.98,47.205,46.96,47.1891,92305,0
+FMHI.US,D,20250909,000000,47.04,47.224,47.04,47.165,66507,0
+FMHI.US,D,20250910,000000,47.11,47.41,47.11,47.355,78100,0
+FMHI.US,D,20250911,000000,47.26,47.61,47.26,47.5942,218470,0
+FMHI.US,D,20250912,000000,47.69,47.69,47.48,47.5416,64318,0
+FMHI.US,D,20250915,000000,47.54,47.66,47.54,47.63,74789,0
+FMHI.US,D,20250916,000000,47.68,47.76,47.61,47.7062,133027,0
+FMHI.US,D,20250917,000000,47.87,47.9,47.68,47.76,105371,0
+FMHI.US,D,20250918,000000,47.76,47.76,47.59,47.74,81529,0
+FMHI.US,D,20250919,000000,47.8,47.82,47.575,47.72,102047,0
+FMHI.US,D,20250922,000000,47.59,47.74,47.59,47.695,77459,0
+FMHI.US,D,20250923,000000,47.59,47.74,47.58,47.6486,109859,0
+FMHI.US,D,20250924,000000,47.79,47.79,47.521,47.6054,73915,0
+FMHI.US,D,20250925,000000,47.34,47.4,47.3,47.345,51688,0
+FMHI.US,D,20250926,000000,47.46,47.46,47.3318,47.41,53833,0
+FMHI.US,D,20250929,000000,47.53,47.53,47.36,47.48,152284,0
+FMHI.US,D,20250930,000000,47.55,47.58,47.36,47.51,109897,0
+FMHI.US,D,20251001,000000,47.62,47.69,47.49,47.5453,207648,0
+FMHI.US,D,20251002,000000,47.45,47.6,47.45,47.5528,235369,0
+FMHI.US,D,20251003,000000,47.68,47.69,47.51,47.595,134801,0
+FMHI.US,D,20251006,000000,47.73,47.73,47.4901,47.5662,114766,0
+FMHI.US,D,20251007,000000,47.58,47.65,47.49,47.55,165175,0
+FMHI.US,D,20251008,000000,47.67,47.68,47.573,47.6363,108489,0
+FMHI.US,D,20251009,000000,47.7,47.7,47.58,47.655,76248,0
+FMHI.US,D,20251010,000000,47.83,47.8399,47.711,47.81,54449,0
+FMHI.US,D,20251013,000000,47.82,47.97,47.7301,47.97,54196,0
+FMHI.US,D,20251014,000000,47.97,47.9711,47.8805,47.901,97457,0
+FMHI.US,D,20251015,000000,48,48.005,47.8764,47.97,69145,0
+FMHI.US,D,20251016,000000,48.12,48.1689,48.0053,48.0938,69816,0
+FMHI.US,D,20251017,000000,48.1,48.17,48.0347,48.14,39510,0
+FMHI.US,D,20251020,000000,48.29,48.29,48.1394,48.22,48576,0
+FMHI.US,D,20251021,000000,48.17,48.17,47.88,48.06,111679,0
+FMHI.US,D,20251022,000000,47.94,48.189,47.94,48.1,51418,0
+FMHI.US,D,20251023,000000,48.12,48.12,48,48.09,64772,0
+FMHI.US,D,20251024,000000,47.99,48.19,47.99,48.125,71988,0
+FMHI.US,D,20251027,000000,48.2,48.2,48.0846,48.1351,59552,0
+FMHI.US,D,20251028,000000,48.23,48.23,48.0314,48.0951,115126,0
+FMHI.US,D,20251029,000000,48.07,48.1499,47.9501,48.01,66670,0
+FMHI.US,D,20251030,000000,48.02,48.05,47.895,48.04,90145,0
+FMHI.US,D,20251031,000000,48.28,48.28,47.9325,48.06,57337,0
+FMHI.US,D,20251103,000000,47.89,48.06,47.89,47.975,92763,0
+FMHI.US,D,20251104,000000,47.88,48.1119,47.88,48.05,67001,0
+FMHI.US,D,20251105,000000,47.95,48.0898,47.9,47.94,61369,0
+FMHI.US,D,20251106,000000,47.88,48.0399,47.88,48.0018,120872,0
+FMHI.US,D,20251107,000000,47.81,48.1017,47.81,48.045,61301,0
+FMHI.US,D,20251110,000000,48.09,48.09,47.9454,48.0056,62753,0
+FMHI.US,D,20251111,000000,48.17,48.2,48.0547,48.1741,60657,0
+FMHI.US,D,20251112,000000,48.29,48.29,48.04,48.105,37108,0
+FMHI.US,D,20251113,000000,48.17,48.17,47.9809,48.02,56376,0
+FMHI.US,D,20251114,000000,48.04,48.07,47.93,47.94,130568,0
+FMHI.US,D,20251117,000000,48.02,48.1,48,48.03,87321,0
+FMHI.US,D,20251118,000000,48.14,48.2094,48.0401,48.1052,113376,0
+FMHI.US,D,20251119,000000,48.11,48.14,48,48.07,44225,0
+FMHI.US,D,20251120,000000,48.07,48.17,48.01,48.0704,85033,0
+FMHI.US,D,20251121,000000,48.07,48.07,47.9242,47.9484,64342,0
+FMHI.US,D,20251124,000000,48.1,48.1,47.9,47.9515,130835,0
+FMHI.US,D,20251125,000000,47.99,48.01,47.8801,47.95,76994,0
+FMHI.US,D,20251126,000000,48.05,48.05,47.94,48,56577,0
+FMHI.US,D,20251128,000000,48.08,48.08,47.96,48,24362,0
+FMHI.US,D,20251201,000000,47.98,47.98,47.805,47.92,69957,0
+FMHI.US,D,20251202,000000,47.97,47.97,47.81,47.855,94279,0
+FMHI.US,D,20251203,000000,47.86,47.93,47.79,47.8531,157201,0
+FMHI.US,D,20251204,000000,48.1,48.1,47.77,47.8494,54666,0
+FMHI.US,D,20251205,000000,47.89,47.89,47.77,47.83,81621,0
+FMHI.US,D,20251208,000000,47.81,47.87,47.7928,47.84,130961,0
+FMHI.US,D,20251209,000000,47.93,47.93,47.78,47.81,94041,0
+FMHI.US,D,20251210,000000,47.8,47.9,47.8,47.8794,139664,0
+FMHI.US,D,20251211,000000,47.9,47.9559,47.87,47.9,54219,0
+FMHI.US,D,20251212,000000,47.72,47.7482,47.64,47.6905,99077,0
+FMHI.US,D,20251215,000000,47.63,47.74,47.63,47.72,83542,0
+FMHI.US,D,20251216,000000,47.7,47.79,47.7,47.7803,112971,0
+FMHI.US,D,20251217,000000,47.73,47.81,47.72,47.7496,77504,0
+FMHI.US,D,20251218,000000,47.89,47.89,47.76,47.76,115246,0
+FMHI.US,D,20251219,000000,47.74,47.8699,47.74,47.8,140381,0
+FMHI.US,D,20251222,000000,47.8,47.85,47.79,47.815,101139,0
+FMHI.US,D,20251223,000000,47.77,47.846,47.7628,47.8199,66664,0
+FMHI.US,D,20251224,000000,47.83,47.8925,47.805,47.8534,60976,0
+FMHI.US,D,20251226,000000,47.9,47.9,47.81,47.8399,92067,0
+FMHI.US,D,20251229,000000,47.865,47.9138,47.83,47.905,90532,0
+FMHI.US,D,20251230,000000,47.82,47.92,47.8187,47.91,155280,0
+FMHI.US,D,20251231,000000,47.96,47.9634,47.87,47.9344,142427,0
+FMHI.US,D,20260102,000000,48.01,48.01,47.9101,47.99,152799,0
+FMHI.US,D,20260105,000000,47.98,48.0524,47.9521,47.9901,108933,0
+FMHI.US,D,20260106,000000,47.95,48.06,47.9,47.9862,185898,0
+FMHI.US,D,20260107,000000,48.07,48.18,48.07,48.18,100512,0
+FMHI.US,D,20260108,000000,48.21,48.21,48.11,48.125,127500,0
+FMHI.US,D,20260109,000000,48.21,48.21,48.1101,48.18,83802,0
+FMHI.US,D,20260112,000000,48.2,48.2,48.1,48.1369,68567,0
+FMHI.US,D,20260113,000000,48.22,48.2299,48.1108,48.16,83453,0
+FMHI.US,D,20260114,000000,48.2,48.2799,48.1863,48.25,102678,0
+FMHI.US,D,20260115,000000,48.3,48.3,48.1832,48.2,85817,0
+FMHI.US,D,20260116,000000,48.2,48.259,48.165,48.19,195234,0
+FMHI.US,D,20260120,000000,48.06,48.15,47.94,48.02,140944,0
+FMHI.US,D,20260121,000000,47.95,47.95,47.8,47.9,212136,0
+FMHI.US,D,20260122,000000,47.9,47.9399,47.86,47.9,246696,0
+FMHI.US,D,20260123,000000,47.93,47.96,47.9,47.9458,91336,0
+FMHI.US,D,20260126,000000,47.93,48,47.93,47.9668,110055,0
+FMHI.US,D,20260127,000000,47.98,47.9883,47.93,47.9746,73961,0
+FMHI.US,D,20260128,000000,48.04,48.04,47.92,47.9916,82845,0
+FMHI.US,D,20260129,000000,48.04,48.04,47.94,47.99,60635,0
+FMHI.US,D,20260130,000000,48.1,48.1,48.01,48.035,87757,0
+FMHI.US,D,20260202,000000,48.06,48.12,48.03,48.1,104106,0
+FMHI.US,D,20260203,000000,48.17,48.18,48.04,48.1,134886,0
+FMHI.US,D,20260204,000000,48.23,48.27,48.09,48.145,203108,0
+FMHI.US,D,20260205,000000,48.19,48.24,48.17,48.2133,163259,0
+FMHI.US,D,20260206,000000,48.18,48.24,48.18,48.22,227518,0
+FMHI.US,D,20260209,000000,48.21,48.29,48.21,48.275,100236,0
+FMHI.US,D,20260210,000000,48.39,48.41,48.34,48.35,106313,0
+FMHI.US,D,20260211,000000,48.38,48.38,48.26,48.3159,125607,0
+FMHI.US,D,20260212,000000,48.36,48.43,48.3429,48.3938,211785,0
+FMHI.US,D,20260213,000000,48.42,48.5,48.42,48.47,163760,0
+FMHI.US,D,20260217,000000,48.43,48.5399,48.43,48.5174,152342,0
+FMHI.US,D,20260218,000000,48.57,48.57,48.47,48.49,76344,0
diff --git a/daily/us/nasdaq etfs/fpa.us.txt b/daily/us/nasdaq etfs/fpa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6869ab67bc4d33b89dbdb8b8a41cad02b8d9f4f4
--- /dev/null
+++ b/daily/us/nasdaq etfs/fpa.us.txt	
@@ -0,0 +1,3363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPA.US,D,20110503,000000,21.869,21.869,21.869,21.869,418.55663570282,0
+FPA.US,D,20110504,000000,21.7764,21.7764,21.492,21.492,738.5695974659,0
+FPA.US,D,20110505,000000,21.3669,21.3896,21.2253,21.2253,697.93303089282,0
+FPA.US,D,20110509,000000,21.6789,21.6789,21.6789,21.6789,330.17210340635,0
+FPA.US,D,20110512,000000,21.3749,21.3749,21.3749,21.3749,165.59400878534,0
+FPA.US,D,20110513,000000,21.4044,21.4044,21.0756,21.0756,835.08144307699,0
+FPA.US,D,20110516,000000,21.1533,21.1533,21.1533,21.1533,141.21206884149,0
+FPA.US,D,20110518,000000,21.5323,21.5323,21.5323,21.5323,3767.0097213254,0
+FPA.US,D,20110519,000000,21.3591,21.4545,21.3591,21.4044,22903.784834758,0
+FPA.US,D,20110520,000000,21.3669,21.5383,21.3669,21.3669,835.08144307699,0
+FPA.US,D,20110526,000000,21.1406,21.2596,21.1406,21.2596,1275.988190395,0
+FPA.US,D,20110531,000000,21.9182,21.9182,21.9182,21.9182,418.55663570282,0
+FPA.US,D,20110602,000000,21.9891,21.9891,21.9891,21.9891,462.2409447689,0
+FPA.US,D,20110603,000000,21.8365,21.8365,21.7617,21.7617,835.08144307699,0
+FPA.US,D,20110606,000000,21.6938,21.6938,21.6111,21.6111,1250.5903362868,0
+FPA.US,D,20110608,000000,21.4142,21.4142,21.3207,21.3207,2081.6081227065,0
+FPA.US,D,20110609,000000,21.4142,21.43,21.2853,21.2853,3211.3046734384,0
+FPA.US,D,20110615,000000,21.0155,21.239,21.0155,21.0155,1988.1440195884,0
+FPA.US,D,20110621,000000,21.0067,21.1475,21.0067,21.1475,1286.1473320383,0
+FPA.US,D,20110622,000000,21.1533,21.1533,21.1475,21.1475,765.99927990274,0
+FPA.US,D,20110623,000000,20.7586,20.7586,20.7586,20.7586,460.20911644024,0
+FPA.US,D,20110627,000000,21.0559,21.0559,21.0559,21.0559,694.88528839983,0
+FPA.US,D,20110628,000000,21.0835,21.2488,21.0835,21.2488,831.01778641968,0
+FPA.US,D,20110629,000000,21.7036,21.7036,21.6662,21.6662,694.88528839983,0
+FPA.US,D,20110701,000000,22.2667,22.2667,22.2667,22.2667,694.88528839983,0
+FPA.US,D,20110705,000000,22.2814,22.2814,22.178,22.178,1084.9963275015,0
+FPA.US,D,20110707,000000,22.5157,22.5157,22.5009,22.5009,1291.2269028599,0
+FPA.US,D,20110708,000000,22.3503,22.3503,22.3336,22.3336,1104.2986966237,0
+FPA.US,D,20110711,000000,21.9408,21.9408,21.9408,21.9408,694.88528839983,0
+FPA.US,D,20110712,000000,21.7499,21.7499,21.6977,21.6977,623.77129689693,0
+FPA.US,D,20110718,000000,21.9468,21.9468,21.8758,21.8758,286.48779434028,0
+FPA.US,D,20110719,000000,22.1564,22.1564,22.0767,22.0767,1037.2483617781,0
+FPA.US,D,20110720,000000,22.2145,22.243,22.178,22.178,2595.6606898561,0
+FPA.US,D,20110721,000000,22.4684,22.5304,22.4606,22.5304,5125.2869590309,0
+FPA.US,D,20110722,000000,22.6525,22.6525,22.6525,22.6525,460.20911644024,0
+FPA.US,D,20110725,000000,22.5531,22.5659,22.4931,22.5304,3947.8424425757,0
+FPA.US,D,20110726,000000,22.6475,22.7057,22.6475,22.7057,3186.9227334946,0
+FPA.US,D,20110727,000000,22.6407,22.6407,22.4802,22.4802,7676.2474256566,0
+FPA.US,D,20110728,000000,22.7195,22.7195,22.5393,22.6132,2222.820191548,0
+FPA.US,D,20110729,000000,22.5236,22.5236,22.5236,22.5236,1104.2986966237,0
+FPA.US,D,20110801,000000,22.5531,22.5531,22.5531,22.5531,528.27536545017,0
+FPA.US,D,20110802,000000,22.2214,22.2214,22.2214,22.2214,140.19615467716,0
+FPA.US,D,20110803,000000,21.6013,21.6013,21.6013,21.6013,140.19615467716,0
+FPA.US,D,20110804,000000,20.7429,20.7429,20.3944,20.3944,2702.3316771105,0
+FPA.US,D,20110805,000000,20.3668,21.2253,19.6178,21.2253,7684.3747389713,0
+FPA.US,D,20110808,000000,19.0262,19.0764,18.2782,18.2782,8422.9443364372,0
+FPA.US,D,20110809,000000,18.7595,18.7595,18.4641,18.4641,273.28091020403,0
+FPA.US,D,20110811,000000,19.2408,19.2408,18.5804,19.2408,273.28091020403,0
+FPA.US,D,20110815,000000,19.4731,19.6591,19.4731,19.48,9174.7208180393,0
+FPA.US,D,20110816,000000,19.48,19.5518,19.48,19.5518,967.15028443953,0
+FPA.US,D,20110817,000000,20.0214,20.0214,19.6896,19.6896,2012.5259595323,0
+FPA.US,D,20110818,000000,19.0469,19.0469,19.0469,19.0469,1382.6591776494,0
+FPA.US,D,20110822,000000,17.8214,17.8342,17.8214,17.8342,1908.9027147709,0
+FPA.US,D,20110824,000000,18.5134,18.5134,18.5134,18.5134,221.46928782334,0
+FPA.US,D,20110825,000000,18.3273,18.3273,18.2329,18.2329,357.60178584319,0
+FPA.US,D,20110826,000000,18.225,18.5419,18.225,18.5419,1286.1473320383,0
+FPA.US,D,20110829,000000,19.4229,19.4229,19.4229,19.4229,556.72096205133,0
+FPA.US,D,20110830,000000,19.2477,19.2546,19.2477,19.2546,693.86937423551,0
+FPA.US,D,20110901,000000,19.7852,20.1592,19.7852,20.1592,2034.8760711475,0
+FPA.US,D,20110902,000000,19.3865,19.3865,19.3865,19.3865,565.86418953027,0
+FPA.US,D,20110906,000000,18.4848,18.5872,18.4573,18.5872,6002.0208828453,0
+FPA.US,D,20110907,000000,19.2133,19.5666,19.1483,19.3944,7908.8917692876,0
+FPA.US,D,20110909,000000,18.5724,18.5724,18.5724,18.5724,1664.067401168,0
+FPA.US,D,20110912,000000,17.9936,17.9936,17.8952,17.8952,1805.2794700095,0
+FPA.US,D,20110914,000000,17.6058,17.6924,17.6058,17.6924,416.52480737417,0
+FPA.US,D,20110915,000000,17.9936,17.9936,17.9858,17.9936,1280.0518470523,0
+FPA.US,D,20110916,000000,18.3116,18.3116,18.1669,18.1669,1246.5266796295,0
+FPA.US,D,20110919,000000,17.5763,17.7407,17.5763,17.7407,273.28091020403,0
+FPA.US,D,20110920,000000,17.8805,17.8883,17.6166,17.6166,1805.2794700095,0
+FPA.US,D,20110922,000000,16.2347,16.2347,15.6499,15.9078,10570.586879825,0
+FPA.US,D,20110923,000000,15.9236,16.0791,15.8822,16.0791,2697.2521062888,0
+FPA.US,D,20110926,000000,15.5397,15.5397,15.5131,15.5397,2220.7883632194,0
+FPA.US,D,20110927,000000,16.5221,16.5221,16.5221,16.5221,1032.1687909565,0
+FPA.US,D,20110929,000000,16.1972,16.3291,16.1972,16.3291,416.52480737417,0
+FPA.US,D,20110930,000000,15.8084,15.9797,15.5033,15.5033,2675.917908838,0
+FPA.US,D,20111003,000000,14.6745,14.9344,14.1262,14.1262,3325.0870598431,0
+FPA.US,D,20111004,000000,14.3595,14.3595,14.3595,14.3595,23962.367393986,0
+FPA.US,D,20111006,000000,15.4245,15.4245,15.4245,15.4245,273.28091020403,0
+FPA.US,D,20111007,000000,15.9236,15.9236,15.9236,15.9236,357.60178584319,0
+FPA.US,D,20111012,000000,17.3725,17.3725,17.3725,17.3725,891.97263627932,0
+FPA.US,D,20111019,000000,17.3872,17.5153,17.3872,17.5153,831.01778641968,0
+FPA.US,D,20111021,000000,17.3154,17.3154,17.0989,17.0989,1161.189889826,0
+FPA.US,D,20111024,000000,18.0015,18.0015,17.8578,17.8578,608.53258443202,0
+FPA.US,D,20111027,000000,18.4406,18.8096,18.4406,18.8096,2560.1036941046,0
+FPA.US,D,20111101,000000,17.3952,17.3952,17.3952,17.3952,140.19615467716,0
+FPA.US,D,20111103,000000,18.1727,18.1727,18.1727,18.1727,202.16691870112,0
+FPA.US,D,20111104,000000,18.0556,18.0556,18.0556,18.0556,657.29646431973,0
+FPA.US,D,20111109,000000,17.6108,17.6747,17.6108,17.6108,416.52480737417,0
+FPA.US,D,20111110,000000,17.3351,17.3351,17.3351,17.3351,429.73169151042,0
+FPA.US,D,20111114,000000,17.3351,17.3351,17.3351,17.3351,140.19615467716,0
+FPA.US,D,20111115,000000,17.7377,17.7377,17.7377,17.7377,700.9807733858,0
+FPA.US,D,20111116,000000,17.3194,17.4612,17.3154,17.3154,801.55627565419,0
+FPA.US,D,20111117,000000,17.3194,17.3194,17.3194,17.3194,1970.8734787948,0
+FPA.US,D,20111123,000000,16.3291,16.3291,16.2829,16.2829,3048.7584071461,0
+FPA.US,D,20111128,000000,16.9187,16.9187,16.7731,16.7731,1179.4763447839,0
+FPA.US,D,20111129,000000,17.0832,17.2071,17.0044,17.0044,4444.6244689317,0
+FPA.US,D,20111130,000000,17.976,17.976,17.9011,17.9445,4041.3065456938,0
+FPA.US,D,20111202,000000,17.5841,17.5841,17.402,17.5388,1859.1229207189,0
+FPA.US,D,20111208,000000,17.3351,17.3351,17.3351,17.3351,556.72096205133,0
+FPA.US,D,20111213,000000,16.8951,16.8951,16.8951,16.8951,801.55627565419,0
+FPA.US,D,20111216,000000,16.5624,16.5624,16.5251,16.5251,1590.9215813365,0
+FPA.US,D,20111219,000000,16.1342,16.1342,15.9895,15.9895,1805.2794700095,0
+FPA.US,D,20111221,000000,16.4945,16.4945,16.4945,16.4945,1089.0599841588,0
+FPA.US,D,20111222,000000,16.9207,16.9286,16.9207,16.9286,1373.5159501704,0
+FPA.US,D,20111229,000000,16.8734,16.8734,16.8734,16.8734,84109.565492981,0
+FPA.US,D,20111230,000000,16.6904,16.6904,16.6904,16.6904,760.9197090811,0
+FPA.US,D,20120104,000000,17.1826,17.1826,17.0969,17.0969,979.34125441146,0
+FPA.US,D,20120113,000000,17.1471,17.1471,17.1471,17.1471,332.20393173501,0
+FPA.US,D,20120118,000000,17.6216,17.6216,17.6216,17.6216,556.72096205133,0
+FPA.US,D,20120120,000000,17.9956,17.9956,17.9956,17.9956,270.23316771105,0
+FPA.US,D,20120124,000000,18.1797,18.1876,18.1709,18.1876,4695.5552675205,0
+FPA.US,D,20120125,000000,18.0271,18.0271,18.0271,18.0271,339.3153308853,0
+FPA.US,D,20120130,000000,18.1344,18.5685,18.1344,18.5685,13659.981853544,0
+FPA.US,D,20120131,000000,18.3421,18.3421,18.1384,18.1384,1089.0599841588,0
+FPA.US,D,20120201,000000,18.538,18.538,18.3835,18.3835,3143.2384244285,0
+FPA.US,D,20120203,000000,18.6345,18.6345,18.6069,18.6069,579.07107366653,0
+FPA.US,D,20120206,000000,18.5301,18.5842,18.5301,18.5301,2839.4800892946,0
+FPA.US,D,20120208,000000,18.6413,18.6413,18.5754,18.5754,80244.012097716,0
+FPA.US,D,20120209,000000,18.7733,18.7733,18.5685,18.5685,511.0048246566,0
+FPA.US,D,20120210,000000,18.4258,18.4514,18.3992,18.4346,5246.1807445859,0
+FPA.US,D,20120213,000000,18.598,18.598,18.598,18.598,549.60956290104,0
+FPA.US,D,20120214,000000,19.1247,19.1247,18.5902,18.6137,1576.6987830359,0
+FPA.US,D,20120216,000000,18.9179,19.0144,18.7486,19.0144,685.74206092089,0
+FPA.US,D,20120217,000000,18.9987,18.9987,18.9987,18.9987,1231.2879671646,0
+FPA.US,D,20120222,000000,18.9406,18.9406,18.8086,18.8086,4638.6640743182,0
+FPA.US,D,20120223,000000,18.8086,18.8086,18.8086,18.8086,1312.5611003108,0
+FPA.US,D,20120224,000000,18.9268,18.9268,18.9268,18.9268,593.29387196711,0
+FPA.US,D,20120228,000000,18.9032,18.9032,18.9032,18.9032,411.44523655253,0
+FPA.US,D,20120229,000000,19.2161,19.2438,19.1227,19.1227,9976.2770936935,0
+FPA.US,D,20120305,000000,19.1098,19.1098,19.0577,19.0577,820.85864477641,0
+FPA.US,D,20120312,000000,19.0065,19.0065,18.9554,18.9554,1269.8927054091,0
+FPA.US,D,20120314,000000,19.0882,19.0882,19.0882,19.0882,205.2146611941,0
+FPA.US,D,20120315,000000,19.1965,19.1965,19.1965,19.1965,411.44523655253,0
+FPA.US,D,20120319,000000,19.1522,19.2901,19.1522,19.2034,9415.4924749849,0
+FPA.US,D,20120320,000000,18.8884,18.8884,18.8303,18.85,4238.3938935733,0
+FPA.US,D,20120322,000000,18.7575,18.7575,18.7575,18.7575,794.4448765039,0
+FPA.US,D,20120326,000000,18.9111,19.0577,18.9111,18.9484,2895.3553683326,0
+FPA.US,D,20120327,000000,18.9554,18.9987,18.8963,18.9032,7484.2396485988,0
+FPA.US,D,20120328,000000,18.8884,18.9484,18.8008,18.8303,4238.3938935733,0
+FPA.US,D,20120329,000000,18.723,18.7575,18.662,18.6778,1089.0599841588,0
+FPA.US,D,20120404,000000,18.7781,18.7781,18.7781,18.7781,534.37085043613,0
+FPA.US,D,20120409,000000,18.8303,18.8303,18.8303,18.8303,469.35234391919,0
+FPA.US,D,20120410,000000,18.3628,18.3628,18.2712,18.2712,549.60956290104,0
+FPA.US,D,20120411,000000,18.5301,18.5301,18.5301,18.5301,139.18024051283,0
+FPA.US,D,20120413,000000,18.9179,18.9179,18.7851,18.7851,694.88528839983,0
+FPA.US,D,20120420,000000,18.8156,18.8156,18.8156,18.8156,549.60956290104,0
+FPA.US,D,20120424,000000,18.538,18.538,18.538,18.538,139.18024051283,0
+FPA.US,D,20120426,000000,18.5222,18.7486,18.5222,18.6905,13332.85749263,0
+FPA.US,D,20120427,000000,18.6413,18.728,18.6069,18.6994,9562.8000288123,0
+FPA.US,D,20120430,000000,18.5124,18.5419,18.5124,18.5419,4019.9723482429,0
+FPA.US,D,20120507,000000,18.1492,18.1797,18.097,18.1206,12416.502916407,0
+FPA.US,D,20120509,000000,17.7977,17.7977,17.5655,17.5655,411.44523655253,0
+FPA.US,D,20120511,000000,17.5655,17.5655,17.5655,17.5655,1164.237632319,0
+FPA.US,D,20120514,000000,17.3666,17.3666,17.2495,17.2495,270.23316771105,0
+FPA.US,D,20120515,000000,17.2052,17.2711,17.2052,17.2711,3831.012313678,0
+FPA.US,D,20120517,000000,16.6136,16.6136,16.6136,16.6136,579.07107366653,0
+FPA.US,D,20120521,000000,16.5546,16.5546,16.5546,16.5546,1205.8901130564,0
+FPA.US,D,20120522,000000,16.8056,16.8056,16.5752,16.5752,549.60956290104,0
+FPA.US,D,20120524,000000,16.2504,16.2504,16.2504,16.2504,139.18024051283,0
+FPA.US,D,20120531,000000,16.526,16.526,16.2376,16.2376,1231.2879671646,0
+FPA.US,D,20120601,000000,16.1323,16.1323,15.9797,15.9797,4133.7547346475,0
+FPA.US,D,20120613,000000,16.8125,16.8125,16.8125,16.8125,277.34456686134,0
+FPA.US,D,20120615,000000,16.8991,16.8991,16.8991,16.8991,1818.4863541458,0
+FPA.US,D,20120619,000000,17.3962,17.3962,17.3962,17.3962,143.24389717014,0
+FPA.US,D,20120625,000000,16.5851,16.5851,16.5289,16.5289,578.0551595022,0
+FPA.US,D,20120626,000000,16.5939,16.6835,16.5939,16.6766,2290.8864405579,0
+FPA.US,D,20120627,000000,16.7485,16.7485,16.7485,16.7485,267.18542521806,0
+FPA.US,D,20120629,000000,17.3882,17.3882,17.3882,17.3882,2575.3424065696,0
+FPA.US,D,20120709,000000,17.3086,17.3814,17.3086,17.3814,1348.1180960622,0
+FPA.US,D,20120710,000000,17.1875,17.1875,17.1718,17.1875,2763.2865269701,0
+FPA.US,D,20120716,000000,17.1442,17.1442,17.1442,17.1442,1074.8371858582,0
+FPA.US,D,20120718,000000,17.3666,17.3666,17.3666,17.3666,739.58551163023,0
+FPA.US,D,20120720,000000,17.342,17.342,17.342,17.342,267.18542521806,0
+FPA.US,D,20120723,000000,16.9797,17.093,16.9797,17.093,526.24353712151,0
+FPA.US,D,20120724,000000,16.9955,16.9955,16.9955,16.9955,137.14841218418,0
+FPA.US,D,20120726,000000,17.2475,17.2475,17.2475,17.2475,303.75833513385,0
+FPA.US,D,20120727,000000,17.3499,17.7191,17.3282,17.7191,2068.4012385703,0
+FPA.US,D,20120801,000000,17.6964,17.7652,17.6964,17.7652,2558.071865776,0
+FPA.US,D,20120802,000000,17.5989,17.5989,17.5989,17.5989,137.14841218418,0
+FPA.US,D,20120803,000000,17.8893,17.8893,17.8893,17.8893,2290.8864405579,0
+FPA.US,D,20120810,000000,17.9011,17.9011,17.9011,17.9011,807.65176064016,0
+FPA.US,D,20120815,000000,18.1157,18.1157,18.1157,18.1157,847.27241304892,0
+FPA.US,D,20120823,000000,18.4435,18.4435,18.414,18.414,3772.089292147,0
+FPA.US,D,20120828,000000,18.3696,18.4888,18.3696,18.4888,4215.0278677937,0
+FPA.US,D,20120830,000000,18.2772,18.2772,18.221,18.221,267.18542521806,0
+FPA.US,D,20120904,000000,18.0369,18.2702,18.0369,18.2702,822.89047310507,0
+FPA.US,D,20120906,000000,18.2958,18.2958,18.2958,18.2958,244.83531360287,0
+FPA.US,D,20120907,000000,18.4976,18.5272,18.4976,18.5272,872.6702671571,0
+FPA.US,D,20120912,000000,18.7201,18.7201,18.7201,18.7201,303.75833513385,0
+FPA.US,D,20120913,000000,19.1876,19.1876,19.1876,19.1876,540.46633542209,0
+FPA.US,D,20120926,000000,18.974,18.974,18.974,18.974,624.78721106125,0
+FPA.US,D,20120928,000000,19.2359,19.2359,19.2014,19.2014,1066.7098725436,0
+FPA.US,D,20121005,000000,19.5686,19.5686,19.545,19.545,602.43709944605,0
+FPA.US,D,20121009,000000,19.2467,19.2467,19.2467,19.2467,137.14841218418,0
+FPA.US,D,20121017,000000,19.5017,19.5017,19.5017,19.5017,137.14841218418,0
+FPA.US,D,20121018,000000,19.5017,19.5017,19.5017,19.5017,205.2146611941,0
+FPA.US,D,20121019,000000,19.2467,19.2467,19.2467,19.2467,624.78721106125,0
+FPA.US,D,20121022,000000,19.4269,19.6346,19.3392,19.5607,3835.0759703353,0
+FPA.US,D,20121024,000000,19.412,19.412,19.412,19.412,267.18542521806,0
+FPA.US,D,20121025,000000,19.6129,19.7034,19.5991,19.7034,2567.2150932549,0
+FPA.US,D,20121031,000000,19.4042,19.4042,19.3067,19.3314,899.08403542961,0
+FPA.US,D,20121101,000000,19.8117,19.8117,19.8117,19.8117,670.50334845598,0
+FPA.US,D,20121112,000000,19.6346,19.7241,19.6346,19.7094,128764.07258598,0
+FPA.US,D,20121113,000000,19.5095,19.5765,19.5095,19.5765,9875.7015914251,0
+FPA.US,D,20121114,000000,19.3973,19.3973,19.3314,19.3314,538.43450709344,0
+FPA.US,D,20121126,000000,19.858,19.8639,19.858,19.8639,278.36048102566,0
+FPA.US,D,20121127,000000,19.9023,19.9485,19.9023,19.9485,1582.7942680218,0
+FPA.US,D,20121128,000000,19.7684,19.7684,19.7684,19.7684,272.2649960397,0
+FPA.US,D,20121129,000000,19.9633,19.9633,19.9633,19.9633,150.35529632043,0
+FPA.US,D,20121130,000000,20.1532,20.1532,20.1532,20.1532,145.2757254988,0
+FPA.US,D,20121203,000000,20.2153,20.3501,20.0676,20.0756,746853.36156183,0
+FPA.US,D,20121204,000000,20.1847,20.1847,20.0066,20.0962,11935.97551668,0
+FPA.US,D,20121205,000000,20.3944,20.3993,20.3501,20.3501,1296.3064736816,0
+FPA.US,D,20121206,000000,20.228,20.3501,20.1346,20.3501,2408.7324836199,0
+FPA.US,D,20121207,000000,20.4289,20.4289,20.299,20.3846,2236.0270756843,0
+FPA.US,D,20121210,000000,20.2743,20.424,20.2743,20.3846,3750.7550946962,0
+FPA.US,D,20121211,000000,20.4988,20.4988,20.292,20.424,3192.0023043162,0
+FPA.US,D,20121212,000000,20.3128,20.424,20.228,20.228,26115.089508196,0
+FPA.US,D,20121213,000000,20.3343,20.3343,20.228,20.228,2194.3745949468,0
+FPA.US,D,20121214,000000,20.4919,20.4919,20.3708,20.3708,1091.0918124875,0
+FPA.US,D,20121217,000000,20.4161,20.4161,20.2438,20.2438,585.16655865249,0
+FPA.US,D,20121218,000000,20.3944,20.5194,20.3501,20.5194,1140.8716065395,0
+FPA.US,D,20121219,000000,20.5274,20.5509,20.4841,20.5509,1746.3564484785,0
+FPA.US,D,20121220,000000,20.6327,20.6327,20.6327,20.6327,1035.2165334495,0
+FPA.US,D,20121221,000000,20.2222,20.4535,20.2222,20.4535,2560.1036941046,0
+FPA.US,D,20121224,000000,20.3846,20.3846,20.3846,20.3846,401.28609490926,0
+FPA.US,D,20121226,000000,20.5274,20.5274,20.4604,20.4919,1071.7894433652,0
+FPA.US,D,20121227,000000,20.2527,20.4841,20.2527,20.4841,1771.7543025867,0
+FPA.US,D,20121228,000000,20.3343,20.4161,20.3343,20.3501,2561.119608269,0
+FPA.US,D,20121231,000000,20.4634,20.7763,20.4634,20.7763,1216.0492546997,0
+FPA.US,D,20130102,000000,20.9792,20.9792,20.7655,20.8944,2280.7272989147,0
+FPA.US,D,20130103,000000,20.9792,20.9792,20.862,20.862,2793.7639518999,0
+FPA.US,D,20130104,000000,20.9014,20.9969,20.7773,20.9969,2876.0529992104,0
+FPA.US,D,20130107,000000,20.9969,20.9969,20.924,20.989,3618.6862533336,0
+FPA.US,D,20130108,000000,20.9014,20.9014,20.9014,20.9014,3053.8379779677,0
+FPA.US,D,20130109,000000,21.0638,21.0795,21.0175,21.0333,2487.9737884374,0
+FPA.US,D,20130110,000000,21.0865,21.1829,20.9969,21.051,9832.017282359,0
+FPA.US,D,20130111,000000,21.0333,21.0333,20.9014,20.9014,4514.7225462703,0
+FPA.US,D,20130115,000000,21.051,21.0795,20.924,20.9792,1861.1547490475,0
+FPA.US,D,20130116,000000,21.0795,21.1406,21.0795,21.1406,1695.5607402622,0
+FPA.US,D,20130117,000000,21.1523,21.3364,21.1523,21.3306,2830.3368618157,0
+FPA.US,D,20130118,000000,21.2114,21.2419,21.0865,21.2419,10713.830776995,0
+FPA.US,D,20130122,000000,21.2361,21.2961,21.2193,21.2193,1077.8849283512,0
+FPA.US,D,20130123,000000,21.0175,21.0333,20.9299,21.0333,11967.468855775,0
+FPA.US,D,20130124,000000,21.1671,21.2036,21.0274,21.1465,1758.5474184505,0
+FPA.US,D,20130125,000000,20.9073,21.0717,20.9073,21.0717,800.54036148987,0
+FPA.US,D,20130128,000000,21.051,21.051,20.9378,20.9447,3131.0474544566,0
+FPA.US,D,20130129,000000,20.9073,21.0795,20.9073,21.0795,802.57218981852,0
+FPA.US,D,20130130,000000,20.9073,20.989,20.9073,20.989,5719.5967451624,0
+FPA.US,D,20130131,000000,20.7655,20.9821,20.7655,20.9467,3857.4260819505,0
+FPA.US,D,20130201,000000,20.9654,21.0923,20.9654,21.0923,538.43450709344,0
+FPA.US,D,20130204,000000,20.67,20.7773,20.67,20.67,3238.7343558752,0
+FPA.US,D,20130205,000000,21.0175,21.0175,20.8699,20.9535,3120.8883128133,0
+FPA.US,D,20130206,000000,20.7951,20.8315,20.7951,20.8315,5003.3772593117,0
+FPA.US,D,20130207,000000,20.8531,20.8531,20.7065,20.7065,1652.8923453604,0
+FPA.US,D,20130208,000000,20.6828,20.9299,20.6828,20.9151,2378.2550586901,0
+FPA.US,D,20130211,000000,20.8944,20.9447,20.7705,20.9447,1500.5052207113,0
+FPA.US,D,20130212,000000,20.9447,20.9584,20.8699,20.9378,1704.7039677411,0
+FPA.US,D,20130213,000000,21.1406,21.1523,20.9732,21.0717,14260.387124661,0
+FPA.US,D,20130214,000000,21.2961,21.2961,21.0638,21.1671,2710.4589904251,0
+FPA.US,D,20130215,000000,21.1061,21.1956,21.0795,21.1248,3282.4186649413,0
+FPA.US,D,20130219,000000,21.2114,21.2114,21.2114,21.2114,711.13991502907,0
+FPA.US,D,20130220,000000,21.051,21.1406,21.051,21.051,4153.0571037698,0
+FPA.US,D,20130221,000000,20.6385,21.051,20.6385,20.9073,4432.4334989598,0
+FPA.US,D,20130222,000000,21.0087,21.0087,20.8266,20.9792,2369.1118312111,0
+FPA.US,D,20130225,000000,20.9151,20.9151,20.8196,20.8196,1308.4974436535,0
+FPA.US,D,20130226,000000,20.6996,20.7586,20.6996,20.7586,8132.3928854396,0
+FPA.US,D,20130227,000000,21.1888,21.1888,21.1829,21.1829,2164.9130841814,0
+FPA.US,D,20130228,000000,21.4132,21.4132,21.1366,21.1366,1988.1440195884,0
+FPA.US,D,20130301,000000,20.9467,21.2154,20.9467,21.1918,6283.429106364,0
+FPA.US,D,20130304,000000,20.7871,20.9732,20.7586,20.9732,2363.0163462252,0
+FPA.US,D,20130305,000000,21.1543,21.2301,21.0352,21.1858,5762.2651400641,0
+FPA.US,D,20130306,000000,21.0815,21.1268,21.0815,21.1268,999.65953769801,0
+FPA.US,D,20130307,000000,21.1543,21.2518,21.1543,21.2154,4833.719593869,0
+FPA.US,D,20130308,000000,21.1918,21.2843,21.0953,21.2223,3238.7343558752,0
+FPA.US,D,20130311,000000,21.1956,21.2114,21.1002,21.2114,5910.5886080559,0
+FPA.US,D,20130312,000000,21.0274,21.0274,20.9151,20.924,3062.9812054466,0
+FPA.US,D,20130313,000000,20.9299,20.9299,20.8315,20.9151,16404.981925557,0
+FPA.US,D,20130314,000000,20.9073,20.9447,20.862,20.9378,1979.0007921095,0
+FPA.US,D,20130315,000000,20.677,20.7133,20.5775,20.7133,4049.4338590084,0
+FPA.US,D,20130318,000000,20.609,20.6828,20.5569,20.5923,2256.3453589708,0
+FPA.US,D,20130319,000000,20.608,20.608,20.3758,20.3758,1457.8368258096,0
+FPA.US,D,20130320,000000,20.5627,20.5992,20.3758,20.422,4993.2181176684,0
+FPA.US,D,20130321,000000,20.4516,20.4516,20.3551,20.4141,6519.1211924879,0
+FPA.US,D,20130322,000000,20.5047,20.5047,20.5047,20.5047,1666.0992294967,0
+FPA.US,D,20130325,000000,20.5116,20.5116,20.3245,20.3245,2613.947144814,0
+FPA.US,D,20130326,000000,20.6622,20.8315,20.6622,20.8315,4342.0171383346,0
+FPA.US,D,20130327,000000,20.7871,20.8709,20.6317,20.8709,4654.9187009474,0
+FPA.US,D,20130328,000000,20.8954,20.8954,20.8954,20.8954,1902.8072297849,0
+FPA.US,D,20130401,000000,20.8709,20.9092,20.6169,20.7871,3258.0367249975,0
+FPA.US,D,20130402,000000,20.669,20.7655,20.669,20.7655,2060.2739252556,0
+FPA.US,D,20130403,000000,20.6986,20.6986,20.4269,20.6238,2173.040397496,0
+FPA.US,D,20130404,000000,20.5411,20.5411,20.5411,20.5411,192.00777705785,0
+FPA.US,D,20130405,000000,20.108,20.168,19.9928,20.108,95519.29747254,0
+FPA.US,D,20130408,000000,20.0233,20.1444,20.0174,20.0174,935.65694534539,0
+FPA.US,D,20130409,000000,20.2262,20.4141,20.1819,20.4141,4690.4756966989,0
+FPA.US,D,20130410,000000,20.5322,20.5322,20.5322,20.5322,969.18211276819,0
+FPA.US,D,20130411,000000,20.5322,20.5569,20.5322,20.5569,819.84273061208,0
+FPA.US,D,20130412,000000,20.1532,20.233,20.1532,20.233,2418.8916252632,0
+FPA.US,D,20130415,000000,19.9131,19.9928,19.9042,19.9042,1414.1525167435,0
+FPA.US,D,20130416,000000,20.2891,20.3383,20.1375,20.3383,4032.1633182148,0
+FPA.US,D,20130417,000000,20.2262,20.2262,20.1375,20.1375,2962.4057031782,0
+FPA.US,D,20130418,000000,19.9505,19.9998,19.8422,19.9998,3321.0234031858,0
+FPA.US,D,20130419,000000,20.0096,20.173,19.9998,20.173,3072.1244329256,0
+FPA.US,D,20130422,000000,20.2192,20.3826,20.1819,20.3826,2053.1625261054,0
+FPA.US,D,20130423,000000,20.4958,20.6622,20.4141,20.5834,2274.6318139287,0
+FPA.US,D,20130424,000000,20.7871,20.8118,20.677,20.677,1316.6247569681,0
+FPA.US,D,20130425,000000,20.9014,20.9397,20.9014,20.9309,1764.6429034364,0
+FPA.US,D,20130426,000000,20.669,20.7586,20.669,20.7586,1458.8527399739,0
+FPA.US,D,20130429,000000,20.9654,21.0953,20.9594,21.0047,3719.261755602,0
+FPA.US,D,20130430,000000,21.0107,21.0667,21.0107,21.045,1625.4626629236,0
+FPA.US,D,20130501,000000,20.8463,20.9742,20.8463,20.9397,5698.2625477115,0
+FPA.US,D,20130502,000000,20.8629,20.9654,20.7655,20.9654,1847.9478649113,0
+FPA.US,D,20130503,000000,21.2774,21.2912,21.1268,21.2518,2431.0825952351,0
+FPA.US,D,20130506,000000,21.0107,21.1701,21.0047,21.1701,38640.295240187,0
+FPA.US,D,20130507,000000,21.0441,21.2686,21.0441,21.2686,1442.5981133447,0
+FPA.US,D,20130508,000000,21.3709,21.3787,21.1918,21.2518,25212.957730274,0
+FPA.US,D,20130509,000000,21.1623,21.2843,21.1623,21.1701,2883.1643983607,0
+FPA.US,D,20130510,000000,20.8384,20.9742,20.8384,20.9742,901.11586375826,0
+FPA.US,D,20130513,000000,20.8118,20.8954,20.7705,20.8787,2595.6606898561,0
+FPA.US,D,20130514,000000,20.8206,20.925,20.8206,20.925,2420.9234535918,0
+FPA.US,D,20130515,000000,20.6317,20.8206,20.6317,20.8206,28712.782026381,0
+FPA.US,D,20130516,000000,20.8315,20.8541,20.7429,20.7705,35070.372866741,0
+FPA.US,D,20130517,000000,20.677,20.7783,20.5904,20.6553,47590.49902791,0
+FPA.US,D,20130520,000000,20.7655,20.9654,20.7655,20.9654,2334.570749624,0
+FPA.US,D,20130521,000000,20.7871,20.8709,20.7429,20.7429,999.65953769801,0
+FPA.US,D,20130522,000000,20.8315,20.8787,20.5411,20.737,27991.482969709,0
+FPA.US,D,20130523,000000,20.233,20.4673,20.173,20.4673,7004.7281630363,0
+FPA.US,D,20130524,000000,20.0854,20.1946,19.9505,20.1946,30711.085187613,0
+FPA.US,D,20130528,000000,20.2655,20.3472,20.1946,20.296,8670.827392533,0
+FPA.US,D,20130529,000000,20.1552,20.1985,20.0116,20.1552,19062.613379436,0
+FPA.US,D,20130530,000000,20.1444,20.2192,20.1001,20.1946,67566.419241076,0
+FPA.US,D,20130531,000000,19.9111,19.9781,19.7822,19.8029,88795.977533023,0
+FPA.US,D,20130603,000000,19.919,20.0765,19.8215,20.0765,59029.692518234,0
+FPA.US,D,20130604,000000,19.981,20.0194,19.7457,19.92,11540.784906757,0
+FPA.US,D,20130605,000000,19.416,19.4308,19.416,19.4308,3347.4371714583,0
+FPA.US,D,20130606,000000,19.3176,19.4987,19.2201,19.4987,12636.956290066,0
+FPA.US,D,20130607,000000,19.227,19.3343,19.227,19.3343,3178.7954201799,0
+FPA.US,D,20130610,000000,19.1788,19.1788,18.8854,18.9396,1004358.140708,0
+FPA.US,D,20130611,000000,18.6404,18.8343,18.6118,18.7162,89799.700727378,0
+FPA.US,D,20130612,000000,18.8707,18.8707,18.5656,18.6905,127268.6469361,0
+FPA.US,D,20130613,000000,18.5882,18.9819,18.5656,18.9612,55684.287175105,0
+FPA.US,D,20130614,000000,18.8343,18.9849,18.7437,18.8549,42465.212068879,0
+FPA.US,D,20130617,000000,19.105,19.1118,18.9012,18.9396,63867.475768761,0
+FPA.US,D,20130618,000000,19.0853,19.1158,18.9937,19.0607,9883.8289047397,0
+FPA.US,D,20130619,000000,19.0095,19.04,19.0095,19.0095,38591.531360299,0
+FPA.US,D,20130620,000000,18.1266,18.2377,17.5783,17.7052,35391.401742668,0
+FPA.US,D,20130621,000000,17.6078,18.2909,17.6078,17.8322,10965.777489748,0
+FPA.US,D,20130624,000000,17.5645,17.6639,17.3647,17.6639,10480.1705192,0
+FPA.US,D,20130625,000000,17.657,17.7879,17.657,17.7879,396.20652408762,0
+FPA.US,D,20130626,000000,18.0871,18.0871,18.0871,18.0871,531.32310794315,0
+FPA.US,D,20130627,000000,18.4258,18.5488,18.4051,18.4966,9381.9673075621,0
+FPA.US,D,20130628,000000,18.3903,18.413,18.3155,18.413,661.36012097703,0
+FPA.US,D,20130701,000000,18.4681,18.4681,18.3903,18.3903,661.36012097703,0
+FPA.US,D,20130702,000000,18.3243,18.3243,18.3243,18.3243,298.67876431221,0
+FPA.US,D,20130703,000000,18.1403,18.225,18.1266,18.225,25922.065816974,0
+FPA.US,D,20130708,000000,18.346,18.346,18.2742,18.3077,2932.9441924127,0
+FPA.US,D,20130709,000000,18.3372,18.6325,18.3372,18.4593,7618.34031829,0
+FPA.US,D,20130710,000000,18.6542,18.6542,18.3982,18.4888,1472.0596241102,0
+FPA.US,D,20130711,000000,19.0665,19.0665,19.0665,19.0665,1588.8897530078,0
+FPA.US,D,20130712,000000,18.9268,18.9268,18.9268,18.9268,198.10326204381,0
+FPA.US,D,20130715,000000,19.0932,19.1296,19.0932,19.0932,1751.4360193002,0
+FPA.US,D,20130716,000000,19.1296,19.1296,19.0538,19.1296,25900.731619523,0
+FPA.US,D,20130717,000000,19.1463,19.2113,19.1463,19.1748,3397.2169655103,0
+FPA.US,D,20130718,000000,19.0322,19.099,19.0164,19.0164,2217.7406207264,0
+FPA.US,D,20130719,000000,18.9179,18.9179,18.9179,18.9179,232.64434363094,0
+FPA.US,D,20130722,000000,19.0932,19.3786,19.0665,19.3629,644985.6164764,0
+FPA.US,D,20130723,000000,19.3343,19.4918,19.3176,19.4918,1165.2535464833,0
+FPA.US,D,20130724,000000,19.5735,19.5735,19.355,19.3629,6099.5486426208,0
+FPA.US,D,20130725,000000,19.5903,19.5903,19.3629,19.5213,3998.638150792,0
+FPA.US,D,20130726,000000,19.4387,19.5735,19.355,19.5735,2481.8783034515,0
+FPA.US,D,20130729,000000,19.4918,19.6631,19.416,19.4918,334327.19233845,0
+FPA.US,D,20130730,000000,19.2821,19.5814,19.2654,19.3855,7445.6349103544,0
+FPA.US,D,20130731,000000,19.1375,19.3855,19.1375,19.3343,3304.7687765565,0
+FPA.US,D,20130801,000000,19.544,19.6119,19.544,19.5903,2013.5418736966,0
+FPA.US,D,20130802,000000,19.5971,19.6956,19.4613,19.6326,17156.758407159,0
+FPA.US,D,20130805,000000,19.5498,19.7034,19.4455,19.5213,201879.41499261,0
+FPA.US,D,20130806,000000,19.3097,19.4692,19.3097,19.3855,5040.9660833918,0
+FPA.US,D,20130807,000000,19.0665,19.2477,19.0665,19.2034,2984.7558147934,0
+FPA.US,D,20130808,000000,19.476,19.6188,19.3629,19.6188,10260.733059705,0
+FPA.US,D,20130809,000000,19.5666,19.5666,19.4613,19.5302,13504.546986402,0
+FPA.US,D,20130812,000000,19.5903,19.5903,19.5903,19.5903,13967.803845335,0
+FPA.US,D,20130813,000000,19.7152,19.8068,19.6473,19.7871,21258.003888548,0
+FPA.US,D,20130814,000000,19.6956,19.8363,19.604,19.8275,16047.380139714,0
+FPA.US,D,20130815,000000,19.476,19.5498,19.3786,19.5371,29124.227262934,0
+FPA.US,D,20130816,000000,19.5814,19.6779,19.5065,19.6188,26046.007345022,0
+FPA.US,D,20130819,000000,19.4387,19.4987,19.4002,19.4002,27943.735003986,0
+FPA.US,D,20130820,000000,19.2113,19.416,19.2113,19.2477,46447.595593041,0
+FPA.US,D,20130821,000000,19.1748,19.2556,19.0164,19.1296,23277.64124723,0
+FPA.US,D,20130822,000000,19.1591,19.604,19.1296,19.3254,40722.919277057,0
+FPA.US,D,20130823,000000,19.4002,19.5065,19.3343,19.5065,36900.034276694,0
+FPA.US,D,20130826,000000,19.483,19.5666,19.1906,19.2339,1052717.6867584,0
+FPA.US,D,20130827,000000,19.166,19.227,18.9179,19.0853,30844.16994314,0
+FPA.US,D,20130828,000000,18.9937,19.1512,18.9937,19.0853,33359.573414013,0
+FPA.US,D,20130829,000000,19.2034,19.3432,19.2034,19.227,40149.943688377,0
+FPA.US,D,20130830,000000,19.2201,19.3343,19.2034,19.2821,42886.816447075,0
+FPA.US,D,20130903,000000,19.9111,19.917,19.6424,19.6424,421450.97515699,0
+FPA.US,D,20130904,000000,19.8944,20.0086,19.8944,19.9998,1908.9027147709,0
+FPA.US,D,20130905,000000,20.0765,20.1218,20.0164,20.1089,3849.2987686359,0
+FPA.US,D,20130906,000000,19.8806,20.2054,19.8806,20.2054,1410.0888600862,0
+FPA.US,D,20130909,000000,20.2064,20.5962,20.2064,20.5874,613302.30143354,0
+FPA.US,D,20130910,000000,20.6533,20.8059,20.6533,20.7213,342651.59300095,0
+FPA.US,D,20130911,000000,20.6612,20.7763,20.6523,20.7763,4109.3727947037,0
+FPA.US,D,20130912,000000,20.7055,20.7281,20.5302,20.5805,4829.6559372117,0
+FPA.US,D,20130913,000000,20.4949,20.7596,20.4949,20.5884,190718.58198332,0
+FPA.US,D,20130916,000000,20.8039,20.9309,20.8039,20.8384,10273.939943842,0
+FPA.US,D,20130917,000000,20.9339,20.9692,20.8974,20.9259,11447.32080364,0
+FPA.US,D,20130918,000000,20.9555,21.4102,20.9339,21.4102,6853.3569525516,0
+FPA.US,D,20130919,000000,21.6465,21.6465,21.5245,21.6465,1684.3856844546,0
+FPA.US,D,20130920,000000,21.3709,21.3877,21.1898,21.1898,6095.4849859635,0
+FPA.US,D,20130923,000000,21.3207,21.3315,21.2508,21.3207,2710.4589904251,0
+FPA.US,D,20130924,000000,21.2577,21.2754,21.1603,21.175,3018.2809822162,0
+FPA.US,D,20130925,000000,21.1465,21.1681,21.1406,21.1406,2961.3897890139,0
+FPA.US,D,20130926,000000,21.2508,21.2508,21.1898,21.2449,3243.8139266969,0
+FPA.US,D,20130927,000000,21.1307,21.2203,21.1307,21.2203,4394.8446748796,0
+FPA.US,D,20130930,000000,20.9191,21.0992,20.9191,21.0323,909032.88284086,0
+FPA.US,D,20131001,000000,21.175,21.2449,21.175,21.2449,3392.1373946887,0
+FPA.US,D,20131002,000000,21.1238,21.2203,21.1238,21.2203,16450.698062951,0
+FPA.US,D,20131003,000000,21.2203,21.2281,21.1603,21.1829,12627.813062588,0
+FPA.US,D,20131004,000000,21.3315,21.3315,21.2449,21.2449,21709.069777508,0
+FPA.US,D,20131007,000000,21.2508,21.2508,20.9555,21.0775,25502.493267107,0
+FPA.US,D,20131008,000000,20.9496,21.0323,20.8719,20.8807,25223.116871917,0
+FPA.US,D,20131009,000000,20.9191,21.0323,20.8334,20.9624,17026.721394125,0
+FPA.US,D,20131010,000000,21.2666,21.2991,21.2666,21.2991,22219.058688002,0
+FPA.US,D,20131011,000000,21.4772,21.5608,21.4772,21.5608,20618.993879186,0
+FPA.US,D,20131014,000000,21.3935,21.6318,21.3935,21.553,58276.900122467,0
+FPA.US,D,20131015,000000,21.6071,21.6071,21.553,21.5756,12011.153164841,0
+FPA.US,D,20131016,000000,21.6938,21.7214,21.6938,21.6938,20197.38950099,0
+FPA.US,D,20131017,000000,21.7351,21.8965,21.7351,21.872,24056.847411269,0
+FPA.US,D,20131018,000000,22.0461,22.0619,22.0176,22.0245,24339.271548952,0
+FPA.US,D,20131021,000000,22.3267,22.3267,21.9566,22.0688,47122.162598154,0
+FPA.US,D,20131022,000000,22.0836,22.1594,22.0836,22.1072,28091.042557813,0
+FPA.US,D,20131023,000000,21.7262,21.7656,21.6997,21.7577,27529.24202494,0
+FPA.US,D,20131024,000000,21.7214,21.7735,21.7214,21.7262,19434.43796358,0
+FPA.US,D,20131025,000000,21.6554,21.6997,21.6318,21.6997,23354.850723719,0
+FPA.US,D,20131028,000000,21.7489,21.7489,21.6465,21.6554,70061.504428663,0
+FPA.US,D,20131029,000000,21.6623,21.6623,21.6318,21.6554,4508.6270612843,0
+FPA.US,D,20131030,000000,21.7489,21.7489,21.5756,21.6396,26841.46813569,0
+FPA.US,D,20131031,000000,21.5451,21.5835,21.5451,21.5835,24026.369986339,0
+FPA.US,D,20131101,000000,21.5038,21.5914,21.4487,21.5914,49165.165982617,0
+FPA.US,D,20131104,000000,21.5038,21.5608,21.4418,21.5608,22745.302225122,0
+FPA.US,D,20131105,000000,21.496,21.496,21.3404,21.4635,15055.84791533,0
+FPA.US,D,20131106,000000,21.6229,21.6229,21.5107,21.5293,14437.156189255,0
+FPA.US,D,20131107,000000,21.615,21.615,21.2577,21.2902,16755.472312249,0
+FPA.US,D,20131108,000000,21.3039,21.3404,21.1966,21.3404,25935.27270111,0
+FPA.US,D,20131111,000000,21.2046,21.2124,21.1238,21.1238,31792.017858456,0
+FPA.US,D,20131112,000000,21.1238,21.1238,21.0923,21.0923,16123.573702038,0
+FPA.US,D,20131113,000000,20.9191,21.0775,20.9122,21.0697,29063.272413074,0
+FPA.US,D,20131114,000000,20.9939,21.2371,20.9939,21.2371,14476.776841663,0
+FPA.US,D,20131115,000000,21.5245,21.6318,21.5175,21.5756,37174.331101062,0
+FPA.US,D,20131118,000000,21.5756,21.7577,21.5688,21.7076,18530.274357329,0
+FPA.US,D,20131119,000000,21.6623,21.6623,21.4487,21.5451,20703.314754824,0
+FPA.US,D,20131120,000000,21.5373,21.5373,21.2666,21.3482,26763.242745036,0
+FPA.US,D,20131121,000000,21.2577,21.2577,21.1307,21.1829,22562.437675543,0
+FPA.US,D,20131122,000000,21.1061,21.3552,21.1061,21.3315,29819.112551333,0
+FPA.US,D,20131125,000000,21.3207,21.3207,21.175,21.2046,17352.829840874,0
+FPA.US,D,20131126,000000,20.9555,21.3256,20.9555,21.3256,34453.712968994,0
+FPA.US,D,20131127,000000,21.3709,21.3787,21.175,21.363,24256.982501641,0
+FPA.US,D,20131129,000000,21.4772,21.4772,21.3877,21.4635,26043.975516694,0
+FPA.US,D,20131202,000000,21.3256,21.3256,20.8561,20.8896,34407.996831599,0
+FPA.US,D,20131203,000000,21.0145,21.0569,20.8482,20.9762,15763.940087866,0
+FPA.US,D,20131204,000000,20.9191,20.9624,20.7793,20.9624,19376.530856214,0
+FPA.US,D,20131205,000000,20.8394,20.8807,20.7213,20.7793,27376.854900291,0
+FPA.US,D,20131206,000000,21.0697,21.0775,20.8719,21.0569,28228.190969997,0
+FPA.US,D,20131209,000000,21.0244,21.0402,20.8807,20.8807,21518.077914616,0
+FPA.US,D,20131210,000000,20.9624,20.9762,20.7961,20.9692,26059.214229158,0
+FPA.US,D,20131211,000000,20.7065,20.7508,20.5687,20.6365,28714.813854709,0
+FPA.US,D,20131212,000000,20.7065,20.7065,20.4476,20.5805,14000.313098594,0
+FPA.US,D,20131213,000000,20.5391,20.6622,20.5391,20.607,22993.185281219,0
+FPA.US,D,20131216,000000,20.8719,20.9259,20.8719,20.9259,18909.210340623,0
+FPA.US,D,20131217,000000,20.8896,20.8896,20.7291,20.7291,18055.842442588,0
+FPA.US,D,20131218,000000,20.6799,21.0628,20.6799,20.9417,11467.639086926,0
+FPA.US,D,20131219,000000,20.7941,20.8108,20.7105,20.7105,38608.801901092,0
+FPA.US,D,20131220,000000,21.0057,21.0057,20.8384,20.9102,16480.159573716,0
+FPA.US,D,20131223,000000,21.1061,21.114,20.9674,21.0697,14716.532584445,0
+FPA.US,D,20131224,000000,21.2686,21.3049,21.1681,21.1681,15128.993735161,0
+FPA.US,D,20131226,000000,21.0569,21.2134,21.0569,21.1061,19803.214805231,0
+FPA.US,D,20131227,000000,21.3492,21.3492,21.1681,21.2991,23255.291135615,0
+FPA.US,D,20131230,000000,21.2518,21.4211,21.2518,21.4211,17005.387196673,0
+FPA.US,D,20131231,000000,21.5195,21.5491,21.3797,21.5392,17789.672931535,0
+FPA.US,D,20140102,000000,21.2912,21.3049,20.9486,20.9674,20858.749621967,0
+FPA.US,D,20140103,000000,20.9929,21.0569,20.9674,20.9929,34961.670051157,0
+FPA.US,D,20140106,000000,20.8709,20.8964,20.7862,20.8541,20441.208900429,0
+FPA.US,D,20140107,000000,21.048,21.048,20.9417,21.048,19536.029380013,0
+FPA.US,D,20140108,000000,21.0628,21.0628,20.9417,21.0136,12577.017354371,0
+FPA.US,D,20140109,000000,20.8256,20.9555,20.8256,20.8629,12849.282350411,0
+FPA.US,D,20140110,000000,21.0697,21.2134,21.0697,21.2134,12135.094692889,0
+FPA.US,D,20140113,000000,21.1465,21.1465,20.8186,20.9102,16848.936415367,0
+FPA.US,D,20140114,000000,21.0057,21.0392,20.8787,21.0313,17590.553755326,0
+FPA.US,D,20140115,000000,21.0628,21.0775,20.9674,21.0775,14304.071433728,0
+FPA.US,D,20140116,000000,20.9614,20.984,20.9024,20.9329,12415.487002244,0
+FPA.US,D,20140117,000000,21.1307,21.1307,20.8964,20.9614,19357.228487091,0
+FPA.US,D,20140121,000000,21.114,21.114,20.8315,20.9555,17734.81356666,0
+FPA.US,D,20140122,000000,20.8629,21.0313,20.8629,21.0313,19487.265500125,0
+FPA.US,D,20140123,000000,20.7478,20.7478,20.36,20.3895,27882.780154126,0
+FPA.US,D,20140124,000000,19.984,20.0922,19.7734,19.7734,23931.889969057,0
+FPA.US,D,20140127,000000,19.8708,20.1837,19.8708,20.0233,21954.921005276,0
+FPA.US,D,20140128,000000,20.2143,20.3088,20.1631,20.293,20158.784762746,0
+FPA.US,D,20140129,000000,20.0774,20.1405,19.9258,19.9338,19703.655217127,0
+FPA.US,D,20140130,000000,20.2625,20.2852,20.2143,20.2625,51914.229711287,0
+FPA.US,D,20140131,000000,20.0303,20.1985,19.9111,20.0469,21250.892489397,0
+FPA.US,D,20140203,000000,19.9338,19.9338,19.3609,19.4062,2760309.8984686,0
+FPA.US,D,20140204,000000,19.8087,19.9013,19.7261,19.8629,41864.806797761,0
+FPA.US,D,20140205,000000,19.5981,19.732,19.5913,19.7172,3117.8405703203,0
+FPA.US,D,20140206,000000,19.9258,20.0854,19.9258,20.0854,4852.0060488269,0
+FPA.US,D,20140207,000000,20.1089,20.3,20.1089,20.3,3132.0633686209,0
+FPA.US,D,20140210,000000,20.2143,20.235,20.1759,20.1897,3771.0733779827,0
+FPA.US,D,20140211,000000,20.4516,20.7281,20.4516,20.6494,27314.884136266,0
+FPA.US,D,20140212,000000,20.8886,20.9171,20.735,20.8029,30209.223590435,0
+FPA.US,D,20140213,000000,20.8384,20.8384,20.8384,20.8384,886.89306545768,0
+FPA.US,D,20140214,000000,21.2134,21.2686,21.175,21.2291,7941.401022546,0
+FPA.US,D,20140218,000000,21.1976,21.3729,21.0569,21.3729,221117.78152248,0
+FPA.US,D,20140219,000000,21.3217,21.3424,21.2912,21.3049,79394.707856339,0
+FPA.US,D,20140220,000000,21.1523,21.3217,21.1523,21.3217,3424.6466479471,0
+FPA.US,D,20140221,000000,21.4211,21.4211,21.3276,21.3896,1054.5189025717,0
+FPA.US,D,20140224,000000,21.4507,21.5255,21.4349,21.5058,3837.107798664,0
+FPA.US,D,20140225,000000,21.4733,21.4733,21.4122,21.429,5228.9102037923,0
+FPA.US,D,20140226,000000,21.4427,21.5943,21.3965,21.4733,28301.336789829,0
+FPA.US,D,20140227,000000,21.7105,21.7105,21.6721,21.7105,723.330885001,0
+FPA.US,D,20140228,000000,22.2982,22.2982,21.5126,21.5392,11853.68646937,0
+FPA.US,D,20140303,000000,21.6642,21.7459,21.3797,21.6819,1753330.6992166,0
+FPA.US,D,20140304,000000,21.8552,21.8936,21.6642,21.8936,4343.033052499,0
+FPA.US,D,20140305,000000,21.8187,21.862,21.6642,21.8473,15752.765032059,0
+FPA.US,D,20140306,000000,22.2913,22.2913,22.1347,22.1751,14546.874919001,0
+FPA.US,D,20140307,000000,21.9378,21.9378,21.7459,21.9211,17748.020450797,0
+FPA.US,D,20140310,000000,21.8414,21.8552,21.6819,21.7872,258191.53712127,0
+FPA.US,D,20140311,000000,21.8788,21.8867,21.6721,21.6889,9978.3089220222,0
+FPA.US,D,20140312,000000,21.5392,21.5392,21.365,21.3896,23834.362209282,0
+FPA.US,D,20140313,000000,21.3896,21.3896,21.1238,21.2833,10674.210124586,0
+FPA.US,D,20140314,000000,21.2764,21.2764,20.984,21.0775,44620.981925581,0
+FPA.US,D,20140317,000000,21.5255,21.5255,21.3965,21.4054,13041.290127469,0
+FPA.US,D,20140318,000000,21.6013,21.6416,21.4988,21.5195,9914.3063296696,0
+FPA.US,D,20140319,000000,21.6642,21.6642,21.2055,21.2055,15468.309066047,0
+FPA.US,D,20140320,000000,20.8709,21.1465,20.8709,21.1465,6764.9724202551,0
+FPA.US,D,20140321,000000,21.4054,21.4054,21.2518,21.3049,11290.870022333,0
+FPA.US,D,20140324,000000,21.2518,21.2686,21.0775,21.1603,258141.75732722,0
+FPA.US,D,20140325,000000,21.3463,21.4545,21.3463,21.4319,27611.53107225,0
+FPA.US,D,20140326,000000,21.4467,21.4703,21.2813,21.3463,8092.7722330308,0
+FPA.US,D,20140327,000000,21.5914,21.5914,21.3768,21.425,19577.681860751,0
+FPA.US,D,20140328,000000,21.6869,21.7381,21.6081,21.6081,8179.1249369986,0
+FPA.US,D,20140331,000000,21.8916,21.9153,21.8602,21.9153,15783.242456988,0
+FPA.US,D,20140401,000000,22.1899,22.1899,22.0589,22.1416,5194.3691222052,0
+FPA.US,D,20140402,000000,22.0816,22.1347,22.0816,22.1347,12401.264203942,0
+FPA.US,D,20140403,000000,21.9811,22.0068,21.9202,21.9448,12088.362641329,0
+FPA.US,D,20140404,000000,22.1987,22.3178,22.0068,22.0226,50268.448765077,0
+FPA.US,D,20140407,000000,22.0511,22.0511,21.8857,21.9448,284695.72175441,0
+FPA.US,D,20140408,000000,22.0511,22.2519,21.9526,22.1899,17026.721394125,0
+FPA.US,D,20140409,000000,22.4349,22.5974,22.3316,22.556,157889.31576308,0
+FPA.US,D,20140410,000000,22.7411,22.7411,22.3966,22.3966,13623.408943628,0
+FPA.US,D,20140411,000000,22.4349,22.4349,22.306,22.3493,37299.288543275,0
+FPA.US,D,20140414,000000,22.4497,22.4497,22.2833,22.2913,22503.514654013,0
+FPA.US,D,20140415,000000,22.1416,22.8424,22.0668,22.2282,21826.915820571,0
+FPA.US,D,20140416,000000,22.2913,22.4586,22.2677,22.3966,60388.985670104,0
+FPA.US,D,20140417,000000,22.2352,22.4419,22.2352,22.4419,9929.5450421345,0
+FPA.US,D,20140421,000000,22.182,22.4586,22.182,22.4123,17356.893497531,0
+FPA.US,D,20140422,000000,22.749,22.749,22.4497,22.5019,12458.155397145,0
+FPA.US,D,20140423,000000,22.374,22.4586,22.2982,22.4586,11116.132786068,0
+FPA.US,D,20140424,000000,22.3277,22.5177,22.2833,22.3572,12231.6065385,0
+FPA.US,D,20140425,000000,22.2833,22.2833,21.9753,22.0589,17343.686613394,0
+FPA.US,D,20140428,000000,22.0589,22.3828,22.0589,22.2352,1902310.4477585,0
+FPA.US,D,20140429,000000,22.2677,22.6132,22.2677,22.2833,25083.936631404,0
+FPA.US,D,20140430,000000,22.243,22.2765,22.1249,22.2047,12655.242745024,0
+FPA.US,D,20140501,000000,22.2282,22.3887,22.2204,22.3887,42130.976308815,0
+FPA.US,D,20140502,000000,22.4349,22.4802,22.2352,22.3493,23076.490242693,0
+FPA.US,D,20140505,000000,22.2765,22.3178,22.1249,22.2135,33364.652984835,0
+FPA.US,D,20140506,000000,22.4586,22.4586,22.2677,22.3493,85817.317203215,0
+FPA.US,D,20140507,000000,22.2135,22.2677,22.1751,22.2677,13577.692806234,0
+FPA.US,D,20140508,000000,22.2982,22.3277,22.243,22.2519,21008.089004123,0
+FPA.US,D,20140509,000000,22.243,22.3405,22.2047,22.3405,11010.477712979,0
+FPA.US,D,20140512,000000,22.5265,22.5501,22.4281,22.5422,34603.052351151,0
+FPA.US,D,20140513,000000,22.681,22.8051,22.5974,22.6289,69231.502556408,0
+FPA.US,D,20140514,000000,22.9311,22.9311,22.6742,22.7253,25516.716065407,0
+FPA.US,D,20140515,000000,22.622,22.6485,22.5019,22.5265,23696.197882933,0
+FPA.US,D,20140516,000000,22.7323,22.9222,22.7047,22.9222,36659.262619749,0
+FPA.US,D,20140519,000000,22.8179,22.8179,22.681,22.7047,40895.624684993,0
+FPA.US,D,20140520,000000,22.6052,22.6052,22.4891,22.5177,8486.9469287898,0
+FPA.US,D,20140521,000000,22.7047,22.7411,22.6485,22.7047,22427.321091689,0
+FPA.US,D,20140522,000000,22.7972,22.8248,22.7657,22.7815,15071.086627795,0
+FPA.US,D,20140523,000000,22.9399,22.9567,22.8621,22.9567,11753.110967101,0
+FPA.US,D,20140527,000000,22.8179,22.8878,22.749,22.8051,12511.998847855,0
+FPA.US,D,20140528,000000,22.9479,23.0167,22.9084,22.9222,29718.537049065,0
+FPA.US,D,20140529,000000,23.062,23.0935,22.9774,23.001,12780.200187237,0
+FPA.US,D,20140530,000000,23.2048,23.2048,22.9645,23.0167,23860.775977554,0
+FPA.US,D,20140602,000000,22.8789,23.0866,22.8789,22.995,63063.887664778,0
+FPA.US,D,20140603,000000,23.0167,23.0433,22.9399,22.9714,164135.15604537,0
+FPA.US,D,20140604,000000,22.8789,22.9645,22.8621,22.8878,13241.425217841,0
+FPA.US,D,20140605,000000,23.0079,23.1309,23.0079,23.0787,33821.814358782,0
+FPA.US,D,20140606,000000,23.188,23.2559,23.1388,23.2106,26004.354864284,0
+FPA.US,D,20140609,000000,23.2559,23.3642,23.1309,23.2343,13160.152084695,0
+FPA.US,D,20140610,000000,23.3012,23.3081,23.2106,23.2796,15924.45452583,0
+FPA.US,D,20140611,000000,23.1958,23.2048,23.1801,23.188,9294.5986894299,0
+FPA.US,D,20140612,000000,23.2106,23.2106,23.0433,23.1023,19066.677036094,0
+FPA.US,D,20140613,000000,23.0551,23.1535,23.0551,23.1535,10828.629077564,0
+FPA.US,D,20140616,000000,23.124,23.1309,23.0866,23.1309,17408.705119912,0
+FPA.US,D,20140617,000000,23.0433,23.0433,22.9774,23.0167,19751.40318285,0
+FPA.US,D,20140618,000000,23.0167,23.0698,22.8878,23.0698,8381.2918556997,0
+FPA.US,D,20140619,000000,23.2716,23.2716,23.1958,23.2254,10851.995103343,0
+FPA.US,D,20140620,000000,23.0698,23.2048,23.0335,23.0698,14722.62806943,0
+FPA.US,D,20140623,000000,22.9862,23.0698,22.9862,23.0698,17231.936055318,0
+FPA.US,D,20140624,000000,23.0698,23.1713,23.0433,23.062,10717.894433652,0
+FPA.US,D,20140625,000000,22.9862,23.0935,22.9469,23.0167,11876.036580985,0
+FPA.US,D,20140626,000000,23.2116,23.2559,23.1958,23.2559,13404.987398298,0
+FPA.US,D,20140627,000000,23.2628,23.2806,23.2116,23.2421,22375.509469308,0
+FPA.US,D,20140630,000000,23.2353,23.2421,23.1713,23.2353,12863.505148711,0
+FPA.US,D,20140701,000000,23.4183,23.4252,23.3474,23.4252,18134.067833241,0
+FPA.US,D,20140702,000000,23.5246,23.5413,23.4853,23.4853,10789.008425155,0
+FPA.US,D,20140703,000000,23.5246,23.6959,23.5246,23.6319,13717.888960911,0
+FPA.US,D,20140707,000000,23.5866,23.6083,23.4941,23.6083,21703.990206687,0
+FPA.US,D,20140708,000000,23.6004,23.6004,23.4705,23.4853,51667.362569355,0
+FPA.US,D,20140709,000000,23.5088,23.5571,23.4252,23.4853,16768.679196386,0
+FPA.US,D,20140710,000000,23.1958,23.4705,23.1958,23.4252,12598.351551823,0
+FPA.US,D,20140711,000000,23.4045,23.4941,23.4045,23.4547,17339.622956738,0
+FPA.US,D,20140714,000000,23.5335,23.5798,23.502,23.5088,10821.517678414,0
+FPA.US,D,20140715,000000,23.4705,23.5493,23.3572,23.4626,13457.814934843,0
+FPA.US,D,20140716,000000,23.4764,23.5866,23.4764,23.5246,14521.477064893,0
+FPA.US,D,20140717,000000,23.4045,23.4705,23.2559,23.2806,15784.258371152,0
+FPA.US,D,20140718,000000,23.4449,23.5935,23.4449,23.5866,27452.032548451,0
+FPA.US,D,20140721,000000,23.5246,23.5866,23.4941,23.5866,8221.7933319004,0
+FPA.US,D,20140722,000000,23.7549,23.7786,23.6959,23.7481,31145.896449945,0
+FPA.US,D,20140723,000000,23.7274,23.7619,23.6703,23.7333,16074.80982215,0
+FPA.US,D,20140724,000000,23.6959,23.7186,23.6624,23.6703,18046.699215109,0
+FPA.US,D,20140725,000000,23.7884,23.7884,23.6861,23.7402,16726.010801483,0
+FPA.US,D,20140728,000000,23.875,23.9636,23.8002,23.9075,16969.830200922,0
+FPA.US,D,20140729,000000,24.0709,24.0709,23.9163,23.9873,32196.351695859,0
+FPA.US,D,20140730,000000,24.1172,24.1172,23.8868,24.0188,25230.228271067,0
+FPA.US,D,20140731,000000,23.9479,23.9479,23.8415,23.8415,16014.870886454,0
+FPA.US,D,20140801,000000,24.0778,24.0778,23.9163,23.9163,30974.206956173,0
+FPA.US,D,20140804,000000,23.9873,24.0857,23.8583,24.0857,77929.759631378,0
+FPA.US,D,20140805,000000,23.8987,23.9163,23.6703,23.6959,39483.503996578,0
+FPA.US,D,20140806,000000,24.191,24.191,23.7884,23.8327,24492.674587765,0
+FPA.US,D,20140807,000000,23.7884,23.9075,23.6004,23.7186,26958.298264588,0
+FPA.US,D,20140808,000000,23.6861,23.9075,23.6861,23.9075,31025.002664389,0
+FPA.US,D,20140811,000000,24.0119,24.0188,23.8987,23.9873,23593.590552335,0
+FPA.US,D,20140812,000000,24.0336,24.0336,23.9223,24.0188,20117.132282008,0
+FPA.US,D,20140813,000000,24.2481,24.3338,24.1822,24.2786,17677.922373459,0
+FPA.US,D,20140814,000000,24.4873,24.5267,24.3338,24.4164,19192.65039247,0
+FPA.US,D,20140815,000000,24.5395,24.5887,24.2933,24.3003,29709.393821585,0
+FPA.US,D,20140818,000000,24.3338,24.572,24.3338,24.4794,61997.177792235,0
+FPA.US,D,20140819,000000,24.699,24.7758,24.6852,24.7491,22299.315906983,0
+FPA.US,D,20140820,000000,24.8072,24.9352,24.757,24.8003,18024.349103494,0
+FPA.US,D,20140821,000000,24.7758,24.8003,24.6557,24.7796,15515.041117605,0
+FPA.US,D,20140822,000000,24.8338,24.8338,24.7324,24.7324,21291.529055971,0
+FPA.US,D,20140825,000000,25.1203,25.133,24.9509,25.0632,26852.643191497,0
+FPA.US,D,20140826,000000,25.0946,25.1203,24.9352,25.1015,31304.379059579,0
+FPA.US,D,20140827,000000,25.0247,25.07,25.0012,25.0159,20852.654136981,0
+FPA.US,D,20140828,000000,24.8771,24.9086,24.7846,24.8397,18121.87686327,0
+FPA.US,D,20140829,000000,24.7147,24.8003,24.7147,24.7758,22012.828112643,0
+FPA.US,D,20140902,000000,24.9164,24.9854,24.7324,24.7324,932751.43083541,0
+FPA.US,D,20140903,000000,25.1113,25.1843,25.0553,25.0553,23372.121264513,0
+FPA.US,D,20140904,000000,25.0789,25.1566,24.8702,24.9588,20888.211132733,0
+FPA.US,D,20140905,000000,24.8072,24.9785,24.8072,24.9509,21113.744077213,0
+FPA.US,D,20140908,000000,24.7924,24.9647,24.6557,24.7068,24126.945488607,0
+FPA.US,D,20140909,000000,24.6557,24.6713,24.4263,24.4794,104480.67631607,0
+FPA.US,D,20140910,000000,24.4479,24.5532,24.3101,24.5326,16000.648088154,0
+FPA.US,D,20140911,000000,24.3505,24.4794,24.317,24.4401,42913.230215347,0
+FPA.US,D,20140912,000000,24.4164,24.4164,24.2087,24.2333,35892.247425681,0
+FPA.US,D,20140915,000000,24.1487,24.2933,24.0709,24.0926,110086.49067483,0
+FPA.US,D,20140916,000000,24.0119,24.5198,24.0119,24.4331,209653.19017805,0
+FPA.US,D,20140917,000000,24.2412,24.4479,24.1487,24.317,173146.31468295,0
+FPA.US,D,20140918,000000,24.3003,24.3573,24.2235,24.2875,34050.395045756,0
+FPA.US,D,20140919,000000,24.3338,24.3938,24.1585,24.2147,48164.490530755,0
+FPA.US,D,20140922,000000,24.0336,24.0336,23.8248,23.9636,28518.742420994,0
+FPA.US,D,20140923,000000,24.0493,24.4361,24.0198,24.0877,35124.21631745,0
+FPA.US,D,20140924,000000,24.1507,24.32,24.0561,24.3033,70176.302729233,0
+FPA.US,D,20140925,000000,23.9961,24.0798,23.8258,23.9488,22058.544250038,0
+FPA.US,D,20140926,000000,23.8435,24.0286,23.819,24.0129,39303.687189493,0
+FPA.US,D,20140929,000000,23.3484,23.5935,23.3149,23.4557,486242.93281529,0
+FPA.US,D,20140930,000000,23.2806,23.433,23.2185,23.3149,33079.18110466,0
+FPA.US,D,20141001,000000,23.4055,23.4055,23,23,20615.946136693,0
+FPA.US,D,20141002,000000,22.9764,23.1713,22.8041,23.0245,100736.01670636,0
+FPA.US,D,20141003,000000,22.9301,23.1466,22.9301,23.0698,51543.421041307,0
+FPA.US,D,20141006,000000,23.1388,23.2048,23.0532,23.1023,160350.87578325,0
+FPA.US,D,20141007,000000,22.9862,23.1171,22.8494,22.8494,40326.71275297,0
+FPA.US,D,20141008,000000,22.9212,23.2559,22.7795,23.1466,94911.780802273,0
+FPA.US,D,20141009,000000,23.2559,23.2559,22.8326,22.8917,32810.979765277,0
+FPA.US,D,20141010,000000,22.56,22.56,22.246,22.246,26357.89299347,0
+FPA.US,D,20141013,000000,22.6102,22.68,22.4005,22.4724,224453.02772397,0
+FPA.US,D,20141014,000000,22.5393,22.5393,22.3138,22.369,54719.168718994,0
+FPA.US,D,20141015,000000,22.3533,22.4989,22.0619,22.4989,91485.102325997,0
+FPA.US,D,20141016,000000,22.3926,22.618,22.3306,22.4783,42216.313098619,0
+FPA.US,D,20141017,000000,22.5393,22.6633,22.4901,22.5855,35337.558291958,0
+FPA.US,D,20141020,000000,22.4241,22.8405,22.4241,22.8326,281756.68207701,0
+FPA.US,D,20141021,000000,23.0532,23.1535,22.9862,23.0698,218781.17894453,0
+FPA.US,D,20141022,000000,23.1614,23.2264,23.0335,23.0866,20307.108230737,0
+FPA.US,D,20141023,000000,23.2559,23.2943,23.1083,23.1309,23308.11867216,0
+FPA.US,D,20141024,000000,23.2116,23.2491,23.1388,23.2116,22769.684165067,0
+FPA.US,D,20141027,000000,22.9714,23.1023,22.9301,23.0245,956507.56765404,0
+FPA.US,D,20141028,000000,23.3012,23.44,23.2726,23.3662,110926.65168873,0
+FPA.US,D,20141029,000000,23.4193,23.5256,23.1083,23.2048,64888.469503909,0
+FPA.US,D,20141030,000000,23.2353,23.4252,23.1388,23.2116,12048.741988921,0
+FPA.US,D,20141031,000000,23.2726,23.2726,23.0167,23.0532,17002.339454181,0
+FPA.US,D,20141103,000000,23.0935,23.0935,22.7175,22.7628,3885843.2329551,0
+FPA.US,D,20141104,000000,22.6938,22.7953,22.6475,22.7795,12122.903722917,0
+FPA.US,D,20141105,000000,22.7628,22.7628,22.5855,22.68,10743.292287761,0
+FPA.US,D,20141106,000000,22.5078,22.5393,22.4389,22.4556,45119.795780266,0
+FPA.US,D,20141107,000000,22.5393,22.5934,22.4636,22.5393,8044.0083531431,0
+FPA.US,D,20141110,000000,22.5855,22.6397,22.5304,22.5304,18818.793979997,0
+FPA.US,D,20141111,000000,22.7243,22.8621,22.6938,22.7795,119006.21703762,0
+FPA.US,D,20141112,000000,22.8563,22.8996,22.7293,22.7293,14921.747245639,0
+FPA.US,D,20141113,000000,22.8779,22.8917,22.7027,22.7096,13236.345647019,0
+FPA.US,D,20141114,000000,22.746,22.8405,22.68,22.8159,189947.5031326,0
+FPA.US,D,20141117,000000,22.7027,22.7027,22.5777,22.6397,95696.066537133,0
+FPA.US,D,20141118,000000,22.7027,22.7795,22.7027,22.7795,1871.3138906908,0
+FPA.US,D,20141119,000000,22.5855,22.5855,22.3848,22.4241,39955.90408299,0
+FPA.US,D,20141120,000000,22.3848,22.3848,22.2873,22.2873,7422.2688845748,0
+FPA.US,D,20141121,000000,22.7243,22.7243,22.5393,22.5689,89786.493843242,0
+FPA.US,D,20141124,000000,22.3218,22.4005,22.2548,22.3355,28980.983365763,0
+FPA.US,D,20141125,000000,22.4153,22.4153,22.3848,22.3848,2008.462302875,0
+FPA.US,D,20141126,000000,22.6269,22.7243,22.6269,22.7243,4771.7488298451,0
+FPA.US,D,20141128,000000,22.4478,22.5531,22.4241,22.4241,2393.493771155,0
+FPA.US,D,20141201,000000,22.2302,22.2637,22.1614,22.2372,6308.8269604722,0
+FPA.US,D,20141202,000000,22.308,22.3138,22.2873,22.2873,2086.6876935282,0
+FPA.US,D,20141203,000000,22.3601,22.4153,22.3533,22.3533,2908.5622524689,0
+FPA.US,D,20141204,000000,22.56,22.5934,22.4389,22.4556,60046.622596726,0
+FPA.US,D,20141205,000000,22.3138,22.4556,22.3138,22.3848,8576.3473752506,0
+FPA.US,D,20141208,000000,22.3444,22.3601,22.0846,22.1151,8711.4639591061,0
+FPA.US,D,20141209,000000,21.9546,22.0531,21.9546,22.0393,6536.3917332815,0
+FPA.US,D,20141210,000000,21.8395,21.9458,21.8315,21.8857,3071.1085187613,0
+FPA.US,D,20141211,000000,22.0235,22.0314,21.8315,21.8315,3646.1159357705,0
+FPA.US,D,20141212,000000,21.9211,21.9211,21.7282,21.7755,21434.77295314,0
+FPA.US,D,20141215,000000,21.9458,21.9458,21.802,21.8395,2621.0585439643,0
+FPA.US,D,20141216,000000,22.0934,22.1446,21.9458,21.9458,7033.1737596375,0
+FPA.US,D,20141217,000000,21.9821,22.0088,21.8237,21.9999,20972.532008371,0
+FPA.US,D,20141218,000000,22.1082,22.1082,21.931,22.0166,6834.0545834294,0
+FPA.US,D,20141219,000000,22.3021,22.3021,22.0934,22.1919,283780.38309235,0
+FPA.US,D,20141222,000000,22.2155,22.3444,22.2155,22.3021,5326.4379635677,0
+FPA.US,D,20141223,000000,22.181,22.2135,22.0541,22.1229,28274.923021556,0
+FPA.US,D,20141224,000000,22.2135,22.2204,22.1229,22.1229,16334.883848217,0
+FPA.US,D,20141226,000000,22.682,22.682,22.1741,22.3631,117068.86872625,0
+FPA.US,D,20141229,000000,22.7352,22.744,22.3021,22.3306,40286.076186397,0
+FPA.US,D,20141230,000000,22.2204,22.3021,22.1397,22.1397,63621.624540994,0
+FPA.US,D,20141231,000000,22.4694,22.4694,22.0866,22.1318,39171.61834813,0
+FPA.US,D,20150102,000000,22.3878,22.3878,22.0078,22.0776,10545.189025717,0
+FPA.US,D,20150105,000000,21.9989,22.3365,21.8897,22.0078,29010.444876529,0
+FPA.US,D,20150106,000000,21.9516,22.0461,21.8247,21.8818,123008.91884507,0
+FPA.US,D,20150107,000000,22.2795,22.3021,22.0393,22.245,14524.524807386,0
+FPA.US,D,20150108,000000,22.4773,22.5216,22.4025,22.4694,14367.058111916,0
+FPA.US,D,20150109,000000,22.5689,22.8631,22.5216,22.6112,5161.8598689467,0
+FPA.US,D,20150112,000000,22.9429,22.9429,22.6752,22.744,77120.076042409,0
+FPA.US,D,20150113,000000,23.0689,23.0935,22.7943,22.8711,3020.3128105449,0
+FPA.US,D,20150114,000000,22.5787,22.7273,22.5787,22.7273,3755.8346655178,0
+FPA.US,D,20150115,000000,22.9104,23.0137,22.8946,22.9104,2391.4619428263,0
+FPA.US,D,20150116,000000,22.6485,23.0689,22.6485,22.999,4434.4653272884,0
+FPA.US,D,20150120,000000,23.1476,23.1476,22.934,22.9606,29167.911572,0
+FPA.US,D,20150121,000000,23.2076,23.2076,22.9507,23.1555,53777.416288663,0
+FPA.US,D,20150122,000000,23.124,23.2697,22.8711,23.1555,2417.8757110988,0
+FPA.US,D,20150123,000000,23.442,23.442,23.1988,23.3307,12523.173903662,0
+FPA.US,D,20150126,000000,23.2156,23.6989,23.2156,23.4735,228492.30244133,0
+FPA.US,D,20150127,000000,23.3987,23.6004,23.3987,23.435,46962.664074355,0
+FPA.US,D,20150128,000000,23.6585,23.6644,23.442,23.442,11010.477712979,0
+FPA.US,D,20150129,000000,23.5719,23.5935,23.3897,23.5935,1003.7231943553,0
+FPA.US,D,20150130,000000,23.5226,23.5226,23.3582,23.4065,11552.975876729,0
+FPA.US,D,20150202,000000,23.4124,23.7146,23.4065,23.6713,10780.88111184,0
+FPA.US,D,20150203,000000,23.4813,23.8327,23.4813,23.7677,57885.773169202,0
+FPA.US,D,20150204,000000,23.7451,23.9253,23.5394,23.5561,97037.073234045,0
+FPA.US,D,20150205,000000,23.626,23.7944,23.5483,23.6989,78934.498739898,0
+FPA.US,D,20150206,000000,23.3819,23.6329,23.3819,23.5,102724.16072595,0
+FPA.US,D,20150209,000000,23.5935,23.6004,23.375,23.435,45444.888312851,0
+FPA.US,D,20150210,000000,23.4735,23.6093,23.3897,23.5,49500.417656845,0
+FPA.US,D,20150211,000000,23.6004,23.6004,23.2786,23.4498,11517.418880978,0
+FPA.US,D,20150212,000000,23.5315,23.626,23.4498,23.6004,17071.421617355,0
+FPA.US,D,20150213,000000,23.8072,23.8415,23.5719,23.6181,17776.466047398,0
+FPA.US,D,20150217,000000,23.9105,23.9105,23.6093,23.626,16277.992655016,0
+FPA.US,D,20150218,000000,23.6585,24.0001,23.6496,23.7372,26840.452221526,0
+FPA.US,D,20150219,000000,23.9183,23.9508,23.6329,23.6329,17502.16922303,0
+FPA.US,D,20150220,000000,23.6644,24.0994,23.6644,24.0236,4733.1440916006,0
+FPA.US,D,20150223,000000,23.9105,23.9183,23.752,23.7589,4158.1366745914,0
+FPA.US,D,20150224,000000,23.9931,24.0611,23.875,23.9006,6070.0871318553,0
+FPA.US,D,20150225,000000,24.1172,24.2638,24.0158,24.0473,12924.459998571,0
+FPA.US,D,20150226,000000,24.0699,24.192,24.0699,24.1507,5229.9261179566,0
+FPA.US,D,20150227,000000,24.0857,24.2284,24.0857,24.192,10519.791171609,0
+FPA.US,D,20150302,000000,24.1851,24.2185,23.9105,23.9331,26081.564340773,0
+FPA.US,D,20150303,000000,24.2284,24.3091,24.0857,24.0857,3023.3605530379,0
+FPA.US,D,20150304,000000,23.9833,24.0236,23.875,24.0001,3401.2806221676,0
+FPA.US,D,20150305,000000,24.0089,24.0326,23.8072,23.9508,24320.985093994,0
+FPA.US,D,20150306,000000,23.9686,23.9774,23.626,23.6329,2394.5096853193,0
+FPA.US,D,20150309,000000,23.6644,23.6989,23.5315,23.6989,7684.3747389713,0
+FPA.US,D,20150310,000000,23.2786,23.3307,23.2401,23.3307,4914.9927270152,0
+FPA.US,D,20150311,000000,23.3484,23.3484,23.1555,23.2156,5794.7743933226,0
+FPA.US,D,20150312,000000,23.5,23.5,23.3209,23.375,14239.052927211,0
+FPA.US,D,20150313,000000,23.2313,23.2697,23.1643,23.1742,4664.0619284264,0
+FPA.US,D,20150316,000000,23.435,23.5394,23.3209,23.4813,48510.917260791,0
+FPA.US,D,20150317,000000,23.4665,23.7294,23.4665,23.5798,2772.429754449,0
+FPA.US,D,20150318,000000,23.6713,23.9833,23.6329,23.9833,6297.6519046646,0
+FPA.US,D,20150319,000000,24.0532,24.0611,23.8415,24.0089,57458.07330602,0
+FPA.US,D,20150320,000000,24.1762,24.2855,24.1172,24.2855,4158.1366745914,0
+FPA.US,D,20150323,000000,24.2117,24.2117,24.0089,24.1172,15752.765032059,0
+FPA.US,D,20150324,000000,24.444,24.444,24.3948,24.3948,2265.4885864497,0
+FPA.US,D,20150325,000000,24.382,24.4902,24.3258,24.4016,1383.6750918137,0
+FPA.US,D,20150326,000000,24.4194,24.4499,24.4194,24.4499,1007.7868510126,0
+FPA.US,D,20150327,000000,24.6881,24.6881,24.6438,24.6438,5168.971268097,0
+FPA.US,D,20150330,000000,24.6438,24.8338,24.6438,24.7728,31123.54633833,0
+FPA.US,D,20150331,000000,24.6094,24.8151,24.6094,24.8151,8770.3869806371,0
+FPA.US,D,20150401,000000,24.7196,24.8564,24.7108,24.8564,25829.61762802,0
+FPA.US,D,20150402,000000,24.8151,25.006,24.8151,24.9677,6176.7581191096,0
+FPA.US,D,20150406,000000,25.2186,25.3644,25.0779,25.2639,50272.512421734,0
+FPA.US,D,20150407,000000,25.1951,25.8487,25.0307,25.1113,14613.925253847,0
+FPA.US,D,20150408,000000,25.4972,25.4972,25.2541,25.3791,4535.0408295568,0
+FPA.US,D,20150409,000000,25.3397,25.515,25.3397,25.4687,7519.7966443502,0
+FPA.US,D,20150410,000000,25.6498,25.6961,25.5937,25.6281,9449.0176424077,0
+FPA.US,D,20150413,000000,25.6734,25.6734,25.2984,25.386,14745.99409521,0
+FPA.US,D,20150414,000000,25.5238,25.5848,25.4972,25.5848,4283.0941168037,0
+FPA.US,D,20150415,000000,25.515,25.7542,25.4805,25.7374,9813.7308274012,0
+FPA.US,D,20150416,000000,25.8004,25.9776,25.7305,25.9205,13611.217973657,0
+FPA.US,D,20150417,000000,25.7709,25.7709,25.4273,25.5061,28853.994095222,0
+FPA.US,D,20150420,000000,25.7305,25.7542,25.5848,25.7305,6671.508317137,0
+FPA.US,D,20150421,000000,25.7768,25.7768,25.6636,25.7462,10582.777849797,0
+FPA.US,D,20150422,000000,25.7305,25.8565,25.6734,25.7925,24435.783394563,0
+FPA.US,D,20150423,000000,25.8742,26.0701,25.8565,25.9776,4788.0034564743,0
+FPA.US,D,20150424,000000,26.2385,26.2463,26.1715,26.2463,6046.7211060757,0
+FPA.US,D,20150427,000000,26.3625,26.577,26.3625,26.4116,201985.0700657,0
+FPA.US,D,20150428,000000,26.4048,26.6361,26.4048,26.6194,15371.797220436,0
+FPA.US,D,20150429,000000,26.33,26.3713,26.1489,26.3093,12602.415208479,0
+FPA.US,D,20150430,000000,26.0937,26.1715,26.015,26.142,18648.120400391,0
+FPA.US,D,20150501,000000,25.8092,26.2542,25.8092,26.2295,6677.603802123,0
+FPA.US,D,20150504,000000,26.5062,26.5406,26.3486,26.5406,389102.23633649,0
+FPA.US,D,20150505,000000,26.33,26.33,26.0071,26.1637,93368.60718666,0
+FPA.US,D,20150506,000000,26.1095,26.198,25.8958,26.0071,9304.7578310732,0
+FPA.US,D,20150507,000000,25.7374,25.7462,25.5061,25.6498,8447.326276381,0
+FPA.US,D,20150508,000000,25.9038,26.0701,25.8487,26.0544,5669.8169511103,0
+FPA.US,D,20150511,000000,25.8742,25.9598,25.7305,25.7305,86561.982285667,0
+FPA.US,D,20150512,000000,25.5691,25.9688,25.5613,25.8487,7735.1704471876,0
+FPA.US,D,20150513,000000,25.8319,26.077,25.8319,25.8398,19783.912436108,0
+FPA.US,D,20150514,000000,25.8004,26.3093,25.8004,26.2945,13986.090300293,0
+FPA.US,D,20150515,000000,25.9776,26.3713,25.9776,26.3713,34327.739612618,0
+FPA.US,D,20150518,000000,26.2128,26.2197,26.0456,26.1095,20330.474256517,0
+FPA.US,D,20150519,000000,26.1095,26.1341,25.9038,25.9688,22681.29963277,0
+FPA.US,D,20150520,000000,25.95,26.015,25.7709,25.8398,23690.102397947,0
+FPA.US,D,20150521,000000,25.7709,26.268,25.7709,25.9825,10962.729747256,0
+FPA.US,D,20150522,000000,26.142,26.2385,25.8319,26.2128,28226.159141668,0
+FPA.US,D,20150526,000000,25.9205,25.95,25.6498,25.6872,32006.37574713,0
+FPA.US,D,20150527,000000,25.6203,25.761,25.3959,25.6872,14993.877151305,0
+FPA.US,D,20150528,000000,25.4047,25.6203,25.3082,25.3397,12605.462950973,0
+FPA.US,D,20150529,000000,25.2984,25.386,25.1113,25.3082,7180.4813134649,0
+FPA.US,D,20150601,000000,25.2777,25.2777,24.9834,24.9834,275272.10196611,0
+FPA.US,D,20150602,000000,24.9745,25.0307,24.6507,24.8397,213392.77021694,0
+FPA.US,D,20150603,000000,24.8486,25.013,24.8338,24.8958,17642.365377707,0
+FPA.US,D,20150604,000000,24.6507,24.7196,24.4194,24.4361,51407.288543287,0
+FPA.US,D,20150605,000000,24.1694,24.5375,24.1694,24.316,26588.505508772,0
+FPA.US,D,20150608,000000,24.2048,24.3426,24.192,24.2638,6427.6889176985,0
+FPA.US,D,20150609,000000,24.5079,24.5079,24.2117,24.2373,7418.2052279175,0
+FPA.US,D,20150610,000000,24.4499,24.6094,24.2767,24.6094,3232.6388708893,0
+FPA.US,D,20150611,000000,24.4656,24.6812,24.4361,24.4902,67952.466623521,0
+FPA.US,D,20150612,000000,24.5306,24.627,24.4273,24.4273,36412.395477817,0
+FPA.US,D,20150615,000000,24.4194,24.5079,24.2993,24.2993,5542.8276805694,0
+FPA.US,D,20150616,000000,24.3258,24.5375,24.316,24.4902,117688.57636649,0
+FPA.US,D,20150617,000000,24.4656,24.6172,24.1851,24.3898,6677.603802123,0
+FPA.US,D,20150618,000000,24.8151,25.0307,24.6438,24.7905,16630.514870037,0
+FPA.US,D,20150619,000000,24.7776,24.8338,24.6507,24.7285,1889.6003456487,0
+FPA.US,D,20150622,000000,25.1113,25.1113,24.8397,24.8397,5290.8809678163,0
+FPA.US,D,20150623,000000,24.9292,25.1881,24.9292,25.1655,6312.8906171295,0
+FPA.US,D,20150624,000000,25.2118,25.2118,24.8151,24.9834,5919.7318355348,0
+FPA.US,D,20150625,000000,24.8151,24.9903,24.8151,24.9834,2771.4138402847,0
+FPA.US,D,20150626,000000,24.8564,24.8564,24.5296,24.7993,3021.3287247092,0
+FPA.US,D,20150629,000000,23.9991,24.2176,23.9321,23.9321,80114.990998846,0
+FPA.US,D,20150630,000000,24.1999,24.5937,24.1999,24.2629,9222.4687837627,0
+FPA.US,D,20150701,000000,24.4902,24.6428,24.4096,24.4273,12599.367465986,0
+FPA.US,D,20150702,000000,24.7541,24.7541,24.5512,24.6576,3653.2273349208,0
+FPA.US,D,20150706,000000,23.9764,24.0689,23.7855,24.0689,26706.351551835,0
+FPA.US,D,20150707,000000,23.4655,23.6319,23.2992,23.5788,34769.6622741,0
+FPA.US,D,20150708,000000,23.0679,23.0679,22.8071,22.8149,175091.79030764,0
+FPA.US,D,20150709,000000,23.3977,23.6486,23.1988,23.2303,18390.078202652,0
+FPA.US,D,20150710,000000,23.9498,23.9498,23.4813,23.7047,6294.6041621716,0
+FPA.US,D,20150713,000000,23.9921,23.9921,23.6486,23.6634,22674.188233619,0
+FPA.US,D,20150714,000000,23.8583,23.9764,23.8406,23.9764,2380.2868870187,0
+FPA.US,D,20150715,000000,24.0847,24.0994,23.816,23.8878,14959.336069719,0
+FPA.US,D,20150716,000000,23.7982,24.0394,23.7855,23.9921,3526.2380643799,0
+FPA.US,D,20150717,000000,23.8317,23.9321,23.8317,23.8495,3273.2754374624,0
+FPA.US,D,20150720,000000,23.6979,24.0227,23.6979,23.941,9071.0975732779,0
+FPA.US,D,20150721,000000,23.9243,24.0994,23.9243,24.0769,753.80830993081,0
+FPA.US,D,20150722,000000,23.8406,23.8406,23.689,23.816,7306.4546698415,0
+FPA.US,D,20150723,000000,23.7441,23.8495,23.6703,23.8062,33631.838410053,0
+FPA.US,D,20150724,000000,23.4124,23.6585,23.3199,23.3897,37159.092388597,0
+FPA.US,D,20150727,000000,23.3572,23.5138,23.2687,23.2776,78352.379923739,0
+FPA.US,D,20150728,000000,23.689,23.7667,23.4735,23.7667,9822.8740548801,0
+FPA.US,D,20150729,000000,23.8062,23.8583,23.7982,23.816,881.81349463605,0
+FPA.US,D,20150730,000000,23.6486,23.6792,23.4488,23.5856,17509.28062218,0
+FPA.US,D,20150731,000000,23.9578,24.0463,23.8672,23.9183,15496.754662647,0
+FPA.US,D,20150803,000000,23.5217,23.5926,23.4124,23.4488,6126.9783250576,0
+FPA.US,D,20150804,000000,23.8062,23.9498,23.6979,23.7667,3653.2273349208,0
+FPA.US,D,20150805,000000,23.8878,23.9321,23.7934,23.816,15997.600345661,0
+FPA.US,D,20150806,000000,23.5788,23.626,23.5473,23.5856,3667.4501332213,0
+FPA.US,D,20150807,000000,23.5138,23.6486,23.5138,23.6486,5167.9553539327,0
+FPA.US,D,20150810,000000,23.8878,24.0394,23.7284,24.0079,127226.99445536,0
+FPA.US,D,20150811,000000,23.434,23.434,23.0305,23.2204,69174.611363207,0
+FPA.US,D,20150812,000000,23.0217,23.0217,22.7854,22.9419,14359.946712766,0
+FPA.US,D,20150813,000000,23.0403,23.0925,23.0403,23.0502,3021.3287247092,0
+FPA.US,D,20150814,000000,23.2204,23.2204,22.998,23.0679,37535.996543563,0
+FPA.US,D,20150817,000000,22.9665,23.0217,22.9497,22.9665,88933.125945207,0
+FPA.US,D,20150818,000000,22.5531,22.6653,22.496,22.6023,8186.2363361489,0
+FPA.US,D,20150819,000000,22.4891,22.4891,22.1889,22.3946,17762.243249097,0
+FPA.US,D,20150820,000000,21.7745,21.9576,21.743,21.8798,74321.232519688,0
+FPA.US,D,20150821,000000,21.6091,21.9103,21.1956,21.1956,221571.89515393,0
+FPA.US,D,20150824,000000,20.2202,20.99,18.663,20.2615,34823.505724809,0
+FPA.US,D,20150825,000000,21.4822,21.7204,20.862,20.99,40940.324908223,0
+FPA.US,D,20150826,000000,21.4565,21.5756,21.2853,21.5756,8059.247065608,0
+FPA.US,D,20150827,000000,22.0531,22.3946,22.0531,22.1475,20024.684093055,0
+FPA.US,D,20150828,000000,22.0767,22.2282,22.0531,22.1475,3904.1581335096,0
+FPA.US,D,20150831,000000,21.9871,21.9871,21.8887,21.8887,3273.2754374624,0
+FPA.US,D,20150901,000000,21.552,21.552,21.2676,21.3601,5668.801036946,0
+FPA.US,D,20150902,000000,21.5283,21.6977,21.5283,21.552,50135.364009549,0
+FPA.US,D,20150903,000000,21.5156,21.5363,21.3857,21.4418,4157.1207604271,0
+FPA.US,D,20150904,000000,21.1721,21.1721,20.7606,20.8305,21915.300352867,0
+FPA.US,D,20150908,000000,21.6839,21.6839,21.3935,21.5225,5287.8332253233,0
+FPA.US,D,20150909,000000,21.9576,22.1387,21.6642,21.6642,2140.5311442375,0
+FPA.US,D,20150910,000000,21.935,21.9576,21.935,21.9576,1478.1551090961,0
+FPA.US,D,20150911,000000,21.9497,21.9497,21.9497,21.9497,1007.7868510126,0
+FPA.US,D,20150914,000000,21.8887,21.9182,21.7844,21.801,112363.15431709,0
+FPA.US,D,20150915,000000,21.935,21.935,21.8099,21.9103,73941.28062223,0
+FPA.US,D,20150916,000000,22.1967,22.4684,22.1967,22.4271,9071.0975732779,0
+FPA.US,D,20150917,000000,22.1564,22.6023,22.1387,22.5531,5770.3924533787,0
+FPA.US,D,20150918,000000,22.4349,22.496,22.1022,22.1022,17889.232519638,0
+FPA.US,D,20150921,000000,22.2204,22.2204,22.0856,22.2037,10453.756750927,0
+FPA.US,D,20150922,000000,21.9035,22.0058,21.8178,22.0058,2649.5041405654,0
+FPA.US,D,20150923,000000,21.5245,21.5708,21.496,21.5708,628.85086771856,0
+FPA.US,D,20150924,000000,21.3787,21.7016,21.3787,21.7016,2502.196586738,0
+FPA.US,D,20150925,000000,21.6298,21.6298,21.4447,21.4447,1131.7283790605,0
+FPA.US,D,20150928,000000,21.5107,21.5107,21.0865,21.238,9669.4710160667,0
+FPA.US,D,20150929,000000,21.1661,21.1661,20.9722,20.9722,3258.0367249975,0
+FPA.US,D,20150930,000000,21.5638,21.5875,21.4054,21.5185,8399.5783106576,0
+FPA.US,D,20151001,000000,21.7627,21.7627,21.6111,21.7233,1504.5688773686,0
+FPA.US,D,20151002,000000,21.868,22.1141,21.8287,22.1141,6765.9883344194,0
+FPA.US,D,20151005,000000,22.4596,22.5531,22.4173,22.496,17470.675883935,0
+FPA.US,D,20151006,000000,22.2115,22.4684,22.2115,22.3208,2636.2972564292,0
+FPA.US,D,20151007,000000,22.7864,22.7864,22.5127,22.5531,10402.961042711,0
+FPA.US,D,20151008,000000,22.3306,22.7864,22.3306,22.7864,23565.144955735,0
+FPA.US,D,20151009,000000,22.9192,22.9616,22.7273,22.8582,60165.484553952,0
+FPA.US,D,20151012,000000,22.8238,22.8582,22.7785,22.7785,4098.1977388961,0
+FPA.US,D,20151013,000000,22.6279,22.8336,22.5777,22.62,14165.907107379,0
+FPA.US,D,20151014,000000,22.8336,22.8336,22.682,22.6978,17796.784330685,0
+FPA.US,D,20151015,000000,23.1053,23.3248,23.0807,23.2411,6642.0468063715,0
+FPA.US,D,20151016,000000,23.1771,23.2096,23.1771,23.2096,2254.3135306421,0
+FPA.US,D,20151019,000000,23.2096,23.2096,23.1191,23.1191,1131.7283790605,0
+FPA.US,D,20151020,000000,23.2136,23.2904,23.1624,23.2559,3863.5215669365,0
+FPA.US,D,20151021,000000,23.1939,23.2244,22.9271,23.0876,3510.9993519149,0
+FPA.US,D,20151022,000000,23.1575,23.3622,23.1437,23.3622,3008.121840573,0
+FPA.US,D,20151023,000000,23.4242,23.5443,23.4095,23.4164,12534.34895947,0
+FPA.US,D,20151026,000000,23.3524,23.4025,23.3524,23.3859,4636.6322459895,0
+FPA.US,D,20151027,000000,23.1673,23.3101,23.1496,23.2815,106541.96615549,0
+FPA.US,D,20151028,000000,23.3524,23.3859,22.935,23.0876,17924.789515389,0
+FPA.US,D,20151029,000000,22.9114,22.935,22.7953,22.8711,48382.912076085,0
+FPA.US,D,20151030,000000,22.935,22.9842,22.8513,22.8809,6143.2329516868,0
+FPA.US,D,20151102,000000,22.8711,22.9192,22.7785,22.8711,3066.0289479396,0
+FPA.US,D,20151103,000000,23.0059,23.2874,23.0059,23.2815,6518.1052783236,0
+FPA.US,D,20151104,000000,23.1466,23.1466,23.0885,23.0885,1737.2132209996,0
+FPA.US,D,20151105,000000,23.063,23.0807,23.0059,23.056,10653.8918413,0
+FPA.US,D,20151106,000000,22.8582,22.8582,22.6663,22.8041,6393.1478361113,0
+FPA.US,D,20151109,000000,22.6112,22.6112,22.3355,22.3355,1593.9693238294,0
+FPA.US,D,20151110,000000,22.1544,22.2184,22.1544,22.2184,1378.5955209921,0
+FPA.US,D,20151111,000000,22.3788,22.4596,22.3208,22.4025,5893.3180672623,0
+FPA.US,D,20151112,000000,22.1722,22.308,22.1377,22.1377,36347.3769713,0
+FPA.US,D,20151113,000000,22.0126,22.0126,21.8916,21.9645,3635.9567941272,0
+FPA.US,D,20151116,000000,22.1072,22.1141,22.0993,22.1141,750.76056743783,0
+FPA.US,D,20151117,000000,22.1948,22.2853,22.0501,22.0757,44872.928638334,0
+FPA.US,D,20151118,000000,22.0678,22.2677,22.0206,22.2677,3635.9567941272,0
+FPA.US,D,20151119,000000,22.5216,22.5462,22.4261,22.4891,3635.9567941272,0
+FPA.US,D,20151120,000000,22.682,22.7519,22.62,22.62,15414.465615337,0
+FPA.US,D,20151123,000000,22.6575,22.7618,22.5531,22.6978,96136.973284452,0
+FPA.US,D,20151124,000000,22.7273,22.8641,22.5049,22.6899,23190.272629098,0
+FPA.US,D,20151125,000000,22.7864,22.8641,22.6899,22.6899,6895.009433289,0
+FPA.US,D,20151127,000000,22.6485,22.6485,22.5855,22.5934,877.74983797874,0
+FPA.US,D,20151130,000000,22.4891,22.5679,22.4261,22.5679,30332.149204318,0
+FPA.US,D,20151201,000000,22.8169,22.8336,22.6899,22.6899,9195.0391013259,0
+FPA.US,D,20151202,000000,22.8513,22.8711,22.6752,22.7352,35555.979837289,0
+FPA.US,D,20151203,000000,22.7716,22.7716,22.3444,22.5285,12645.083603381,0
+FPA.US,D,20151204,000000,22.4103,22.682,22.4103,22.5934,3384.010081374,0
+FPA.US,D,20151207,000000,22.4173,22.4173,22.2509,22.3208,2508.292071724,0
+FPA.US,D,20151208,000000,22.0206,22.0904,22.0028,22.0028,3096.5063728694,0
+FPA.US,D,20151209,000000,22.0678,22.0678,21.8857,21.9468,3135.1111111139,0
+FPA.US,D,20151210,000000,21.994,22.1289,21.9851,21.9851,1504.5688773686,0
+FPA.US,D,20151211,000000,21.6376,21.7095,21.5481,21.5875,29331.473752456,0
+FPA.US,D,20151214,000000,21.6033,21.6406,21.4595,21.5038,135546.31554703,0
+FPA.US,D,20151215,000000,21.7459,21.8444,21.7233,21.8444,70694.41895304,0
+FPA.US,D,20151216,000000,21.931,22.2765,21.7892,22.0284,80345.603514148,0
+FPA.US,D,20151217,000000,22.0993,22.0993,21.7892,21.9645,13287.141355236,0
+FPA.US,D,20151218,000000,21.9851,22.2115,21.9723,21.9723,36224.451357416,0
+FPA.US,D,20151221,000000,22.0206,22.2184,22.0206,22.1544,45999.577446573,0
+FPA.US,D,20151222,000000,22.4173,22.4173,22.2853,22.3591,39860.408151544,0
+FPA.US,D,20151223,000000,22.681,22.6958,22.4861,22.6545,49303.330308966,0
+FPA.US,D,20151224,000000,22.617,22.8159,22.4546,22.5895,75575.886512632,0
+FPA.US,D,20151228,000000,22.372,22.372,22.244,22.2686,49382.571613782,0
+FPA.US,D,20151229,000000,22.7903,22.7903,22.5088,22.7195,38320.282278424,0
+FPA.US,D,20151230,000000,22.4861,22.5255,22.2863,22.2863,25982.004752669,0
+FPA.US,D,20151231,000000,22.4694,22.5059,22.1624,22.1624,6508.9620508446,0
+FPA.US,D,20160104,000000,21.8473,21.8965,17.4798,21.8562,17975.585223606,0
+FPA.US,D,20160105,000000,21.9045,21.927,21.8178,21.864,40109.307121804,0
+FPA.US,D,20160106,000000,21.5392,21.6357,21.4851,21.5884,8486.9469287898,0
+FPA.US,D,20160107,000000,21.3384,21.423,21.1356,21.1356,4870.2925037848,0
+FPA.US,D,20160108,000000,21.1465,21.1465,20.7715,20.7715,6429.7207460271,0
+FPA.US,D,20160111,000000,20.8787,20.8787,20.7252,20.7803,1491.3619932324,0
+FPA.US,D,20160112,000000,20.862,20.862,20.735,20.7655,7574.6560092239,0
+FPA.US,D,20160113,000000,20.798,20.798,20.7105,20.7183,12216.367826035,0
+FPA.US,D,20160114,000000,20.9969,21.0727,20.9142,21.0727,1231.2879671646,0
+FPA.US,D,20160115,000000,20.0647,20.1444,20.0647,20.1139,1542.1577014488,0
+FPA.US,D,20160119,000000,20.6828,20.6828,20.3708,20.4761,13625.440771957,0
+FPA.US,D,20160120,000000,20.1622,20.1622,20.0056,20.0736,9926.4972996415,0
+FPA.US,D,20160121,000000,20.0135,20.3187,20.0135,20.1444,11141.530640177,0
+FPA.US,D,20160122,000000,20.6622,20.8443,20.5864,20.5942,35222.75999139,0
+FPA.US,D,20160125,000000,20.5401,20.6622,20.5401,20.6149,17762.243249097,0
+FPA.US,D,20160126,000000,20.5312,20.6287,20.4949,20.5086,3833.0441420067,0
+FPA.US,D,20160127,000000,20.7143,20.7143,20.4073,20.4073,267.18542521806,0
+FPA.US,D,20160128,000000,20.7301,20.7301,20.6356,20.6356,11602.755670782,0
+FPA.US,D,20160129,000000,21.0155,21.0362,20.9811,21.0057,9876.7175055894,0
+FPA.US,D,20160201,000000,20.9496,21.0648,20.8964,21.0352,17790.688845698,0
+FPA.US,D,20160202,000000,20.8138,20.8138,20.5569,20.5569,11242.106142446,0
+FPA.US,D,20160203,000000,20.7281,20.7281,20.6199,20.6445,2367.0800028825,0
+FPA.US,D,20160204,000000,21.0815,21.0845,20.8964,20.9044,12864.521062876,0
+FPA.US,D,20160205,000000,20.798,20.798,20.5637,20.5716,4698.6030100135,0
+FPA.US,D,20160208,000000,20.3,20.4506,20.2586,20.3462,26808.958882431,0
+FPA.US,D,20160209,000000,20.2822,20.356,20.1759,20.3128,3814.7576870488,0
+FPA.US,D,20160210,000000,20.6327,20.6327,20.4988,20.5441,1004.7391085196,0
+FPA.US,D,20160211,000000,20.0706,20.2685,20.0469,20.1592,20227.86692592,0
+FPA.US,D,20160212,000000,20.3,20.3128,20.1917,20.2812,27479.462230887,0
+FPA.US,D,20160216,000000,20.5637,20.7105,20.4988,20.7105,12904.141715284,0
+FPA.US,D,20160217,000000,20.7881,20.987,20.7715,20.7793,2762.2706128058,0
+FPA.US,D,20160218,000000,20.9437,20.989,20.735,20.8246,7084.9853820182,0
+FPA.US,D,20160219,000000,20.8216,20.9221,20.8216,20.9221,4197.7573270002,0
+FPA.US,D,20160222,000000,21.3601,21.4102,21.2095,21.3306,3433.7898754261,0
+FPA.US,D,20160223,000000,21.2271,21.2271,20.9584,20.9584,801.55627565419,0
+FPA.US,D,20160224,000000,20.7655,21.0303,20.6828,20.9437,1822.5500108031,0
+FPA.US,D,20160225,000000,20.735,20.9692,20.735,20.8738,2857.7665442525,0
+FPA.US,D,20160226,000000,20.9132,21.0569,20.8571,20.9555,3796.4712320909,0
+FPA.US,D,20160229,000000,21.111,21.111,20.9516,20.9516,1116.4896665956,0
+FPA.US,D,20160301,000000,21.3454,21.3454,21.3454,21.3454,432.77943400341,0
+FPA.US,D,20160302,000000,21.6209,21.8237,21.6209,21.8237,4551.295456186,0
+FPA.US,D,20160303,000000,21.8237,22.0136,21.8237,22.0136,1081.9485850085,0
+FPA.US,D,20160304,000000,22.1456,22.1456,22.1456,22.1456,247.88305609585,0
+FPA.US,D,20160307,000000,22.2263,22.2342,22.1456,22.1456,3040.6310938314,0
+FPA.US,D,20160308,000000,21.9693,21.9693,21.8099,21.8837,18340.2984086,0
+FPA.US,D,20160309,000000,22.0846,22.0846,22.0846,22.0846,143.24389717014,0
+FPA.US,D,20160310,000000,22.0491,22.0491,21.933,21.933,1741.2768776569,0
+FPA.US,D,20160311,000000,22.2942,22.4133,22.2942,22.4133,1269.8927054091,0
+FPA.US,D,20160314,000000,22.2667,22.3306,22.2519,22.2519,5186.2418088906,0
+FPA.US,D,20160315,000000,22.0629,22.0629,22.0009,22.0176,1799.1839850235,0
+FPA.US,D,20160316,000000,22.4546,22.5501,22.4546,22.5501,16997.259883359,0
+FPA.US,D,20160317,000000,22.5895,22.7362,22.5895,22.7362,2603.7880031707,0
+FPA.US,D,20160318,000000,22.8228,22.9134,22.8228,22.8326,2128.3401742656,0
+FPA.US,D,20160321,000000,22.9054,22.9429,22.8887,22.8887,2472.7350759725,0
+FPA.US,D,20160322,000000,22.9852,23.0255,22.8504,23.0245,32555.985310031,0
+FPA.US,D,20160323,000000,22.621,22.683,22.62,22.6348,4951.565636931,0
+FPA.US,D,20160324,000000,22.5482,22.682,22.5117,22.682,2692.1725354672,0
+FPA.US,D,20160328,000000,22.8464,22.8464,22.6978,22.6978,452.08180312562,0
+FPA.US,D,20160329,000000,22.5846,22.8513,22.5216,22.8513,2313.2365521731,0
+FPA.US,D,20160330,000000,23.1122,23.2461,23.0866,23.2126,4635.6163318252,0
+FPA.US,D,20160331,000000,23.1201,23.1201,22.9439,23.0069,3117.8405703203,0
+FPA.US,D,20160401,000000,22.6033,22.8376,22.4941,22.7756,5562.1300496916,0
+FPA.US,D,20160404,000000,22.746,22.7539,22.5817,22.683,17284.763591863,0
+FPA.US,D,20160405,000000,22.3572,22.5374,22.247,22.3247,2920.7532224408,0
+FPA.US,D,20160406,000000,22.433,22.5885,22.433,22.5885,2037.9238136404,0
+FPA.US,D,20160407,000000,22.5117,22.5117,22.312,22.312,1940.396053865,0
+FPA.US,D,20160408,000000,22.6594,22.8996,22.6417,22.6417,39358.546554366,0
+FPA.US,D,20160411,000000,22.6998,22.9242,22.6998,22.7086,25468.968099684,0
+FPA.US,D,20160412,000000,22.7981,22.9497,22.7981,22.8769,9132.0524231376,0
+FPA.US,D,20160413,000000,23.2362,23.3041,23.1595,23.2057,9205.1982429691,0
+FPA.US,D,20160414,000000,23.1595,23.2136,23.1595,23.188,8210.6182760928,0
+FPA.US,D,20160415,000000,23.1595,23.1693,23.063,23.063,4502.5315762983,0
+FPA.US,D,20160418,000000,23.2559,23.3061,23.1358,23.25,3177.7795060156,0
+FPA.US,D,20160419,000000,23.437,23.5611,23.437,23.5611,13603.090660342,0
+FPA.US,D,20160420,000000,23.4617,23.5098,23.3849,23.4292,11527.578022621,0
+FPA.US,D,20160421,000000,23.2677,23.374,23.2509,23.2599,2063.3216677486,0
+FPA.US,D,20160422,000000,23.1595,23.1595,22.9822,23.0876,4615.2980485387,0
+FPA.US,D,20160425,000000,23.1456,23.1456,22.9242,22.9842,65919.622380702,0
+FPA.US,D,20160426,000000,23.1958,23.1958,23.0374,23.0965,4331.8579966914,0
+FPA.US,D,20160427,000000,22.9419,22.9419,22.7233,22.7805,5624.1008137156,0
+FPA.US,D,20160428,000000,22.8464,23.0157,22.8464,22.8868,7460.8736228193,0
+FPA.US,D,20160429,000000,22.7293,22.7293,22.5521,22.6112,14666.752790392,0
+FPA.US,D,20160502,000000,22.6683,22.6683,22.6683,22.6683,671.51926262031,0
+FPA.US,D,20160503,000000,22.6683,22.6683,22.4311,22.4311,854.38381219921,0
+FPA.US,D,20160504,000000,22.2037,22.2037,22.0274,22.0274,797.49261899688,0
+FPA.US,D,20160505,000000,22.2204,22.2204,21.9743,21.9831,4933.2791819731,0
+FPA.US,D,20160506,000000,21.863,21.8906,21.7942,21.8168,6243.8084539552,0
+FPA.US,D,20160509,000000,21.8965,21.8965,21.6456,21.6623,15641.014473983,0
+FPA.US,D,20160510,000000,21.9821,22.0009,21.8897,21.9763,26275.603946159,0
+FPA.US,D,20160511,000000,22.0108,22.0383,21.9763,21.9763,4472.0541513685,0
+FPA.US,D,20160512,000000,22.0413,22.0413,21.9035,21.9182,825.93821559805,0
+FPA.US,D,20160513,000000,21.6947,21.6947,21.492,21.492,4550.2795420217,0
+FPA.US,D,20160516,000000,21.5708,21.6809,21.5708,21.6366,1726.038165192,0
+FPA.US,D,20160517,000000,21.6947,21.7509,21.615,21.615,4032.1633182148,0
+FPA.US,D,20160518,000000,21.5008,21.5943,21.3502,21.3749,5172.01901059,0
+FPA.US,D,20160519,000000,21.2213,21.2253,21.1435,21.1888,4101.2454813891,0
+FPA.US,D,20160520,000000,21.4487,21.4487,21.4004,21.4014,2224.8520198767,0
+FPA.US,D,20160523,000000,21.3797,21.4654,21.3797,21.4004,3130.0315402922,0
+FPA.US,D,20160524,000000,21.3827,21.4014,21.366,21.3669,658.31237848405,0
+FPA.US,D,20160525,000000,21.6111,21.6603,21.5235,21.6603,11734.824512144,0
+FPA.US,D,20160526,000000,21.6869,21.6869,21.5943,21.5943,5803.9176208015,0
+FPA.US,D,20160527,000000,21.742,21.8444,21.7174,21.7174,1765.6588176007,0
+FPA.US,D,20160531,000000,21.8089,21.8247,21.7174,21.8247,1224.1765680143,0
+FPA.US,D,20160601,000000,21.742,21.742,21.7105,21.7105,1116.4896665956,0
+FPA.US,D,20160602,000000,21.7174,21.801,21.6938,21.801,2157.8016850311,0
+FPA.US,D,20160603,000000,22.0343,22.0983,21.8965,22.0983,2384.350543676,0
+FPA.US,D,20160606,000000,22.3611,22.3986,22.2637,22.3868,1288.1791603669,0
+FPA.US,D,20160607,000000,22.3986,22.62,22.3986,22.559,1955.6347663299,0
+FPA.US,D,20160608,000000,22.6663,22.683,22.62,22.622,1384.691005978,0
+FPA.US,D,20160609,000000,22.5117,22.5934,22.5117,22.558,6700.9698279025,0
+FPA.US,D,20160610,000000,22.3483,22.3483,22.1632,22.244,1170.333117305,0
+FPA.US,D,20160613,000000,22.1141,22.1141,21.9221,21.927,3773.1052063114,0
+FPA.US,D,20160614,000000,21.7647,21.7647,21.6947,21.7233,930.57737452375,0
+FPA.US,D,20160615,000000,21.871,21.9841,21.8552,21.9045,1387.738748471,0
+FPA.US,D,20160616,000000,21.6199,21.7637,21.4526,21.7637,4711.8098941497,0
+FPA.US,D,20160617,000000,21.7971,21.7971,21.7567,21.7567,936.67285950972,0
+FPA.US,D,20160620,000000,22.244,22.3158,22.2125,22.2125,2677.9497371666,0
+FPA.US,D,20160621,000000,22.2037,22.2282,22.119,22.2282,2880.1166558677,0
+FPA.US,D,20160622,000000,22.4546,22.4546,22.3375,22.3444,4796.1307697889,0
+FPA.US,D,20160623,000000,22.7205,22.7205,22.7125,22.7125,243.81939943854,0
+FPA.US,D,20160624,000000,21.7932,22.0373,21.6376,21.6465,4845.9105638409,0
+FPA.US,D,20160627,000000,21.2961,21.302,21.2203,21.2203,72439.759487354,0
+FPA.US,D,20160628,000000,21.7656,21.8483,21.7164,21.8483,4856.0697054842,0
+FPA.US,D,20160629,000000,22.2076,22.3355,22.2076,22.2952,10056.534312675,0
+FPA.US,D,20160630,000000,22.4035,22.4271,22.4035,22.4271,421.60437819581,0
+FPA.US,D,20160701,000000,22.617,22.6555,22.5915,22.6555,1888.5844314843,0
+FPA.US,D,20160705,000000,22.5167,22.5167,22.4183,22.4606,20752.078634712,0
+FPA.US,D,20160706,000000,22.3788,22.3828,22.1702,22.3828,2396.541513648,0
+FPA.US,D,20160707,000000,22.4989,22.4989,22.2667,22.313,7901.7803701373,0
+FPA.US,D,20160711,000000,22.9577,22.9577,22.7893,22.8838,3283.4345791056,0
+FPA.US,D,20160712,000000,23.1447,23.2992,23.1447,23.2431,2944.1192482203,0
+FPA.US,D,20160713,000000,23.1683,23.2195,23.1683,23.2116,934.64103118106,0
+FPA.US,D,20160714,000000,23.5178,23.5365,23.5178,23.5365,344.39490170693,0
+FPA.US,D,20160715,000000,23.5522,23.5522,23.437,23.4617,4239.4098077376,0
+FPA.US,D,20160718,000000,23.437,23.5926,23.437,23.5926,3729.4208972453,0
+FPA.US,D,20160719,000000,23.3356,23.375,23.3356,23.375,4935.3110103017,0
+FPA.US,D,20160720,000000,23.3563,23.4745,23.3563,23.4745,1336.9430402547,0
+FPA.US,D,20160721,000000,23.4862,23.5098,23.3997,23.4075,15021.306833743,0
+FPA.US,D,20160722,000000,23.5591,23.5827,23.5591,23.5699,1880.4571181697,0
+FPA.US,D,20160725,000000,23.4528,23.5148,23.4429,23.4429,3831.012313678,0
+FPA.US,D,20160726,000000,23.7067,23.7835,23.7067,23.7619,2347.7776337603,0
+FPA.US,D,20160727,000000,23.8858,23.8967,23.7677,23.8032,2399.5892561409,0
+FPA.US,D,20160728,000000,23.9183,23.9931,23.9183,23.9331,42563.755742818,0
+FPA.US,D,20160729,000000,24.2097,24.2235,24.2097,24.2235,1705.7198819054,0
+FPA.US,D,20160801,000000,24.1566,24.4637,24.1566,24.2363,55032.070281607,0
+FPA.US,D,20160802,000000,24.1812,24.1812,24.0099,24.1044,18277.311730412,0
+FPA.US,D,20160803,000000,24.0011,24.0011,23.8367,23.8938,9389.0787067124,0
+FPA.US,D,20160804,000000,23.9095,24.131,23.9095,24.0985,2613.947144814,0
+FPA.US,D,20160805,000000,24.2678,24.3525,24.2167,24.3436,9532.3226038825,0
+FPA.US,D,20160808,000000,24.3938,24.5217,24.318,24.3928,17728.718081675,0
+FPA.US,D,20160809,000000,24.6035,24.636,24.5267,24.5612,5837.4427882243,0
+FPA.US,D,20160810,000000,24.7826,24.7826,24.5217,24.5217,3641.0363649488,0
+FPA.US,D,20160811,000000,24.699,24.7343,24.5562,24.7088,2556.0400374473,0
+FPA.US,D,20160812,000000,24.6094,24.628,24.4824,24.505,1673.210628647,0
+FPA.US,D,20160815,000000,24.6605,24.6901,24.6252,24.6517,6809.6726434855,0
+FPA.US,D,20160816,000000,24.5365,24.5808,24.5257,24.5808,951.91157197463,0
+FPA.US,D,20160817,000000,24.4391,24.4391,24.2638,24.4026,4467.9904947112,0
+FPA.US,D,20160818,000000,24.5414,24.5946,24.4824,24.5522,5909.5726938916,0
+FPA.US,D,20160819,000000,24.4322,24.4322,24.3357,24.3544,4100.2295672247,0
+FPA.US,D,20160822,000000,24.2314,24.2324,24.19,24.2324,5969.5116295869,0
+FPA.US,D,20160823,000000,24.4519,24.4854,24.3997,24.3997,4562.4705119936,0
+FPA.US,D,20160824,000000,24.3673,24.3771,24.3288,24.3288,3491.6969827927,0
+FPA.US,D,20160825,000000,24.3328,24.3673,24.3328,24.3673,2942.0874198917,0
+FPA.US,D,20160826,000000,24.3436,24.505,24.129,24.1812,4009.8132065996,0
+FPA.US,D,20160829,000000,24.0966,24.2157,24.0966,24.1724,22429.352920017,0
+FPA.US,D,20160830,000000,24.2638,24.2777,24.1132,24.1724,9025.3814358832,0
+FPA.US,D,20160831,000000,23.9588,24.0168,23.9588,24.0001,1284.1155037096,0
+FPA.US,D,20160901,000000,24.1004,24.1812,24.1004,24.1812,1434.4708000301,0
+FPA.US,D,20160902,000000,24.3711,24.3711,24.2698,24.2727,8353.8621732629,0
+FPA.US,D,20160906,000000,24.6685,24.9381,24.6685,24.9381,10149.998415794,0
+FPA.US,D,20160907,000000,24.9282,24.9282,24.8604,24.8682,2473.7509901368,0
+FPA.US,D,20160908,000000,24.8053,24.8299,24.7255,24.7255,2288.8546122293,0
+FPA.US,D,20160909,000000,24.505,24.505,24.2275,24.3003,5133.4142723456,0
+FPA.US,D,20160912,000000,24.1221,24.317,24.1004,24.3101,4172.359472892,0
+FPA.US,D,20160913,000000,23.7973,23.7973,23.4617,23.562,5434.1248649864,0
+FPA.US,D,20160914,000000,23.5098,23.7973,23.5098,23.6211,2895.3553683326,0
+FPA.US,D,20160915,000000,23.626,23.9508,23.626,23.9331,24731.414416382,0
+FPA.US,D,20160916,000000,23.7481,23.817,23.6723,23.817,5098.8731907584,0
+FPA.US,D,20160919,000000,24.1044,24.1969,24.0651,24.0651,6453.0867718066,0
+FPA.US,D,20160920,000000,24.2245,24.2855,24.1969,24.1969,558.75279037998,0
+FPA.US,D,20160921,000000,24.2609,24.5749,24.2609,24.5749,1527.9349031482,0
+FPA.US,D,20160922,000000,24.8181,24.9145,24.7078,24.761,7272.9295024187,0
+FPA.US,D,20160923,000000,24.7206,24.7423,24.6389,24.6477,2051.1306977767,0
+FPA.US,D,20160926,000000,24.4656,24.5326,24.4656,24.4746,2931.9282782484,0
+FPA.US,D,20160927,000000,24.694,24.7748,24.6723,24.7748,2156.7857708667,0
+FPA.US,D,20160928,000000,24.8436,24.8673,24.8436,24.8673,798.50853316121,0
+FPA.US,D,20160929,000000,24.6723,24.757,24.6477,24.6477,8817.1190321961,0
+FPA.US,D,20160930,000000,24.6477,24.7708,24.5651,24.7708,4944.4542377807,0
+FPA.US,D,20161003,000000,24.6172,24.8604,24.6064,24.7748,94071.619788374,0
+FPA.US,D,20161004,000000,24.8013,24.8013,24.3623,24.5837,47436.080074932,0
+FPA.US,D,20161005,000000,24.7481,24.7796,24.5404,24.756,49697.505004724,0
+FPA.US,D,20161006,000000,24.5464,24.6448,24.2953,24.6133,44082.547418487,0
+FPA.US,D,20161007,000000,24.4578,24.5179,24.317,24.5179,12709.086195734,0
+FPA.US,D,20161010,000000,24.5404,24.7481,24.5404,24.6763,55384.592496628,0
+FPA.US,D,20161011,000000,24.1595,24.2294,24.0709,24.1832,9912.2745013409,0
+FPA.US,D,20161012,000000,23.9941,24.0975,23.9941,24.0926,27493.685029188,0
+FPA.US,D,20161013,000000,23.8032,24.0483,23.7402,23.9961,18180.799884801,0
+FPA.US,D,20161014,000000,24.1427,24.1437,23.8868,23.9006,4351.1603658136,0
+FPA.US,D,20161017,000000,23.88,23.9243,23.876,23.9006,12173.699431134,0
+FPA.US,D,20161018,000000,24.3386,24.38,24.2294,24.2638,16372.472672298,0
+FPA.US,D,20161019,000000,24.3436,24.3465,24.322,24.3298,3209.2728451098,0
+FPA.US,D,20161020,000000,24.1585,24.1585,24.0109,24.0759,15183.853100035,0
+FPA.US,D,20161021,000000,23.9183,24.0178,23.9183,24.0178,2429.0507669064,0
+FPA.US,D,20161024,000000,24.0109,24.0109,23.9686,23.9686,4911.9449845222,0
+FPA.US,D,20161025,000000,24.1487,24.1487,24.1064,24.1172,1991.1917620814,0
+FPA.US,D,20161026,000000,23.8642,23.8642,23.7717,23.7805,3163.556707715,0
+FPA.US,D,20161027,000000,23.7717,23.7717,23.503,23.5098,7155.0834593568,0
+FPA.US,D,20161028,000000,23.5689,23.5689,23.3997,23.4055,19437.485706073,0
+FPA.US,D,20161031,000000,23.5178,23.5522,23.4607,23.503,12533.333045305,0
+FPA.US,D,20161101,000000,23.5098,23.5098,23.3356,23.4055,4799.1785122819,0
+FPA.US,D,20161102,000000,23.2982,23.2982,23.2166,23.2333,1507.6166198616,0
+FPA.US,D,20161103,000000,23.3464,23.3464,23.2411,23.2411,8156.7748253834,0
+FPA.US,D,20161104,000000,23.0827,23.1358,23.0827,23.1358,2150.6902858808,0
+FPA.US,D,20161107,000000,23.4124,23.4685,23.3809,23.436,14837.426369999,0
+FPA.US,D,20161108,000000,23.4035,23.878,23.4035,23.5994,23422.916972729,0
+FPA.US,D,20161109,000000,23.0384,23.2962,23.0384,23.1338,7358.2662922222,0
+FPA.US,D,20161110,000000,23.0118,23.0541,22.8208,22.8789,8180.140851163,0
+FPA.US,D,20161111,000000,22.5374,22.5374,22.5246,22.5246,798.50853316121,0
+FPA.US,D,20161114,000000,22.4941,22.5206,22.4005,22.4921,45641.97566073,0
+FPA.US,D,20161115,000000,22.5934,22.683,22.56,22.683,6664.3969179867,0
+FPA.US,D,20161116,000000,22.4793,22.4793,22.4133,22.4389,5876.0475264688,0
+FPA.US,D,20161117,000000,22.5669,22.5669,22.4211,22.4211,3097.5222870338,0
+FPA.US,D,20161118,000000,22.4044,22.4044,22.3138,22.3355,6598.3624973054,0
+FPA.US,D,20161121,000000,22.3887,22.4941,22.2972,22.4941,20595.627853406,0
+FPA.US,D,20161122,000000,22.7401,22.8001,22.6122,22.8001,8051.1197522934,0
+FPA.US,D,20161123,000000,22.8553,22.8553,22.7568,22.7667,18354.5212069,0
+FPA.US,D,20161125,000000,22.6909,22.748,22.6909,22.7205,4375.5423057574,0
+FPA.US,D,20161128,000000,22.7283,22.7401,22.7096,22.7096,4743.3032332439,0
+FPA.US,D,20161129,000000,22.6594,22.8139,22.6594,22.7676,5965.4479729296,0
+FPA.US,D,20161130,000000,22.7667,22.7667,22.6112,22.6417,17944.091884512,0
+FPA.US,D,20161201,000000,22.6447,22.7775,22.6112,22.6781,52192.590192312,0
+FPA.US,D,20161202,000000,22.5934,22.7243,22.5934,22.6683,22940.357744674,0
+FPA.US,D,20161205,000000,22.7746,22.7746,22.7135,22.7205,3119.872398649,0
+FPA.US,D,20161206,000000,22.7756,22.8513,22.7756,22.8376,1754.4837617931,0
+FPA.US,D,20161207,000000,22.995,23.1476,22.9921,23.1456,4451.735868082,0
+FPA.US,D,20161208,000000,23.2166,23.2953,23.2166,23.2953,663.39194930569,0
+FPA.US,D,20161209,000000,23.1751,23.2106,23.1555,23.1653,1645.7809462101,0
+FPA.US,D,20161212,000000,23.0462,23.1555,23.0462,23.1555,48569.840282321,0
+FPA.US,D,20161213,000000,23.2195,23.3031,23.2195,23.3031,1749.4041909715,0
+FPA.US,D,20161214,000000,23.2086,23.2086,22.7017,22.7017,7705.7089364221,0
+FPA.US,D,20161215,000000,22.6683,22.7667,22.6683,22.683,5005.4090876403,0
+FPA.US,D,20161216,000000,22.6762,22.6762,22.5521,22.5521,1090.0758983231,0
+FPA.US,D,20161219,000000,22.4211,22.559,22.4211,22.5029,25071.745661432,0
+FPA.US,D,20161220,000000,22.5236,22.5669,22.4871,22.5117,12472.378195445,0
+FPA.US,D,20161221,000000,22.6082,22.6082,22.5107,22.5492,20152.689277759,0
+FPA.US,D,20161222,000000,22.433,22.4497,22.433,22.4497,12579.0491827,0
+FPA.US,D,20161223,000000,22.68,22.68,22.3158,22.4153,10201.810038174,0
+FPA.US,D,20161227,000000,22.4005,22.5039,22.4005,22.4497,3737.5482105599,0
+FPA.US,D,20161228,000000,22.4497,22.4626,22.31,22.4153,16062.618852178,0
+FPA.US,D,20161229,000000,22.4084,22.5492,22.4084,22.5275,12977.287535116,0
+FPA.US,D,20161230,000000,22.681,22.7145,22.4183,22.4664,13584.804205384,0
+FPA.US,D,20170103,000000,22.8937,22.9626,22.746,22.7903,44892.231007456,0
+FPA.US,D,20170104,000000,22.9606,22.9774,22.9281,22.9714,48011.087491941,0
+FPA.US,D,20170105,000000,22.9872,23.3239,22.9872,23.2854,21149.301072965,0
+FPA.US,D,20170106,000000,23.2038,23.2038,23.0768,23.1102,5588.5438179642,0
+FPA.US,D,20170109,000000,23.0777,23.187,23.066,23.1003,147976.02534758,0
+FPA.US,D,20170110,000000,23.2599,23.3445,23.2343,23.2776,5587.5279037998,0
+FPA.US,D,20170111,000000,23.3937,23.6841,23.3937,23.6841,3506.9356952576,0
+FPA.US,D,20170112,000000,23.7314,23.7314,23.6939,23.7156,1669.1469719897,0
+FPA.US,D,20170113,000000,23.6378,23.6989,23.6378,23.6989,1440.566285016,0
+FPA.US,D,20170117,000000,23.945,23.945,23.7805,23.9125,9175.7367322036,0
+FPA.US,D,20170118,000000,23.8377,23.8465,23.6801,23.6801,3302.7369482279,0
+FPA.US,D,20170119,000000,23.7234,23.7234,23.6231,23.6231,2541.8172391468,0
+FPA.US,D,20170120,000000,23.6309,23.6339,23.5906,23.6339,5650.5145819881,0
+FPA.US,D,20170123,000000,23.7324,23.7324,23.6752,23.6752,2381.3028011831,0
+FPA.US,D,20170124,000000,23.8553,24.0079,23.8553,23.9813,3157.4612227291,0
+FPA.US,D,20170125,000000,23.8888,24.0503,23.8849,24.0503,8645.4295384248,0
+FPA.US,D,20170126,000000,23.9725,23.9725,23.8908,23.9282,3692.8479873295,0
+FPA.US,D,20170127,000000,23.9912,24.0011,23.9488,23.9873,5821.1881615951,0
+FPA.US,D,20170130,000000,23.7717,23.8553,23.7549,23.8553,2983.7399006291,0
+FPA.US,D,20170131,000000,23.8908,24.0198,23.874,23.9686,20030.77957804,0
+FPA.US,D,20170201,000000,24.0198,24.0788,24.0129,24.0769,6800.5294160066,0
+FPA.US,D,20170202,000000,24.2767,24.4016,24.2767,24.4016,891.97263627932,0
+FPA.US,D,20170203,000000,24.4401,24.4746,24.3859,24.3859,3554.683660981,0
+FPA.US,D,20170206,000000,24.3268,24.3278,24.2865,24.3278,5723.6604018197,0
+FPA.US,D,20170207,000000,24.2933,24.3771,24.2933,24.3771,2717.5703895754,0
+FPA.US,D,20170209,000000,24.4331,24.4981,24.4331,24.4696,3065.0130337753,0
+FPA.US,D,20170210,000000,24.4656,24.6104,24.4656,24.6104,4415.1629581662,0
+FPA.US,D,20170213,000000,24.5808,24.7226,24.5808,24.7226,3031.4878663525,0
+FPA.US,D,20170214,000000,24.8121,24.8121,24.6399,24.6566,6140.1852091938,0
+FPA.US,D,20170215,000000,24.7866,24.9735,24.7866,24.9735,4367.4149924428,0
+FPA.US,D,20170216,000000,24.9126,24.9184,24.8722,24.9056,1863.1865773762,0
+FPA.US,D,20170217,000000,24.7786,24.7866,24.6891,24.7363,8777.4983797874,0
+FPA.US,D,20170221,000000,24.821,25.1133,24.821,25.1133,7649.8336573841,0
+FPA.US,D,20170222,000000,25.0858,25.2846,25.0543,25.2846,4690.4756966989,0
+FPA.US,D,20170223,000000,25.4569,25.4569,25.3142,25.3142,5952.2410887933,0
+FPA.US,D,20170224,000000,24.9854,25.1596,24.9391,25.0956,12172.683516969,0
+FPA.US,D,20170227,000000,24.9647,25.1035,24.9647,25.0395,6872.6593216738,0
+FPA.US,D,20170228,000000,25.011,25.1123,24.9126,24.9126,7083.9694678539,0
+FPA.US,D,20170301,000000,25.4628,25.4628,25.1045,25.2619,3492.7128969571,0
+FPA.US,D,20170302,000000,24.9697,25.0198,24.7413,24.7413,15582.091452451,0
+FPA.US,D,20170303,000000,24.6074,24.82,24.5985,24.7954,7459.8577086549,0
+FPA.US,D,20170306,000000,24.758,24.8456,24.758,24.7836,7156.0993735211,0
+FPA.US,D,20170307,000000,24.821,24.9066,24.821,24.9066,3707.0707856301,0
+FPA.US,D,20170308,000000,24.8653,24.9164,24.8653,24.8801,3868.6011377581,0
+FPA.US,D,20170309,000000,24.7048,24.7048,24.5837,24.5837,3278.355008284,0
+FPA.US,D,20170310,000000,24.821,24.9381,24.7875,24.9381,3018.2809822162,0
+FPA.US,D,20170313,000000,25.0385,25.0789,25.0385,25.07,14759.200979346,0
+FPA.US,D,20170314,000000,24.9697,24.9697,24.9372,24.9647,5035.8865125701,0
+FPA.US,D,20170315,000000,25.1301,25.445,25.0622,25.445,1283.0995895453,0
+FPA.US,D,20170316,000000,25.7847,25.7886,25.7217,25.7886,1561.460070571,0
+FPA.US,D,20170317,000000,25.4283,25.7482,25.4283,25.6892,1947.5074530153,0
+FPA.US,D,20170320,000000,25.8477,25.8958,25.8477,25.889,3525.2221502155,0
+FPA.US,D,20170321,000000,25.954,25.954,25.7739,25.83,2513.3716425456,0
+FPA.US,D,20170322,000000,25.5425,25.7719,25.5425,25.6784,3643.0681932775,0
+FPA.US,D,20170323,000000,25.7374,25.9254,25.574,25.6606,29280.67804424,0
+FPA.US,D,20170324,000000,25.7424,25.8988,25.7424,25.8339,54857.333045343,0
+FPA.US,D,20170327,000000,25.5188,25.7591,25.5188,25.7512,2853.7028875952,0
+FPA.US,D,20170328,000000,25.7709,25.9136,25.7679,25.8693,3918.3809318102,0
+FPA.US,D,20170329,000000,25.8319,25.9166,25.8319,25.889,852.35198387056,0
+FPA.US,D,20170330,000000,25.6951,26.0239,25.6951,25.9815,3812.7258587201,0
+FPA.US,D,20170331,000000,25.8516,25.892,25.8516,25.892,3822.8850003634,0
+FPA.US,D,20170403,000000,26.0761,26.0761,25.6774,25.7512,15256.998919867,0
+FPA.US,D,20170404,000000,25.6577,25.824,25.6577,25.701,10460.868150077,0
+FPA.US,D,20170405,000000,25.7876,25.7876,25.7266,25.7266,34293.198531031,0
+FPA.US,D,20170406,000000,25.7905,25.9175,25.5513,25.6321,15120.866421846,0
+FPA.US,D,20170407,000000,25.6183,25.6281,25.3772,25.4195,197452.06106447,0
+FPA.US,D,20170410,000000,25.386,25.386,25.1675,25.2876,6074.1507885126,0
+FPA.US,D,20170411,000000,25.2521,25.2521,25.0602,25.2059,11158.80118097,0
+FPA.US,D,20170412,000000,25.4421,25.4421,25.2699,25.2994,8420.9125081085,0
+FPA.US,D,20170413,000000,25.4027,25.4687,25.3998,25.4392,9319.9965435381,0
+FPA.US,D,20170417,000000,25.5356,25.5465,25.388,25.4569,6420.5775185482,0
+FPA.US,D,20170418,000000,25.2,25.2,25.071,25.0858,2618.0108014713,0
+FPA.US,D,20170419,000000,25.1448,25.1753,24.9775,24.9775,2058.242096927,0
+FPA.US,D,20170420,000000,25.1291,25.2088,25.1133,25.1596,2763.2865269701,0
+FPA.US,D,20170421,000000,25.2886,25.3427,25.2886,25.3072,3729.4208972453,0
+FPA.US,D,20170424,000000,25.4332,25.4795,25.4332,25.4795,603.45301361038,0
+FPA.US,D,20170425,000000,25.6764,25.7512,25.6498,25.6823,4948.517894438,0
+FPA.US,D,20170426,000000,25.7374,25.8073,25.7295,25.8073,24640.998055757,0
+FPA.US,D,20170427,000000,25.5248,25.6252,25.509,25.5198,1974.9371354522,0
+FPA.US,D,20170428,000000,25.5356,25.5356,25.5356,25.5356,711.13991502907,0
+FPA.US,D,20170501,000000,25.5356,25.7424,25.5356,25.7049,7899.7485418086,0
+FPA.US,D,20170502,000000,25.7905,25.9668,25.7905,25.9668,19429.358392759,0
+FPA.US,D,20170503,000000,25.7335,25.892,25.7335,25.7758,3948.85835674,0
+FPA.US,D,20170504,000000,25.6281,25.6498,25.51,25.6183,7049.4283862667,0
+FPA.US,D,20170505,000000,25.4687,25.5613,25.3782,25.4893,13625.440771957,0
+FPA.US,D,20170508,000000,25.8605,25.9668,25.8595,25.9411,4063.656657309,0
+FPA.US,D,20170509,000000,25.7827,26.2148,25.7827,26.0239,11586.501044152,0
+FPA.US,D,20170510,000000,26.1725,26.207,26.1439,26.1439,1082.9644991728,0
+FPA.US,D,20170511,000000,26.1479,26.391,26.1479,26.3162,21428.677468155,0
+FPA.US,D,20170512,000000,26.328,26.328,26.2335,26.2916,1392.8183192926,0
+FPA.US,D,20170515,000000,26.3792,26.4254,26.3398,26.4156,5538.7640239121,0
+FPA.US,D,20170516,000000,26.3566,26.518,26.3566,26.4737,1425.3275725511,0
+FPA.US,D,20170517,000000,26.1912,26.2257,26.1557,26.1814,61117.396125927,0
+FPA.US,D,20170518,000000,26.207,26.2768,26.1814,26.2404,1801.2158133522,0
+FPA.US,D,20170519,000000,26.4836,26.7483,26.4836,26.6065,9589.2137970848,0
+FPA.US,D,20170522,000000,26.7838,26.9698,26.7838,26.9383,14687.071073679,0
+FPA.US,D,20170523,000000,26.9235,27.0958,26.7641,26.8812,19132.711456775,0
+FPA.US,D,20170524,000000,26.7316,26.9639,26.7316,26.8694,5322.3743069104,0
+FPA.US,D,20170525,000000,27.3468,27.3468,27.08,27.1814,13649.822711901,0
+FPA.US,D,20170526,000000,27.6608,27.6608,27.089,27.1952,28863.137322702,0
+FPA.US,D,20170530,000000,27.0958,27.331,27.0367,27.2287,9756.8396341988,0
+FPA.US,D,20170531,000000,27.4049,27.5446,27.1548,27.2139,19239.38244403,0
+FPA.US,D,20170601,000000,27.08,27.4049,27.08,27.4049,7810.3480953478,0
+FPA.US,D,20170602,000000,27.7799,27.7799,27.5053,27.6204,14465.601785855,0
+FPA.US,D,20170605,000000,27.5053,27.6126,27.5053,27.5958,7988.1330741051,0
+FPA.US,D,20170606,000000,27.5909,27.6283,27.586,27.5988,1000.6754518623,0
+FPA.US,D,20170607,000000,27.4836,27.521,27.4836,27.5043,3717.2299272734,0
+FPA.US,D,20170608,000000,27.6471,27.7277,27.6372,27.7051,12148.301577025,0
+FPA.US,D,20170609,000000,27.6776,27.6776,27.456,27.5141,4668.1255850837,0
+FPA.US,D,20170612,000000,27.1814,27.331,27.1814,27.331,7653.8973140414,0
+FPA.US,D,20170613,000000,27.4462,27.6608,27.3714,27.5358,38781.507309028,0
+FPA.US,D,20170614,000000,27.6952,27.8095,27.6952,27.6952,3642.0522791132,0
+FPA.US,D,20170615,000000,27.2631,27.2631,27.1548,27.2631,4613.26622021,0
+FPA.US,D,20170616,000000,27.0958,27.3301,27.089,27.1726,18993.531216263,0
+FPA.US,D,20170619,000000,27.4462,27.5122,27.3557,27.395,5689.1193202326,0
+FPA.US,D,20170620,000000,27.271,27.4137,27.08,27.1115,6955.9642831486,0
+FPA.US,D,20170621,000000,27.1628,27.1628,27.014,27.014,1074.8371858582,0
+FPA.US,D,20170622,000000,27.0968,27.2739,27.0968,27.2739,1128.6806365676,0
+FPA.US,D,20170623,000000,27.1981,27.2661,27.1726,27.2129,1758.5474184505,0
+FPA.US,D,20170626,000000,27.1529,27.3301,27.1529,27.2946,8261.4139843091,0
+FPA.US,D,20170627,000000,27.1046,27.2701,27.1046,27.147,19448.66076188,0
+FPA.US,D,20170628,000000,27.0279,27.3459,27.0279,27.3429,6532.3280766242,0
+FPA.US,D,20170629,000000,27.2296,27.4127,27.0702,27.1194,5194.3691222052,0
+FPA.US,D,20170630,000000,27.2592,27.2986,27.2592,27.2986,1710.7994527271,0
+FPA.US,D,20170703,000000,27.1115,27.2936,27.1115,27.2208,3403.3124504963,0
+FPA.US,D,20170705,000000,27.3625,27.3625,27.0702,27.3261,18184.863541458,0
+FPA.US,D,20170706,000000,26.9324,27.1342,26.9324,26.9865,24652.173111565,0
+FPA.US,D,20170707,000000,26.9364,27.1204,26.9364,27.1115,4791.0511989673,0
+FPA.US,D,20170710,000000,27.1618,27.3134,27.1618,27.2769,23073.4425002,0
+FPA.US,D,20170711,000000,27.3301,27.336,27.2454,27.336,3756.8505796821,0
+FPA.US,D,20170712,000000,27.2051,27.521,27.2051,27.521,10983.048030542,0
+FPA.US,D,20170713,000000,27.7464,27.8212,27.6372,27.6697,10900.758983231,0
+FPA.US,D,20170714,000000,28.0112,28.281,27.9896,28.281,8549.9336069781,0
+FPA.US,D,20170717,000000,28.2062,28.2062,28.0732,28.0989,4286.1418592966,0
+FPA.US,D,20170718,000000,28.1215,28.2711,28.1215,28.2455,6002.0208828453,0
+FPA.US,D,20170719,000000,28.5064,28.5221,28.4404,28.5221,22485.228199055,0
+FPA.US,D,20170720,000000,28.4641,28.5142,28.4641,28.465,888.92489378634,0
+FPA.US,D,20170721,000000,28.3902,28.4492,28.3803,28.3892,12431.741628872,0
+FPA.US,D,20170724,000000,28.4768,28.5221,28.4306,28.4306,4523.8657737492,0
+FPA.US,D,20170725,000000,28.5644,28.5733,28.4729,28.4906,6660.3332613294,0
+FPA.US,D,20170726,000000,28.6806,28.8066,28.6382,28.8066,2162.8812558527,0
+FPA.US,D,20170727,000000,28.5802,28.5802,28.4522,28.4522,1561.460070571,0
+FPA.US,D,20170728,000000,28.2622,28.2967,28.2622,28.2967,2063.3216677486,0
+FPA.US,D,20170731,000000,28.4306,28.5487,28.2898,28.3183,7192.6722834369,0
+FPA.US,D,20170801,000000,28.4217,28.7888,28.4217,28.5093,8049.0879239647,0
+FPA.US,D,20170802,000000,28.2986,28.4906,28.2986,28.4561,15365.70173545,0
+FPA.US,D,20170803,000000,28.2307,28.2347,28.1215,28.1294,6226.5379131617,0
+FPA.US,D,20170804,000000,28.3951,28.4119,28.2986,28.3705,3908.2217901669,0
+FPA.US,D,20170807,000000,28.4207,28.4286,28.3656,28.4217,4957.6611219169,0
+FPA.US,D,20170808,000000,28.3971,28.5192,28.2632,28.3596,2346.7617195959,0
+FPA.US,D,20170809,000000,28.215,28.215,28.1205,28.1432,3962.0652408762,0
+FPA.US,D,20170810,000000,27.9728,27.9728,27.6126,27.6126,9889.9243897257,0
+FPA.US,D,20170811,000000,27.6618,27.6824,27.5368,27.5368,18967.11744799,0
+FPA.US,D,20170814,000000,27.8045,28.0231,27.8045,27.9974,6807.6408151568,0
+FPA.US,D,20170815,000000,27.8941,27.9443,27.8557,27.9443,1849.9796932399,0
+FPA.US,D,20170816,000000,27.9393,28.0584,27.8882,28.0398,5381.2973284414,0
+FPA.US,D,20170817,000000,27.8872,27.8872,27.6874,27.6874,2108.021890979,0
+FPA.US,D,20170818,000000,27.772,27.9483,27.772,27.9128,1995.2554187387,0
+FPA.US,D,20170821,000000,27.839,27.9531,27.7543,27.8134,12395.168718957,0
+FPA.US,D,20170822,000000,28.1215,28.211,28.1215,28.1992,5605.8143587577,0
+FPA.US,D,20170823,000000,28.0999,28.1963,28.0536,28.1638,3154.4134802361,0
+FPA.US,D,20170824,000000,28.215,28.2307,28.1638,28.2228,13426.321595749,0
+FPA.US,D,20170825,000000,28.4079,28.4217,28.3883,28.4217,3307.8165190495,0
+FPA.US,D,20170828,000000,28.3498,28.3498,28.3193,28.3193,12009.121336513,0
+FPA.US,D,20170829,000000,28.0791,28.2228,28.0791,28.2052,10112.409591713,0
+FPA.US,D,20170830,000000,28.2977,28.3183,28.2977,28.3183,905.17952041557,0
+FPA.US,D,20170831,000000,28.4236,28.5102,28.4236,28.5014,2050.1147836124,0
+FPA.US,D,20170901,000000,28.5959,28.6471,28.5319,28.5832,2403.6529127983,0
+FPA.US,D,20170905,000000,28.3321,28.4817,28.1992,28.3321,83576.210556709,0
+FPA.US,D,20170906,000000,28.1717,28.281,28.1717,28.2307,833.04961474834,0
+FPA.US,D,20170907,000000,28.4817,28.5842,28.4817,28.5832,11210.612803351,0
+FPA.US,D,20170908,000000,28.5733,28.5733,28.4197,28.4306,1941.4119680294,0
+FPA.US,D,20170911,000000,28.6471,28.7898,28.6471,28.7663,2424.9871102491,0
+FPA.US,D,20170912,000000,28.8194,28.8194,28.7987,28.8115,1246.5266796295,0
+FPA.US,D,20170913,000000,28.9069,28.9069,28.6156,28.6156,17530.614819631,0
+FPA.US,D,20170914,000000,28.6087,28.7426,28.6087,28.7426,4385.7014474007,0
+FPA.US,D,20170915,000000,28.6648,28.7239,28.6452,28.7061,118583.59674526,0
+FPA.US,D,20170918,000000,28.9335,28.965,28.8676,28.8971,7005.7440772007,0
+FPA.US,D,20170919,000000,28.9069,28.9069,28.7721,28.8066,11632.217181547,0
+FPA.US,D,20170920,000000,28.7987,28.9257,28.4532,28.6973,4185.5663570282,0
+FPA.US,D,20170921,000000,28.4492,28.5723,28.3695,28.5555,3254.9889825045,0
+FPA.US,D,20170922,000000,28.4965,28.4965,28.3636,28.3705,11052.130193716,0
+FPA.US,D,20170925,000000,28.1047,28.1047,27.8685,27.9276,27373.807157798,0
+FPA.US,D,20170926,000000,27.9984,28.0368,27.9984,28.0368,1904.8390581136,0
+FPA.US,D,20170927,000000,27.7129,27.7129,27.7129,27.7129,243.81939943854,0
+FPA.US,D,20170928,000000,27.8085,28.0024,27.8085,27.9856,3412.4556779752,0
+FPA.US,D,20170929,000000,28.152,28.3301,28.1047,28.1609,7843.8732627706,0
+FPA.US,D,20171002,000000,27.9856,28.4896,27.9856,28.2613,10463.915892571,0
+FPA.US,D,20171003,000000,28.5989,28.6422,28.34,28.4689,5611.9098437437,0
+FPA.US,D,20171004,000000,28.4719,28.5309,28.4719,28.5309,15967.122920731,0
+FPA.US,D,20171005,000000,28.656,28.8272,28.4492,28.8272,4102.2613955534,0
+FPA.US,D,20171006,000000,28.4965,28.6185,28.4965,28.5822,4721.969035793,0
+FPA.US,D,20171009,000000,28.4965,28.7987,28.4965,28.6442,9604.4525095497,0
+FPA.US,D,20171010,000000,28.8489,28.9207,28.8401,28.8814,23834.362209282,0
+FPA.US,D,20171011,000000,28.6895,28.7839,28.6727,28.7829,3977.3039533412,0
+FPA.US,D,20171012,000000,28.7996,28.9345,28.7996,28.9306,4954.613379424,0
+FPA.US,D,20171013,000000,29.1186,29.1343,29.027,29.1186,3962.0652408762,0
+FPA.US,D,20171016,000000,29.1186,29.1186,29.0083,29.0172,5322.3743069104,0
+FPA.US,D,20171017,000000,29.0005,29.0645,28.965,29.0645,3673.5456182073,0
+FPA.US,D,20171018,000000,29.0064,29.0162,28.9769,28.9917,5652.5464103168,0
+FPA.US,D,20171019,000000,28.7485,28.8115,28.6235,28.7485,3666.434219057,0
+FPA.US,D,20171020,000000,28.9434,29.0241,28.9434,28.9995,2291.9023547223,0
+FPA.US,D,20171023,000000,28.9345,29.219,28.9345,29.1265,167679.68056471,0
+FPA.US,D,20171024,000000,29.098,29.2308,29.0083,29.1846,12791.375243045,0
+FPA.US,D,20171025,000000,29.092,29.092,28.8489,29.0083,7096.1604378258,0
+FPA.US,D,20171026,000000,29.1757,29.2289,29.0093,29.026,25896.667962866,0
+FPA.US,D,20171027,000000,29.0162,29.1599,28.967,29.1078,143215.45157354,0
+FPA.US,D,20171030,000000,28.8164,28.8401,28.7751,28.8233,1180.4922589483,0
+FPA.US,D,20171031,000000,29.0783,29.2554,29.0693,29.095,20826.240368708,0
+FPA.US,D,20171101,000000,29.4523,29.6639,29.4375,29.5871,12099.537697137,0
+FPA.US,D,20171102,000000,29.6206,29.6639,29.5714,29.6639,5213.6714913274,0
+FPA.US,D,20171103,000000,29.5221,29.531,29.5221,29.5251,657.29646431973,0
+FPA.US,D,20171106,000000,29.6413,29.7338,29.6344,29.724,2639.3449989222,0
+FPA.US,D,20171107,000000,29.4956,29.4956,29.0517,29.1314,247220.6800607,0
+FPA.US,D,20171108,000000,29.3371,29.345,29.2043,29.345,14040.949665167,0
+FPA.US,D,20171109,000000,29.2594,29.2594,29.0792,29.1599,1405.0092892646,0
+FPA.US,D,20171110,000000,29.4237,29.4956,29.404,29.404,2821.1936343368,0
+FPA.US,D,20171113,000000,29.2436,29.2514,29.1117,29.1511,1742.2927918212,0
+FPA.US,D,20171114,000000,28.9394,29.0517,28.9394,29.0517,4791.0511989673,0
+FPA.US,D,20171115,000000,28.8401,28.9847,28.8401,28.8401,4142.8979621265,0
+FPA.US,D,20171116,000000,29.1757,29.3745,29.1757,29.3745,1214.0174263711,0
+FPA.US,D,20171117,000000,29.0418,29.2151,29.0408,29.2003,2149.6743717164,0
+FPA.US,D,20171120,000000,29.1973,29.1973,29.0428,29.1038,1184.5559156056,0
+FPA.US,D,20171121,000000,29.3007,29.6304,29.3007,29.5911,8556.029091964,0
+FPA.US,D,20171122,000000,29.5576,29.7712,29.5576,29.7555,18003.014906043,0
+FPA.US,D,20171127,000000,29.404,29.4365,29.404,29.4198,1245.5107654652,0
+FPA.US,D,20171128,000000,29.3863,29.6718,29.3785,29.5823,6420.5775185482,0
+FPA.US,D,20171129,000000,29.6561,29.6561,29.4602,29.4602,4148.9934471125,0
+FPA.US,D,20171130,000000,29.3942,29.471,29.3942,29.4198,1288.1791603669,0
+FPA.US,D,20171201,000000,29.412,29.412,29.1846,29.2514,19407.008281144,0
+FPA.US,D,20171204,000000,29.2623,29.4316,29.2623,29.283,1822.5500108031,0
+FPA.US,D,20171205,000000,29.5133,29.6206,29.404,29.408,143673.62886165,0
+FPA.US,D,20171206,000000,29.0517,29.2003,28.9434,28.9769,120238.52091895,0
+FPA.US,D,20171207,000000,28.9345,29.1688,28.903,28.9907,3582.1133434179,0
+FPA.US,D,20171208,000000,29.1343,29.1343,29.1186,29.1186,2968.5011881642,0
+FPA.US,D,20171211,000000,29.3292,29.3755,29.3292,29.3755,1055.534816736,0
+FPA.US,D,20171212,000000,29.2909,29.4483,29.2514,29.4267,4294.2691726113,0
+FPA.US,D,20171213,000000,29.5951,29.8234,29.5951,29.7515,4423.2902714808,0
+FPA.US,D,20171214,000000,29.7594,29.7594,29.531,29.6629,8327.4484049904,0
+FPA.US,D,20171215,000000,29.8558,29.8726,29.7377,29.7377,2007.4463887106,0
+FPA.US,D,20171218,000000,29.7377,29.7889,29.7377,29.7889,2481.8783034515,0
+FPA.US,D,20171219,000000,29.7712,29.7889,29.6501,29.6836,45875.635918525,0
+FPA.US,D,20171220,000000,29.8234,29.8234,29.7141,29.7762,13831.671347315,0
+FPA.US,D,20171221,000000,29.9011,29.9011,29.8647,29.8647,3805.6144595698,0
+FPA.US,D,20171222,000000,29.9169,29.9169,29.7968,29.7968,8794.7689205809,0
+FPA.US,D,20171226,000000,29.9011,29.9011,29.8047,29.8067,7662.0246273561,0
+FPA.US,D,20171227,000000,29.9956,30.0291,29.7968,29.7968,28214.984085861,0
+FPA.US,D,20171228,000000,30.0193,30.0193,30.0193,30.0193,546.56182040806,0
+FPA.US,D,20171229,000000,30.2772,30.5085,30.2162,30.5085,1868.2661481978,0
+FPA.US,D,20180102,000000,30.6483,30.8126,30.6483,30.7664,7938.3532800531,0
+FPA.US,D,20180103,000000,31.1768,31.2172,30.9426,31.2172,33277.284366704,0
+FPA.US,D,20180104,000000,31.1148,31.1985,30.9229,31.1985,16374.504500627,0
+FPA.US,D,20180105,000000,31.1551,31.2556,31.1551,31.2221,3965.1129833692,0
+FPA.US,D,20180108,000000,31.4475,31.5026,31.3737,31.5026,2629.1858572789,0
+FPA.US,D,20180109,000000,31.5056,31.7242,31.4898,31.5834,5997.957226188,0
+FPA.US,D,20180110,000000,31.3186,31.4308,31.1651,31.3186,66555.584647571,0
+FPA.US,D,20180111,000000,31.3245,31.4978,31.1936,31.3777,25170.289335372,0
+FPA.US,D,20180112,000000,31.4407,31.7281,31.4407,31.6602,19241.414272358,0
+FPA.US,D,20180116,000000,31.7369,31.9398,31.7369,31.8009,4391.7969323867,0
+FPA.US,D,20180117,000000,31.6296,31.6552,31.6296,31.6552,947.84791531732,0
+FPA.US,D,20180118,000000,31.6424,31.6424,31.5321,31.5598,3834.060056171,0
+FPA.US,D,20180119,000000,31.798,31.9092,31.798,31.9092,1904.8390581136,0
+FPA.US,D,20180122,000000,31.9092,32.1395,31.9092,32.1051,11652.535464833,0
+FPA.US,D,20180123,000000,32.111,32.1779,31.9496,32.1199,14503.190609936,0
+FPA.US,D,20180124,000000,32.1927,32.3148,32.1927,32.3029,2912.6259091262,0
+FPA.US,D,20180125,000000,32.2222,32.2222,32.2085,32.2085,999.65953769801,0
+FPA.US,D,20180126,000000,32.4634,32.547,32.361,32.5234,3886.887592716,0
+FPA.US,D,20180129,000000,32.3206,32.3689,32.1937,32.3689,2696.2361921245,0
+FPA.US,D,20180130,000000,32.1051,32.2753,31.8846,31.9279,10366.388132795,0
+FPA.US,D,20180131,000000,32.3236,32.3236,31.9416,32.0617,3082.2835745689,0
+FPA.US,D,20180201,000000,32.0489,32.1051,31.9092,32.1051,4004.733635778,0
+FPA.US,D,20180202,000000,31.669,31.669,31.2428,31.3659,3629.8613091412,0
+FPA.US,D,20180205,000000,31.1306,31.3029,30.8629,30.8629,5437.1726074794,0
+FPA.US,D,20180206,000000,30.1482,30.8323,29.9011,30.4809,27112.717217566,0
+FPA.US,D,20180207,000000,30.1315,30.1984,29.8165,29.8165,3313.9120040355,0
+FPA.US,D,20180208,000000,29.3883,29.3883,29.3883,29.3883,35495.024987429,0
+FPA.US,D,20180209,000000,29.4553,29.8057,28.9187,29.6452,23217.702311534,0
+FPA.US,D,20180212,000000,29.6364,29.9346,29.6364,29.9346,5395.520126742,0
+FPA.US,D,20180213,000000,30.098,30.098,29.7889,29.7968,15513.009289277,0
+FPA.US,D,20180214,000000,29.9809,30.662,29.9809,30.5932,21407.343270703,0
+FPA.US,D,20180215,000000,30.8806,31.0115,30.8806,30.8973,1190.6514005915,0
+FPA.US,D,20180216,000000,30.7536,31.1551,30.7536,30.9662,1619.3671779376,0
+FPA.US,D,20180220,000000,30.598,30.8372,30.5932,30.7103,4621.3935335246,0
+FPA.US,D,20180221,000000,31.2172,31.4564,30.9455,31.044,4317.6351983908,0
+FPA.US,D,20180222,000000,31.0282,31.108,31.0282,31.1011,1511.6802765189,0
+FPA.US,D,20180223,000000,31.3029,31.3029,31.3029,31.3029,470.36825808351,0
+FPA.US,D,20180226,000000,31.6602,31.9574,31.6326,31.9574,5660.6737236314,0
+FPA.US,D,20180227,000000,31.9416,31.9496,31.485,31.485,14609.86159719,0
+FPA.US,D,20180228,000000,31.4653,31.5321,31.2536,31.2772,19815.405775203,0
+FPA.US,D,20180301,000000,31.2467,31.414,30.8402,30.8402,3230.6070425606,0
+FPA.US,D,20180302,000000,30.8825,31.2084,30.8825,31.2084,71130.246129537,0
+FPA.US,D,20180305,000000,30.7634,31.1463,30.7634,31.1463,2497.1170159164,0
+FPA.US,D,20180306,000000,31.3107,31.479,31.1985,31.4712,22233.281486302,0
+FPA.US,D,20180307,000000,30.976,31.2084,30.8825,31.2084,6793.4180168563,0
+FPA.US,D,20180308,000000,31.2428,31.356,31.1424,31.3432,3663.386476564,0
+FPA.US,D,20180309,000000,31.5598,31.857,31.5155,31.857,3141.2065960998,0
+FPA.US,D,20180312,000000,31.8836,31.9574,31.8,31.8,7774.7910995964,0
+FPA.US,D,20180313,000000,31.7773,31.8137,31.4308,31.6011,31084.941600085,0
+FPA.US,D,20180314,000000,31.8915,31.8915,31.6228,31.6228,753.80830993081,0
+FPA.US,D,20180315,000000,31.5991,31.5991,31.5991,31.5991,877.74983797874,0
+FPA.US,D,20180319,000000,31.5411,31.5411,31.2949,31.3924,14380.264996052,0
+FPA.US,D,20180320,000000,31.5155,31.5923,31.423,31.5923,8541.8062936635,0
+FPA.US,D,20180321,000000,31.3924,31.5361,31.3924,31.5361,1057.5666450647,0
+FPA.US,D,20180322,000000,31.0794,31.0794,30.8992,30.9406,2605.8198314994,0
+FPA.US,D,20180323,000000,30.728,30.728,30.1117,30.1117,4261.7599193528,0
+FPA.US,D,20180326,000000,30.7801,30.8737,30.4386,30.8176,7001.6804205434,0
+FPA.US,D,20180327,000000,30.6955,30.8894,30.6945,30.6945,4688.4438683702,0
+FPA.US,D,20180328,000000,30.3244,30.5242,30.3244,30.5242,799.52444732554,0
+FPA.US,D,20180329,000000,30.7181,30.9327,30.7181,30.8481,8878.0738820558,0
+FPA.US,D,20180402,000000,30.6512,30.8796,29.9415,30.3175,81907.063584719,0
+FPA.US,D,20180403,000000,30.5655,30.6778,30.4474,30.539,13340.984805945,0
+FPA.US,D,20180404,000000,30.3343,30.539,30.1709,30.539,4550.2795420217,0
+FPA.US,D,20180405,000000,30.7211,30.7624,30.6423,30.6512,4246.5212068879,0
+FPA.US,D,20180406,000000,30.4996,30.4996,30.1512,30.1659,3061.9652912823,0
+FPA.US,D,20180409,000000,30.5567,30.6089,30.4445,30.4977,2956.3102181923,0
+FPA.US,D,20180410,000000,30.8008,30.9229,30.8008,30.8648,3696.9116439868,0
+FPA.US,D,20180411,000000,30.7969,30.8737,30.6955,30.6955,1876.3934615124,0
+FPA.US,D,20180412,000000,30.7881,30.8048,30.7871,30.8048,3323.0552315144,0
+FPA.US,D,20180413,000000,30.6128,30.6128,30.4474,30.4474,4656.9505292761,0
+FPA.US,D,20180416,000000,30.3992,30.5813,30.3992,30.5813,1158.1421473331,0
+FPA.US,D,20180417,000000,30.5065,30.6089,30.3273,30.5735,6808.6567293212,0
+FPA.US,D,20180418,000000,30.6285,30.8648,30.6285,30.7723,7554.3377259374,0
+FPA.US,D,20180419,000000,30.5302,30.6857,30.3678,30.4977,3635.9567941272,0
+FPA.US,D,20180420,000000,30.2486,30.2486,29.9838,30.0862,2571.2787499122,0
+FPA.US,D,20180423,000000,30.0331,30.0498,29.9907,29.9917,3305.7846907208,0
+FPA.US,D,20180424,000000,30.0764,30.1895,29.8313,30.0331,11996.93036654,0
+FPA.US,D,20180425,000000,29.8815,29.9828,29.8815,29.9828,1186.5877439342,0
+FPA.US,D,20180426,000000,30.0586,30.2437,29.9415,30.2398,1358.2772377055,0
+FPA.US,D,20180427,000000,30.2398,30.3411,30.1512,30.3411,51028.352559993,0
+FPA.US,D,20180430,000000,30.351,30.4081,29.9611,29.9789,68140.410743921,0
+FPA.US,D,20180501,000000,29.975,29.975,29.6885,29.7772,6432.7684885201,0
+FPA.US,D,20180502,000000,30.1384,30.1394,29.9927,30.0331,5921.7636638635,0
+FPA.US,D,20180503,000000,29.7338,29.9828,29.6472,29.9573,3271.2436091337,0
+FPA.US,D,20180504,000000,29.7525,30.0301,29.7525,29.9494,6521.1530208166,0
+FPA.US,D,20180507,000000,29.849,29.908,29.7988,29.908,6375.8772953178,0
+FPA.US,D,20180508,000000,29.786,29.786,29.6147,29.6757,3441.9171887407,0
+FPA.US,D,20180509,000000,30.0724,30.0724,29.7437,29.7574,6713.1607978744,0
+FPA.US,D,20180510,000000,30.1542,30.1542,30.1542,30.1542,805.6199323115,0
+FPA.US,D,20180511,000000,30.5164,30.5164,30.3844,30.5095,3813.7417728845,0
+FPA.US,D,20180514,000000,30.6601,30.7881,30.6108,30.6168,1083.9804133372,0
+FPA.US,D,20180515,000000,30.351,30.351,29.8982,29.9927,36822.824800206,0
+FPA.US,D,20180516,000000,30.22,30.22,30.1049,30.16,18971.181104647,0
+FPA.US,D,20180517,000000,30.0016,30.1039,29.9927,29.9927,1371.4841218418,0
+FPA.US,D,20180518,000000,30.0675,30.1384,30.0656,30.1059,2248.2180456562,0
+FPA.US,D,20180521,000000,30.4701,30.4701,30.3648,30.3648,1491.3619932324,0
+FPA.US,D,20180522,000000,30.4121,30.5557,30.4121,30.413,4343.033052499,0
+FPA.US,D,20180523,000000,30.0419,30.1905,30.0419,30.1905,1168.3012889763,0
+FPA.US,D,20180524,000000,30.3353,30.3353,29.914,30.1305,1875.3775473481,0
+FPA.US,D,20180525,000000,30.1,30.1885,29.9986,30.0616,3631.8931374699,0
+FPA.US,D,20180529,000000,29.7555,29.7555,29.5389,29.5478,13384.669115011,0
+FPA.US,D,20180530,000000,29.8401,29.8982,29.6699,29.8982,10148.982501629,0
+FPA.US,D,20180531,000000,29.9061,29.9573,29.7948,29.9573,12801.534384688,0
+FPA.US,D,20180601,000000,30.0498,30.0498,30.0498,30.0498,1318.6565852968,0
+FPA.US,D,20180604,000000,30.291,30.6168,30.1975,30.4701,17321.336501779,0
+FPA.US,D,20180605,000000,30.4219,30.5302,30.2486,30.413,19176.395765841,0
+FPA.US,D,20180606,000000,30.6443,30.6443,30.4701,30.6138,2848.6233167736,0
+FPA.US,D,20180607,000000,30.7053,30.7053,30.3697,30.3746,1471.0437099458,0
+FPA.US,D,20180608,000000,30.3608,30.4622,30.3608,30.4534,5807.9812774588,0
+FPA.US,D,20180611,000000,30.6385,30.728,30.6385,30.728,2383.3346295117,0
+FPA.US,D,20180612,000000,30.5557,30.6601,30.3353,30.3353,5287.8332253233,0
+FPA.US,D,20180613,000000,30.2998,30.4386,30.0862,30.0862,5425.9975516718,0
+FPA.US,D,20180614,000000,30.0586,30.2545,29.8548,29.8548,10293.242312963,0
+FPA.US,D,20180615,000000,29.4956,29.7525,29.47,29.47,2980.6921581361,0
+FPA.US,D,20180618,000000,29.1865,29.1865,29.0861,29.1649,2463.5918484936,0
+FPA.US,D,20180619,000000,28.6077,28.904,28.6077,28.8794,25465.920357191,0
+FPA.US,D,20180620,000000,29.0507,29.3607,29.0507,29.0783,5419.9020666858,0
+FPA.US,D,20180621,000000,28.8421,28.8421,28.4463,28.5201,163116.19413855,0
+FPA.US,D,20180622,000000,28.9021,28.9021,28.7042,28.8204,6834.0545834294,0
+FPA.US,D,20180625,000000,28.6688,28.6688,28.3036,28.592,20049.066032998,0
+FPA.US,D,20180626,000000,28.4138,28.4807,28.3744,28.4807,2073.4808093919,0
+FPA.US,D,20180627,000000,28.3075,28.3686,28.1274,28.1274,2357.9367754035,0
+FPA.US,D,20180628,000000,27.8488,28.0024,27.7534,28.0024,18412.428314267,0
+FPA.US,D,20180629,000000,28.1657,28.2986,28.1657,28.2986,1528.9508173125,0
+FPA.US,D,20180702,000000,27.7356,27.7957,27.6372,27.6372,6742.6223086399,0
+FPA.US,D,20180703,000000,27.9926,27.9926,27.521,27.521,5545.8754230624,0
+FPA.US,D,20180705,000000,27.5811,27.6056,27.3744,27.3744,20741.919493069,0
+FPA.US,D,20180706,000000,27.6244,27.8448,27.6244,27.776,71435.020378835,0
+FPA.US,D,20180709,000000,27.9699,28.1077,27.9078,27.9974,4366.3990782785,0
+FPA.US,D,20180710,000000,27.9669,28.1166,27.9354,28.1166,8861.8192554265,0
+FPA.US,D,20180711,000000,27.7445,27.7494,27.5889,27.5889,1824.5818391317,0
+FPA.US,D,20180712,000000,27.9521,27.9521,27.7809,27.8833,8587.5224310582,0
+FPA.US,D,20180713,000000,27.8783,27.9926,27.8744,27.899,2746.0159861765,0
+FPA.US,D,20180716,000000,27.9354,27.9354,27.6499,27.6499,5239.0693454356,0
+FPA.US,D,20180717,000000,27.7445,27.776,27.6824,27.6923,4088.0385972528,0
+FPA.US,D,20180718,000000,27.6499,27.7002,27.6461,27.7002,1501.5211348757,0
+FPA.US,D,20180719,000000,27.4512,27.5171,27.3281,27.5171,3468.3309570132,0
+FPA.US,D,20180720,000000,27.5633,27.7878,27.5633,27.7129,1893.664002306,0
+FPA.US,D,20180723,000000,27.5417,27.5417,27.4167,27.464,2652.5518830584,0
+FPA.US,D,20180724,000000,27.8144,27.898,27.776,27.7957,19077.852091901,0
+FPA.US,D,20180725,000000,27.9876,28.1382,27.9876,28.1057,8637.3022251102,0
+FPA.US,D,20180726,000000,27.9798,28.1294,27.9354,28.0437,17399.561892432,0
+FPA.US,D,20180727,000000,28.152,28.2367,27.9276,27.9276,19130.679628447,0
+FPA.US,D,20180730,000000,28.1166,28.1569,27.9798,28.0053,6002.0208828453,0
+FPA.US,D,20180731,000000,28.1864,28.1864,28.0929,28.1657,4254.6485202025,0
+FPA.US,D,20180801,000000,28.0644,28.1657,27.9876,27.9994,1473.0755382745,0
+FPA.US,D,20180802,000000,27.6499,27.6952,27.585,27.6952,1810.3590408311,0
+FPA.US,D,20180803,000000,27.7957,27.7957,27.6018,27.6776,1903.8231439493,0
+FPA.US,D,20180806,000000,27.521,27.6519,27.521,27.6146,2014.5577878609,0
+FPA.US,D,20180807,000000,28.1422,28.1422,27.899,27.899,160773.4960756,0
+FPA.US,D,20180808,000000,28.0122,28.0408,27.841,27.841,17030.785050781,0
+FPA.US,D,20180809,000000,28.3075,28.3075,27.9699,27.9699,3984.4153524914,0
+FPA.US,D,20180810,000000,27.6579,27.6579,27.46,27.46,33395.130409765,0
+FPA.US,D,20180813,000000,27.4167,27.4167,27.1962,27.1962,2054.1784402697,0
+FPA.US,D,20180814,000000,27.3439,27.3606,27.2612,27.2612,8094.8040613595,0
+FPA.US,D,20180815,000000,26.959,26.959,26.6568,26.7208,13130.69057393,0
+FPA.US,D,20180816,000000,27.1096,27.1273,27.0102,27.0102,3203.1773601238,0
+FPA.US,D,20180817,000000,27.2257,27.3892,27.1548,27.3892,2383.3346295117,0
+FPA.US,D,20180820,000000,27.2434,27.4885,27.2434,27.46,3382.9941672097,0
+FPA.US,D,20180821,000000,27.5043,27.6923,27.5043,27.6106,1859.1229207189,0
+FPA.US,D,20180822,000000,27.3399,27.6066,27.3399,27.5811,2969.5171023285,0
+FPA.US,D,20180823,000000,27.3449,27.4688,27.2011,27.2011,3037.5833513385,0
+FPA.US,D,20180824,000000,27.5122,27.6264,27.5122,27.6264,1525.9030748195,0
+FPA.US,D,20180827,000000,27.8872,27.8872,27.8872,27.8872,1881.4730323341,0
+FPA.US,D,20180828,000000,27.9364,27.9364,27.8665,27.8665,706.06034420743,0
+FPA.US,D,20180829,000000,27.8744,28.0821,27.8144,27.9177,22709.745229371,0
+FPA.US,D,20180830,000000,27.5988,27.5988,27.3567,27.3567,1457.8368258096,0
+FPA.US,D,20180831,000000,27.586,27.586,27.3635,27.3635,680.66249009925,0
+FPA.US,D,20180904,000000,27.5633,27.5723,27.5633,27.5723,818.82681644776,0
+FPA.US,D,20180905,000000,27.0712,27.0968,26.8979,27.0082,1722.990422699,0
+FPA.US,D,20180906,000000,26.6942,26.7306,26.5849,26.7306,6374.8613811534,0
+FPA.US,D,20180907,000000,26.6155,26.7926,26.2738,26.3693,6608.5216389487,0
+FPA.US,D,20180910,000000,26.5947,26.5947,26.3182,26.3182,1413.1366025792,0
+FPA.US,D,20180911,000000,26.1892,26.2738,26.142,26.2365,5843.5382732103,0
+FPA.US,D,20180912,000000,26.645,26.7257,26.645,26.7237,10618.334845548,0
+FPA.US,D,20180913,000000,26.9659,27.2386,26.8113,26.8113,2507.2761575596,0
+FPA.US,D,20180917,000000,26.8911,27.1765,26.8911,27.1765,730.44228415129,0
+FPA.US,D,20180918,000000,27.0112,27.2631,27.0112,27.1233,2082.6240368708,0
+FPA.US,D,20180919,000000,27.1588,27.332,27.1588,27.332,1003.7231943553,0
+FPA.US,D,20180920,000000,27.1676,27.463,27.1676,27.463,895.0203787723,0
+FPA.US,D,20180921,000000,27.5496,27.5496,27.5496,27.5496,683.71023259223,0
+FPA.US,D,20180924,000000,27.3497,27.3497,27.1509,27.1509,2096.8468351714,0
+FPA.US,D,20180925,000000,27.5279,27.5279,27.3773,27.3773,778.19024987467,0
+FPA.US,D,20180926,000000,27.5761,27.5761,27.4472,27.4472,2411.7802261129,0
+FPA.US,D,20180928,000000,27.5063,27.5584,27.2129,27.2129,12633.908547574,0
+FPA.US,D,20181001,000000,27.1765,27.333,27.1765,27.1765,3076.1880895829,0
+FPA.US,D,20181002,000000,26.8812,26.9019,26.6204,26.7365,9869.6061064392,0
+FPA.US,D,20181003,000000,26.9216,27.0249,26.5416,26.5514,7066.6989270603,0
+FPA.US,D,20181004,000000,26.4629,26.4629,26.2286,26.2522,2210.6292215761,0
+FPA.US,D,20181005,000000,26.3723,26.3723,26.0789,26.1016,4811.3694822538,0
+FPA.US,D,20181008,000000,25.8024,25.9431,25.8024,25.9028,4925.1518686585,0
+FPA.US,D,20181009,000000,25.821,25.9923,25.7591,25.9923,3335.2462014863,0
+FPA.US,D,20181010,000000,25.7335,25.89,25.1921,25.1921,7934.2896233958,0
+FPA.US,D,20181011,000000,24.8289,25.9923,24.6025,24.9066,8252.2707568302,0
+FPA.US,D,20181012,000000,25.2659,25.2659,24.5937,24.9145,7082.9535536895,0
+FPA.US,D,20181015,000000,24.9273,24.9352,24.6723,24.8977,6088.3735868132,0
+FPA.US,D,20181016,000000,25.2039,25.2374,24.9607,25.0297,5139.5097573315,0
+FPA.US,D,20181017,000000,25.0966,25.2088,25.0966,25.2088,1168.3012889763,0
+FPA.US,D,20181018,000000,25.0553,25.07,24.6113,24.6113,993.56405271204,0
+FPA.US,D,20181019,000000,25.1153,25.1153,24.8859,25.004,2997.9626989297,0
+FPA.US,D,20181022,000000,25.1921,25.1921,25.0208,25.0208,844.22467055594,0
+FPA.US,D,20181023,000000,24.4627,24.6074,24.314,24.4902,200030.45121354,0
+FPA.US,D,20181024,000000,24.1527,24.2058,24.0827,24.0827,2309.1728955158,0
+FPA.US,D,20181025,000000,24.0739,24.0916,23.8967,23.9508,7328.8047814567,0
+FPA.US,D,20181026,000000,23.5699,23.7304,23.5699,23.7304,3648.1477640991,0
+FPA.US,D,20181029,000000,23.8278,23.8278,23.2126,23.2126,1045.3756750927,0
+FPA.US,D,20181030,000000,23.7481,23.7481,23.5158,23.5955,12413.455173914,0
+FPA.US,D,20181031,000000,23.9233,24.0188,23.8425,24.0188,1070.7735292009,0
+FPA.US,D,20181101,000000,24.3268,24.5227,24.3268,24.5227,1799.1839850235,0
+FPA.US,D,20181102,000000,24.7924,24.7924,24.5729,24.6152,1451.7413408236,0
+FPA.US,D,20181105,000000,24.627,24.627,24.4568,24.4568,1249.5744221225,0
+FPA.US,D,20181107,000000,24.8063,25.1714,24.8063,25.1714,4662.0301000977,0
+FPA.US,D,20181108,000000,25.1645,25.1645,24.6675,24.6675,5375.2018434554,0
+FPA.US,D,20181112,000000,24.5079,24.5079,24.0641,24.0827,19262.748469809,0
+FPA.US,D,20181113,000000,24.4932,24.5277,24.4932,24.5277,1604.1284654727,0
+FPA.US,D,20181114,000000,24.4873,24.4873,24.193,24.2097,5726.7081443127,0
+FPA.US,D,20181115,000000,24.5169,24.8328,24.5079,24.7639,3920.4127601388,0
+FPA.US,D,20181116,000000,24.696,24.8308,24.696,24.7058,2096.8468351714,0
+FPA.US,D,20181119,000000,24.8741,24.9332,24.5582,24.6547,17470.675883935,0
+FPA.US,D,20181120,000000,24.4539,24.4627,24.1152,24.1427,2408.7324836199,0
+FPA.US,D,20181123,000000,24.5159,24.5159,24.5159,24.5159,579.07107366653,0
+FPA.US,D,20181126,000000,24.7924,24.7924,24.7924,24.7924,3134.0951969495,0
+FPA.US,D,20181127,000000,24.6507,24.697,24.6507,24.6527,1638.6695470598,0
+FPA.US,D,20181128,000000,24.7758,25.0139,24.7758,25.0139,763.96745157409,0
+FPA.US,D,20181129,000000,24.697,25.0375,24.697,24.8308,4066.7043998019,0
+FPA.US,D,20181203,000000,25.6016,25.6016,25.3062,25.5593,6445.9753726563,0
+FPA.US,D,20181204,000000,25.4667,25.4667,24.9007,24.9145,987.46856772608,0
+FPA.US,D,20181206,000000,24.4489,24.7983,24.4194,24.6901,3189.9704759875,0
+FPA.US,D,20181207,000000,24.7343,24.8524,24.3475,24.4056,19919.029019964,0
+FPA.US,D,20181210,000000,24.0847,24.1251,24.0217,24.1251,2248.2180456562,0
+FPA.US,D,20181211,000000,24.2993,24.3938,24.1527,24.3938,2551.97638079,0
+FPA.US,D,20181212,000000,24.7924,24.8299,24.5985,24.5985,1049.43933175,0
+FPA.US,D,20181213,000000,24.5582,24.8732,24.4746,24.6025,4967.8202635602,0
+FPA.US,D,20181214,000000,24.4361,24.5217,24.316,24.5169,1699.6243969195,0
+FPA.US,D,20181217,000000,24.6104,24.7698,24.3348,24.3348,7785.966155404,0
+FPA.US,D,20181218,000000,24.2373,24.5602,24.1625,24.1625,3073.1403470899,0
+FPA.US,D,20181219,000000,24.3248,24.4597,23.9311,23.9311,6402.2910635903,0
+FPA.US,D,20181220,000000,24.0808,24.1536,23.8632,23.8632,9787.3170591286,0
+FPA.US,D,20181221,000000,23.8613,24.0621,23.6289,23.6506,29144.54554622,0
+FPA.US,D,20181224,000000,23.44,23.9578,23.3711,23.5836,7392.8073738093,0
+FPA.US,D,20181226,000000,23.813,23.9203,23.4853,23.9203,17803.895729835,0
+FPA.US,D,20181227,000000,23.6506,23.9833,23.6506,23.9833,27442.889320972,0
+FPA.US,D,20181228,000000,24.0148,24.194,23.8957,23.9666,26763.242745036,0
+FPA.US,D,20181231,000000,24.1605,24.2905,23.8258,23.8258,13444.608050706,0
+FPA.US,D,20190102,000000,23.5365,23.8957,23.5365,23.8957,3601.4157125401,0
+FPA.US,D,20190103,000000,23.7117,23.7117,23.4478,23.5148,1193.6991430845,0
+FPA.US,D,20190104,000000,23.9135,24.3248,23.9135,24.3072,51539.357384649,0
+FPA.US,D,20190107,000000,24.5818,24.8328,24.5217,24.8279,76505.447972991,0
+FPA.US,D,20190108,000000,24.6753,24.8899,24.5847,24.8368,2634.2654281005,0
+FPA.US,D,20190109,000000,25.069,25.321,25.069,25.321,2669.822423852,0
+FPA.US,D,20190110,000000,25.1655,25.454,25.1655,25.3604,2731.793187876,0
+FPA.US,D,20190111,000000,25.3486,25.5061,25.1833,25.3082,2138.4993159088,0
+FPA.US,D,20190114,000000,25.2797,25.2797,25.069,25.2679,3279.3709224483,0
+FPA.US,D,20190115,000000,25.4273,25.4746,25.1301,25.3535,3552.6518326524,0
+FPA.US,D,20190116,000000,25.6173,25.7227,25.515,25.515,2703.3475912748,0
+FPA.US,D,20190117,000000,25.2443,25.454,25.2443,25.449,3928.5400734534,0
+FPA.US,D,20190118,000000,25.6774,25.7167,25.6213,25.6213,991.53222438339,0
+FPA.US,D,20190122,000000,25.1773,25.4795,25.1773,25.387,5133.4142723456,0
+FPA.US,D,20190123,000000,25.2944,25.4972,25.2944,25.4923,1073.8212716939,0
+FPA.US,D,20190124,000000,25.3663,25.6794,25.3663,25.5631,6913.2958882469,0
+FPA.US,D,20190125,000000,25.892,26.1174,25.892,26.0534,4740.2554907509,0
+FPA.US,D,20190128,000000,25.8014,25.8192,25.6281,25.6577,1758.5474184505,0
+FPA.US,D,20190129,000000,25.8497,25.9195,25.8497,25.9195,3654.2432490851,0
+FPA.US,D,20190130,000000,26.1036,26.4254,25.9608,26.4254,6742.6223086399,0
+FPA.US,D,20190131,000000,26.3811,26.4353,26.3182,26.4353,3391.1214805243,0
+FPA.US,D,20190201,000000,26.2138,26.2414,26.1282,26.2414,2115.1332901293,0
+FPA.US,D,20190204,000000,26.2355,26.4353,26.2355,26.3034,19800.167062738,0
+FPA.US,D,20190205,000000,26.3418,26.6617,26.3418,26.6617,1763.6269892721,0
+FPA.US,D,20190206,000000,26.4599,26.4697,26.3143,26.4697,1061.630301722,0
+FPA.US,D,20190207,000000,26.1597,26.2955,26.141,26.2955,5068.3957658286,0
+FPA.US,D,20190208,000000,26.1016,26.1016,26.1016,26.1016,710.12400086474,0
+FPA.US,D,20190211,000000,26.2788,26.4836,26.2788,26.4599,62869.848059391,0
+FPA.US,D,20190212,000000,26.7138,26.7138,26.4432,26.4432,1510.6643623546,0
+FPA.US,D,20190213,000000,26.8448,26.8448,26.6745,26.767,2207.5814790831,0
+FPA.US,D,20190214,000000,26.9245,26.9245,26.6795,26.6795,1447.6776841663,0
+FPA.US,D,20190215,000000,26.7276,26.8792,26.6883,26.6883,3246.8616691899,0
+FPA.US,D,20190219,000000,26.8546,27.1863,26.8546,27.0565,3446.9967595623,0
+FPA.US,D,20190220,000000,27.0032,27.3006,27.0032,27.3006,3197.0818751378,0
+FPA.US,D,20190221,000000,27.3006,27.3006,26.8654,27.1233,1594.9852379938,0
+FPA.US,D,20190222,000000,27.2109,27.3537,27.1204,27.3537,2782.5888960923,0
+FPA.US,D,20190225,000000,27.4758,27.4895,27.0988,27.4895,24645.061712414,0
+FPA.US,D,20190226,000000,27.2907,27.459,27.0515,27.4137,5229.9261179566,0
+FPA.US,D,20190227,000000,27.1558,27.3537,27.1558,27.2701,1704.7039677411,0
+FPA.US,D,20190228,000000,27.0122,27.0722,26.9255,26.9452,2010.4941312036,0
+FPA.US,D,20190301,000000,26.8989,26.8989,26.8684,26.8684,737.55368330158,0
+FPA.US,D,20190304,000000,27.0475,27.0643,26.7896,26.9157,173249.93792771,0
+FPA.US,D,20190305,000000,26.8616,26.9127,26.8616,26.9127,656.2805501554,0
+FPA.US,D,20190306,000000,27.0092,27.0092,27.0092,27.0092,503.89342550631,0
+FPA.US,D,20190307,000000,26.8369,26.8369,26.5741,26.6489,3080.2517462402,0
+FPA.US,D,20190308,000000,26.3211,26.328,26.205,26.328,1091.0918124875,0
+FPA.US,D,20190311,000000,26.329,26.4363,26.2463,26.4363,5029.7910275842,0
+FPA.US,D,20190312,000000,26.4865,26.6361,26.4865,26.6361,2755.1592136555,0
+FPA.US,D,20190313,000000,26.5209,26.5387,26.4254,26.5387,1488.3142507394,0
+FPA.US,D,20190314,000000,26.2267,26.4884,26.2267,26.3211,2352.8572045819,0
+FPA.US,D,20190315,000000,26.4511,26.7336,26.4511,26.7336,3188.9545618232,0
+FPA.US,D,20190318,000000,26.8418,26.8418,26.6785,26.8369,1210.9696838781,0
+FPA.US,D,20190319,000000,26.7237,26.953,26.7237,26.9422,1707.7517102341,0
+FPA.US,D,20190320,000000,26.8123,26.8123,26.7719,26.7946,3850.3146828002,0
+FPA.US,D,20190321,000000,26.7395,26.7395,26.7395,26.7395,458.17728811159,0
+FPA.US,D,20190322,000000,26.6813,26.7365,26.645,26.6912,887.90897962201,0
+FPA.US,D,20190325,000000,26.6085,26.6085,26.4314,26.4904,1877.4093756767,0
+FPA.US,D,20190326,000000,26.6007,26.7749,26.4678,26.6676,6727.383596175,0
+FPA.US,D,20190327,000000,26.5465,26.583,26.4146,26.4146,6069.0712176909,0
+FPA.US,D,20190328,000000,26.6725,26.8015,26.5111,26.8015,2186.2472816322,0
+FPA.US,D,20190329,000000,26.8566,26.8644,26.7463,26.7591,12857.409663726,0
+FPA.US,D,20190401,000000,27.2071,27.3124,27.2071,27.2504,2826.2732051584,0
+FPA.US,D,20190402,000000,27.2119,27.2238,27.1342,27.2238,3912.2854468242,0
+FPA.US,D,20190403,000000,27.4098,27.463,27.3567,27.3567,2544.8649816397,0
+FPA.US,D,20190404,000000,27.2681,27.3212,27.2681,27.3212,2083.6399510352,0
+FPA.US,D,20190405,000000,27.4,27.4,27.1628,27.3172,2360.9845178965,0
+FPA.US,D,20190408,000000,27.1903,27.2789,27.149,27.2789,1984.0803629311,0
+FPA.US,D,20190409,000000,27.1863,27.2188,27.1676,27.2188,2261.4249297924,0
+FPA.US,D,20190410,000000,27.2681,27.4,27.021,27.2592,4653.9027867831,0
+FPA.US,D,20190411,000000,27.2238,27.2238,26.9865,26.9964,6431.7525743558,0
+FPA.US,D,20190412,000000,27.2759,27.3645,27.2396,27.3645,6497.786995037,0
+FPA.US,D,20190415,000000,27.1017,27.2424,27.1017,27.1194,3236.7025275466,0
+FPA.US,D,20190416,000000,27.0062,27.2917,27.0062,27.2228,2002.366817889,0
+FPA.US,D,20190417,000000,27.1509,27.1509,27.1086,27.1086,1159.1580614974,0
+FPA.US,D,20190418,000000,26.9649,26.9649,26.7237,26.7237,3803.5826312412,0
+FPA.US,D,20190422,000000,26.7571,26.8891,26.6961,26.7591,8049.0879239647,0
+FPA.US,D,20190423,000000,26.7946,26.8989,26.7946,26.8989,2800.8753510502,0
+FPA.US,D,20190424,000000,26.767,26.767,26.4569,26.5249,2086.6876935282,0
+FPA.US,D,20190425,000000,26.4766,26.5554,26.1685,26.3693,10319.656081236,0
+FPA.US,D,20190426,000000,26.4776,26.5475,26.3526,26.4324,4042.3224598581,0
+FPA.US,D,20190429,000000,26.767,26.7926,26.6489,26.7591,5217.7351479847,0
+FPA.US,D,20190430,000000,26.3526,26.5279,26.3005,26.3005,2805.9549218718,0
+FPA.US,D,20190501,000000,26.4136,26.4658,26.328,26.4136,3831.012313678,0
+FPA.US,D,20190502,000000,26.328,26.4383,26.2562,26.4383,2740.9364153549,0
+FPA.US,D,20190503,000000,26.5908,26.7749,26.515,26.7749,4034.1951465435,0
+FPA.US,D,20190506,000000,25.7472,26.2729,25.6911,26.2729,227398.16288635,0
+FPA.US,D,20190507,000000,26.1597,26.1597,25.7945,25.949,13582.772377055,0
+FPA.US,D,20190508,000000,25.8083,25.8575,25.7217,25.765,4005.7495499423,0
+FPA.US,D,20190509,000000,25.385,25.6321,25.1665,25.6321,6470.3573126002,0
+FPA.US,D,20190510,000000,25.6321,25.6321,25.3919,25.5268,2742.9682436836,0
+FPA.US,D,20190513,000000,25.1232,25.1528,24.8712,24.9194,1472.0596241102,0
+FPA.US,D,20190514,000000,25.2413,25.2866,25.0562,25.1626,2942.0874198917,0
+FPA.US,D,20190515,000000,25.2649,25.4559,25.2649,25.3604,9967.1338662146,0
+FPA.US,D,20190516,000000,25.3782,25.5829,25.3782,25.4726,3854.3783394576,0
+FPA.US,D,20190517,000000,25.2256,25.323,25.1685,25.323,1726.038165192,0
+FPA.US,D,20190520,000000,25.3151,25.3151,25.1626,25.2266,5054.172967528,0
+FPA.US,D,20190521,000000,25.1311,25.2797,25.1311,25.2797,6357.5908403599,0
+FPA.US,D,20190522,000000,25.2797,25.3151,25.2797,25.3151,1255.6699071085,0
+FPA.US,D,20190523,000000,25.1232,25.1232,24.8407,24.8506,1935.3164830434,0
+FPA.US,D,20190524,000000,25.2876,25.2876,25.071,25.071,17011.48268166,0
+FPA.US,D,20190528,000000,25.1498,25.2876,25.1498,25.1911,7543.1626701298,0
+FPA.US,D,20190529,000000,25.1311,25.1311,24.8574,24.8574,1980.0167062738,0
+FPA.US,D,20190530,000000,25.0267,25.0267,24.6566,24.6566,1025.0573918062,0
+FPA.US,D,20190531,000000,24.7176,24.7658,24.5089,24.7658,2198.4382516042,0
+FPA.US,D,20190603,000000,24.8436,24.8682,24.5779,24.8368,12012.169079005,0
+FPA.US,D,20190604,000000,24.9332,24.9332,24.9332,24.9332,802.57218981852,0
+FPA.US,D,20190605,000000,25.0602,25.0602,24.8141,24.8141,1829.6614099534,0
+FPA.US,D,20190606,000000,25.1183,25.1183,24.9549,24.9549,1916.0141139212,0
+FPA.US,D,20190607,000000,25.4362,25.4362,25.2334,25.3506,177421.28148644,0
+FPA.US,D,20190610,000000,25.3024,25.447,25.3024,25.4303,10755.483257732,0
+FPA.US,D,20190611,000000,25.7374,25.7561,25.5956,25.5956,3637.9886224559,0
+FPA.US,D,20190612,000000,25.3062,25.6016,25.3062,25.447,25632.530280141,0
+FPA.US,D,20190613,000000,25.3692,25.4224,25.3191,25.4125,7846.9210052636,0
+FPA.US,D,20190614,000000,25.4037,25.4037,25.3742,25.3742,519.13213797122,0
+FPA.US,D,20190617,000000,25.2167,25.2767,25.199,25.2167,3342.3576006366,0
+FPA.US,D,20190618,000000,25.5208,25.7758,25.5208,25.7758,2405.6847411269,0
+FPA.US,D,20190619,000000,25.892,26.0937,25.6823,26.0937,5956.3047454506,0
+FPA.US,D,20190620,000000,26.327,26.39,26.2355,26.2355,6515.0575358306,0
+FPA.US,D,20190621,000000,26.1666,26.2237,26.0761,26.1321,5168.971268097,0
+FPA.US,D,20190624,000000,26.267,26.267,26.1222,26.1321,1030.1369626278,0
+FPA.US,D,20190625,000000,26.2187,26.2719,26.0071,26.1666,13704.682076774,0
+FPA.US,D,20190626,000000,26.137,26.3428,26.0761,26.1075,2542.8331533111,0
+FPA.US,D,20190627,000000,26.6027,26.6027,26.265,26.5249,17726.686253346,0
+FPA.US,D,20190628,000000,26.27,26.4028,26.27,26.4028,1005.755022684,0
+FPA.US,D,20190701,000000,26.6194,26.6194,26.3713,26.3713,1217.065168864,0
+FPA.US,D,20190702,000000,26.5042,26.5839,26.327,26.5446,5636.2917836875,0
+FPA.US,D,20190703,000000,26.5298,26.5298,26.3792,26.4244,3492.7128969571,0
+FPA.US,D,20190705,000000,26.5662,26.5662,26.3693,26.4441,4526.9135162422,0
+FPA.US,D,20190708,000000,26.0927,26.0927,26.0927,26.0927,1286.1473320383,0
+FPA.US,D,20190709,000000,25.892,25.9077,25.83,25.8762,10206.889608996,0
+FPA.US,D,20190710,000000,26.1016,26.1016,25.951,25.951,1007.7868510126,0
+FPA.US,D,20190711,000000,26.1577,26.1577,26.1577,26.1577,268.20133938239,0
+FPA.US,D,20190712,000000,26.2463,26.2463,26.0859,26.2375,11273.599481539,0
+FPA.US,D,20190715,000000,26.2572,26.3556,26.0996,26.0996,11668.790091463,0
+FPA.US,D,20190716,000000,26.1745,26.327,26.1745,26.207,4016.9246057499,0
+FPA.US,D,20190717,000000,26.2788,26.2788,26.0761,26.1449,9555.688629662,0
+FPA.US,D,20190718,000000,26.1745,26.1745,26.0691,26.142,8081.5971772232,0
+FPA.US,D,20190719,000000,26.2995,26.391,26.2808,26.2808,3009.1377547373,0
+FPA.US,D,20190722,000000,26.2552,26.3792,26.2375,26.3576,5353.8676460046,0
+FPA.US,D,20190723,000000,26.2818,26.4284,26.2818,26.4284,5945.129689643,0
+FPA.US,D,20190724,000000,26.5751,26.5751,26.2257,26.2257,4230.2665802586,0
+FPA.US,D,20190725,000000,26.2286,26.2719,26.1537,26.1537,6327.1134154301,0
+FPA.US,D,20190726,000000,26.2286,26.2286,26.0947,26.0947,4533.0090012282,0
+FPA.US,D,20190729,000000,26.0761,26.0761,25.7837,25.9471,2263.4567581211,0
+FPA.US,D,20190730,000000,25.6341,25.7502,25.6341,25.7246,2250.2498739848,0
+FPA.US,D,20190731,000000,25.7404,25.7404,25.2629,25.3004,3117.8405703203,0
+FPA.US,D,20190801,000000,25.4569,25.5326,24.8801,24.9027,5828.2995607454,0
+FPA.US,D,20190802,000000,24.7393,24.8269,24.628,24.628,2339.6503204456,0
+FPA.US,D,20190805,000000,24.1162,24.1162,23.497,23.497,1552.316843092,0
+FPA.US,D,20190806,000000,23.5601,23.6566,23.3947,23.6566,1608.19212213,0
+FPA.US,D,20190807,000000,23.372,23.6289,23.3258,23.6103,5124.2710448666,0
+FPA.US,D,20190808,000000,23.8947,23.9036,23.8701,23.9036,1315.6088428038,0
+FPA.US,D,20190809,000000,23.7589,23.7717,23.6909,23.6909,1232.3038813289,0
+FPA.US,D,20190812,000000,23.4075,23.5403,23.3632,23.3632,1651.8764311961,0
+FPA.US,D,20190813,000000,23.6378,23.7609,23.5926,23.5945,2341.6821487743,0
+FPA.US,D,20190814,000000,23.1142,23.1771,23.1053,23.1112,5909.5726938916,0
+FPA.US,D,20190815,000000,23.0344,23.1575,23.0344,23.059,1540.1258731201,0
+FPA.US,D,20190816,000000,23.4095,23.5266,23.4095,23.5266,428.7157773461,0
+FPA.US,D,20190819,000000,23.6989,23.7284,23.6713,23.6713,3131.0474544566,0
+FPA.US,D,20190820,000000,24.0739,24.0739,23.753,23.811,2476.7987326298,0
+FPA.US,D,20190821,000000,24.0217,24.0788,23.8239,23.8947,5608.8621012507,0
+FPA.US,D,20190823,000000,23.4607,23.563,23.3484,23.3484,977.30942608281,0
+FPA.US,D,20190826,000000,23.185,23.2333,23.1831,23.1831,1922.1095989071,0
+FPA.US,D,20190827,000000,23.3356,23.5286,23.3356,23.5286,465.28868726188,0
+FPA.US,D,20190828,000000,23.5138,23.5591,23.5138,23.5591,1693.5289119335,0
+FPA.US,D,20190829,000000,23.8868,23.8868,23.6841,23.8868,936.67285950972,0
+FPA.US,D,20190903,000000,23.6811,23.7609,23.6713,23.7609,603.45301361038,0
+FPA.US,D,20190904,000000,24.3485,24.3485,24.323,24.323,688.78980341387,0
+FPA.US,D,20190905,000000,24.5985,24.5985,24.5985,24.5985,367.76092748646,0
+FPA.US,D,20190906,000000,24.9126,24.9126,24.7905,24.8003,634.94635270453,0
+FPA.US,D,20190909,000000,24.701,24.756,24.701,24.7511,2143.5788867305,0
+FPA.US,D,20190910,000000,25.0228,25.0228,24.8121,24.8121,586.18247281682,0
+FPA.US,D,20190911,000000,24.9431,25.0661,24.8446,25.0661,1972.9053071235,0
+FPA.US,D,20190912,000000,25.1833,25.2492,25.0622,25.0622,1151.0307481828,0
+FPA.US,D,20190913,000000,25.2797,25.2797,25.2718,25.2718,2033.8601569831,0
+FPA.US,D,20190916,000000,25.0995,25.1556,25.0995,25.1556,889.94080795066,0
+FPA.US,D,20190917,000000,24.9607,25.1133,24.9607,25.1133,585.16655865249,0
+FPA.US,D,20190918,000000,25.1232,25.1232,24.7481,24.8446,3231.622956725,0
+FPA.US,D,20190919,000000,25.1123,25.1123,24.9697,24.9697,1322.7202419541,0
+FPA.US,D,20190920,000000,24.7875,25.1123,24.7875,25.0395,21909.204867882,0
+FPA.US,D,20190923,000000,24.7826,24.8722,24.7826,24.8131,900.09994959394,0
+FPA.US,D,20190924,000000,24.7413,24.7413,24.5789,24.5955,1360.3090660342,0
+FPA.US,D,20190925,000000,24.569,24.569,24.569,24.569,568.91193202326,0
+FPA.US,D,20190926,000000,24.5847,24.5847,24.5837,24.5837,651.20097933376,0
+FPA.US,D,20190927,000000,24.2993,24.5789,24.2993,24.3908,1190.6514005915,0
+FPA.US,D,20190930,000000,24.444,24.632,24.444,24.567,1976.9689637808,0
+FPA.US,D,20191001,000000,24.572,24.572,24.1704,24.2383,3615.6385108407,0
+FPA.US,D,20191002,000000,24.1999,24.1999,23.8288,23.8288,56490.923021581,0
+FPA.US,D,20191003,000000,24.1221,24.2658,24.1221,24.2107,7611.2289191397,0
+FPA.US,D,20191004,000000,24.1319,24.2845,24.0689,24.2796,21870.600129637,0
+FPA.US,D,20191007,000000,24.2048,24.3633,24.0946,24.2422,62379.161518021,0
+FPA.US,D,20191008,000000,24.3377,24.3377,24.0591,24.0591,741.61733995889,0
+FPA.US,D,20191009,000000,24.1221,24.2107,23.9705,24.1595,41085.600633722,0
+FPA.US,D,20191010,000000,24.1034,24.2796,24.1034,24.1605,1082.9644991728,0
+FPA.US,D,20191011,000000,24.4046,24.7038,24.3465,24.6566,22247.504284602,0
+FPA.US,D,20191014,000000,24.4312,24.5739,24.382,24.444,54087.270108782,0
+FPA.US,D,20191015,000000,24.6773,24.7393,24.6507,24.7048,5378.2495859484,0
+FPA.US,D,20191016,000000,24.7206,24.7206,24.5789,24.5789,93452.928062298,0
+FPA.US,D,20191017,000000,24.6133,24.6133,24.5414,24.5582,2786.6525527496,0
+FPA.US,D,20191018,000000,24.3908,24.4932,24.3633,24.4529,10081.932166784,0
+FPA.US,D,20191021,000000,24.3731,24.5159,24.3465,24.4971,11454.43220279,0
+FPA.US,D,20191022,000000,24.5159,24.5159,24.5159,24.5159,223.50111615199,0
+FPA.US,D,20191023,000000,24.3731,24.4706,24.3731,24.4469,1133.7602073892,0
+FPA.US,D,20191024,000000,24.6222,24.6222,24.4607,24.5592,2704.3635054391,0
+FPA.US,D,20191025,000000,24.7206,24.8377,24.6507,24.8377,9815.7626557298,0
+FPA.US,D,20191028,000000,24.9982,25.3752,24.8732,25.2689,266396.05991238,0
+FPA.US,D,20191029,000000,25.0169,25.0346,24.9549,25.0346,455.1295456186,0
+FPA.US,D,20191030,000000,24.946,24.946,24.9174,24.9174,3353.5326564442,0
+FPA.US,D,20191031,000000,24.8564,24.8564,24.8564,24.8564,697.93303089282,0
+FPA.US,D,20191101,000000,25.1075,25.1921,25.1075,25.1833,4262.7758335171,0
+FPA.US,D,20191104,000000,25.2128,25.7059,25.2128,25.6606,358401.31029052,0
+FPA.US,D,20191105,000000,25.5533,25.5533,25.4195,25.4549,3909.2377043312,0
+FPA.US,D,20191106,000000,25.4549,25.4549,25.4549,25.4549,1250.5903362868,0
+FPA.US,D,20191107,000000,25.7502,25.8034,25.7325,25.8034,2079.5762943779,0
+FPA.US,D,20191108,000000,25.8122,25.8122,25.8122,25.8122,488.6547130414,0
+FPA.US,D,20191111,000000,25.3112,25.451,25.3112,25.451,1299.3542161745,0
+FPA.US,D,20191112,000000,25.2501,25.2994,25.2501,25.2994,802.57218981852,0
+FPA.US,D,20191113,000000,25.0031,25.0031,24.9549,24.9549,1166.2694606477,0
+FPA.US,D,20191114,000000,25.0798,25.0798,25.0317,25.0317,478.49557139813,0
+FPA.US,D,20191118,000000,25.1596,25.4017,25.1596,25.2777,3346.4212572939,0
+FPA.US,D,20191120,000000,25.2423,25.2423,25.1783,25.1783,2317.3002088304,0
+FPA.US,D,20191121,000000,25.0523,25.1596,24.9942,24.9942,1760.5792467791,0
+FPA.US,D,20191122,000000,25.0435,25.1075,25.0169,25.0169,1776.8338734083,0
+FPA.US,D,20191125,000000,25.2777,25.4195,25.2777,25.3968,2985.7717289578,0
+FPA.US,D,20191126,000000,25.2767,25.3062,25.2767,25.3062,434.81126233206,0
+FPA.US,D,20191127,000000,25.2364,25.3427,25.2364,25.3339,9159.4821055744,0
+FPA.US,D,20191129,000000,25.1419,25.1419,24.883,24.9677,15717.208036307,0
+FPA.US,D,20191202,000000,24.7305,24.8289,24.7206,24.8289,2174.0563116603,0
+FPA.US,D,20191203,000000,24.4341,24.5552,24.4341,24.5552,262.10585439643,0
+FPA.US,D,20191204,000000,24.569,24.6547,24.4351,24.6547,1504.5688773686,0
+FPA.US,D,20191206,000000,24.9864,24.9864,24.8003,24.8377,3464.2673003559,0
+FPA.US,D,20191209,000000,24.8869,24.9076,24.8869,24.9076,183.88046374323,0
+FPA.US,D,20191210,000000,24.8191,24.8791,24.5503,24.5789,7862.1597177285,0
+FPA.US,D,20191211,000000,24.8466,24.9735,24.632,24.9411,14004.376755251,0
+FPA.US,D,20191212,000000,25.2206,25.3919,25.2206,25.3919,1552.316843092,0
+FPA.US,D,20191213,000000,25.6134,25.6134,25.4303,25.5317,844.22467055594,0
+FPA.US,D,20191216,000000,25.6114,25.6911,25.6114,25.6911,1198.7787139061,0
+FPA.US,D,20191217,000000,25.6646,25.7729,25.6281,25.6281,2256.3453589708,0
+FPA.US,D,20191218,000000,25.8605,25.8605,25.4588,25.5317,64704.589040167,0
+FPA.US,D,20191219,000000,25.4588,25.6232,25.3122,25.5268,179734.51803861,0
+FPA.US,D,20191220,000000,25.7315,25.8044,25.5848,25.7502,204150.99906405,0
+FPA.US,D,20191223,000000,25.761,25.7768,25.5593,25.7768,937.68877367404,0
+FPA.US,D,20191226,000000,25.821,26.0613,25.821,25.9077,2130.3720025942,0
+FPA.US,D,20191227,000000,26.1685,26.1685,25.9363,25.9363,424.65212068879,0
+FPA.US,D,20191230,000000,25.887,25.8958,25.887,25.8958,322.04479009174,0
+FPA.US,D,20191231,000000,25.7147,26.0849,25.7147,25.951,5343.7085043613,0
+FPA.US,D,20200102,000000,26.0879,26.0879,25.9598,25.9746,632.91452437587,0
+FPA.US,D,20200103,000000,25.5475,25.6911,25.5475,25.6911,346.42673003559,0
+FPA.US,D,20200106,000000,25.577,25.577,25.4588,25.5543,10902.79081156,0
+FPA.US,D,20200107,000000,25.5248,25.5543,25.4775,25.5543,693.86937423551,0
+FPA.US,D,20200108,000000,25.7119,25.7119,25.6134,25.6134,415.50889320984,0
+FPA.US,D,20200109,000000,25.5691,25.7364,25.5691,25.7364,2726.7136170543,0
+FPA.US,D,20200110,000000,26.0051,26.0051,25.8555,25.8555,6283.429106364,0
+FPA.US,D,20200113,000000,26.0809,26.1282,26.0809,26.1282,2486.9578742731,0
+FPA.US,D,20200114,000000,26.142,26.2867,26.1134,26.2867,729.42636998696,0
+FPA.US,D,20200116,000000,26.4008,26.6164,26.4008,26.4599,1178.4604306196,0
+FPA.US,D,20200121,000000,26.1509,26.1509,25.8782,26.0268,11516.402966814,0
+FPA.US,D,20200122,000000,26.2168,26.4136,26.0494,26.2365,2621.0585439643,0
+FPA.US,D,20200123,000000,25.8132,25.9855,25.8132,25.8958,366.74501332213,0
+FPA.US,D,20200124,000000,25.8044,25.8044,25.5878,25.7768,1106.3305249524,0
+FPA.US,D,20200127,000000,24.8997,24.9677,24.8997,24.9677,953.94340030328,0
+FPA.US,D,20200128,000000,24.9716,25.008,24.9401,24.9716,1152.0466623471,0
+FPA.US,D,20200129,000000,25.1311,25.1311,24.8466,24.9499,3355.5644847729,0
+FPA.US,D,20200203,000000,23.9833,24.1329,23.9292,24.0896,3557.731403474,0
+FPA.US,D,20200204,000000,24.5031,24.6408,24.5031,24.63,1068.7417008723,0
+FPA.US,D,20200205,000000,24.7974,24.7974,24.758,24.758,173.72132209996,0
+FPA.US,D,20200206,000000,24.8308,24.9982,24.8308,24.9982,1514.7280190119,0
+FPA.US,D,20200207,000000,24.5759,24.6665,24.4479,24.6665,973.2457694255,0
+FPA.US,D,20200210,000000,24.5562,24.5562,24.5562,24.5562,361.6654425005,0
+FPA.US,D,20200211,000000,24.9244,25.1065,24.8968,25.0317,2329.4911788024,0
+FPA.US,D,20200212,000000,25.1734,25.2403,25.1734,25.2403,587.19838698115,0
+FPA.US,D,20200213,000000,25.013,25.2836,24.9844,25.1546,4330.842082527,0
+FPA.US,D,20200218,000000,25.1143,25.1143,25.1143,25.1143,2621.0585439643,0
+FPA.US,D,20200219,000000,24.9401,25.1261,24.9401,25.1261,2764.3024411344,0
+FPA.US,D,20200221,000000,24.3121,24.4893,24.2816,24.3898,1084.9963275015,0
+FPA.US,D,20200224,000000,23.4035,23.5778,23.0374,23.4065,5013.5364009549,0
+FPA.US,D,20200225,000000,23.5522,23.5522,23.1328,23.1328,1175.4126881266,0
+FPA.US,D,20200226,000000,23.2923,23.3189,23.0423,23.0423,1733.1495643423,0
+FPA.US,D,20200227,000000,23.1201,23.1771,22.8681,22.8681,4837.7832505263,0
+FPA.US,D,20200228,000000,22.0668,22.2007,22.0629,22.181,4329.8261683627,0
+FPA.US,D,20200302,000000,22.2263,22.4271,22.1171,22.4271,8260.3980701448,0
+FPA.US,D,20200303,000000,22.9734,22.9734,22.5629,22.5629,1106.3305249524,0
+FPA.US,D,20200304,000000,22.7017,22.9409,22.3986,22.9409,803.58810398285,0
+FPA.US,D,20200305,000000,22.8701,22.9734,22.5984,22.7017,1396.88197595,0
+FPA.US,D,20200306,000000,22.183,22.2214,22.1111,22.2214,2812.0504068578,0
+FPA.US,D,20200309,000000,20.7075,20.7803,20.3531,20.5174,4877.4039029351,0
+FPA.US,D,20200310,000000,21.2449,21.488,21.2173,21.362,4029.1155757218,0
+FPA.US,D,20200311,000000,20.8266,20.8266,20.4063,20.5293,2782.5888960923,0
+FPA.US,D,20200312,000000,18.3096,18.8707,17.9858,18.4543,43313.500396092,0
+FPA.US,D,20200313,000000,19.792,19.792,18.9337,19.4475,58473.987470348,0
+FPA.US,D,20200316,000000,17.1225,17.7476,16.7475,17.3577,9613.5957370287,0
+FPA.US,D,20200317,000000,17.0979,17.8677,17.0979,17.7466,8361.9894865775,0
+FPA.US,D,20200318,000000,16.4561,16.8095,16.3065,16.3065,2382.3187153474,0
+FPA.US,D,20200319,000000,16.0378,16.2672,15.9187,15.9925,7357.2503780579,0
+FPA.US,D,20200320,000000,16.775,16.775,15.6558,15.6558,3483.5696694781,0
+FPA.US,D,20200323,000000,15.3182,15.4747,15.3153,15.3153,3239.7502700396,0
+FPA.US,D,20200324,000000,16.5201,16.6727,16.3448,16.6727,3309.8483473782,0
+FPA.US,D,20200325,000000,17.904,17.904,17.4975,17.841,9640.0095053012,0
+FPA.US,D,20200326,000000,18.159,18.724,17.908,18.4947,5970.5275437512,0
+FPA.US,D,20200327,000000,17.5675,17.5675,17.3666,17.5675,1786.9930150516,0
+FPA.US,D,20200330,000000,17.6206,18.1029,17.6206,17.9592,6029.4505652822,0
+FPA.US,D,20200331,000000,17.8677,18.1679,17.8677,18.0546,1064.6780442149,0
+FPA.US,D,20200401,000000,17.7289,17.7289,17.4877,17.4877,304.77424929817,0
+FPA.US,D,20200402,000000,18.0221,18.036,17.9828,17.9828,858.44746885652,0
+FPA.US,D,20200403,000000,17.8687,17.8687,17.4227,17.6993,647.13732267645,0
+FPA.US,D,20200406,000000,18.351,18.9494,18.351,18.85,3033.5196946811,0
+FPA.US,D,20200407,000000,19.0242,19.0803,18.8529,18.8529,663.39194930569,0
+FPA.US,D,20200408,000000,19.0242,19.0508,18.9239,18.9239,1108.362353281,0
+FPA.US,D,20200409,000000,19.6689,19.7054,19.2241,19.4387,900.09994959394,0
+FPA.US,D,20200413,000000,19.6414,19.6414,19.105,19.2654,4176.4231295493,0
+FPA.US,D,20200414,000000,20.0666,20.0666,19.5676,19.8816,802.57218981852,0
+FPA.US,D,20200415,000000,19.4967,19.4967,19.1837,19.2506,991.53222438339,0
+FPA.US,D,20200416,000000,19.6503,19.6503,19.2831,19.4425,3626.8135666483,0
+FPA.US,D,20200417,000000,19.6326,19.8492,19.6326,19.7595,7426.3325412321,0
+FPA.US,D,20200420,000000,19.4603,19.5302,19.3944,19.5302,659.32829264838,0
+FPA.US,D,20200421,000000,19.1098,19.1098,18.7427,18.9406,2280.7272989147,0
+FPA.US,D,20200422,000000,19.3334,19.4967,19.2506,19.4967,4012.8609490926,0
+FPA.US,D,20200423,000000,19.6552,19.6552,19.5056,19.5056,539.45042125777,0
+FPA.US,D,20200424,000000,19.2694,19.4878,19.2694,19.478,2271.5840714357,0
+FPA.US,D,20200427,000000,19.851,19.982,19.851,19.982,1004.7391085196,0
+FPA.US,D,20200429,000000,20.4929,20.4929,20.4526,20.4526,539.45042125777,0
+FPA.US,D,20200430,000000,20.0529,20.1779,19.8797,20.1169,2875.0370850461,0
+FPA.US,D,20200501,000000,19.3343,19.355,19.105,19.355,1732.1336501779,0
+FPA.US,D,20200504,000000,19.5155,19.5607,19.3343,19.5607,734.5059408086,0
+FPA.US,D,20200505,000000,19.9013,19.9013,19.6601,19.855,2944.1192482203,0
+FPA.US,D,20200507,000000,20.0116,20.2695,19.9515,20.0479,12893.982573641,0
+FPA.US,D,20200508,000000,20.2252,20.3491,20.2252,20.3491,334.23576006366,0
+FPA.US,D,20200511,000000,20.171,20.4781,20.1414,20.3343,4124.6115071686,0
+FPA.US,D,20200512,000000,20.1799,20.4702,20.1071,20.2054,699.96485922147,0
+FPA.US,D,20200513,000000,19.9988,19.9988,19.8383,19.9731,1530.9826456412,0
+FPA.US,D,20200514,000000,19.7507,20.1514,19.7507,20.1514,2172.0244833316,0
+FPA.US,D,20200515,000000,20.1071,20.1071,19.6779,19.8835,5472.7296032309,0
+FPA.US,D,20200518,000000,20.4801,20.7419,20.4801,20.7075,1540.1258731201,0
+FPA.US,D,20200519,000000,20.7616,20.8177,20.4604,20.5499,966.13437027521,0
+FPA.US,D,20200520,000000,20.7075,20.8334,20.5707,20.8286,1004.7391085196,0
+FPA.US,D,20200521,000000,20.734,20.8088,20.2891,20.4791,1573.6510405429,0
+FPA.US,D,20200522,000000,20.044,20.044,20.044,20.044,160.5144379637,0
+FPA.US,D,20200526,000000,21.1218,21.1218,20.8473,20.8473,576.02333117355,0
+FPA.US,D,20200527,000000,20.5165,20.6888,20.5165,20.6888,618.69172607529,0
+FPA.US,D,20200528,000000,20.4526,20.7951,20.4526,20.5529,905.17952041557,0
+FPA.US,D,20200529,000000,20.6257,20.8266,20.5431,20.8266,2974.5966731502,0
+FPA.US,D,20200601,000000,21.1347,21.1445,21.0165,21.1445,1400.9456326073,0
+FPA.US,D,20200602,000000,21.7814,22.0609,21.7814,22.0176,1702.6721394125,0
+FPA.US,D,20200603,000000,22.3277,22.4832,22.2873,22.4832,799.52444732554,0
+FPA.US,D,20200604,000000,22.3818,22.3818,22.0668,22.183,1148.9989198541,0
+FPA.US,D,20200605,000000,22.7096,23.1102,22.7096,22.8966,1516.7598473406,0
+FPA.US,D,20200608,000000,22.9606,23.1201,22.9606,23.1201,544.5299920794,0
+FPA.US,D,20200609,000000,22.5629,22.8061,22.5107,22.8061,698.94894505714,0
+FPA.US,D,20200610,000000,22.9016,22.9439,22.5915,22.9439,1057.5666450647,0
+FPA.US,D,20200611,000000,22.2499,22.2499,21.554,21.8099,1562.4759847353,0
+FPA.US,D,20200612,000000,22.2263,22.243,22.1091,22.243,2087.7036076925,0
+FPA.US,D,20200615,000000,21.9536,21.9536,21.9221,21.9221,296.64693598355,0
+FPA.US,D,20200616,000000,22.3178,22.4005,22.2824,22.3277,2876.0529992104,0
+FPA.US,D,20200617,000000,22.5009,22.5009,22.3591,22.3591,1438.5344566874,0
+FPA.US,D,20200622,000000,22.2085,22.4428,22.2085,22.4428,269.21725354672,0
+FPA.US,D,20200624,000000,22.0629,22.2548,22.0629,22.2499,813.74724562612,0
+FPA.US,D,20200625,000000,21.9851,22.245,21.9851,22.245,395.1906099233,0
+FPA.US,D,20200626,000000,21.9162,22.0609,21.9162,22.0609,701.99668755012,0
+FPA.US,D,20200629,000000,21.9615,22.1229,21.9615,22.1229,586.18247281682,0
+FPA.US,D,20200630,000000,22.2725,22.374,22.2725,22.374,1269.8927054091,0
+FPA.US,D,20200701,000000,22.374,22.4193,22.374,22.4193,1738.2291351639,0
+FPA.US,D,20200702,000000,22.7215,22.9872,22.686,22.8051,1446.661770002,0
+FPA.US,D,20200706,000000,23.4557,23.4557,23.2864,23.2864,1426.3434867154,0
+FPA.US,D,20200708,000000,23.3927,23.3927,23.2028,23.2048,1739.2450493282,0
+FPA.US,D,20200709,000000,22.9232,23.0698,22.9054,23.0698,878.76575214306,0
+FPA.US,D,20200710,000000,22.8218,23.1398,22.8218,23.1398,1767.6906459294,0
+FPA.US,D,20200713,000000,23.4025,23.4025,23.1309,23.1309,750.76056743783,0
+FPA.US,D,20200716,000000,22.8917,23.0482,22.8917,23.0482,338.29941672097,0
+FPA.US,D,20200717,000000,23.1693,23.2323,23.1693,23.2323,916.35457622317,0
+FPA.US,D,20200722,000000,23.2175,23.438,23.1713,23.438,1240.4311946436,0
+FPA.US,D,20200723,000000,23.6103,23.6103,23.2824,23.2824,436.84309066071,0
+FPA.US,D,20200724,000000,23.19,23.2214,23.19,23.2214,503.89342550631,0
+FPA.US,D,20200727,000000,23.2638,23.3829,23.2539,23.3554,1864.2024915405,0
+FPA.US,D,20200729,000000,23.4557,23.6251,23.4557,23.6251,401.28609490926,0
+FPA.US,D,20200731,000000,23.125,23.378,23.125,23.378,1830.6773241177,0
+FPA.US,D,20200803,000000,23.9145,23.9145,23.9095,23.9095,207.24648952276,0
+FPA.US,D,20200804,000000,23.9833,24.1487,23.9833,24.1487,212.32606034439,0
+FPA.US,D,20200805,000000,24.5927,24.6852,24.5749,24.6852,457.16137394726,0
+FPA.US,D,20200806,000000,24.7305,24.8771,24.7305,24.7305,994.57996687637,0
+FPA.US,D,20200807,000000,24.3465,24.5011,24.3465,24.5011,537.41859292911,0
+FPA.US,D,20200811,000000,25.0337,25.0337,24.7944,24.8997,1607.1762079657,0
+FPA.US,D,20200812,000000,25.138,25.2157,25.0602,25.0927,837.11327140565,0
+FPA.US,D,20200813,000000,24.9607,24.9607,24.9607,24.9607,159.49852379938,0
+FPA.US,D,20200817,000000,24.758,24.9834,24.758,24.9834,616.65989774664,0
+FPA.US,D,20200820,000000,24.1064,24.2993,24.1064,24.2993,428.7157773461,0
+FPA.US,D,20200821,000000,24.1724,24.4401,24.0798,24.2452,813.74724562612,0
+FPA.US,D,20200825,000000,24.7018,24.8594,24.6576,24.8594,2507.2761575596,0
+FPA.US,D,20200826,000000,24.8594,25.0337,24.8594,25.0337,1095.1554691448,0
+FPA.US,D,20200827,000000,24.7678,24.8722,24.7678,24.8722,321.02887592741,0
+FPA.US,D,20200828,000000,25.0247,25.1606,25.0247,25.0257,1168.3012889763,0
+FPA.US,D,20200901,000000,25.1428,25.1428,24.8663,24.9184,538.43450709344,0
+FPA.US,D,20200902,000000,25.1606,25.1606,25.1606,25.1606,365.72909915781,0
+FPA.US,D,20200903,000000,25.197,25.197,24.6064,24.6064,591.26204363845,0
+FPA.US,D,20200904,000000,24.6576,24.6576,24.4736,24.4736,506.94116799929,0
+FPA.US,D,20200909,000000,24.629,24.629,24.5651,24.5651,282.42413768297,0
+FPA.US,D,20200910,000000,24.3781,24.3781,24.3781,24.3781,237.72391445257,0
+FPA.US,D,20200911,000000,24.5414,24.5414,24.4263,24.4263,258.04219773912,0
+FPA.US,D,20200914,000000,24.6025,24.7491,24.6025,24.7491,1335.9271260903,0
+FPA.US,D,20200915,000000,24.8496,25.2531,24.7944,25.2531,11922.768632545,0
+FPA.US,D,20200916,000000,25.5475,25.5563,25.5475,25.5563,1059.5984733933,0
+FPA.US,D,20200917,000000,25.0602,25.2068,25.0602,25.2068,195.05551955083,0
+FPA.US,D,20200918,000000,25.2157,25.3072,24.9037,24.9037,3431.7580470974,0
+FPA.US,D,20200921,000000,24.629,24.629,24.3988,24.4686,816.7949881191,0
+FPA.US,D,20200923,000000,24.5011,24.5011,23.9794,23.9794,681.67840426358,0
+FPA.US,D,20200924,000000,23.5866,23.9597,23.5866,23.878,1039.2801901068,0
+FPA.US,D,20200928,000000,24.19,24.4322,24.0975,24.4322,1535.0463022985,0
+FPA.US,D,20200929,000000,24.3997,24.4194,24.3997,24.4194,467.32051559053,0
+FPA.US,D,20200930,000000,24.1064,24.5444,24.1064,24.3928,1023.0255634775,0
+FPA.US,D,20201002,000000,24.3593,24.4646,24.3593,24.4646,196.07143371516,0
+FPA.US,D,20201006,000000,24.9519,24.9519,24.8506,24.8506,281.40822351865,0
+FPA.US,D,20201007,000000,25.1251,25.1251,24.9194,25.1251,833.04961474834,0
+FPA.US,D,20201008,000000,25.322,25.3555,25.2088,25.3555,2032.8442428188,0
+FPA.US,D,20201009,000000,25.5061,25.5061,25.4657,25.4657,542.49816375075,0
+FPA.US,D,20201013,000000,25.3555,25.3555,25.3555,25.3555,504.90933967064,0
+FPA.US,D,20201014,000000,25.3151,25.3151,24.8781,24.8781,625.80312522558,0
+FPA.US,D,20201015,000000,24.7866,24.7866,24.6064,24.7028,2496.101101752,0
+FPA.US,D,20201016,000000,25.2157,25.2157,25.2157,25.2157,1179.4763447839,0
+FPA.US,D,20201019,000000,24.5847,25.0435,24.5847,25.0435,762.95153740976,0
+FPA.US,D,20201020,000000,25.0257,25.0257,25.0257,25.0257,316.9652192701,0
+FPA.US,D,20201023,000000,25.134,25.4805,25.134,25.4805,1365.3886368558,0
+FPA.US,D,20201026,000000,24.635,24.635,24.635,24.635,220.45337365901,0
+FPA.US,D,20201027,000000,24.7226,24.7226,24.7226,24.7226,394.17469575897,0
+FPA.US,D,20201028,000000,24.7098,24.7098,24.4371,24.5424,560.78461870864,0
+FPA.US,D,20201029,000000,24.6675,24.693,24.5474,24.5474,665.42377763434,0
+FPA.US,D,20201030,000000,23.9046,23.9046,23.9046,23.9046,237.72391445257,0
+FPA.US,D,20201103,000000,24.9431,24.9431,24.9431,24.9431,898.06812126528,0
+FPA.US,D,20201104,000000,25.7591,25.7591,25.452,25.452,706.06034420743,0
+FPA.US,D,20201105,000000,25.9884,25.9884,25.7315,25.7315,699.96485922147,0
+FPA.US,D,20201106,000000,26.2,26.2089,25.7955,25.7955,3727.3890689167,0
+FPA.US,D,20201109,000000,26.9216,26.9216,26.4294,26.4294,1211.9855980424,0
+FPA.US,D,20201110,000000,26.5032,26.5032,26.2128,26.2453,1534.0303881341,0
+FPA.US,D,20201111,000000,26.3566,26.3566,26.2,26.2,1666.0992294967,0
+FPA.US,D,20201112,000000,26.3783,26.7138,26.3783,26.7138,620.72355440394,0
+FPA.US,D,20201113,000000,26.705,26.8064,26.705,26.8064,2006.4304745463,0
+FPA.US,D,20201116,000000,27.2404,27.2434,26.958,26.958,937.68877367404,0
+FPA.US,D,20201117,000000,26.9344,27.4029,26.9344,27.0593,810.69950313314,0
+FPA.US,D,20201118,000000,27.082,27.082,26.8989,26.9984,4920.0722978368,0
+FPA.US,D,20201119,000000,27.3655,27.3655,27.1086,27.1086,586.18247281682,0
+FPA.US,D,20201120,000000,27.2819,27.4482,27.2819,27.3064,2091.7672643498,0
+FPA.US,D,20201124,000000,27.586,27.5958,27.586,27.5958,502.87751134198,0
+FPA.US,D,20201125,000000,27.3655,27.6776,27.3655,27.4216,2722.649960397,0
+FPA.US,D,20201130,000000,27.1185,27.2424,26.9984,27.2424,988.48448189041,0
+FPA.US,D,20201201,000000,27.6323,27.77,27.6323,27.6323,9288.503204444,0
+FPA.US,D,20201202,000000,27.9521,28.0909,27.4993,28.0909,1858.1070065545,0
+FPA.US,D,20201203,000000,28.402,28.6875,28.2938,28.5142,3434.8057895904,0
+FPA.US,D,20201204,000000,28.6963,28.965,28.6963,28.7061,508.97299632795,0
+FPA.US,D,20201207,000000,28.3616,28.5497,28.3616,28.5497,315.94930510577,0
+FPA.US,D,20201209,000000,28.7514,28.7514,28.0909,28.6599,2171.0085691673,0
+FPA.US,D,20201211,000000,28.6875,28.7711,28.4867,28.5959,1795.1203283662,0
+FPA.US,D,20201214,000000,28.6796,28.6796,28.6796,28.6796,218.42154533036,0
+FPA.US,D,20201216,000000,28.963,28.963,28.963,28.963,62.986678188289,0
+FPA.US,D,20201217,000000,29.0202,29.0202,29.0202,29.0202,16.254626629236,0
+FPA.US,D,20201218,000000,29.1816,29.1816,29.1816,29.1816,294.6151076549,0
+FPA.US,D,20201222,000000,28.5585,28.5585,28.2425,28.2425,447.00223230399,0
+FPA.US,D,20201223,000000,29.0182,29.0182,28.6953,28.6953,203.18283286545,0
+FPA.US,D,20201224,000000,28.655,28.6599,28.6333,28.6333,2213.6769640691,0
+FPA.US,D,20201229,000000,29.096,29.1875,29.096,29.1875,1107.3464391167,0
+FPA.US,D,20201231,000000,29.3745,29.8332,29.3745,29.4277,6055.8643335547,0
+FPA.US,D,20210104,000000,30.6798,30.6798,29.8283,29.911,2232.9793331913,0
+FPA.US,D,20210105,000000,30.541,30.9209,30.1895,30.9209,17805.927558163,0
+FPA.US,D,20210106,000000,30.3373,30.5774,30.3373,30.5774,1215.0333405354,0
+FPA.US,D,20210107,000000,31.2546,31.2546,31.0361,31.0361,8770.3869806371,0
+FPA.US,D,20210108,000000,31.4032,31.671,31.3373,31.671,11591.580614974,0
+FPA.US,D,20210111,000000,30.9662,31.292,30.725,31.292,991.53222438339,0
+FPA.US,D,20210113,000000,31.4761,31.4761,31.2084,31.2084,333.21984589934,0
+FPA.US,D,20210114,000000,31.8108,31.8482,31.2733,31.5716,1434.4708000301,0
+FPA.US,D,20210119,000000,31.2182,31.607,31.2182,31.4082,791.39713401092,0
+FPA.US,D,20210121,000000,32.738,32.738,32.5136,32.5136,1073.8212716939,0
+FPA.US,D,20210122,000000,32.236,32.238,31.7192,31.9298,2382.3187153474,0
+FPA.US,D,20210125,000000,31.9683,32.1444,31.8738,32.1444,5375.2018434554,0
+FPA.US,D,20210126,000000,31.6434,31.6434,31.5696,31.6434,2388.4142003333,0
+FPA.US,D,20210127,000000,30.8441,31.356,30.8441,30.973,2276.6636422573,0
+FPA.US,D,20210128,000000,30.6896,31.3107,30.6896,30.8234,828.98595809103,0
+FPA.US,D,20210129,000000,30.2063,30.2063,29.8382,30.0872,1315.6088428038,0
+FPA.US,D,20210201,000000,30.3835,30.6847,30.1344,30.6847,22384.652696786,0
+FPA.US,D,20210202,000000,30.8569,31.1434,30.8569,31.1434,448.01814646831,0
+FPA.US,D,20210203,000000,31.1719,31.2507,31.1719,31.2182,1809.3431266668,0
+FPA.US,D,20210204,000000,31.2231,31.2733,30.8186,31.2448,2036.9078994761,0
+FPA.US,D,20210205,000000,31.5233,31.5233,31.3757,31.4761,1008.802765177,0
+FPA.US,D,20210208,000000,31.2084,31.9584,31.2084,31.6198,43899.682868909,0
+FPA.US,D,20210209,000000,31.8767,31.8767,31.7655,31.7655,11833.368186084,0
+FPA.US,D,20210211,000000,32.552,32.5982,32.2881,32.2881,4700.6348383421,0
+FPA.US,D,20210212,000000,32.0696,32.4309,32.0696,32.3482,4188.6140995212,0
+FPA.US,D,20210216,000000,32.4594,32.486,32.3984,32.486,2795.7957802286,0
+FPA.US,D,20210218,000000,32.0972,32.107,31.7557,32.107,2980.6921581361,0
+FPA.US,D,20210219,000000,32.672,32.672,32.3266,32.3266,874.70209548576,0
+FPA.US,D,20210222,000000,32.0716,32.3935,32.0716,32.3935,493.73428386304,0
+FPA.US,D,20210223,000000,32.302,32.302,32.302,32.302,375.88824080108,0
+FPA.US,D,20210301,000000,31.0548,31.3787,31.0548,31.3787,1071.7894433652,0
+FPA.US,D,20210304,000000,30.4051,30.541,30.4051,30.541,336.26758839232,0
+FPA.US,D,20210305,000000,30.4307,30.9307,30.3559,30.9307,2142.5629725662,0
+FPA.US,D,20210308,000000,30.5114,30.726,30.2398,30.3185,2693.1884496315,0
+FPA.US,D,20210309,000000,30.9397,31.0243,30.5872,30.5872,2730.7772737116,0
+FPA.US,D,20210310,000000,30.4897,30.7733,30.2338,30.6158,1861.1547490475,0
+FPA.US,D,20210311,000000,31.2644,31.2644,30.981,31.2359,993.56405271204,0
+FPA.US,D,20210312,000000,31.292,31.3757,31.0558,31.2822,2056.2102685983,0
+FPA.US,D,20210315,000000,31.671,31.671,31.4603,31.4603,289.53553683326,0
+FPA.US,D,20210316,000000,31.8482,31.9584,31.417,31.7094,1630.5422337452,0
+FPA.US,D,20210317,000000,31.5883,31.9998,31.2182,31.7192,7618.34031829,0
+FPA.US,D,20210319,000000,31.5036,31.6661,31.4545,31.4545,1174.3967739623,0
+FPA.US,D,20210322,000000,31.8285,31.8767,31.6523,31.6523,3193.0182184805,0
+FPA.US,D,20210323,000000,31.041,31.1276,30.7634,30.9593,914.32274789452,0
+FPA.US,D,20210324,000000,31.1109,31.1109,30.666,30.666,62188.169655127,0
+FPA.US,D,20210325,000000,30.7083,30.9967,30.7083,30.9967,296.64693598355,0
+FPA.US,D,20210326,000000,31.4082,31.5991,31.351,31.5991,4584.8206236088,0
+FPA.US,D,20210329,000000,31.6031,31.6129,31.3845,31.3845,406.3656657309,0
+FPA.US,D,20210401,000000,31.6316,32.2085,31.6218,31.857,2563.1514365976,0
+FPA.US,D,20210405,000000,32.1917,32.4989,32.1917,32.4526,2896.371282497,0
+FPA.US,D,20210406,000000,32.4989,32.5638,31.9771,32.2005,4976.9634910392,0
+FPA.US,D,20210407,000000,32.3561,32.3561,31.9939,32.2035,2102.9423201574,0
+FPA.US,D,20210408,000000,32.8246,32.8344,32.486,32.486,2618.0108014713,0
+FPA.US,D,20210409,000000,32.7419,32.7508,32.4939,32.4989,3666.434219057,0
+FPA.US,D,20210412,000000,32.2488,32.4989,32.2488,32.4053,1430.4071433728,0
+FPA.US,D,20210413,000000,32.2085,32.2085,32.2085,32.2085,163.56218045669,0
+FPA.US,D,20210414,000000,33.0293,33.0293,32.6347,32.6347,3104.6336861841,0
+FPA.US,D,20210415,000000,33.2902,33.2902,32.9831,32.9831,327.12436091337,0
+FPA.US,D,20210416,000000,32.6485,33.1701,32.6485,32.9507,1666.0992294967,0
+FPA.US,D,20210422,000000,32.9457,32.9457,32.9457,32.9457,279.37639518999,0
+FPA.US,D,20210427,000000,33.4585,33.7902,33.4585,33.7902,1643.7491178815,0
+FPA.US,D,20210428,000000,33.4703,33.8651,33.4703,33.8651,309.85382011981,0
+FPA.US,D,20210429,000000,33.7262,33.7991,33.7262,33.7991,217.40563116603,0
+FPA.US,D,20210430,000000,33.6929,33.6929,33.3286,33.3286,2301.0455822012,0
+FPA.US,D,20210503,000000,33.4497,33.4497,33.4497,33.4497,1699.6243969195,0
+FPA.US,D,20210504,000000,33.1967,33.1967,33.1003,33.1003,121.90969971927,0
+FPA.US,D,20210505,000000,33.0588,33.0588,33.0588,33.0588,285.47188017595,0
+FPA.US,D,20210506,000000,33.4871,34.2145,33.4871,33.9684,4046.3861165154,0
+FPA.US,D,20210507,000000,34.3631,34.625,34.3631,34.625,58981.944552511,0
+FPA.US,D,20210510,000000,34.8671,34.8671,34.5315,34.5315,2323.3956938164,0
+FPA.US,D,20210511,000000,34.5029,34.5029,34.4852,34.4852,3059.9334629537,0
+FPA.US,D,20210512,000000,33.7705,33.9536,33.1003,33.367,2224.8520198767,0
+FPA.US,D,20210513,000000,33.3758,33.6849,33.3758,33.492,1317.6406711324,0
+FPA.US,D,20210514,000000,33.8158,33.9064,33.5786,33.5786,4288.1736876253,0
+FPA.US,D,20210517,000000,33.0018,33.3099,32.9004,33.3099,2043.0033844621,0
+FPA.US,D,20210518,000000,33.6929,33.87,33.6929,33.87,257.02628357479,0
+FPA.US,D,20210519,000000,33.87,33.87,33.5983,33.5983,393.15878159464,0
+FPA.US,D,20210520,000000,33.804,33.9724,33.3758,33.7715,3400.2647080033,0
+FPA.US,D,20210521,000000,33.8868,33.8868,33.3935,33.3935,1397.8978901143,0
+FPA.US,D,20210524,000000,33.6642,34.0934,33.5343,33.7617,1503.5529632043,0
+FPA.US,D,20210525,000000,34.1682,34.3444,33.618,33.9724,1863.1865773762,0
+FPA.US,D,20210526,000000,33.9448,34.4026,33.9448,34.1633,2065.3534960773,0
+FPA.US,D,20210527,000000,34.3631,34.3631,33.9803,34.3592,835.08144307699,0
+FPA.US,D,20210528,000000,35.1191,35.1191,34.3278,34.5207,1354.2135810482,0
+FPA.US,D,20210602,000000,35.1378,35.1378,34.7834,34.7834,2577.3742348982,0
+FPA.US,D,20210603,000000,34.4478,34.6643,34.4478,34.4812,10357.244905316,0
+FPA.US,D,20210604,000000,34.4478,34.9892,34.373,34.7047,571.95967451624,0
+FPA.US,D,20210608,000000,34.3828,34.8484,34.3828,34.5315,3340.325772308,0
+FPA.US,D,20210609,000000,34.3946,34.4941,34.2303,34.2303,712.1558291934,0
+FPA.US,D,20210610,000000,34.4941,34.6801,34.2795,34.4242,4377.5741340861,0
+FPA.US,D,20210614,000000,34.6713,34.8474,34.5305,34.5305,3167.6203643723,0
+FPA.US,D,20210615,000000,34.5865,34.6998,34.3484,34.3484,881.81349463605,0
+FPA.US,D,20210621,000000,33.5058,34.0934,33.4497,34.0934,881.81349463605,0
+FPA.US,D,20210622,000000,34.0098,34.0098,33.9015,33.9015,580.08698783086,0
+FPA.US,D,20210624,000000,34.244,34.4134,34.1022,34.1022,3084.3154028975,0
+FPA.US,D,20210628,000000,34.0009,34.2637,34.0009,34.2637,900.09994959394,0
+FPA.US,D,20210629,000000,34.2342,34.3336,34.0501,34.0501,5071.4435083216,0
+FPA.US,D,20210701,000000,33.9724,33.9724,33.8916,33.8916,9390.0946208767,0
+FPA.US,D,20210702,000000,34.3661,34.3661,34.1978,34.1988,6144.2488658512,0
+FPA.US,D,20210706,000000,34.3011,34.3011,33.7902,33.7902,6706.0493987241,0
+FPA.US,D,20210709,000000,33.3907,33.3907,33.1603,33.1603,159.49852379938,0
+FPA.US,D,20210712,000000,33.5501,33.7105,33.1888,33.3532,8062.294808101,0
+FPA.US,D,20210720,000000,32.4388,33.1003,32.4388,32.9172,468.33642975486,0
+FPA.US,D,20210721,000000,33.1101,33.1101,32.7429,32.7429,4916.0086411795,0
+FPA.US,D,20210722,000000,33.5619,33.5619,32.8739,33.2076,4242.4575502306,0
+FPA.US,D,20210723,000000,33.6534,33.6534,32.9319,33.2824,1759.5633326148,0
+FPA.US,D,20210726,000000,32.6307,33.0648,32.6307,33.0648,1664.067401168,0
+FPA.US,D,20210727,000000,32.612,32.7429,32.612,32.6711,2253.2976164778,0
+FPA.US,D,20210728,000000,32.7803,32.9024,32.7803,32.9024,615.64398358231,0
+FPA.US,D,20210729,000000,33.1554,33.1554,33.0815,33.0815,460.20911644024,0
+FPA.US,D,20210730,000000,32.6297,32.9595,32.6297,32.6297,174.73723626429,0
+FPA.US,D,20210802,000000,32.9674,32.9674,32.8001,32.8276,70176.302729233,0
+FPA.US,D,20210803,000000,32.8001,33.0776,32.7626,33.0776,555.705047887,0
+FPA.US,D,20210804,000000,33.3345,33.3345,33.0245,33.0245,2819.1618060081,0
+FPA.US,D,20210805,000000,33.177,33.177,32.9122,32.9122,408.39749405955,0
+FPA.US,D,20210806,000000,32.865,32.865,32.4447,32.6809,2270.5681572714,0
+FPA.US,D,20210809,000000,32.6583,32.6583,32.6583,32.6583,202.16691870112,0
+FPA.US,D,20210810,000000,32.5264,32.6022,32.2931,32.2931,2391.4619428263,0
+FPA.US,D,20210811,000000,32.4811,32.7055,32.4811,32.4811,3543.5086051734,0
+FPA.US,D,20210812,000000,32.2833,32.6307,32.2272,32.6307,2195.3905091112,0
+FPA.US,D,20210813,000000,32.1995,32.4811,32.1995,32.4811,1654.9241736891,0
+FPA.US,D,20210816,000000,32.4644,32.4644,32.4201,32.4201,324.07661842039,0
+FPA.US,D,20210817,000000,31.9584,31.9584,31.7064,31.7064,427.69986318177,0
+FPA.US,D,20210818,000000,31.8325,31.8325,31.8325,31.8325,135.11658385552,0
+FPA.US,D,20210819,000000,31.1759,31.2369,30.8284,31.2369,50461.472456299,0
+FPA.US,D,20210820,000000,30.978,30.978,30.978,30.978,214.35788867305,0
+FPA.US,D,20210823,000000,31.3924,31.5125,31.3924,31.3924,329.15618924203,0
+FPA.US,D,20210824,000000,32.0952,32.0952,31.8225,31.8225,680.66249009925,0
+FPA.US,D,20210825,000000,32.0391,32.0972,31.9348,32.0972,1073.8212716939,0
+FPA.US,D,20210826,000000,32.1799,32.3216,31.7015,32.0086,3798.5030604196,0
+FPA.US,D,20210830,000000,32.1267,32.2685,32.1267,32.2685,969.18211276819,0
+FPA.US,D,20210831,000000,32.9398,33.0245,32.9398,33.0245,553.67321955835,0
+FPA.US,D,20210901,000000,32.678,32.8739,32.678,32.8739,2587.5333765415,0
+FPA.US,D,20210902,000000,32.8551,32.8739,32.8551,32.8739,1556.3804997493,0
+FPA.US,D,20210903,000000,33.0875,33.0875,32.8925,32.8925,894.00446460797,0
+FPA.US,D,20210907,000000,32.6681,32.6681,32.6681,32.6681,748.72873910918,0
+FPA.US,D,20210909,000000,31.8531,32.0204,31.8531,32.0204,304.77424929817,0
+FPA.US,D,20210910,000000,32.424,32.546,32.1995,32.1995,184822.21617356,0
+FPA.US,D,20210913,000000,32.5647,32.5647,32.3659,32.3659,835.08144307699,0
+FPA.US,D,20210914,000000,32.5747,32.7714,32.1337,32.3443,2024.7169295042,0
+FPA.US,D,20210915,000000,32.1523,32.2262,32.0116,32.2262,6941.741484848,0
+FPA.US,D,20210917,000000,31.4288,31.6631,31.2319,31.2546,86846.438251679,0
+FPA.US,D,20210920,000000,30.7152,30.7152,30.2427,30.3628,7510.6534168713,0
+FPA.US,D,20210921,000000,30.5085,30.5902,30.5085,30.5902,343.37898754261,0
+FPA.US,D,20210922,000000,31.045,31.045,30.7319,30.7319,1486.2824224108,0
+FPA.US,D,20210924,000000,31.1227,31.1227,30.7536,30.8884,2709.4430762608,0
+FPA.US,D,20210928,000000,30.5932,30.5932,30.4484,30.4484,1344.0544394049,0
+FPA.US,D,20210929,000000,30.6876,30.6876,30.3894,30.3894,193.02369122218,0
+FPA.US,D,20210930,000000,30.98,30.9987,30.539,30.539,2577.3742348982,0
+FPA.US,D,20211001,000000,30.2053,30.5705,30.2053,30.4327,70791.946712815,0
+FPA.US,D,20211004,000000,30.0261,30.4327,30.0261,30.4327,1682.3538561259,0
+FPA.US,D,20211005,000000,30.291,30.4278,30.291,30.4278,3324.0711456787,0
+FPA.US,D,20211006,000000,29.8854,30.0311,29.2416,30.0212,1269.8927054091,0
+FPA.US,D,20211008,000000,30.1452,30.2437,30.1452,30.1777,23190.272629098,0
+FPA.US,D,20211011,000000,30.2437,30.2437,30.2437,30.2437,1664.067401168,0
+FPA.US,D,20211012,000000,30.0832,30.159,30.0656,30.0656,2275.647728093,0
+FPA.US,D,20211013,000000,30.4238,30.6709,30.4238,30.6709,11757.174623759,0
+FPA.US,D,20211015,000000,30.8382,30.98,30.6876,30.98,5626.1326420443,0
+FPA.US,D,20211018,000000,31.103,31.103,30.6404,30.9101,1375.5477784991,0
+FPA.US,D,20211019,000000,31.547,31.547,31.3354,31.3354,1962.7461654802,0
+FPA.US,D,20211022,000000,30.9987,30.9987,30.8717,30.98,1317.6406711324,0
+FPA.US,D,20211025,000000,31.23,31.2497,31.23,31.2497,1026.0733059705,0
+FPA.US,D,20211026,000000,31.4052,31.4052,31.0292,31.2211,644.08958018347,0
+FPA.US,D,20211028,000000,30.7438,30.8677,30.7438,30.8677,518.11622380689,0
+FPA.US,D,20211029,000000,30.8097,30.9042,30.5665,30.6837,4684.3802117129,0
+FPA.US,D,20211101,000000,30.7349,30.7349,30.5459,30.6079,3199.1137034665,0
+FPA.US,D,20211102,000000,30.4888,30.6207,30.4888,30.6207,14265.466695483,0
+FPA.US,D,20211103,000000,30.4514,30.5489,30.4426,30.5489,1267.8608770804,0
+FPA.US,D,20211104,000000,30.29,30.29,30.1394,30.2673,840.16101389863,0
+FPA.US,D,20211105,000000,30.2811,30.3756,30.1492,30.3481,8155.7589112191,0
+FPA.US,D,20211108,000000,30.2437,30.5321,30.2437,30.5321,909.24317707288,0
+FPA.US,D,20211109,000000,30.6591,30.6591,30.3598,30.4474,2595.6606898561,0
+FPA.US,D,20211110,000000,30.1689,30.1689,29.9415,29.9415,356.58587167886,0
+FPA.US,D,20211111,000000,30.3195,30.3195,30.3195,30.3195,147.30755382745,0
+FPA.US,D,20211112,000000,30.5695,30.5744,30.4701,30.5744,951.91157197463,0
+FPA.US,D,20211118,000000,30.2348,30.3756,30.1404,30.1404,1374.5318643348,0
+FPA.US,D,20211119,000000,30.3057,30.3057,29.9169,30.0547,1224.1765680143,0
+FPA.US,D,20211123,000000,30.4888,30.5085,30.1965,30.1965,1045.3756750927,0
+FPA.US,D,20211124,000000,30.3481,30.3481,30.3481,30.3481,409.41340822388,0
+FPA.US,D,20211126,000000,29.5065,29.5065,29.0723,29.0723,2519.4671275316,0
+FPA.US,D,20211129,000000,29.531,30.225,29.3942,29.3942,3617.6703391693,0
+FPA.US,D,20211130,000000,29.026,29.1865,29.026,29.1865,659.32829264838,0
+FPA.US,D,20211201,000000,28.9502,28.9867,28.9502,28.9867,524.21170879286,0
+FPA.US,D,20211203,000000,29.4316,29.4405,29.3657,29.3657,1202.8423705635,0
+FPA.US,D,20211206,000000,29.7437,29.7437,29.7437,29.7437,391.12695326599,0
+FPA.US,D,20211208,000000,30.4139,30.4139,30.3234,30.3234,803.58810398285,0
+FPA.US,D,20211210,000000,30.0665,30.3943,30.0665,30.1442,4396.8765032083,0
+FPA.US,D,20211213,000000,30.1394,30.1394,30.0222,30.0222,1185.5718297699,0
+FPA.US,D,20211214,000000,29.7899,29.7899,29.7899,29.7899,343.37898754261,0
+FPA.US,D,20211215,000000,29.5065,30.1492,29.404,29.9464,797.49261899688,0
+FPA.US,D,20211216,000000,29.9179,30.2053,29.9179,29.9228,1175.4126881266,0
+FPA.US,D,20211217,000000,29.9228,30.2053,29.782,29.8332,5281.7377403373,0
+FPA.US,D,20211220,000000,29.7437,29.8382,29.3096,29.5546,3392.1373946887,0
+FPA.US,D,20211221,000000,29.7437,29.9326,29.7437,29.7762,867.59069633546,0
+FPA.US,D,20211222,000000,30.2998,30.2998,29.853,30.1551,1716.894937713,0
+FPA.US,D,20211223,000000,30.3539,30.3678,30.0616,30.3678,2680.9974796596,0
+FPA.US,D,20211227,000000,30.2073,30.4071,30.2073,30.4071,220.45337365901,0
+FPA.US,D,20211228,000000,30.6168,30.665,30.3726,30.5045,1771.7543025867,0
+FPA.US,D,20211229,000000,30.7526,31.0253,30.6502,30.6502,666.43969179867,0
+FPA.US,D,20211230,000000,30.6552,30.6552,30.5577,30.5774,263121.76856076,0
+FPA.US,D,20211231,000000,30.5194,30.5194,30.3028,30.3028,515.06848131391,0
+FPA.US,D,20220103,000000,30.5194,30.5774,30.3146,30.3146,1429.3912292084,0
+FPA.US,D,20220104,000000,30.6945,30.6945,30.6945,30.6945,462.2409447689,0
+FPA.US,D,20220105,000000,30.5882,30.5882,30.3628,30.3628,594.30978613144,0
+FPA.US,D,20220106,000000,30.2467,30.2663,29.9661,30.2663,3748.7232663675,0
+FPA.US,D,20220107,000000,30.6355,30.6355,30.2939,30.5045,385.03146828002,0
+FPA.US,D,20220110,000000,30.3146,30.5479,30.3146,30.538,1289.1950745313,0
+FPA.US,D,20220111,000000,30.6069,30.6069,30.6069,30.6069,558.75279037998,0
+FPA.US,D,20220113,000000,31.1326,31.1326,31.1326,31.1326,816.7949881191,0
+FPA.US,D,20220118,000000,30.3628,30.3628,29.9159,30.0665,16013.854972291,0
+FPA.US,D,20220119,000000,30.665,30.665,30.3067,30.3067,2365.0481745538,0
+FPA.US,D,20220120,000000,30.8402,30.918,30.4711,30.4711,469.35234391919,0
+FPA.US,D,20220121,000000,30.1099,30.1099,30.1099,30.1099,716.21948585071,0
+FPA.US,D,20220124,000000,29.2929,29.2929,28.5339,28.9326,4096.1659105674,0
+FPA.US,D,20220125,000000,28.8164,28.8164,28.7977,28.7977,992.54813854772,0
+FPA.US,D,20220126,000000,28.6796,28.6796,28.3488,28.3488,299.69467847654,0
+FPA.US,D,20220127,000000,28.1156,28.3488,27.8783,27.8783,1146.9670915255,0
+FPA.US,D,20220128,000000,27.7356,27.7356,27.7356,27.7356,268.20133938239,0
+FPA.US,D,20220131,000000,28.4364,28.4364,28.4364,28.4364,282.42413768297,0
+FPA.US,D,20220202,000000,29.0202,29.0202,29.0202,29.0202,314.93339094144,0
+FPA.US,D,20220204,000000,28.903,29.0182,28.8499,28.8499,610.56441276067,0
+FPA.US,D,20220207,000000,29.2909,29.2909,28.8882,29.1176,602.43709944605,0
+FPA.US,D,20220208,000000,29.3706,29.3706,29.2199,29.2199,379.95189745839,0
+FPA.US,D,20220209,000000,29.6511,29.849,29.6511,29.849,799.52444732554,0
+FPA.US,D,20220210,000000,30.2368,30.2368,29.6432,29.7407,1375.5477784991,0
+FPA.US,D,20220211,000000,29.5065,29.5065,29.3125,29.3125,517.10030964257,0
+FPA.US,D,20220214,000000,30.7329,30.7329,30.7329,30.7329,819.84273061208,0
+FPA.US,D,20220215,000000,29.0595,29.4188,29.0595,29.4188,720.28314250801,0
+FPA.US,D,20220217,000000,29.596,29.596,29.2781,29.2781,421.60437819581,0
+FPA.US,D,20220222,000000,29.5851,29.6039,29.1688,29.1688,795.46079066823,0
+FPA.US,D,20220223,000000,29.0822,29.0822,29.0822,29.0822,182.8645495789,0
+FPA.US,D,20220224,000000,28.3873,28.3873,27.8075,27.8075,928.5455461951,0
+FPA.US,D,20220225,000000,28.7771,28.9955,28.7771,28.9955,559.76870454431,0
+FPA.US,D,20220301,000000,29.2929,29.4002,29.2929,29.4002,367.76092748646,0
+FPA.US,D,20220302,000000,28.8745,29.4976,28.8745,29.4976,450.04997479697,0
+FPA.US,D,20220303,000000,29.4612,29.4612,29.4612,29.4612,385.03146828002,0
+FPA.US,D,20220304,000000,29.1658,29.1658,29.1658,29.1658,218.42154533036,0
+FPA.US,D,20220308,000000,28.3873,28.4069,28.1342,28.1342,789.36530568227,0
+FPA.US,D,20220314,000000,27.901,27.901,27.901,27.901,102.60733059705,0
+FPA.US,D,20220315,000000,27.9591,28.0181,27.7553,27.8735,2634.2654281005,0
+FPA.US,D,20220316,000000,28.6412,28.6412,28.6412,28.6412,235.69208612392,0
+FPA.US,D,20220317,000000,29.3224,29.3224,29.3224,29.3224,472.40008641217,0
+FPA.US,D,20220318,000000,29.4582,29.4582,29.4582,29.4582,228.58068697363,0
+FPA.US,D,20220321,000000,29.3804,29.3804,29.3804,29.3804,650.18506516943,0
+FPA.US,D,20220322,000000,29.9986,29.9986,29.9543,29.9543,344.39490170693,0
+FPA.US,D,20220323,000000,30.1689,30.1689,29.8283,29.8283,195.05551955083,0
+FPA.US,D,20220324,000000,29.5851,30.0616,29.5753,30.0616,579.07107366653,0
+FPA.US,D,20220325,000000,29.8746,30.2663,29.8697,30.0961,1371.4841218418,0
+FPA.US,D,20220328,000000,30.0911,30.0911,30.0321,30.0321,2179.1358824819,0
+FPA.US,D,20220329,000000,30.5932,30.9023,30.3668,30.9023,1318.6565852968,0
+FPA.US,D,20220330,000000,30.8687,30.8687,30.4258,30.5341,1564.507813064,0
+FPA.US,D,20220331,000000,30.1404,30.1404,30.1404,30.1404,1673.210628647,0
+FPA.US,D,20220401,000000,30.8786,30.8786,30.7801,30.8392,10171.332613244,0
+FPA.US,D,20220404,000000,30.9574,31.1544,30.9574,31.1544,655.26463599107,0
+FPA.US,D,20220405,000000,31.1739,31.4988,30.9052,30.9052,463.25685893322,0
+FPA.US,D,20220406,000000,30.5625,30.5921,30.2584,30.2584,566.8801036946,0
+FPA.US,D,20220407,000000,30.2739,30.2739,30.2092,30.2092,930.57737452375,0
+FPA.US,D,20220408,000000,29.9435,30.0276,29.9336,30.0276,1178.4604306196,0
+FPA.US,D,20220411,000000,30.4454,30.4849,30.3668,30.3668,1466.9800532885,0
+FPA.US,D,20220413,000000,30.2836,30.2836,29.9631,30.2836,225.53294448065,0
+FPA.US,D,20220418,000000,30.0124,30.2117,29.909,29.909,814.76315979045,0
+FPA.US,D,20220420,000000,30.4436,30.4436,30.0371,30.1994,669.48743429165,0
+FPA.US,D,20220421,000000,29.7958,29.9631,29.7958,29.9631,257.02628357479,0
+FPA.US,D,20220422,000000,29.3986,29.3986,29.2643,29.2643,926.51371786644,0
+FPA.US,D,20220425,000000,29.1576,29.3234,28.8706,29.3234,2895.3553683326,0
+FPA.US,D,20220426,000000,28.7131,28.7131,28.0043,28.0043,1817.4704399814,0
+FPA.US,D,20220427,000000,28.2624,28.7818,28.2624,28.6343,7578.7196658812,0
+FPA.US,D,20220428,000000,28.6231,28.9788,28.6231,28.9204,254.99445524614,0
+FPA.US,D,20220429,000000,28.7524,28.7524,28.5647,28.5647,509.98891049228,0
+FPA.US,D,20220502,000000,28.1619,28.5322,28.1619,28.5322,2114.117375965,0
+FPA.US,D,20220503,000000,28.694,28.9788,28.587,28.9788,1820.5181824744,0
+FPA.US,D,20220504,000000,29.0871,29.0871,29.0871,29.0871,796.47670483256,0
+FPA.US,D,20220505,000000,28.9592,28.9592,28.3735,28.6442,4644.7595593041,0
+FPA.US,D,20220506,000000,28.1619,28.1619,28.1619,28.1619,241.78757110988,0
+FPA.US,D,20220509,000000,27.6106,27.6106,27.6106,27.6106,132.06884136254,0
+FPA.US,D,20220510,000000,27.3274,27.3274,27.3274,27.3274,1.0159141643272,0
+FPA.US,D,20220511,000000,27.405,27.405,27.2562,27.2562,1823.5659249674,0
+FPA.US,D,20220512,000000,26.4688,26.4688,26.4688,26.4688,139.18024051283,0
+FPA.US,D,20220513,000000,27.4728,28.0241,27.2562,28.0241,2533.6899258321,0
+FPA.US,D,20220516,000000,27.9163,27.9163,27.5023,27.5023,2169.992655003,0
+FPA.US,D,20220517,000000,28.0339,28.5359,28.0339,28.5359,16736.169943127,0
+FPA.US,D,20220518,000000,27.6894,27.9059,27.5023,27.6251,2843.5437459519,0
+FPA.US,D,20220519,000000,28.4374,28.4374,28.1274,28.4374,420.58846403148,0
+FPA.US,D,20220520,000000,27.9945,27.9945,27.9945,27.9945,2.0318283286545,0
+FPA.US,D,20220523,000000,28.654,28.8411,28.6107,28.8411,2435.1462518924,0
+FPA.US,D,20220524,000000,28.4907,28.4907,28.3869,28.3869,1562.4759847353,0
+FPA.US,D,20220525,000000,28.4276,28.6737,28.4276,28.6737,852.35198387056,0
+FPA.US,D,20220526,000000,28.4827,28.6728,28.4827,28.6728,158.48260963505,0
+FPA.US,D,20220527,000000,28.9788,29.3332,28.9788,29.3332,568.91193202326,0
+FPA.US,D,20220531,000000,28.9493,28.9493,28.9493,28.9493,75.177648160216,0
+FPA.US,D,20220601,000000,28.8902,29.0675,28.8902,29.0675,212.32606034439,0
+FPA.US,D,20220602,000000,28.9788,29.3566,28.9788,29.3566,113.78238640465,0
+FPA.US,D,20220603,000000,29.1936,29.2151,29.1936,29.2151,598.37344278875,0
+FPA.US,D,20220606,000000,29.0606,29.0606,29.0606,29.0606,14.222798300581,0
+FPA.US,D,20220607,000000,29.1883,29.3332,29.0824,29.0824,880.79758047172,0
+FPA.US,D,20220608,000000,29.0815,29.0815,28.8411,28.9137,1026.0733059705,0
+FPA.US,D,20220609,000000,28.4574,28.4574,28.0437,28.0437,1877.4093756767,0
+FPA.US,D,20220610,000000,27.2857,27.2857,27.2857,27.2857,90.416360625125,0
+FPA.US,D,20220613,000000,26.5426,26.7444,26.5426,26.7444,2010.4941312036,0
+FPA.US,D,20220614,000000,26.8822,26.8822,26.5555,26.5555,668.47152012733,0
+FPA.US,D,20220615,000000,26.7444,27.0593,26.5672,27.0593,537.41859292911,0
+FPA.US,D,20220616,000000,26.0751,26.0751,26.0751,26.0751,2.0318283286545,0
+FPA.US,D,20220617,000000,26.3113,26.3113,26.3113,26.3113,162.54626629236,0
+FPA.US,D,20220621,000000,26.4786,26.5377,26.1537,26.5377,873.68618132143,0
+FPA.US,D,20220622,000000,25.9864,25.9864,25.7207,25.7207,641.04183769049,0
+FPA.US,D,20220623,000000,25.1941,25.6911,25.1103,25.6911,840.16101389863,0
+FPA.US,D,20220624,000000,25.8398,26.0181,25.5723,26.0181,1298.9653662843,0
+FPA.US,D,20220627,000000,26.3253,26.4144,26.1563,26.4144,1902.5250314265,0
+FPA.US,D,20220628,000000,26.8138,26.8138,26.4144,26.4144,189.7478545932,0
+FPA.US,D,20220629,000000,26.1667,26.1865,26.1469,26.1469,315.9099919557,0
+FPA.US,D,20220630,000000,25.8497,25.8497,25.7803,25.7803,919.4696570979,0
+FPA.US,D,20220701,000000,25.6218,25.9488,25.5326,25.9488,967.9159178451,0
+FPA.US,D,20220705,000000,25.3939,25.3939,24.958,25.3345,9932.4927502749,0
+FPA.US,D,20220706,000000,24.9649,24.9649,24.9649,24.9649,17.1580506813,0
+FPA.US,D,20220707,000000,25.2948,25.6218,25.2948,25.6218,404.7281366589,0
+FPA.US,D,20220708,000000,25.3326,25.6069,25.3326,25.6069,857.902534065,0
+FPA.US,D,20220711,000000,25.1065,25.1065,24.8838,24.8838,290.6775644832,0
+FPA.US,D,20220712,000000,24.7794,24.7794,24.7794,24.7794,11.1022680879,0
+FPA.US,D,20220713,000000,24.6409,24.6409,24.4229,24.4229,492.5369842632,0
+FPA.US,D,20220714,000000,24.7269,24.7269,24.6706,24.6706,343.161013626,0
+FPA.US,D,20220715,000000,24.3437,24.3437,24.3437,24.3437,2.0185941978,0
+FPA.US,D,20220718,000000,25.0769,25.0868,25.0769,25.0868,459.2301799995,0
+FPA.US,D,20220719,000000,25.3394,25.5623,25.2453,25.5425,796.3354110321,0
+FPA.US,D,20220720,000000,25.5425,25.5425,25.5425,25.5425,2.0185941978,0
+FPA.US,D,20220721,000000,25.2453,25.2453,25.2453,25.2453,27.2510216703,0
+FPA.US,D,20220722,000000,25.493,25.493,25.493,25.493,2.0185941978,0
+FPA.US,D,20220725,000000,25.6809,25.8001,25.6809,25.8001,1140.505721757,0
+FPA.US,D,20220726,000000,25.4348,25.4348,25.4348,25.4348,2.0185941978,0
+FPA.US,D,20220727,000000,25.7506,26.1964,25.7506,26.1964,242.231303736,0
+FPA.US,D,20220728,000000,26.1469,26.1469,26.1469,26.1469,30.278912967,0
+FPA.US,D,20220729,000000,26.5829,26.5829,26.5829,26.5829,9.0836738901,0
+FPA.US,D,20220801,000000,26.3352,26.6819,26.0478,26.0478,1740.0281985036,0
+FPA.US,D,20220802,000000,26.2163,26.2163,25.6515,26.2163,409.7746221534,0
+FPA.US,D,20220803,000000,26.4045,26.4342,26.028,26.3109,4560.0042928302,0
+FPA.US,D,20220804,000000,26.2559,26.672,26.2559,26.3671,1649.1914596026,0
+FPA.US,D,20220805,000000,25.9884,26.2932,25.9884,26.2932,246.2684921316,0
+FPA.US,D,20220808,000000,26.6819,26.8504,26.6819,26.8504,506.6671436478,0
+FPA.US,D,20220809,000000,26.6522,26.6522,26.6522,26.6522,78.7251737142,0
+FPA.US,D,20220810,000000,27.0035,27.217,27.0035,27.2071,845.7909688782,0
+FPA.US,D,20220811,000000,27.4944,27.534,26.6819,26.6819,1480.6388440863,0
+FPA.US,D,20220812,000000,26.959,27.5836,26.959,27.5836,119.0970576702,0
+FPA.US,D,20220815,000000,27.1872,27.2862,26.6126,26.6126,3061.1981009637,0
+FPA.US,D,20220816,000000,27.1971,27.2566,27.1971,27.2566,255.3521660217,0
+FPA.US,D,20220817,000000,26.781,26.8167,26.3847,26.4045,894.2372296254,0
+FPA.US,D,20220818,000000,26.3153,26.89,26.246,26.89,1890.4134662397,0
+FPA.US,D,20220819,000000,26.6522,26.6522,26.2135,26.284,4242.0757066767,0
+FPA.US,D,20220822,000000,26.1568,26.3748,26.1568,26.3054,1123.3476710757,0
+FPA.US,D,20220823,000000,26.1519,26.1519,26.1519,26.1519,12.1115651868,0
+FPA.US,D,20220824,000000,26.6225,26.6225,26.6225,26.6225,91.8460359999,0
+FPA.US,D,20220825,000000,26.8405,27.0188,26.6671,26.6968,1187.9426854053,0
+FPA.US,D,20220826,000000,26.2912,26.6027,26.1865,26.6027,537.9553537137,0
+FPA.US,D,20220829,000000,26.2064,26.2064,26.2064,26.2064,28.2603187692,0
+FPA.US,D,20220830,000000,25.7945,26.2955,25.5591,26.2955,257.3707602195,0
+FPA.US,D,20220831,000000,25.8001,25.8001,25.8001,25.8001,53.4927462417,0
+FPA.US,D,20220901,000000,25.6903,25.919,25.6903,25.919,119.0970576702,0
+FPA.US,D,20220902,000000,25.7407,25.7803,25.2701,25.2701,829.6422152958,0
+FPA.US,D,20220906,000000,25.166,25.166,25.166,25.166,72.6693911208,0
+FPA.US,D,20220907,000000,25.2255,25.2453,25.2255,25.2453,185.7106661976,0
+FPA.US,D,20220908,000000,24.9778,25.132,24.9084,25.132,1386.7742138886,0
+FPA.US,D,20220909,000000,25.8497,26.3153,25.8497,26.3153,666.136085274,0
+FPA.US,D,20220914,000000,25.4997,25.4997,25.4997,25.4997,10.092970989,0
+FPA.US,D,20220915,000000,25.5921,25.5921,25.067,25.5723,295.7240499777,0
+FPA.US,D,20220916,000000,25.253,25.253,25.253,25.253,143.3201880438,0
+FPA.US,D,20220919,000000,25.3146,25.3196,25.3146,25.3196,101.9390069889,0
+FPA.US,D,20220920,000000,25.1115,25.1115,25.1115,25.1115,161.487535824,0
+FPA.US,D,20220921,000000,24.8522,24.8522,24.8522,24.8522,5.0464854945,0
+FPA.US,D,20220922,000000,24.7389,24.7389,24.7389,24.7389,2.0185941978,0
+FPA.US,D,20220923,000000,24.37,24.37,23.685,23.901,3127,0
+FPA.US,D,20220926,000000,23.34,23.34,23.04,23.04,554,0
+FPA.US,D,20220927,000000,22.9974,23.105,22.986,23.105,2221,0
+FPA.US,D,20220928,000000,22.97,23.1565,22.97,23.1565,477,0
+FPA.US,D,20220929,000000,22.78,22.88,22.69,22.6988,655,0
+FPA.US,D,20220930,000000,22.7,22.92,22.5553,22.5553,3016,0
+FPA.US,D,20221003,000000,22.98,23.11,22.82,22.82,6492,0
+FPA.US,D,20221004,000000,23.56,24.16,23.56,24.16,522,0
+FPA.US,D,20221005,000000,23.75,23.75,23.67,23.6729,589,0
+FPA.US,D,20221006,000000,23.66,23.66,23.66,23.66,1,0
+FPA.US,D,20221007,000000,23.2579,23.2579,23.2579,23.2579,87,0
+FPA.US,D,20221010,000000,23.0184,23.0184,23.0184,23.0184,1,0
+FPA.US,D,20221011,000000,23.01,23.01,22.71,22.71,442,0
+FPA.US,D,20221012,000000,22.94,22.94,22.81,22.81,1051,0
+FPA.US,D,20221013,000000,22.31,22.9831,22.31,22.9831,740,0
+FPA.US,D,20221014,000000,22.4828,22.4828,22.4828,22.4828,40,0
+FPA.US,D,20221017,000000,22.9,23.08,22.9,23.08,1160,0
+FPA.US,D,20221018,000000,23.32,23.32,23.32,23.32,16,0
+FPA.US,D,20221019,000000,23.19,23.19,22.89,22.89,170,0
+FPA.US,D,20221020,000000,23.15,23.15,23.15,23.15,46,0
+FPA.US,D,20221021,000000,22.96,23.26,22.96,23.22,803,0
+FPA.US,D,20221024,000000,22.62,23.01,22.62,22.89,7560,0
+FPA.US,D,20221025,000000,23.1438,23.25,23.11,23.11,308,0
+FPA.US,D,20221026,000000,23.48,23.48,23.115,23.2,6274,0
+FPA.US,D,20221027,000000,23.49,23.49,23.39,23.45,2719,0
+FPA.US,D,20221028,000000,23.24,23.43,22.75,23.06,882,0
+FPA.US,D,20221031,000000,23.08,23.26,22.965,23.26,1781,0
+FPA.US,D,20221101,000000,23.59,23.66,23.59,23.66,1123,0
+FPA.US,D,20221102,000000,23.65,23.65,22.8,22.8,413,0
+FPA.US,D,20221103,000000,23.22,23.24,23.21,23.21,394,0
+FPA.US,D,20221104,000000,24.2,24.34,24.2,24.34,944,0
+FPA.US,D,20221107,000000,24.16,24.16,24.04,24.04,812,0
+FPA.US,D,20221108,000000,24.52,24.66,24.52,24.66,790,0
+FPA.US,D,20221109,000000,24.7014,24.7014,24.15,24.15,1323,0
+FPA.US,D,20221110,000000,25.19,25.69,24.9808,25.69,1290,0
+FPA.US,D,20221111,000000,25.48,25.48,25.48,25.48,7,0
+FPA.US,D,20221114,000000,25.97,25.97,25.97,25.97,70,0
+FPA.US,D,20221115,000000,26.2399,26.2399,25.67,25.8549,1114,0
+FPA.US,D,20221116,000000,25.58,25.58,25.58,25.58,68,0
+FPA.US,D,20221117,000000,25.07,25.07,25.07,25.07,66,0
+FPA.US,D,20221118,000000,25.73,25.73,25.24,25.57,4795,0
+FPA.US,D,20221121,000000,25.1386,25.155,25.1386,25.155,269,0
+FPA.US,D,20221122,000000,25.285,25.285,25.285,25.285,40,0
+FPA.US,D,20221123,000000,25.18,25.86,25.06,25.86,19795,0
+FPA.US,D,20221125,000000,25.68,25.7,25.43,25.43,574,0
+FPA.US,D,20221128,000000,25.54,25.55,25.23,25.23,466,0
+FPA.US,D,20221129,000000,25.2433,25.79,25.2433,25.79,511,0
+FPA.US,D,20221130,000000,26.15,26.74,26.15,26.74,1051,0
+FPA.US,D,20221201,000000,26.6,26.6,26.2,26.2,222,0
+FPA.US,D,20221202,000000,26.2671,26.2671,26.2671,26.2671,11,0
+FPA.US,D,20221205,000000,25.7623,25.7623,25.7623,25.7623,2,0
+FPA.US,D,20221206,000000,25.74,25.74,25.74,25.74,59,0
+FPA.US,D,20221208,000000,25.95,25.95,25.95,25.95,52,0
+FPA.US,D,20221209,000000,25.76,25.76,25.43,25.43,412,0
+FPA.US,D,20221212,000000,26.11,26.11,26.11,26.11,2,0
+FPA.US,D,20221213,000000,26.47,26.47,26.45,26.45,183,0
+FPA.US,D,20221214,000000,26.1689,26.1689,26.1689,26.1689,43,0
+FPA.US,D,20221215,000000,25.86,25.86,25.48,25.48,202,0
+FPA.US,D,20221216,000000,25.32,25.65,25.23,25.65,1777,0
+FPA.US,D,20221219,000000,25.69,25.74,25.65,25.65,2507,0
+FPA.US,D,20221220,000000,25.802,25.87,25.705,25.705,1946,0
+FPA.US,D,20221221,000000,25.69,26.2,25.69,25.955,1154,0
+FPA.US,D,20221222,000000,25.57,25.57,25.57,25.57,70,0
+FPA.US,D,20221223,000000,25.21,25.71,25.21,25.71,417,0
+FPA.US,D,20221227,000000,25.825,25.87,25.45,25.48,2098,0
+FPA.US,D,20221228,000000,25.5028,25.58,25.25,25.58,1761,0
+FPA.US,D,20221229,000000,25.25,25.56,25.23,25.33,1631,0
+FPA.US,D,20221230,000000,25.56,25.56,25.56,25.56,359,0
+FPA.US,D,20230103,000000,25.23,25.3699,24.79,24.81,1415,0
+FPA.US,D,20230104,000000,25.46,25.78,25.2318,25.585,21484,0
+FPA.US,D,20230105,000000,25.35,25.55,25.34,25.385,10409,0
+FPA.US,D,20230106,000000,26.07,26.2236,25.84,26.2236,771,0
+FPA.US,D,20230109,000000,26.469,26.74,26.469,26.74,171,0
+FPA.US,D,20230110,000000,26.24,26.24,26.24,26.24,11,0
+FPA.US,D,20230111,000000,26.615,26.96,26.615,26.96,582,0
+FPA.US,D,20230112,000000,26.93,26.93,26.73,26.73,180,0
+FPA.US,D,20230113,000000,27.38,27.38,27.38,27.38,43,0
+FPA.US,D,20230117,000000,27.46,27.47,26.94,26.94,489,0
+FPA.US,D,20230118,000000,27.59,27.59,26.8991,27.05,400,0
+FPA.US,D,20230119,000000,27.03,27.03,27.03,27.03,91,0
+FPA.US,D,20230120,000000,27.55,27.9,27.55,27.9,1129,0
+FPA.US,D,20230123,000000,27.78,27.9022,27.78,27.9022,383,0
+FPA.US,D,20230124,000000,27.985,28.23,27.985,28.01,324,0
+FPA.US,D,20230125,000000,27.88,28.01,27.87,28.01,925,0
+FPA.US,D,20230126,000000,28.15,28.47,28.15,28.47,339,0
+FPA.US,D,20230127,000000,28.455,28.455,28.3,28.455,432,0
+FPA.US,D,20230130,000000,28.19,28.19,27.955,27.955,972,0
+FPA.US,D,20230131,000000,27.71,27.71,27.68,27.68,225,0
+FPA.US,D,20230201,000000,27.95,28.2051,27.95,28.2051,341,0
+FPA.US,D,20230202,000000,28.05,28.05,28.05,28.05,64,0
+FPA.US,D,20230203,000000,27.92,27.92,27.41,27.41,1955,0
+FPA.US,D,20230206,000000,27.01,27.4,27.01,27.085,138278,0
+FPA.US,D,20230207,000000,27.24,27.44,27.24,27.44,5695,0
+FPA.US,D,20230208,000000,27.44,27.44,27.3142,27.3142,464,0
+FPA.US,D,20230209,000000,27.91,27.91,27.074,27.1704,5578,0
+FPA.US,D,20230210,000000,27.21,27.21,27.0654,27.0654,1100,0
+FPA.US,D,20230213,000000,27.2488,27.5813,27.2488,27.335,1406,0
+FPA.US,D,20230214,000000,27.36,27.51,27.2275,27.2275,21725,0
+FPA.US,D,20230215,000000,26.7363,26.7363,26.7363,26.7363,1,0
+FPA.US,D,20230216,000000,26.8389,26.8389,26.8389,26.8389,80,0
+FPA.US,D,20230217,000000,26.94,26.94,26.7747,26.7747,215,0
+FPA.US,D,20230221,000000,26.97,26.97,26.7,26.7662,921,0
+FPA.US,D,20230222,000000,26.77,26.77,26.34,26.65,844,0
+FPA.US,D,20230223,000000,26.7125,26.8899,26.37,26.37,513,0
+FPA.US,D,20230224,000000,26.0633,26.0633,26.0633,26.0633,135,0
+FPA.US,D,20230227,000000,26.225,26.312,26.027,26.0521,2576,0
+FPA.US,D,20230228,000000,26.3,26.3,25.9205,25.9205,551,0
+FPA.US,D,20230301,000000,26.68,27.24,26.414,26.64,8575,0
+FPA.US,D,20230302,000000,26.37,26.77,26.35,26.35,9246,0
+FPA.US,D,20230303,000000,26.99,27.15,26.99,27.15,4219,0
+FPA.US,D,20230306,000000,28.12,28.12,26.745,26.98,9011,0
+FPA.US,D,20230307,000000,26.56,26.57,26.1882,26.1882,10834,0
+FPA.US,D,20230308,000000,26.48,26.54,26.2916,26.2916,4134,0
+FPA.US,D,20230309,000000,26.06,26.46,25.9331,25.9331,8143,0
+FPA.US,D,20230310,000000,25.9,25.9,25.9,25.9,6,0
+FPA.US,D,20230313,000000,25.3,25.52,25.3,25.52,260,0
+FPA.US,D,20230314,000000,25.75,26.05,25.75,26.05,591,0
+FPA.US,D,20230315,000000,25.53,25.66,25.16,25.16,1290,0
+FPA.US,D,20230316,000000,25.39,26.12,25.39,26.12,734,0
+FPA.US,D,20230317,000000,25.6447,25.6447,25.6447,25.6447,22,0
+FPA.US,D,20230320,000000,25.86,25.95,25.86,25.95,323,0
+FPA.US,D,20230321,000000,25.95,25.95,25.69,25.69,873,0
+FPA.US,D,20230322,000000,26,26.57,25.8983,25.8983,711,0
+FPA.US,D,20230323,000000,25.64,25.64,25.64,25.64,180,0
+FPA.US,D,20230324,000000,25.85,25.85,25.85,25.85,13,0
+FPA.US,D,20230327,000000,25.81,25.98,25.81,25.98,4628,0
+FPA.US,D,20230328,000000,25.98,25.98,25.98,25.98,28,0
+FPA.US,D,20230329,000000,26.12,26.35,26.12,26.35,450,0
+FPA.US,D,20230330,000000,26.59,26.62,26.16,26.16,847,0
+FPA.US,D,20230331,000000,26.41,26.81,26.31,26.81,1399,0
+FPA.US,D,20230403,000000,26.969,27,26.66,26.66,1705,0
+FPA.US,D,20230404,000000,26.94,26.97,26.94,26.97,384,0
+FPA.US,D,20230405,000000,26.849,26.85,26.38,26.38,1310,0
+FPA.US,D,20230406,000000,26.63,26.63,26.4115,26.4115,3101,0
+FPA.US,D,20230410,000000,26.5003,26.79,26.5003,26.79,275,0
+FPA.US,D,20230411,000000,26.57,26.57,26.57,26.57,38,0
+FPA.US,D,20230412,000000,26.95,27.05,26.95,27.04,1826,0
+FPA.US,D,20230413,000000,27.18,27.18,27.18,27.18,266,0
+FPA.US,D,20230414,000000,27.1161,27.35,27.1161,27.35,322,0
+FPA.US,D,20230417,000000,27.1206,27.1253,27.1206,27.1253,378,0
+FPA.US,D,20230418,000000,27.4,27.4,27.25,27.25,145,0
+FPA.US,D,20230419,000000,27.0071,27.0071,27.0071,27.0071,88,0
+FPA.US,D,20230420,000000,27.27,27.4,27.1073,27.18,3425,0
+FPA.US,D,20230421,000000,26.91,26.91,26.74,26.74,204,0
+FPA.US,D,20230424,000000,26.5419,27.03,26.4952,26.86,4940,0
+FPA.US,D,20230425,000000,26.35,26.35,25.97,25.97,2727,0
+FPA.US,D,20230426,000000,26.08,26.209,25.8027,26.01,4375,0
+FPA.US,D,20230427,000000,26.25,26.61,26.25,26.61,3286,0
+FPA.US,D,20230428,000000,26.54,26.54,26.39,26.39,1008,0
+FPA.US,D,20230501,000000,26.385,26.385,26.385,26.385,2,0
+FPA.US,D,20230502,000000,26.3699,26.37,26.3512,26.3512,929,0
+FPA.US,D,20230503,000000,26.38,26.7,26.04,26.04,1991,0
+FPA.US,D,20230504,000000,26.41,26.41,26.1801,26.3398,306,0
+FPA.US,D,20230505,000000,26.69,26.79,26.69,26.79,108,0
+FPA.US,D,20230508,000000,26.61,26.77,26.61,26.7395,1280,0
+FPA.US,D,20230509,000000,26.55,26.55,26.4766,26.4766,244,0
+FPA.US,D,20230510,000000,26.53,26.55,26.53,26.55,248,0
+FPA.US,D,20230511,000000,26.02,26.34,26.02,26.34,971,0
+FPA.US,D,20230512,000000,25.8,25.8,25.8,25.8,23,0
+FPA.US,D,20230515,000000,26.09,26.09,26.085,26.085,2500,0
+FPA.US,D,20230516,000000,26.12,26.12,25.775,25.775,1566,0
+FPA.US,D,20230517,000000,25.8925,25.925,25.8925,25.925,268,0
+FPA.US,D,20230518,000000,26.17,26.29,25.78,26.29,2435,0
+FPA.US,D,20230519,000000,26.27,26.33,26.12,26.12,1546,0
+FPA.US,D,20230522,000000,26.62,26.68,26.47,26.47,215,0
+FPA.US,D,20230523,000000,26.25,26.25,26.19,26.2054,476,0
+FPA.US,D,20230524,000000,26.035,26.035,26.035,26.035,33,0
+FPA.US,D,20230525,000000,25.86,25.86,25.68,25.68,3659,0
+FPA.US,D,20230526,000000,25.72,25.89,25.72,25.89,405,0
+FPA.US,D,20230530,000000,25.65,25.7,25.65,25.7,1672,0
+FPA.US,D,20230531,000000,25.77,25.77,25.591,25.591,285,0
+FPA.US,D,20230601,000000,25.97,26.3,25.97,26.3,158,0
+FPA.US,D,20230602,000000,26.68,26.81,26.49,26.49,637,0
+FPA.US,D,20230605,000000,26.76,26.76,26.76,26.76,24,0
+FPA.US,D,20230606,000000,26.775,26.775,26.775,26.775,90,0
+FPA.US,D,20230607,000000,26.63,26.63,26.605,26.605,100,0
+FPA.US,D,20230608,000000,26.975,26.975,26.975,26.975,1,0
+FPA.US,D,20230609,000000,27.2,27.28,27.2,27.28,402,0
+FPA.US,D,20230612,000000,27.28,27.28,27.28,27.28,6,0
+FPA.US,D,20230613,000000,27.94,27.94,27.94,27.94,10,0
+FPA.US,D,20230614,000000,27.71,27.71,27.45,27.45,604,0
+FPA.US,D,20230615,000000,27.7663,27.85,27.7663,27.85,434,0
+FPA.US,D,20230616,000000,28.09,28.21,28.09,28.21,472,0
+FPA.US,D,20230620,000000,27.7,27.7,27.52,27.52,704,0
+FPA.US,D,20230621,000000,27.61,27.61,27.61,27.61,16,0
+FPA.US,D,20230622,000000,27.46,27.46,27.4,27.4,402,0
+FPA.US,D,20230623,000000,26.88,26.88,26.49,26.67,4151,0
+FPA.US,D,20230626,000000,26.8798,26.8798,26.8798,26.8798,2,0
+FPA.US,D,20230627,000000,27.04,27.04,27.04,27.04,176,0
+FPA.US,D,20230628,000000,26.57,26.57,26.38,26.38,1102,0
+FPA.US,D,20230629,000000,26.38,26.38,26.38,26.38,40,0
+FPA.US,D,20230630,000000,26.53,26.53,26.53,26.53,199,0
+FPA.US,D,20230703,000000,27.1782,27.1782,27.1782,27.1782,49,0
+FPA.US,D,20230705,000000,27.28,27.419,27.1179,27.1179,1017,0
+FPA.US,D,20230706,000000,26.451,26.451,26.42,26.42,313,0
+FPA.US,D,20230707,000000,26.77,26.77,26.77,26.77,18,0
+FPA.US,D,20230710,000000,26.84,26.84,26.84,26.84,253,0
+FPA.US,D,20230711,000000,27.0295,27.13,27.0295,27.13,344,0
+FPA.US,D,20230712,000000,27.38,27.645,27.38,27.645,1564,0
+FPA.US,D,20230713,000000,28.24,28.24,28.2031,28.24,408,0
+FPA.US,D,20230714,000000,28.3,28.3,28.05,28.05,1543,0
+FPA.US,D,20230717,000000,28.28,28.3,28.28,28.3,134,0
+FPA.US,D,20230718,000000,28.54,28.59,28.35,28.59,328,0
+FPA.US,D,20230719,000000,28.3967,28.475,28.3967,28.475,126,0
+FPA.US,D,20230720,000000,28.38,28.47,28.37,28.47,903,0
+FPA.US,D,20230721,000000,28.71,28.71,28.57,28.57,422,0
+FPA.US,D,20230724,000000,28.73,28.9524,28.665,28.82,553,0
+FPA.US,D,20230725,000000,29.61,29.61,29.61,29.61,3,0
+FPA.US,D,20230726,000000,29.12,29.18,29.12,29.18,103,0
+FPA.US,D,20230727,000000,28.05,28.05,28.05,28.05,159,0
+FPA.US,D,20230728,000000,28.49,28.76,28.49,28.76,1102,0
+FPA.US,D,20230731,000000,29.055,29.18,29.05,29.18,1258,0
+FPA.US,D,20230801,000000,28.88,28.88,28.59,28.59,202,0
+FPA.US,D,20230802,000000,27.82,27.835,27.82,27.835,144,0
+FPA.US,D,20230803,000000,28.07,28.12,28.07,28.12,178,0
+FPA.US,D,20230804,000000,28.14,28.14,27.8001,27.97,649,0
+FPA.US,D,20230807,000000,27.6,27.6,27.6,27.6,2,0
+FPA.US,D,20230808,000000,27.53,27.59,27.53,27.59,239,0
+FPA.US,D,20230809,000000,27.45,27.45,27.45,27.45,31,0
+FPA.US,D,20230810,000000,27.61,27.69,27.53,27.63,1706,0
+FPA.US,D,20230811,000000,27.37,27.37,27.2166,27.2166,1242,0
+FPA.US,D,20230814,000000,26.98,26.99,26.97,26.975,703,0
+FPA.US,D,20230815,000000,26.705,26.705,26.705,26.705,63,0
+FPA.US,D,20230816,000000,26.351,26.351,26.2016,26.2016,282,0
+FPA.US,D,20230817,000000,26.4253,26.4253,26.4253,26.4253,4,0
+FPA.US,D,20230818,000000,26.37,26.37,26.19,26.19,415,0
+FPA.US,D,20230821,000000,26.33,26.6,26.33,26.6,2062,0
+FPA.US,D,20230822,000000,26.44,26.44,26.44,26.44,87,0
+FPA.US,D,20230823,000000,26.76,26.765,26.76,26.765,565,0
+FPA.US,D,20230824,000000,26.94,26.94,26.51,26.51,301,0
+FPA.US,D,20230825,000000,26.5701,26.9,26.5701,26.9,366,0
+FPA.US,D,20230828,000000,27.08,27.08,27.08,27.08,13,0
+FPA.US,D,20230829,000000,27.23,27.23,27.23,27.23,5,0
+FPA.US,D,20230830,000000,27.35,27.35,27.35,27.35,99,0
+FPA.US,D,20230831,000000,26.9,26.92,26.9,26.92,407,0
+FPA.US,D,20230901,000000,27.29,27.29,27.13,27.13,201,0
+FPA.US,D,20230905,000000,26.8736,26.8736,26.8736,26.8736,3,0
+FPA.US,D,20230906,000000,26.61,26.61,26.61,26.61,73,0
+FPA.US,D,20230907,000000,26.21,26.21,26.21,26.21,2,0
+FPA.US,D,20230908,000000,26.48,26.48,26.48,26.48,61,0
+FPA.US,D,20230911,000000,26.43,26.43,26.43,26.43,2,0
+FPA.US,D,20230912,000000,26.19,26.24,26.19,26.24,769,0
+FPA.US,D,20230913,000000,26.01,26.115,25.99,26,1336,0
+FPA.US,D,20230914,000000,26.3852,26.3852,26.3852,26.3852,124,0
+FPA.US,D,20230915,000000,26.4101,26.7004,26.4101,26.55,2029,0
+FPA.US,D,20230918,000000,26.5321,26.5484,26.5321,26.5484,213,0
+FPA.US,D,20230919,000000,26.54,26.54,26.54,26.54,107,0
+FPA.US,D,20230920,000000,26.435,26.435,26.435,26.435,112,0
+FPA.US,D,20230921,000000,25.9677,25.9677,25.9677,25.9677,105,0
+FPA.US,D,20230922,000000,25.9388,25.9388,25.8201,25.8705,5694,0
+FPA.US,D,20230925,000000,25.64,25.64,25.64,25.64,31,0
+FPA.US,D,20230926,000000,25.3537,25.44,25.26,25.44,2915,0
+FPA.US,D,20230927,000000,25.1869,25.1869,25.18,25.18,211,0
+FPA.US,D,20230928,000000,25.46,25.73,25.46,25.73,966,0
+FPA.US,D,20230929,000000,25.48,25.53,25.48,25.53,481,0
+FPA.US,D,20231002,000000,25.52,25.52,25.29,25.37,705,0
+FPA.US,D,20231003,000000,24.98,24.98,24.7011,24.73,9324,0
+FPA.US,D,20231004,000000,24.5104,24.82,24.49,24.595,26905,0
+FPA.US,D,20231005,000000,24.85,24.85,24.85,24.85,4,0
+FPA.US,D,20231006,000000,24.84,25.12,24.7,25.12,3482,0
+FPA.US,D,20231009,000000,24.74,24.9,24.737,24.9,1025,0
+FPA.US,D,20231010,000000,24.89,25.07,24.89,25.07,3078,0
+FPA.US,D,20231011,000000,25.3331,25.3331,25.08,25.18,4533,0
+FPA.US,D,20231012,000000,25.12,25.12,24.94,24.94,4843,0
+FPA.US,D,20231013,000000,24.75,24.75,24.75,24.75,77,0
+FPA.US,D,20231016,000000,24.91,24.91,24.91,24.91,77,0
+FPA.US,D,20231017,000000,24.62,24.7579,24.62,24.72,25190,0
+FPA.US,D,20231018,000000,24.86,24.91,24.5741,24.5741,827,0
+FPA.US,D,20231019,000000,24.05,24.05,24.05,24.05,17,0
+FPA.US,D,20231020,000000,23.94,23.95,23.94,23.95,2041,0
+FPA.US,D,20231023,000000,23.8898,23.9081,23.88,23.9081,1114,0
+FPA.US,D,20231024,000000,23.99,24.06,23.99,24.06,188,0
+FPA.US,D,20231025,000000,23.7353,23.88,23.7186,23.75,4478,0
+FPA.US,D,20231026,000000,23.4008,23.4732,23.4008,23.47,1717,0
+FPA.US,D,20231027,000000,23.3744,23.4035,23.3052,23.33,1231,0
+FPA.US,D,20231030,000000,23.8,23.8,23.8,23.8,94,0
+FPA.US,D,20231031,000000,23.3982,23.5411,23.33,23.46,2769,0
+FPA.US,D,20231101,000000,23.7419,23.79,23.5778,23.79,66951,0
+FPA.US,D,20231102,000000,24.24,24.34,24.24,24.34,9035,0
+FPA.US,D,20231103,000000,24.9278,24.9278,24.76,24.8744,1318,0
+FPA.US,D,20231106,000000,25.72,25.72,25.44,25.44,711,0
+FPA.US,D,20231107,000000,24.88,25.22,24.88,25.15,1878,0
+FPA.US,D,20231108,000000,24.815,24.93,24.815,24.93,507,0
+FPA.US,D,20231109,000000,24.84,24.84,24.68,24.68,224,0
+FPA.US,D,20231110,000000,24.715,24.715,24.715,24.715,152,0
+FPA.US,D,20231113,000000,24.72,24.72,24.51,24.51,1325,0
+FPA.US,D,20231114,000000,25.2503,25.3,25.2503,25.3,505,0
+FPA.US,D,20231115,000000,25.27,25.27,25.27,25.27,91,0
+FPA.US,D,20231116,000000,25.2568,25.2568,25.11,25.2,2926,0
+FPA.US,D,20231117,000000,25.26,25.26,25.2196,25.2196,3182,0
+FPA.US,D,20231120,000000,25.62,25.62,25.32,25.605,5746,0
+FPA.US,D,20231121,000000,25.3201,25.45,25.3118,25.45,9092,0
+FPA.US,D,20231122,000000,25.38,25.38,25.38,25.38,2,0
+FPA.US,D,20231124,000000,25.61,25.61,25.525,25.525,118,0
+FPA.US,D,20231127,000000,25.4214,25.52,25.4214,25.46,2710,0
+FPA.US,D,20231128,000000,25.59,25.92,25.59,25.7969,2500,0
+FPA.US,D,20231129,000000,25.635,25.735,25.54,25.54,2628,0
+FPA.US,D,20231130,000000,25.5929,25.5929,25.43,25.43,248,0
+FPA.US,D,20231201,000000,25.5694,25.8,25.5694,25.76,1415,0
+FPA.US,D,20231204,000000,25.4385,25.4385,25.31,25.41,72544,0
+FPA.US,D,20231205,000000,25.21,25.21,25.21,25.21,7,0
+FPA.US,D,20231206,000000,25.32,25.32,25.2,25.2,4944,0
+FPA.US,D,20231207,000000,25.2803,25.341,25.2402,25.33,4429,0
+FPA.US,D,20231208,000000,25.31,25.42,25.31,25.42,3603,0
+FPA.US,D,20231211,000000,25.55,25.575,25.49,25.575,1348,0
+FPA.US,D,20231212,000000,25.84,25.84,25.44,25.67,24043,0
+FPA.US,D,20231213,000000,25.5,26.15,25.4111,26.15,19490,0
+FPA.US,D,20231214,000000,26.42,26.42,26.42,26.42,1,0
+FPA.US,D,20231215,000000,26.2806,26.3568,26.13,26.1651,906,0
+FPA.US,D,20231218,000000,26.36,26.36,26.3058,26.3058,1061,0
+FPA.US,D,20231219,000000,26.79,26.79,26.581,26.6579,3392,0
+FPA.US,D,20231220,000000,26.93,26.93,26.62,26.62,151,0
+FPA.US,D,20231221,000000,26.85,27.1,26.85,27.1,763,0
+FPA.US,D,20231222,000000,26.74,26.74,26.74,26.74,82,0
+FPA.US,D,20231226,000000,26.79,27.02,26.79,27.02,1227,0
+FPA.US,D,20231227,000000,26.89,27.02,26.89,27.02,1332,0
+FPA.US,D,20231228,000000,27.38,27.38,27.38,27.38,51,0
+FPA.US,D,20231229,000000,27.57,27.57,27.223,27.24,675,0
+FPA.US,D,20240102,000000,27.06,27.06,26.73,26.8122,3855,0
+FPA.US,D,20240103,000000,26.49,26.49,26.49,26.49,86,0
+FPA.US,D,20240104,000000,26.52,26.53,26.19,26.19,451,0
+FPA.US,D,20240105,000000,26.39,26.39,26.39,26.39,2,0
+FPA.US,D,20240108,000000,26.4681,26.4681,26.4681,26.4681,4,0
+FPA.US,D,20240109,000000,26.0509,26.0943,25.9671,26.0943,1656,0
+FPA.US,D,20240110,000000,26.06,26.06,26.06,26.06,4,0
+FPA.US,D,20240111,000000,25.94,26.02,25.94,26.02,103,0
+FPA.US,D,20240112,000000,26.195,26.195,26.195,26.195,1,0
+FPA.US,D,20240116,000000,25.5,25.5,25.5,25.5,7,0
+FPA.US,D,20240117,000000,24.98,24.98,24.89,24.93,729,0
+FPA.US,D,20240118,000000,25.22,25.28,25.22,25.28,902,0
+FPA.US,D,20240119,000000,25.0518,25.47,25.0518,25.47,2323,0
+FPA.US,D,20240122,000000,24.98,24.98,24.93,24.93,225,0
+FPA.US,D,20240123,000000,25.12,25.24,25.12,25.24,116,0
+FPA.US,D,20240124,000000,25.31,25.31,25.31,25.31,19,0
+FPA.US,D,20240125,000000,25.57,25.57,25.57,25.57,22,0
+FPA.US,D,20240126,000000,25.66,25.69,25.66,25.69,103,0
+FPA.US,D,20240129,000000,25.75,26,25.75,26,940,0
+FPA.US,D,20240130,000000,25.86,25.86,25.6,25.74,363,0
+FPA.US,D,20240131,000000,25.81,25.81,25.81,25.81,77,0
+FPA.US,D,20240201,000000,26.39,26.39,26.39,26.39,41,0
+FPA.US,D,20240202,000000,26.78,26.78,26.68,26.68,196,0
+FPA.US,D,20240205,000000,26.2854,26.4856,26.2854,26.4856,225,0
+FPA.US,D,20240206,000000,26.49,26.49,26.49,26.49,1,0
+FPA.US,D,20240207,000000,26.734,26.835,26.734,26.835,548,0
+FPA.US,D,20240208,000000,26.735,26.735,26.735,26.735,74,0
+FPA.US,D,20240209,000000,26.83,26.83,26.6134,26.79,944,0
+FPA.US,D,20240212,000000,27.06,27.06,27.06,27.06,2,0
+FPA.US,D,20240213,000000,26.19,26.19,26.19,26.19,47,0
+FPA.US,D,20240214,000000,26.78,26.78,26.78,26.78,119,0
+FPA.US,D,20240215,000000,26.72,26.72,26.72,26.72,46,0
+FPA.US,D,20240216,000000,27.14,27.14,27.14,27.14,4,0
+FPA.US,D,20240220,000000,27.3,27.3,26.99,26.99,192,0
+FPA.US,D,20240221,000000,26.8,26.97,26.8,26.97,6651,0
+FPA.US,D,20240222,000000,27.315,27.315,27.315,27.315,1,0
+FPA.US,D,20240223,000000,27.51,27.51,27.395,27.395,210,0
+FPA.US,D,20240226,000000,27.12,27.12,26.9,27.0886,2318,0
+FPA.US,D,20240227,000000,26.94,26.94,26.94,26.94,187,0
+FPA.US,D,20240228,000000,27.37,27.37,27.18,27.18,198,0
+FPA.US,D,20240229,000000,27.18,27.29,27.18,27.24,7729,0
+FPA.US,D,20240301,000000,27.66,27.66,27.66,27.66,186,0
+FPA.US,D,20240304,000000,27.68,27.68,27.47,27.47,1714,0
+FPA.US,D,20240305,000000,27.282,27.4,27.282,27.4,207,0
+FPA.US,D,20240306,000000,27.47,27.78,27.47,27.53,1586,0
+FPA.US,D,20240307,000000,27.85,28.05,27.85,28.05,2419,0
+FPA.US,D,20240308,000000,28.23,28.23,27.975,27.975,805,0
+FPA.US,D,20240311,000000,27.97,27.97,27.965,27.965,175,0
+FPA.US,D,20240312,000000,27.98,28.13,27.98,28.13,2102,0
+FPA.US,D,20240313,000000,27.9301,28.145,27.9301,28.145,204,0
+FPA.US,D,20240314,000000,28.47,28.47,28.05,28.41,648,0
+FPA.US,D,20240315,000000,27.86,27.86,27.71,27.71,274,0
+FPA.US,D,20240318,000000,27.69,27.76,27.57,27.76,2382,0
+FPA.US,D,20240319,000000,27.57,27.73,27.57,27.73,366,0
+FPA.US,D,20240320,000000,27.84,27.86,27.84,27.86,102,0
+FPA.US,D,20240321,000000,27.9678,27.99,27.78,27.78,521,0
+FPA.US,D,20240322,000000,27.5445,27.675,27.5445,27.675,235,0
+FPA.US,D,20240325,000000,27.68,27.765,27.67,27.765,2115,0
+FPA.US,D,20240326,000000,27.69,27.69,27.51,27.51,6412,0
+FPA.US,D,20240327,000000,27.43,27.555,27.43,27.555,1858,0
+FPA.US,D,20240328,000000,27.49,27.77,27.49,27.6,991,0
+FPA.US,D,20240401,000000,27.21,27.27,27.08,27.08,6972,0
+FPA.US,D,20240402,000000,27.305,27.305,27.2466,27.2466,873,0
+FPA.US,D,20240403,000000,26.86,27.29,26.86,27.11,3034,0
+FPA.US,D,20240404,000000,27.5551,27.5551,27.25,27.25,358,0
+FPA.US,D,20240405,000000,27.21,27.21,27.21,27.21,3,0
+FPA.US,D,20240408,000000,27.35,27.35,27.35,27.35,2,0
+FPA.US,D,20240409,000000,27.27,27.4218,27.27,27.4218,5587,0
+FPA.US,D,20240410,000000,26.7597,26.7597,26.7597,26.7597,2,0
+FPA.US,D,20240411,000000,27.055,27.055,26.88,26.88,570,0
+FPA.US,D,20240412,000000,26.37,26.37,26.37,26.37,3,0
+FPA.US,D,20240415,000000,26.1301,26.1301,25.99,25.99,1105,0
+FPA.US,D,20240416,000000,25.799,25.82,25.799,25.82,222,0
+FPA.US,D,20240417,000000,25.64,25.935,25.62,25.8988,2857,0
+FPA.US,D,20240418,000000,26.21,26.21,25.93,26.01,2868,0
+FPA.US,D,20240419,000000,26.07,26.14,25.94,25.941,3401,0
+FPA.US,D,20240422,000000,26.43,26.495,26.43,26.43,263,0
+FPA.US,D,20240423,000000,26.78,26.98,26.74,26.98,1425,0
+FPA.US,D,20240424,000000,26.75,26.775,26.57,26.67,3270,0
+FPA.US,D,20240425,000000,26.8,26.84,26.58,26.84,2180,0
+FPA.US,D,20240426,000000,27.2,27.2,27.2,27.2,13,0
+FPA.US,D,20240429,000000,27.43,27.43,27.1201,27.17,806,0
+FPA.US,D,20240430,000000,26.805,26.805,26.805,26.805,19,0
+FPA.US,D,20240501,000000,26.58,26.7945,26.58,26.7945,509,0
+FPA.US,D,20240502,000000,27.2555,27.2555,27.2555,27.2555,79,0
+FPA.US,D,20240503,000000,27.44,27.55,27.44,27.55,293,0
+FPA.US,D,20240506,000000,27.6367,27.6367,27.6367,27.6367,47,0
+FPA.US,D,20240507,000000,27.43,27.585,27.43,27.43,4706,0
+FPA.US,D,20240508,000000,27.46,27.46,27.46,27.46,245,0
+FPA.US,D,20240509,000000,27.5901,27.7,27.43,27.7,2271,0
+FPA.US,D,20240510,000000,27.49,27.49,27.47,27.47,116,0
+FPA.US,D,20240513,000000,27.65,27.93,27.65,27.93,106,0
+FPA.US,D,20240514,000000,27.78,27.78,27.77,27.77,104,0
+FPA.US,D,20240515,000000,28.0973,28.195,28.0973,28.195,284,0
+FPA.US,D,20240516,000000,28.15,28.25,28.15,28.25,314,0
+FPA.US,D,20240517,000000,28.145,28.145,28.145,28.145,62,0
+FPA.US,D,20240520,000000,28.04,28.19,28.01,28.12,1503,0
+FPA.US,D,20240521,000000,27.88,27.97,27.88,27.97,144,0
+FPA.US,D,20240522,000000,27.64,27.67,27.64,27.67,305,0
+FPA.US,D,20240523,000000,27.32,27.45,27.32,27.45,256,0
+FPA.US,D,20240524,000000,27.54,27.78,27.54,27.78,2295,0
+FPA.US,D,20240528,000000,27.75,27.79,27.75,27.79,394,0
+FPA.US,D,20240529,000000,27.39,27.74,27.39,27.535,1638,0
+FPA.US,D,20240530,000000,27.42,27.515,27.35,27.515,419,0
+FPA.US,D,20240531,000000,27.34,27.37,27.34,27.37,172,0
+FPA.US,D,20240603,000000,27.76,28.01,27.72,28.01,1490,0
+FPA.US,D,20240604,000000,27.61,27.62,27.61,27.62,152,0
+FPA.US,D,20240605,000000,27.65,27.84,27.65,27.84,540,0
+FPA.US,D,20240606,000000,27.98,28.12,27.98,28.12,101,0
+FPA.US,D,20240607,000000,27.58,27.7741,27.58,27.7741,130,0
+FPA.US,D,20240610,000000,27.61,27.72,27.58,27.72,2912,0
+FPA.US,D,20240611,000000,27.5,27.56,27.5,27.56,918,0
+FPA.US,D,20240612,000000,28,28,27.77,27.77,2371,0
+FPA.US,D,20240613,000000,27.785,27.785,27.53,27.7605,785,0
+FPA.US,D,20240614,000000,27.48,27.56,27.48,27.56,2694,0
+FPA.US,D,20240617,000000,27.53,27.68,27.53,27.68,516,0
+FPA.US,D,20240618,000000,27.84,28.2,27.8,28.2,4939,0
+FPA.US,D,20240620,000000,28.06,28.06,27.83,27.83,27667,0
+FPA.US,D,20240621,000000,28.34,28.34,28.34,28.34,147,0
+FPA.US,D,20240624,000000,28.347,28.347,27.99,27.99,464,0
+FPA.US,D,20240625,000000,28.36,28.36,28.36,28.36,81,0
+FPA.US,D,20240626,000000,27.88,27.88,27.88,27.88,250,0
+FPA.US,D,20240627,000000,28.166,28.166,27.9906,28.15,317,0
+FPA.US,D,20240628,000000,28.25,28.25,28,28,854,0
+FPA.US,D,20240701,000000,28.01,28.05,27.841,27.87,3102,0
+FPA.US,D,20240702,000000,27.92,28.025,27.92,28.025,195,0
+FPA.US,D,20240703,000000,28.52,28.52,28.52,28.52,210,0
+FPA.US,D,20240705,000000,28.52,28.52,28.45,28.45,175,0
+FPA.US,D,20240708,000000,28.345,28.345,28.345,28.345,87,0
+FPA.US,D,20240709,000000,28.03,28.2106,28.03,28.05,562,0
+FPA.US,D,20240710,000000,28.51,28.51,28.51,28.51,67,0
+FPA.US,D,20240711,000000,28.43,28.43,28.43,28.43,83,0
+FPA.US,D,20240712,000000,28.92,28.92,28.9,28.9,266,0
+FPA.US,D,20240715,000000,28.411,28.411,28.38,28.38,186,0
+FPA.US,D,20240716,000000,28.68,28.68,28.68,28.68,50,0
+FPA.US,D,20240717,000000,28.41,28.75,28.41,28.75,484,0
+FPA.US,D,20240718,000000,28.66,28.66,28.02,28.02,226,0
+FPA.US,D,20240719,000000,28.07,28.07,27.995,27.995,1019,0
+FPA.US,D,20240722,000000,28.38,28.38,28.38,28.38,176,0
+FPA.US,D,20240723,000000,28.24,28.4011,28.24,28.4011,112,0
+FPA.US,D,20240724,000000,28.13,28.13,28.13,28.13,43,0
+FPA.US,D,20240725,000000,27.7,27.7,27.7,27.7,126,0
+FPA.US,D,20240726,000000,28.49,28.49,28.49,28.49,8,0
+FPA.US,D,20240729,000000,28.32,28.45,28.32,28.45,2006,0
+FPA.US,D,20240730,000000,28.12,28.2823,28.12,28.13,1101,0
+FPA.US,D,20240731,000000,28.6,28.8,28.6,28.8,278,0
+FPA.US,D,20240801,000000,28.415,28.4606,28.415,28.4606,158,0
+FPA.US,D,20240802,000000,27.9,27.9,27.73,27.74,563,0
+FPA.US,D,20240805,000000,26.36,26.675,26.36,26.675,990,0
+FPA.US,D,20240806,000000,26.63,26.85,26.63,26.85,584,0
+FPA.US,D,20240807,000000,26.91,26.91,26.9,26.9,200,0
+FPA.US,D,20240808,000000,27.495,27.7,27.495,27.7,568,0
+FPA.US,D,20240809,000000,27.775,27.8398,27.68,27.68,318,0
+FPA.US,D,20240812,000000,27.96,27.96,27.6,27.8021,669,0
+FPA.US,D,20240813,000000,28.2,28.2,28.2,28.2,1,0
+FPA.US,D,20240814,000000,28.136,28.154,27.99,27.99,470,0
+FPA.US,D,20240815,000000,28.13,28.3,28.13,28.3,197,0
+FPA.US,D,20240816,000000,28.41,28.41,28.41,28.41,2,0
+FPA.US,D,20240819,000000,28.92,29.24,28.92,29.24,996,0
+FPA.US,D,20240820,000000,28.87,28.9263,28.87,28.9,359,0
+FPA.US,D,20240821,000000,29.1712,29.41,29.1712,29.41,104,0
+FPA.US,D,20240822,000000,29.23,29.23,28.49,28.7,819,0
+FPA.US,D,20240823,000000,29.36,29.56,29.07,29.56,794,0
+FPA.US,D,20240826,000000,29.32,29.49,29.32,29.49,105,0
+FPA.US,D,20240827,000000,29.4811,29.4811,29.4811,29.4811,2,0
+FPA.US,D,20240828,000000,29.3008,29.3008,29.14,29.14,363,0
+FPA.US,D,20240829,000000,29.22,29.3929,29.22,29.3929,230,0
+FPA.US,D,20240830,000000,29.285,29.285,29.285,29.285,4,0
+FPA.US,D,20240903,000000,28.81,28.9379,28.81,28.9379,371,0
+FPA.US,D,20240904,000000,28.74,28.74,28.74,28.74,2,0
+FPA.US,D,20240905,000000,29.05,29.05,29.05,29.05,8,0
+FPA.US,D,20240906,000000,28.19,28.19,28.19,28.19,4,0
+FPA.US,D,20240909,000000,28.83,28.88,28.7156,28.7156,2416,0
+FPA.US,D,20240910,000000,28.6465,28.6657,28.605,28.6657,477,0
+FPA.US,D,20240911,000000,28.48,28.745,28.48,28.745,810,0
+FPA.US,D,20240912,000000,29.08,29.08,29.08,29.08,157,0
+FPA.US,D,20240913,000000,29.35,29.35,29.35,29.35,14,0
+FPA.US,D,20240916,000000,29.4,29.803,29.4,29.803,529,0
+FPA.US,D,20240917,000000,29.74,29.74,29.7331,29.7331,148,0
+FPA.US,D,20240918,000000,29.7477,29.7477,29.7477,29.7477,10,0
+FPA.US,D,20240919,000000,30.28,30.72,30.28,30.72,1506,0
+FPA.US,D,20240920,000000,30.3183,30.3183,30.3183,30.3183,46,0
+FPA.US,D,20240923,000000,30.13,30.51,30.12,30.22,1122,0
+FPA.US,D,20240924,000000,30.74,30.74,30.38,30.565,3243,0
+FPA.US,D,20240925,000000,29.97,29.97,29.94,29.94,175,0
+FPA.US,D,20240926,000000,30.9541,30.9541,30.83,30.83,960,0
+FPA.US,D,20240927,000000,30.865,30.865,30.865,30.865,36,0
+FPA.US,D,20240930,000000,30.59,30.95,30.57,30.57,755,0
+FPA.US,D,20241001,000000,30.47,30.47,30.26,30.26,288,0
+FPA.US,D,20241002,000000,30.5,30.56,30.07,30.56,4938,0
+FPA.US,D,20241003,000000,30.125,30.125,30.125,30.125,23,0
+FPA.US,D,20241004,000000,30.26,30.26,30.06,30.06,567,0
+FPA.US,D,20241007,000000,30.3709,30.3709,30.3709,30.3709,69,0
+FPA.US,D,20241008,000000,29.94,29.99,29.94,29.99,112,0
+FPA.US,D,20241009,000000,29.97,29.97,29.97,29.97,5,0
+FPA.US,D,20241010,000000,30.08,30.08,29.9759,29.9759,198,0
+FPA.US,D,20241011,000000,30.2,30.2,30.185,30.185,1601,0
+FPA.US,D,20241014,000000,30.215,30.215,30.215,30.215,1,0
+FPA.US,D,20241015,000000,29.98,29.98,29.835,29.835,2636,0
+FPA.US,D,20241016,000000,30.3,30.33,29.93,30.105,949,0
+FPA.US,D,20241017,000000,29.95,29.95,29.95,29.95,1,0
+FPA.US,D,20241018,000000,30.17,30.31,30.0026,30.31,4978,0
+FPA.US,D,20241021,000000,29.91,29.91,29.63,29.63,272,0
+FPA.US,D,20241022,000000,29.62,29.98,29.59,29.98,2746,0
+FPA.US,D,20241023,000000,29.43,29.47,29.43,29.47,230,0
+FPA.US,D,20241024,000000,29.99,29.99,29.8549,29.8549,101,0
+FPA.US,D,20241025,000000,30.17,30.17,30.02,30.02,415,0
+FPA.US,D,20241028,000000,29.935,29.935,29.935,29.935,188,0
+FPA.US,D,20241029,000000,29.79,29.79,29.72,29.72,139,0
+FPA.US,D,20241030,000000,29.36,29.476,29.36,29.476,177,0
+FPA.US,D,20241031,000000,28.97,29.13,28.97,29.05,313,0
+FPA.US,D,20241101,000000,29.53,29.66,29.52,29.64,5610,0
+FPA.US,D,20241104,000000,29.86,29.86,29.536,29.536,223,0
+FPA.US,D,20241105,000000,29.89,29.89,29.8471,29.8471,352,0
+FPA.US,D,20241106,000000,29.16,29.6,29.15,29.6,874,0
+FPA.US,D,20241107,000000,30.36,30.36,30.36,30.36,8,0
+FPA.US,D,20241108,000000,29.515,29.72,29.515,29.72,416,0
+FPA.US,D,20241111,000000,29.78,29.78,29.46,29.46,1255,0
+FPA.US,D,20241112,000000,29.17,29.19,29.17,29.19,326,0
+FPA.US,D,20241113,000000,28.8356,28.855,28.75,28.855,1089,0
+FPA.US,D,20241114,000000,28.9588,28.9588,28.9,28.9,543,0
+FPA.US,D,20241118,000000,29.2947,29.3519,29.19,29.3519,279,0
+FPA.US,D,20241119,000000,29.47,29.5417,29.31,29.5417,383,0
+FPA.US,D,20241121,000000,29.7011,29.77,29.7011,29.77,349,0
+FPA.US,D,20241122,000000,29.31,29.39,29.31,29.39,218,0
+FPA.US,D,20241125,000000,29.5967,29.75,29.5967,29.75,243,0
+FPA.US,D,20241126,000000,29.5,29.5,29.42,29.42,250,0
+FPA.US,D,20241127,000000,29.6049,29.62,29.6049,29.62,345,0
+FPA.US,D,20241202,000000,29.49,29.6672,29.49,29.6672,106,0
+FPA.US,D,20241203,000000,28.93,29.6644,28.93,29.6644,208,0
+FPA.US,D,20241210,000000,29.18,29.2,29.02,29.02,330,0
+FPA.US,D,20241211,000000,29.1,29.1066,29.1,29.1066,1102,0
+FPA.US,D,20241213,000000,28.6129,28.6129,28.6097,28.6097,262,0
+FPA.US,D,20241216,000000,28.52,28.52,28.425,28.425,264,0
+FPA.US,D,20241218,000000,28.4204,28.4204,27.35,27.35,215,0
+FPA.US,D,20241220,000000,27.79,27.79,27.6032,27.6032,188,0
+FPA.US,D,20241223,000000,27.7,27.89,27.7,27.89,3033,0
+FPA.US,D,20241226,000000,28.02,28.02,27.9383,27.9383,349,0
+FPA.US,D,20241227,000000,27.56,27.56,27.56,27.56,196,0
+FPA.US,D,20241231,000000,27.555,27.555,27.33,27.4031,1573,0
+FPA.US,D,20250102,000000,27.61,27.64,27.42,27.64,1170,0
+FPA.US,D,20250103,000000,27.85,27.87,27.707,27.87,1673,0
+FPA.US,D,20250107,000000,28.36,28.36,27.845,27.965,1510,0
+FPA.US,D,20250108,000000,28.04,28.04,27.98,27.98,4287,0
+FPA.US,D,20250110,000000,28.04,28.04,27.88,27.88,717,0
+FPA.US,D,20250113,000000,27.73,27.95,27.73,27.95,118,0
+FPA.US,D,20250115,000000,28.53,28.69,28.315,28.315,4985,0
+FPA.US,D,20250117,000000,28.5183,28.5183,28.4686,28.4686,232,0
+FPA.US,D,20250121,000000,28.57,28.86,28.57,28.73,2079,0
+FPA.US,D,20250122,000000,28.98,28.98,28.8844,28.8844,236,0
+FPA.US,D,20250123,000000,28.59,28.8253,28.59,28.8253,1700,0
+FPA.US,D,20250124,000000,29.06,29.19,29.05,29.07,1493,0
+FPA.US,D,20250128,000000,28.7822,28.79,28.59,28.7,3756,0
+FPA.US,D,20250129,000000,29.1,29.1,28.845,28.845,304,0
+FPA.US,D,20250130,000000,29.32,29.33,29.3,29.33,782,0
+FPA.US,D,20250131,000000,29.12,29.47,28.7,28.7,1868,0
+FPA.US,D,20250203,000000,28.22,28.6618,28.22,28.6618,2473,0
+FPA.US,D,20250205,000000,28.94,29.1,28.94,29,556,0
+FPA.US,D,20250206,000000,29.27,29.53,29.07,29.53,960,0
+FPA.US,D,20250207,000000,29.05,29.05,28.75,28.885,1833,0
+FPA.US,D,20250210,000000,29.12,29.12,28.87,28.9765,634,0
+FPA.US,D,20250211,000000,28.898,29.09,28.898,29.0319,1038,0
+FPA.US,D,20250212,000000,29.04,29.525,29.04,29.4699,12049,0
+FPA.US,D,20250213,000000,29.35,29.62,29.31,29.46,2006,0
+FPA.US,D,20250214,000000,29.81,29.89,29.655,29.81,1515,0
+FPA.US,D,20250218,000000,29.6,29.6,29.45,29.45,1664,0
+FPA.US,D,20250219,000000,29.73,29.9,29.7,29.9,9465,0
+FPA.US,D,20250220,000000,29.8,29.96,29.8,29.9441,346,0
+FPA.US,D,20250224,000000,29.36,29.74,29.36,29.69,6133,0
+FPA.US,D,20250225,000000,29.6,30.1,29.5197,29.6916,10021,0
+FPA.US,D,20250226,000000,29.63,29.66,29.34,29.51,3764,0
+FPA.US,D,20250227,000000,29.47,30.39,29.3053,29.3053,9276,0
+FPA.US,D,20250228,000000,28.74,29.08,28.37,28.47,2200,0
+FPA.US,D,20250303,000000,29.15,29.15,28.62,28.62,4358,0
+FPA.US,D,20250304,000000,28.78,29,28.78,28.8884,244,0
+FPA.US,D,20250305,000000,29.5,29.94,29.5,29.86,14203,0
+FPA.US,D,20250306,000000,29.371,29.57,29.2905,29.3828,4039,0
+FPA.US,D,20250307,000000,29.38,29.48,29.1001,29.3393,11783,0
+FPA.US,D,20250310,000000,29.11,29.26,28.8,29.06,3955,0
+FPA.US,D,20250311,000000,28.89,28.96,28.57,28.77,1192,0
+FPA.US,D,20250312,000000,29.11,29.31,29.11,29.28,1355,0
+FPA.US,D,20250313,000000,29.08,29.22,29.018,29.018,1262,0
+FPA.US,D,20250314,000000,29.34,29.5,29.1373,29.5,1971,0
+FPA.US,D,20250317,000000,29.679,29.8885,29.65,29.8885,458,0
+FPA.US,D,20250318,000000,29.62,29.73,29.41,29.525,3063,0
+FPA.US,D,20250319,000000,29.59,29.74,29.55,29.74,1068,0
+FPA.US,D,20250320,000000,29.17,29.45,29.16,29.45,813,0
+FPA.US,D,20250324,000000,29.6,29.6,29.26,29.26,232,0
+FPA.US,D,20250325,000000,29.6,29.6,29.43,29.49,469,0
+FPA.US,D,20250326,000000,29.53,29.53,29.405,29.405,609,0
+FPA.US,D,20250327,000000,29.19,29.23,29.0303,29.0303,2815,0
+FPA.US,D,20250328,000000,28.68,28.7,28.43,28.43,336,0
+FPA.US,D,20250331,000000,28.18,28.395,28.18,28.395,789,0
+FPA.US,D,20250401,000000,28.75,28.92,28.75,28.92,596,0
+FPA.US,D,20250402,000000,28.73,28.75,28.54,28.75,418,0
+FPA.US,D,20250404,000000,26.64,26.64,26.4471,26.4471,699,0
+FPA.US,D,20250407,000000,24.19,25.9584,24.19,25.9584,470,0
+FPA.US,D,20250408,000000,26.82,26.82,25.5688,25.5688,311,0
+FPA.US,D,20250409,000000,25.09,28.3,25.09,28.3,3642,0
+FPA.US,D,20250410,000000,28.04,28.04,27.45,27.45,404,0
+FPA.US,D,20250411,000000,27.8,28.3029,27.8,28.3029,4686,0
+FPA.US,D,20250415,000000,28.44,28.44,28.37,28.37,1636,0
+FPA.US,D,20250416,000000,28.93,28.98,28.515,28.75,2942,0
+FPA.US,D,20250417,000000,29.12,29.24,28.9625,29.08,5595,0
+FPA.US,D,20250422,000000,29.464,29.56,29.464,29.56,2439,0
+FPA.US,D,20250423,000000,30.3,30.3,29.31,29.53,2439,0
+FPA.US,D,20250425,000000,29.68,29.68,29.68,29.68,141,0
+FPA.US,D,20250428,000000,29.79,29.84,29.36,29.84,4060,0
+FPA.US,D,20250429,000000,29.84,29.92,29.42,29.42,1216,0
+FPA.US,D,20250430,000000,29.48,30.08,29.47,30.08,1010,0
+FPA.US,D,20250501,000000,29.52,29.53,29.36,29.36,1116,0
+FPA.US,D,20250502,000000,30.83,30.83,30.22,30.22,404,0
+FPA.US,D,20250505,000000,30.7218,30.82,30.7218,30.82,922,0
+FPA.US,D,20250509,000000,30.61,30.84,30.56,30.835,1341,0
+FPA.US,D,20250512,000000,30.79,30.79,30.6137,30.6137,625,0
+FPA.US,D,20250513,000000,30.75,30.89,30.57,30.82,8452,0
+FPA.US,D,20250514,000000,30.83,31.06,30.83,30.9144,632,0
+FPA.US,D,20250515,000000,31.38,32.79,31.38,31.61,8760,0
+FPA.US,D,20250516,000000,31.57,31.57,31.4189,31.4189,449,0
+FPA.US,D,20250519,000000,31.41,31.65,31.41,31.5159,766,0
+FPA.US,D,20250520,000000,31.18,31.39,31.08,31.39,16088,0
+FPA.US,D,20250521,000000,31.68,32.23,31.135,31.95,2918,0
+FPA.US,D,20250522,000000,31.6354,31.665,31.36,31.36,1078,0
+FPA.US,D,20250523,000000,31.95,32.19,31.95,32.17,644,0
+FPA.US,D,20250527,000000,32.55,32.55,31.88,32.155,6958,0
+FPA.US,D,20250528,000000,31.87,32.32,31.21,32.28,1355,0
+FPA.US,D,20250529,000000,32.4142,32.45,32.4142,32.45,828,0
+FPA.US,D,20250530,000000,32.04,32.24,31.84,31.87,2541,0
+FPA.US,D,20250602,000000,32.2552,32.29,32.04,32.29,216,0
+FPA.US,D,20250603,000000,32.3,32.445,32.3,32.35,5786,0
+FPA.US,D,20250604,000000,33,33,32.98,32.98,820,0
+FPA.US,D,20250605,000000,33.46,33.532,33.14,33.14,1007,0
+FPA.US,D,20250606,000000,33.61,33.68,33.4541,33.4541,2595,0
+FPA.US,D,20250609,000000,33.41,33.85,33.41,33.85,474,0
+FPA.US,D,20250610,000000,33.83,33.9622,33.83,33.9622,352,0
+FPA.US,D,20250611,000000,34.13,34.4499,34.11,34.11,998,0
+FPA.US,D,20250612,000000,34.43,34.6862,34.43,34.48,769,0
+FPA.US,D,20250613,000000,34.63,34.64,34.63,34.64,662,0
+FPA.US,D,20250616,000000,35.44,35.44,35.44,35.44,668,0
+FPA.US,D,20250617,000000,35.1917,35.1917,34.91,35.04,3429,0
+FPA.US,D,20250618,000000,35.22,35.22,34.87,35.18,1196,0
+FPA.US,D,20250620,000000,34.998,34.998,34.46,34.46,1587,0
+FPA.US,D,20250623,000000,34.6729,35.57,34.6729,35.57,54052,0
+FPA.US,D,20250624,000000,37.32,37.94,35.9,36.11,19579,0
+FPA.US,D,20250625,000000,38.66,38.66,35.86,35.86,90699,0
+FPA.US,D,20250626,000000,35.72,35.96,35.58,35.9,2629,0
+FPA.US,D,20250627,000000,34.99,35.7,34.9,34.91,2973,0
+FPA.US,D,20250630,000000,35.48,35.73,35.3475,35.73,3985,0
+FPA.US,D,20250701,000000,35.76,37.24,35.23,35.84,9391,0
+FPA.US,D,20250702,000000,35.366,35.82,35.33,35.5,2495,0
+FPA.US,D,20250703,000000,35.45,35.73,35.45,35.4869,2140,0
+FPA.US,D,20250707,000000,35.24,35.31,34.57,34.57,845,0
+FPA.US,D,20250708,000000,35.58,35.72,35.21,35.72,4203,0
+FPA.US,D,20250709,000000,36.04,36.08,35.76,36.08,395,0
+FPA.US,D,20250710,000000,36.46,36.46,35.82,36.1725,3211,0
+FPA.US,D,20250711,000000,36.05,36.05,35.61,36,1255,0
+FPA.US,D,20250714,000000,36.38,36.45,36.23,36.45,1709,0
+FPA.US,D,20250715,000000,36.56,36.56,35.92,36.25,2528,0
+FPA.US,D,20250716,000000,36.02,36.25,36.02,36.1034,536,0
+FPA.US,D,20250717,000000,36.12,36.3,36.12,36.1665,2366,0
+FPA.US,D,20250718,000000,37.04,37.04,35.8783,35.9381,3715,0
+FPA.US,D,20250721,000000,36.75,36.83,36.48,36.48,3346,0
+FPA.US,D,20250722,000000,36.59,36.74,36.5,36.6788,1210,0
+FPA.US,D,20250723,000000,36.515,36.86,34.79,36.6259,50249,0
+FPA.US,D,20250724,000000,36.372,36.56,35.765,36.3534,13113,0
+FPA.US,D,20250725,000000,36.405,36.4131,36.405,36.4131,611,0
+FPA.US,D,20250728,000000,36.38,36.38,35.9672,35.9672,357,0
+FPA.US,D,20250729,000000,36.17,36.37,36.17,36.17,805,0
+FPA.US,D,20250730,000000,36.06,36.29,35.9911,35.9911,736,0
+FPA.US,D,20250731,000000,35.8206,35.8206,35.7596,35.7596,2075,0
+FPA.US,D,20250801,000000,35.66,35.66,35.299283,35.3756,3011,0
+FPA.US,D,20250804,000000,35.69,35.7917,35.66,35.7917,483,0
+FPA.US,D,20250805,000000,36.19,36.19,36.1655,36.1655,2048,0
+FPA.US,D,20250806,000000,36.4,36.44,36.08,36.44,7978,0
+FPA.US,D,20250807,000000,36.55,36.5791,36.5131,36.5791,1013,0
+FPA.US,D,20250808,000000,36.3705,36.51,36.29,36.3951,8913,0
+FPA.US,D,20250812,000000,35.98,36.3052,35.98,36.3052,538,0
+FPA.US,D,20250813,000000,36.69,36.69,36.6718,36.6718,537,0
+FPA.US,D,20250814,000000,36.15,36.2542,36.15,36.2542,620,0
+FPA.US,D,20250815,000000,36.22,36.2744,36.22,36.2744,733,0
+FPA.US,D,20250818,000000,36.2159,36.2487,36.1222,36.2487,2053,0
+FPA.US,D,20250820,000000,35.41,35.5718,35.41,35.535,724,0
+FPA.US,D,20250821,000000,35.81,35.87,35.72,35.7839,1012,0
+FPA.US,D,20250822,000000,36.53,36.61,36.5,36.61,819,0
+FPA.US,D,20250825,000000,36.89,36.89,36.35,36.3516,14081,0
+FPA.US,D,20250826,000000,36.11,36.19,36.11,36.19,284,0
+FPA.US,D,20250827,000000,36.12,36.51,36.12,36.2399,837,0
+FPA.US,D,20250828,000000,36.88,36.88,36.42,36.5602,5784,0
+FPA.US,D,20250829,000000,36.33,36.43,35.51,36.37,3952,0
+FPA.US,D,20250902,000000,36.54,36.5704,36.455,36.5704,1526,0
+FPA.US,D,20250903,000000,36.86,36.86,36.73,36.73,998,0
+FPA.US,D,20250904,000000,36.48,36.6681,35.81,36.6681,865,0
+FPA.US,D,20250905,000000,36.85,36.904,36.85,36.904,733,0
+FPA.US,D,20250908,000000,37.08,37.135,37.08,37.135,588,0
+FPA.US,D,20250909,000000,37.1,37.2,37.1,37.19,2209,0
+FPA.US,D,20250910,000000,37.39,37.4,37.305,37.395,1517,0
+FPA.US,D,20250911,000000,37.51,38.195,37.51,38.195,469,0
+FPA.US,D,20250912,000000,38.18,38.1832,38.18,38.1832,760,0
+FPA.US,D,20250915,000000,37.99,38,37.99,37.995,822,0
+FPA.US,D,20250916,000000,38.458,38.458,38.42,38.42,262,0
+FPA.US,D,20250917,000000,38.22,38.3112,38.13,38.2223,36279,0
+FPA.US,D,20250918,000000,37.929,38.2086,37.89,38.2086,1105,0
+FPA.US,D,20250919,000000,37.92,37.95,37.92,37.95,1024,0
+FPA.US,D,20250923,000000,37.88,37.8801,37.83,37.83,363,0
+FPA.US,D,20250924,000000,37.51,37.5107,37.51,37.5107,159,0
+FPA.US,D,20250925,000000,37,37.035,35.73,36.895,2416,0
+FPA.US,D,20250926,000000,36.8184,36.8423,36.68,36.8423,335,0
+FPA.US,D,20250930,000000,37.4415,37.71,37.19,37.3706,1616,0
+FPA.US,D,20251003,000000,38.09,38.1314,38.09,38.1314,10826,0
+FPA.US,D,20251006,000000,38.11,38.1589,38.1099,38.1589,272,0
+FPA.US,D,20251007,000000,38.55,38.55,37.7282,37.7282,128,0
+FPA.US,D,20251008,000000,37.8688,37.89,37.8688,37.89,618,0
+FPA.US,D,20251010,000000,37.67,37.67,36.32,36.3799,2129,0
+FPA.US,D,20251013,000000,37.28,37.29,37.225,37.225,5289,0
+FPA.US,D,20251014,000000,36.6901,37.18,36.6901,36.87,2131,0
+FPA.US,D,20251015,000000,37.5,37.5,37.4,37.4359,9886,0
+FPA.US,D,20251016,000000,38,38,37.74,37.74,252,0
+FPA.US,D,20251017,000000,37.6,37.6,37.475,37.475,4135,0
+FPA.US,D,20251020,000000,38.21,38.59,38.21,38.58,1687,0
+FPA.US,D,20251021,000000,38.28,38.28,37.9175,37.9175,301,0
+FPA.US,D,20251022,000000,38.33,38.33,37.94,38.1629,732,0
+FPA.US,D,20251023,000000,38.43,38.5243,38.43,38.5243,600,0
+FPA.US,D,20251024,000000,38.516,38.6109,38.516,38.6109,327,0
+FPA.US,D,20251027,000000,39.25,39.69,39.25,39.2757,6089,0
+FPA.US,D,20251028,000000,38.9306,39.21,38.9306,39.21,821,0
+FPA.US,D,20251029,000000,39.83,39.84,39.42,39.6038,4425,0
+FPA.US,D,20251030,000000,39.24,39.24,39.115,39.2286,1183,0
+FPA.US,D,20251031,000000,39.44,39.6399,39.38,39.5006,2269,0
+FPA.US,D,20251103,000000,40,40,39.48,39.8723,2873,0
+FPA.US,D,20251104,000000,39.16,39.2599,38.8972,38.8972,958,0
+FPA.US,D,20251105,000000,38.9967,38.9967,38.58,38.7984,1456,0
+FPA.US,D,20251106,000000,38.66,38.998,38.6467,38.6467,2277,0
+FPA.US,D,20251107,000000,38.1809,38.33,37.87,38.3031,2532,0
+FPA.US,D,20251110,000000,39.23,39.3069,39.23,39.3069,943,0
+FPA.US,D,20251112,000000,39.56,39.57,39.14,39.473,5372,0
+FPA.US,D,20251113,000000,39.45,39.45,39.001,39.001,973,0
+FPA.US,D,20251117,000000,39.15,39.18,38.6358,38.6597,1463,0
+FPA.US,D,20251118,000000,37.68,38.1,37.68,38.0468,802,0
+FPA.US,D,20251119,000000,37.8267,40.14,37.8267,37.9517,5409,0
+FPA.US,D,20251120,000000,38.265,38.52,37.361,37.361,937,0
+FPA.US,D,20251121,000000,37.085,37.405,37.085,37.405,596,0
+FPA.US,D,20251124,000000,37.11,37.79,37.11,37.6054,2028,0
+FPA.US,D,20251125,000000,37.4,37.7003,37.4,37.7003,405,0
+FPA.US,D,20251126,000000,38.12,38.29,38.1191,38.2126,3623,0
+FPA.US,D,20251128,000000,38.5,38.5,38.089,38.089,3836,0
+FPA.US,D,20251201,000000,38.38,38.38,37.82,37.9118,2481,0
+FPA.US,D,20251202,000000,38.39,38.39,38.3141,38.3141,414,0
+FPA.US,D,20251203,000000,38.52,38.62,38.4401,38.4401,1903,0
+FPA.US,D,20251204,000000,38.43,38.53,38.43,38.495,628,0
+FPA.US,D,20251205,000000,39.21,39.21,38.9438,38.9438,599,0
+FPA.US,D,20251208,000000,38.95,39.03,38.76,38.9148,4912,0
+FPA.US,D,20251209,000000,38.96,38.9799,38.9,38.9249,1379,0
+FPA.US,D,20251210,000000,38.74,39.09,38.6,38.979,2211,0
+FPA.US,D,20251211,000000,38.66,38.66,38.4352,38.4352,2647,0
+FPA.US,D,20251212,000000,37.86,37.86,37.2937,37.2937,2552,0
+FPA.US,D,20251216,000000,36.94,36.99,36.72,36.8401,930,0
+FPA.US,D,20251217,000000,36.24,36.3488,36.23,36.3488,441,0
+FPA.US,D,20251222,000000,37.3,37.3,37.085,37.095,843,0
+FPA.US,D,20251223,000000,37.4,37.565,37.2766,37.2766,985,0
+FPA.US,D,20251229,000000,37.9,37.92,37.665,37.704,1383,0
+FPA.US,D,20251230,000000,37.735,37.99,37.6,37.7282,619,0
+FPA.US,D,20251231,000000,37.27,37.62,37.27,37.3703,2505,0
+FPA.US,D,20260102,000000,37.8,38.0754,37.79,38.0754,903,0
+FPA.US,D,20260106,000000,38.9442,39.0628,38.7602,39.0628,650,0
+FPA.US,D,20260107,000000,38.98,39.96,38.98,38.98,7989,0
+FPA.US,D,20260109,000000,39.17,39.4939,39.17,39.4939,279,0
+FPA.US,D,20260112,000000,39.65,40.01,39.65,39.7914,5449,0
+FPA.US,D,20260113,000000,40.0536,40.3199,40.02,40.026,2353,0
+FPA.US,D,20260114,000000,40.4855,41.78,40.4855,40.5103,2860,0
+FPA.US,D,20260115,000000,40.66,40.8158,40.66,40.8158,983,0
+FPA.US,D,20260120,000000,41.21,41.92,41.21,41.43,6379,0
+FPA.US,D,20260121,000000,42.38,42.6155,42.38,42.6155,955,0
+FPA.US,D,20260122,000000,42.76,42.85,42.6853,42.6853,2032,0
+FPA.US,D,20260123,000000,42.61,42.9559,42.529,42.9559,1156,0
+FPA.US,D,20260126,000000,42.65,43.36,42.65,43.0728,3361,0
+FPA.US,D,20260127,000000,43.19,43.9784,43.19,43.9784,8146,0
+FPA.US,D,20260128,000000,44.09,44.3,43.9,44.3,3498,0
+FPA.US,D,20260129,000000,44.51,44.74,44.08,44.5659,2398,0
+FPA.US,D,20260130,000000,44.39,44.39,43.645,43.645,478,0
+FPA.US,D,20260202,000000,43.13,43.27,42.6401,43.2425,21571,0
+FPA.US,D,20260203,000000,43.965,44.229,43.495,43.8725,5400,0
+FPA.US,D,20260204,000000,44.06,44.06,43.61,43.66,647,0
+FPA.US,D,20260205,000000,43.72,44.18,43.58,43.6706,4230,0
+FPA.US,D,20260206,000000,43.68,44.48,43.22,43.9009,4012,0
+FPA.US,D,20260209,000000,44.54,46.57,44.54,45.0307,6352,0
+FPA.US,D,20260210,000000,45.11,45.11,44.655,44.7553,6773,0
+FPA.US,D,20260211,000000,45.79,46.5099,45.565,46.4161,10064,0
+FPA.US,D,20260212,000000,46.8,47.499238,45.9,45.9,18160,0
+FPA.US,D,20260213,000000,45.82,46.49,45.7,46.3057,13248,0
+FPA.US,D,20260217,000000,46.18,46.35,45.6,46.205,6709,0
+FPA.US,D,20260218,000000,45.985,46.54,45.74,46,6282,0
diff --git a/daily/us/nasdaq etfs/ftsl.us.txt b/daily/us/nasdaq etfs/ftsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..336a8aae4abf8822201325fc5fe8c792312b2d84
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftsl.us.txt	
@@ -0,0 +1,3218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTSL.US,D,20130506,000000,37.1426,37.1426,37.1119,37.1139,4611.6522626022,0
+FTSL.US,D,20130507,000000,37.1742,37.1742,37.1119,37.1139,14052.535290431,0
+FTSL.US,D,20130508,000000,37.1426,37.1426,36.1248,37.105,132249.2738603,0
+FTSL.US,D,20130509,000000,37.1139,37.1139,37.0961,37.105,13715.541609621,0
+FTSL.US,D,20130510,000000,37.5181,37.5181,37.0753,37.0901,15844.774956235,0
+FTSL.US,D,20130513,000000,37.2039,37.2039,37.104,37.105,32854.353896287,0
+FTSL.US,D,20130514,000000,37.1139,37.1139,37.105,37.105,2385.2675845849,0
+FTSL.US,D,20130515,000000,37.105,37.105,37.0595,37.0833,3464.0521603878,0
+FTSL.US,D,20130516,000000,37.6318,37.6318,37.0813,37.0833,3678.5946839058,0
+FTSL.US,D,20130517,000000,37.0833,37.0833,37.0753,37.0753,9646.3176140276,0
+FTSL.US,D,20130520,000000,37.0833,37.0833,37.0833,37.0833,7553.5160166914,0
+FTSL.US,D,20130521,000000,37.2641,37.2641,37.2176,37.2236,5132.8286758653,0
+FTSL.US,D,20130522,000000,37.2838,37.2838,37.103,37.1712,9041.1457788211,0
+FTSL.US,D,20130523,000000,37.2542,37.2542,37.1782,37.2019,21752.790297265,0
+FTSL.US,D,20130524,000000,37.2226,37.2236,37.2226,37.2236,6877.5046690025,0
+FTSL.US,D,20130528,000000,37.2167,37.2167,37.1258,37.1929,16562.278018378,0
+FTSL.US,D,20130529,000000,37.1544,37.2453,37.1544,37.2097,24992.18000378,0
+FTSL.US,D,20130530,000000,37.1929,37.1929,37.1544,37.1929,28413.728456679,0
+FTSL.US,D,20130531,000000,37.2453,37.3846,37.1821,37.3846,29847.722587927,0
+FTSL.US,D,20130603,000000,37.3243,37.3243,37.1109,37.268,42189.989648428,0
+FTSL.US,D,20130604,000000,37.2305,37.2453,37.2216,37.2384,8800.2914363811,0
+FTSL.US,D,20130605,000000,37.2127,37.2167,37.2019,37.2137,6988.8239029033,0
+FTSL.US,D,20130606,000000,37.2019,37.2019,37.1623,37.1623,5491.074210419,0
+FTSL.US,D,20130607,000000,37.1712,37.1712,37.0279,37.0418,9337.6597382115,0
+FTSL.US,D,20130610,000000,37.1336,37.1406,37.1336,37.1406,4136.0155359349,0
+FTSL.US,D,20130611,000000,37.1859,37.1859,37.1742,37.1742,358.24553455369,0
+FTSL.US,D,20130612,000000,37.0803,37.1406,36.936,36.936,72041.760208497,0
+FTSL.US,D,20130613,000000,37.2641,37.2641,36.9745,36.9745,27055.633803088,0
+FTSL.US,D,20130614,000000,37.1859,37.1859,36.8787,37.0201,6791.4852609882,0
+FTSL.US,D,20130617,000000,37.0941,37.0941,36.9705,37.0615,13164.005405295,0
+FTSL.US,D,20130618,000000,37.103,37.1179,36.9242,37.0882,26033.520837271,0
+FTSL.US,D,20130619,000000,37.1336,37.1475,37.0803,37.0941,18753.242940153,0
+FTSL.US,D,20130620,000000,37.6238,37.6238,36.8421,36.9992,56437.839594703,0
+FTSL.US,D,20130621,000000,36.8314,36.9765,36.7838,36.8678,54920.862034545,0
+FTSL.US,D,20130624,000000,36.8441,36.8441,36.6663,36.8441,14994.700806446,0
+FTSL.US,D,20130625,000000,36.9538,36.9538,36.7591,36.7997,5982.9028256537,0
+FTSL.US,D,20130626,000000,36.7216,36.8154,36.7216,36.7997,13720.601574799,0
+FTSL.US,D,20130627,000000,36.8154,36.8154,36.6603,36.8154,13887.58042565,0
+FTSL.US,D,20130628,000000,36.8154,36.8234,36.8026,36.8234,5588.2255418233,0
+FTSL.US,D,20130701,000000,36.8747,36.8747,36.7009,36.7009,4753.3312875669,0
+FTSL.US,D,20130702,000000,36.938,36.938,36.8314,36.8314,7123.4189766199,0
+FTSL.US,D,20130703,000000,36.8747,36.9074,36.8747,36.9074,1302.4350366401,0
+FTSL.US,D,20130705,000000,37.5319,37.5319,36.8807,36.937,4475.0332028147,0
+FTSL.US,D,20130708,000000,37.1277,37.1277,36.8827,36.9074,9775.8527225668,0
+FTSL.US,D,20130709,000000,36.9074,36.9657,36.9074,36.9538,4604.568311354,0
+FTSL.US,D,20130710,000000,36.939,36.939,36.9222,36.9222,1650.5606408392,0
+FTSL.US,D,20130711,000000,36.932,36.9449,36.9162,36.938,10543.955436483,0
+FTSL.US,D,20130712,000000,37.0448,37.0595,37.023,37.0595,1797.2996309812,0
+FTSL.US,D,20130715,000000,37.1218,37.1505,37.1218,37.1356,6442.3476637536,0
+FTSL.US,D,20130716,000000,37.1436,37.2049,37.104,37.105,31029.730453348,0
+FTSL.US,D,20130717,000000,37.0585,37.0585,37.0161,37.0448,28364.14079794,0
+FTSL.US,D,20130718,000000,37.8767,37.8767,37.0833,37.105,144656.30847506,0
+FTSL.US,D,20130719,000000,37.1959,37.1959,37.1268,37.1277,56453.019490234,0
+FTSL.US,D,20130722,000000,37.1821,37.1821,37.1436,37.1613,33075.980371053,0
+FTSL.US,D,20130723,000000,37.3116,37.3441,37.2997,37.3441,103167.63000021,0
+FTSL.US,D,20130724,000000,37.1989,37.1989,37.1613,37.1919,69257.76736794,0
+FTSL.US,D,20130725,000000,37.2275,37.2275,37.1929,37.2147,65277.598759466,0
+FTSL.US,D,20130726,000000,37.2611,37.2611,37.1989,37.2206,71638.986980384,0
+FTSL.US,D,20130729,000000,37.1149,37.2206,37.1149,37.2206,56799.121108363,0
+FTSL.US,D,20130730,000000,37.2275,37.2275,37.1633,37.1692,12999.050540515,0
+FTSL.US,D,20130731,000000,37.1919,37.1919,37.1079,37.1919,105992.10256219,0
+FTSL.US,D,20130801,000000,37.1989,37.1989,37.0911,37.1841,91714.904817887,0
+FTSL.US,D,20130802,000000,37.1989,37.1989,37.1643,37.1692,13570.826605551,0
+FTSL.US,D,20130805,000000,37.1525,37.1692,37.1525,37.1692,35574.59117561,0
+FTSL.US,D,20130806,000000,37.1782,37.1919,37.0773,37.0843,107336.02931328,0
+FTSL.US,D,20130807,000000,37.1189,37.1386,37.0911,37.1346,14634.431285821,0
+FTSL.US,D,20130808,000000,37.1386,37.1386,37.1079,37.1306,44618.772933538,0
+FTSL.US,D,20130809,000000,37.1782,37.1782,37.1159,37.1238,12276.487513194,0
+FTSL.US,D,20130812,000000,37.1593,37.1593,37.1306,37.1466,8811.4233597711,0
+FTSL.US,D,20130813,000000,37.1841,37.1841,37.1306,37.1525,50143.242914127,0
+FTSL.US,D,20130814,000000,37.1692,37.1692,37.1485,37.1525,31582.278650711,0
+FTSL.US,D,20130815,000000,37.1782,37.1782,37.1238,37.1386,37444.754305145,0
+FTSL.US,D,20130816,000000,37.1593,37.1593,37.1525,37.1593,28625.23500109,0
+FTSL.US,D,20130819,000000,37.1782,37.1782,37.1139,37.1139,39939.31713756,0
+FTSL.US,D,20130820,000000,37.1386,37.1386,37.1238,37.1386,227325.00754896,0
+FTSL.US,D,20130821,000000,37.2039,37.2117,37.0941,37.1119,56469.211378802,0
+FTSL.US,D,20130822,000000,37.0645,37.3154,37.0645,37.1119,92421.27595664,0
+FTSL.US,D,20130823,000000,37.0941,37.0941,37.0813,37.0882,25967.741289965,0
+FTSL.US,D,20130826,000000,36.9825,37.0496,36.9627,36.9982,17007.554953982,0
+FTSL.US,D,20130827,000000,36.9904,37.0348,36.8401,37.0348,57323.333500732,0
+FTSL.US,D,20130828,000000,36.9904,37.0763,36.9904,37.0496,27873.32417574,0
+FTSL.US,D,20130829,000000,37.0645,37.0645,37.0418,37.0645,48937.959208891,0
+FTSL.US,D,20130830,000000,37.0813,37.0813,37.0111,37.0635,8608.0127596432,0
+FTSL.US,D,20130903,000000,37.0201,37.0813,37.0201,37.0724,11416.293433052,0
+FTSL.US,D,20130904,000000,37.0882,37.0941,37.0487,37.0724,13887.58042565,0
+FTSL.US,D,20130905,000000,36.9805,37.0487,36.9805,37.0487,208727.61153626,0
+FTSL.US,D,20130906,000000,37.0882,37.0882,36.9429,37.0496,69834.603398154,0
+FTSL.US,D,20130909,000000,36.9508,37.104,36.9508,37.0575,53432.22027938,0
+FTSL.US,D,20130910,000000,37.1346,37.1346,37.0595,37.1189,15650.472293427,0
+FTSL.US,D,20130911,000000,37.1189,37.1346,37.0724,37.1346,73088.161007166,0
+FTSL.US,D,20130912,000000,37.1346,37.1396,37.0882,37.1346,4737.1393989995,0
+FTSL.US,D,20130913,000000,37.1485,37.1544,37.1326,37.1544,21540.271759818,0
+FTSL.US,D,20130916,000000,37.2039,37.2039,37.1268,37.1811,54773.111051367,0
+FTSL.US,D,20130917,000000,37.2394,37.2394,37.1416,37.2196,63674.601791294,0
+FTSL.US,D,20130918,000000,37.2117,37.265,37.1742,37.265,18425.357196664,0
+FTSL.US,D,20130919,000000,37.3076,37.3076,37.2424,37.271,36486.396900561,0
+FTSL.US,D,20130920,000000,37.4361,37.4429,37.3144,37.3224,68488.652660989,0
+FTSL.US,D,20130923,000000,37.3224,37.3955,37.3214,37.3807,94355.194647409,0
+FTSL.US,D,20130924,000000,37.3659,37.3728,37.3007,37.3728,18835.214376026,0
+FTSL.US,D,20130925,000000,37.348,37.348,37.265,37.277,27990.715367854,0
+FTSL.US,D,20130926,000000,37.3154,37.3154,37.2255,37.2255,22946.94207911,0
+FTSL.US,D,20130927,000000,37.2394,37.2394,37.1949,37.2117,16312.315738619,0
+FTSL.US,D,20130930,000000,37.2216,37.2473,37.1485,37.1732,32334.189476059,0
+FTSL.US,D,20131001,000000,37.1643,37.1643,37.1406,37.1544,53389.71657189,0
+FTSL.US,D,20131002,000000,37.1732,37.1949,37.1456,37.1732,45811.912722348,0
+FTSL.US,D,20131003,000000,37.2117,37.2117,37.1643,37.1732,36471.217005029,0
+FTSL.US,D,20131004,000000,37.1811,37.2039,37.1544,37.1643,11140.01933437,0
+FTSL.US,D,20131007,000000,37.1258,37.2473,37.0951,37.2394,24179.549596303,0
+FTSL.US,D,20131008,000000,37.2325,37.2325,37.1732,37.1949,18436.489120054,0
+FTSL.US,D,20131009,000000,37.3876,37.3876,37.1643,37.2117,52249.200420923,0
+FTSL.US,D,20131010,000000,37.271,37.271,37.1879,37.2325,43234.366461024,0
+FTSL.US,D,20131011,000000,37.2572,37.2572,37.2117,37.2255,62074.640802228,0
+FTSL.US,D,20131014,000000,37.2196,37.2196,37.1732,37.2196,27053.609817016,0
+FTSL.US,D,20131015,000000,37.2196,37.3007,37.2196,37.2947,112464.81001701,0
+FTSL.US,D,20131016,000000,37.277,37.3007,37.2255,37.271,40760.043489319,0
+FTSL.US,D,20131017,000000,37.2868,37.3007,37.2117,37.3007,81565.626665234,0
+FTSL.US,D,20131018,000000,37.2947,37.3224,37.2621,37.3224,32995.020928216,0
+FTSL.US,D,20131021,000000,37.3728,37.3728,37.3154,37.348,77853.636211157,0
+FTSL.US,D,20131022,000000,37.3007,37.3422,37.2572,37.2868,77321.327874505,0
+FTSL.US,D,20131023,000000,37.265,37.3007,37.2255,37.2868,58890.910712663,0
+FTSL.US,D,20131024,000000,37.3007,37.3007,37.271,37.3007,50665.431320426,0
+FTSL.US,D,20131025,000000,37.3076,37.3154,37.2473,37.3076,67904.732679527,0
+FTSL.US,D,20131028,000000,37.3807,37.3807,37.2947,37.3283,164455.95221389,0
+FTSL.US,D,20131029,000000,37.3422,37.348,37.2947,37.348,110482.31566053,0
+FTSL.US,D,20131030,000000,37.3955,37.3955,37.3154,37.348,63922.540084983,0
+FTSL.US,D,20131031,000000,37.4271,37.4271,37.348,37.4044,54642.563949793,0
+FTSL.US,D,20131101,000000,37.4361,37.4361,37.3422,37.3955,32764.286516131,0
+FTSL.US,D,20131104,000000,37.4044,37.4361,37.3422,37.4044,25064.031509298,0
+FTSL.US,D,20131105,000000,37.4044,37.4548,37.356,37.4173,16172.660699725,0
+FTSL.US,D,20131106,000000,37.4361,37.4361,37.357,37.4211,97250.506721866,0
+FTSL.US,D,20131107,000000,37.4123,37.4271,37.3659,37.4211,29603.832266381,0
+FTSL.US,D,20131108,000000,37.3659,37.4429,37.3659,37.4361,31831.228937434,0
+FTSL.US,D,20131111,000000,37.4271,37.4361,37.4044,37.4044,93233.906364115,0
+FTSL.US,D,20131112,000000,37.4271,37.4361,37.3955,37.4241,41049.473497461,0
+FTSL.US,D,20131113,000000,37.4271,37.4361,37.3955,37.4211,37322.303147853,0
+FTSL.US,D,20131114,000000,37.4211,37.4211,37.3807,37.3955,38985.007705118,0
+FTSL.US,D,20131115,000000,37.4361,37.4361,37.4044,37.4211,21489.672108045,0
+FTSL.US,D,20131118,000000,37.4667,37.4667,37.4271,37.4361,92175.361649021,0
+FTSL.US,D,20131119,000000,37.4578,37.4667,37.3955,37.4429,48939.983194962,0
+FTSL.US,D,20131120,000000,37.4736,37.4736,37.4321,37.4498,162647.52065951,0
+FTSL.US,D,20131121,000000,37.5269,37.5546,37.4409,37.4409,30016.72542485,0
+FTSL.US,D,20131122,000000,37.4707,37.4707,37.4231,37.4548,41780.132469066,0
+FTSL.US,D,20131125,000000,37.4707,37.4707,37.4409,37.4617,21152.678427235,0
+FTSL.US,D,20131126,000000,37.4854,37.5032,37.4548,37.4617,54204.370965437,0
+FTSL.US,D,20131127,000000,37.4548,37.4854,37.4548,37.4785,22471.305352443,0
+FTSL.US,D,20131129,000000,37.5111,37.5111,37.4785,37.4944,8978.4022106224,0
+FTSL.US,D,20131202,000000,37.5032,37.5111,37.4548,37.4548,18906.053888508,0
+FTSL.US,D,20131203,000000,37.5032,37.5032,37.4548,37.4854,34639.509610843,0
+FTSL.US,D,20131204,000000,37.4944,37.5032,37.4548,37.4854,45667.197718277,0
+FTSL.US,D,20131205,000000,37.4944,37.5032,37.4617,37.4834,32845.245958968,0
+FTSL.US,D,20131206,000000,37.4785,37.4854,37.4409,37.4785,22471.305352443,0
+FTSL.US,D,20131209,000000,37.4944,37.4944,37.4409,37.4944,33184.263625847,0
+FTSL.US,D,20131210,000000,37.4944,37.5032,37.4548,37.4944,80516.189887459,0
+FTSL.US,D,20131211,000000,37.5032,37.519,37.4617,37.4944,18773.482800863,0
+FTSL.US,D,20131212,000000,37.5111,37.5111,37.4785,37.5111,26045.664753696,0
+FTSL.US,D,20131213,000000,37.4548,37.5457,37.4548,37.5269,12293.691394797,0
+FTSL.US,D,20131216,000000,37.4944,37.5457,37.4707,37.5269,39933.245179347,0
+FTSL.US,D,20131217,000000,37.5378,37.5546,37.4944,37.5378,187284.49110786,0
+FTSL.US,D,20131218,000000,37.5852,37.5852,37.523,37.5645,63663.469867904,0
+FTSL.US,D,20131219,000000,37.5783,37.5783,37.5497,37.5497,11724.951308868,0
+FTSL.US,D,20131220,000000,37.4271,37.5783,37.4271,37.5783,32009.339711676,0
+FTSL.US,D,20131223,000000,37.4804,37.5942,37.4804,37.5783,30444.79847885,0
+FTSL.US,D,20131224,000000,37.5071,37.6248,37.5071,37.5349,23714.032799991,0
+FTSL.US,D,20131226,000000,37.5151,37.5942,37.5151,37.5852,8306.4388350754,0
+FTSL.US,D,20131227,000000,37.602,37.6099,37.5724,37.6099,41912.703556711,0
+FTSL.US,D,20131230,000000,37.6248,37.6327,37.5645,37.6327,41781.144462101,0
+FTSL.US,D,20131231,000000,37.5852,37.6752,37.5724,37.6385,33290.522894572,0
+FTSL.US,D,20140102,000000,37.6831,37.691,37.6159,37.6682,198531.78170399,0
+FTSL.US,D,20140103,000000,37.6752,37.6752,37.5852,37.6682,19966.622589673,0
+FTSL.US,D,20140106,000000,37.6327,37.7078,37.6327,37.691,36381.149624874,0
+FTSL.US,D,20140107,000000,37.7621,37.7621,37.6801,37.7433,30611.777329703,0
+FTSL.US,D,20140108,000000,37.6831,37.7859,37.6831,37.769,28733.518255884,0
+FTSL.US,D,20140109,000000,37.8185,37.8185,37.6831,37.7354,57336.489410194,0
+FTSL.US,D,20140110,000000,37.6988,37.8185,37.6988,37.7859,39150.974562935,0
+FTSL.US,D,20140113,000000,37.7779,37.8263,37.7433,37.7779,63265.756604968,0
+FTSL.US,D,20140114,000000,37.7621,37.854,37.7533,37.7859,313817.01631082,0
+FTSL.US,D,20140115,000000,37.8263,37.854,37.7433,37.8106,167267.26886641,0
+FTSL.US,D,20140116,000000,37.8777,37.8777,37.7533,37.7859,185313.12867477,0
+FTSL.US,D,20140117,000000,37.8263,37.8699,37.7533,37.8106,439556.13897399,0
+FTSL.US,D,20140121,000000,37.8629,37.8629,37.7859,37.854,29527.932788722,0
+FTSL.US,D,20140122,000000,37.9242,37.9242,37.8224,37.8659,626868.96588683,0
+FTSL.US,D,20140123,000000,37.8877,37.8945,37.8086,37.8501,288115.42918918,0
+FTSL.US,D,20140124,000000,37.9301,37.9301,37.8352,37.8886,106556.79467598,0
+FTSL.US,D,20140127,000000,37.8352,37.9301,37.8224,37.8589,342008.1062997,0
+FTSL.US,D,20140128,000000,37.8659,37.9004,37.7976,37.8481,190516.79686311,0
+FTSL.US,D,20140129,000000,37.7394,37.8737,37.7394,37.8066,313896.96376062,0
+FTSL.US,D,20140130,000000,37.8589,37.8659,37.7739,37.8293,37051.089014349,0
+FTSL.US,D,20140131,000000,37.8797,37.8945,37.7976,37.8589,43361.877583493,0
+FTSL.US,D,20140203,000000,37.8659,37.8945,37.8096,37.8501,169880.23488397,0
+FTSL.US,D,20140204,000000,37.8066,37.8659,37.8066,37.8352,100312.79764717,0
+FTSL.US,D,20140205,000000,37.8145,37.8589,37.7661,37.8352,11147.103285619,0
+FTSL.US,D,20140206,000000,37.8659,37.8659,37.7739,37.8303,48734.548608763,0
+FTSL.US,D,20140207,000000,37.8797,37.8797,37.7909,37.8352,33943.258402444,0
+FTSL.US,D,20140210,000000,37.8293,37.8877,37.8224,37.8224,18844.322313345,0
+FTSL.US,D,20140211,000000,37.8945,37.9104,37.8293,37.8797,48610.073465401,0
+FTSL.US,D,20140212,000000,37.9004,37.9123,37.8293,37.8994,22275.990696598,0
+FTSL.US,D,20140213,000000,37.9004,37.9183,37.8659,37.9104,30122.984693575,0
+FTSL.US,D,20140214,000000,37.8659,37.9183,37.8659,37.8945,17261.565205882,0
+FTSL.US,D,20140218,000000,37.9183,37.9242,37.8293,37.8737,74991.71990687,0
+FTSL.US,D,20140219,000000,37.8737,37.9242,37.8659,37.8945,32410.088953719,0
+FTSL.US,D,20140220,000000,37.9183,37.946,37.8737,37.9183,34656.713492446,0
+FTSL.US,D,20140221,000000,37.9844,37.9854,37.8906,37.8985,25583.183936489,0
+FTSL.US,D,20140224,000000,38.0911,38.0911,37.9222,37.933,97803.054919228,0
+FTSL.US,D,20140225,000000,37.9577,37.9577,37.8322,37.9143,88441.107348166,0
+FTSL.US,D,20140226,000000,37.8026,37.949,37.8026,37.9222,38116.717680692,0
+FTSL.US,D,20140227,000000,37.9143,37.9647,37.9044,37.9143,15109.056019454,0
+FTSL.US,D,20140228,000000,37.9647,37.9647,37.8985,37.9577,17063.214570931,0
+FTSL.US,D,20140303,000000,37.9844,37.9844,37.933,37.941,38699.625669118,0
+FTSL.US,D,20140304,000000,37.941,37.9577,37.933,37.933,19706.540379559,0
+FTSL.US,D,20140305,000000,37.9577,37.9726,37.949,37.9716,13679.109860346,0
+FTSL.US,D,20140306,000000,37.9835,37.9835,37.933,37.9647,12810.819835919,0
+FTSL.US,D,20140307,000000,38.0338,38.0338,37.9537,37.9776,19617.484992439,0
+FTSL.US,D,20140310,000000,38.017,38.017,37.949,38.0043,26984.794290606,0
+FTSL.US,D,20140311,000000,37.9933,38.0013,37.8985,37.9844,54085.967780289,0
+FTSL.US,D,20140312,000000,37.854,37.9933,37.854,37.9933,20076.929830539,0
+FTSL.US,D,20140313,000000,37.9577,38.0072,37.941,37.9933,12964.642777309,0
+FTSL.US,D,20140314,000000,38.017,38.017,37.9587,37.9933,33424.105975252,0
+FTSL.US,D,20140317,000000,37.9844,38.0091,37.941,37.9756,16647.285433357,0
+FTSL.US,D,20140318,000000,37.9577,38.017,37.9577,38.0072,16768.724597612,0
+FTSL.US,D,20140319,000000,38.0013,38.109,37.9647,37.9786,18430.417161841,0
+FTSL.US,D,20140320,000000,37.933,38.0338,37.9084,38.025,18262.426317955,0
+FTSL.US,D,20140321,000000,38.0428,38.0428,37.949,37.9973,18751.218954083,0
+FTSL.US,D,20140324,000000,38.0358,38.0486,37.9726,38.0299,9090.7334375587,0
+FTSL.US,D,20140325,000000,38.0468,38.1662,37.9825,38.0388,20936.111917647,0
+FTSL.US,D,20140326,000000,38.0862,38.0862,37.9617,38.0388,20896.644189263,0
+FTSL.US,D,20140327,000000,38.0468,38.0615,37.9537,38.0468,13006.134491762,0
+FTSL.US,D,20140328,000000,38.0299,38.0468,37.9884,38.028,161225.67044469,0
+FTSL.US,D,20140331,000000,38.2651,38.2651,37.936,38.026,36814.282644051,0
+FTSL.US,D,20140401,000000,37.9825,38.0468,37.8867,37.8994,229690.03527282,0
+FTSL.US,D,20140402,000000,38.0388,38.0388,37.8994,38.022,11210.858846852,0
+FTSL.US,D,20140403,000000,38.0961,38.0961,37.935,38.0131,8352.9905147067,0
+FTSL.US,D,20140404,000000,38.1662,38.1662,37.9617,38.0131,15715.239847696,0
+FTSL.US,D,20140407,000000,38.0131,38.0388,37.8994,37.9884,27337.979859981,0
+FTSL.US,D,20140408,000000,37.9094,38.0388,37.9094,37.9825,29088.727811331,0
+FTSL.US,D,20140409,000000,38.0053,38.022,37.9825,38.0101,31791.761209052,0
+FTSL.US,D,20140410,000000,37.9537,38.022,37.8994,37.9696,33344.158525451,0
+FTSL.US,D,20140411,000000,37.9973,38.0704,37.8945,37.9844,17542.899269741,0
+FTSL.US,D,20140414,000000,37.9756,37.9756,37.8501,37.8649,44796.883707779,0
+FTSL.US,D,20140415,000000,37.946,37.9696,37.8669,37.946,33684.188185366,0
+FTSL.US,D,20140416,000000,37.937,37.9696,37.9301,37.9617,33734.78783714,0
+FTSL.US,D,20140417,000000,37.937,37.9756,37.8945,37.8994,17121.910166988,0
+FTSL.US,D,20140421,000000,37.9696,37.9696,37.8945,37.946,15769.88747161,0
+FTSL.US,D,20140422,000000,37.8896,37.9844,37.8896,37.9786,19834.051502028,0
+FTSL.US,D,20140423,000000,37.949,37.9577,37.854,37.9222,25308.933823879,0
+FTSL.US,D,20140424,000000,37.853,37.9281,37.8165,37.9222,64656.235035693,0
+FTSL.US,D,20140425,000000,37.9044,37.9281,37.8243,37.9044,14633.419292786,0
+FTSL.US,D,20140428,000000,37.941,37.949,37.856,37.8896,17766.549730578,0
+FTSL.US,D,20140429,000000,37.9281,37.9281,37.8253,37.9044,60950.31653983,0
+FTSL.US,D,20140430,000000,37.941,37.9527,37.9143,37.949,23765.644444799,0
+FTSL.US,D,20140501,000000,37.9044,38.0299,37.8975,37.9143,88068.693911116,0
+FTSL.US,D,20140502,000000,38.0338,38.11,37.933,38.0091,33513.161362373,0
+FTSL.US,D,20140505,000000,37.949,38.0833,37.949,38.0428,27611.217979556,0
+FTSL.US,D,20140506,000000,38.1228,38.1228,37.9786,38.0013,52002.274120271,0
+FTSL.US,D,20140507,000000,38.1702,38.1702,37.9844,38.0744,35059.486720559,0
+FTSL.US,D,20140508,000000,38.1445,38.1445,38.0013,38.0468,24315.156663055,0
+FTSL.US,D,20140509,000000,38.11,38.1367,38.0428,38.11,19359.426768396,0
+FTSL.US,D,20140512,000000,38.0486,38.1702,38.0428,38.0774,65699.599855254,0
+FTSL.US,D,20140513,000000,38.0338,38.1445,38.0338,38.1445,94090.052472117,0
+FTSL.US,D,20140514,000000,38.1959,38.1959,38.0744,38.0833,26000.125067099,0
+FTSL.US,D,20140515,000000,38.0833,38.1831,38.0833,38.1662,90749.463462055,0
+FTSL.US,D,20140516,000000,38.1367,38.1534,38.0833,38.1524,20593.046278624,0
+FTSL.US,D,20140519,000000,38.1771,38.2107,38.0833,38.1464,17095.598348066,0
+FTSL.US,D,20140520,000000,38.0833,38.2186,38.0833,38.1158,51579.261031448,0
+FTSL.US,D,20140521,000000,38.192,38.2226,38.1188,38.2167,74124.441875479,0
+FTSL.US,D,20140522,000000,38.192,38.1999,38.0871,38.1999,27110.281427002,0
+FTSL.US,D,20140523,000000,38.2671,38.2671,38.1277,38.1732,34408.775198757,0
+FTSL.US,D,20140527,000000,38.0871,38.192,38.0871,38.1277,104509.53276523,0
+FTSL.US,D,20140528,000000,38.1198,38.192,38.1198,38.1198,67619.350643527,0
+FTSL.US,D,20140529,000000,38.1347,38.1989,38.1198,38.1494,56130.193711923,0
+FTSL.US,D,20140530,000000,38.1347,38.2068,38.1347,38.1584,25416.205085639,0
+FTSL.US,D,20140602,000000,38.1494,38.2385,38.1396,38.1662,20310.70022173,0
+FTSL.US,D,20140603,000000,38.1584,38.2512,38.1584,38.2452,24588.39478263,0
+FTSL.US,D,20140604,000000,38.1781,38.2838,38.1761,38.2167,124759.51340484,0
+FTSL.US,D,20140605,000000,38.2602,38.2838,38.1999,38.2562,14519.064079779,0
+FTSL.US,D,20140606,000000,38.3313,38.3313,38.2602,38.3224,128436.08410268,0
+FTSL.US,D,20140609,000000,38.2671,38.3639,38.2087,38.356,93611.379766343,0
+FTSL.US,D,20140610,000000,38.3313,38.3471,38.2671,38.3471,31429.467702356,0
+FTSL.US,D,20140611,000000,38.3313,38.356,38.2385,38.3303,65285.69470375,0
+FTSL.US,D,20140612,000000,38.3639,38.3738,38.3244,38.356,45113.637527879,0
+FTSL.US,D,20140613,000000,38.3738,38.4024,38.3471,38.3866,65309.982536602,0
+FTSL.US,D,20140616,000000,38.3085,38.4024,38.3085,38.3738,63914.444140699,0
+FTSL.US,D,20140617,000000,38.3085,38.3936,38.3085,38.3639,26280.447137924,0
+FTSL.US,D,20140618,000000,38.3778,38.4252,38.3095,38.4252,30188.764240879,0
+FTSL.US,D,20140619,000000,38.4173,38.4252,38.3175,38.4103,73267.283774442,0
+FTSL.US,D,20140620,000000,38.434,38.434,38.3826,38.4133,37143.180380576,0
+FTSL.US,D,20140623,000000,38.4133,38.4489,38.3806,38.4252,63097.765761081,0
+FTSL.US,D,20140624,000000,38.4579,38.4579,38.3511,38.4053,64199.826176699,0
+FTSL.US,D,20140625,000000,38.3986,38.4519,38.3986,38.439,62924.714952016,0
+FTSL.US,D,20140626,000000,38.3986,38.439,38.3273,38.3758,30200.908157304,0
+FTSL.US,D,20140627,000000,38.3758,38.4449,38.3441,38.3906,23014.745612485,0
+FTSL.US,D,20140630,000000,38.4449,38.4579,38.3441,38.4449,32235.014158584,0
+FTSL.US,D,20140701,000000,38.3986,38.439,38.3185,38.3441,35998.616257468,0
+FTSL.US,D,20140702,000000,38.3441,38.4519,38.3441,38.4449,22273.966710528,0
+FTSL.US,D,20140703,000000,38.3826,38.4656,38.3826,38.4656,14357.145194105,0
+FTSL.US,D,20140707,000000,38.614,38.614,38.3836,38.3906,51596.464913051,0
+FTSL.US,D,20140708,000000,38.4292,38.4736,38.3688,38.3826,48978.438930309,0
+FTSL.US,D,20140709,000000,38.4736,38.4795,38.3441,38.3441,63587.570390244,0
+FTSL.US,D,20140710,000000,38.359,38.4449,38.359,38.4292,28302.409222777,0
+FTSL.US,D,20140711,000000,38.359,38.4519,38.359,38.4222,18277.606213486,0
+FTSL.US,D,20140714,000000,38.3688,38.4449,38.3688,38.4449,27049.561844875,0
+FTSL.US,D,20140715,000000,38.4073,38.4656,38.3778,38.4222,44576.269226048,0
+FTSL.US,D,20140716,000000,38.4173,38.438,38.3976,38.4222,13194.365196359,0
+FTSL.US,D,20140717,000000,38.4519,38.4519,38.3511,38.3986,22428.801644953,0
+FTSL.US,D,20140718,000000,38.3826,38.4449,38.3035,38.3273,51671.352397675,0
+FTSL.US,D,20140721,000000,38.3906,38.3986,38.3273,38.3866,36347.753854703,0
+FTSL.US,D,20140722,000000,38.4024,38.4024,38.3085,38.4024,98897.019390564,0
+FTSL.US,D,20140723,000000,38.3402,38.4073,38.3362,38.4024,26678.16040086,0
+FTSL.US,D,20140724,000000,38.3866,38.4617,38.3866,38.4559,137684.68845377,0
+FTSL.US,D,20140725,000000,38.3402,38.4854,38.3402,38.4579,34227.628445409,0
+FTSL.US,D,20140728,000000,38.4696,38.4934,38.3471,38.4934,32794.646307195,0
+FTSL.US,D,20140729,000000,38.4024,38.5092,38.3768,38.4559,15968.238106562,0
+FTSL.US,D,20140730,000000,38.4409,38.4696,38.3402,38.3787,26257.171298108,0
+FTSL.US,D,20140731,000000,38.3402,38.4252,38.3085,38.3175,42914.576661819,0
+FTSL.US,D,20140801,000000,38.3402,38.3866,38.2661,38.3866,35086.810532517,0
+FTSL.US,D,20140804,000000,38.4103,38.4103,38.1504,38.3787,34100.117322942,0
+FTSL.US,D,20140805,000000,38.2295,38.3946,38.1267,38.3224,66694.389009113,0
+FTSL.US,D,20140806,000000,38.2068,38.3313,38.1653,38.2295,36041.119964957,0
+FTSL.US,D,20140807,000000,38.1722,38.3778,38.1119,38.2424,19404.966454992,0
+FTSL.US,D,20140808,000000,38.2137,38.2997,38.1653,38.2828,12201.60002857,0
+FTSL.US,D,20140811,000000,38.3085,38.3085,38.1672,38.1989,22325.578355336,0
+FTSL.US,D,20140812,000000,38.2157,38.3441,38.2157,38.2375,20964.447722639,0
+FTSL.US,D,20140813,000000,38.3313,38.3313,38.19,38.3313,148289.36347238,0
+FTSL.US,D,20140814,000000,38.2216,38.3402,38.2216,38.3402,10289.945184582,0
+FTSL.US,D,20140815,000000,38.3471,38.356,38.2245,38.3175,26141.804092064,0
+FTSL.US,D,20140818,000000,38.2828,38.3866,38.2502,38.2502,22960.097988571,0
+FTSL.US,D,20140819,000000,38.2592,38.356,38.2502,38.2661,53525.323638642,0
+FTSL.US,D,20140820,000000,38.2997,38.3866,38.2434,38.2434,45106.55357663,0
+FTSL.US,D,20140821,000000,38.3688,38.3826,38.2878,38.3511,27662.829624365,0
+FTSL.US,D,20140822,000000,38.2958,38.3995,38.2719,38.359,22144.431601988,0
+FTSL.US,D,20140825,000000,38.359,38.4588,38.2868,38.3826,109505.74238132,0
+FTSL.US,D,20140826,000000,38.3758,38.3826,38.2552,38.3688,164079.49080469,0
+FTSL.US,D,20140827,000000,38.3688,38.4133,38.3273,38.4133,35977.364403723,0
+FTSL.US,D,20140828,000000,38.4073,38.4529,38.3273,38.4133,40526.273098127,0
+FTSL.US,D,20140829,000000,38.3135,38.4982,38.3135,38.4835,20966.47170871,0
+FTSL.US,D,20140902,000000,38.4232,38.4302,38.1811,38.3758,11568.09238837,0
+FTSL.US,D,20140903,000000,38.4459,38.4459,38.4073,38.439,24468.979604445,0
+FTSL.US,D,20140904,000000,38.439,38.4529,38.2612,38.2868,80999.92255841,0
+FTSL.US,D,20140905,000000,38.4073,38.4746,38.2612,38.3688,189241.68563844,0
+FTSL.US,D,20140908,000000,38.3273,38.439,38.3185,38.4133,42367.088429634,0
+FTSL.US,D,20140909,000000,38.2958,38.3995,38.2958,38.3441,46458.576272008,0
+FTSL.US,D,20140910,000000,38.4133,38.4133,38.2868,38.3826,29683.779716183,0
+FTSL.US,D,20140911,000000,38.3826,38.3826,38.2701,38.3382,24613.694608516,0
+FTSL.US,D,20140912,000000,38.3362,38.3669,38.2622,38.3273,23679.625036785,0
+FTSL.US,D,20140915,000000,38.2868,38.3758,38.2701,38.3135,16005.681848874,0
+FTSL.US,D,20140916,000000,38.3441,38.3688,38.2789,38.3688,37045.017056137,0
+FTSL.US,D,20140917,000000,38.2958,38.4073,38.2958,38.3688,44697.708390304,0
+FTSL.US,D,20140918,000000,38.3906,38.3995,38.2472,38.2701,22668.643994357,0
+FTSL.US,D,20140919,000000,38.4073,38.4133,38.2878,38.3273,31911.176387235,0
+FTSL.US,D,20140922,000000,38.3826,38.3926,38.3035,38.3758,109450.08276436,0
+FTSL.US,D,20140923,000000,38.4183,38.4252,38.3224,38.3787,49389.308102707,0
+FTSL.US,D,20140924,000000,38.3313,38.4479,38.2502,38.4479,28006.907256422,0
+FTSL.US,D,20140925,000000,38.2502,38.3787,38.19,38.19,51883.870935122,0
+FTSL.US,D,20140926,000000,38.2434,38.2592,38.185,38.2206,34929.951612021,0
+FTSL.US,D,20140929,000000,38.185,38.1979,38.0843,38.1979,30597.609427206,0
+FTSL.US,D,20140930,000000,38.1979,38.1979,38.0378,38.0496,43835.49032409,0
+FTSL.US,D,20141001,000000,38.6277,38.6277,37.9637,37.9844,204175.66686275,0
+FTSL.US,D,20141002,000000,37.9933,38.1979,37.9933,38.017,37568.217455471,0
+FTSL.US,D,20141003,000000,38.2365,38.2365,38.0941,38.1644,14578.771668872,0
+FTSL.US,D,20141006,000000,38.2592,38.2592,38.1377,38.1999,13411.943698982,0
+FTSL.US,D,20141007,000000,38.1464,38.2739,38.1377,38.1377,11732.035260115,0
+FTSL.US,D,20141008,000000,38.1644,38.2206,38.0496,38.2147,17751.369835045,0
+FTSL.US,D,20141009,000000,38.2365,38.2739,38.1248,38.1979,12440.430384939,0
+FTSL.US,D,20141010,000000,38.0348,38.19,38.017,38.0813,11294.854268796,0
+FTSL.US,D,20141013,000000,38.0091,38.2147,37.9637,38.1248,18587.276082339,0
+FTSL.US,D,20141014,000000,38.2147,38.2147,37.947,37.947,27662.829624365,0
+FTSL.US,D,20141015,000000,37.8293,38.0141,37.5181,37.9252,24397.128098928,0
+FTSL.US,D,20141016,000000,37.7058,37.8807,37.6584,37.7552,22062.460166116,0
+FTSL.US,D,20141017,000000,37.9014,38.0843,37.6968,37.6968,60625.466775447,0
+FTSL.US,D,20141020,000000,37.8669,38.1031,37.8599,38.1031,56805.193066575,0
+FTSL.US,D,20141021,000000,38.1367,38.1367,37.8699,38.0536,74179.089499394,0
+FTSL.US,D,20141022,000000,38.1742,38.2019,37.942,37.9973,15955.082197101,0
+FTSL.US,D,20141023,000000,38.1031,38.1742,38.0398,38.0734,14728.546638119,0
+FTSL.US,D,20141024,000000,38.0714,38.2097,38.0468,38.0881,19153.992182197,0
+FTSL.US,D,20141027,000000,38.0803,38.2878,38.0714,38.0714,14952.197098958,0
+FTSL.US,D,20141028,000000,38.2552,38.3045,38.1168,38.1367,136718.2351049,0
+FTSL.US,D,20141029,000000,38.1801,38.2651,38.1367,38.1514,15238.591127993,0
+FTSL.US,D,20141030,000000,38.1742,38.2711,38.1604,38.2019,18314.037962764,0
+FTSL.US,D,20141031,000000,38.3145,38.4014,38.2019,38.2097,19148.93221702,0
+FTSL.US,D,20141103,000000,38.3698,38.439,38.2552,38.2729,17160.365902336,0
+FTSL.US,D,20141104,000000,38.3372,38.4242,38.2878,38.3273,119950.52250032,0
+FTSL.US,D,20141105,000000,38.2878,38.4539,38.2345,38.4539,723663.06374969,0
+FTSL.US,D,20141106,000000,38.524,38.524,38.3768,38.4914,11859.546382584,0
+FTSL.US,D,20141107,000000,38.4756,38.4845,38.352,38.352,21768.982185832,0
+FTSL.US,D,20141110,000000,38.36,38.4469,38.352,38.352,115584.78454534,0
+FTSL.US,D,20141111,000000,38.3836,38.5407,38.36,38.4429,13486.831183607,0
+FTSL.US,D,20141112,000000,38.3629,38.4469,38.361,38.3916,12817.903787167,0
+FTSL.US,D,20141113,000000,38.3768,38.4569,38.3768,38.4242,15896.386601044,0
+FTSL.US,D,20141114,000000,38.4914,38.524,38.4073,38.4539,10842.493381944,0
+FTSL.US,D,20141117,000000,38.4073,38.4539,38.3926,38.4539,11976.937574698,0
+FTSL.US,D,20141118,000000,38.524,38.524,38.4539,38.4588,17228.169435712,0
+FTSL.US,D,20141119,000000,38.5477,38.5477,38.4539,38.4539,22414.633742457,0
+FTSL.US,D,20141120,000000,38.4469,38.4992,38.3698,38.3698,20075.917837504,0
+FTSL.US,D,20141121,000000,38.6742,38.6742,38.4469,38.4666,48999.690784054,0
+FTSL.US,D,20141124,000000,38.4666,38.5783,38.4073,38.5644,41039.353567106,0
+FTSL.US,D,20141125,000000,38.4073,38.5644,38.3441,38.5576,41329.795568284,0
+FTSL.US,D,20141126,000000,38.3698,38.5664,38.3698,38.4073,28671.786680721,0
+FTSL.US,D,20141128,000000,38.5477,38.6485,38.3698,38.3698,29073.547915799,0
+FTSL.US,D,20141201,000000,38.4469,38.6267,38.4469,38.5644,32391.873079081,0
+FTSL.US,D,20141202,000000,38.518,38.5783,38.4004,38.5783,57596.571620306,0
+FTSL.US,D,20141203,000000,38.518,38.5477,38.3916,38.4143,25385.845294575,0
+FTSL.US,D,20141204,000000,38.4242,38.4845,38.3836,38.3836,31090.450035476,0
+FTSL.US,D,20141205,000000,38.3836,38.5002,38.3836,38.4409,13073.938025139,0
+FTSL.US,D,20141208,000000,38.4123,38.4666,38.3768,38.4073,22320.518390159,0
+FTSL.US,D,20141209,000000,38.3698,38.4073,38.2552,38.3145,280144.97204188,0
+FTSL.US,D,20141210,000000,38.2622,38.2799,38.1287,38.1406,32124.706917718,0
+FTSL.US,D,20141211,000000,38.2404,38.2472,38.0468,38.0794,32543.6720344,0
+FTSL.US,D,20141212,000000,38.1119,38.1119,37.949,37.9805,17838.401236096,0
+FTSL.US,D,20141215,000000,37.8461,38.0121,37.7909,37.7909,21296.381438271,0
+FTSL.US,D,20141216,000000,37.7137,37.8827,37.6968,37.6968,34077.853476161,0
+FTSL.US,D,20141217,000000,37.7473,37.7473,37.5546,37.6001,39027.511412608,0
+FTSL.US,D,20141218,000000,37.7986,37.8016,37.6662,37.7562,31987.075864895,0
+FTSL.US,D,20141219,000000,37.9034,38.1672,37.9034,38.1672,33519.233320586,0
+FTSL.US,D,20141222,000000,38.0121,38.1672,37.9271,37.9835,43208.054642104,0
+FTSL.US,D,20141223,000000,38.1337,38.2462,38.0496,38.2462,61120.331369788,0
+FTSL.US,D,20141224,000000,38.1722,38.3026,38.0941,38.3026,11935.445860243,0
+FTSL.US,D,20141226,000000,38.19,38.3026,38.0881,38.0941,28152.634253528,0
+FTSL.US,D,20141229,000000,38.1771,38.2385,38.108,38.1387,56553.206800745,0
+FTSL.US,D,20141230,000000,38.1989,38.3185,38.1041,38.1474,464225.49319945,0
+FTSL.US,D,20141231,000000,38.1119,38.3026,38.1119,38.1722,90047.140295444,0
+FTSL.US,D,20150102,000000,38.19,38.3362,38.185,38.2592,33255.103138329,0
+FTSL.US,D,20150105,000000,38.8086,38.8086,38.1258,38.1387,28721.374339458,0
+FTSL.US,D,20150106,000000,38.2216,38.2462,38.0853,38.0853,30496.41012366,0
+FTSL.US,D,20150107,000000,38.1771,38.2462,38.1178,38.1999,70363.875755701,0
+FTSL.US,D,20150108,000000,38.2948,38.3185,38.2068,38.2462,109596.82175451,0
+FTSL.US,D,20150109,000000,38.3511,38.3986,38.2462,38.2948,112052.92885157,0
+FTSL.US,D,20150112,000000,38.358,38.4222,38.2948,38.3986,158497.33722109,0
+FTSL.US,D,20150113,000000,38.4073,38.439,38.2216,38.2305,117704.90995464,0
+FTSL.US,D,20150114,000000,38.2779,38.4529,38.2779,38.439,28735.542241955,0
+FTSL.US,D,20150115,000000,38.3986,38.4133,38.2216,38.3946,42943.924459847,0
+FTSL.US,D,20150116,000000,38.3758,38.4133,38.3026,38.4133,36173.691052603,0
+FTSL.US,D,20150120,000000,38.4193,38.4449,38.3431,38.4292,94335.966779735,0
+FTSL.US,D,20150121,000000,38.5082,38.5082,38.3431,38.4588,115275.11467649,0
+FTSL.US,D,20150122,000000,38.518,38.518,38.3263,38.4656,256074.7176934,0
+FTSL.US,D,20150123,000000,38.4904,38.4992,38.4409,38.4835,135582.77891911,0
+FTSL.US,D,20150126,000000,38.4292,38.4746,38.4222,38.4746,50645.191459716,0
+FTSL.US,D,20150127,000000,38.4746,38.4746,38.4133,38.4588,99611.4864736,0
+FTSL.US,D,20150128,000000,38.4588,38.4746,38.4133,38.4222,63293.080416924,0
+FTSL.US,D,20150129,000000,38.4656,38.4914,38.4073,38.4835,32407.052974612,0
+FTSL.US,D,20150130,000000,38.439,38.4656,38.4073,38.4222,37900.151171102,0
+FTSL.US,D,20150202,000000,38.4588,38.4835,38.4063,38.4449,51841.367227633,0
+FTSL.US,D,20150203,000000,38.4656,38.524,38.4399,38.4992,195690.1052604,0
+FTSL.US,D,20150204,000000,38.4529,38.5644,38.4449,38.5644,93644.775536514,0
+FTSL.US,D,20150205,000000,38.5082,38.6267,38.5082,38.61,102343.86766936,0
+FTSL.US,D,20150206,000000,38.6287,38.6841,38.5567,38.608,91786.756323405,0
+FTSL.US,D,20150209,000000,38.6573,39.0023,38.5684,38.6751,105033.74515761,0
+FTSL.US,D,20150210,000000,38.6969,38.6969,38.61,38.6573,125852.46588314,0
+FTSL.US,D,20150211,000000,38.6663,38.7038,38.61,38.689,98715.872637216,0
+FTSL.US,D,20150212,000000,38.7206,38.7434,38.6751,38.7265,48900.515466579,0
+FTSL.US,D,20150213,000000,38.7691,38.7691,38.6821,38.7691,34550.454223721,0
+FTSL.US,D,20150217,000000,38.7927,38.7927,38.7444,38.7848,59835.100214751,0
+FTSL.US,D,20150218,000000,38.8096,38.8442,38.7512,38.8342,43350.745660104,0
+FTSL.US,D,20150219,000000,38.851,38.856,38.7908,38.8342,72629.728162101,0
+FTSL.US,D,20150220,000000,38.8837,38.9262,38.8342,38.9132,145685.50539213,0
+FTSL.US,D,20150223,000000,38.8342,38.9351,38.8342,38.9262,43423.609158657,0
+FTSL.US,D,20150224,000000,38.9262,38.9588,38.8639,38.9588,26838.055300463,0
+FTSL.US,D,20150225,000000,38.9429,38.9667,38.9005,38.9172,166197.59222792,0
+FTSL.US,D,20150226,000000,39.025,39.52,38.9558,38.9953,43722.147104117,0
+FTSL.US,D,20150227,000000,38.9667,39.0289,38.9361,39.02,12953.510853919,0
+FTSL.US,D,20150302,000000,39.0457,39.0457,38.9588,38.9588,45835.188562163,0
+FTSL.US,D,20150303,000000,39.0892,39.0892,38.9894,39.0892,54163.891244019,0
+FTSL.US,D,20150304,000000,39.0536,39.0695,38.8837,39.0121,32577.06780457,0
+FTSL.US,D,20150305,000000,39.0536,39.0695,39.0033,39.0536,16664.48931496,0
+FTSL.US,D,20150306,000000,38.9953,39.0457,38.9262,39.0457,31061.102237447,0
+FTSL.US,D,20150309,000000,39.1475,39.1475,38.9835,39.0596,24873.77681863,0
+FTSL.US,D,20150310,000000,38.9351,39.0596,38.9351,39.0457,23863.807769239,0
+FTSL.US,D,20150311,000000,38.9005,39.0121,38.9005,39.0033,36745.467117639,0
+FTSL.US,D,20150312,000000,39.0289,39.0289,38.9262,39.0121,104168.49111228,0
+FTSL.US,D,20150313,000000,39.0289,39.0289,38.9429,39.02,441917.11872573,0
+FTSL.US,D,20150316,000000,38.9835,39.02,38.851,38.851,283209.28695326,0
+FTSL.US,D,20150317,000000,38.9005,38.9588,38.8342,38.8342,103280.97322019,0
+FTSL.US,D,20150318,000000,38.9095,38.9894,38.856,38.8768,37750.376201853,0
+FTSL.US,D,20150319,000000,38.8689,38.9835,38.8619,38.8768,30055.181160197,0
+FTSL.US,D,20150320,000000,38.9498,38.9894,38.9162,38.9588,37624.889065457,0
+FTSL.US,D,20150323,000000,38.9835,39.0289,38.9351,38.9894,48610.073465401,0
+FTSL.US,D,20150324,000000,39.0033,39.0289,38.9835,39.0121,72473.88123464,0
+FTSL.US,D,20150325,000000,39.0161,39.025,38.94,38.9993,54924.910006686,0
+FTSL.US,D,20150326,000000,38.9875,39.0418,38.9538,39.0329,65005.372632928,0
+FTSL.US,D,20150327,000000,39.0329,39.0418,38.9993,39.0161,27966.427535004,0
+FTSL.US,D,20150330,000000,39.0743,39.0743,39.0161,39.0646,46231.889832064,0
+FTSL.US,D,20150331,000000,39.1079,39.1079,39.0486,39.0843,35272.005258006,0
+FTSL.US,D,20150401,000000,39.1149,39.1149,39.0743,39.1079,87043.544966192,0
+FTSL.US,D,20150402,000000,39.1277,39.1356,39.0932,39.1277,34139.585051325,0
+FTSL.US,D,20150406,000000,39.2394,39.2394,39.1149,39.1672,29848.734580964,0
+FTSL.US,D,20150407,000000,39.1989,39.2067,39.1238,39.1989,26083.108496007,0
+FTSL.US,D,20150408,000000,39.2612,39.2612,39.2137,39.2227,38540.742762549,0
+FTSL.US,D,20150409,000000,39.2394,39.271,39.195,39.271,66313.879627781,0
+FTSL.US,D,20150410,000000,39.271,39.2977,39.2543,39.2977,51393.054312922,0
+FTSL.US,D,20150413,000000,39.2977,39.3313,39.2463,39.279,35396.480401368,0
+FTSL.US,D,20150414,000000,39.3135,39.3531,39.2543,39.3531,82511.840153391,0
+FTSL.US,D,20150415,000000,39.3214,39.3531,39.2977,39.3461,48525.066050422,0
+FTSL.US,D,20150416,000000,39.3313,39.3609,39.2612,39.277,523179.14748032,0
+FTSL.US,D,20150417,000000,39.3382,39.3609,39.2612,39.2612,39805.734056877,0
+FTSL.US,D,20150420,000000,39.2977,39.3461,39.2612,39.2878,26231.871472221,0
+FTSL.US,D,20150421,000000,39.3965,39.4054,39.271,39.271,30697.796737716,0
+FTSL.US,D,20150422,000000,39.3678,39.3965,39.279,39.3678,340073.17561589,0
+FTSL.US,D,20150423,000000,39.3748,39.3817,39.3382,39.3678,24992.18000378,0
+FTSL.US,D,20150424,000000,39.3461,39.3905,39.279,39.3817,38683.433780551,0
+FTSL.US,D,20150427,000000,39.3609,39.3905,39.279,39.3135,29762.71517295,0
+FTSL.US,D,20150428,000000,39.3313,39.3678,39.279,39.2878,51743.203903193,0
+FTSL.US,D,20150429,000000,39.2977,39.3748,39.2878,39.2878,34660.761464588,0
+FTSL.US,D,20150430,000000,39.2878,39.3313,39.2543,39.2543,211738.29081676,0
+FTSL.US,D,20150501,000000,39.3531,39.3817,39.271,39.3135,69198.059778848,0
+FTSL.US,D,20150504,000000,39.2543,39.3817,39.2543,39.3214,19216.735750396,0
+FTSL.US,D,20150505,000000,39.3214,39.3817,39.271,39.271,36420.617353256,0
+FTSL.US,D,20150506,000000,39.3382,39.3609,39.271,39.3609,61562.572326284,0
+FTSL.US,D,20150507,000000,39.3609,39.3748,39.271,39.3461,16389.227209314,0
+FTSL.US,D,20150508,000000,39.3678,39.4124,39.3461,39.3748,56392.299908106,0
+FTSL.US,D,20150511,000000,39.3905,39.4124,39.3531,39.3965,34911.735737382,0
+FTSL.US,D,20150512,000000,39.3817,39.3817,39.279,39.3748,47535.33686174,0
+FTSL.US,D,20150513,000000,39.3382,39.3748,39.279,39.279,93811.754387364,0
+FTSL.US,D,20150514,000000,39.3748,39.3748,39.3214,39.3678,133126.67182204,0
+FTSL.US,D,20150515,000000,39.3678,39.3817,39.2977,39.3817,49747.553637261,0
+FTSL.US,D,20150518,000000,39.3817,39.3905,39.3609,39.3817,26002.14905317,0
+FTSL.US,D,20150519,000000,39.3382,39.3817,39.3382,39.3748,37173.54017164,0
+FTSL.US,D,20150520,000000,39.3678,39.3817,39.3214,39.3678,34660.761464588,0
+FTSL.US,D,20150521,000000,39.3678,39.3817,39.3531,39.3678,29978.269689503,0
+FTSL.US,D,20150522,000000,39.3905,39.4124,39.279,39.3046,56342.71224937,0
+FTSL.US,D,20150526,000000,39.2977,39.3905,39.2977,39.3668,25491.092570263,0
+FTSL.US,D,20150527,000000,39.3965,39.4054,39.2878,39.2878,303621.18647853,0
+FTSL.US,D,20150528,000000,39.3965,39.3965,39.2977,39.3905,32600.343644386,0
+FTSL.US,D,20150529,000000,39.3905,39.4054,39.3609,39.3905,37691.680605798,0
+FTSL.US,D,20150601,000000,39.4212,39.4212,39.3382,39.3748,238141.18911198,0
+FTSL.US,D,20150602,000000,39.3046,39.4054,39.3046,39.3461,92847.325024569,0
+FTSL.US,D,20150603,000000,39.3046,39.3965,39.3046,39.3817,22035.136354158,0
+FTSL.US,D,20150604,000000,39.3748,39.3817,39.3046,39.3313,18407.141322025,0
+FTSL.US,D,20150605,000000,39.3678,39.3748,39.3046,39.3678,41447.186760398,0
+FTSL.US,D,20150608,000000,39.3817,39.3965,39.2977,39.3531,98159.276467711,0
+FTSL.US,D,20150609,000000,39.3135,39.3748,39.3135,39.3511,68070.699537343,0
+FTSL.US,D,20150610,000000,39.3531,39.3531,39.3343,39.3531,54693.163601566,0
+FTSL.US,D,20150611,000000,39.3313,39.3382,39.2977,39.3046,23208.036282259,0
+FTSL.US,D,20150612,000000,39.3214,39.3461,39.279,39.3135,308632.57599015,0
+FTSL.US,D,20150615,000000,39.271,39.3214,39.271,39.3135,21788.210053506,0
+FTSL.US,D,20150616,000000,39.271,39.3046,39.271,39.2977,214352.26882736,0
+FTSL.US,D,20150617,000000,39.271,39.279,39.1663,39.2612,63852.712565536,0
+FTSL.US,D,20150618,000000,39.2977,39.3046,39.2304,39.271,38435.495486862,0
+FTSL.US,D,20150619,000000,39.194,39.3046,39.194,39.2977,20031.390143942,0
+FTSL.US,D,20150622,000000,39.3135,39.3461,39.2878,39.3461,38179.46124889,0
+FTSL.US,D,20150623,000000,39.3461,39.3531,39.265,39.3461,74867.244763508,0
+FTSL.US,D,20150624,000000,39.3382,39.3461,39.3046,39.3313,38327.212232067,0
+FTSL.US,D,20150625,000000,39.3382,39.3461,39.2612,39.3313,58291.81083567,0
+FTSL.US,D,20150626,000000,39.3382,39.3382,39.2878,39.3046,32826.018091295,0
+FTSL.US,D,20150629,000000,39.2543,39.3382,39.2217,39.2304,59292.671947742,0
+FTSL.US,D,20150630,000000,39.2137,39.271,39.1653,39.1653,270774.92852654,0
+FTSL.US,D,20150701,000000,39.1495,39.279,39.1337,39.2543,36696.891451937,0
+FTSL.US,D,20150702,000000,39.1831,39.3313,39.1831,39.279,39315.929427714,0
+FTSL.US,D,20150706,000000,39.279,39.3382,39.2543,39.3214,36196.966892419,0
+FTSL.US,D,20150707,000000,39.2977,39.3046,39.2543,39.2977,42436.91594908,0
+FTSL.US,D,20150708,000000,39.271,39.3382,39.2543,39.3382,14979.520910914,0
+FTSL.US,D,20150709,000000,39.3382,39.3531,39.2543,39.2543,28837.753538537,0
+FTSL.US,D,20150710,000000,39.3609,39.3748,39.3046,39.3382,36951.913696874,0
+FTSL.US,D,20150713,000000,39.3817,39.4054,39.3531,39.3678,51425.438090058,0
+FTSL.US,D,20150714,000000,39.4301,39.4301,39.3678,39.4124,187722.68409221,0
+FTSL.US,D,20150715,000000,39.4469,39.4766,39.4124,39.4766,153381.71242682,0
+FTSL.US,D,20150716,000000,39.4124,39.5112,39.4124,39.4607,54549.460590529,0
+FTSL.US,D,20150717,000000,39.5279,39.5279,39.4548,39.4855,57918.385405584,0
+FTSL.US,D,20150720,000000,39.5279,39.5349,39.4696,39.519,84136.088975308,0
+FTSL.US,D,20150721,000000,39.5398,39.606,39.4805,39.5488,78266.529369627,0
+FTSL.US,D,20150722,000000,39.4657,39.5813,39.4578,39.5398,97553.09263947,0
+FTSL.US,D,20150723,000000,39.5645,39.5645,39.4578,39.5398,65944.502169836,0
+FTSL.US,D,20150724,000000,39.5229,39.5299,39.4251,39.4982,65703.647827397,0
+FTSL.US,D,20150727,000000,39.3857,39.5299,39.3857,39.5299,36960.009641157,0
+FTSL.US,D,20150728,000000,39.4439,39.4657,39.3648,39.3648,221860.24515747,0
+FTSL.US,D,20150729,000000,39.3935,39.4509,39.3501,39.3501,137374.00659188,0
+FTSL.US,D,20150730,000000,39.4351,39.4657,39.3571,39.3778,36830.474532618,0
+FTSL.US,D,20150731,000000,39.3698,39.4439,39.3698,39.4251,33846.10707104,0
+FTSL.US,D,20150803,000000,39.4251,39.4657,39.3837,39.4251,80091.152812565,0
+FTSL.US,D,20150804,000000,39.3935,39.4439,39.3698,39.4351,104025.80009429,0
+FTSL.US,D,20150805,000000,39.4251,39.4439,39.4004,39.4163,45791.672861638,0
+FTSL.US,D,20150806,000000,39.3935,39.4163,39.3343,39.4004,49176.78956526,0
+FTSL.US,D,20150807,000000,39.2918,39.4004,39.2918,39.3778,71174.482177106,0
+FTSL.US,D,20150810,000000,39.3698,39.4439,39.2828,39.4251,189260.91350611,0
+FTSL.US,D,20150811,000000,39.3254,39.4163,39.3254,39.3837,20712.461456809,0
+FTSL.US,D,20150812,000000,39.3016,39.3648,39.3016,39.3421,24516.543277112,0
+FTSL.US,D,20150813,000000,39.3343,39.3421,39.2344,39.2344,47528.252910492,0
+FTSL.US,D,20150814,000000,39.265,39.4084,39.2493,39.4084,55995.598638206,0
+FTSL.US,D,20150817,000000,39.3778,39.3778,39.3076,39.3648,58486.113498478,0
+FTSL.US,D,20150818,000000,39.3076,39.3778,39.3076,39.3571,55120.224662531,0
+FTSL.US,D,20150819,000000,39.3175,39.3857,39.3076,39.3698,37823.239700406,0
+FTSL.US,D,20150820,000000,39.3421,39.3778,39.3421,39.3648,54379.445760573,0
+FTSL.US,D,20150821,000000,39.3521,39.3817,39.2967,39.3451,48123.304815343,0
+FTSL.US,D,20150824,000000,39.1229,39.27,39.0369,39.0952,121957.30468965,0
+FTSL.US,D,20150825,000000,39.1732,39.3125,38.9122,39.1732,130982.2585799,0
+FTSL.US,D,20150826,000000,39.103,39.197,38.9943,39.0952,141898.62745343,0
+FTSL.US,D,20150827,000000,39.3668,39.4548,39.0783,39.3451,69089.776524054,0
+FTSL.US,D,20150828,000000,39.2286,39.439,39.197,39.3668,146489.02786229,0
+FTSL.US,D,20150831,000000,39.2868,39.3668,39.2286,39.3205,43907.341829608,0
+FTSL.US,D,20150901,000000,39.1811,39.3817,39.1811,39.3738,60534.387402255,0
+FTSL.US,D,20150902,000000,39.3668,39.3817,39.3125,39.36,75543.256111198,0
+FTSL.US,D,20150903,000000,39.4212,39.4212,39.278,39.3817,121929.98087769,0
+FTSL.US,D,20150904,000000,39.2384,39.4124,39.2384,39.3896,32494.084375662,0
+FTSL.US,D,20150908,000000,39.4469,39.4469,39.3451,39.3965,51602.536871264,0
+FTSL.US,D,20150909,000000,39.4855,39.4855,39.2967,39.36,54329.858101835,0
+FTSL.US,D,20150910,000000,39.3205,39.4548,39.3205,39.4054,82959.141075066,0
+FTSL.US,D,20150911,000000,39.4301,39.5122,39.3817,39.5042,80502.021984963,0
+FTSL.US,D,20150914,000000,39.5536,39.5695,39.3965,39.5359,84967.947250458,0
+FTSL.US,D,20150915,000000,39.5695,39.5695,39.4855,39.5122,39566.903700509,0
+FTSL.US,D,20150916,000000,39.5042,39.5536,39.4607,39.5458,32865.485819677,0
+FTSL.US,D,20150917,000000,39.5695,39.6238,39.4696,39.5122,119896.88686945,0
+FTSL.US,D,20150918,000000,39.4301,39.5279,39.4212,39.4954,74920.880394388,0
+FTSL.US,D,20150921,000000,39.5042,39.52,39.4607,39.4855,42048.310623463,0
+FTSL.US,D,20150922,000000,39.4766,39.5042,39.4301,39.4855,64124.938692076,0
+FTSL.US,D,20150923,000000,39.3738,39.4607,39.277,39.3965,130431.73436861,0
+FTSL.US,D,20150924,000000,39.3293,39.439,39.2858,39.439,234530.39796145,0
+FTSL.US,D,20150925,000000,39.3817,39.3896,39.3205,39.3817,28067.62683855,0
+FTSL.US,D,20150928,000000,39.3451,39.3738,39.277,39.2957,70613.83803546,0
+FTSL.US,D,20150929,000000,39.2276,39.2453,39.0576,39.196,142424.86383188,0
+FTSL.US,D,20150930,000000,39.1396,39.1634,39.027,39.0506,64780.710179054,0
+FTSL.US,D,20151001,000000,39.0763,39.1396,38.9716,38.9716,237002.69694708,0
+FTSL.US,D,20151002,000000,39.0091,39.0576,38.9045,38.9045,55262.915680531,0
+FTSL.US,D,20151005,000000,38.9884,39.017,38.8274,38.9716,68663.727456124,0
+FTSL.US,D,20151006,000000,38.8629,39.027,38.8442,38.9628,37582.385357968,0
+FTSL.US,D,20151007,000000,39.0003,39.1011,38.9628,39.0665,107310.7294874,0
+FTSL.US,D,20151008,000000,39.0932,39.1099,39.027,39.0763,38332.272197245,0
+FTSL.US,D,20151009,000000,39.0763,39.1169,38.9933,39.0091,25723.850968419,0
+FTSL.US,D,20151012,000000,39.1307,39.1672,39.027,39.1475,18966.773470636,0
+FTSL.US,D,20151013,000000,39.0763,39.1722,39.0003,39.1475,23612.833496444,0
+FTSL.US,D,20151014,000000,39.1229,39.1634,39.027,39.1475,40676.048067375,0
+FTSL.US,D,20151015,000000,39.0576,39.1722,39.027,39.0862,88646.541934365,0
+FTSL.US,D,20151016,000000,39.0665,39.0862,38.9884,39.0003,66760.168556419,0
+FTSL.US,D,20151019,000000,39.1396,39.1634,39.017,39.1011,43149.359046046,0
+FTSL.US,D,20151020,000000,39.1475,39.1554,39.0437,39.1504,43258.654293876,0
+FTSL.US,D,20151021,000000,39.1722,39.1801,39.0437,39.1475,56932.704189044,0
+FTSL.US,D,20151022,000000,39.0437,39.1554,39.0437,39.1307,144171.56381108,0
+FTSL.US,D,20151023,000000,39.1229,39.1229,38.851,38.9449,73562.785740797,0
+FTSL.US,D,20151026,000000,38.9449,39.1099,38.9449,38.9706,50154.374837517,0
+FTSL.US,D,20151027,000000,39.0506,39.1169,39.0003,39.0576,51870.715025661,0
+FTSL.US,D,20151028,000000,39.0932,39.1307,38.9618,39.0763,36104.875526192,0
+FTSL.US,D,20151029,000000,39.1475,39.1554,39.0437,39.1396,199378.81987466,0
+FTSL.US,D,20151030,000000,39.1475,39.1554,39.0763,39.1475,175967.37299227,0
+FTSL.US,D,20151102,000000,39.1307,39.5892,38.9875,39.0447,47784.287148464,0
+FTSL.US,D,20151103,000000,39.1554,39.1634,39.026,39.1396,126924.1665077,0
+FTSL.US,D,20151104,000000,39.1634,39.1634,39.1099,39.1396,57487.276372478,0
+FTSL.US,D,20151105,000000,39.1099,39.196,39.0862,39.1554,418227.37375858,0
+FTSL.US,D,20151106,000000,39.1307,39.1801,39.0091,39.0932,87610.26106605,0
+FTSL.US,D,20151109,000000,39.0437,39.0971,38.9528,39.0447,77437.707073583,0
+FTSL.US,D,20151110,000000,39.0763,39.0932,38.9528,39.0665,140844.13071048,0
+FTSL.US,D,20151111,000000,39.0506,39.0862,38.9618,39.017,70486.326912992,0
+FTSL.US,D,20151112,000000,39.017,39.017,38.9528,38.9618,567819.1722676,0
+FTSL.US,D,20151113,000000,38.8856,39.026,38.8086,38.8086,68516.988465982,0
+FTSL.US,D,20151116,000000,38.8264,38.8264,38.6287,38.7424,72700.567674584,0
+FTSL.US,D,20151117,000000,38.6841,38.7504,38.611,38.693,56682.741909284,0
+FTSL.US,D,20151118,000000,38.7504,38.7504,38.6445,38.7088,48548.341890237,0
+FTSL.US,D,20151119,000000,38.7504,38.7504,38.5951,38.611,74179.089499394,0
+FTSL.US,D,20151120,000000,38.6376,38.6445,38.518,38.611,75652.551359027,0
+FTSL.US,D,20151123,000000,38.6445,38.6445,38.518,38.5951,203624.13065842,0
+FTSL.US,D,20151124,000000,38.4636,38.611,38.4636,38.5951,32800.718265407,0
+FTSL.US,D,20151125,000000,38.604,38.604,38.518,38.5951,61649.603727334,0
+FTSL.US,D,20151127,000000,38.5644,38.611,38.5644,38.604,15962.166148349,0
+FTSL.US,D,20151130,000000,38.6535,38.6535,38.5407,38.6376,60548.555304751,0
+FTSL.US,D,20151201,000000,38.6376,38.6535,38.5951,38.6257,85086.350435608,0
+FTSL.US,D,20151202,000000,38.6703,38.693,38.604,38.6535,52635.78176047,0
+FTSL.US,D,20151203,000000,38.7088,38.7245,38.6188,38.6841,77938.643626137,0
+FTSL.US,D,20151204,000000,38.6703,38.7177,38.5951,38.6376,109546.22210273,0
+FTSL.US,D,20151207,000000,38.6613,38.6841,38.6287,38.6287,63859.796516783,0
+FTSL.US,D,20151208,000000,38.6703,38.7008,38.602,38.611,137279.89123958,0
+FTSL.US,D,20151209,000000,38.6445,38.693,38.604,38.6781,79213.75485082,0
+FTSL.US,D,20151210,000000,38.6613,38.6781,38.604,38.604,72088.311888129,0
+FTSL.US,D,20151211,000000,38.5873,38.6188,38.4093,38.4904,200551.71980276,0
+FTSL.US,D,20151214,000000,38.4163,38.4726,38.3778,38.4024,87402.802493781,0
+FTSL.US,D,20151215,000000,38.2522,38.3135,38.2039,38.2522,116176.80047109,0
+FTSL.US,D,20151216,000000,38.3135,38.3511,38.2365,38.3273,376900.61416941,0
+FTSL.US,D,20151217,000000,38.2681,38.3362,38.2681,38.3135,89773.90217587,0
+FTSL.US,D,20151218,000000,38.3441,38.5694,38.2681,38.3511,195885.41991624,0
+FTSL.US,D,20151221,000000,38.4093,38.4093,38.2285,38.3511,107945.24912064,0
+FTSL.US,D,20151222,000000,38.3778,38.3778,38.1357,38.2848,120160.00505866,0
+FTSL.US,D,20151223,000000,38.4103,38.435,38.2769,38.3035,104288.91828351,0
+FTSL.US,D,20151224,000000,38.359,38.4024,38.3185,38.3511,35293.257111752,0
+FTSL.US,D,20151228,000000,38.2948,38.3778,38.1702,38.2196,245331.39962894,0
+FTSL.US,D,20151229,000000,38.3778,38.4024,38.2602,38.359,293851.40571417,0
+FTSL.US,D,20151230,000000,38.2769,38.4686,38.2681,38.3402,240481.92900301,0
+FTSL.US,D,20151231,000000,38.3511,38.4262,38.2769,38.2948,276604.0084108,0
+FTSL.US,D,20160104,000000,38.3936,38.435,38.2681,38.3876,304562.34000151,0
+FTSL.US,D,20160105,000000,38.359,38.3778,38.3135,38.3511,89197.066145656,0
+FTSL.US,D,20160106,000000,38.2443,38.4103,38.2443,38.3856,52657.033614215,0
+FTSL.US,D,20160107,000000,38.2769,38.435,38.2769,38.4262,108567.62483744,0
+FTSL.US,D,20160108,000000,38.3135,38.4262,38.3035,38.3758,59311.899815416,0
+FTSL.US,D,20160111,000000,38.359,38.4992,38.359,38.359,43062.327644996,0
+FTSL.US,D,20160112,000000,38.3511,38.4884,38.3511,38.3936,57368.873187328,0
+FTSL.US,D,20160113,000000,38.4914,38.4914,38.3511,38.3778,31860.576735462,0
+FTSL.US,D,20160114,000000,38.4509,38.4569,38.2602,38.3778,102296.30399669,0
+FTSL.US,D,20160115,000000,38.2602,38.4419,38.1406,38.3906,58349.494438692,0
+FTSL.US,D,20160119,000000,38.3856,38.3856,38.1811,38.189,297045.25573409,0
+FTSL.US,D,20160120,000000,38.1752,38.3362,37.8945,38.2602,290435.9292195,0
+FTSL.US,D,20160121,000000,38.2285,38.2443,37.933,38.2365,216329.70321865,0
+FTSL.US,D,20160122,000000,38.1258,38.2848,38.1258,38.1752,65418.265791395,0
+FTSL.US,D,20160125,000000,38.189,38.3273,38.189,38.2365,123963.07488593,0
+FTSL.US,D,20160126,000000,38.3035,38.3185,38.1959,38.2948,322621.35571935,0
+FTSL.US,D,20160127,000000,38.1811,38.2948,38.1584,38.2681,61770.030898555,0
+FTSL.US,D,20160128,000000,38.3362,38.3688,38.2039,38.2948,79550.748531629,0
+FTSL.US,D,20160129,000000,38.359,38.3778,38.2048,38.3273,50852.650031986,0
+FTSL.US,D,20160201,000000,38.3778,38.3976,38.2522,38.2848,128980.53635575,0
+FTSL.US,D,20160202,000000,38.2769,38.3946,38.2127,38.2127,206394.96758951,0
+FTSL.US,D,20160203,000000,38.2039,38.2948,38.2039,38.2365,53230.833665323,0
+FTSL.US,D,20160204,000000,38.2848,38.3441,38.2443,38.2522,44949.694656134,0
+FTSL.US,D,20160205,000000,38.2948,38.359,38.2196,38.2522,61381.425572936,0
+FTSL.US,D,20160208,000000,38.1959,38.3035,38.1258,38.1672,86106.439415354,0
+FTSL.US,D,20160209,000000,38.0921,38.2769,38.0921,38.2443,90294.066596097,0
+FTSL.US,D,20160210,000000,38.2127,38.2443,38.1168,38.1337,39108.470855445,0
+FTSL.US,D,20160211,000000,38.2196,38.2196,37.9815,37.9884,138760.43705046,0
+FTSL.US,D,20160212,000000,38.0566,38.108,37.949,38.0645,41434.030850937,0
+FTSL.US,D,20160216,000000,38.0833,38.192,37.854,37.854,65957.658079298,0
+FTSL.US,D,20160217,000000,37.9104,38.0645,37.9104,37.949,71300.98130654,0
+FTSL.US,D,20160218,000000,37.949,38.1258,37.949,37.9815,55407.630684602,0
+FTSL.US,D,20160219,000000,37.9973,38.1801,37.9657,37.9736,103641.24274081,0
+FTSL.US,D,20160222,000000,38.0408,38.1406,37.9973,38.0566,72824.03082491,0
+FTSL.US,D,20160223,000000,38.0053,38.1337,38.0053,38.0309,56111.977837284,0
+FTSL.US,D,20160224,000000,37.9973,38.0734,37.9736,38.0477,64619.803286416,0
+FTSL.US,D,20160225,000000,37.9973,38.0931,37.9884,38.0053,62977.338589861,0
+FTSL.US,D,20160226,000000,38.1396,38.1584,38.1021,38.1584,63712.045533606,0
+FTSL.US,D,20160229,000000,38.1584,38.2691,38.1584,38.2295,62402.526545718,0
+FTSL.US,D,20160301,000000,38.3145,38.3866,38.2452,38.3866,74530.2510827,0
+FTSL.US,D,20160302,000000,38.3778,38.4449,38.3688,38.437,87183.200005086,0
+FTSL.US,D,20160303,000000,38.5121,38.607,38.4992,38.5517,33214.623416911,0
+FTSL.US,D,20160304,000000,38.614,38.6663,38.5664,38.6495,88150.665346989,0
+FTSL.US,D,20160307,000000,38.7315,38.7315,38.6663,38.69,138155.26521526,0
+FTSL.US,D,20160308,000000,38.7226,38.8135,38.7147,38.7571,63748.477282883,0
+FTSL.US,D,20160309,000000,38.8066,38.8322,38.7196,38.8154,44745.272062971,0
+FTSL.US,D,20160310,000000,38.8154,38.9192,38.8066,38.8945,62459.198155704,0
+FTSL.US,D,20160311,000000,38.8679,39.0013,38.8679,39.0013,53046.650932868,0
+FTSL.US,D,20160314,000000,39.0526,39.0526,38.9716,39.018,47198.343180931,0
+FTSL.US,D,20160315,000000,39.0457,39.0952,38.9449,39.0566,164190.81003859,0
+FTSL.US,D,20160316,000000,39.0882,39.1475,38.9805,39.1189,51143.092033164,0
+FTSL.US,D,20160317,000000,39.0369,39.1327,39.0369,39.1229,39390.816912338,0
+FTSL.US,D,20160318,000000,39.1594,39.1752,39.0369,39.1327,43486.352726855,0
+FTSL.US,D,20160321,000000,39.184,39.184,39.0952,39.1663,119571.02511203,0
+FTSL.US,D,20160322,000000,39.1752,39.194,39.103,39.1752,74235.76110938,0
+FTSL.US,D,20160323,000000,39.1663,39.265,39.0783,39.1248,141185.17236343,0
+FTSL.US,D,20160324,000000,39.0952,39.1989,39.0596,39.0685,100974.64109236,0
+FTSL.US,D,20160328,000000,39.1989,39.2246,39.0882,39.1109,138355.63983628,0
+FTSL.US,D,20160329,000000,39.184,39.2424,39.0783,39.1416,25645.927504688,0
+FTSL.US,D,20160330,000000,39.1989,39.2443,39.1416,39.2067,59350.355550764,0
+FTSL.US,D,20160331,000000,39.1663,39.265,39.1327,39.2067,232435.57237804,0
+FTSL.US,D,20160401,000000,39.2334,39.3175,39.184,39.2493,92135.893920639,0
+FTSL.US,D,20160404,000000,39.2928,39.3016,39.2067,39.2334,32496.108361733,0
+FTSL.US,D,20160405,000000,39.2334,39.3145,39.1989,39.2067,46661.986872136,0
+FTSL.US,D,20160406,000000,39.274,39.3273,39.2334,39.265,23288.995725096,0
+FTSL.US,D,20160407,000000,39.3095,39.3511,39.2246,39.2838,139483.00007778,0
+FTSL.US,D,20160408,000000,39.3728,39.3728,39.3016,39.3362,50377.013305319,0
+FTSL.US,D,20160411,000000,39.3817,39.4429,39.3441,39.3581,172724.94730664,0
+FTSL.US,D,20160412,000000,39.4301,39.4301,39.3658,39.3896,103765.71788418,0
+FTSL.US,D,20160413,000000,39.3896,39.4874,39.3896,39.4874,156277.02450128,0
+FTSL.US,D,20160414,000000,39.4627,39.522,39.439,39.4558,123455.05438212,0
+FTSL.US,D,20160415,000000,39.4874,39.4874,39.4044,39.4044,19227.867673786,0
+FTSL.US,D,20160418,000000,39.5142,39.5388,39.439,39.5289,21899.529287406,0
+FTSL.US,D,20160419,000000,39.4785,39.6001,39.4558,39.5062,38407.159681869,0
+FTSL.US,D,20160420,000000,39.5142,39.6148,39.5062,39.5142,41726.496838185,0
+FTSL.US,D,20160421,000000,39.6001,39.7039,39.5725,39.6553,46234.925811171,0
+FTSL.US,D,20160422,000000,39.6386,39.7631,39.6386,39.6465,32994.00893518,0
+FTSL.US,D,20160425,000000,39.7463,39.7463,39.6553,39.7463,29559.304572821,0
+FTSL.US,D,20160426,000000,39.6733,39.7927,39.6643,39.7522,48125.328801414,0
+FTSL.US,D,20160427,000000,39.7522,39.8274,39.6949,39.8274,49323.528555402,0
+FTSL.US,D,20160428,000000,39.7947,39.8105,39.6465,39.6465,158803.97111084,0
+FTSL.US,D,20160429,000000,39.8037,39.8194,39.6949,39.7947,72386.84983359,0
+FTSL.US,D,20160502,000000,39.7947,39.8194,39.7107,39.7107,134717.52487379,0
+FTSL.US,D,20160503,000000,39.7947,39.7947,39.7039,39.7522,48806.400114281,0
+FTSL.US,D,20160504,000000,39.7463,39.7879,39.6949,39.7463,63202.001043733,0
+FTSL.US,D,20160505,000000,39.7711,39.8105,39.7196,39.7612,67318.788711995,0
+FTSL.US,D,20160506,000000,39.7522,39.7789,39.6801,39.7572,85082.302463466,0
+FTSL.US,D,20160509,000000,39.7039,39.7849,39.7039,39.7612,74193.25740189,0
+FTSL.US,D,20160510,000000,39.7039,39.8037,39.7039,39.7612,56917.524293512,0
+FTSL.US,D,20160511,000000,39.7879,39.8105,39.6959,39.7276,46031.515211043,0
+FTSL.US,D,20160512,000000,39.7463,39.8105,39.7196,39.7957,50587.507856695,0
+FTSL.US,D,20160513,000000,39.7364,39.8353,39.7364,39.7364,171205.94576042,0
+FTSL.US,D,20160516,000000,39.7612,39.8431,39.7364,39.7947,90065.356170083,0
+FTSL.US,D,20160517,000000,39.7711,39.868,39.7276,39.8105,34424.967087325,0
+FTSL.US,D,20160518,000000,39.8274,39.868,39.7612,39.7711,94530.269442543,0
+FTSL.US,D,20160519,000000,39.8194,39.8274,39.7196,39.7522,190959.03781961,0
+FTSL.US,D,20160520,000000,39.862,39.8689,39.7711,39.8689,48960.223055671,0
+FTSL.US,D,20160523,000000,39.7947,39.8689,39.7542,39.852,92298.824799348,0
+FTSL.US,D,20160524,000000,39.8353,39.9213,39.7769,39.8847,70974.107556084,0
+FTSL.US,D,20160525,000000,39.9213,39.9528,39.8194,39.9311,50430.648936198,0
+FTSL.US,D,20160526,000000,39.9716,39.9716,39.8105,39.8847,241712.51253412,0
+FTSL.US,D,20160527,000000,39.939,39.9716,39.8353,39.8936,106300.76043801,0
+FTSL.US,D,20160531,000000,39.9618,39.9765,39.9024,39.9113,58259.427058535,0
+FTSL.US,D,20160601,000000,39.8936,40.0141,39.8727,40.0141,45340.323967822,0
+FTSL.US,D,20160602,000000,39.8847,40.0141,39.8847,39.9805,49930.724376679,0
+FTSL.US,D,20160603,000000,39.9894,40.0279,39.8936,39.946,189910.61303488,0
+FTSL.US,D,20160606,000000,39.9716,40.0211,39.9311,40.0052,154986.73338106,0
+FTSL.US,D,20160607,000000,39.9618,40.0527,39.9618,40.0052,66766.240514632,0
+FTSL.US,D,20160608,000000,39.9805,40.1011,39.9805,39.9993,41759.892608356,0
+FTSL.US,D,20160609,000000,40.0052,40.0527,39.9311,40.0211,68214.402548379,0
+FTSL.US,D,20160610,000000,40.0052,40.0457,39.9716,39.9716,31252.36892115,0
+FTSL.US,D,20160613,000000,39.9311,39.9894,39.9311,39.9311,47653.740046889,0
+FTSL.US,D,20160614,000000,39.946,39.9805,39.852,39.9213,54494.812966615,0
+FTSL.US,D,20160615,000000,39.9113,39.9548,39.868,39.8936,39508.208104453,0
+FTSL.US,D,20160616,000000,39.862,39.9074,39.7612,39.7711,212285.77904896,0
+FTSL.US,D,20160617,000000,39.7947,39.8926,39.7364,39.7463,141159.87253754,0
+FTSL.US,D,20160620,000000,39.8431,39.9874,39.7967,39.8353,87976.602544888,0
+FTSL.US,D,20160621,000000,39.862,39.9716,39.8194,39.9213,70308.216138751,0
+FTSL.US,D,20160622,000000,39.9024,39.9213,39.7879,39.8936,83514.725251535,0
+FTSL.US,D,20160623,000000,39.9311,40.1584,39.862,39.9311,107737.79054837,0
+FTSL.US,D,20160624,000000,40.1021,40.1021,39.5981,39.852,77804.04855242,0
+FTSL.US,D,20160627,000000,39.8757,39.8757,39.6208,39.6505,124491.33525044,0
+FTSL.US,D,20160628,000000,39.6633,39.7701,39.5981,39.7029,47882.450472904,0
+FTSL.US,D,20160629,000000,39.7266,39.8194,39.6208,39.7266,104999.3373944,0
+FTSL.US,D,20160630,000000,39.7266,39.8757,39.6949,39.7354,64767.554269593,0
+FTSL.US,D,20160701,000000,39.862,39.9113,39.7789,39.852,122047.3720698,0
+FTSL.US,D,20160705,000000,39.8431,39.939,39.7542,39.8787,51769.515722115,0
+FTSL.US,D,20160706,000000,39.9113,39.9548,39.8105,39.852,55272.02361785,0
+FTSL.US,D,20160707,000000,39.939,39.9993,39.8244,39.9113,66530.446137369,0
+FTSL.US,D,20160708,000000,39.9716,40.0279,39.862,40.0279,49145.41778116,0
+FTSL.US,D,20160711,000000,40.1021,40.1435,39.9805,40.1021,84480.166607366,0
+FTSL.US,D,20160712,000000,40.1435,40.2118,40.1021,40.1277,78246.289508918,0
+FTSL.US,D,20160713,000000,40.2295,40.2295,40.1239,40.2197,91906.171501589,0
+FTSL.US,D,20160714,000000,40.2463,40.3116,40.1772,40.2118,42854.869072727,0
+FTSL.US,D,20160715,000000,40.2028,40.3293,40.1782,40.2028,124393.17192601,0
+FTSL.US,D,20160718,000000,40.2898,40.3293,40.2167,40.3126,180548.66546381,0
+FTSL.US,D,20160719,000000,40.3293,40.3293,40.2582,40.3223,40487.81736278,0
+FTSL.US,D,20160720,000000,40.3926,40.3926,40.3016,40.3363,51511.457498072,0
+FTSL.US,D,20160721,000000,40.3363,40.3846,40.3126,40.3293,53138.742299095,0
+FTSL.US,D,20160722,000000,40.352,40.4627,40.3293,40.3758,37147.228352719,0
+FTSL.US,D,20160725,000000,40.358,40.4182,40.2898,40.3669,58283.714891386,0
+FTSL.US,D,20160726,000000,40.3669,40.4014,40.3452,40.3669,47119.407724165,0
+FTSL.US,D,20160727,000000,40.4271,40.4271,40.3452,40.3758,126485.97352334,0
+FTSL.US,D,20160728,000000,40.352,40.4024,40.3293,40.3669,33394.758177224,0
+FTSL.US,D,20160729,000000,40.352,40.3926,40.3293,40.3758,72019.496361718,0
+FTSL.US,D,20160801,000000,40.3669,40.3926,40.3293,40.3293,109925.71949104,0
+FTSL.US,D,20160802,000000,40.3669,40.3669,40.2957,40.3233,92815.95324047,0
+FTSL.US,D,20160803,000000,40.3669,40.3669,40.3106,40.3452,54805.494828503,0
+FTSL.US,D,20160804,000000,40.3669,40.3669,40.3223,40.3293,44662.288634062,0
+FTSL.US,D,20160805,000000,40.3452,40.3669,40.3293,40.3669,48820.568016777,0
+FTSL.US,D,20160808,000000,40.4014,40.4449,40.3452,40.4182,149618.11032794,0
+FTSL.US,D,20160809,000000,40.3758,40.4617,40.352,40.353,66718.676841965,0
+FTSL.US,D,20160810,000000,40.4449,40.4824,40.3669,40.4024,35274.029244078,0
+FTSL.US,D,20160811,000000,40.4697,40.4963,40.4094,40.4538,72875.642469718,0
+FTSL.US,D,20160812,000000,40.4351,40.4737,40.3758,40.4351,275779.23408689,0
+FTSL.US,D,20160815,000000,40.4617,40.4874,40.3946,40.4351,74273.204851692,0
+FTSL.US,D,20160816,000000,40.4094,40.4874,40.3846,40.4182,65822.051012546,0
+FTSL.US,D,20160817,000000,40.4449,40.4785,40.352,40.358,99144.957684251,0
+FTSL.US,D,20160818,000000,40.4351,40.4697,40.358,40.358,54291.402366487,0
+FTSL.US,D,20160819,000000,40.4271,40.4697,40.3738,40.4271,57073.371220974,0
+FTSL.US,D,20160822,000000,40.4351,40.4785,40.3669,40.4617,53953.396692643,0
+FTSL.US,D,20160823,000000,40.4538,40.4785,40.438,40.4687,285235.29701026,0
+FTSL.US,D,20160824,000000,40.4785,40.4785,40.3846,40.4697,57087.539123469,0
+FTSL.US,D,20160825,000000,40.5131,40.5131,40.3846,40.4617,54442.189328771,0
+FTSL.US,D,20160826,000000,40.5043,40.523,40.4538,40.4963,98426.442629073,0
+FTSL.US,D,20160829,000000,40.4697,40.5457,40.4449,40.5131,59700.505141033,0
+FTSL.US,D,20160830,000000,40.5457,40.5457,40.4202,40.529,57530.792073002,0
+FTSL.US,D,20160831,000000,40.5358,40.5457,40.4785,40.523,87842.007471172,0
+FTSL.US,D,20160901,000000,40.5457,40.5635,40.4914,40.5358,59883.675880452,0
+FTSL.US,D,20160902,000000,40.605,40.6308,40.527,40.5715,75475.452577821,0
+FTSL.US,D,20160906,000000,40.5635,40.6386,40.5131,40.5981,42311.428812683,0
+FTSL.US,D,20160907,000000,40.605,40.6386,40.5892,40.605,74977.552004374,0
+FTSL.US,D,20160908,000000,40.6308,40.6386,40.5981,40.6218,69389.32646255,0
+FTSL.US,D,20160909,000000,40.605,40.6525,40.5457,40.5892,124709.9257461,0
+FTSL.US,D,20160912,000000,40.6308,40.6455,40.5556,40.6386,104631.98392253,0
+FTSL.US,D,20160913,000000,40.605,40.6308,40.5556,40.5892,77818.216454917,0
+FTSL.US,D,20160914,000000,40.605,40.6328,40.5556,40.5892,202122.33299381,0
+FTSL.US,D,20160915,000000,40.5793,40.6258,40.5635,40.606,89636.271123046,0
+FTSL.US,D,20160916,000000,40.605,40.6308,40.5635,40.612,67188.241610419,0
+FTSL.US,D,20160919,000000,40.6308,40.6308,40.5675,40.5892,112125.79235012,0
+FTSL.US,D,20160920,000000,40.612,40.6386,40.5793,40.6218,63082.585865549,0
+FTSL.US,D,20160921,000000,40.6308,40.6525,40.605,40.6218,184830.40799685,0
+FTSL.US,D,20160922,000000,40.6999,40.6999,40.6308,40.6386,117571.32687395,0
+FTSL.US,D,20160923,000000,40.6712,40.6949,40.6505,40.6712,85735.03797134,0
+FTSL.US,D,20160926,000000,40.6801,40.6881,40.6386,40.6525,75042.319558643,0
+FTSL.US,D,20160927,000000,40.6614,40.6949,40.6386,40.6614,83649.320325251,0
+FTSL.US,D,20160928,000000,40.6712,40.7098,40.605,40.6801,278394.22409053,0
+FTSL.US,D,20160929,000000,40.6949,40.7286,40.6455,40.6999,115834.7468251,0
+FTSL.US,D,20160930,000000,40.605,40.7473,40.605,40.7384,182899.5252852,0
+FTSL.US,D,20161003,000000,40.7286,40.7473,40.6801,40.7196,107384.60497899,0
+FTSL.US,D,20161004,000000,40.7384,40.7691,40.7157,40.7542,48999.690784054,0
+FTSL.US,D,20161005,000000,40.7542,40.7879,40.7286,40.7622,180137.79629142,0
+FTSL.US,D,20161006,000000,40.7286,40.7967,40.7286,40.7789,115775.039236,0
+FTSL.US,D,20161007,000000,40.7879,40.7967,40.7473,40.7622,83678.66812328,0
+FTSL.US,D,20161010,000000,40.8056,40.8322,40.7473,40.8056,43840.550289267,0
+FTSL.US,D,20161011,000000,40.8255,40.8255,40.7789,40.8056,134263.14000087,0
+FTSL.US,D,20161012,000000,40.7789,40.8056,40.7622,40.8056,67841.989111328,0
+FTSL.US,D,20161013,000000,40.7691,40.7691,40.7196,40.7622,154426.08923942,0
+FTSL.US,D,20161014,000000,40.7789,40.8175,40.7454,40.7879,141299.52757643,0
+FTSL.US,D,20161017,000000,40.7879,40.8165,40.7879,40.8155,50653.287403999,0
+FTSL.US,D,20161018,000000,40.8155,40.858,40.7592,40.858,115903.56235151,0
+FTSL.US,D,20161019,000000,40.8255,40.8501,40.7967,40.8155,270103.97714402,0
+FTSL.US,D,20161020,000000,40.8056,40.8728,40.8056,40.8322,166044.78127956,0
+FTSL.US,D,20161021,000000,40.8906,40.8906,40.8402,40.858,92893.8767042,0
+FTSL.US,D,20161024,000000,40.8669,40.9163,40.856,40.9163,72744.083375108,0
+FTSL.US,D,20161025,000000,40.8669,40.9163,40.858,40.8827,92433.419873065,0
+FTSL.US,D,20161026,000000,40.8501,40.9163,40.8501,40.8827,66497.050367199,0
+FTSL.US,D,20161027,000000,40.8827,40.9074,40.8056,40.8255,125562.02388197,0
+FTSL.US,D,20161028,000000,40.8056,40.8501,40.7542,40.7879,88396.579654605,0
+FTSL.US,D,20161031,000000,40.7967,40.8322,40.7542,40.7967,97731.20341371,0
+FTSL.US,D,20161101,000000,40.8056,40.8155,40.7473,40.7829,167926.07633249,0
+FTSL.US,D,20161102,000000,40.7789,40.7967,40.6999,40.7622,202349.01943375,0
+FTSL.US,D,20161103,000000,40.7542,40.7789,40.6999,40.7384,147626.50803414,0
+FTSL.US,D,20161104,000000,40.7098,40.7434,40.6702,40.7098,104581.38427076,0
+FTSL.US,D,20161107,000000,40.6702,40.6999,40.611,40.6515,168822.70216191,0
+FTSL.US,D,20161108,000000,40.6702,40.6999,40.5882,40.6208,42664.614382059,0
+FTSL.US,D,20161109,000000,40.5882,40.6791,40.5882,40.6208,244750.51562659,0
+FTSL.US,D,20161110,000000,40.5882,40.611,40.4864,40.5625,183595.77649359,0
+FTSL.US,D,20161111,000000,40.4954,40.611,40.4864,40.5349,98019.621428817,0
+FTSL.US,D,20161114,000000,40.5705,40.6208,40.4173,40.5547,348337.11074348,0
+FTSL.US,D,20161115,000000,40.5547,40.6386,40.4766,40.6298,374496.11871715,0
+FTSL.US,D,20161116,000000,40.611,40.6445,40.6041,40.6208,154682.12347739,0
+FTSL.US,D,20161117,000000,40.6702,40.6702,40.5763,40.5783,293223.97003219,0
+FTSL.US,D,20161118,000000,40.6702,40.6949,40.6208,40.6515,276947.07404982,0
+FTSL.US,D,20161121,000000,40.6445,40.7098,40.611,40.6949,436508.01595117,0
+FTSL.US,D,20161122,000000,40.7098,40.7473,40.6791,40.7286,300366.61687649,0
+FTSL.US,D,20161123,000000,40.7196,40.7542,40.6949,40.7334,152596.4058313,0
+FTSL.US,D,20161125,000000,40.7286,40.7622,40.6989,40.7473,63914.444140699,0
+FTSL.US,D,20161128,000000,40.7967,40.7967,40.6881,40.7622,134765.08854646,0
+FTSL.US,D,20161129,000000,40.7196,40.7622,40.7078,40.7473,181174.07715973,0
+FTSL.US,D,20161130,000000,40.7542,40.7691,40.6999,40.7691,201277.31880919,0
+FTSL.US,D,20161201,000000,40.7691,40.8155,40.7286,40.7879,767926.62712779,0
+FTSL.US,D,20161202,000000,40.7691,40.7967,40.7582,40.7789,309322.75524033,0
+FTSL.US,D,20161205,000000,40.8155,40.8738,40.7789,40.859,274108.43358535,0
+FTSL.US,D,20161206,000000,40.8837,40.8995,40.858,40.8995,218849.56587696,0
+FTSL.US,D,20161207,000000,40.944,40.9856,40.8995,40.9766,346980.02808292,0
+FTSL.US,D,20161208,000000,40.9666,40.9923,40.944,40.9766,337018.98063486,0
+FTSL.US,D,20161209,000000,40.9856,40.9993,40.944,40.9766,131304.07236518,0
+FTSL.US,D,20161212,000000,40.9766,41.0161,40.9766,40.9856,386683.55084322,0
+FTSL.US,D,20161213,000000,41.0161,41.0398,40.9766,41.0013,275825.78576653,0
+FTSL.US,D,20161214,000000,41.0249,41.0566,40.9856,41.024,362614.30848779,0
+FTSL.US,D,20161215,000000,41.0249,41.0834,41.023,41.0566,310997.60371403,0
+FTSL.US,D,20161216,000000,41.0664,41.0754,41.0161,41.0566,369686.11581959,0
+FTSL.US,D,20161219,000000,41.0398,41.0991,41.0398,41.0754,288843.05218168,0
+FTSL.US,D,20161220,000000,41.0566,41.1179,41.0566,41.0834,261903.79757767,0
+FTSL.US,D,20161221,000000,41.0951,41.1307,41.0447,41.0872,485412.5793899,0
+FTSL.US,D,20161222,000000,41.0872,41.1218,41.0704,41.113,361747.03045639,0
+FTSL.US,D,20161223,000000,41.113,41.1307,41.0872,41.1257,146142.92624416,0
+FTSL.US,D,20161227,000000,41.104,41.1574,41.0517,41.1218,187738.87598078,0
+FTSL.US,D,20161228,000000,41.1574,41.1752,41.1208,41.1623,156706.10954831,0
+FTSL.US,D,20161229,000000,41.1574,41.193,41.1218,41.1574,502647.83277686,0
+FTSL.US,D,20161230,000000,41.184,41.184,41.104,41.184,219441.58180271,0
+FTSL.US,D,20170103,000000,41.1484,41.2108,41.1484,41.1663,1862644.021281,0
+FTSL.US,D,20170104,000000,41.2009,41.2197,41.1574,41.2009,2017775.4696661,0
+FTSL.US,D,20170105,000000,41.2265,41.2355,41.184,41.2157,469624.47604364,0
+FTSL.US,D,20170106,000000,41.2513,41.2592,41.2197,41.2265,276588.82851527,0
+FTSL.US,D,20170109,000000,41.2265,41.277,41.2197,41.2592,197370.01369927,0
+FTSL.US,D,20170110,000000,41.2592,41.277,41.2355,41.2443,261993.86495783,0
+FTSL.US,D,20170111,000000,41.2443,41.2958,41.2443,41.277,377000.80147991,0
+FTSL.US,D,20170112,000000,41.2858,41.2958,41.2265,41.277,223506.75782615,0
+FTSL.US,D,20170113,000000,41.277,41.2958,41.2236,41.2858,242745.75742332,0
+FTSL.US,D,20170117,000000,41.3204,41.3204,41.2513,41.3037,392205.99683774,0
+FTSL.US,D,20170118,000000,41.2858,41.2958,41.2265,41.2858,315581.93216467,0
+FTSL.US,D,20170119,000000,41.2958,41.2958,41.2009,41.2681,239851.45734191,0
+FTSL.US,D,20170120,000000,41.3264,41.3264,41.2108,41.2513,225930.48114609,0
+FTSL.US,D,20170123,000000,41.2681,41.276,41.193,41.2681,387116.68386239,0
+FTSL.US,D,20170124,000000,41.2443,41.2592,41.2108,41.2513,336549.41586641,0
+FTSL.US,D,20170125,000000,41.2681,41.2858,41.2197,41.277,340385.88146385,0
+FTSL.US,D,20170126,000000,41.2592,41.2858,41.2355,41.2858,191150.30450331,0
+FTSL.US,D,20170127,000000,41.277,41.2908,41.193,41.277,301500.04907621,0
+FTSL.US,D,20170130,000000,41.2592,41.2858,41.2197,41.2355,220556.79812778,0
+FTSL.US,D,20170131,000000,41.2355,41.2858,41.198,41.2355,247908.94589026,0
+FTSL.US,D,20170201,000000,41.2265,41.2513,41.1387,41.2197,256790.19676948,0
+FTSL.US,D,20170202,000000,41.2265,41.2265,41.1574,41.2197,171008.6071185,0
+FTSL.US,D,20170203,000000,41.2265,41.2443,41.184,41.2355,175521.08406364,0
+FTSL.US,D,20170206,000000,41.2355,41.2513,41.184,41.2265,186791.65049958,0
+FTSL.US,D,20170207,000000,41.2355,41.2513,41.193,41.2265,330114.1521539,0
+FTSL.US,D,20170208,000000,41.2265,41.2355,41.184,41.2355,251740.35152252,0
+FTSL.US,D,20170209,000000,41.2197,41.2443,41.184,41.2197,260557.84684051,0
+FTSL.US,D,20170210,000000,41.2265,41.2463,41.2197,41.2295,192080.32610291,0
+FTSL.US,D,20170213,000000,41.2592,41.277,41.2216,41.2592,296387.46026105,0
+FTSL.US,D,20170214,000000,41.2592,41.277,41.2513,41.2681,192604.53849528,0
+FTSL.US,D,20170215,000000,41.2681,41.2858,41.2265,41.2592,276179.98332894,0
+FTSL.US,D,20170216,000000,41.2958,41.3037,41.2443,41.2958,235611.20652332,0
+FTSL.US,D,20170217,000000,41.2958,41.3135,41.2681,41.3135,184034.98147098,0
+FTSL.US,D,20170221,000000,41.358,41.358,41.2592,41.3353,157146.32651875,0
+FTSL.US,D,20170222,000000,41.3264,41.3768,41.2858,41.3768,357185.97784556,0
+FTSL.US,D,20170223,000000,41.3768,41.4123,41.3451,41.3768,207392.79272248,0
+FTSL.US,D,20170224,000000,41.4094,41.437,41.3846,41.4272,177848.6680452,0
+FTSL.US,D,20170227,000000,41.3768,41.4469,41.3768,41.4272,164656.32683491,0
+FTSL.US,D,20170228,000000,41.437,41.4914,41.4192,41.4914,241940.2109671,0
+FTSL.US,D,20170301,000000,41.5082,41.523,41.4795,41.523,306303.98001555,0
+FTSL.US,D,20170302,000000,41.518,41.53,41.437,41.5082,227855.29189954,0
+FTSL.US,D,20170303,000000,41.5082,41.5408,41.4746,41.5408,218280.82579103,0
+FTSL.US,D,20170306,000000,41.5408,41.5733,41.5082,41.5576,227244.04810612,0
+FTSL.US,D,20170307,000000,41.531,41.5487,41.4795,41.5408,231607.76207503,0
+FTSL.US,D,20170308,000000,41.4825,41.531,41.4746,41.4746,221494.91567166,0
+FTSL.US,D,20170309,000000,41.4746,41.531,41.437,41.518,199455.73134535,0
+FTSL.US,D,20170310,000000,41.5082,41.5132,41.3916,41.3916,686870.03295939,0
+FTSL.US,D,20170313,000000,41.4352,41.4549,41.4005,41.4182,193102.43906872,0
+FTSL.US,D,20170314,000000,41.4005,41.4825,41.3846,41.437,192258.43687715,0
+FTSL.US,D,20170315,000000,41.4182,41.4746,41.3846,41.4647,753763.7845965,0
+FTSL.US,D,20170316,000000,41.4647,41.4825,41.4272,41.4746,785741.75252407,0
+FTSL.US,D,20170317,000000,41.4647,41.4746,41.4143,41.437,277331.63140329,0
+FTSL.US,D,20170320,000000,41.4469,41.4726,41.3916,41.437,156514.84286462,0
+FTSL.US,D,20170321,000000,41.437,41.437,41.3846,41.4094,160368.51234366,0
+FTSL.US,D,20170322,000000,41.3768,41.3916,41.3264,41.3768,184575.38575191,0
+FTSL.US,D,20170323,000000,41.3135,41.358,41.3037,41.3264,225266.61371482,0
+FTSL.US,D,20170324,000000,41.2958,41.3461,41.2858,41.3441,153874.5530351,0
+FTSL.US,D,20170327,000000,41.3037,41.358,41.3037,41.3441,207223.78988556,0
+FTSL.US,D,20170328,000000,41.3264,41.3461,41.3135,41.3353,160784.44148124,0
+FTSL.US,D,20170329,000000,41.3353,41.3768,41.3105,41.3768,242218.50905186,0
+FTSL.US,D,20170330,000000,41.3768,41.4094,41.3373,41.4094,164955.8767734,0
+FTSL.US,D,20170331,000000,41.4182,41.437,41.3916,41.4005,419804.05890783,0
+FTSL.US,D,20170403,000000,41.4094,41.4647,41.4005,41.4549,292776.66911051,0
+FTSL.US,D,20170404,000000,41.4469,41.4716,41.3669,41.4549,361357.41313774,0
+FTSL.US,D,20170405,000000,41.4647,41.4667,41.3669,41.4647,222450.23709713,0
+FTSL.US,D,20170406,000000,41.4469,41.4914,41.4094,41.4469,171711.94227815,0
+FTSL.US,D,20170407,000000,41.4549,41.4825,41.4094,41.4647,172385.92963977,0
+FTSL.US,D,20170410,000000,41.4746,41.4993,41.4647,41.4993,136175.80683789,0
+FTSL.US,D,20170411,000000,41.5082,41.523,41.4676,41.518,187012.2649813,0
+FTSL.US,D,20170412,000000,41.4825,41.5319,41.4755,41.518,234140.78064279,0
+FTSL.US,D,20170413,000000,41.5082,41.518,41.4549,41.518,141558.59779351,0
+FTSL.US,D,20170417,000000,41.5082,41.5497,41.4696,41.5319,192278.67673786,0
+FTSL.US,D,20170418,000000,41.523,41.5497,41.4647,41.5418,126079.15232309,0
+FTSL.US,D,20170419,000000,41.523,41.5497,41.4647,41.518,147811.70275964,0
+FTSL.US,D,20170420,000000,41.5418,41.5497,41.4993,41.5418,269680.9640552,0
+FTSL.US,D,20170421,000000,41.5418,41.5497,41.523,41.5497,136523.93244208,0
+FTSL.US,D,20170424,000000,41.5665,41.5833,41.5151,41.5833,177269.8080289,0
+FTSL.US,D,20170425,000000,41.5833,41.5833,41.5082,41.5743,223114.1045284,0
+FTSL.US,D,20170426,000000,41.5923,41.599,41.5467,41.5833,274445.42726616,0
+FTSL.US,D,20170427,000000,41.5923,41.599,41.5586,41.5586,162454.22998974,0
+FTSL.US,D,20170428,000000,41.5497,41.608,41.5497,41.5833,119790.62760072,0
+FTSL.US,D,20170501,000000,41.5497,41.6169,41.5497,41.5586,150886.13760138,0
+FTSL.US,D,20170502,000000,41.5586,41.6169,41.5497,41.608,134396.72308155,0
+FTSL.US,D,20170503,000000,41.608,41.6356,41.5923,41.6356,119600.37291005,0
+FTSL.US,D,20170504,000000,41.6258,41.6515,41.5665,41.6169,217151.44156345,0
+FTSL.US,D,20170505,000000,41.6169,41.6356,41.5586,41.6258,104480.18496721,0
+FTSL.US,D,20170508,000000,41.6356,41.6515,41.5586,41.5923,235667.87813331,0
+FTSL.US,D,20170509,000000,41.6515,41.6515,41.5833,41.6356,145939.51564403,0
+FTSL.US,D,20170510,000000,41.608,41.6861,41.608,41.6781,125266.52191561,0
+FTSL.US,D,20170511,000000,41.6861,41.7039,41.6169,41.7039,141497.87821138,0
+FTSL.US,D,20170512,000000,41.6949,41.7127,41.6268,41.6861,89343.805135799,0
+FTSL.US,D,20170515,000000,41.6781,41.7207,41.6446,41.7039,88103.101674321,0
+FTSL.US,D,20170516,000000,41.7207,41.7474,41.6781,41.7207,131682.55776045,0
+FTSL.US,D,20170517,000000,41.6781,41.7552,41.6781,41.7207,193737.97069499,0
+FTSL.US,D,20170518,000000,41.6713,41.7394,41.6515,41.6949,163418.65935254,0
+FTSL.US,D,20170519,000000,41.7127,41.7552,41.6613,41.7127,137695.82037715,0
+FTSL.US,D,20170522,000000,41.7394,41.7552,41.7039,41.7474,107376.50903471,0
+FTSL.US,D,20170523,000000,41.7474,41.772,41.7127,41.7394,231759.56103035,0
+FTSL.US,D,20170524,000000,41.7304,41.773,41.7039,41.7641,184363.8792075,0
+FTSL.US,D,20170525,000000,41.7641,41.772,41.7207,41.7641,168521.12823734,0
+FTSL.US,D,20170526,000000,41.7552,41.782,41.6949,41.7474,119267.42720138,0
+FTSL.US,D,20170530,000000,41.782,41.7997,41.7217,41.7641,88415.807522279,0
+FTSL.US,D,20170531,000000,41.7907,41.7907,41.7474,41.772,143155.52280347,0
+FTSL.US,D,20170601,000000,41.7907,41.8086,41.7552,41.8086,96920.596992304,0
+FTSL.US,D,20170602,000000,41.8086,41.8244,41.7611,41.8244,283057.48799794,0
+FTSL.US,D,20170605,000000,41.8244,41.8472,41.7907,41.8086,93464.640776201,0
+FTSL.US,D,20170606,000000,41.7997,41.8412,41.772,41.7907,138341.47193377,0
+FTSL.US,D,20170607,000000,41.772,41.8323,41.772,41.7907,112670.24460321,0
+FTSL.US,D,20170608,000000,41.8165,41.8402,41.7552,41.8086,107612.30341197,0
+FTSL.US,D,20170609,000000,41.7552,41.8244,41.7503,41.782,123466.18630553,0
+FTSL.US,D,20170612,000000,41.772,41.8244,41.772,41.8086,94030.344883025,0
+FTSL.US,D,20170613,000000,41.8244,41.8412,41.772,41.7907,77579.386098547,0
+FTSL.US,D,20170614,000000,41.7907,41.854,41.7907,41.8323,91400.174983858,0
+FTSL.US,D,20170615,000000,41.8323,41.8412,41.7641,41.7997,230602.85299082,0
+FTSL.US,D,20170616,000000,41.7641,41.8165,41.7641,41.7641,125046.91942691,0
+FTSL.US,D,20170619,000000,41.7997,41.7997,41.7394,41.7552,92962.692230611,0
+FTSL.US,D,20170620,000000,41.7304,41.7552,41.7039,41.7304,115666.75598121,0
+FTSL.US,D,20170621,000000,41.7207,41.7207,41.6613,41.6949,271427.6640344,0
+FTSL.US,D,20170622,000000,41.7039,41.7039,41.608,41.6939,204605.76390283,0
+FTSL.US,D,20170623,000000,41.7207,41.7207,41.6446,41.7039,105066.12893474,0
+FTSL.US,D,20170626,000000,41.6781,41.7474,41.6781,41.7304,106492.0271217,0
+FTSL.US,D,20170627,000000,41.7394,41.7641,41.7207,41.7304,124477.16734794,0
+FTSL.US,D,20170628,000000,41.7304,41.7641,41.7304,41.7641,336717.4067103,0
+FTSL.US,D,20170629,000000,41.7474,41.772,41.6861,41.7474,146549.74744442,0
+FTSL.US,D,20170630,000000,41.7474,41.772,41.7127,41.7552,68998.697150862,0
+FTSL.US,D,20170703,000000,41.782,41.7907,41.6949,41.6949,33834.975147649,0
+FTSL.US,D,20170705,000000,41.772,41.782,41.7127,41.77,98873.743550747,0
+FTSL.US,D,20170706,000000,41.772,41.7997,41.7207,41.7552,178375.91641667,0
+FTSL.US,D,20170707,000000,41.8086,41.8086,41.7523,41.7641,128401.67633947,0
+FTSL.US,D,20170710,000000,41.8086,41.8165,41.772,41.7997,124427.5796892,0
+FTSL.US,D,20170711,000000,41.8244,41.857,41.7907,41.8244,93129.671081464,0
+FTSL.US,D,20170712,000000,41.8472,41.857,41.8165,41.8472,176690.94801262,0
+FTSL.US,D,20170713,000000,41.8472,41.857,41.8244,41.8323,119003.29701914,0
+FTSL.US,D,20170714,000000,41.8412,41.8748,41.8165,41.8748,110003.64295476,0
+FTSL.US,D,20170717,000000,41.8649,41.9124,41.8481,41.8748,111169.45893162,0
+FTSL.US,D,20170718,000000,41.8935,41.9508,41.8748,41.9351,187990.8622466,0
+FTSL.US,D,20170719,000000,41.9192,41.9706,41.9192,41.9518,131319.25226071,0
+FTSL.US,D,20170720,000000,41.9805,42.0092,41.9351,41.9706,110276.88107434,0
+FTSL.US,D,20170721,000000,42.0409,42.0497,42.0239,42.0309,141189.22033557,0
+FTSL.US,D,20170724,000000,42.0309,42.0754,41.9854,42.0754,111407.27729494,0
+FTSL.US,D,20170725,000000,42.0239,42.0754,42.0003,42.0239,124668.43403165,0
+FTSL.US,D,20170726,000000,42.0576,42.0754,42.0003,42.0754,241616.37319576,0
+FTSL.US,D,20170727,000000,42.0655,42.0754,42.0092,42.0309,123696.92071761,0
+FTSL.US,D,20170728,000000,42.0239,42.0655,42.0003,42.0409,77910.307821144,0
+FTSL.US,D,20170731,000000,42.0576,42.0655,42.0003,42.0655,128133.49818507,0
+FTSL.US,D,20170801,000000,42.0576,42.1002,42.0239,42.0754,229110.16326351,0
+FTSL.US,D,20170802,000000,42.0852,42.0932,42.0409,42.0932,90760.595385446,0
+FTSL.US,D,20170803,000000,42.0852,42.0952,42.0349,42.0932,69423.734225756,0
+FTSL.US,D,20170804,000000,42.0655,42.0852,42.0289,42.0852,60452.415966382,0
+FTSL.US,D,20170807,000000,42.0161,42.1099,42.0161,42.0309,112827.1035237,0
+FTSL.US,D,20170808,000000,42.0576,42.1002,42.0092,42.0497,87740.808167626,0
+FTSL.US,D,20170809,000000,41.9805,42.0754,41.9805,42.0003,172287.76631533,0
+FTSL.US,D,20170810,000000,42.0003,42.0409,41.9351,41.9351,124787.84920983,0
+FTSL.US,D,20170811,000000,41.9351,42.0161,41.9124,41.9431,457623.2506361,0
+FTSL.US,D,20170814,000000,41.9271,41.9805,41.9271,41.9608,150208.10226761,0
+FTSL.US,D,20170815,000000,41.9805,41.9805,41.9271,41.9518,175550.43186166,0
+FTSL.US,D,20170816,000000,41.9706,41.9805,41.9124,41.9192,148816.61184385,0
+FTSL.US,D,20170817,000000,41.9431,41.9518,41.8748,41.9025,123988.37471182,0
+FTSL.US,D,20170818,000000,41.9192,41.9271,41.8649,41.9124,107138.69067136,0
+FTSL.US,D,20170821,000000,41.9124,41.9124,41.857,41.9025,71850.493524795,0
+FTSL.US,D,20170822,000000,41.857,41.9351,41.857,41.9271,144860.73106823,0
+FTSL.US,D,20170823,000000,41.8847,41.9431,41.8649,41.8935,148832.80373241,0
+FTSL.US,D,20170824,000000,41.857,41.9431,41.857,41.9124,126410.07404568,0
+FTSL.US,D,20170825,000000,41.9518,41.9608,41.9124,41.9431,142904.54853067,0
+FTSL.US,D,20170828,000000,42.0003,42.0003,41.9271,41.9805,119175.33583516,0
+FTSL.US,D,20170829,000000,41.9805,42.0003,41.9271,41.9904,89297.253456167,0
+FTSL.US,D,20170830,000000,42.0003,42.0003,41.9608,41.9904,112442.54617023,0
+FTSL.US,D,20170831,000000,41.9904,42.0003,41.9271,41.9805,111230.17851374,0
+FTSL.US,D,20170901,000000,41.9518,42.0092,41.9192,41.9706,184772.72439382,0
+FTSL.US,D,20170905,000000,42.0309,42.0309,41.9706,41.9706,107004.09559766,0
+FTSL.US,D,20170906,000000,41.9706,42.0309,41.9706,42.0161,75249.778130913,0
+FTSL.US,D,20170907,000000,42.0239,42.0309,41.9706,42.0092,165756.36326446,0
+FTSL.US,D,20170908,000000,42.0092,42.0092,41.9271,41.9271,163514.79869091,0
+FTSL.US,D,20170911,000000,41.9431,42.0003,41.9124,41.9706,77409.37126859,0
+FTSL.US,D,20170912,000000,41.9518,41.9993,41.9271,41.9431,100592.10772497,0
+FTSL.US,D,20170913,000000,41.9431,42.0092,41.9124,41.9124,127681.13729822,0
+FTSL.US,D,20170914,000000,41.9431,42.0161,41.9124,41.9351,207284.5094677,0
+FTSL.US,D,20170915,000000,41.9608,42.0239,41.9538,41.9904,95908.603956843,0
+FTSL.US,D,20170918,000000,41.9025,41.9608,41.8935,41.8935,129618.0919681,0
+FTSL.US,D,20170919,000000,41.9192,41.9706,41.857,41.8847,137462.04998597,0
+FTSL.US,D,20170920,000000,41.9124,41.9706,41.8847,41.9431,87450.366166448,0
+FTSL.US,D,20170921,000000,41.9431,41.9608,41.8935,41.9608,103740.41805829,0
+FTSL.US,D,20170922,000000,41.9192,41.9904,41.8847,41.9431,121011.09120149,0
+FTSL.US,D,20170925,000000,41.9351,41.9904,41.9192,41.9431,76424.702045086,0
+FTSL.US,D,20170926,000000,41.9271,41.9706,41.8935,41.9005,138957.77569237,0
+FTSL.US,D,20170927,000000,41.9192,41.9805,41.8847,41.9518,95598.934087992,0
+FTSL.US,D,20170928,000000,41.9124,41.9805,41.9124,41.9518,184191.84039148,0
+FTSL.US,D,20170929,000000,41.9431,41.9805,41.9351,41.9518,149845.80876092,0
+FTSL.US,D,20171002,000000,41.9431,41.9706,41.9431,41.9518,170873.00005175,0
+FTSL.US,D,20171003,000000,41.9608,41.9805,41.9124,41.9805,120908.8799049,0
+FTSL.US,D,20171004,000000,42.0003,42.0003,41.9025,41.9608,168281.28588793,0
+FTSL.US,D,20171005,000000,41.9192,41.9518,41.8935,41.9192,138954.73971328,0
+FTSL.US,D,20171006,000000,41.9271,41.9904,41.9192,41.9271,96098.85864751,0
+FTSL.US,D,20171009,000000,41.9805,42.0259,41.9124,41.9431,89560.371645387,0
+FTSL.US,D,20171010,000000,41.9805,42.0239,41.9518,41.9518,57453.880602306,0
+FTSL.US,D,20171011,000000,41.9904,42.0309,41.9608,41.9944,69104.956419586,0
+FTSL.US,D,20171012,000000,42.0003,42.0239,41.9805,42.0003,104189.74296604,0
+FTSL.US,D,20171013,000000,41.9706,42.0665,41.9608,42.0092,74540.371013054,0
+FTSL.US,D,20171016,000000,41.9904,42.0239,41.9608,42.0161,189076.73077366,0
+FTSL.US,D,20171017,000000,42.0239,42.0497,41.9904,42.0497,134641.62539613,0
+FTSL.US,D,20171018,000000,42.0764,42.0852,42.0239,42.0586,244860.82286744,0
+FTSL.US,D,20171019,000000,42.0665,42.1022,42.0457,42.1022,398908.42671161,0
+FTSL.US,D,20171020,000000,42.0942,42.1633,42.0942,42.1633,153726.80205192,0
+FTSL.US,D,20171023,000000,42.1712,42.188,42.1209,42.1792,110573.39503373,0
+FTSL.US,D,20171024,000000,42.188,42.2058,42.1792,42.197,122849.88254693,0
+FTSL.US,D,20171025,000000,42.1712,42.197,42.1297,42.188,166850.32773579,0
+FTSL.US,D,20171026,000000,42.2058,42.2058,42.1297,42.197,147273.32246477,0
+FTSL.US,D,20171027,000000,42.1792,42.2058,42.1545,42.2058,128297.44105681,0
+FTSL.US,D,20171030,000000,42.2058,42.2058,42.188,42.197,118559.03207656,0
+FTSL.US,D,20171031,000000,42.2058,42.2058,42.1633,42.197,226485.05332952,0
+FTSL.US,D,20171101,000000,42.1792,42.2147,42.1633,42.188,270356.97540288,0
+FTSL.US,D,20171102,000000,42.1712,42.1792,42.1377,42.1633,100338.09747306,0
+FTSL.US,D,20171103,000000,42.188,42.188,42.1297,42.1633,105808.93182277,0
+FTSL.US,D,20171106,000000,42.1465,42.188,42.1377,42.1633,80961.466823063,0
+FTSL.US,D,20171107,000000,42.1545,42.1633,42.1109,42.1465,333722.91931836,0
+FTSL.US,D,20171108,000000,42.1465,42.1545,42.0962,42.1465,145415.30325166,0
+FTSL.US,D,20171109,000000,42.0942,42.1377,42.0092,42.0852,173108.49266709,0
+FTSL.US,D,20171110,000000,42.0409,42.1012,41.9706,42.0092,109165.7127214,0
+FTSL.US,D,20171113,000000,42.0092,42.0852,41.9805,42.0309,416900.6508891,0
+FTSL.US,D,20171114,000000,42.0309,42.0329,41.9706,41.9805,91187.656446411,0
+FTSL.US,D,20171115,000000,41.9904,41.9904,41.9114,41.9805,153796.62957136,0
+FTSL.US,D,20171116,000000,41.9608,42.0497,41.9261,42.0092,181272.24048417,0
+FTSL.US,D,20171117,000000,41.9805,42.0764,41.9421,42.0309,138615.72204638,0
+FTSL.US,D,20171120,000000,42.0409,42.0586,41.9608,42.0003,230766.79586256,0
+FTSL.US,D,20171121,000000,42.0409,42.0536,41.9904,42.0309,204381.10144894,0
+FTSL.US,D,20171122,000000,41.9904,42.0852,41.9904,42.0309,104146.22726551,0
+FTSL.US,D,20171124,000000,42.0309,42.0932,42.0092,42.0092,35682.874430404,0
+FTSL.US,D,20171127,000000,42.0586,42.1109,42.0239,42.0586,157240.44187104,0
+FTSL.US,D,20171128,000000,42.0497,42.1022,42.0239,42.0409,129961.15760712,0
+FTSL.US,D,20171129,000000,42.0852,42.1209,42.0309,42.0852,104130.03537694,0
+FTSL.US,D,20171130,000000,42.0942,42.1377,42.0429,42.1109,337404.54998137,0
+FTSL.US,D,20171201,000000,42.1209,42.1722,42.0586,42.1545,296680.93824134,0
+FTSL.US,D,20171204,000000,42.1465,42.198,42.1297,42.1643,145966.839456,0
+FTSL.US,D,20171205,000000,42.1465,42.1802,42.1465,42.1802,116470.27845137,0
+FTSL.US,D,20171206,000000,42.189,42.2068,42.1297,42.198,174035.47828758,0
+FTSL.US,D,20171207,000000,42.2068,42.2068,42.1465,42.2068,144093.64034735,0
+FTSL.US,D,20171208,000000,42.1722,42.2068,42.1643,42.1643,112046.85689336,0
+FTSL.US,D,20171211,000000,42.2157,42.2157,42.1653,42.2068,96504.66785473,0
+FTSL.US,D,20171212,000000,42.2256,42.2316,42.1802,42.2316,108923.84638592,0
+FTSL.US,D,20171213,000000,42.198,42.2513,42.198,42.2413,184705.93285349,0
+FTSL.US,D,20171214,000000,42.2068,42.2413,42.198,42.2316,86466.708935978,0
+FTSL.US,D,20171215,000000,42.2413,42.2513,42.189,42.2316,143080.63531885,0
+FTSL.US,D,20171218,000000,42.2157,42.2602,42.2068,42.2068,144542.96525509,0
+FTSL.US,D,20171219,000000,42.2256,42.2602,42.2068,42.2316,148484.67812822,0
+FTSL.US,D,20171220,000000,42.2256,42.276,42.2256,42.2602,206630.76196678,0
+FTSL.US,D,20171221,000000,42.2602,42.268,42.2157,42.2602,194382.61025858,0
+FTSL.US,D,20171222,000000,42.2513,42.276,42.2256,42.2316,138243.30860934,0
+FTSL.US,D,20171226,000000,42.276,42.2938,42.2068,42.268,223811.36772983,0
+FTSL.US,D,20171227,000000,42.2602,42.2859,42.2256,42.2413,145459.83094523,0
+FTSL.US,D,20171228,000000,42.2859,42.3126,42.2256,42.2256,216638.36109447,0
+FTSL.US,D,20171229,000000,42.268,42.2938,42.2413,42.2413,152410.19911278,0
+FTSL.US,D,20180102,000000,42.2859,42.3323,42.2513,42.2602,132759.31835017,0
+FTSL.US,D,20180103,000000,42.3126,42.358,42.268,42.3274,299859.60836572,0
+FTSL.US,D,20180104,000000,42.3323,42.3659,42.2996,42.3224,140076.02799656,0
+FTSL.US,D,20180105,000000,42.3224,42.3758,42.3224,42.3738,148972.45877131,0
+FTSL.US,D,20180108,000000,42.4014,42.4094,42.358,42.3777,208861.19461694,0
+FTSL.US,D,20180109,000000,42.3738,42.3917,42.3323,42.3501,342054.65797933,0
+FTSL.US,D,20180110,000000,42.3917,42.4173,42.3412,42.3738,159022.56160649,0
+FTSL.US,D,20180111,000000,42.3827,42.4351,42.3797,42.4014,190035.08817823,0
+FTSL.US,D,20180112,000000,42.4094,42.4529,42.3827,42.444,236718.32690412,0
+FTSL.US,D,20180116,000000,42.4094,42.4529,42.4014,42.444,143828.49817205,0
+FTSL.US,D,20180117,000000,42.444,42.4895,42.4271,42.4795,219133.93591993,0
+FTSL.US,D,20180118,000000,42.4993,42.5082,42.4351,42.4717,250002.75948063,0
+FTSL.US,D,20180119,000000,42.4795,42.525,42.4727,42.5082,223772.91199448,0
+FTSL.US,D,20180122,000000,42.5082,42.5378,42.4895,42.5378,198962.89073708,0
+FTSL.US,D,20180123,000000,42.5378,42.5655,42.5299,42.5468,164726.15435436,0
+FTSL.US,D,20180124,000000,42.525,42.5655,42.5171,42.5555,206429.37535272,0
+FTSL.US,D,20180125,000000,42.5754,42.5843,42.5171,42.5655,179368.68158446,0
+FTSL.US,D,20180126,000000,42.5754,42.6119,42.5468,42.6119,169652.53645099,0
+FTSL.US,D,20180129,000000,42.6218,42.6308,42.5655,42.6041,223830.5955975,0
+FTSL.US,D,20180130,000000,42.5843,42.6308,42.5754,42.6218,320341.33541044,0
+FTSL.US,D,20180131,000000,42.5843,42.6496,42.5843,42.6496,303572.61081283,0
+FTSL.US,D,20180201,000000,42.6574,42.6653,42.6288,42.6496,375798.55375378,0
+FTSL.US,D,20180202,000000,42.6119,42.6574,42.6041,42.6308,188413.87533543,0
+FTSL.US,D,20180205,000000,42.6496,42.6574,42.5941,42.6119,255283.33913967,0
+FTSL.US,D,20180206,000000,42.6041,42.6119,42.5299,42.6041,315716.52723838,0
+FTSL.US,D,20180207,000000,42.5299,42.6139,42.5299,42.5843,359310.151227,0
+FTSL.US,D,20180208,000000,42.5843,42.6574,42.525,42.5555,193127.73889461,0
+FTSL.US,D,20180209,000000,42.5378,42.6081,42.4795,42.5299,303939.96428471,0
+FTSL.US,D,20180212,000000,42.6119,42.6119,42.4795,42.4795,139978.87666516,0
+FTSL.US,D,20180213,000000,42.4627,42.5655,42.4351,42.5555,213299.79607048,0
+FTSL.US,D,20180214,000000,42.525,42.525,42.4104,42.5171,153185.38577795,0
+FTSL.US,D,20180215,000000,42.5468,42.5468,42.4627,42.5299,127757.03677588,0
+FTSL.US,D,20180216,000000,42.525,42.6308,42.444,42.5754,121682.042584,0
+FTSL.US,D,20180220,000000,42.5299,42.5843,42.4717,42.5843,1031752.1994798,0
+FTSL.US,D,20180221,000000,42.5754,42.5843,42.5378,42.5555,303916.68844489,0
+FTSL.US,D,20180222,000000,42.5468,42.5843,42.5468,42.5754,113549.66655103,0
+FTSL.US,D,20180223,000000,42.5655,42.5655,42.5378,42.5655,148266.08763256,0
+FTSL.US,D,20180226,000000,42.5754,42.5843,42.4717,42.5299,494627.78797082,0
+FTSL.US,D,20180227,000000,42.5843,42.5941,42.5299,42.5892,198451.83425418,0
+FTSL.US,D,20180228,000000,42.5655,42.6119,42.5299,42.6041,115585.79653837,0
+FTSL.US,D,20180301,000000,42.5941,42.6218,42.5555,42.6041,161363.30149752,0
+FTSL.US,D,20180302,000000,42.5655,42.5843,42.525,42.5655,122543.24865718,0
+FTSL.US,D,20180305,000000,42.5378,42.5754,42.5378,42.5754,141641.58122242,0
+FTSL.US,D,20180306,000000,42.5754,42.5931,42.5299,42.5555,173933.26699099,0
+FTSL.US,D,20180307,000000,42.5468,42.5941,42.5378,42.5754,131559.09461011,0
+FTSL.US,D,20180308,000000,42.5843,42.5941,42.5655,42.5941,225716.9506156,0
+FTSL.US,D,20180309,000000,42.5555,42.6041,42.5555,42.5941,177819.32024718,0
+FTSL.US,D,20180312,000000,42.6218,42.6396,42.6041,42.6218,130475.25006913,0
+FTSL.US,D,20180313,000000,42.6396,42.6574,42.6308,42.6574,295031.38959353,0
+FTSL.US,D,20180314,000000,42.6496,42.6653,42.5655,42.6574,313168.32877509,0
+FTSL.US,D,20180315,000000,42.6574,42.6653,42.5655,42.6308,357166.74997788,0
+FTSL.US,D,20180316,000000,42.6574,42.6752,42.6119,42.6653,145507.39461789,0
+FTSL.US,D,20180319,000000,42.6752,42.6841,42.6308,42.6841,261047.65146967,0
+FTSL.US,D,20180320,000000,42.7089,42.7089,42.5941,42.6841,120987.81536167,0
+FTSL.US,D,20180321,000000,42.6574,42.6939,42.6308,42.6841,190713.12351199,0
+FTSL.US,D,20180322,000000,42.6653,42.6841,42.6119,42.6574,491560.43708033,0
+FTSL.US,D,20180323,000000,42.6396,42.6574,42.6041,42.6169,244350.77837757,0
+FTSL.US,D,20180326,000000,42.6218,42.6496,42.6041,42.6496,172454.74516618,0
+FTSL.US,D,20180327,000000,42.6496,42.6574,42.6041,42.6218,226662.15211073,0
+FTSL.US,D,20180328,000000,42.6308,42.6653,42.6119,42.6653,182343.94110872,0
+FTSL.US,D,20180329,000000,42.6752,42.6999,42.6574,42.6841,354725.82277635,0
+FTSL.US,D,20180402,000000,42.6752,42.7089,42.6308,42.6752,540988.20091838,0
+FTSL.US,D,20180403,000000,42.6752,42.6929,42.6308,42.6841,303324.67251915,0
+FTSL.US,D,20180404,000000,42.6653,42.6929,42.6653,42.6752,137754.51597322,0
+FTSL.US,D,20180405,000000,42.6752,42.6959,42.6396,42.6929,140847.16668958,0
+FTSL.US,D,20180406,000000,42.6752,42.7176,42.6574,42.6574,215627.38005205,0
+FTSL.US,D,20180409,000000,42.7089,42.7246,42.6929,42.7176,127558.68614093,0
+FTSL.US,D,20180410,000000,42.7176,42.7375,42.6999,42.7325,175907.66540318,0
+FTSL.US,D,20180411,000000,42.7375,42.7454,42.6929,42.7375,144302.11091265,0
+FTSL.US,D,20180412,000000,42.7375,42.7622,42.7325,42.7532,122288.22641224,0
+FTSL.US,D,20180413,000000,42.7779,42.8047,42.7779,42.7967,129208.23478873,0
+FTSL.US,D,20180416,000000,42.7779,42.8145,42.771,42.771,230174.77993682,0
+FTSL.US,D,20180417,000000,42.7967,42.8413,42.7779,42.8234,250679.78282136,0
+FTSL.US,D,20180418,000000,42.8413,42.86,42.8145,42.8323,200170.1984284,0
+FTSL.US,D,20180419,000000,42.8234,42.85,42.8145,42.8413,159151.084722,0
+FTSL.US,D,20180420,000000,42.8323,42.8413,42.8017,42.8047,173644.84897589,0
+FTSL.US,D,20180423,000000,42.8234,42.86,42.8234,42.86,165369.78192491,0
+FTSL.US,D,20180424,000000,42.8145,42.85,42.8047,42.8234,136902.41783736,0
+FTSL.US,D,20180425,000000,42.8145,42.8323,42.7967,42.8323,210715.16585791,0
+FTSL.US,D,20180426,000000,42.7967,42.8145,42.7869,42.8145,214523.29565036,0
+FTSL.US,D,20180427,000000,42.8234,42.85,42.7967,42.8323,142118.22994213,0
+FTSL.US,D,20180430,000000,42.8145,42.8413,42.8047,42.8413,162023.12095664,0
+FTSL.US,D,20180501,000000,42.8413,42.85,42.7779,42.85,214029.44304905,0
+FTSL.US,D,20180502,000000,42.8323,42.86,42.8323,42.86,254127.64309317,0
+FTSL.US,D,20180503,000000,42.8413,42.8679,42.8413,42.8679,144548.02522027,0
+FTSL.US,D,20180504,000000,42.85,42.86,42.8047,42.8413,221939.18061423,0
+FTSL.US,D,20180507,000000,42.7967,42.8777,42.7967,42.8777,131157.33337504,0
+FTSL.US,D,20180508,000000,42.85,42.8777,42.8323,42.8777,202305.50373322,0
+FTSL.US,D,20180509,000000,42.86,42.8777,42.86,42.8777,146140.90225809,0
+FTSL.US,D,20180510,000000,42.8679,42.8876,42.8323,42.855,261846.11397465,0
+FTSL.US,D,20180511,000000,42.8679,42.8777,42.8471,42.8729,155849.96344032,0
+FTSL.US,D,20180514,000000,42.8876,42.9133,42.8876,42.9133,193606.41160039,0
+FTSL.US,D,20180515,000000,42.86,42.8966,42.85,42.8777,147948.32181943,0
+FTSL.US,D,20180516,000000,42.8777,42.8777,42.852,42.8777,162600.96897989,0
+FTSL.US,D,20180517,000000,42.8679,42.8876,42.85,42.8679,147796.5228641,0
+FTSL.US,D,20180518,000000,42.8876,42.8966,42.85,42.8876,278951.83225307,0
+FTSL.US,D,20180521,000000,42.8876,42.9093,42.8679,42.8777,168941.10534705,0
+FTSL.US,D,20180522,000000,42.8966,42.8966,42.85,42.8729,158343.51427969,0
+FTSL.US,D,20180523,000000,42.86,42.8679,42.8413,42.85,372146.2708888,0
+FTSL.US,D,20180524,000000,42.8413,42.85,42.8234,42.85,193868.51779657,0
+FTSL.US,D,20180525,000000,42.85,42.86,42.8234,42.8234,273567.01731137,0
+FTSL.US,D,20180529,000000,42.85,42.8876,42.8234,42.85,269455.28960829,0
+FTSL.US,D,20180530,000000,42.8413,42.85,42.8323,42.85,141928.98724449,0
+FTSL.US,D,20180531,000000,42.8323,42.85,42.8047,42.8413,133786.49128116,0
+FTSL.US,D,20180601,000000,42.8413,42.85,42.7532,42.771,591453.25761778,0
+FTSL.US,D,20180604,000000,42.8323,42.8363,42.7957,42.8234,311456.03655909,0
+FTSL.US,D,20180605,000000,42.85,42.86,42.8413,42.85,162845.87129446,0
+FTSL.US,D,20180606,000000,42.8234,42.8767,42.8234,42.8413,154614.31994401,0
+FTSL.US,D,20180607,000000,42.8145,42.8966,42.8145,42.8729,291801.10782434,0
+FTSL.US,D,20180608,000000,42.8679,42.8876,42.866,42.8876,198295.98732672,0
+FTSL.US,D,20180611,000000,42.85,42.9311,42.85,42.9133,116111.02092378,0
+FTSL.US,D,20180612,000000,42.8876,42.9311,42.8876,42.9311,147243.97466675,0
+FTSL.US,D,20180613,000000,42.8876,42.9311,42.8876,42.9311,175849.98180016,0
+FTSL.US,D,20180614,000000,42.9311,42.9311,42.8966,42.9311,115973.38987096,0
+FTSL.US,D,20180615,000000,42.8876,42.9213,42.8876,42.9133,108588.87669118,0
+FTSL.US,D,20180618,000000,42.8876,42.9213,42.8738,42.9133,125205.80233349,0
+FTSL.US,D,20180619,000000,42.8777,42.9133,42.8777,42.9133,181340.04401754,0
+FTSL.US,D,20180620,000000,42.86,42.9054,42.7779,42.9054,104681.57158127,0
+FTSL.US,D,20180621,000000,42.8966,42.9133,42.8679,42.8777,120506.10667679,0
+FTSL.US,D,20180622,000000,42.9054,42.9054,42.863,42.8876,128056.58671438,0
+FTSL.US,D,20180625,000000,42.9133,42.9133,42.86,42.8966,198732.15632499,0
+FTSL.US,D,20180626,000000,42.8679,42.8876,42.8234,42.8777,174662.91396957,0
+FTSL.US,D,20180627,000000,42.8679,42.9054,42.8462,42.8777,119123.72419035,0
+FTSL.US,D,20180628,000000,42.85,42.85,42.8175,42.8323,314929.19665679,0
+FTSL.US,D,20180629,000000,42.8047,42.8145,42.7256,42.7967,370427.90671458,0
+FTSL.US,D,20180702,000000,42.7967,42.8145,42.7256,42.7967,455457.58554022,0
+FTSL.US,D,20180703,000000,42.8323,42.86,42.8234,42.86,249333.83208419,0
+FTSL.US,D,20180705,000000,42.86,42.8777,42.8413,42.85,158513.52910965,0
+FTSL.US,D,20180706,000000,42.8777,42.8876,42.8679,42.8876,117680.62212178,0
+FTSL.US,D,20180709,000000,42.9133,42.9509,42.9133,42.9311,113120.58150399,0
+FTSL.US,D,20180710,000000,42.9133,42.9588,42.9133,42.9509,178261.56120366,0
+FTSL.US,D,20180711,000000,42.9687,42.9776,42.9459,42.9509,174776.25718953,0
+FTSL.US,D,20180712,000000,42.9874,42.9964,42.9687,42.9964,1505601.7464464,0
+FTSL.US,D,20180713,000000,42.9964,43.0052,42.9874,43.0052,1144013.5988967,0
+FTSL.US,D,20180716,000000,42.9964,43.024,42.9964,43.024,144824.29931896,0
+FTSL.US,D,20180717,000000,43.024,43.0388,42.9776,43.031,295220.63229117,0
+FTSL.US,D,20180718,000000,43.0388,43.0388,43.024,43.031,191837.44777439,0
+FTSL.US,D,20180719,000000,43.0388,43.0477,43.031,43.0388,448240.05121129,0
+FTSL.US,D,20180720,000000,43.0477,43.0577,43.024,43.0388,181894.61620098,0
+FTSL.US,D,20180723,000000,43.0655,43.0734,43.0577,43.0734,80242.951767885,0
+FTSL.US,D,20180724,000000,43.0823,43.0902,43.0625,43.0823,117617.87855358,0
+FTSL.US,D,20180725,000000,43.0655,43.1001,43.0655,43.0902,106504.17103814,0
+FTSL.US,D,20180726,000000,43.109,43.1179,43.0823,43.109,145590.3780468,0
+FTSL.US,D,20180727,000000,43.1278,43.1278,43.109,43.114,244152.42774262,0
+FTSL.US,D,20180730,000000,43.1179,43.1475,43.1179,43.1377,171240.35352363,0
+FTSL.US,D,20180731,000000,43.1633,43.1633,43.1278,43.1425,137669.50855824,0
+FTSL.US,D,20180801,000000,43.1555,43.1722,43.1555,43.1633,184172.6125238,0
+FTSL.US,D,20180802,000000,43.1633,43.1921,43.1633,43.1722,170811.26847659,0
+FTSL.US,D,20180803,000000,43.1821,43.1921,43.1633,43.1921,136429.81708979,0
+FTSL.US,D,20180806,000000,43.1921,43.2108,43.1821,43.2058,159418.25088335,0
+FTSL.US,D,20180807,000000,43.2187,43.2187,43.1831,43.2008,181414.93150217,0
+FTSL.US,D,20180808,000000,43.2285,43.2285,43.1921,43.2008,269019.12061001,0
+FTSL.US,D,20180809,000000,43.2008,43.2285,43.2008,43.2285,243337.77334908,0
+FTSL.US,D,20180810,000000,43.2375,43.2375,43.2108,43.2285,109655.51735056,0
+FTSL.US,D,20180813,000000,43.2375,43.2464,43.2187,43.2375,240141.89934309,0
+FTSL.US,D,20180814,000000,43.2375,43.2375,43.2285,43.2375,152238.16029675,0
+FTSL.US,D,20180815,000000,43.2375,43.2375,43.2187,43.2285,200919.07327464,0
+FTSL.US,D,20180816,000000,43.2375,43.2464,43.2285,43.2464,162869.14713429,0
+FTSL.US,D,20180817,000000,43.2187,43.2563,43.2187,43.2464,158102.65993725,0
+FTSL.US,D,20180820,000000,43.2651,43.275,43.2464,43.2464,173017.4132939,0
+FTSL.US,D,20180821,000000,43.2563,43.275,43.2563,43.2651,161630.46765888,0
+FTSL.US,D,20180822,000000,43.2375,43.2829,43.2375,43.2464,171465.0159775,0
+FTSL.US,D,20180823,000000,43.2651,43.2829,43.2563,43.2651,232269.60552023,0
+FTSL.US,D,20180824,000000,43.2651,43.2829,43.2563,43.275,179261.41032271,0
+FTSL.US,D,20180827,000000,43.2829,43.2997,43.2829,43.2997,170812.28046962,0
+FTSL.US,D,20180828,000000,43.2997,43.3096,43.2829,43.2997,159616.60151831,0
+FTSL.US,D,20180829,000000,43.3096,43.3136,43.2997,43.3096,211974.08519403,0
+FTSL.US,D,20180830,000000,43.3264,43.3353,43.3185,43.3264,187634.64069812,0
+FTSL.US,D,20180831,000000,43.3096,43.3185,43.2997,43.3096,139478.95210563,0
+FTSL.US,D,20180904,000000,43.3353,43.3452,43.3264,43.3353,155862.10735674,0
+FTSL.US,D,20180905,000000,43.3452,43.3452,43.3264,43.3353,150611.88748877,0
+FTSL.US,D,20180906,000000,43.3353,43.3452,43.3185,43.3353,189860.0133831,0
+FTSL.US,D,20180907,000000,43.355,43.3639,43.3096,43.3452,138615.72204638,0
+FTSL.US,D,20180910,000000,43.3452,43.3827,43.3452,43.3827,183606.90841698,0
+FTSL.US,D,20180911,000000,43.3827,43.3926,43.3827,43.3926,391160.6080321,0
+FTSL.US,D,20180912,000000,43.3827,43.4005,43.3639,43.4005,634420.45791745,0
+FTSL.US,D,20180913,000000,43.3926,43.4172,43.3926,43.4074,430133.4718208,0
+FTSL.US,D,20180914,000000,43.4172,43.4252,43.4074,43.4172,118636.9555403,0
+FTSL.US,D,20180917,000000,43.4252,43.4341,43.4222,43.4341,167111.42193894,0
+FTSL.US,D,20180918,000000,43.4341,43.444,43.4074,43.4341,201290.47471865,0
+FTSL.US,D,20180919,000000,43.4341,43.444,43.4005,43.444,185022.68667359,0
+FTSL.US,D,20180920,000000,43.4538,43.4538,43.4341,43.444,137400.3184108,0
+FTSL.US,D,20180921,000000,43.4627,43.4657,43.4538,43.4627,148070.77297671,0
+FTSL.US,D,20180924,000000,43.4707,43.4983,43.4538,43.4983,212977.9822852,0
+FTSL.US,D,20180925,000000,43.4707,43.4707,43.4627,43.4707,149352.96815264,0
+FTSL.US,D,20180926,000000,43.4707,43.4796,43.4627,43.4796,164266.70951625,0
+FTSL.US,D,20180927,000000,43.4894,43.5063,43.4717,43.5063,141109.27288577,0
+FTSL.US,D,20180928,000000,43.5063,43.524,43.4983,43.5063,298522.76556587,0
+FTSL.US,D,20181001,000000,43.5418,43.5418,43.516,43.5418,181714.48144067,0
+FTSL.US,D,20181002,000000,43.526,43.5418,43.5063,43.5418,468718.74227691,0
+FTSL.US,D,20181003,000000,43.5329,43.5516,43.526,43.5418,267563.87462501,0
+FTSL.US,D,20181004,000000,43.516,43.5418,43.516,43.526,262425.98598396,0
+FTSL.US,D,20181005,000000,43.5418,43.5616,43.526,43.5329,151141.15984632,0
+FTSL.US,D,20181008,000000,43.5705,43.5991,43.5516,43.5616,130289.0433506,0
+FTSL.US,D,20181009,000000,43.5803,43.5903,43.5329,43.5418,217600.7664712,0
+FTSL.US,D,20181010,000000,43.5705,43.5705,43.5329,43.5516,301742.92740472,0
+FTSL.US,D,20181011,000000,43.5329,43.5705,43.526,43.526,370074.72114521,0
+FTSL.US,D,20181012,000000,43.516,43.5705,43.516,43.5418,324627.12591563,0
+FTSL.US,D,20181015,000000,43.526,43.5516,43.513,43.5329,153211.69759686,0
+FTSL.US,D,20181016,000000,43.5705,43.5705,43.5329,43.5467,393975.97265676,0
+FTSL.US,D,20181017,000000,43.5516,43.5803,43.5487,43.5705,261280.40986783,0
+FTSL.US,D,20181018,000000,43.5705,43.5991,43.5516,43.5803,367529.55866103,0
+FTSL.US,D,20181019,000000,43.5903,43.5991,43.5616,43.5616,234922.03926617,0
+FTSL.US,D,20181022,000000,43.6081,43.6081,43.5903,43.5991,431566.45395901,0
+FTSL.US,D,20181023,000000,43.5803,43.6081,43.5616,43.5803,392268.74040594,0
+FTSL.US,D,20181024,000000,43.5803,43.5922,43.5063,43.526,241800.5559282,0
+FTSL.US,D,20181025,000000,43.5418,43.5616,43.526,43.5329,327684.35687576,0
+FTSL.US,D,20181026,000000,43.516,43.5329,43.4707,43.525,334576.02944726,0
+FTSL.US,D,20181029,000000,43.526,43.5329,43.4796,43.4933,195716.41707932,0
+FTSL.US,D,20181030,000000,43.4894,43.516,43.4796,43.5063,250099.91081204,0
+FTSL.US,D,20181031,000000,43.4529,43.4796,43.443,43.4529,334814.85980363,0
+FTSL.US,D,20181101,000000,43.443,43.4796,43.435,43.443,316921.81094362,0
+FTSL.US,D,20181102,000000,43.4707,43.5063,43.4707,43.4796,347019.4958113,0
+FTSL.US,D,20181105,000000,43.4894,43.5063,43.4617,43.4983,237117.05216008,0
+FTSL.US,D,20181106,000000,43.4796,43.516,43.4707,43.5063,192414.28380461,0
+FTSL.US,D,20181107,000000,43.4983,43.5329,43.4796,43.516,380074.22432862,0
+FTSL.US,D,20181108,000000,43.516,43.5418,43.5003,43.5329,263048.36170079,0
+FTSL.US,D,20181109,000000,43.5063,43.5329,43.4894,43.5063,112120.73238495,0
+FTSL.US,D,20181112,000000,43.5418,43.5418,43.5063,43.5418,297354.92560295,0
+FTSL.US,D,20181113,000000,43.5329,43.5379,43.4894,43.4983,168128.47493959,0
+FTSL.US,D,20181114,000000,43.516,43.516,43.4617,43.4796,206914.12001671,0
+FTSL.US,D,20181115,000000,43.4617,43.4617,43.4242,43.4332,488691.43682479,0
+FTSL.US,D,20181116,000000,43.3916,43.3995,43.3343,43.3916,440478.06462929,0
+FTSL.US,D,20181119,000000,43.2631,43.449,43.2365,43.2819,630630.54399964,0
+FTSL.US,D,20181120,000000,43.2168,43.4163,42.9252,43.1535,378229.36102497,0
+FTSL.US,D,20181121,000000,42.9716,43.2128,42.9716,43.0704,275723.57446995,0
+FTSL.US,D,20181123,000000,43.106,43.1445,42.9548,43.106,63332.548145308,0
+FTSL.US,D,20181126,000000,43.1347,43.1535,43.0625,43.0962,223737.49223824,0
+FTSL.US,D,20181127,000000,43.0704,43.0962,43.0358,43.0447,360133.91355786,0
+FTSL.US,D,20181128,000000,42.9914,43.0447,42.9815,43.0191,308081.03978582,0
+FTSL.US,D,20181129,000000,42.9815,43.027,42.9716,42.9716,236733.50679965,0
+FTSL.US,D,20181130,000000,42.9716,43.0358,42.944,43.0358,303667.73815817,0
+FTSL.US,D,20181203,000000,43.0091,43.0537,42.9914,43.0358,459684.68044934,0
+FTSL.US,D,20181204,000000,43.027,43.102,43.0004,43.0447,393614.69114311,0
+FTSL.US,D,20181206,000000,42.9914,43.0358,42.8155,42.865,1482254.0551254,0
+FTSL.US,D,20181207,000000,42.7059,42.8155,42.5971,42.6061,2126459.4737027,0
+FTSL.US,D,20181210,000000,42.6524,42.7059,42.6061,42.6792,515726.83076717,0
+FTSL.US,D,20181211,000000,42.5329,42.5784,42.4885,42.4885,360725.92948361,0
+FTSL.US,D,20181212,000000,42.4509,42.5498,42.4154,42.4607,601977.98518659,0
+FTSL.US,D,20181213,000000,42.3521,42.4331,42.3521,42.4044,618746.70978421,0
+FTSL.US,D,20181214,000000,42.4509,42.5221,42.3857,42.4607,525116.1021502,0
+FTSL.US,D,20181217,000000,42.4232,42.525,42.3343,42.4044,584179.05167888,0
+FTSL.US,D,20181218,000000,42.277,42.3244,42.1683,42.1762,464517.9591867,0
+FTSL.US,D,20181219,000000,42.0942,42.3006,41.9055,41.9469,431625.14955507,0
+FTSL.US,D,20181220,000000,41.9124,42.0102,41.7927,41.9756,660622.98159165,0
+FTSL.US,D,20181221,000000,41.8382,41.8847,41.4895,41.7927,576140.79099821,0
+FTSL.US,D,20181224,000000,41.6554,41.6713,41.5823,41.5823,429778.26226535,0
+FTSL.US,D,20181226,000000,41.6466,41.7641,41.5566,41.7641,631020.1613183,0
+FTSL.US,D,20181227,000000,41.6554,41.783,41.5913,41.6554,390360.12154105,0
+FTSL.US,D,20181228,000000,41.6189,41.691,41.5823,41.6,422263.201984,0
+FTSL.US,D,20181231,000000,41.6376,41.6989,41.5566,41.6742,701715.97078962,0
+FTSL.US,D,20190102,000000,41.6653,41.6989,41.5823,41.6554,596721.6933604,0
+FTSL.US,D,20190103,000000,41.6277,41.8293,41.609,41.8194,607083.49005051,0
+FTSL.US,D,20190104,000000,41.8738,42.3847,41.8738,42.3056,484111.1563463,0
+FTSL.US,D,20190107,000000,42.7069,42.8916,42.4607,42.8442,439180.68955783,0
+FTSL.US,D,20190108,000000,43.0814,43.2948,43.0645,43.1722,298900.2389681,0
+FTSL.US,D,20190109,000000,43.2581,43.3293,43.1633,43.2581,472087.66709197,0
+FTSL.US,D,20190110,000000,43.3126,43.3768,43.1327,43.2394,673699.95559588,0
+FTSL.US,D,20190111,000000,43.0567,43.1278,42.9006,43.03,274934.21990228,0
+FTSL.US,D,20190114,000000,42.8343,42.9934,42.8096,42.9006,193558.84792772,0
+FTSL.US,D,20190115,000000,42.853,42.8719,42.772,42.8076,344196.03524237,0
+FTSL.US,D,20190116,000000,42.7987,42.9647,42.7987,42.8916,600009.65873262,0
+FTSL.US,D,20190117,000000,43.0121,43.0567,42.8719,43.0023,184379.05910304,0
+FTSL.US,D,20190118,000000,43.0378,43.1179,43.0121,43.108,178428.54005452,0
+FTSL.US,D,20190122,000000,43.0645,43.1377,42.9262,43.0378,270486.51051142,0
+FTSL.US,D,20190123,000000,43.108,43.1475,43.0378,43.0724,128164.86996917,0
+FTSL.US,D,20190124,000000,43.0378,43.0645,43.0221,43.03,131492.30306977,0
+FTSL.US,D,20190125,000000,43.0121,43.0724,42.9894,43.0645,170307.29594493,0
+FTSL.US,D,20190128,000000,43.03,43.0892,42.9934,42.9934,233686.39576987,0
+FTSL.US,D,20190129,000000,43.0023,43.0853,42.9736,43.0072,162066.63665717,0
+FTSL.US,D,20190130,000000,43.03,43.0892,43.0014,43.0221,157268.77767603,0
+FTSL.US,D,20190131,000000,43.0378,43.1377,43.0121,43.1179,200643.81116899,0
+FTSL.US,D,20190201,000000,43.0991,43.1278,43.0378,43.0645,286571.12781707,0
+FTSL.US,D,20190204,000000,43.0724,43.1555,43.0645,43.1555,195628.37368524,0
+FTSL.US,D,20190205,000000,43.0892,43.1931,43.0892,43.1931,231538.94654862,0
+FTSL.US,D,20190206,000000,43.1555,43.3402,43.0991,43.2958,203206.17753479,0
+FTSL.US,D,20190207,000000,43.2958,43.3599,43.2779,43.3046,387897.94248577,0
+FTSL.US,D,20190208,000000,43.3402,43.3689,43.3006,43.3689,272212.97062992,0
+FTSL.US,D,20190211,000000,43.3502,43.4222,43.3502,43.3876,335140.72156104,0
+FTSL.US,D,20190212,000000,43.3876,43.4222,43.3599,43.4134,209465.35445911,0
+FTSL.US,D,20190213,000000,43.3876,43.4499,43.3502,43.4302,226069.12419194,0
+FTSL.US,D,20190214,000000,43.4222,43.4598,43.4045,43.4499,124387.09996779,0
+FTSL.US,D,20190215,000000,43.4776,43.528,43.4598,43.524,154118.44335664,0
+FTSL.US,D,20190219,000000,43.532,43.5893,43.532,43.5793,212235.17939718,0
+FTSL.US,D,20190220,000000,43.5793,43.6357,43.5793,43.6258,195082.90943912,0
+FTSL.US,D,20190221,000000,43.6357,43.693,43.6258,43.6357,211864.78994619,0
+FTSL.US,D,20190222,000000,43.7799,43.7799,43.7068,43.77,148215.48798078,0
+FTSL.US,D,20190225,000000,43.7888,43.8748,43.7888,43.8471,150557.23986485,0
+FTSL.US,D,20190226,000000,43.8649,43.9301,43.7622,43.8946,268391.68492801,0
+FTSL.US,D,20190227,000000,43.9123,43.9865,43.8471,43.9865,249476.52310219,0
+FTSL.US,D,20190228,000000,44.0122,44.022,43.9589,43.9865,349131.52527632,0
+FTSL.US,D,20190301,000000,43.9676,44.0052,43.9549,43.9865,625547.30298251,0
+FTSL.US,D,20190304,000000,44.0122,44.0487,43.9123,43.94,488566.96168143,0
+FTSL.US,D,20190305,000000,43.9776,43.9943,43.9676,43.9865,185058.10642984,0
+FTSL.US,D,20190306,000000,43.9676,43.9865,43.9301,43.9776,150401.39293739,0
+FTSL.US,D,20190307,000000,43.9499,43.9499,43.7266,43.7888,810606.42140538,0
+FTSL.US,D,20190308,000000,43.693,43.693,43.5893,43.6456,623635.64813852,0
+FTSL.US,D,20190311,000000,43.6071,43.6999,43.6071,43.6741,387846.33084097,0
+FTSL.US,D,20190312,000000,43.6456,43.7068,43.6129,43.7068,608347.4693518,0
+FTSL.US,D,20190313,000000,43.4865,43.8175,43.4865,43.8085,247622.55186122,0
+FTSL.US,D,20190314,000000,43.7988,43.8085,43.5981,43.6999,477795.30781198,0
+FTSL.US,D,20190315,000000,43.7167,43.8007,43.7068,43.7444,473351.64639325,0
+FTSL.US,D,20190318,000000,43.7622,43.7888,43.7167,43.77,185444.68776938,0
+FTSL.US,D,20190319,000000,43.7532,43.8274,43.7532,43.8175,330920.71060317,0
+FTSL.US,D,20190320,000000,43.8561,44.0279,43.779,43.8748,232172.45418882,0
+FTSL.US,D,20190321,000000,43.7988,43.9223,43.6248,43.7257,236642.42742646,0
+FTSL.US,D,20190322,000000,43.7582,43.8649,43.6248,43.6534,377109.08473471,0
+FTSL.US,D,20190325,000000,43.5883,43.6149,43.531,43.6149,239499.28376557,0
+FTSL.US,D,20190326,000000,43.5023,43.6634,43.4776,43.6634,195241.79234569,0
+FTSL.US,D,20190327,000000,43.6248,43.7058,43.5744,43.6999,191703.86469371,0
+FTSL.US,D,20190328,000000,43.6831,43.7157,43.5903,43.6634,228136.62596339,0
+FTSL.US,D,20190329,000000,43.692,43.7257,43.5596,43.6248,289413.81625369,0
+FTSL.US,D,20190401,000000,43.7523,43.8085,43.695,43.7888,213959.6155296,0
+FTSL.US,D,20190402,000000,43.7888,43.8561,43.7799,43.8372,140009.23645623,0
+FTSL.US,D,20190403,000000,43.8561,43.9301,43.691,43.9213,152897.97975587,0
+FTSL.US,D,20190404,000000,43.9676,44.0042,43.9589,43.9776,154219.64266018,0
+FTSL.US,D,20190405,000000,44.0042,44.0774,43.9776,43.9776,298665.45658388,0
+FTSL.US,D,20190408,000000,44.0962,44.1228,44.0685,44.114,188137.60123675,0
+FTSL.US,D,20190409,000000,44.1426,44.1516,44.0685,44.114,144707.92011988,0
+FTSL.US,D,20190410,000000,44.1713,44.2266,44.1228,44.1713,398740.43586771,0
+FTSL.US,D,20190411,000000,44.2444,44.2631,44.1613,44.2631,220253.20021715,0
+FTSL.US,D,20190412,000000,44.2543,44.2819,44.2266,44.2731,145637.94171947,0
+FTSL.US,D,20190415,000000,44.2631,44.3481,44.2186,44.3097,130692.82857176,0
+FTSL.US,D,20190416,000000,44.3097,44.357,44.2186,44.2186,512097.82374201,0
+FTSL.US,D,20190417,000000,44.2731,44.3758,44.1811,44.3481,211842.52609942,0
+FTSL.US,D,20190418,000000,44.3481,44.3827,44.2819,44.2819,190709.07553985,0
+FTSL.US,D,20190422,000000,44.3284,44.4114,44.2829,44.4015,208578.84856005,0
+FTSL.US,D,20190423,000000,44.3916,44.4212,44.3284,44.4114,268046.59530293,0
+FTSL.US,D,20190424,000000,44.3758,44.4934,44.3758,44.4312,232363.72087252,0
+FTSL.US,D,20190425,000000,44.4678,44.4855,44.3837,44.441,196177.88590349,0
+FTSL.US,D,20190426,000000,44.4015,44.5033,44.4015,44.4489,206707.67343748,0
+FTSL.US,D,20190429,000000,44.5033,44.5319,44.4489,44.5319,164219.14584358,0
+FTSL.US,D,20190430,000000,44.5033,44.5783,44.4865,44.5408,218033.89949036,0
+FTSL.US,D,20190501,000000,44.5408,44.5408,44.4825,44.5181,238020.76194075,0
+FTSL.US,D,20190502,000000,44.5221,44.5498,44.441,44.441,460953.7197158,0
+FTSL.US,D,20190503,000000,44.5131,44.5468,44.4885,44.5131,160855.28099371,0
+FTSL.US,D,20190506,000000,44.5408,44.5408,44.4489,44.5408,309489.73409119,0
+FTSL.US,D,20190507,000000,44.5033,44.528,44.4312,44.4678,151487.26146444,0
+FTSL.US,D,20190508,000000,44.4678,44.4934,44.4192,44.4855,213209.72869032,0
+FTSL.US,D,20190509,000000,44.4212,44.443,44.2977,44.3827,241758.05222072,0
+FTSL.US,D,20190510,000000,44.4588,44.4588,44.2335,44.3709,113603.3021819,0
+FTSL.US,D,20190513,000000,44.2721,44.3481,44.2256,44.2908,131970.97577554,0
+FTSL.US,D,20190514,000000,44.3481,44.3481,44.2176,44.3097,166930.27518559,0
+FTSL.US,D,20190515,000000,44.2908,44.3758,44.2266,44.3481,214808.67768635,0
+FTSL.US,D,20190516,000000,44.357,44.4114,44.357,44.4114,90783.871225262,0
+FTSL.US,D,20190517,000000,44.3382,44.4212,44.3382,44.3758,98648.069103839,0
+FTSL.US,D,20190520,000000,44.3916,44.4775,44.3916,44.4312,137150.35613104,0
+FTSL.US,D,20190521,000000,44.4114,44.4678,44.3284,44.3284,124106.77789697,0
+FTSL.US,D,20190522,000000,44.4212,44.4678,44.3501,44.4114,297622.09176432,0
+FTSL.US,D,20190523,000000,44.4015,44.4055,44.2523,44.2711,232167.39422364,0
+FTSL.US,D,20190524,000000,44.3097,44.3284,44.2167,44.3284,154149.81514074,0
+FTSL.US,D,20190528,000000,44.3097,44.3481,44.2325,44.2325,216381.31486347,0
+FTSL.US,D,20190529,000000,44.2621,44.2997,44.2325,44.2898,305255.55523081,0
+FTSL.US,D,20190530,000000,44.188,44.2711,44.188,44.188,146595.28713101,0
+FTSL.US,D,20190531,000000,44.2068,44.3097,44.1406,44.1791,146107.50648792,0
+FTSL.US,D,20190603,000000,44.0754,44.198,44.0289,44.198,535618.56587222,0
+FTSL.US,D,20190604,000000,44.0191,44.188,44.0191,44.1693,136991.47322448,0
+FTSL.US,D,20190605,000000,44.1307,44.188,44.1208,44.1693,280314.98687184,0
+FTSL.US,D,20190606,000000,44.188,44.2809,44.188,44.2809,129867.04225482,0
+FTSL.US,D,20190607,000000,44.2621,44.3481,44.2246,44.2246,156822.48874739,0
+FTSL.US,D,20190610,000000,44.3382,44.3481,44.2424,44.2711,316303.48319895,0
+FTSL.US,D,20190611,000000,44.2621,44.3481,44.2621,44.3481,138139.07332669,0
+FTSL.US,D,20190612,000000,44.2809,44.4114,44.2711,44.2711,236811.43026338,0
+FTSL.US,D,20190613,000000,44.3827,44.4312,44.2761,44.3916,147820.81069695,0
+FTSL.US,D,20190614,000000,44.2898,44.4212,44.2711,44.2711,110676.61832334,0
+FTSL.US,D,20190617,000000,44.2315,44.4489,44.2315,44.3669,103577.48717958,0
+FTSL.US,D,20190618,000000,44.441,44.441,44.2997,44.3758,130523.82573483,0
+FTSL.US,D,20190619,000000,44.2236,44.4538,44.2236,44.441,143829.51016509,0
+FTSL.US,D,20190620,000000,44.441,44.4934,44.2315,44.4114,301135.73158344,0
+FTSL.US,D,20190621,000000,44.3284,44.3787,44.3145,44.3669,135933.94050242,0
+FTSL.US,D,20190624,000000,44.357,44.3916,44.3184,44.357,169767.90365704,0
+FTSL.US,D,20190625,000000,44.3184,44.3827,44.2424,44.3827,123947.8949904,0
+FTSL.US,D,20190626,000000,44.2711,44.3097,44.2523,44.2809,149191.04926697,0
+FTSL.US,D,20190627,000000,44.2158,44.2611,44.2158,44.2611,151428.56586838,0
+FTSL.US,D,20190628,000000,44.2315,44.2928,44.0882,44.1297,834756.62320365,0
+FTSL.US,D,20190701,000000,44.3481,44.3481,44.1297,44.2809,343297.38542687,0
+FTSL.US,D,20190702,000000,44.2711,44.2711,44.1486,44.192,289749.79794145,0
+FTSL.US,D,20190703,000000,44.2058,44.2315,44.1782,44.2158,136389.33736837,0
+FTSL.US,D,20190705,000000,44.2315,44.2898,44.2158,44.2365,68076.771495556,0
+FTSL.US,D,20190708,000000,44.2611,44.4015,44.2414,44.4015,128296.42906378,0
+FTSL.US,D,20190709,000000,44.3184,44.3758,44.2058,44.2058,166759.2483626,0
+FTSL.US,D,20190710,000000,44.2898,44.441,44.2809,44.441,328832.96897101,0
+FTSL.US,D,20190711,000000,44.3481,44.3827,44.3284,44.3382,342967.47569732,0
+FTSL.US,D,20190712,000000,44.4015,44.4153,44.3382,44.3916,190747.5312752,0
+FTSL.US,D,20190715,000000,44.4312,44.4489,44.3916,44.4312,170481.35874704,0
+FTSL.US,D,20190716,000000,44.3382,44.4489,44.3382,44.4015,333345.44591613,0
+FTSL.US,D,20190717,000000,44.4489,44.4934,44.4312,44.4312,231525.79063915,0
+FTSL.US,D,20190718,000000,44.4489,44.4934,44.4489,44.4855,136661.56349492,0
+FTSL.US,D,20190719,000000,44.441,44.5131,44.441,44.5131,118375.86133714,0
+FTSL.US,D,20190722,000000,44.4855,44.5131,44.4114,44.5131,157288.0055437,0
+FTSL.US,D,20190723,000000,44.4232,44.5506,44.4232,44.4588,245646.12946297,0
+FTSL.US,D,20190724,000000,44.5231,44.5606,44.4775,44.5606,238950.78354035,0
+FTSL.US,D,20190725,000000,44.5319,44.5418,44.4598,44.5418,105981.98263183,0
+FTSL.US,D,20190726,000000,44.4775,44.5418,44.4775,44.5319,163969.18356383,0
+FTSL.US,D,20190729,000000,44.5131,44.6189,44.5131,44.5992,197888.15413342,0
+FTSL.US,D,20190730,000000,44.5704,44.6466,44.5704,44.6466,104952.78571477,0
+FTSL.US,D,20190731,000000,44.6861,44.695,44.5418,44.5418,122888.33828227,0
+FTSL.US,D,20190801,000000,44.5803,44.7237,44.5803,44.6326,467935.45966746,0
+FTSL.US,D,20190802,000000,44.6663,44.6663,44.5231,44.5506,178261.56120366,0
+FTSL.US,D,20190805,000000,44.5131,44.6376,44.4855,44.6376,193598.3156561,0
+FTSL.US,D,20190806,000000,44.5704,44.5992,44.4489,44.4489,209799.31216082,0
+FTSL.US,D,20190807,000000,44.4934,44.6663,44.4341,44.5704,169249.76322287,0
+FTSL.US,D,20190808,000000,44.4588,44.5231,44.4588,44.4775,131521.65086779,0
+FTSL.US,D,20190809,000000,44.441,44.5783,44.4312,44.4312,105731.00835904,0
+FTSL.US,D,20190812,000000,44.3916,44.4312,44.3471,44.356,188687.113455,0
+FTSL.US,D,20190813,000000,44.3659,44.4489,44.3274,44.356,179609.5359269,0
+FTSL.US,D,20190814,000000,44.2601,44.3471,44.2306,44.2751,297211.22259192,0
+FTSL.US,D,20190815,000000,44.3274,44.3274,44.1673,44.2098,160614.42665127,0
+FTSL.US,D,20190816,000000,44.1673,44.3274,44.1396,44.2601,161853.10612667,0
+FTSL.US,D,20190819,000000,44.2701,44.3659,44.2276,44.3422,130671.57671801,0
+FTSL.US,D,20190820,000000,44.2987,44.3748,44.2987,44.356,151468.03359676,0
+FTSL.US,D,20190821,000000,44.3817,44.4588,44.3274,44.3916,185834.30508804,0
+FTSL.US,D,20190822,000000,44.3184,44.4805,44.2987,44.441,388772.30446841,0
+FTSL.US,D,20190823,000000,44.3817,44.5141,44.3184,44.5141,194697.34009261,0
+FTSL.US,D,20190826,000000,44.3659,44.5042,44.3274,44.5042,171178.62194847,0
+FTSL.US,D,20190827,000000,44.3748,44.4855,44.356,44.356,153304.80095613,0
+FTSL.US,D,20190828,000000,44.3817,44.4678,44.3817,44.4678,131426.52352246,0
+FTSL.US,D,20190829,000000,44.4775,44.5042,44.4489,44.4588,117630.02247001,0
+FTSL.US,D,20190830,000000,44.4865,44.5042,44.4212,44.441,274211.65687496,0
+FTSL.US,D,20190903,000000,44.4588,44.4598,44.3748,44.3748,166426.30265393,0
+FTSL.US,D,20190904,000000,44.3916,44.441,44.3758,44.4312,99603.390529316,0
+FTSL.US,D,20190905,000000,44.3373,44.4865,44.2888,44.4312,137940.72269173,0
+FTSL.US,D,20190906,000000,44.3817,44.5902,44.3817,44.5616,169107.07220487,0
+FTSL.US,D,20190909,000000,44.4865,44.5902,44.441,44.441,180305.78713529,0
+FTSL.US,D,20190910,000000,44.4678,44.7335,44.4678,44.7335,156665.6298269,0
+FTSL.US,D,20190911,000000,44.5902,44.7967,44.5902,44.7967,235882.42065682,0
+FTSL.US,D,20190912,000000,44.8066,44.8461,44.7355,44.8066,463769.08434046,0
+FTSL.US,D,20190913,000000,44.8066,44.8738,44.7879,44.8461,173571.98547733,0
+FTSL.US,D,20190916,000000,44.8738,44.9104,44.8363,44.9104,110830.44126474,0
+FTSL.US,D,20190917,000000,44.9203,45.0161,44.9015,45.0161,192246.29296072,0
+FTSL.US,D,20190918,000000,44.9588,45.0072,44.8818,44.9637,145595.43801198,0
+FTSL.US,D,20190919,000000,44.8916,44.9687,44.856,44.856,127425.10306025,0
+FTSL.US,D,20190920,000000,44.8738,44.9588,44.7602,44.7602,165531.70081059,0
+FTSL.US,D,20190923,000000,44.8166,45.0072,44.8166,45.0072,90864.830668099,0
+FTSL.US,D,20190924,000000,44.9588,44.9786,44.8818,44.8818,133860.36677275,0
+FTSL.US,D,20190925,000000,44.8738,44.949,44.856,44.9203,136168.72288665,0
+FTSL.US,D,20190926,000000,44.8818,44.9391,44.8738,44.8738,100587.04775979,0
+FTSL.US,D,20190927,000000,44.8818,44.9786,44.8738,44.9104,101581.83691364,0
+FTSL.US,D,20190930,000000,44.8166,44.9391,44.8166,44.9015,281379.60354513,0
+FTSL.US,D,20191001,000000,44.779,44.9391,44.779,44.9203,214141.77427599,0
+FTSL.US,D,20191002,000000,44.8916,44.9104,44.7424,44.7879,151762.52357008,0
+FTSL.US,D,20191003,000000,44.7227,44.8461,44.7078,44.8066,130110.93257636,0
+FTSL.US,D,20191004,000000,44.7879,44.8056,44.7227,44.7967,136568.46013566,0
+FTSL.US,D,20191007,000000,44.779,44.779,44.695,44.7602,115629.31223889,0
+FTSL.US,D,20191008,000000,44.6279,44.7424,44.6279,44.7039,288496.95056355,0
+FTSL.US,D,20191009,000000,44.7127,44.7267,44.5506,44.5506,125731.02671889,0
+FTSL.US,D,20191010,000000,44.5231,44.6466,44.2108,44.4668,164949.80481519,0
+FTSL.US,D,20191011,000000,44.4668,44.6376,44.4668,44.5506,164090.62272809,0
+FTSL.US,D,20191014,000000,44.5803,44.6663,44.5754,44.5992,260393.90396876,0
+FTSL.US,D,20191015,000000,44.5893,44.8649,44.5803,44.8649,116231.44809499,0
+FTSL.US,D,20191016,000000,44.6762,44.6762,44.5418,44.5704,414081.23829229,0
+FTSL.US,D,20191017,000000,44.6376,44.6762,44.5893,44.6466,225717.96260864,0
+FTSL.US,D,20191018,000000,44.6279,44.7227,44.6279,44.7127,188053.6058148,0
+FTSL.US,D,20191021,000000,44.7227,44.7879,44.691,44.774,105878.75934222,0
+FTSL.US,D,20191022,000000,44.7523,44.8886,44.695,44.8363,125621.73147106,0
+FTSL.US,D,20191023,000000,44.7325,44.8818,44.7325,44.856,115533.17290052,0
+FTSL.US,D,20191024,000000,44.8166,44.9301,44.8066,44.8363,119848.31120375,0
+FTSL.US,D,20191025,000000,44.7879,44.9114,44.7879,44.8738,128439.12008178,0
+FTSL.US,D,20191028,000000,44.7602,44.9114,44.7602,44.9015,179202.71472665,0
+FTSL.US,D,20191029,000000,44.8818,44.9015,44.8451,44.8916,115894.45441418,0
+FTSL.US,D,20191030,000000,44.8166,44.9015,44.779,44.8363,118627.84760298,0
+FTSL.US,D,20191031,000000,44.9796,44.9796,44.6466,44.8066,807629.13789505,0
+FTSL.US,D,20191101,000000,44.856,44.8916,44.7019,44.8649,314979.79630857,0
+FTSL.US,D,20191104,000000,44.8066,44.9015,44.7869,44.8818,199968.81181433,0
+FTSL.US,D,20191105,000000,44.9301,44.9301,44.8433,44.9213,309902.62724964,0
+FTSL.US,D,20191106,000000,44.8363,44.9894,44.779,44.779,155309.55915937,0
+FTSL.US,D,20191107,000000,44.8461,45.0082,44.7523,44.9697,467118.78128784,0
+FTSL.US,D,20191108,000000,44.8738,44.9894,44.8738,44.9796,129293.24220372,0
+FTSL.US,D,20191111,000000,44.9213,45.0557,44.9213,45.0181,158821.17499243,0
+FTSL.US,D,20191112,000000,45.0448,45.0882,45.0132,45.0735,155916.75498065,0
+FTSL.US,D,20191113,000000,45.0181,45.0635,45.0181,45.0537,140420.10562862,0
+FTSL.US,D,20191114,000000,45.027,45.0735,44.9894,44.9894,155497.78986398,0
+FTSL.US,D,20191115,000000,45.1318,45.1318,44.9904,45.1091,258256.57467786,0
+FTSL.US,D,20191118,000000,45.1703,45.1881,45.1318,45.1781,310310.46044294,0
+FTSL.US,D,20191119,000000,45.0932,45.1703,45.0932,45.1703,196264.91730454,0
+FTSL.US,D,20191120,000000,45.1406,45.2059,45.1318,45.1505,310421.77967685,0
+FTSL.US,D,20191121,000000,45.273,45.3116,45.0932,45.1604,428227.88893502,0
+FTSL.US,D,20191122,000000,45.0448,45.1505,45.0171,45.1228,548440.51763153,0
+FTSL.US,D,20191125,000000,44.9786,45.1604,44.9786,45.1604,146386.81656571,0
+FTSL.US,D,20191126,000000,45.1505,45.2256,45.0813,45.2158,237739.42787691,0
+FTSL.US,D,20191127,000000,45.2356,45.2929,45.1752,45.2929,189741.61019795,0
+FTSL.US,D,20191129,000000,45.2256,45.3215,45.2158,45.3027,236786.13043749,0
+FTSL.US,D,20191202,000000,45.1881,45.2859,45.1653,45.2443,112804.83967692,0
+FTSL.US,D,20191203,000000,45.3027,45.3027,45.1703,45.273,142043.3424575,0
+FTSL.US,D,20191204,000000,45.3116,45.3501,45.273,45.3501,194690.25614135,0
+FTSL.US,D,20191205,000000,45.3787,45.4835,45.3491,45.4835,177209.08844678,0
+FTSL.US,D,20191206,000000,45.4273,45.5023,45.4015,45.447,234843.10380941,0
+FTSL.US,D,20191209,000000,45.5596,45.5596,45.5221,45.527,260307.88456074,0
+FTSL.US,D,20191210,000000,45.4746,45.5844,45.4746,45.5596,156176.83719077,0
+FTSL.US,D,20191211,000000,45.5319,45.6219,45.435,45.609,155474.51402416,0
+FTSL.US,D,20191212,000000,45.5892,45.6742,45.5804,45.611,205997.25432659,0
+FTSL.US,D,20191213,000000,45.5844,45.7168,45.5844,45.689,132806.88202283,0
+FTSL.US,D,20191216,000000,45.7078,45.8423,45.5844,45.8423,198192.7640371,0
+FTSL.US,D,20191217,000000,45.7661,45.8986,45.6307,45.8986,170043.16576268,0
+FTSL.US,D,20191218,000000,45.8986,45.9371,45.6624,45.9371,452620.9690618,0
+FTSL.US,D,20191219,000000,45.7464,45.8323,45.7464,45.8323,296778.08957274,0
+FTSL.US,D,20191220,000000,45.7562,45.8986,45.7265,45.7265,309945.13095714,0
+FTSL.US,D,20191223,000000,45.8056,45.8423,45.7661,45.7958,216906.53924887,0
+FTSL.US,D,20191224,000000,45.7562,45.8699,45.7285,45.8373,139215.83391643,0
+FTSL.US,D,20191226,000000,45.8798,45.9213,45.8343,45.861,87400.77850771,0
+FTSL.US,D,20191227,000000,45.8896,45.8986,45.8323,45.8511,167485.85936206,0
+FTSL.US,D,20191230,000000,45.9084,45.9084,45.7265,45.8086,1128156.680024,0
+FTSL.US,D,20191231,000000,45.8235,45.861,45.7435,45.861,396373.38415777,0
+FTSL.US,D,20200102,000000,45.7958,45.9272,45.6692,45.9272,380484.08150798,0
+FTSL.US,D,20200103,000000,45.9272,45.9371,45.7908,45.9371,590440.25258929,0
+FTSL.US,D,20200106,000000,45.8235,45.9469,45.8235,45.9272,246718.84208056,0
+FTSL.US,D,20200107,000000,45.9272,45.9865,45.9183,45.9617,179213.84665004,0
+FTSL.US,D,20200108,000000,46.0062,46.0616,45.9667,46.0616,169826.59925309,0
+FTSL.US,D,20200109,000000,46.036,46.0616,45.9964,46.036,185822.16117161,0
+FTSL.US,D,20200110,000000,45.9964,46.0714,45.9964,46.026,282014.12317837,0
+FTSL.US,D,20200113,000000,46.026,46.0714,46.0062,46.0714,175161.82653604,0
+FTSL.US,D,20200114,000000,45.9964,46.0527,45.9964,46.0062,183818.41496139,0
+FTSL.US,D,20200115,000000,46.0913,46.1208,46.0161,46.0714,304415.60101137,0
+FTSL.US,D,20200116,000000,46.0447,46.1396,45.9766,45.9766,559333.61066525,0
+FTSL.US,D,20200117,000000,45.9569,46.0813,45.9569,45.9865,298330.48688914,0
+FTSL.US,D,20200121,000000,46.1208,46.1396,46.026,46.0714,243189.01037286,0
+FTSL.US,D,20200122,000000,46.111,46.1396,46.0527,46.0714,242698.19375067,0
+FTSL.US,D,20200123,000000,45.9865,46.1396,45.9469,46.0527,253324.12062303,0
+FTSL.US,D,20200124,000000,46.0447,46.0447,45.9371,45.9667,189248.76958968,0
+FTSL.US,D,20200127,000000,45.9173,46.0447,45.8906,45.9272,297675.7273952,0
+FTSL.US,D,20200128,000000,45.9469,46.026,45.8976,46.026,327716.74065289,0
+FTSL.US,D,20200129,000000,45.9964,46.0813,45.9075,46.0813,234511.17009377,0
+FTSL.US,D,20200130,000000,45.9075,45.9964,45.9075,45.9469,149000.79457631,0
+FTSL.US,D,20200131,000000,45.9865,46.0527,45.8413,46.0527,310139.43361995,0
+FTSL.US,D,20200203,000000,45.8886,45.9272,45.8413,45.8413,232126.91450222,0
+FTSL.US,D,20200204,000000,45.8689,46.0626,45.8689,45.9272,162892.4229741,0
+FTSL.US,D,20200205,000000,45.8689,45.9667,45.8689,45.9469,271982.23621783,0
+FTSL.US,D,20200206,000000,45.9667,45.9667,45.8511,45.86,238766.60080789,0
+FTSL.US,D,20200207,000000,45.8046,45.9173,45.8046,45.8739,247295.67811077,0
+FTSL.US,D,20200210,000000,45.8126,45.9173,45.8126,45.8936,302639.55323414,0
+FTSL.US,D,20200211,000000,45.8413,45.9272,45.8413,45.9272,268066.83516363,0
+FTSL.US,D,20200212,000000,45.8788,45.9766,45.861,45.9766,328782.36931924,0
+FTSL.US,D,20200213,000000,45.8976,45.9944,45.8798,45.9569,207485.89608175,0
+FTSL.US,D,20200214,000000,45.8976,46.0616,45.8976,45.9815,207726.75042419,0
+FTSL.US,D,20200218,000000,45.9865,46.0813,45.8976,45.8976,281631.58981098,0
+FTSL.US,D,20200219,000000,45.9766,46.0062,45.8719,46.0062,263580.67003743,0
+FTSL.US,D,20200220,000000,45.9469,46.0447,45.8976,46.0062,319835.33889271,0
+FTSL.US,D,20200221,000000,46.036,46.0527,45.9766,45.9766,164662.39879312,0
+FTSL.US,D,20200224,000000,45.9519,45.9766,45.7938,45.8413,293870.63358185,0
+FTSL.US,D,20200225,000000,45.7938,45.8788,45.7128,45.7938,199346.43609753,0
+FTSL.US,D,20200226,000000,45.7839,45.8689,45.6287,45.6969,295707.40094122,0
+FTSL.US,D,20200227,000000,45.7741,45.7741,45.3797,45.5329,348265.25923796,0
+FTSL.US,D,20200228,000000,45.4173,45.4173,44.782,45.2632,662447.60503458,0
+FTSL.US,D,20200302,000000,44.7444,45.1475,44.7444,45.0605,427552.88958036,0
+FTSL.US,D,20200303,000000,45.0605,45.447,45.0605,45.2533,294847.20686108,0
+FTSL.US,D,20200304,000000,45.3402,45.4707,45.2148,45.3669,200122.63475573,0
+FTSL.US,D,20200305,000000,45.3402,45.4598,44.9548,44.9944,306089.43749202,0
+FTSL.US,D,20200306,000000,44.6782,44.9766,44.113,44.1554,503041.49806765,0
+FTSL.US,D,20200309,000000,43.5013,44.3107,41.4282,42.6129,737549.63218232,0
+FTSL.US,D,20200310,000000,42.3728,43.4717,41.9261,43.1337,846685.99710568,0
+FTSL.US,D,20200311,000000,42.9045,43.8481,42.6574,42.7483,503355.21590864,0
+FTSL.US,D,20200312,000000,41.8728,43.5389,38.7334,40.853,940729.49789818,0
+FTSL.US,D,20200313,000000,40.8432,42.0655,40.443,41.9015,650753.01351679,0
+FTSL.US,D,20200316,000000,40.5437,42.3561,39.6791,40.7918,1054152.6653198,0
+FTSL.US,D,20200317,000000,39.4459,40.853,37.6732,39.5922,770637.7564698,0
+FTSL.US,D,20200318,000000,38.6563,39.4855,35.8362,36.7779,843001.33046356,0
+FTSL.US,D,20200319,000000,35.5071,36.8076,34.102,36.1959,618781.11754741,0
+FTSL.US,D,20200320,000000,34.5922,37.1831,33.5616,36.3925,735926.39535343,0
+FTSL.US,D,20200323,000000,35.1989,36.6178,35.1989,35.6327,874497.58970626,0
+FTSL.US,D,20200324,000000,35.1702,36.9133,33.6721,36.69,428697.45370348,0
+FTSL.US,D,20200325,000000,36.3352,38.5131,36.3352,37.773,476797.48267901,0
+FTSL.US,D,20200326,000000,39.0991,39.3877,37.9983,39.2553,465323.50564293,0
+FTSL.US,D,20200327,000000,39.4756,39.5725,38.7721,39.5725,382040.52679652,0
+FTSL.US,D,20200330,000000,39.4756,40.0804,39.188,39.8125,702098.50415703,0
+FTSL.US,D,20200331,000000,39.9568,41.3619,39.5142,40.2453,1039956.4270182,0
+FTSL.US,D,20200401,000000,40.5823,40.6891,40.0328,40.4094,459234.34354855,0
+FTSL.US,D,20200402,000000,40.352,40.6405,40.1959,40.6021,321920.04454576,0
+FTSL.US,D,20200403,000000,40.6505,40.6505,40.1692,40.2453,361822.92993404,0
+FTSL.US,D,20200406,000000,40.6801,41.3264,40.6801,41.2187,338005.67384444,0
+FTSL.US,D,20200407,000000,41.5457,42.2583,40.9903,42.1811,407414.22817467,0
+FTSL.US,D,20200408,000000,41.776,42.8264,41.6239,42.6456,1771205.3905619,0
+FTSL.US,D,20200409,000000,43.3372,45.2919,42.3461,42.7869,1290213.1967508,0
+FTSL.US,D,20200413,000000,43.0664,43.4717,42.3827,42.5289,1107533.2739543,0
+FTSL.US,D,20200414,000000,42.7672,43.3372,42.5862,42.7009,848204.99865192,0
+FTSL.US,D,20200415,000000,42.8747,42.9914,42.5902,42.7395,485060.40581356,0
+FTSL.US,D,20200416,000000,42.6456,42.9529,42.4805,42.6732,823525.5244961,0
+FTSL.US,D,20200417,000000,42.6633,43.104,42.6633,42.9677,453091.5458233,0
+FTSL.US,D,20200420,000000,42.9529,43.1931,42.8165,42.8946,316325.74704573,0
+FTSL.US,D,20200421,000000,42.856,43.1515,42.4044,42.523,595882.75113401,0
+FTSL.US,D,20200422,000000,43.1248,43.1435,42.3353,42.4885,509382.64642786,0
+FTSL.US,D,20200423,000000,42.5853,42.6702,42.3708,42.3758,266416.27452279,0
+FTSL.US,D,20200424,000000,42.2958,42.6772,42.2958,42.3807,536144.80225066,0
+FTSL.US,D,20200427,000000,42.4291,42.5555,42.4163,42.439,218754.43853162,0
+FTSL.US,D,20200428,000000,42.7967,42.856,42.4785,42.6446,850659.08176291,0
+FTSL.US,D,20200429,000000,42.7098,42.943,42.5358,42.777,1397722.2768731,0
+FTSL.US,D,20200430,000000,42.8462,42.865,42.4489,42.4983,650903.80047906,0
+FTSL.US,D,20200501,000000,42.5555,42.7385,42.189,42.4291,558178.92661178,0
+FTSL.US,D,20200504,000000,42.2563,42.3441,42.1594,42.2078,351857.83451385,0
+FTSL.US,D,20200505,000000,42.2266,42.4104,42.1693,42.2859,248649.72479223,0
+FTSL.US,D,20200506,000000,42.3056,42.528,42.3056,42.4004,312254.49906407,0
+FTSL.US,D,20200507,000000,42.4193,42.5951,42.4193,42.5181,173561.86554698,0
+FTSL.US,D,20200508,000000,42.4885,42.856,42.4885,42.7473,279341.44957173,0
+FTSL.US,D,20200511,000000,42.6534,42.8363,42.5951,42.6821,216647.46903179,0
+FTSL.US,D,20200512,000000,42.6347,42.777,42.5764,42.7186,441686.38431364,0
+FTSL.US,D,20200513,000000,42.8264,42.9045,42.6821,42.7098,309324.7792264,0
+FTSL.US,D,20200514,000000,42.6821,42.8738,42.5951,42.6919,455928.1623017,0
+FTSL.US,D,20200515,000000,42.5853,42.6999,42.5458,42.6534,200636.72721774,0
+FTSL.US,D,20200518,000000,42.7286,43.1445,42.6534,42.7869,187188.35176948,0
+FTSL.US,D,20200519,000000,42.8462,42.9331,42.8363,42.9143,205427.50224762,0
+FTSL.US,D,20200520,000000,42.9233,43.1248,42.9233,43.1149,113492.99494104,0
+FTSL.US,D,20200521,000000,43.105,43.1643,43.0014,43.1149,265578.34428944,0
+FTSL.US,D,20200522,000000,43.0674,43.2721,43.0487,43.2226,130323.45111381,0
+FTSL.US,D,20200526,000000,43.2819,43.6485,43.2819,43.5903,223825.53563233,0
+FTSL.US,D,20200527,000000,43.5507,43.7918,43.5359,43.7147,355828.89518501,0
+FTSL.US,D,20200528,000000,43.698,44.0062,43.5023,43.7532,310153.60152244,0
+FTSL.US,D,20200529,000000,43.9094,44.0062,43.7819,43.8798,186284.64198881,0
+FTSL.US,D,20200601,000000,43.8698,44.2661,43.8215,43.9371,601289.82992247,0
+FTSL.US,D,20200602,000000,43.9371,44.1199,43.8511,44.101,123802.16799329,0
+FTSL.US,D,20200603,000000,44.1297,44.3541,44.1297,44.3254,209412.73082128,0
+FTSL.US,D,20200604,000000,44.2176,44.364,44.2039,44.2563,160842.12508425,0
+FTSL.US,D,20200605,000000,44.4312,44.6298,44.2741,44.5843,181065.79390493,0
+FTSL.US,D,20200608,000000,44.6436,44.77,44.6189,44.7404,150507.65220611,0
+FTSL.US,D,20200609,000000,44.7207,44.7207,44.5646,44.6336,220566.91805813,0
+FTSL.US,D,20200610,000000,44.6832,44.8166,44.3887,44.6336,226471.89742006,0
+FTSL.US,D,20200611,000000,44.0537,44.355,43.8995,44.1297,582500.15523305,0
+FTSL.US,D,20200612,000000,44.0833,44.3451,43.9766,44.3254,175785.21424589,0
+FTSL.US,D,20200615,000000,44.0734,44.4588,44.0162,44.2128,169976.37422234,0
+FTSL.US,D,20200616,000000,44.4974,44.766,44.3729,44.4688,169877.19890486,0
+FTSL.US,D,20200617,000000,44.4114,44.527,44.3174,44.4312,120101.3094626,0
+FTSL.US,D,20200618,000000,44.3817,44.604,44.3451,44.4212,142822.5770948,0
+FTSL.US,D,20200619,000000,44.3451,44.5636,44.3441,44.3541,75356.037399637,0
+FTSL.US,D,20200622,000000,44.3817,45.1555,44.2365,44.3057,124708.91375307,0
+FTSL.US,D,20200623,000000,44.3541,45.4163,44.3224,44.5942,120210.60471043,0
+FTSL.US,D,20200624,000000,44.693,44.693,44.1593,44.3155,150334.60139705,0
+FTSL.US,D,20200625,000000,43.9963,45.1633,43.8698,44.0734,316122.3364456,0
+FTSL.US,D,20200626,000000,43.8798,43.9637,43.6387,43.698,133376.6341018,0
+FTSL.US,D,20200629,000000,43.6781,44.4735,43.5408,43.6584,485882.14415835,0
+FTSL.US,D,20200630,000000,43.6189,44.2078,43.3589,43.6001,840365.08860619,0
+FTSL.US,D,20200701,000000,43.5408,44.1989,43.5023,43.7345,654632.99481475,0
+FTSL.US,D,20200702,000000,43.9183,43.9469,43.4943,43.861,313723.91295155,0
+FTSL.US,D,20200706,000000,43.8896,43.9766,43.861,43.9469,112168.29605762,0
+FTSL.US,D,20200707,000000,43.9371,44.2563,43.8412,43.9272,129479.44892223,0
+FTSL.US,D,20200708,000000,43.7048,44.6832,43.7048,43.7602,263401.54727016,0
+FTSL.US,D,20200709,000000,43.7345,43.8956,43.6584,43.7632,381895.81179245,0
+FTSL.US,D,20200710,000000,43.6881,43.9666,43.6881,43.9666,124855.65274321,0
+FTSL.US,D,20200713,000000,43.8215,43.9569,43.772,43.9569,106938.31605035,0
+FTSL.US,D,20200714,000000,43.9272,44.0062,43.8561,43.9865,175734.61459412,0
+FTSL.US,D,20200715,000000,43.9865,44.2365,43.9865,44.1593,199715.81355547,0
+FTSL.US,D,20200716,000000,44.2365,44.2661,44.0162,44.0932,417627.26188855,0
+FTSL.US,D,20200717,000000,44.0833,44.441,44.0833,44.3254,157506.59603937,0
+FTSL.US,D,20200720,000000,44.3155,44.5646,44.2206,44.2761,153148.95402866,0
+FTSL.US,D,20200721,000000,44.364,44.5754,44.3353,44.4795,130564.30545625,0
+FTSL.US,D,20200722,000000,44.4698,44.6643,44.3155,44.4598,388594.19369417,0
+FTSL.US,D,20200723,000000,44.5458,44.6346,44.364,44.4499,229659.67548176,0
+FTSL.US,D,20200724,000000,44.4983,44.5556,44.4212,44.441,147185.27907069,0
+FTSL.US,D,20200727,000000,44.4499,44.9241,44.4212,44.5656,110133.1780633,0
+FTSL.US,D,20200728,000000,44.7414,44.7414,44.4015,44.4312,80587.029399942,0
+FTSL.US,D,20200729,000000,44.441,44.5556,44.4312,44.5181,103856.79725736,0
+FTSL.US,D,20200730,000000,44.3353,44.8086,44.3353,44.7315,249051.4860273,0
+FTSL.US,D,20200731,000000,44.4885,44.6149,44.4114,44.4598,165152.20342229,0
+FTSL.US,D,20200803,000000,44.5458,44.605,44.3916,44.5368,92200.661474909,0
+FTSL.US,D,20200804,000000,44.4499,44.5952,44.364,44.4598,100990.83298094,0
+FTSL.US,D,20200805,000000,44.5181,44.6001,44.4698,44.4795,84138.112961379,0
+FTSL.US,D,20200806,000000,44.4795,44.6446,44.4499,44.6446,160946.3603669,0
+FTSL.US,D,20200807,000000,44.6643,44.6812,44.3916,44.6346,192910.16039198,0
+FTSL.US,D,20200810,000000,44.4312,44.7029,44.4312,44.605,230788.04771631,0
+FTSL.US,D,20200811,000000,44.5853,44.8659,44.5853,44.6249,111508.47659849,0
+FTSL.US,D,20200812,000000,44.7987,44.8659,44.6396,44.8185,219363.65833897,0
+FTSL.US,D,20200813,000000,44.8659,45.0605,44.7237,44.9241,180396.86650849,0
+FTSL.US,D,20200814,000000,44.8847,45.0132,44.8471,44.8995,120070.94967154,0
+FTSL.US,D,20200817,000000,44.8847,45.023,44.8393,44.9588,118347.52553215,0
+FTSL.US,D,20200818,000000,44.9144,45.1584,44.8847,45.0507,82069.599196894,0
+FTSL.US,D,20200819,000000,44.8946,45.0705,44.8659,44.8659,170401.41129723,0
+FTSL.US,D,20200820,000000,44.8383,45.0832,44.8383,44.8946,85490.135656757,0
+FTSL.US,D,20200821,000000,44.8283,44.8531,44.5952,44.8185,291438.81431764,0
+FTSL.US,D,20200824,000000,44.7513,44.8383,44.6742,44.8086,81501.871104,0
+FTSL.US,D,20200825,000000,44.8283,44.858,44.7127,44.858,99666.134097515,0
+FTSL.US,D,20200826,000000,44.858,44.9144,44.7217,44.8847,148045.47315083,0
+FTSL.US,D,20200827,000000,44.8847,44.9144,44.7117,44.78,105966.8027363,0
+FTSL.US,D,20200828,000000,44.8185,45.023,44.7987,44.9637,138526.66665927,0
+FTSL.US,D,20200831,000000,45.0032,45.0032,44.8293,44.8758,89450.064404521,0
+FTSL.US,D,20200901,000000,44.9637,45.1298,44.9341,45.0902,79848.274484054,0
+FTSL.US,D,20200902,000000,45.1001,45.1871,44.9271,45.0605,142070.66626946,0
+FTSL.US,D,20200903,000000,45.2049,45.273,44.8946,45.0032,109420.73496634,0
+FTSL.US,D,20200904,000000,44.8847,45.3324,44.858,45.0032,247239.00650078,0
+FTSL.US,D,20200908,000000,45.1001,45.1198,44.8383,45.0329,225373.88497658,0
+FTSL.US,D,20200909,000000,45.0705,45.1969,45.0705,45.1584,121423.98435995,0
+FTSL.US,D,20200910,000000,45.2543,45.2543,45.0547,45.1584,121041.45099255,0
+FTSL.US,D,20200911,000000,45.2246,45.2443,45.1683,45.2246,77827.324392237,0
+FTSL.US,D,20200914,000000,45.2929,45.3719,45.273,45.362,119826.04735696,0
+FTSL.US,D,20200915,000000,45.4193,45.449,45.361,45.4094,84646.133465181,0
+FTSL.US,D,20200916,000000,45.3521,45.4687,45.3324,45.3995,108802.40722167,0
+FTSL.US,D,20200917,000000,45.3027,45.3897,45.1584,45.3719,80134.66851309,0
+FTSL.US,D,20200918,000000,45.3324,45.3719,45.2246,45.3027,46886.649326009,0
+FTSL.US,D,20200921,000000,45.1485,45.3027,45.0477,45.2049,175959.27704799,0
+FTSL.US,D,20200922,000000,45.1298,45.3284,45.0605,45.1969,152320.13173262,0
+FTSL.US,D,20200923,000000,45.1386,45.2098,44.771,44.8659,123502.61805479,0
+FTSL.US,D,20200924,000000,44.8659,44.9727,44.7612,44.8185,149197.12122519,0
+FTSL.US,D,20200925,000000,44.6545,44.7899,44.5656,44.7117,140670.06790838,0
+FTSL.US,D,20200928,000000,44.7987,44.9737,44.5754,44.7987,321644.78244012,0
+FTSL.US,D,20200929,000000,44.694,44.858,44.694,44.8383,433028.78389525,0
+FTSL.US,D,20200930,000000,44.8086,44.9044,44.5656,44.5853,646052.30586705,0
+FTSL.US,D,20201001,000000,44.6249,44.858,44.6249,44.8086,363487.65847739,0
+FTSL.US,D,20201002,000000,44.6446,44.8086,44.5853,44.7217,145338.39178096,0
+FTSL.US,D,20201005,000000,44.7612,44.9044,44.5754,44.8659,149877.18054502,0
+FTSL.US,D,20201006,000000,44.7217,45.0615,44.5754,44.694,156983.39564004,0
+FTSL.US,D,20201007,000000,44.694,44.9241,44.694,44.9193,125577.2037775,0
+FTSL.US,D,20201008,000000,44.944,44.9834,44.7493,44.8946,86010.300076985,0
+FTSL.US,D,20201009,000000,44.9934,45.0794,44.9044,45.0032,124782.78924466,0
+FTSL.US,D,20201012,000000,44.9737,45.1298,44.9341,45.0803,75320.617643396,0
+FTSL.US,D,20201013,000000,45.0132,45.0705,44.86,44.9538,89229.449922791,0
+FTSL.US,D,20201014,000000,45.0507,45.0517,44.9144,45.0132,57541.923996392,0
+FTSL.US,D,20201015,000000,44.8659,44.9341,44.8185,44.9144,67871.336909357,0
+FTSL.US,D,20201016,000000,44.858,44.8778,44.6742,44.7315,433359.70561785,0
+FTSL.US,D,20201019,000000,44.78,44.8946,44.6742,44.7899,252441.6626961,0
+FTSL.US,D,20201020,000000,45.0418,45.0803,44.9044,44.9637,116414.61883441,0
+FTSL.US,D,20201021,000000,44.9241,45.0803,44.8481,44.9341,91809.020170184,0
+FTSL.US,D,20201022,000000,44.8283,45.0507,44.8283,44.9044,123424.69459106,0
+FTSL.US,D,20201023,000000,44.9637,44.9637,44.8185,44.9044,138031.80206492,0
+FTSL.US,D,20201026,000000,44.8283,44.9144,44.693,44.8383,122153.63133853,0
+FTSL.US,D,20201027,000000,44.8481,44.8481,44.7207,44.7503,76893.254820504,0
+FTSL.US,D,20201028,000000,44.6239,44.7019,44.5072,44.5942,325315.28117975,0
+FTSL.US,D,20201029,000000,44.5843,44.7305,44.527,44.6832,216693.00871838,0
+FTSL.US,D,20201030,000000,44.4785,44.5992,44.3441,44.4885,187472.72181245,0
+FTSL.US,D,20201102,000000,44.5072,44.5121,44.4391,44.4785,176915.6104665,0
+FTSL.US,D,20201103,000000,44.5458,44.6732,44.4974,44.5646,111826.24241163,0
+FTSL.US,D,20201104,000000,44.5744,44.77,44.5546,44.7107,72618.596238711,0
+FTSL.US,D,20201105,000000,44.858,44.9044,44.7889,44.8847,61967.369540469,0
+FTSL.US,D,20201106,000000,44.9341,44.9637,44.858,44.9538,109456.15472258,0
+FTSL.US,D,20201109,000000,45.6248,45.6248,45.3521,45.4005,320200.66837851,0
+FTSL.US,D,20201110,000000,45.4005,45.6159,45.4005,45.4598,129802.27470054,0
+FTSL.US,D,20201111,000000,45.4697,45.6397,45.441,45.5368,130414.530487,0
+FTSL.US,D,20201112,000000,45.45,45.5368,45.3669,45.4203,158375.89805683,0
+FTSL.US,D,20201113,000000,45.4104,45.4796,45.3817,45.44,97723.107469427,0
+FTSL.US,D,20201116,000000,45.4302,45.6544,45.2939,45.4005,385062.33800041,0
+FTSL.US,D,20201117,000000,45.44,45.5892,45.3531,45.4697,103766.72987721,0
+FTSL.US,D,20201118,000000,45.5368,45.5874,45.4302,45.5083,306949.63157217,0
+FTSL.US,D,20201119,000000,45.6061,45.6732,45.4657,45.6732,159817.98813236,0
+FTSL.US,D,20201120,000000,45.5468,45.6041,45.4598,45.5083,66780.408417128,0
+FTSL.US,D,20201123,000000,45.5961,45.6525,45.5468,45.6061,76927.662583711,0
+FTSL.US,D,20201124,000000,45.6446,45.6832,45.5408,45.5864,273113.64443149,0
+FTSL.US,D,20201125,000000,45.7029,45.7029,45.5063,45.6159,93880.569913776,0
+FTSL.US,D,20201127,000000,45.6446,45.6525,45.5478,45.6446,100353.27736859,0
+FTSL.US,D,20201130,000000,45.6634,45.6634,45.5083,45.6347,99523.443079514,0
+FTSL.US,D,20201201,000000,45.6832,45.7405,45.6061,45.7207,73940.259143025,0
+FTSL.US,D,20201202,000000,45.6732,45.7701,45.6287,45.7701,90633.084262977,0
+FTSL.US,D,20201203,000000,45.7898,45.858,45.7118,45.7998,89743.542384805,0
+FTSL.US,D,20201204,000000,45.7701,45.8966,45.7207,45.8669,74246.89303277,0
+FTSL.US,D,20201207,000000,45.7898,45.9035,45.7701,45.8669,71561.063516652,0
+FTSL.US,D,20201208,000000,45.8669,45.9213,45.8283,45.8669,89258.797720819,0
+FTSL.US,D,20201209,000000,45.8481,45.8966,45.8136,45.8669,79304.834224011,0
+FTSL.US,D,20201210,000000,45.7602,45.9855,45.7602,45.9459,99029.590478209,0
+FTSL.US,D,20201211,000000,45.9559,45.9657,45.8808,45.9361,155478.56199631,0
+FTSL.US,D,20201214,000000,45.9657,46.0053,45.8769,45.9459,150369.00916025,0
+FTSL.US,D,20201215,000000,45.8866,46.0883,45.8433,45.9855,119803.78351018,0
+FTSL.US,D,20201216,000000,45.9163,45.9954,45.8769,45.8966,97012.688358532,0
+FTSL.US,D,20201217,000000,45.9163,46.0803,45.8769,46.0053,209035.25741904,0
+FTSL.US,D,20201218,000000,45.9657,46.1001,45.9657,46.0606,105591.35332015,0
+FTSL.US,D,20201221,000000,45.9361,46.0437,45.8966,46.0151,102937.90758116,0
+FTSL.US,D,20201222,000000,45.9855,46.0122,45.8966,45.9262,91663.293173078,0
+FTSL.US,D,20201223,000000,46.0151,46.2661,46.0082,46.1001,83122.071953775,0
+FTSL.US,D,20201224,000000,45.9559,46.0606,45.9559,46.035,55540.201772247,0
+FTSL.US,D,20201228,000000,45.9954,46.0863,45.9954,46.0437,94332.930800628,0
+FTSL.US,D,20201229,000000,46.1288,46.1386,45.9954,46.0903,107499.97218502,0
+FTSL.US,D,20201230,000000,46.1001,46.276,46.1001,46.1683,731214.55578032,0
+FTSL.US,D,20201231,000000,46.1584,46.3155,46.0903,46.2464,920477.4932725,0
+FTSL.US,D,20210104,000000,46.4786,46.4786,46.0704,46.1979,476547.52039924,0
+FTSL.US,D,20210105,000000,46.1781,46.3352,46.1771,46.3057,131334.43215624,0
+FTSL.US,D,20210106,000000,46.3352,46.4697,46.2661,46.4124,349476.61490141,0
+FTSL.US,D,20210107,000000,46.45,46.4983,46.4183,46.4697,276705.20771433,0
+FTSL.US,D,20210108,000000,46.5369,46.6259,46.4885,46.6159,230101.91643827,0
+FTSL.US,D,20210111,000000,46.5764,46.6753,46.5468,46.5468,179446.60504819,0
+FTSL.US,D,20210112,000000,46.5863,46.6753,46.5725,46.6753,220029.54975631,0
+FTSL.US,D,20210113,000000,46.6753,46.7711,46.6654,46.7711,184188.80441236,0
+FTSL.US,D,20210114,000000,46.7227,46.8205,46.695,46.7424,334540.60969102,0
+FTSL.US,D,20210115,000000,46.7908,46.8679,46.7513,46.8304,282566.67137574,0
+FTSL.US,D,20210119,000000,46.9262,46.9361,46.695,46.695,646974.23152235,0
+FTSL.US,D,20210120,000000,46.7325,46.9262,46.7325,46.8877,1144120.8701584,0
+FTSL.US,D,20210121,000000,46.7711,46.9164,46.7276,46.7711,575956.60826576,0
+FTSL.US,D,20210122,000000,46.8008,46.8877,46.7721,46.8205,206968.76764062,0
+FTSL.US,D,20210125,000000,46.781,46.8491,46.7325,46.7908,256453.20308867,0
+FTSL.US,D,20210126,000000,46.7325,46.8808,46.7325,46.781,405463.10560229,0
+FTSL.US,D,20210127,000000,46.8205,46.8205,46.6051,46.6841,251471.16137509,0
+FTSL.US,D,20210128,000000,46.8106,46.8106,46.6644,46.7127,295064.78536369,0
+FTSL.US,D,20210129,000000,46.7127,46.7325,46.5853,46.694,466770.65568364,0
+FTSL.US,D,20210201,000000,46.7513,46.781,46.5459,46.694,332967.97251392,0
+FTSL.US,D,20210202,000000,46.6149,46.7325,46.6149,46.694,383594.94809898,0
+FTSL.US,D,20210203,000000,46.6841,46.7612,46.6544,46.6743,239779.60583639,0
+FTSL.US,D,20210204,000000,46.9094,46.9094,46.6743,46.8205,658652.6311516,0
+FTSL.US,D,20210205,000000,46.8106,46.9756,46.781,46.8491,268897.68144574,0
+FTSL.US,D,20210208,000000,46.8778,46.9064,46.8304,46.8778,358510.67672898,0
+FTSL.US,D,20210209,000000,46.8392,46.9064,46.8205,46.8491,416377.45048976,0
+FTSL.US,D,20210210,000000,46.8778,46.9361,46.8591,46.9262,473745.31168405,0
+FTSL.US,D,20210211,000000,46.9459,47.028,46.8591,46.8966,329856.09392986,0
+FTSL.US,D,20210212,000000,46.7928,46.941,46.7928,46.8877,632238.600933,0
+FTSL.US,D,20210216,000000,46.9459,47.0152,46.8679,46.9262,299007.51022986,0
+FTSL.US,D,20210217,000000,46.9559,46.9955,46.9064,46.9855,347413.1611021,0
+FTSL.US,D,20210218,000000,46.9657,46.9657,46.8946,46.9361,299827.22458859,0
+FTSL.US,D,20210219,000000,47.025,47.0635,46.9104,46.9657,296482.58760638,0
+FTSL.US,D,20210222,000000,46.9657,47.0052,46.9559,46.9559,363570.6419063,0
+FTSL.US,D,20210223,000000,46.7227,46.9756,46.7227,46.8966,451785.06281452,0
+FTSL.US,D,20210224,000000,46.7908,46.9262,46.7908,46.9164,415266.28213681,0
+FTSL.US,D,20210225,000000,47.0052,47.0052,46.7563,46.8205,307682.31452985,0
+FTSL.US,D,20210226,000000,46.9756,46.9756,46.6051,46.6743,756914.11891588,0
+FTSL.US,D,20210301,000000,46.7612,46.9203,46.704,46.8679,250550.24771281,0
+FTSL.US,D,20210302,000000,46.694,46.9154,46.694,46.8392,498256.79499598,0
+FTSL.US,D,20210303,000000,46.7227,46.8708,46.7227,46.7325,317774.92107252,0
+FTSL.US,D,20210304,000000,46.8304,46.8877,46.6644,46.7227,525120.15012233,0
+FTSL.US,D,20210305,000000,46.8679,46.945,46.7424,46.8304,528224.94475513,0
+FTSL.US,D,20210308,000000,46.8778,46.8788,46.7424,46.7612,399011.65000121,0
+FTSL.US,D,20210309,000000,46.8778,46.8778,46.781,46.8205,213361.52764564,0
+FTSL.US,D,20210310,000000,46.8008,46.9064,46.8008,46.8679,1952314.7001673,0
+FTSL.US,D,20210311,000000,46.9855,46.9855,46.8106,46.8591,1086498.9987123,0
+FTSL.US,D,20210312,000000,46.7908,46.8679,46.7908,46.7908,458063.46760652,0
+FTSL.US,D,20210315,000000,46.8679,46.8679,46.8056,46.8392,554354.60493078,0
+FTSL.US,D,20210316,000000,46.8205,46.8491,46.7177,46.7513,302095.10098105,0
+FTSL.US,D,20210317,000000,46.7424,46.8304,46.6841,46.7612,530308.63841515,0
+FTSL.US,D,20210318,000000,46.6743,46.9559,46.6743,46.7711,462007.20446572,0
+FTSL.US,D,20210319,000000,46.7443,46.8028,46.6841,46.7711,336311.59750308,0
+FTSL.US,D,20210322,000000,46.7612,46.9736,46.7513,46.7513,404092.86703229,0
+FTSL.US,D,20210323,000000,46.8304,46.8491,46.694,46.7325,254275.39407635,0
+FTSL.US,D,20210324,000000,46.7424,46.8205,46.6841,46.7711,496473.6632675,0
+FTSL.US,D,20210325,000000,46.6051,46.704,46.5556,46.704,324349.83982391,0
+FTSL.US,D,20210326,000000,46.6249,46.7325,46.6051,46.704,278863.78885898,0
+FTSL.US,D,20210329,000000,46.6841,46.9212,46.61,46.6743,417922.76385491,0
+FTSL.US,D,20210330,000000,46.694,46.781,46.4114,46.4776,1945726.6255065,0
+FTSL.US,D,20210331,000000,46.3916,46.7316,46.3916,46.6743,690123.5905684,0
+FTSL.US,D,20210401,000000,46.5952,46.7513,46.5952,46.7127,630068.88786496,0
+FTSL.US,D,20210405,000000,46.6347,46.781,46.6347,46.7127,522629.63526207,0
+FTSL.US,D,20210406,000000,46.7612,46.8205,46.6427,46.7612,711234.77728119,0
+FTSL.US,D,20210407,000000,46.7612,46.9222,46.7325,46.8491,858408.92442849,0
+FTSL.US,D,20210408,000000,46.8679,46.8966,46.8056,46.8304,702099.51615008,0
+FTSL.US,D,20210409,000000,46.9164,46.9164,46.781,46.8205,347149.03091984,0
+FTSL.US,D,20210412,000000,46.8778,46.8778,46.8008,46.8679,334775.39207525,0
+FTSL.US,D,20210413,000000,46.8392,46.8847,46.8304,46.8392,699172.83229151,0
+FTSL.US,D,20210414,000000,46.8392,46.8591,46.7612,46.7612,407200.69764419,0
+FTSL.US,D,20210415,000000,46.8106,46.9064,46.7612,46.7908,442499.01472112,0
+FTSL.US,D,20210416,000000,46.9361,46.9361,46.6051,46.6149,597790.35800585,0
+FTSL.US,D,20210419,000000,46.6447,46.7513,46.6149,46.704,508676.2752891,0
+FTSL.US,D,20210420,000000,46.694,46.7513,46.6465,46.6841,440762.43467226,0
+FTSL.US,D,20210421,000000,46.7325,46.9974,46.7325,46.8392,656107.46866741,0
+FTSL.US,D,20210422,000000,46.8008,46.8008,46.6525,46.7227,717541.51787819,0
+FTSL.US,D,20210423,000000,46.7513,46.8116,46.7127,46.7325,365142.26709037,0
+FTSL.US,D,20210426,000000,46.7612,46.8135,46.7127,46.7127,383171.93501017,0
+FTSL.US,D,20210427,000000,46.7908,46.8008,46.7127,46.7227,273550.82542281,0
+FTSL.US,D,20210428,000000,46.7513,47.1822,46.6743,46.7612,1214021.2531039,0
+FTSL.US,D,20210429,000000,46.8778,46.8976,46.7424,46.8106,270068.55738778,0
+FTSL.US,D,20210430,000000,46.8392,46.8392,46.7137,46.7711,327574.04963489,0
+FTSL.US,D,20210503,000000,46.7325,46.8976,46.7227,46.7711,625100.00206084,0
+FTSL.US,D,20210504,000000,46.7227,46.7711,46.704,46.7325,522425.21266889,0
+FTSL.US,D,20210505,000000,46.781,46.7839,46.6644,46.7711,1026874.3930489,0
+FTSL.US,D,20210506,000000,46.7513,46.8304,46.6447,46.7424,674211.0120788,0
+FTSL.US,D,20210507,000000,46.781,47.0547,46.781,46.781,435843.13652687,0
+FTSL.US,D,20210510,000000,46.7612,46.8392,46.7612,46.8008,1179959.5915163,0
+FTSL.US,D,20210511,000000,46.702,46.8205,46.702,46.8205,353186.58136941,0
+FTSL.US,D,20210512,000000,46.7908,46.7908,46.6743,46.6841,673916.52210548,0
+FTSL.US,D,20210513,000000,46.8392,46.8679,46.7612,46.8392,571912.68409604,0
+FTSL.US,D,20210514,000000,46.8679,46.9569,46.8491,46.8591,700344.72022657,0
+FTSL.US,D,20210517,000000,46.8491,46.9074,46.8205,46.8541,1275921.831104,0
+FTSL.US,D,20210518,000000,46.8778,46.8778,46.8392,46.8591,694986.21710381,0
+FTSL.US,D,20210519,000000,46.8106,46.8679,46.781,46.8679,208390.61785544,0
+FTSL.US,D,20210520,000000,46.9174,46.9174,46.8591,46.8877,461777.48204667,0
+FTSL.US,D,20210521,000000,46.7908,46.8778,46.7908,46.8591,299222.05275338,0
+FTSL.US,D,20210524,000000,46.9371,46.9371,46.8205,46.8205,375169.09408573,0
+FTSL.US,D,20210525,000000,46.8679,46.8778,46.781,46.7908,228844.00909519,0
+FTSL.US,D,20210526,000000,46.8491,46.8877,46.8008,46.8591,784812.74291752,0
+FTSL.US,D,20210527,000000,46.8778,46.9272,46.8205,46.8679,404808.34610834,0
+FTSL.US,D,20210528,000000,46.8591,46.8877,46.8175,46.8778,345275.83181121,0
+FTSL.US,D,20210601,000000,46.8778,46.9855,46.8324,46.9074,551312.55386618,0
+FTSL.US,D,20210602,000000,46.9272,46.9569,46.9074,46.9469,376296.45432724,0
+FTSL.US,D,20210603,000000,46.9272,46.9865,46.8679,46.9667,255927.97870326,0
+FTSL.US,D,20210604,000000,46.9865,47.0062,46.8976,46.9272,511279.12137631,0
+FTSL.US,D,20210607,000000,46.9074,47.0162,46.9074,47.0162,342076.92182611,0
+FTSL.US,D,20210608,000000,47.0062,47.0615,46.9569,47.0162,474866.59996734,0
+FTSL.US,D,20210609,000000,47.026,47.0547,46.9766,46.9865,605092.89974975,0
+FTSL.US,D,20210610,000000,47.0062,47.0488,46.9965,47.0062,620564.2492759,0
+FTSL.US,D,20210611,000000,47.0062,47.026,46.9371,47.026,248476.67398315,0
+FTSL.US,D,20210614,000000,47.0547,47.192,47.0062,47.0833,361587.13555678,0
+FTSL.US,D,20210615,000000,47.0735,47.0735,47.0062,47.0162,393040.89109199,0
+FTSL.US,D,20210616,000000,47.0547,47.1772,47.0062,47.0645,487422.39755833,0
+FTSL.US,D,20210617,000000,47.0458,47.1327,46.9915,47.0162,420323.21133503,0
+FTSL.US,D,20210618,000000,46.9469,47.0162,46.8956,46.9965,190636.2120413,0
+FTSL.US,D,20210621,000000,46.9469,47.0735,46.9469,46.9766,474009.4418663,0
+FTSL.US,D,20210622,000000,46.9469,47.026,46.9469,47.0162,392296.06421789,0
+FTSL.US,D,20210623,000000,46.9667,47.0458,46.9371,46.9469,519677.65157762,0
+FTSL.US,D,20210624,000000,46.8778,46.9519,46.8392,46.8591,392404.34747269,0
+FTSL.US,D,20210625,000000,46.8591,46.8877,46.7908,46.8491,270542.17012838,0
+FTSL.US,D,20210628,000000,46.8679,46.9371,46.8591,46.8976,257171.71814385,0
+FTSL.US,D,20210629,000000,46.8778,46.9272,46.7908,46.8976,1539540.9568769,0
+FTSL.US,D,20210630,000000,46.8976,46.9272,46.8798,46.8976,1253475.8255775,0
+FTSL.US,D,20210701,000000,46.8679,47.0339,46.8679,46.9272,479165.54638198,0
+FTSL.US,D,20210702,000000,46.9469,47.0783,46.9381,46.9766,366472.02593896,0
+FTSL.US,D,20210706,000000,46.9865,47.0152,46.9074,46.9272,447605.53157805,0
+FTSL.US,D,20210707,000000,46.9569,46.9965,46.7513,46.7612,823566.00421752,0
+FTSL.US,D,20210708,000000,46.7711,46.8877,46.704,46.8491,376019.16823552,0
+FTSL.US,D,20210709,000000,46.9074,46.9371,46.8698,46.8976,340205.74670354,0
+FTSL.US,D,20210712,000000,46.9074,46.9657,46.8778,46.9272,374543.68238981,0
+FTSL.US,D,20210713,000000,46.9371,46.9569,46.8679,46.9074,336529.1760057,0
+FTSL.US,D,20210714,000000,46.9667,46.9667,46.8591,46.8877,360273.56859676,0
+FTSL.US,D,20210715,000000,46.8679,46.9292,46.8591,46.8976,418241.54166108,0
+FTSL.US,D,20210716,000000,46.9174,46.9667,46.8778,46.9569,258558.14860243,0
+FTSL.US,D,20210719,000000,46.8778,46.9756,46.8106,46.8976,378998.47573191,0
+FTSL.US,D,20210720,000000,46.8491,46.8976,46.8392,46.8778,481584.20973674,0
+FTSL.US,D,20210721,000000,46.7227,46.9687,46.7227,46.8679,753729.37683328,0
+FTSL.US,D,20210722,000000,46.8778,46.9174,46.8491,46.8976,633291.07368987,0
+FTSL.US,D,20210723,000000,46.9174,46.9965,46.9174,46.9469,495195.51606372,0
+FTSL.US,D,20210726,000000,46.9272,46.9756,46.8877,46.9174,492605.82588596,0
+FTSL.US,D,20210727,000000,46.9272,46.9272,46.781,46.8392,499583.51786547,0
+FTSL.US,D,20210728,000000,46.8392,46.9174,46.8116,46.8392,583497.98036601,0
+FTSL.US,D,20210729,000000,46.8392,46.8976,46.8392,46.8392,299922.35193392,0
+FTSL.US,D,20210730,000000,46.8106,46.8976,46.781,46.8392,559631.13661768,0
+FTSL.US,D,20210802,000000,46.8205,46.8778,46.8008,46.8106,711493.84749827,0
+FTSL.US,D,20210803,000000,46.8106,46.8491,46.7711,46.8205,513559.14168521,0
+FTSL.US,D,20210804,000000,46.8106,46.8669,46.7711,46.8491,506610.79750373,0
+FTSL.US,D,20210805,000000,46.8778,46.8778,46.7612,46.7612,372241.39823414,0
+FTSL.US,D,20210806,000000,46.7908,46.8491,46.7908,46.8205,270459.18669946,0
+FTSL.US,D,20210809,000000,46.8591,46.9024,46.781,46.8304,277027.02149962,0
+FTSL.US,D,20210810,000000,46.8679,46.8778,46.8066,46.8304,220193.49262805,0
+FTSL.US,D,20210811,000000,46.8591,46.9024,46.8008,46.8106,420370.7750077,0
+FTSL.US,D,20210812,000000,46.8304,46.8877,46.8008,46.8591,209928.84726936,0
+FTSL.US,D,20210813,000000,46.8877,46.9667,46.8591,46.9074,254679.1792975,0
+FTSL.US,D,20210816,000000,46.9174,46.9519,46.8591,46.9272,361272.40572276,0
+FTSL.US,D,20210817,000000,46.9074,46.9559,46.8679,46.9074,347465.78473995,0
+FTSL.US,D,20210818,000000,46.9074,46.9469,46.8106,46.8679,425261.73734809,0
+FTSL.US,D,20210819,000000,46.8591,46.9074,46.8392,46.8976,324705.04937936,0
+FTSL.US,D,20210820,000000,46.8976,47.0843,46.8392,46.8877,410790.23694097,0
+FTSL.US,D,20210823,000000,46.9074,46.9469,46.8591,46.8877,370266.99982195,0
+FTSL.US,D,20210824,000000,46.9272,46.9272,46.782,46.8679,609418.15798332,0
+FTSL.US,D,20210825,000000,46.8591,46.9469,46.8205,46.9074,577629.43275338,0
+FTSL.US,D,20210826,000000,46.8778,46.9154,46.8392,46.8591,326440.61743518,0
+FTSL.US,D,20210827,000000,46.9074,46.9569,46.8679,46.9074,486442.78829999,0
+FTSL.US,D,20210830,000000,46.9371,46.9499,46.8976,46.9272,340065.07967161,0
+FTSL.US,D,20210831,000000,46.9965,46.9965,46.9074,46.9371,250440.95246498,0
+FTSL.US,D,20210901,000000,46.9469,46.9845,46.9174,46.9469,350939.95683069,0
+FTSL.US,D,20210902,000000,46.9667,47.0231,46.9222,46.9865,357543.21138708,0
+FTSL.US,D,20210903,000000,46.9667,46.9965,46.8976,46.9865,225605.63138171,0
+FTSL.US,D,20210907,000000,46.9766,47.0211,46.9371,46.9371,293424.34465322,0
+FTSL.US,D,20210908,000000,46.9965,47.0319,46.9569,46.9865,310534.11090378,0
+FTSL.US,D,20210909,000000,47.0062,47.0843,46.9717,46.9865,315785.34276479,0
+FTSL.US,D,20210910,000000,47.0062,47.1001,46.9667,46.9965,217431.76363428,0
+FTSL.US,D,20210913,000000,46.9965,47.0557,46.9865,47.0062,244198.97942226,0
+FTSL.US,D,20210914,000000,47.0645,47.0645,46.9766,47.0062,340593.34003612,0
+FTSL.US,D,20210915,000000,47.0162,47.0557,46.9865,46.9865,462672.08389002,0
+FTSL.US,D,20210916,000000,47.0062,47.0645,46.9865,47.0645,201835.93896476,0
+FTSL.US,D,20210917,000000,47.0557,47.1337,47.0458,47.0645,222568.64028229,0
+FTSL.US,D,20210920,000000,46.9965,47.0359,46.8976,46.9965,322102.20329215,0
+FTSL.US,D,20210921,000000,47.026,47.0735,47.0062,47.026,245361.75942,0
+FTSL.US,D,20210922,000000,47.1436,47.1436,47.0062,47.0843,207679.18675152,0
+FTSL.US,D,20210923,000000,47.0745,47.1041,46.9519,46.9766,261947.31327819,0
+FTSL.US,D,20210924,000000,46.9174,46.9865,46.9174,46.9371,560220.11656431,0
+FTSL.US,D,20210927,000000,46.9469,47.0359,46.9469,47.0062,402068.88096135,0
+FTSL.US,D,20210928,000000,46.9865,47.0162,46.8778,46.9569,247487.95678751,0
+FTSL.US,D,20210929,000000,46.8877,47.0557,46.8877,46.9766,417018.0420812,0
+FTSL.US,D,20210930,000000,47.0162,47.026,46.8591,46.8778,576050.72361805,0
+FTSL.US,D,20211001,000000,46.9569,46.9766,46.8679,46.9272,314993.96421107,0
+FTSL.US,D,20211004,000000,46.9272,47.0458,46.8877,46.9667,504543.29573227,0
+FTSL.US,D,20211005,000000,47.0162,47.0359,46.9174,46.9371,624507.98613509,0
+FTSL.US,D,20211006,000000,46.9074,47.0162,46.9074,46.9667,297863.95809979,0
+FTSL.US,D,20211007,000000,47.0162,47.0458,46.8976,46.9469,707093.70178008,0
+FTSL.US,D,20211008,000000,46.8591,47.0645,46.8591,47.026,420167.36440756,0
+FTSL.US,D,20211011,000000,47.0458,47.1041,47.0062,47.0745,324924.65186806,0
+FTSL.US,D,20211012,000000,47.0645,47.0755,46.9667,47.0359,361682.26290212,0
+FTSL.US,D,20211013,000000,47.0062,47.1041,46.9371,46.9667,527730.0801608,0
+FTSL.US,D,20211014,000000,47.0062,47.0557,47.0062,47.0359,608595.40764548,0
+FTSL.US,D,20211015,000000,47.0359,47.0745,47.0062,47.0557,551996.66115815,0
+FTSL.US,D,20211018,000000,47.0062,47.0359,46.9569,46.9667,601797.85042628,0
+FTSL.US,D,20211019,000000,46.9965,47.0833,46.9736,47.0062,484633.34475259,0
+FTSL.US,D,20211020,000000,46.9965,47.0458,46.9865,47.0359,499138.24092987,0
+FTSL.US,D,20211021,000000,47.0359,47.0605,46.9965,47.0162,594238.26245138,0
+FTSL.US,D,20211022,000000,47.0162,47.0359,46.9965,47.0162,413234.20012161,0
+FTSL.US,D,20211025,000000,47.0645,47.0645,46.9766,47.0062,452488.39797415,0
+FTSL.US,D,20211026,000000,47.1041,47.1041,46.9865,47.0062,595641.89679156,0
+FTSL.US,D,20211027,000000,47.0458,47.0458,46.9469,46.9965,399653.25358571,0
+FTSL.US,D,20211028,000000,47.0557,47.0557,46.9766,47.0062,475682.26635392,0
+FTSL.US,D,20211029,000000,46.9965,47.0349,46.9657,47.0162,417626.24989552,0
+FTSL.US,D,20211101,000000,47.0645,47.0645,46.9469,46.9469,1258932.4920247,0
+FTSL.US,D,20211102,000000,46.9667,47.0843,46.9667,47.026,710888.67566305,0
+FTSL.US,D,20211103,000000,46.9965,47.1317,46.9272,47.0942,392728.18524404,0
+FTSL.US,D,20211104,000000,47.0745,47.1239,47.0645,47.1041,586056.29875967,0
+FTSL.US,D,20211105,000000,47.0162,47.1633,47.0162,47.1633,438317.45949858,0
+FTSL.US,D,20211108,000000,47.2216,47.2216,46.9371,47.1337,367036.71805275,0
+FTSL.US,D,20211109,000000,47.1239,47.1633,47.0803,47.1041,410597.95826424,0
+FTSL.US,D,20211110,000000,47.0843,47.1536,47.0645,47.0645,558650.51536631,0
+FTSL.US,D,20211111,000000,47.1041,47.1436,47.0645,47.1239,283510.86087783,0
+FTSL.US,D,20211112,000000,47.0359,47.1337,47.0359,47.1041,528696.53350966,0
+FTSL.US,D,20211115,000000,47.1633,47.1633,47.0942,47.1041,288121.50114739,0
+FTSL.US,D,20211116,000000,47.1337,47.1633,47.114,47.1633,511469.37606698,0
+FTSL.US,D,20211117,000000,47.1337,47.1436,47.0645,47.0745,655548.84851183,0
+FTSL.US,D,20211118,000000,47.114,47.1802,47.0458,47.0745,493235.28555402,0
+FTSL.US,D,20211119,000000,47.1041,47.1496,47.0211,47.026,309241.79579749,0
+FTSL.US,D,20211122,000000,47.0645,47.0645,46.9667,46.9667,386110.76278514,0
+FTSL.US,D,20211123,000000,46.9074,47.2079,46.7701,46.8096,673156.51533585,0
+FTSL.US,D,20211124,000000,46.7602,46.8976,46.7503,46.8877,361198.53023117,0
+FTSL.US,D,20211126,000000,46.7998,46.9766,46.5932,46.6821,491143.49594972,0
+FTSL.US,D,20211129,000000,46.7602,46.7701,46.7207,46.7316,437115.21177244,0
+FTSL.US,D,20211130,000000,46.702,46.7878,46.5636,46.6427,494928.34990234,0
+FTSL.US,D,20211201,000000,46.7316,46.7602,46.6525,46.6821,408548.67236741,0
+FTSL.US,D,20211202,000000,46.702,46.7898,46.702,46.7602,320665.1731818,0
+FTSL.US,D,20211203,000000,46.8294,46.8294,46.7217,46.78,760235.48005828,0
+FTSL.US,D,20211206,000000,46.7217,46.8591,46.7217,46.8195,556891.67147067,0
+FTSL.US,D,20211207,000000,46.9371,46.9965,46.7898,46.9569,404995.56481991,0
+FTSL.US,D,20211208,000000,47.0062,47.0182,46.8778,46.9569,405862.8428513,0
+FTSL.US,D,20211209,000000,46.9174,47.025,46.9174,46.9667,465916.53356171,0
+FTSL.US,D,20211210,000000,47.026,47.1436,46.9371,47.0062,409893.61111155,0
+FTSL.US,D,20211213,000000,46.9469,47.026,46.9469,46.9865,322574.80403971,0
+FTSL.US,D,20211214,000000,46.9371,47.0408,46.8976,46.9371,1136629.0857169,0
+FTSL.US,D,20211215,000000,46.9865,47.0162,46.9174,46.9865,580412.41360089,0
+FTSL.US,D,20211216,000000,47.0062,47.026,46.9469,47.0062,558373.22927459,0
+FTSL.US,D,20211217,000000,46.9965,47.0112,46.9312,46.9667,667645.20126472,0
+FTSL.US,D,20211220,000000,46.9469,47.0162,46.9174,46.9667,738859.1511702,0
+FTSL.US,D,20211221,000000,46.9766,47.1239,46.9272,47.0942,841693.83546175,0
+FTSL.US,D,20211222,000000,47.0645,47.0843,47.0458,47.0645,448107.48012364,0
+FTSL.US,D,20211223,000000,47.026,47.0557,46.9469,46.9766,789482.07878314,0
+FTSL.US,D,20211227,000000,46.8392,47.0645,46.7898,46.9569,603172.13696845,0
+FTSL.US,D,20211228,000000,47.0458,47.0458,46.9469,47.0062,407491.13964536,0
+FTSL.US,D,20211229,000000,46.9965,47.0359,46.9717,47.026,435808.72876367,0
+FTSL.US,D,20211230,000000,47.0162,47.0843,46.9677,47.0359,1002509.6487271,0
+FTSL.US,D,20211231,000000,46.7503,47.0942,46.7503,47.0645,403453.28743387,0
+FTSL.US,D,20220103,000000,47.0645,47.0645,46.9667,47.0359,713043.20883557,0
+FTSL.US,D,20220104,000000,47.0458,47.1486,47.0162,47.0359,1388792.4503282,0
+FTSL.US,D,20220105,000000,47.0557,47.0942,46.9865,47.0458,858096.21858053,0
+FTSL.US,D,20220106,000000,47.0458,47.1041,46.9667,47.0942,936466.9832328,0
+FTSL.US,D,20220107,000000,47.0843,47.1041,47.026,47.0458,595664.16063835,0
+FTSL.US,D,20220110,000000,47.0755,47.1436,47.026,47.1239,723080.15576127,0
+FTSL.US,D,20220111,000000,47.0942,47.1536,47.0793,47.1337,640231.32192708,0
+FTSL.US,D,20220112,000000,47.1337,47.2118,47.114,47.1633,779090.93429501,0
+FTSL.US,D,20220113,000000,47.193,47.2118,47.1633,47.1832,846574.67787179,0
+FTSL.US,D,20220114,000000,47.1536,47.2069,47.1337,47.193,705098.05151415,0
+FTSL.US,D,20220118,000000,47.2118,47.2216,47.0952,47.1239,821259.6720897,0
+FTSL.US,D,20220119,000000,47.1733,47.2216,47.0458,47.1239,1512367.9318816,0
+FTSL.US,D,20220120,000000,47.1633,47.2711,47.1633,47.2216,1106355.3140611,0
+FTSL.US,D,20220121,000000,47.2216,47.2711,47.1633,47.1832,701653.22722143,0
+FTSL.US,D,20220124,000000,47.1733,47.2514,47.0745,47.2514,1098729.9465388,0
+FTSL.US,D,20220125,000000,47.1041,47.1832,47.0745,47.0942,1342870.2303651,0
+FTSL.US,D,20220126,000000,47.1041,47.193,47.0052,47.0547,1050813.0883028,0
+FTSL.US,D,20220127,000000,47.1337,47.1733,46.9955,47.0152,1046585.9933937,0
+FTSL.US,D,20220128,000000,47.0349,47.0843,46.9459,46.9707,1170847.6062251,0
+FTSL.US,D,20220131,000000,46.9657,47.0942,46.9164,47.0547,896563.08585149,0
+FTSL.US,D,20220201,000000,47.0843,47.1337,47.0152,47.1337,791841.03454881,0
+FTSL.US,D,20220202,000000,47.114,47.1832,47.0645,47.1337,853871.14765747,0
+FTSL.US,D,20220203,000000,47.0843,47.1723,47.0695,47.0843,955754.55849569,0
+FTSL.US,D,20220204,000000,47.1633,47.193,47.0645,47.1436,1123122.0146726,0
+FTSL.US,D,20220207,000000,47.2216,47.2216,47.0942,47.114,1255029.2348869,0
+FTSL.US,D,20220208,000000,47.1239,47.1536,47.0893,47.1041,860514.88193529,0
+FTSL.US,D,20220209,000000,47.1041,47.1633,47.0843,47.1536,936243.33277197,0
+FTSL.US,D,20220210,000000,47.0635,47.1486,47.0052,47.0745,1299723.907298,0
+FTSL.US,D,20220211,000000,47.0745,47.0843,46.8481,46.9459,1296055.4325445,0
+FTSL.US,D,20220214,000000,46.9657,46.9657,46.7592,46.8284,1402469.5362026,0
+FTSL.US,D,20220215,000000,46.7888,46.9164,46.779,46.8768,878501.03415456,0
+FTSL.US,D,20220216,000000,46.8867,46.9459,46.8086,46.9361,606393.31080031,0
+FTSL.US,D,20220217,000000,46.9064,46.9064,46.7691,46.8185,913636.42035277,0
+FTSL.US,D,20220218,000000,46.7197,46.7276,46.5813,46.69,839918.79967755,0
+FTSL.US,D,20220222,000000,46.6801,46.7,46.5813,46.6407,1177256.5581186,0
+FTSL.US,D,20220223,000000,46.7,46.7296,46.611,46.611,1074384.4300847,0
+FTSL.US,D,20220224,000000,46.4933,46.5616,46.4045,46.5329,1175634.3332827,0
+FTSL.US,D,20220225,000000,46.4933,46.7,46.4933,46.6753,1021971.2867921,0
+FTSL.US,D,20220228,000000,46.6407,46.7296,46.523,46.6604,694242.40222274,0
+FTSL.US,D,20220301,000000,46.6801,46.7,46.5419,46.6604,436517.12388849,0
+FTSL.US,D,20220302,000000,46.6693,46.7493,46.6397,46.7,750842.16070311,0
+FTSL.US,D,20220303,000000,46.69,46.7097,46.611,46.6209,601786.7185029,0
+FTSL.US,D,20220304,000000,46.7097,46.7097,46.5172,46.5715,796742.11681955,0
+FTSL.US,D,20220307,000000,46.5329,46.5329,46.109,46.1485,1065576.0427041,0
+FTSL.US,D,20220308,000000,46.109,46.2661,45.9411,46.03,1182281.1035397,0
+FTSL.US,D,20220309,000000,46.1288,46.2464,46.0972,46.2167,988856.85068566,0
+FTSL.US,D,20220310,000000,46.2364,46.2364,45.9904,46.0497,742866.64359064,0
+FTSL.US,D,20220311,000000,46.0102,46.0793,45.8235,45.9411,900718.32925509,0
+FTSL.US,D,20220314,000000,45.6949,45.9411,45.6949,45.8719,418380.18470694,0
+FTSL.US,D,20220315,000000,45.8136,45.9113,45.6752,45.8433,282625.3669718,0
+FTSL.US,D,20220316,000000,45.7642,46.5516,45.6456,46.03,871088.18516979,0
+FTSL.US,D,20220317,000000,45.9707,46.2267,45.9707,46.1881,1534793.6975474,0
+FTSL.US,D,20220318,000000,46.02,46.3007,46.02,46.2267,561885.85710069,0
+FTSL.US,D,20220321,000000,46.2661,46.3848,46.2464,46.3649,576119.53914446,0
+FTSL.US,D,20220322,000000,46.3748,46.4538,46.3748,46.4143,670855.2431732,0
+FTSL.US,D,20220323,000000,46.4538,46.4638,46.3254,46.3254,677499.98944405,0
+FTSL.US,D,20220324,000000,46.4836,46.4836,46.3352,46.4538,858059.78683125,0
+FTSL.US,D,20220325,000000,46.3352,46.3452,46.2167,46.2859,822242.31732713,0
+FTSL.US,D,20220328,000000,46.2267,46.3649,46.2267,46.3551,711773.15757606,0
+FTSL.US,D,20220329,000000,46.4045,46.4933,46.3848,46.4638,857272.45624966,0
+FTSL.US,D,20220330,000000,46.4933,46.523,46.3352,46.4242,2130764.4920756,0
+FTSL.US,D,20220331,000000,46.4242,46.5132,46.3254,46.3551,1732200.142996,0
+FTSL.US,D,20220401,000000,46.3352,46.4736,46.3352,46.4736,499559.23003262,0
+FTSL.US,D,20220404,000000,46.4538,46.6505,46.4045,46.6505,738712.41218006,0
+FTSL.US,D,20220405,000000,46.4638,46.7157,46.4638,46.69,1276338.7722346,0
+FTSL.US,D,20220406,000000,46.5813,46.6604,46.4519,46.611,561911.15692657,0
+FTSL.US,D,20220407,000000,46.6011,46.69,46.4836,46.69,1278239.2951553,0
+FTSL.US,D,20220408,000000,46.8669,46.8669,46.6011,46.6604,796551.86212889,0
+FTSL.US,D,20220411,000000,46.69,46.69,46.4252,46.4736,601100.58722485,0
+FTSL.US,D,20220412,000000,46.5813,46.6801,46.4736,46.6604,880066.58738042,0
+FTSL.US,D,20220413,000000,46.6703,46.7493,46.5922,46.7493,612165.7190746,0
+FTSL.US,D,20220414,000000,46.7,46.7395,46.6011,46.7,869455.84040359,0
+FTSL.US,D,20220418,000000,46.7296,46.7395,46.5813,46.5912,1054114.2095844,0
+FTSL.US,D,20220419,000000,46.6604,46.7888,46.6229,46.779,675573.15470453,0
+FTSL.US,D,20220420,000000,46.7493,46.7493,46.6229,46.7,979850.11267005,0
+FTSL.US,D,20220421,000000,46.7592,46.7592,46.641,46.6801,964911.07148055,0
+FTSL.US,D,20220422,000000,46.7,46.7197,46.6011,46.6407,656391.83871037,0
+FTSL.US,D,20220425,000000,46.6407,46.6703,46.522,46.6703,893951.13182696,0
+FTSL.US,D,20220426,000000,46.6307,46.636,46.4826,46.5319,919509.01593757,0
+FTSL.US,D,20220427,000000,46.6209,46.6209,46.4726,46.5516,1094108.1743458,0
+FTSL.US,D,20220428,000000,46.6209,46.6407,46.49,46.5616,805380.48937026,0
+FTSL.US,D,20220429,000000,46.5023,46.5714,46.3639,46.443,913239.71908288,0
+FTSL.US,D,20220502,000000,46.3738,46.4047,46.1663,46.3047,1637920.8478263,0
+FTSL.US,D,20220503,000000,46.3541,46.3541,46.2257,46.3145,1325732.1283095,0
+FTSL.US,D,20220504,000000,46.3047,46.3738,46.2296,46.3738,801824.34584365,0
+FTSL.US,D,20220505,000000,46.275,46.4529,46.0477,46.1367,620685.68844015,0
+FTSL.US,D,20220506,000000,46.196,46.196,45.9612,46.0379,755422.44118162,0
+FTSL.US,D,20220509,000000,46.0082,46.0082,45.4895,45.5339,959437.20115173,0
+FTSL.US,D,20220510,000000,45.6822,45.7316,45.3857,45.4549,904537.59097094,0
+FTSL.US,D,20220511,000000,45.4746,45.5005,44.9806,45.0596,692226.5120961,0
+FTSL.US,D,20220512,000000,45.0299,45.1238,44.4173,44.8225,627684.63227342,0
+FTSL.US,D,20220513,000000,44.7927,45.2078,44.7927,45.0794,590064.80317313,0
+FTSL.US,D,20220516,000000,44.9213,45.124,44.9213,45.0399,506716.04477941,0
+FTSL.US,D,20220517,000000,45.1288,45.2769,45.0596,45.2769,451457.17707102,0
+FTSL.US,D,20220518,000000,45.1683,45.1735,44.862,44.862,595116.67240616,0
+FTSL.US,D,20220519,000000,44.9707,45.0201,44.783,44.8126,760416.62681163,0
+FTSL.US,D,20220520,000000,44.8818,44.9261,44.4964,44.605,848112.90728569,0
+FTSL.US,D,20220523,000000,44.694,44.8818,44.694,44.7434,473333.43051861,0
+FTSL.US,D,20220524,000000,44.6542,44.7434,44.4857,44.6046,810646.50242313,0
+FTSL.US,D,20220525,000000,44.5253,44.6046,44.4065,44.6046,689180.27584465,0
+FTSL.US,D,20220526,000000,44.5253,44.8812,44.5253,44.7831,796143.0723839,0
+FTSL.US,D,20220527,000000,44.7831,45.1696,44.7831,44.9912,789449.25920151,0
+FTSL.US,D,20220531,000000,44.9912,45.0209,44.8624,44.8624,757790.09545214,0
+FTSL.US,D,20220601,000000,45.0507,45.12,44.9615,45.1002,630439.16468483,0
+FTSL.US,D,20220602,000000,45.0903,45.2886,45.0903,45.2191,426731.34702628,0
+FTSL.US,D,20220603,000000,45.1894,45.4868,45.1393,45.2291,590971.39294273,0
+FTSL.US,D,20220606,000000,45.3282,45.3777,45.1993,45.3777,501682.88625164,0
+FTSL.US,D,20220607,000000,45.2984,45.3481,45.2102,45.3381,340257.57112326,0
+FTSL.US,D,20220608,000000,45.2886,45.3282,45.2191,45.3084,389613.21973057,0
+FTSL.US,D,20220609,000000,45.2291,45.2688,45.0318,45.2191,846653.87036482,0
+FTSL.US,D,20220610,000000,45.1002,45.1894,44.8624,45.13,593173.74323319,0
+FTSL.US,D,20220613,000000,44.8921,44.9711,44.1685,44.1784,1268284.4005937,0
+FTSL.US,D,20220614,000000,44.5352,44.6839,44.228,44.3964,1348338.7743446,0
+FTSL.US,D,20220615,000000,44.3667,44.674,44.3073,44.446,727116.59191066,0
+FTSL.US,D,20220616,000000,44.4262,44.6343,44.1586,44.4659,935608.44304486,0
+FTSL.US,D,20220617,000000,44.2775,44.5347,44.2775,44.5154,1503437.5028164,0
+FTSL.US,D,20220621,000000,44.5154,44.7208,44.5055,44.5055,1127802.0949384,0
+FTSL.US,D,20220622,000000,44.3568,44.6145,44.3568,44.3667,833213.78306777,0
+FTSL.US,D,20220623,000000,44.4757,44.5055,44.2375,44.3568,1302806.7206072,0
+FTSL.US,D,20220624,000000,44.337,44.4238,44.2577,44.4163,573407.06927949,0
+FTSL.US,D,20220627,000000,44.3667,44.4163,44.2181,44.2577,364420.87474522,0
+FTSL.US,D,20220628,000000,44.337,44.4099,44.1288,44.2577,1620162.0682107,0
+FTSL.US,D,20220629,000000,44.2874,44.2874,43.9207,43.9802,1764147.1499578,0
+FTSL.US,D,20220630,000000,43.9405,43.9943,43.5737,43.7125,2050836.0560684,0
+FTSL.US,D,20220701,000000,43.653,43.9108,43.4548,43.7423,1476793.4024174,0
+FTSL.US,D,20220705,000000,43.653,43.653,43.4435,43.544,514772.89771233,0
+FTSL.US,D,20220706,000000,43.6332,43.6332,43.4151,43.544,615530.17128475,0
+FTSL.US,D,20220707,000000,43.6035,43.729,43.5397,43.5837,1223617.9522385,0
+FTSL.US,D,20220708,000000,43.6233,43.7819,43.5935,43.7323,662252.68463869,0
+FTSL.US,D,20220711,000000,43.7026,43.8315,43.653,43.7522,577469.76493668,0
+FTSL.US,D,20220712,000000,43.7819,43.8909,43.6927,43.7125,901330.26813928,0
+FTSL.US,D,20220713,000000,43.7522,43.9405,43.6933,43.9207,629764.23461414,0
+FTSL.US,D,20220714,000000,43.8116,43.9009,43.7522,43.8414,508676.33206632,0
+FTSL.US,D,20220715,000000,43.9504,44.0892,43.8612,43.9901,584106.07286644,0
+FTSL.US,D,20220718,000000,44.109,44.228,43.9802,44,1304552.0554685,0
+FTSL.US,D,20220719,000000,44.3469,44.7533,44.2775,44.4857,1281644.7876284,0
+FTSL.US,D,20220720,000000,44.5352,44.6542,44.4232,44.555,1369929.4745581,0
+FTSL.US,D,20220721,000000,44.4757,44.5947,44.4262,44.555,716668.79548006,0
+FTSL.US,D,20220722,000000,44.565,44.8822,44.4757,44.7136,1135548.1533581,0
+FTSL.US,D,20220725,000000,44.7236,44.7236,44.5848,44.6046,837133.22002536,0
+FTSL.US,D,20220726,000000,44.7434,44.7434,44.555,44.5848,908797.88007239,0
+FTSL.US,D,20220727,000000,44.674,44.8128,44.5897,44.7533,599538.66672494,0
+FTSL.US,D,20220728,000000,44.7731,44.8624,44.6245,44.8426,436978.3795046,0
+FTSL.US,D,20220729,000000,44.8227,44.892,44.7533,44.8722,514058.62194245,0
+FTSL.US,D,20220801,000000,44.7533,44.892,44.674,44.8326,1137019.0771893,0
+FTSL.US,D,20220802,000000,44.7831,44.8722,44.7726,44.8227,798063.94959556,0
+FTSL.US,D,20220803,000000,44.9119,44.9812,44.7929,44.9615,882074.07941094,0
+FTSL.US,D,20220804,000000,44.902,45.1101,44.9,45.0308,664290.59008383,0
+FTSL.US,D,20220805,000000,45.0804,45.2489,44.9957,45.2291,848689.75808179,0
+FTSL.US,D,20220808,000000,45.239,45.4372,45.2142,45.4372,569700.50264314,0
+FTSL.US,D,20220809,000000,45.4174,45.5265,45.3515,45.4868,834659.48529691,0
+FTSL.US,D,20220810,000000,45.6256,45.7743,45.5958,45.7743,417910.84835954,0
+FTSL.US,D,20220811,000000,45.7247,45.7941,45.576,45.7148,539903.70198869,0
+FTSL.US,D,20220812,000000,45.6355,45.9625,45.6156,45.8139,625612.75891774,0
+FTSL.US,D,20220815,000000,45.7446,45.9031,45.6949,45.9031,847019.07916242,0
+FTSL.US,D,20220816,000000,45.6851,45.804,45.6454,45.804,533850.5174982,0
+FTSL.US,D,20220817,000000,45.586,45.6572,45.457,45.5661,457625.79180167,0
+FTSL.US,D,20220818,000000,45.4967,45.6156,45.4313,45.5165,330231.47987884,0
+FTSL.US,D,20220819,000000,45.4174,45.5463,45.2786,45.5363,552385.36840809,0
+FTSL.US,D,20220822,000000,45.3481,45.3481,45.0507,45.2291,1289856.9412538,0
+FTSL.US,D,20220823,000000,45.2191,45.2689,45.0798,45.1495,689500.32053152,0
+FTSL.US,D,20220824,000000,45.2888,45.3087,45.1893,45.3087,352201.00688062,0
+FTSL.US,D,20220825,000000,45.2689,45.4082,45.2689,45.3883,233263.86503843,0
+FTSL.US,D,20220826,000000,45.4181,45.4181,45.2092,45.2788,442507.72030998,0
+FTSL.US,D,20220829,000000,45.2888,45.33,45.1793,45.2589,374968.65527126,0
+FTSL.US,D,20220830,000000,45.2788,45.3171,45.1323,45.1594,348647.95915588,0
+FTSL.US,D,20220831,000000,45.3286,45.3286,45.1761,45.2291,346488.99267419,0
+FTSL.US,D,20220901,000000,45.239,45.239,44.8787,44.9704,645044.50699109,0
+FTSL.US,D,20220902,000000,45.1594,45.1992,44.9406,45.05,834736.04616945,0
+FTSL.US,D,20220906,000000,45.0997,45.1225,44.9704,45.0898,543844.46082035,0
+FTSL.US,D,20220907,000000,45.0599,45.2788,45.0202,45.2291,775118.21709075,0
+FTSL.US,D,20220908,000000,45.1196,45.2082,45.0301,45.1097,275313.45615934,0
+FTSL.US,D,20220909,000000,45.1694,45.3286,45.1594,45.2589,350311.40865643,0
+FTSL.US,D,20220912,000000,45.2291,45.4281,45.2191,45.2788,2120156.3453903,0
+FTSL.US,D,20220913,000000,45.1395,45.1664,44.9407,45.0599,697958.28279566,0
+FTSL.US,D,20220914,000000,45.1395,45.1395,44.9804,45.0003,1370276.3258577,0
+FTSL.US,D,20220915,000000,45.0599,45.1694,44.9605,45.0798,424270.08213022,0
+FTSL.US,D,20220916,000000,44.9704,45.0102,44.8809,44.9804,685306.01553708,0
+FTSL.US,D,20220919,000000,44.9207,44.9903,44.8348,44.9306,347407.65904489,0
+FTSL.US,D,20220920,000000,44.8709,44.9903,44.7416,44.9008,374284.17846771,0
+FTSL.US,D,20220921,000000,44.9505,45.0201,44.7515,44.7913,537547.47524877,0
+FTSL.US,D,20220922,000000,44.7814,44.8112,44.6819,44.6819,386146.4328517,0
+FTSL.US,D,20220923,000000,44.4431,44.468,44.1446,44.264,2506112.8133141,0
+FTSL.US,D,20220926,000000,44.3635,44.3735,44.0949,44.2043,823132.10388312,0
+FTSL.US,D,20220927,000000,44.2043,44.2197,43.9357,43.9556,779413.03262903,0
+FTSL.US,D,20220928,000000,44.0252,44.1546,43.9472,44.075,901017.72430473,0
+FTSL.US,D,20220929,000000,43.9954,43.9954,43.7331,43.8063,615906.50033188,0
+FTSL.US,D,20220930,000000,43.7666,44.0352,43.6969,43.8461,592042.28190794,0
+FTSL.US,D,20221003,000000,43.9357,44.0949,43.896,44.0451,799398.54916618,0
+FTSL.US,D,20221004,000000,44.1446,44.463,44.1197,44.463,479891.61198583,0
+FTSL.US,D,20221005,000000,44.264,44.5923,44.2541,44.4928,600902.28634744,0
+FTSL.US,D,20221006,000000,44.3735,44.6172,44.3337,44.4232,1187697.9178669,0
+FTSL.US,D,20221007,000000,44.4232,44.4232,44.1148,44.2242,990473.11342777,0
+FTSL.US,D,20221010,000000,44.2242,44.274,43.9655,44.1844,316818.28013263,0
+FTSL.US,D,20221011,000000,44.1048,44.2705,44.065,44.1347,628188.88878912,0
+FTSL.US,D,20221012,000000,44.3834,44.3834,44.1248,44.1745,795161.02463788,0
+FTSL.US,D,20221013,000000,43.8063,44.1546,43.8063,44.0451,491442.28368393,0
+FTSL.US,D,20221014,000000,44.065,44.1844,44.0352,44.0849,396742.25438332,0
+FTSL.US,D,20221017,000000,44.274,44.3918,44.1247,44.274,646526.03240729,0
+FTSL.US,D,20221018,000000,44.3735,44.5724,44.3374,44.4829,496722.10255184,0
+FTSL.US,D,20221019,000000,44.453,44.4829,44.3536,44.4331,633831.5507203,0
+FTSL.US,D,20221020,000000,44.453,44.5326,44.2671,44.274,542426.25704677,0
+FTSL.US,D,20221021,000000,44.1546,44.2829,44.0451,44.065,406133.95959973,0
+FTSL.US,D,20221024,000000,44.1446,44.1944,44.0656,44.1645,518457.50765724,0
+FTSL.US,D,20221025,000000,44.1645,44.3436,44.1645,44.3436,431149.02375063,0
+FTSL.US,D,20221026,000000,44.2043,44.3237,44.1993,44.274,477606.00221891,0
+FTSL.US,D,20221027,000000,44.3436,44.4033,44.2242,44.2242,410069.9524965,0
+FTSL.US,D,20221028,000000,44.2541,44.5724,44.2342,44.5326,305404.30277416,0
+FTSL.US,D,20221031,000000,44.4431,44.5525,44.4034,44.5028,354258.45771303,0
+FTSL.US,D,20221101,000000,44.5525,44.5923,44.4331,44.5028,422765.43928893,0
+FTSL.US,D,20221102,000000,44.5028,44.5723,44.3834,44.4133,721540.0665914,0
+FTSL.US,D,20221103,000000,44.3735,44.453,44.3337,44.4431,1657486.209986,0
+FTSL.US,D,20221104,000000,44.4431,44.6719,44.4232,44.6122,572830.69655837,0
+FTSL.US,D,20221107,000000,44.6421,44.831,44.5525,44.8212,654259.31365034,0
+FTSL.US,D,20221108,000000,44.8212,44.8709,44.6222,44.7018,426339.59422788,0
+FTSL.US,D,20221109,000000,44.7416,44.7565,44.5227,44.6122,416009.12053201,0
+FTSL.US,D,20221110,000000,45.2987,45.2987,45.0301,45.1893,1387868.686346,0
+FTSL.US,D,20221111,000000,45.1196,45.2773,45.0898,45.2092,377268.33651432,0
+FTSL.US,D,20221114,000000,45.1992,45.239,44.861,44.9306,454915.74694703,0
+FTSL.US,D,20221115,000000,45.0401,45.1296,44.9506,45.1097,569030.39289578,0
+FTSL.US,D,20221116,000000,45.0102,45.1097,44.9306,45.0997,328818.23396168,0
+FTSL.US,D,20221117,000000,44.9306,45.0401,44.9008,44.9306,334611.66170862,0
+FTSL.US,D,20221118,000000,45.0699,45.1196,44.9207,44.9903,840049.03351683,0
+FTSL.US,D,20221121,000000,45.1694,45.1893,44.9903,45.05,562175.57380589,0
+FTSL.US,D,20221122,000000,45.12,45.12,44.93,45.1,381553,0
+FTSL.US,D,20221123,000000,45.07,45.14,44.9701,45.09,246130,0
+FTSL.US,D,20221125,000000,45.07,45.19,45.04,45.05,162080,0
+FTSL.US,D,20221128,000000,45.02,45.1339,44.8617,44.89,610779,0
+FTSL.US,D,20221129,000000,44.96,45.11,44.911,44.97,442591,0
+FTSL.US,D,20221130,000000,45.01,45.19,44.7889,45.06,449902,0
+FTSL.US,D,20221201,000000,45.04,45.04,44.95,45.02,280958,0
+FTSL.US,D,20221202,000000,44.85,45.01,44.85,44.93,391842,0
+FTSL.US,D,20221205,000000,44.9,44.97,44.8,44.85,800490,0
+FTSL.US,D,20221206,000000,44.98,44.98,44.79,44.79,1170155,0
+FTSL.US,D,20221207,000000,44.87,44.9858,44.8,44.89,812819,0
+FTSL.US,D,20221208,000000,44.86,45,44.81,44.86,832519,0
+FTSL.US,D,20221209,000000,45.01,45.01,44.83,44.86,462742,0
+FTSL.US,D,20221212,000000,44.92,44.995,44.88,44.88,647207,0
+FTSL.US,D,20221213,000000,45.14,45.23,44.92,45.06,606493,0
+FTSL.US,D,20221214,000000,45.01,45.19,44.92,45.05,445677,0
+FTSL.US,D,20221215,000000,44.94,45.05,44.89,45.01,850737,0
+FTSL.US,D,20221216,000000,44.91,44.98,44.8592,44.89,547362,0
+FTSL.US,D,20221219,000000,44.89,45,44.8104,44.89,572498,0
+FTSL.US,D,20221220,000000,44.88,44.97,44.85,44.9,461467,0
+FTSL.US,D,20221221,000000,44.95,45.12,44.61,45.09,637137,0
+FTSL.US,D,20221222,000000,44.91,45.015,44.8,44.89,535040,0
+FTSL.US,D,20221223,000000,44.78,44.7999,44.68,44.79,380948,0
+FTSL.US,D,20221227,000000,44.77,44.8699,44.74,44.83,594206,0
+FTSL.US,D,20221228,000000,44.79,44.79,44.36,44.39,814682,0
+FTSL.US,D,20221229,000000,44.46,44.72,44.4001,44.67,655551,0
+FTSL.US,D,20221230,000000,44.59,44.67,44.57,44.59,816120,0
+FTSL.US,D,20230103,000000,44.69,44.85,44.69,44.84,1115977,0
+FTSL.US,D,20230104,000000,44.99,45.1,44.98,45.08,789010,0
+FTSL.US,D,20230105,000000,44.98,45.14,44.9706,45.03,768116,0
+FTSL.US,D,20230106,000000,45.23,45.35,45.12,45.28,1052856,0
+FTSL.US,D,20230109,000000,45.39,45.5199,45.3365,45.42,508703,0
+FTSL.US,D,20230110,000000,45.45,45.48,45.42,45.47,284085,0
+FTSL.US,D,20230111,000000,45.55,45.62,45.47,45.62,389813,0
+FTSL.US,D,20230112,000000,45.53,45.68,45.5,45.64,604779,0
+FTSL.US,D,20230113,000000,45.62,45.73,45.54,45.62,428993,0
+FTSL.US,D,20230117,000000,45.62,45.7,45.62,45.69,451324,0
+FTSL.US,D,20230118,000000,45.75,45.75,45.65,45.66,912252,0
+FTSL.US,D,20230119,000000,45.72,45.78,45.62,45.75,521920,0
+FTSL.US,D,20230120,000000,45.74,45.78,45.62,45.69,1211084,0
+FTSL.US,D,20230123,000000,45.64,45.74,45.64,45.68,471924,0
+FTSL.US,D,20230124,000000,45.44,45.6,45.35,45.38,398695,0
+FTSL.US,D,20230125,000000,45.41,45.41,45.32,45.39,541325,0
+FTSL.US,D,20230126,000000,45.42,45.49,45.39,45.46,408226,0
+FTSL.US,D,20230127,000000,45.51,45.53,45.45,45.49,605849,0
+FTSL.US,D,20230130,000000,45.47,45.55,45.47,45.51,422643,0
+FTSL.US,D,20230131,000000,45.58,45.61,45.52,45.57,350252,0
+FTSL.US,D,20230201,000000,45.57,45.72,45.42,45.7,452370,0
+FTSL.US,D,20230202,000000,45.74,45.8,45.66,45.77,918305,0
+FTSL.US,D,20230203,000000,45.7,45.77,45.6423,45.7,766557,0
+FTSL.US,D,20230206,000000,45.71,45.77,45.6794,45.74,488199,0
+FTSL.US,D,20230207,000000,45.75,45.89,45.69,45.87,490744,0
+FTSL.US,D,20230208,000000,45.77,45.85,45.73,45.74,544103,0
+FTSL.US,D,20230209,000000,45.87,45.87,45.76,45.8,503580,0
+FTSL.US,D,20230210,000000,45.85,45.85,45.69,45.84,360866,0
+FTSL.US,D,20230213,000000,45.82,45.82,45.7127,45.8,386150,0
+FTSL.US,D,20230214,000000,45.74,45.825,45.7,45.82,399845,0
+FTSL.US,D,20230215,000000,45.71,45.8099,45.7,45.79,300630,0
+FTSL.US,D,20230216,000000,45.68,45.73,45.65,45.69,298397,0
+FTSL.US,D,20230217,000000,45.65,45.7,45.57,45.7,331059,0
+FTSL.US,D,20230221,000000,45.61,45.67,45.5126,45.53,370893,0
+FTSL.US,D,20230222,000000,45.27,45.35,45.26,45.31,340141,0
+FTSL.US,D,20230223,000000,45.38,45.38,45.29,45.35,342039,0
+FTSL.US,D,20230224,000000,45.34,45.37,45.25,45.36,338239,0
+FTSL.US,D,20230227,000000,45.37,45.43,45.29,45.35,395113,0
+FTSL.US,D,20230228,000000,45.34,45.44,45.33,45.41,420588,0
+FTSL.US,D,20230301,000000,45.31,45.41,45.28,45.37,607381,0
+FTSL.US,D,20230302,000000,45.33,45.41,45.2601,45.4,248715,0
+FTSL.US,D,20230303,000000,45.44,45.52,45.4,45.52,522402,0
+FTSL.US,D,20230306,000000,45.43,45.54,45.43,45.52,257512,0
+FTSL.US,D,20230307,000000,45.51,45.51,45.405,45.43,332068,0
+FTSL.US,D,20230308,000000,45.44,45.51,45.42,45.45,247806,0
+FTSL.US,D,20230309,000000,45.4,45.5,45.31,45.34,523782,0
+FTSL.US,D,20230310,000000,45.41,45.42,45.21,45.33,644208,0
+FTSL.US,D,20230313,000000,45.21,45.21,44.7501,44.88,828578,0
+FTSL.US,D,20230314,000000,45.13,45.21,45.04,45.13,846729,0
+FTSL.US,D,20230315,000000,44.91,44.98,44.72,44.91,1038789,0
+FTSL.US,D,20230316,000000,44.83,45.03,44.81,45.01,650392,0
+FTSL.US,D,20230317,000000,44.87,45.07,44.87,45,687756,0
+FTSL.US,D,20230320,000000,45.08,45.08,44.82,44.92,479567,0
+FTSL.US,D,20230321,000000,44.91,45.23,44.91,45.15,207075,0
+FTSL.US,D,20230322,000000,45.19,45.19,44.97,44.99,217507,0
+FTSL.US,D,20230323,000000,44.99,45.21,44.941,45.06,209842,0
+FTSL.US,D,20230324,000000,44.64,44.8799,44.63,44.68,525468,0
+FTSL.US,D,20230327,000000,44.92,44.97,44.83,44.84,303220,0
+FTSL.US,D,20230328,000000,44.69,44.89,44.69,44.82,756307,0
+FTSL.US,D,20230329,000000,44.84,45.07,44.84,45.01,308039,0
+FTSL.US,D,20230330,000000,45.21,45.23,45.0886,45.12,551755,0
+FTSL.US,D,20230331,000000,45.23,45.3,45.1832,45.24,289770,0
+FTSL.US,D,20230403,000000,45.38,45.38,45.2,45.32,396595,0
+FTSL.US,D,20230404,000000,45.3,45.36,45.14,45.31,360484,0
+FTSL.US,D,20230405,000000,45.07,45.33,45.07,45.29,317017,0
+FTSL.US,D,20230406,000000,45.31,45.31,45.17,45.22,1090262,0
+FTSL.US,D,20230410,000000,45.19,45.4,45.19,45.37,292813,0
+FTSL.US,D,20230411,000000,45.36,45.385,45.3,45.37,238972,0
+FTSL.US,D,20230412,000000,45.53,45.53,45.38,45.38,224664,0
+FTSL.US,D,20230413,000000,45.37,45.53,45.37,45.53,210122,0
+FTSL.US,D,20230414,000000,45.42,45.51,45.39,45.4,265214,0
+FTSL.US,D,20230417,000000,45.44,45.5,45.3974,45.5,450308,0
+FTSL.US,D,20230418,000000,45.45,45.56,45.43,45.56,379857,0
+FTSL.US,D,20230419,000000,45.46,45.49,45.35,45.38,447240,0
+FTSL.US,D,20230420,000000,45.31,45.45,45.31,45.45,315199,0
+FTSL.US,D,20230421,000000,45.1,45.28,45.03,45.06,644918,0
+FTSL.US,D,20230424,000000,45.01,45.2,45.01,45.18,344736,0
+FTSL.US,D,20230425,000000,45.07,45.19,44.955,45.07,727258,0
+FTSL.US,D,20230426,000000,44.98,45.05,44.94,44.99,561731,0
+FTSL.US,D,20230427,000000,45.02,45.13,45.02,45.08,195908,0
+FTSL.US,D,20230428,000000,45.24,45.2799,44.97,45.07,581881,0
+FTSL.US,D,20230501,000000,45.09,45.19,45.05,45.17,454638,0
+FTSL.US,D,20230502,000000,45.03,45.09,45.01,45.04,408007,0
+FTSL.US,D,20230503,000000,45.02,45.17,45.02,45.05,219998,0
+FTSL.US,D,20230504,000000,45.05,45.12,44.97,45,411372,0
+FTSL.US,D,20230505,000000,45.09,45.1791,44.99,45.05,771850,0
+FTSL.US,D,20230508,000000,45.01,45.05,44.99,45.02,394036,0
+FTSL.US,D,20230509,000000,44.95,45.11,44.95,45.11,290360,0
+FTSL.US,D,20230510,000000,45.04,45.12,45.03,45.1,263296,0
+FTSL.US,D,20230511,000000,45.06,45.11,45.02,45.025,156206,0
+FTSL.US,D,20230512,000000,45.06,45.23,44.991,45.04,258881,0
+FTSL.US,D,20230515,000000,45.01,45.04,44.99,45.01,297352,0
+FTSL.US,D,20230516,000000,45,45.04,44.92,44.93,273569,0
+FTSL.US,D,20230517,000000,44.96,45.11,44.95,45.03,186277,0
+FTSL.US,D,20230518,000000,45.07,45.14,45,45.01,188801,0
+FTSL.US,D,20230519,000000,45.05,45.141,45,45.04,734522,0
+FTSL.US,D,20230522,000000,45.08,45.14,45.05,45.1,224498,0
+FTSL.US,D,20230523,000000,44.82,44.88,44.66,44.71,536194,0
+FTSL.US,D,20230524,000000,44.67,44.74,44.63,44.64,414388,0
+FTSL.US,D,20230525,000000,44.69,44.72,44.53,44.57,1059865,0
+FTSL.US,D,20230526,000000,44.8,44.82,44.6901,44.81,329225,0
+FTSL.US,D,20230530,000000,44.89,44.895,44.79,44.86,319081,0
+FTSL.US,D,20230531,000000,44.77,44.8599,44.76,44.84,284769,0
+FTSL.US,D,20230601,000000,44.8,44.91,44.78,44.84,314491,0
+FTSL.US,D,20230602,000000,44.99,45.0657,44.93,45,276835,0
+FTSL.US,D,20230605,000000,44.91,45.02,44.91,45,160317,0
+FTSL.US,D,20230606,000000,44.99,45.11,44.91,45.02,479052,0
+FTSL.US,D,20230607,000000,45.11,45.13,45.03,45.09,228902,0
+FTSL.US,D,20230608,000000,45.13,45.15,45.0517,45.12,246037,0
+FTSL.US,D,20230609,000000,45.18,45.32,45.11,45.12,224053,0
+FTSL.US,D,20230612,000000,45.19,45.32,45.17,45.26,241477,0
+FTSL.US,D,20230613,000000,45.28,45.34,45.2257,45.31,292919,0
+FTSL.US,D,20230614,000000,45.36,45.38,45.23,45.29,172696,0
+FTSL.US,D,20230615,000000,45.27,45.38,45.2607,45.32,170406,0
+FTSL.US,D,20230616,000000,45.36,45.45,45.34,45.35,149975,0
+FTSL.US,D,20230620,000000,45.32,45.36,45.3,45.33,213146,0
+FTSL.US,D,20230621,000000,45.3,45.35,45.2783,45.33,185410,0
+FTSL.US,D,20230622,000000,45.27,45.34,45.2201,45.34,172695,0
+FTSL.US,D,20230623,000000,45.3,45.32,45.15,45.27,164104,0
+FTSL.US,D,20230626,000000,45.3,45.42,45.2547,45.35,173715,0
+FTSL.US,D,20230627,000000,45.12,45.12,45.009,45.06,376193,0
+FTSL.US,D,20230628,000000,45.08,45.201,45.07,45.14,219226,0
+FTSL.US,D,20230629,000000,45.22,45.25,45.13,45.19,209074,0
+FTSL.US,D,20230630,000000,45.33,45.335,45.22,45.3,244016,0
+FTSL.US,D,20230703,000000,45.24,45.3699,45.24,45.35,125953,0
+FTSL.US,D,20230705,000000,45.25,45.3331,45.1999,45.25,1407710,0
+FTSL.US,D,20230706,000000,45.24,45.3,45.17,45.3,329780,0
+FTSL.US,D,20230707,000000,45.29,45.37,45.235,45.24,433644,0
+FTSL.US,D,20230710,000000,45.42,45.481,45.27,45.43,189313,0
+FTSL.US,D,20230711,000000,45.38,45.54,45.25,45.46,251477,0
+FTSL.US,D,20230712,000000,45.58,45.66,45.54,45.56,158856,0
+FTSL.US,D,20230713,000000,45.58,45.71,45.58,45.7,309415,0
+FTSL.US,D,20230714,000000,45.69,45.69,45.54,45.57,634645,0
+FTSL.US,D,20230717,000000,45.59,45.6191,45.5,45.5,336443,0
+FTSL.US,D,20230718,000000,45.56,45.68,45.56,45.58,270478,0
+FTSL.US,D,20230719,000000,45.58,45.66,45.57,45.61,188062,0
+FTSL.US,D,20230720,000000,45.6,45.61,45.49,45.545,350621,0
+FTSL.US,D,20230721,000000,45.44,45.44,45.35,45.37,147517,0
+FTSL.US,D,20230724,000000,45.37,45.51,45.36,45.47,162673,0
+FTSL.US,D,20230725,000000,45.46,45.46,45.37,45.45,168040,0
+FTSL.US,D,20230726,000000,45.43,45.5,45.37,45.49,173983,0
+FTSL.US,D,20230727,000000,45.52,45.6,45.33,45.4,198978,0
+FTSL.US,D,20230728,000000,45.46,45.53,45.35,45.47,171218,0
+FTSL.US,D,20230731,000000,45.52,45.6,45.37,45.47,156816,0
+FTSL.US,D,20230801,000000,45.51,45.61,45.47,45.51,364343,0
+FTSL.US,D,20230802,000000,45.38,45.43,45.2901,45.43,253048,0
+FTSL.US,D,20230803,000000,45.4,45.42,45.3244,45.37,131400,0
+FTSL.US,D,20230804,000000,45.44,45.5,45.38,45.48,391391,0
+FTSL.US,D,20230807,000000,45.48,45.58,45.445,45.58,219148,0
+FTSL.US,D,20230808,000000,45.47,45.6,45.44,45.55,166637,0
+FTSL.US,D,20230809,000000,45.53,45.64,45.51,45.56,288004,0
+FTSL.US,D,20230810,000000,45.61,45.73,45.565,45.64,209295,0
+FTSL.US,D,20230811,000000,45.61,45.66,45.54,45.59,282698,0
+FTSL.US,D,20230814,000000,45.62,45.66,45.56,45.64,120103,0
+FTSL.US,D,20230815,000000,45.62,45.68,45.61,45.63,181249,0
+FTSL.US,D,20230816,000000,45.62,45.71,45.62,45.64,301494,0
+FTSL.US,D,20230817,000000,45.67,45.7499,45.63,45.65,205916,0
+FTSL.US,D,20230818,000000,45.66,45.77,45.6201,45.7,121943,0
+FTSL.US,D,20230821,000000,45.69,45.8,45.64,45.8,170357,0
+FTSL.US,D,20230822,000000,45.45,45.52,45.33,45.44,157318,0
+FTSL.US,D,20230823,000000,45.48,45.59,45.4201,45.55,413116,0
+FTSL.US,D,20230824,000000,45.55,45.62,45.45,45.5,426101,0
+FTSL.US,D,20230825,000000,45.61,45.65,45.3936,45.6,422772,0
+FTSL.US,D,20230828,000000,45.69,45.69,45.58,45.64,173238,0
+FTSL.US,D,20230829,000000,45.65,45.74,45.63,45.72,283671,0
+FTSL.US,D,20230830,000000,45.74,45.84,45.74,45.78,275520,0
+FTSL.US,D,20230831,000000,45.8,45.8399,45.75,45.77,243675,0
+FTSL.US,D,20230901,000000,45.74,45.78,45.7072,45.78,198760,0
+FTSL.US,D,20230905,000000,45.78,45.88,45.68,45.69,208247,0
+FTSL.US,D,20230906,000000,45.74,45.74,45.64,45.67,163271,0
+FTSL.US,D,20230907,000000,45.64,45.81,45.61,45.77,312010,0
+FTSL.US,D,20230908,000000,45.73,45.82,45.73,45.82,139282,0
+FTSL.US,D,20230911,000000,45.82,45.91,45.82,45.9,259833,0
+FTSL.US,D,20230912,000000,45.89,45.98,45.88,45.93,303702,0
+FTSL.US,D,20230913,000000,45.98,46.01,45.91,46.01,337162,0
+FTSL.US,D,20230914,000000,46.09,46.0971,45.9929,46.08,192631,0
+FTSL.US,D,20230915,000000,46.08,46.09,45.99,46.04,237313,0
+FTSL.US,D,20230918,000000,46.04,46.0879,46.04,46.06,165691,0
+FTSL.US,D,20230919,000000,46.03,46.06,45.9701,46.02,249100,0
+FTSL.US,D,20230920,000000,46.07,46.07,45.95,45.95,252023,0
+FTSL.US,D,20230921,000000,45.94,45.97,45.88,45.89,219929,0
+FTSL.US,D,20230922,000000,45.73,45.73,45.6,45.62,183553,0
+FTSL.US,D,20230925,000000,45.62,45.76,45.6,45.62,164436,0
+FTSL.US,D,20230926,000000,45.63,45.655,45.55,45.64,686540,0
+FTSL.US,D,20230927,000000,45.66,45.66,45.58,45.62,556254,0
+FTSL.US,D,20230928,000000,45.62,45.68,45.596,45.68,341143,0
+FTSL.US,D,20230929,000000,45.67,45.76,45.67,45.74,418073,0
+FTSL.US,D,20231002,000000,45.67,45.7,45.62,45.68,467001,0
+FTSL.US,D,20231003,000000,45.61,45.78,45.46,45.47,251179,0
+FTSL.US,D,20231004,000000,45.53,45.6,45.461,45.6,249788,0
+FTSL.US,D,20231005,000000,45.51,45.61,45.51,45.61,237762,0
+FTSL.US,D,20231006,000000,45.55,45.62,45.52,45.54,260012,0
+FTSL.US,D,20231009,000000,45.66,45.77,45.6249,45.76,273446,0
+FTSL.US,D,20231010,000000,45.67,45.83,45.67,45.78,294052,0
+FTSL.US,D,20231011,000000,45.77,45.8046,45.7229,45.74,343019,0
+FTSL.US,D,20231012,000000,45.77,45.77,45.65,45.67,134197,0
+FTSL.US,D,20231013,000000,45.74,45.76,45.64,45.71,113762,0
+FTSL.US,D,20231016,000000,45.73,45.83,45.73,45.81,202089,0
+FTSL.US,D,20231017,000000,45.73,45.77,45.63,45.65,744960,0
+FTSL.US,D,20231018,000000,45.65,45.7,45.63,45.67,486215,0
+FTSL.US,D,20231019,000000,45.68,45.96,45.65,45.75,367303,0
+FTSL.US,D,20231020,000000,45.74,45.78,45.7088,45.75,326381,0
+FTSL.US,D,20231023,000000,45.75,45.85,45.73,45.8,245166,0
+FTSL.US,D,20231024,000000,45.56,45.56,45.47,45.53,388822,0
+FTSL.US,D,20231025,000000,45.46,45.52,45.37,45.41,241656,0
+FTSL.US,D,20231026,000000,45.43,45.48,45.39,45.4,387998,0
+FTSL.US,D,20231027,000000,45.42,45.4999,45.3,45.35,430955,0
+FTSL.US,D,20231030,000000,45.41,45.44,45.3514,45.41,345673,0
+FTSL.US,D,20231031,000000,45.45,45.54,45.34,45.44,415601,0
+FTSL.US,D,20231101,000000,45.46,45.52,45.4,45.52,446338,0
+FTSL.US,D,20231102,000000,45.55,45.6899,45.52,45.67,544702,0
+FTSL.US,D,20231103,000000,45.71,45.83,45.71,45.8,460637,0
+FTSL.US,D,20231106,000000,45.8,45.82,45.77,45.81,361282,0
+FTSL.US,D,20231107,000000,45.71,45.83,45.71,45.79,268470,0
+FTSL.US,D,20231108,000000,45.81,45.89,45.8,45.82,173912,0
+FTSL.US,D,20231109,000000,45.83,45.88,45.74,45.77,536981,0
+FTSL.US,D,20231110,000000,45.71,45.81,45.71,45.81,179033,0
+FTSL.US,D,20231113,000000,45.8,45.85,45.76,45.83,303535,0
+FTSL.US,D,20231114,000000,45.9,45.9598,45.8484,45.92,688825,0
+FTSL.US,D,20231115,000000,45.92,45.965,45.81,45.88,1250652,0
+FTSL.US,D,20231116,000000,45.83,45.89,45.79,45.89,277468,0
+FTSL.US,D,20231117,000000,45.84,45.91,45.83,45.89,256601,0
+FTSL.US,D,20231120,000000,45.85,45.9177,45.835,45.91,202029,0
+FTSL.US,D,20231121,000000,45.61,45.61,45.5522,45.6,180370,0
+FTSL.US,D,20231122,000000,46.19,46.19,45.3109,45.64,155205,0
+FTSL.US,D,20231124,000000,45.56,45.65,45.56,45.6,59250,0
+FTSL.US,D,20231127,000000,45.59,45.735,45.59,45.68,326954,0
+FTSL.US,D,20231128,000000,45.65,45.79,45.63,45.68,478633,0
+FTSL.US,D,20231129,000000,45.68,45.75,45.67,45.74,349409,0
+FTSL.US,D,20231130,000000,45.79,45.79,45.69,45.71,566004,0
+FTSL.US,D,20231201,000000,45.78,45.82,45.73,45.8,281935,0
+FTSL.US,D,20231204,000000,45.73,45.81,45.71,45.8,314196,0
+FTSL.US,D,20231205,000000,45.81,45.9,45.81,45.86,397508,0
+FTSL.US,D,20231206,000000,45.89,45.92,45.835,45.88,333437,0
+FTSL.US,D,20231207,000000,45.95,45.9586,45.82,45.91,261930,0
+FTSL.US,D,20231208,000000,45.95,45.96,45.87,45.935,377450,0
+FTSL.US,D,20231211,000000,45.95,45.99,45.9,45.99,665821,0
+FTSL.US,D,20231212,000000,45.91,45.95,45.89,45.94,190960,0
+FTSL.US,D,20231213,000000,45.98,46.05,45.01,46.05,561542,0
+FTSL.US,D,20231214,000000,46.06,46.1881,46.06,46.15,493602,0
+FTSL.US,D,20231215,000000,46.15,46.2,46.1,46.16,1731119,0
+FTSL.US,D,20231218,000000,46.13,46.1908,46.09,46.19,574666,0
+FTSL.US,D,20231219,000000,46.19,46.23,46.16,46.23,338835,0
+FTSL.US,D,20231220,000000,46.19,46.26,46.16,46.2,361540,0
+FTSL.US,D,20231221,000000,46.26,46.3,46.2301,46.28,247062,0
+FTSL.US,D,20231222,000000,45.95,46.125,45.95,46.07,211602,0
+FTSL.US,D,20231226,000000,46.05,46.07,46.01,46.06,215808,0
+FTSL.US,D,20231227,000000,46.06,46.15,46.02,46.09,209413,0
+FTSL.US,D,20231228,000000,46.06,46.12,46.06,46.09,319876,0
+FTSL.US,D,20231229,000000,46.12,46.12,46.05,46.07,362876,0
+FTSL.US,D,20240102,000000,46.08,46.08,46.01,46.05,858339,0
+FTSL.US,D,20240103,000000,46.01,46.0688,45.9868,46,294686,0
+FTSL.US,D,20240104,000000,46,46.05,45.995,46.03,141730,0
+FTSL.US,D,20240105,000000,46.08,46.16,46.02,46.04,427762,0
+FTSL.US,D,20240108,000000,46.12,46.16,46.07,46.16,297948,0
+FTSL.US,D,20240109,000000,46.07,46.18,46.0309,46.15,210564,0
+FTSL.US,D,20240110,000000,46.1,46.13,46.0777,46.12,562685,0
+FTSL.US,D,20240111,000000,46.16,46.2,46.04,46.12,127721,0
+FTSL.US,D,20240112,000000,46.17,46.17,46.08,46.11,211640,0
+FTSL.US,D,20240116,000000,46.13,46.13,46.04,46.08,177740,0
+FTSL.US,D,20240117,000000,45.99,46.04,45.95,45.96,447968,0
+FTSL.US,D,20240118,000000,46.04,46.1,45.9363,46.09,623854,0
+FTSL.US,D,20240119,000000,46.09,46.15,46.055,46.15,783993,0
+FTSL.US,D,20240122,000000,46.15,46.19,46.15,46.18,230953,0
+FTSL.US,D,20240123,000000,45.9,45.9,45.81,45.84,308874,0
+FTSL.US,D,20240124,000000,45.92,45.92,45.78,45.8,316633,0
+FTSL.US,D,20240125,000000,45.83,45.88,45.83,45.87,523604,0
+FTSL.US,D,20240126,000000,45.9,45.9,45.83,45.87,208742,0
+FTSL.US,D,20240129,000000,45.93,45.93,45.89,45.91,481193,0
+FTSL.US,D,20240130,000000,45.94,45.94,45.88,45.9,196852,0
+FTSL.US,D,20240131,000000,45.93,45.93,45.84,45.86,242540,0
+FTSL.US,D,20240201,000000,45.86,45.91,45.86,45.89,590145,0
+FTSL.US,D,20240202,000000,45.9,45.96,45.88,45.95,442805,0
+FTSL.US,D,20240205,000000,45.89,45.91,45.81,45.84,264032,0
+FTSL.US,D,20240206,000000,45.87,46.005,45.84,45.98,564190,0
+FTSL.US,D,20240207,000000,46.02,46.11,46.02,46.09,545770,0
+FTSL.US,D,20240208,000000,46.15,46.15,46.07,46.09,715978,0
+FTSL.US,D,20240209,000000,46.1,46.105,46.055,46.08,270761,0
+FTSL.US,D,20240212,000000,46.1,46.1,46.05,46.05,187813,0
+FTSL.US,D,20240213,000000,46.01,46.03,45.986,46,359541,0
+FTSL.US,D,20240214,000000,46.08,46.1,46.03,46.1,197816,0
+FTSL.US,D,20240215,000000,46.1,46.15,46.075,46.13,129186,0
+FTSL.US,D,20240216,000000,46.14,46.15,46.095,46.12,155650,0
+FTSL.US,D,20240220,000000,46.08,46.17,46.08,46.15,508574,0
+FTSL.US,D,20240221,000000,45.91,45.995,45.86,45.91,241699,0
+FTSL.US,D,20240222,000000,46.05,46.05,45.9401,46.03,427979,0
+FTSL.US,D,20240223,000000,46.1,46.105,46.01,46.02,226428,0
+FTSL.US,D,20240226,000000,46.05,46.1,46.0013,46.1,133207,0
+FTSL.US,D,20240227,000000,46.14,46.15,46.11,46.15,168136,0
+FTSL.US,D,20240228,000000,46.13,46.17,46.0815,46.14,222366,0
+FTSL.US,D,20240229,000000,46.18,46.18,46.1117,46.16,126349,0
+FTSL.US,D,20240301,000000,46.17,46.23,46.11,46.23,240504,0
+FTSL.US,D,20240304,000000,46.21,46.23,46.19,46.23,363422,0
+FTSL.US,D,20240305,000000,46.18,46.23,46.18,46.23,198986,0
+FTSL.US,D,20240306,000000,46.24,46.3,46.24,46.26,134819,0
+FTSL.US,D,20240307,000000,46.35,46.35,46.31,46.33,304164,0
+FTSL.US,D,20240308,000000,46.29,46.3401,46.27,46.28,221110,0
+FTSL.US,D,20240311,000000,46.34,46.42,46.24,46.28,267350,0
+FTSL.US,D,20240312,000000,46.27,46.37,46.245,46.35,126101,0
+FTSL.US,D,20240313,000000,46.3,46.35,46.29,46.34,122386,0
+FTSL.US,D,20240314,000000,46.32,46.37,46.32,46.35,388027,0
+FTSL.US,D,20240315,000000,46.3,46.3518,46.25,46.31,160712,0
+FTSL.US,D,20240318,000000,46.41,46.41,46.33,46.34,195306,0
+FTSL.US,D,20240319,000000,46.29,46.36,46.29,46.36,169749,0
+FTSL.US,D,20240320,000000,46.34,46.41,46.34,46.4,284815,0
+FTSL.US,D,20240321,000000,46.32,46.32,46.1,46.11,223392,0
+FTSL.US,D,20240322,000000,46.1,46.1,45.98,45.98,279242,0
+FTSL.US,D,20240325,000000,46.01,46.0173,45.97,45.97,242751,0
+FTSL.US,D,20240326,000000,46.99,46.99,46.005,46.02,178330,0
+FTSL.US,D,20240327,000000,46,46.19,45.95,46.18,1586580,0
+FTSL.US,D,20240328,000000,46.2,46.215,46.17,46.21,455167,0
+FTSL.US,D,20240401,000000,46.26,46.29,46.16,46.18,319646,0
+FTSL.US,D,20240402,000000,46.32,46.32,46.135,46.19,397896,0
+FTSL.US,D,20240403,000000,46.17,46.22,46.1501,46.22,228466,0
+FTSL.US,D,20240404,000000,46.22,46.24,46.13,46.15,281528,0
+FTSL.US,D,20240405,000000,46.17,46.28,46.14,46.15,207143,0
+FTSL.US,D,20240408,000000,46.23,46.32,46.21,46.24,340234,0
+FTSL.US,D,20240409,000000,46.28,46.32,46.2219,46.27,251924,0
+FTSL.US,D,20240410,000000,46.04,46.225,46,46.22,372385,0
+FTSL.US,D,20240411,000000,46.23,46.288,46.1419,46.18,365218,0
+FTSL.US,D,20240412,000000,46.54,46.54,46.1513,46.18,370545,0
+FTSL.US,D,20240415,000000,46.18,46.36,46.14,46.17,227635,0
+FTSL.US,D,20240416,000000,46.24,46.2513,46.08,46.08,408667,0
+FTSL.US,D,20240417,000000,46.15,46.215,46.06,46.16,349233,0
+FTSL.US,D,20240418,000000,46.16,46.23,46.06,46.22,435979,0
+FTSL.US,D,20240419,000000,46.24,46.4124,46.15,46.18,126878,0
+FTSL.US,D,20240422,000000,46.23,46.28,46.23,46.28,179147,0
+FTSL.US,D,20240423,000000,45.98,46.04,45.98,46.04,317686,0
+FTSL.US,D,20240424,000000,46.05,46.16,46,46.04,161016,0
+FTSL.US,D,20240425,000000,45.97,46.0003,45.95,45.99,208236,0
+FTSL.US,D,20240426,000000,46.02,46.07,46.02,46.03,183744,0
+FTSL.US,D,20240429,000000,46.07,46.2738,46.04,46.07,170995,0
+FTSL.US,D,20240430,000000,46.08,46.08,45.95,45.95,292171,0
+FTSL.US,D,20240501,000000,45.95,46.19,45.95,46.03,298196,0
+FTSL.US,D,20240502,000000,46.12,46.12,46.08,46.11,291521,0
+FTSL.US,D,20240503,000000,46.15,46.2,46.13,46.16,279462,0
+FTSL.US,D,20240506,000000,46.16,46.21,46.16,46.21,171094,0
+FTSL.US,D,20240507,000000,46.26,46.55,46.23,46.25,168990,0
+FTSL.US,D,20240508,000000,46.25,46.25,46.22,46.24,250890,0
+FTSL.US,D,20240509,000000,46.26,46.28,46.21,46.26,306318,0
+FTSL.US,D,20240510,000000,46.27,46.29,46.09,46.24,152770,0
+FTSL.US,D,20240513,000000,46.25,46.295,46.25,46.27,145283,0
+FTSL.US,D,20240514,000000,46.26,46.301,46.245,46.26,236825,0
+FTSL.US,D,20240515,000000,46.27,46.3399,46.27,46.33,152815,0
+FTSL.US,D,20240516,000000,46.35,46.35,46.29,46.32,245897,0
+FTSL.US,D,20240517,000000,46.35,46.35,46.26,46.3,108075,0
+FTSL.US,D,20240520,000000,46.32,46.32,46.29,46.3,181518,0
+FTSL.US,D,20240521,000000,45.99,45.99,45.9641,45.98,275427,0
+FTSL.US,D,20240522,000000,46.01,46.01,45.9532,45.97,289905,0
+FTSL.US,D,20240523,000000,46.01,46.01,45.95,45.96,179149,0
+FTSL.US,D,20240524,000000,45.96,46,45.96,45.99,163543,0
+FTSL.US,D,20240528,000000,45.94,45.99,45.92,45.95,292184,0
+FTSL.US,D,20240529,000000,45.93,45.93,45.9,45.93,397339,0
+FTSL.US,D,20240530,000000,45.99,46,45.96,46,240422,0
+FTSL.US,D,20240531,000000,46,46.04,45.99,46.03,218015,0
+FTSL.US,D,20240603,000000,46.07,46.08,46.0201,46.08,202097,0
+FTSL.US,D,20240604,000000,46.08,46.1,46.02,46.1,178004,0
+FTSL.US,D,20240605,000000,46.1,46.15,46.095,46.14,244070,0
+FTSL.US,D,20240606,000000,46.25,46.25,46.14,46.15,564502,0
+FTSL.US,D,20240607,000000,46.15,46.15,46.07,46.09,231894,0
+FTSL.US,D,20240610,000000,46.09,46.11,46.08,46.1,189547,0
+FTSL.US,D,20240611,000000,46.11,46.11,46.0701,46.11,209963,0
+FTSL.US,D,20240612,000000,46.11,46.1895,46.11,46.17,297723,0
+FTSL.US,D,20240613,000000,46.22,46.22,46.12,46.16,115277,0
+FTSL.US,D,20240614,000000,46.06,46.13,45.95,45.97,324788,0
+FTSL.US,D,20240617,000000,45.92,46,45.92,45.98,245913,0
+FTSL.US,D,20240618,000000,45.92,45.99,45.92,45.98,142707,0
+FTSL.US,D,20240620,000000,45.82,46.03,45.81,45.97,409104,0
+FTSL.US,D,20240621,000000,45.99,45.997,45.93,45.99,301962,0
+FTSL.US,D,20240624,000000,45.98,46.0207,45.98,45.98,191081,0
+FTSL.US,D,20240625,000000,46.04,46.04,45.99,45.99,168292,0
+FTSL.US,D,20240626,000000,45.95,46,45.943,46,146377,0
+FTSL.US,D,20240627,000000,45.95,45.95,45.69,45.71,261878,0
+FTSL.US,D,20240628,000000,45.77,45.8316,45.7038,45.71,243030,0
+FTSL.US,D,20240701,000000,45.76,45.86,45.76,45.8,189120,0
+FTSL.US,D,20240702,000000,45.78,45.82,45.78,45.79,223710,0
+FTSL.US,D,20240703,000000,45.83,45.87,45.82,45.85,80023,0
+FTSL.US,D,20240705,000000,45.92,45.945,45.89,45.93,118173,0
+FTSL.US,D,20240708,000000,46.15,46.15,45.92,46,202672,0
+FTSL.US,D,20240709,000000,46.02,46.02,45.975,46.01,233970,0
+FTSL.US,D,20240710,000000,45.96,46.06,45.96,46.05,195624,0
+FTSL.US,D,20240711,000000,46.1,46.1,46.03,46.065,195374,0
+FTSL.US,D,20240712,000000,46.09,46.13,46.09,46.12,227562,0
+FTSL.US,D,20240715,000000,46.14,46.15,46.12,46.13,249252,0
+FTSL.US,D,20240716,000000,46.12,46.17,46.105,46.11,423981,0
+FTSL.US,D,20240717,000000,46.14,46.21,45.95,46.19,352034,0
+FTSL.US,D,20240718,000000,46.21,46.22,46.19,46.22,325384,0
+FTSL.US,D,20240719,000000,46.24,46.2494,46.19,46.21,71236,0
+FTSL.US,D,20240722,000000,46.21,46.25,46.21,46.25,243187,0
+FTSL.US,D,20240723,000000,46.19,46.19,45.935,45.96,205272,0
+FTSL.US,D,20240724,000000,45.9,45.94,45.86,45.91,226146,0
+FTSL.US,D,20240725,000000,45.76,45.94,45.76,45.89,359629,0
+FTSL.US,D,20240726,000000,45.98,45.98,45.9,45.93,229610,0
+FTSL.US,D,20240729,000000,45.94,45.99,45.94,45.98,134226,0
+FTSL.US,D,20240730,000000,46.02,46.02,45.93,45.95,229258,0
+FTSL.US,D,20240731,000000,46.07,46.1,45.98,46.01,274590,0
+FTSL.US,D,20240801,000000,45.92,46.02,45.9,45.94,483557,0
+FTSL.US,D,20240802,000000,45.91,45.99,45.8,45.86,310368,0
+FTSL.US,D,20240805,000000,45.28,45.575,45.2257,45.51,692894,0
+FTSL.US,D,20240806,000000,45.5,45.72,45.43,45.7,521799,0
+FTSL.US,D,20240807,000000,45.7,45.8479,45.615,45.72,402617,0
+FTSL.US,D,20240808,000000,45.82,45.87,45.79,45.86,187890,0
+FTSL.US,D,20240809,000000,45.82,45.875,45.78,45.78,195614,0
+FTSL.US,D,20240812,000000,45.905,45.91,45.78,45.83,166731,0
+FTSL.US,D,20240813,000000,45.84,45.89,45.82,45.88,373859,0
+FTSL.US,D,20240814,000000,45.85,45.92,45.85,45.91,327410,0
+FTSL.US,D,20240815,000000,46,46,45.9,45.95,318101,0
+FTSL.US,D,20240816,000000,45.94,46,45.94,45.99,154418,0
+FTSL.US,D,20240819,000000,46.21,46.21,45.98,46.07,260038,0
+FTSL.US,D,20240820,000000,46.07,46.25,46.05,46.1,142145,0
+FTSL.US,D,20240821,000000,46.12,46.1333,45.8001,45.85,200702,0
+FTSL.US,D,20240822,000000,46.27,46.27,45.81,45.83,159831,0
+FTSL.US,D,20240823,000000,45.83,45.9899,45.83,45.87,174480,0
+FTSL.US,D,20240826,000000,45.84,45.8953,45.81,45.86,483323,0
+FTSL.US,D,20240827,000000,45.85,45.9129,45.8404,45.91,210790,0
+FTSL.US,D,20240828,000000,45.9,45.9,45.83,45.86,179281,0
+FTSL.US,D,20240829,000000,45.94,45.94,45.8519,45.87,425089,0
+FTSL.US,D,20240830,000000,45.96,46,45.89,45.94,164497,0
+FTSL.US,D,20240903,000000,45.95,45.96,45.84,45.87,272389,0
+FTSL.US,D,20240904,000000,45.8,45.9,45.75,45.88,247317,0
+FTSL.US,D,20240905,000000,45.86,45.92,45.86,45.92,332164,0
+FTSL.US,D,20240906,000000,45.95,46.04,45.86,45.89,541519,0
+FTSL.US,D,20240909,000000,45.98,46.04,45.97,46.02,456271,0
+FTSL.US,D,20240910,000000,46.02,46.04,45.995,46.03,213634,0
+FTSL.US,D,20240911,000000,46.03,46.06,45.985,46.06,187553,0
+FTSL.US,D,20240912,000000,46.01,46.07,45.96,46.07,134330,0
+FTSL.US,D,20240913,000000,46.07,46.12,46.07,46.09,223994,0
+FTSL.US,D,20240916,000000,46.08,46.18,46.08,46.14,105404,0
+FTSL.US,D,20240917,000000,46.15,46.19,46.13,46.17,280217,0
+FTSL.US,D,20240918,000000,46.23,46.24,46.1401,46.18,202311,0
+FTSL.US,D,20240919,000000,46.25,46.2799,46.23,46.26,204836,0
+FTSL.US,D,20240920,000000,46.23,46.26,46.2,46.22,145417,0
+FTSL.US,D,20240923,000000,46.18,46.2594,46.18,46.22,147141,0
+FTSL.US,D,20240924,000000,46.24,46.24,46.17,46.23,186054,0
+FTSL.US,D,20240925,000000,46.23,46.25,46.19,46.23,226209,0
+FTSL.US,D,20240926,000000,46.07,46.07,45.9,45.9,354185,0
+FTSL.US,D,20240927,000000,45.96,45.985,45.895,45.9,1877288,0
+FTSL.US,D,20240930,000000,45.97,46.0115,45.88,45.89,617538,0
+FTSL.US,D,20241001,000000,45.95,46.09,45.9,45.94,261117,0
+FTSL.US,D,20241002,000000,45.95,46,45.9332,45.97,290040,0
+FTSL.US,D,20241003,000000,45.97,46.07,45.96,45.99,182613,0
+FTSL.US,D,20241004,000000,46.07,46.09,46.025,46.09,221259,0
+FTSL.US,D,20241007,000000,46.09,46.16,46.04,46.09,329196,0
+FTSL.US,D,20241008,000000,46.15,46.15,46.07,46.11,250739,0
+FTSL.US,D,20241009,000000,45.9,46.15,45.86,46.13,231939,0
+FTSL.US,D,20241010,000000,46.11,46.18,46.1064,46.13,250276,0
+FTSL.US,D,20241011,000000,46.17,46.2087,46.155,46.16,197952,0
+FTSL.US,D,20241014,000000,46.18,46.22,46.0485,46.22,204482,0
+FTSL.US,D,20241015,000000,46.26,46.26,46.19,46.2,446071,0
+FTSL.US,D,20241016,000000,46.23,46.26,46.165,46.18,748933,0
+FTSL.US,D,20241017,000000,46.19,46.2182,46.18,46.18,288624,0
+FTSL.US,D,20241018,000000,46.19,46.2499,46.19,46.21,161966,0
+FTSL.US,D,20241021,000000,46.24,46.24,46.18,46.21,214762,0
+FTSL.US,D,20241022,000000,45.91,45.96,45.9,45.93,139576,0
+FTSL.US,D,20241023,000000,45.93,45.93,45.89,45.9,279176,0
+FTSL.US,D,20241024,000000,45.97,45.97,45.8946,45.94,229183,0
+FTSL.US,D,20241025,000000,45.95,46.02,45.87,45.98,131560,0
+FTSL.US,D,20241028,000000,45.99,46.02,45.9301,46.01,178569,0
+FTSL.US,D,20241029,000000,45.96,46.03,45.96,45.99,172774,0
+FTSL.US,D,20241030,000000,46.01,46.03,45.99,46.01,186287,0
+FTSL.US,D,20241031,000000,46,46,45.9,45.92,233120,0
+FTSL.US,D,20241101,000000,45.98,46.0078,45.93,45.98,328562,0
+FTSL.US,D,20241104,000000,45.99,46.0621,45.98,46.01,234532,0
+FTSL.US,D,20241105,000000,46.05,46.06,46.0101,46.06,214285,0
+FTSL.US,D,20241106,000000,46.53,46.53,46.06,46.125,249999,0
+FTSL.US,D,20241107,000000,46.2,46.3,46.1651,46.29,320860,0
+FTSL.US,D,20241108,000000,46.3,46.34,46.2501,46.34,221702,0
+FTSL.US,D,20241111,000000,46.34,46.38,46.3,46.37,158523,0
+FTSL.US,D,20241112,000000,46.39,46.39,46.33,46.36,193987,0
+FTSL.US,D,20241113,000000,46.42,46.42,46.345,46.37,153702,0
+FTSL.US,D,20241114,000000,46.39,46.41,46.36,46.37,236073,0
+FTSL.US,D,20241115,000000,46.37,46.4,46.28,46.36,165125,0
+FTSL.US,D,20241118,000000,46.33,46.44,46.33,46.44,550058,0
+FTSL.US,D,20241119,000000,46.33,46.46,46.33,46.43,281527,0
+FTSL.US,D,20241120,000000,46.44,46.48,46.44,46.47,140569,0
+FTSL.US,D,20241121,000000,46.26,46.45,46.19,46.22,260821,0
+FTSL.US,D,20241122,000000,46.1,46.26,46.1,46.25,239714,0
+FTSL.US,D,20241125,000000,46.3,46.3099,46.26,46.29,191985,0
+FTSL.US,D,20241126,000000,46.29,46.31,46.23,46.25,171536,0
+FTSL.US,D,20241127,000000,46.32,46.32,46.26,46.28,210070,0
+FTSL.US,D,20241129,000000,46.34,46.3771,46.29,46.31,114647,0
+FTSL.US,D,20241202,000000,46.3,46.3483,46.3,46.33,190398,0
+FTSL.US,D,20241203,000000,46.35,46.359,46.3201,46.35,169064,0
+FTSL.US,D,20241204,000000,46.3,46.3768,46.3,46.36,193372,0
+FTSL.US,D,20241205,000000,46.37,46.38,46.35,46.37,154246,0
+FTSL.US,D,20241206,000000,46.36,46.4306,46.36,46.4,117183,0
+FTSL.US,D,20241209,000000,46.41,46.45,46.4,46.45,162805,0
+FTSL.US,D,20241210,000000,46.49,46.49,46.3802,46.44,270398,0
+FTSL.US,D,20241211,000000,46.51,46.51,46.4324,46.45,154167,0
+FTSL.US,D,20241212,000000,46.41,46.5,46.41,46.48,231881,0
+FTSL.US,D,20241213,000000,46.25,46.31,46.21,46.22,253073,0
+FTSL.US,D,20241216,000000,46.27,46.27,46.19,46.23,203932,0
+FTSL.US,D,20241217,000000,46.23,46.275,46.205,46.22,186075,0
+FTSL.US,D,20241218,000000,46.23,46.23,46.13,46.18,266502,0
+FTSL.US,D,20241219,000000,46.13,46.165,46.1001,46.12,356536,0
+FTSL.US,D,20241220,000000,46.55,46.55,46.1149,46.38,443201,0
+FTSL.US,D,20241223,000000,46.41,46.4765,46.27,46.38,342604,0
+FTSL.US,D,20241224,000000,46.38,46.38,46.23,46.27,181592,0
+FTSL.US,D,20241226,000000,46.28,46.36,46.2002,46.36,255414,0
+FTSL.US,D,20241227,000000,46.29,46.3502,46.245,46.26,405660,0
+FTSL.US,D,20241230,000000,46.25,46.4724,46.01,46.27,975255,0
+FTSL.US,D,20241231,000000,46.34,46.34,46.205,46.24,775440,0
+FTSL.US,D,20250102,000000,46.3,46.4165,46.17,46.23,366757,0
+FTSL.US,D,20250103,000000,46.29,46.29,46.22,46.27,275839,0
+FTSL.US,D,20250106,000000,46.34,46.35,46.29,46.34,280280,0
+FTSL.US,D,20250107,000000,46.36,46.4029,46.325,46.35,514621,0
+FTSL.US,D,20250108,000000,46.36,46.37,46.331,46.35,343915,0
+FTSL.US,D,20250110,000000,46.34,46.39,46.3,46.39,328067,0
+FTSL.US,D,20250113,000000,46.3,46.335,46.27,46.32,197317,0
+FTSL.US,D,20250114,000000,46.36,46.38,46.33,46.37,183859,0
+FTSL.US,D,20250115,000000,46.38,46.43,46.37,46.41,602475,0
+FTSL.US,D,20250116,000000,46.45,46.5,46.4057,46.41,472765,0
+FTSL.US,D,20250117,000000,46.45,46.46,46.3654,46.45,229512,0
+FTSL.US,D,20250121,000000,46.52,46.52,46.47,46.48,251302,0
+FTSL.US,D,20250122,000000,46.35,46.35,46.205,46.22,234004,0
+FTSL.US,D,20250123,000000,46.12,46.24,46.12,46.22,136390,0
+FTSL.US,D,20250124,000000,46.25,46.28,46.23,46.27,222352,0
+FTSL.US,D,20250127,000000,46.24,46.3262,46.24,46.26,265180,0
+FTSL.US,D,20250128,000000,46.29,46.29,46.21,46.26,569621,0
+FTSL.US,D,20250129,000000,46.29,46.29,46.25,46.27,274554,0
+FTSL.US,D,20250130,000000,46.28,46.28,46.23,46.25,307302,0
+FTSL.US,D,20250131,000000,46.29,46.29,46.26,46.27,259973,0
+FTSL.US,D,20250203,000000,46.24,46.25,46.2,46.25,276827,0
+FTSL.US,D,20250204,000000,46.2,46.24,46.19,46.21,360777,0
+FTSL.US,D,20250205,000000,46.24,46.24,46.2,46.23,275572,0
+FTSL.US,D,20250206,000000,46.25,46.25,46.19,46.22,268307,0
+FTSL.US,D,20250207,000000,46.25,46.25,46.2001,46.21,338201,0
+FTSL.US,D,20250210,000000,46.25,46.26,46.22,46.24,424508,0
+FTSL.US,D,20250211,000000,46.24,46.27,46.21,46.22,328687,0
+FTSL.US,D,20250212,000000,46.23,46.27,46.2,46.21,255291,0
+FTSL.US,D,20250213,000000,46.25,46.25,46.21,46.25,194250,0
+FTSL.US,D,20250214,000000,46.27,46.3,46.26,46.27,266002,0
+FTSL.US,D,20250218,000000,46.19,46.29,46.19,46.29,231839,0
+FTSL.US,D,20250219,000000,46.29,46.29,46.25,46.27,380858,0
+FTSL.US,D,20250220,000000,46.28,46.2832,46.25,46.28,250066,0
+FTSL.US,D,20250221,000000,46.03,46.09,45.96,45.97,342735,0
+FTSL.US,D,20250224,000000,46.01,46.01,45.95,45.96,411709,0
+FTSL.US,D,20250225,000000,46,46,45.97,45.98,191352,0
+FTSL.US,D,20250226,000000,45.97,46.0402,45.965,45.99,189407,0
+FTSL.US,D,20250227,000000,46.07,46.07,45.96,45.97,176685,0
+FTSL.US,D,20250228,000000,46,46.03,45.95,45.96,199057,0
+FTSL.US,D,20250303,000000,45.99,45.9957,45.95,45.96,223036,0
+FTSL.US,D,20250304,000000,45.93,46.03,45.8511,45.89,310028,0
+FTSL.US,D,20250305,000000,45.89,45.965,45.8401,45.95,328868,0
+FTSL.US,D,20250306,000000,45.93,45.99,45.9,45.945,259803,0
+FTSL.US,D,20250307,000000,45.96,45.97,45.915,45.95,257187,0
+FTSL.US,D,20250310,000000,45.94,45.99,45.93,45.95,522038,0
+FTSL.US,D,20250311,000000,45.85,45.97,45.85,45.9,492595,0
+FTSL.US,D,20250312,000000,45.84,45.915,45.84,45.89,381647,0
+FTSL.US,D,20250313,000000,45.91,45.94,45.85,45.85,263908,0
+FTSL.US,D,20250314,000000,45.88,46.06,45.85,45.85,261938,0
+FTSL.US,D,20250317,000000,45.92,46.14,45.8984,45.91,280537,0
+FTSL.US,D,20250318,000000,45.91,46.01,45.9,45.91,170303,0
+FTSL.US,D,20250319,000000,45.94,45.95,45.905,45.94,292547,0
+FTSL.US,D,20250320,000000,45.95,45.97,45.91,45.955,182376,0
+FTSL.US,D,20250321,000000,45.94,45.9651,45.94,45.95,160250,0
+FTSL.US,D,20250324,000000,46.02,46.0264,45.97,46.02,267178,0
+FTSL.US,D,20250325,000000,46.04,46.07,46.0201,46.06,239983,0
+FTSL.US,D,20250326,000000,46.06,46.0607,46.01,46.01,275526,0
+FTSL.US,D,20250327,000000,45.8,45.8,45.72,45.75,236674,0
+FTSL.US,D,20250328,000000,45.8,45.8,45.69,45.69,461676,0
+FTSL.US,D,20250331,000000,45.69,45.77,45.49,45.65,358119,0
+FTSL.US,D,20250401,000000,45.67,45.7,45.62,45.64,228179,0
+FTSL.US,D,20250402,000000,45.64,45.68,45.61,45.62,184254,0
+FTSL.US,D,20250403,000000,45.47,45.8831,45.33,45.39,550906,0
+FTSL.US,D,20250404,000000,44.91,45.39,44.52,44.58,1675021,0
+FTSL.US,D,20250407,000000,44.3,45.0398,44.3,44.92,840045,0
+FTSL.US,D,20250408,000000,45.13,45.13,44.725,44.9,619833,0
+FTSL.US,D,20250409,000000,44.87,45.472,44.65,45.27,514983,0
+FTSL.US,D,20250410,000000,45.25,45.35,44.955,45.055,412923,0
+FTSL.US,D,20250411,000000,45.07,45.185,44.77,45.15,358064,0
+FTSL.US,D,20250414,000000,45.04,45.26,45.01,45.24,372804,0
+FTSL.US,D,20250415,000000,45.44,45.44,45.2301,45.37,728046,0
+FTSL.US,D,20250416,000000,45.36,45.4288,45.25,45.27,531491,0
+FTSL.US,D,20250417,000000,45.37,45.4,45.3205,45.4,315063,0
+FTSL.US,D,20250421,000000,45.4,45.535,45.3501,45.42,288369,0
+FTSL.US,D,20250422,000000,45.26,45.39,45.1595,45.18,342079,0
+FTSL.US,D,20250423,000000,45.31,45.5978,45.31,45.31,680765,0
+FTSL.US,D,20250424,000000,45.35,45.47,45.3437,45.47,226746,0
+FTSL.US,D,20250425,000000,45.53,45.69,45.395,45.53,583778,0
+FTSL.US,D,20250428,000000,45.56,45.6,45.52,45.57,188378,0
+FTSL.US,D,20250429,000000,45.57,45.63,45.47,45.59,237070,0
+FTSL.US,D,20250430,000000,45.56,45.61,45.49,45.58,354311,0
+FTSL.US,D,20250501,000000,45.66,45.7399,45.55,45.56,347599,0
+FTSL.US,D,20250502,000000,45.58,45.6799,45.58,45.67,335251,0
+FTSL.US,D,20250505,000000,45.58,45.75,45.58,45.645,153091,0
+FTSL.US,D,20250506,000000,45.59,45.65,45.5871,45.65,207554,0
+FTSL.US,D,20250507,000000,45.69,45.69,45.64,45.665,158582,0
+FTSL.US,D,20250508,000000,45.57,45.7499,45.57,45.69,424942,0
+FTSL.US,D,20250509,000000,45.76,45.8,45.72,45.75,336324,0
+FTSL.US,D,20250512,000000,45.82,45.92,45.75,45.915,261480,0
+FTSL.US,D,20250513,000000,45.8,45.9431,45.8,45.935,332838,0
+FTSL.US,D,20250514,000000,45.96,45.96,45.92,45.93,324043,0
+FTSL.US,D,20250515,000000,45.95,45.99,45.88,45.96,222645,0
+FTSL.US,D,20250516,000000,46,46,45.95,45.99,296160,0
+FTSL.US,D,20250519,000000,45.95,46.01,45.95,45.98,179281,0
+FTSL.US,D,20250520,000000,45.99,45.99,45.955,45.97,287234,0
+FTSL.US,D,20250521,000000,45.81,45.87,45.66,45.67,307701,0
+FTSL.US,D,20250522,000000,45.67,45.72,45.6598,45.71,376564,0
+FTSL.US,D,20250523,000000,45.69,45.72,45.6451,45.68,160100,0
+FTSL.US,D,20250527,000000,45.74,45.76,45.69,45.75,237871,0
+FTSL.US,D,20250528,000000,45.77,45.7976,45.66,45.78,197307,0
+FTSL.US,D,20250529,000000,45.82,45.84,45.7289,45.82,207035,0
+FTSL.US,D,20250530,000000,45.83,45.85,45.75,45.8,443750,0
+FTSL.US,D,20250602,000000,45.81,45.8899,45.79,45.83,229770,0
+FTSL.US,D,20250603,000000,45.79,45.85,45.79,45.85,252707,0
+FTSL.US,D,20250604,000000,45.88,45.88,45.79,45.85,210076,0
+FTSL.US,D,20250605,000000,45.88,45.88,45.8,45.82,178683,0
+FTSL.US,D,20250606,000000,45.86,45.94,45.85,45.88,383168,0
+FTSL.US,D,20250609,000000,45.89,45.9,45.84,45.89,106390,0
+FTSL.US,D,20250610,000000,45.9,45.9499,45.86,45.92,127446,0
+FTSL.US,D,20250611,000000,45.95,45.95,45.88,45.92,601965,0
+FTSL.US,D,20250612,000000,45.9,45.91,45.88,45.9,177401,0
+FTSL.US,D,20250613,000000,45.91,45.9461,45.9,45.91,145368,0
+FTSL.US,D,20250616,000000,45.94,45.96,45.78,45.94,113165,0
+FTSL.US,D,20250617,000000,45.96,46,45.9279,45.98,275409,0
+FTSL.US,D,20250618,000000,45.98,46,45.97,45.98,147799,0
+FTSL.US,D,20250620,000000,46,46.02,45.9601,46.01,223685,0
+FTSL.US,D,20250623,000000,46.04,46.05,46,46.01,299602,0
+FTSL.US,D,20250624,000000,46.03,46.08,46.0032,46.06,272878,0
+FTSL.US,D,20250625,000000,46.06,46.08,46.02,46.07,292999,0
+FTSL.US,D,20250626,000000,45.85,45.885,45.75,45.84,289219,0
+FTSL.US,D,20250627,000000,45.9,45.92,45.855,45.89,271862,0
+FTSL.US,D,20250630,000000,45.92,45.92,45.87,45.89,637259,0
+FTSL.US,D,20250701,000000,45.89,45.95,45.88,45.95,208027,0
+FTSL.US,D,20250702,000000,45.93,45.97,45.92,45.96,140853,0
+FTSL.US,D,20250703,000000,46,46.02,45.99,46.02,250678,0
+FTSL.US,D,20250707,000000,46.01,46.04,45.93,45.96,538050,0
+FTSL.US,D,20250708,000000,45.98,46.13,45.97,46.02,287803,0
+FTSL.US,D,20250709,000000,46.02,46.06,46.01,46.04,294328,0
+FTSL.US,D,20250710,000000,46.05,46.119,46.02,46.05,152180,0
+FTSL.US,D,20250711,000000,46.06,46.112,46,46.07,225294,0
+FTSL.US,D,20250714,000000,46.08,46.1199,46.07,46.1,164471,0
+FTSL.US,D,20250715,000000,46.15,46.15,46.12,46.14,183093,0
+FTSL.US,D,20250716,000000,46.14,46.1499,46.11,46.11,558004,0
+FTSL.US,D,20250717,000000,46.14,46.16,46.11,46.13,350564,0
+FTSL.US,D,20250718,000000,46.18,46.18,46.1425,46.16,166589,0
+FTSL.US,D,20250721,000000,46.14,46.19,46.14,46.18,163200,0
+FTSL.US,D,20250722,000000,45.96,45.96,45.91,45.94,296502,0
+FTSL.US,D,20250723,000000,45.94,45.96,45.92,45.96,164198,0
+FTSL.US,D,20250724,000000,45.96,45.96,45.94,45.94,265886,0
+FTSL.US,D,20250725,000000,45.94,45.97,45.9225,45.95,278598,0
+FTSL.US,D,20250728,000000,45.99,45.99,45.93,45.95,260182,0
+FTSL.US,D,20250729,000000,45.96,45.96,45.95,45.95,161676,0
+FTSL.US,D,20250730,000000,45.95,45.95,45.91,45.92,159422,0
+FTSL.US,D,20250731,000000,45.97,45.97,45.92,45.92,218731,0
+FTSL.US,D,20250801,000000,45.92,45.96,45.88,45.92,328107,0
+FTSL.US,D,20250804,000000,45.95,45.95,45.92,45.93,203118,0
+FTSL.US,D,20250805,000000,45.97,45.97,45.94,45.96,170642,0
+FTSL.US,D,20250806,000000,45.96,45.97,45.93,45.96,162514,0
+FTSL.US,D,20250807,000000,45.96,45.9799,45.95,45.97,134528,0
+FTSL.US,D,20250808,000000,45.98,46.06,45.98,46.04,446599,0
+FTSL.US,D,20250811,000000,46.01,46.01,45.98,46,231203,0
+FTSL.US,D,20250812,000000,45.99,46,45.965,45.99,298841,0
+FTSL.US,D,20250813,000000,46.02,46.06,46.02,46.06,194207,0
+FTSL.US,D,20250814,000000,46.05,46.09,46.05,46.08,133758,0
+FTSL.US,D,20250815,000000,46.08,46.08,45.06,46.08,102313,0
+FTSL.US,D,20250818,000000,46.08,46.09,46.05,46.08,208366,0
+FTSL.US,D,20250819,000000,46.08,46.11,46.0783,46.09,254719,0
+FTSL.US,D,20250820,000000,46.1,46.11,46.08,46.11,145378,0
+FTSL.US,D,20250821,000000,45.84,45.86,45.8,45.85,118724,0
+FTSL.US,D,20250822,000000,45.82,45.93,45.82,45.88,296374,0
+FTSL.US,D,20250825,000000,45.94,45.94,45.79,45.92,282767,0
+FTSL.US,D,20250826,000000,45.91,45.96,45.91,45.93,168864,0
+FTSL.US,D,20250827,000000,45.9,45.9593,45.9,45.93,112617,0
+FTSL.US,D,20250828,000000,45.97,45.97,45.91,45.92,166117,0
+FTSL.US,D,20250829,000000,45.94,45.98,45.8538,45.96,215546,0
+FTSL.US,D,20250902,000000,45.92,45.96,45.8692,45.96,222534,0
+FTSL.US,D,20250903,000000,45.92,45.97,45.8,45.91,302367,0
+FTSL.US,D,20250904,000000,45.95,45.95,45.93,45.93,164767,0
+FTSL.US,D,20250905,000000,45.97,46.01,45.9585,45.99,156656,0
+FTSL.US,D,20250908,000000,46,46.04,45.98,46,178711,0
+FTSL.US,D,20250909,000000,46,46.035,45.975,45.99,221889,0
+FTSL.US,D,20250910,000000,46.01,46.04,45.9901,46.02,296498,0
+FTSL.US,D,20250911,000000,46.01,46.05,46.01,46.05,174739,0
+FTSL.US,D,20250912,000000,46.05,46.06,46.03,46.05,192566,0
+FTSL.US,D,20250915,000000,46.06,46.1098,46.06,46.07,271816,0
+FTSL.US,D,20250916,000000,46.07,46.096,46.04,46.05,226061,0
+FTSL.US,D,20250917,000000,46.04,46.07,46.03,46.06,255063,0
+FTSL.US,D,20250918,000000,46.07,46.125,46.041,46.09,287133,0
+FTSL.US,D,20250919,000000,46.07,46.11,46.07,46.11,244811,0
+FTSL.US,D,20250922,000000,46.1,46.1499,46.0055,46.11,213428,0
+FTSL.US,D,20250923,000000,46.08,46.12,46.07,46.12,192877,0
+FTSL.US,D,20250924,000000,46.13,46.13,46.1001,46.12,217163,0
+FTSL.US,D,20250925,000000,45.89,46.1295,45.81,45.81,243284,0
+FTSL.US,D,20250926,000000,45.86,45.89,45.8,45.88,164861,0
+FTSL.US,D,20250929,000000,45.92,45.97,45.84,45.86,863881,0
+FTSL.US,D,20250930,000000,45.85,45.8994,45.82,45.84,559385,0
+FTSL.US,D,20251001,000000,45.8,45.86,45.64,45.84,197428,0
+FTSL.US,D,20251002,000000,45.85,45.85,45.82,45.84,286105,0
+FTSL.US,D,20251003,000000,45.85,45.89,45.749862,45.88,253340,0
+FTSL.US,D,20251006,000000,45.89,45.895,45.84,45.86,608360,0
+FTSL.US,D,20251007,000000,45.88,45.9,45.84,45.84,626544,0
+FTSL.US,D,20251008,000000,45.86,45.88,45.85,45.85,293352,0
+FTSL.US,D,20251009,000000,45.87,45.9,45.715,45.83,222494,0
+FTSL.US,D,20251010,000000,45.86,45.86,45.42,45.71,386187,0
+FTSL.US,D,20251013,000000,45.79,45.79,45.465,45.74,231132,0
+FTSL.US,D,20251014,000000,45.67,45.74,45.6609,45.73,330633,0
+FTSL.US,D,20251015,000000,45.77,45.82,45.75,45.81,393680,0
+FTSL.US,D,20251016,000000,45.84,45.8666,45.695,45.73,531279,0
+FTSL.US,D,20251017,000000,45.75,45.81,45.75,45.79,259304,0
+FTSL.US,D,20251020,000000,45.8,45.89,45.64,45.87,263996,0
+FTSL.US,D,20251021,000000,45.67,45.6932,45.505,45.62,183154,0
+FTSL.US,D,20251022,000000,45.64,45.67,45.15,45.62,370138,0
+FTSL.US,D,20251023,000000,45.65,45.69,45.6119,45.67,155526,0
+FTSL.US,D,20251024,000000,45.7,45.73,45.685,45.7,178652,0
+FTSL.US,D,20251027,000000,45.67,45.76,45.67,45.74,244330,0
+FTSL.US,D,20251028,000000,45.76,45.7931,45.7501,45.79,233084,0
+FTSL.US,D,20251029,000000,45.81,45.82,45.78,45.79,232410,0
+FTSL.US,D,20251030,000000,45.8,45.837,45.77,45.78,231302,0
+FTSL.US,D,20251031,000000,45.83,45.8449,45.77,45.8,170860,0
+FTSL.US,D,20251103,000000,45.8,45.8495,45.7,45.82,194520,0
+FTSL.US,D,20251104,000000,45.82,45.82,45.4977,45.78,160576,0
+FTSL.US,D,20251105,000000,45.79,45.85,45.3915,45.83,287953,0
+FTSL.US,D,20251106,000000,45.82,45.84,45.6717,45.82,234007,0
+FTSL.US,D,20251107,000000,45.87,45.882,45.5201,45.87,184031,0
+FTSL.US,D,20251110,000000,45.91,45.95,45.89,45.94,338866,0
+FTSL.US,D,20251111,000000,45.95,45.97,45.92,45.93,284118,0
+FTSL.US,D,20251112,000000,45.97,45.98,45.92,45.98,193411,0
+FTSL.US,D,20251113,000000,45.62,45.98,45.62,45.94,195084,0
+FTSL.US,D,20251114,000000,45.93,45.98,45.88,45.97,277873,0
+FTSL.US,D,20251117,000000,45.97,45.989,45.936,45.97,262387,0
+FTSL.US,D,20251118,000000,45.93,45.97,45.93,45.96,198491,0
+FTSL.US,D,20251119,000000,45.97,45.978,45.94,45.97,147271,0
+FTSL.US,D,20251120,000000,46,46,45.94,45.94,582633,0
+FTSL.US,D,20251121,000000,45.75,45.7666,45.71,45.72,315936,0
+FTSL.US,D,20251124,000000,45.77,45.79,45.43,45.77,234534,0
+FTSL.US,D,20251125,000000,45.75,45.86,45.75,45.85,336851,0
+FTSL.US,D,20251126,000000,45.83,45.92,45.83,45.88,206026,0
+FTSL.US,D,20251128,000000,45.91,45.91,45.86,45.8939,93821,0
+FTSL.US,D,20251201,000000,45.89,45.915,45.87,45.9,206297,0
+FTSL.US,D,20251202,000000,45.9,45.92,45.88,45.91,194776,0
+FTSL.US,D,20251203,000000,45.89,45.95,45.89,45.95,211682,0
+FTSL.US,D,20251204,000000,45.98,45.98,45.95,45.97,229932,0
+FTSL.US,D,20251205,000000,45.97,46,45.95,45.95,164539,0
+FTSL.US,D,20251208,000000,46.02,46.02,45.97,45.98,166860,0
+FTSL.US,D,20251209,000000,45.98,46.02,45.98,46.02,325217,0
+FTSL.US,D,20251210,000000,45.98,46.05,45.98,46.05,440472,0
+FTSL.US,D,20251211,000000,46.04,46.0499,46.03,46.04,225858,0
+FTSL.US,D,20251212,000000,45.8,45.81,45.7626,45.81,198846,0
+FTSL.US,D,20251215,000000,45.82,45.83,45.79,45.8,294268,0
+FTSL.US,D,20251216,000000,45.82,45.86,45.79,45.82,227580,0
+FTSL.US,D,20251217,000000,45.83,45.84,45.78,45.79,247970,0
+FTSL.US,D,20251218,000000,45.83,45.83,45.775,45.81,409493,0
+FTSL.US,D,20251219,000000,45.84,45.84,45.82,45.83,242730,0
+FTSL.US,D,20251222,000000,45.86,45.89,45.85,45.86,222906,0
+FTSL.US,D,20251223,000000,45.86,45.9,45.84,45.88,235927,0
+FTSL.US,D,20251224,000000,45.87,45.91,45.87,45.9,127949,0
+FTSL.US,D,20251226,000000,45.86,45.95,45.82,45.85,132868,0
+FTSL.US,D,20251229,000000,45.89,45.93,45.88,45.9,207373,0
+FTSL.US,D,20251230,000000,45.93,45.93,45.87,45.88,591985,0
+FTSL.US,D,20251231,000000,45.9,45.93,45.87,45.88,405894,0
+FTSL.US,D,20260102,000000,45.92,45.92,45.88,45.91,169442,0
+FTSL.US,D,20260105,000000,45.94,45.98,45.94,45.98,247341,0
+FTSL.US,D,20260106,000000,45.95,46,45.95,45.99,294619,0
+FTSL.US,D,20260107,000000,46,46.03,45.99,46.03,276725,0
+FTSL.US,D,20260108,000000,46.01,46.0572,46,46,215166,0
+FTSL.US,D,20260109,000000,46.02,46.06,46.02,46.06,190711,0
+FTSL.US,D,20260112,000000,46.07,46.08,46.03,46.08,227871,0
+FTSL.US,D,20260113,000000,46.08,46.09,46.05,46.07,266081,0
+FTSL.US,D,20260114,000000,46.06,46.0812,46.05,46.08,215016,0
+FTSL.US,D,20260115,000000,46.09,46.09,46.05,46.07,265330,0
+FTSL.US,D,20260116,000000,46.08,46.09,46.05,46.085,225082,0
+FTSL.US,D,20260120,000000,46.05,46.07,46.01,46.02,252772,0
+FTSL.US,D,20260121,000000,45.78,45.8499,45.78,45.8,319005,0
+FTSL.US,D,20260122,000000,45.8,45.84,45.8,45.84,255764,0
+FTSL.US,D,20260123,000000,45.81,45.83,45.8,45.81,180466,0
+FTSL.US,D,20260126,000000,45.79,45.79,45.71,45.72,408356,0
+FTSL.US,D,20260127,000000,45.73,45.74,45.69,45.73,318456,0
+FTSL.US,D,20260128,000000,45.71,45.7263,45.67,45.68,153342,0
+FTSL.US,D,20260129,000000,45.61,45.63,45.545,45.57,495216,0
+FTSL.US,D,20260130,000000,45.53,45.5484,45.38,45.42,586862,0
+FTSL.US,D,20260202,000000,45.58,45.58,45.4625,45.57,485564,0
+FTSL.US,D,20260203,000000,45.58,45.5951,45.41,45.5,585215,0
+FTSL.US,D,20260204,000000,45.43,45.446,45.33,45.35,377125,0
+FTSL.US,D,20260205,000000,45.34,45.34,45.23,45.24,315121,0
+FTSL.US,D,20260206,000000,45.35,45.3599,45.2676,45.35,279247,0
+FTSL.US,D,20260209,000000,45.36,45.4499,45.36,45.415,257779,0
+FTSL.US,D,20260210,000000,45.43,45.43,45.31,45.345,404401,0
+FTSL.US,D,20260211,000000,45.34,45.39,45.29,45.31,486319,0
+FTSL.US,D,20260212,000000,45.34,45.48,45.25,45.26,497674,0
+FTSL.US,D,20260213,000000,45.31,45.34,45.24,45.3,258120,0
+FTSL.US,D,20260217,000000,45.27,45.3598,45.27,45.31,191871,0
+FTSL.US,D,20260218,000000,45.3201,45.3899,45.3201,45.37,289320,0
diff --git a/daily/us/nasdaq etfs/ftxh.us.txt b/daily/us/nasdaq etfs/ftxh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fec98db69fe8a69fd314a656e148692315cdbec
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxh.us.txt	
@@ -0,0 +1,2152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXH.US,D,20161003,000000,18.9428,18.9706,18.9428,18.9706,527.72248475763,0
+FTXH.US,D,20161006,000000,18.7896,18.7896,18.7696,18.7696,1011.2167993641,0
+FTXH.US,D,20161011,000000,18.6294,18.6294,18.5459,18.5459,1159.9842807815,0
+FTXH.US,D,20161014,000000,18.127,18.127,18.127,18.127,535.76397023965,0
+FTXH.US,D,20161020,000000,18.1459,18.1459,18.1439,18.1439,2266.6937202447,0
+FTXH.US,D,20161021,000000,18.2284,18.2284,18.2284,18.2284,1061.4760836268,0
+FTXH.US,D,20161031,000000,17.1938,17.1938,17.1938,17.1938,290.49866303801,0
+FTXH.US,D,20161101,000000,17.1938,17.1938,17.1729,17.1729,234.20826466386,0
+FTXH.US,D,20161102,000000,17.2794,17.2794,17.1272,17.1491,418.15724506509,0
+FTXH.US,D,20161109,000000,17.5778,18.0335,17.5778,17.9947,3287.9623764614,0
+FTXH.US,D,20161110,000000,18.2773,18.316,18.2494,18.2871,522.69655633137,0
+FTXH.US,D,20161111,000000,18.315,18.315,18.2773,18.2871,3252.7808774775,0
+FTXH.US,D,20161115,000000,18.3956,18.3956,18.3956,18.3956,1144.9064955027,0
+FTXH.US,D,20161116,000000,18.2961,18.2961,18.1439,18.1439,916.7293449504,0
+FTXH.US,D,20161118,000000,18.1648,18.1727,18.1638,18.1727,6372.8772445017,0
+FTXH.US,D,20161121,000000,18.131,18.131,18.131,18.131,548.83138414794,0
+FTXH.US,D,20161122,000000,18.0514,18.0514,18.0514,18.0514,712.67665084412,0
+FTXH.US,D,20161123,000000,17.5002,17.946,17.5002,17.946,1072.5331261646,0
+FTXH.US,D,20161128,000000,17.8803,17.8803,17.8704,17.8704,3255.7964345333,0
+FTXH.US,D,20161129,000000,17.7728,17.7728,17.7728,17.7728,448.31281562267,0
+FTXH.US,D,20161130,000000,17.7062,17.7062,17.7062,17.7062,174.90230923396,0
+FTXH.US,D,20161202,000000,17.3659,17.3659,17.3659,17.3659,107.55486832203,0
+FTXH.US,D,20161205,000000,17.6227,17.6227,17.5201,17.5201,2114.9106817715,0
+FTXH.US,D,20161207,000000,17.3659,17.3659,17.1571,17.1571,1534.9185413808,0
+FTXH.US,D,20161208,000000,18.2673,18.2673,17.2247,17.3271,8967.2614981387,0
+FTXH.US,D,20161209,000000,18.0245,18.0245,17.4903,17.4903,8051.5373388736,0
+FTXH.US,D,20161212,000000,17.8972,17.8972,17.5102,17.5102,317.63867653983,0
+FTXH.US,D,20161213,000000,17.6405,17.6405,17.6405,17.6405,444.29207288166,0
+FTXH.US,D,20161214,000000,17.5868,17.5868,17.4326,17.4326,1696.7534367064,0
+FTXH.US,D,20161215,000000,17.6774,17.7728,17.6684,17.7728,2234.5277783166,0
+FTXH.US,D,20161219,000000,17.6774,17.6774,17.6774,17.6774,100.51856852526,0
+FTXH.US,D,20161222,000000,17.4942,17.4942,17.4844,17.4844,577.98176902026,0
+FTXH.US,D,20161230,000000,17.4844,17.4844,17.4555,17.4555,489.52542871803,0
+FTXH.US,D,20170104,000000,18.2723,18.2723,17.941,18.0931,1385.1458742781,0
+FTXH.US,D,20170106,000000,18.2235,18.2235,18.1777,18.1777,3303.0401617401,0
+FTXH.US,D,20170109,000000,18.2822,18.503,18.2822,18.503,7031.2738683422,0
+FTXH.US,D,20170110,000000,18.4254,18.4254,18.2822,18.3767,6371.8720588164,0
+FTXH.US,D,20170111,000000,18.322,18.3807,17.8137,17.8137,3076.8733825583,0
+FTXH.US,D,20170112,000000,18.2822,18.2822,17.8405,17.8405,5648.1383654345,0
+FTXH.US,D,20170113,000000,18.2523,18.2523,18.2254,18.2254,206.06306547679,0
+FTXH.US,D,20170118,000000,18.0374,18.0464,17.931,18.0464,7984.1898979617,0
+FTXH.US,D,20170119,000000,18.1598,18.1598,17.9221,17.9221,2205.3773934443,0
+FTXH.US,D,20170120,000000,17.8614,17.8614,17.8614,17.8614,273.41050638872,0
+FTXH.US,D,20170123,000000,17.7002,17.7002,17.6047,17.6047,338.74757593014,0
+FTXH.US,D,20170126,000000,17.5689,17.5689,17.5689,17.5689,100.51856852526,0
+FTXH.US,D,20170130,000000,17.4844,17.4844,17.4555,17.4555,273.41050638872,0
+FTXH.US,D,20170131,000000,17.5351,17.8554,17.5351,17.8554,501.58765694106,0
+FTXH.US,D,20170203,000000,18.0833,18.2324,18.0833,18.2324,2458.6841861279,0
+FTXH.US,D,20170206,000000,18.2334,18.2693,18.2334,18.2523,1923.9254015735,0
+FTXH.US,D,20170207,000000,18.2822,18.3011,18.1717,18.1737,2284.7870625792,0
+FTXH.US,D,20170208,000000,18.1698,18.2723,18.1648,18.2723,1367.0525319436,0
+FTXH.US,D,20170209,000000,18.3827,18.3827,18.3827,18.3827,165.85563806668,0
+FTXH.US,D,20170213,000000,18.4264,18.4732,18.4264,18.4732,248.2808642574,0
+FTXH.US,D,20170214,000000,18.3687,18.3687,18.3687,18.3687,316.63349085458,0
+FTXH.US,D,20170215,000000,18.4732,18.9995,18.4732,18.9995,2150.0921807554,0
+FTXH.US,D,20170216,000000,19.1506,19.1506,18.8055,18.8443,1891.7594596455,0
+FTXH.US,D,20170221,000000,18.9109,18.9109,18.883,18.883,316.63349085458,0
+FTXH.US,D,20170228,000000,19.0731,19.1199,19.0173,19.0542,1939.0031868523,0
+FTXH.US,D,20170301,000000,19.0572,19.2552,19.0572,19.2532,2945.1940577902,0
+FTXH.US,D,20170303,000000,19.1905,19.1905,19.1905,19.1905,618.18919643037,0
+FTXH.US,D,20170308,000000,18.9875,19.1686,18.9875,19.1129,1742.9919782281,0
+FTXH.US,D,20170310,000000,19.0731,19.081,19.0731,19.081,541.79508435117,0
+FTXH.US,D,20170313,000000,19.0353,19.0472,19.0353,19.0353,1785.2097770087,0
+FTXH.US,D,20170314,000000,19.0075,19.0075,19.0075,19.0075,274.41569207397,0
+FTXH.US,D,20170315,000000,19.0452,19.2741,19.0452,19.2572,3963.4471569511,0
+FTXH.US,D,20170316,000000,19.1268,19.1606,19.1129,19.1506,6357.7994592229,0
+FTXH.US,D,20170317,000000,18.9776,18.9776,18.9776,18.9776,100.51856852526,0
+FTXH.US,D,20170320,000000,19.1845,19.1845,19.1845,19.1845,179.92823766022,0
+FTXH.US,D,20170324,000000,18.883,18.883,18.8732,18.8732,422.17798780611,0
+FTXH.US,D,20170327,000000,19.5795,19.5795,19.0213,19.1606,680.51070891603,0
+FTXH.US,D,20170329,000000,19.1606,19.1606,19.1606,19.1606,1048.4086697185,0
+FTXH.US,D,20170330,000000,18.9766,18.9786,18.9119,18.9686,3892.0789732982,0
+FTXH.US,D,20170331,000000,18.9597,18.9885,18.9119,18.9179,4489.1592703383,0
+FTXH.US,D,20170404,000000,18.7667,18.7667,18.7667,18.7667,422.17798780611,0
+FTXH.US,D,20170406,000000,18.7896,18.7896,18.7866,18.7866,857.4233895205,0
+FTXH.US,D,20170407,000000,18.8801,18.8801,18.8801,18.8801,370.91351785822,0
+FTXH.US,D,20170411,000000,18.6095,18.9786,18.6095,18.9786,2116.921053142,0
+FTXH.US,D,20170412,000000,18.9985,18.9985,18.9985,18.9985,476.45801480975,0
+FTXH.US,D,20170418,000000,18.6841,18.6841,18.6841,18.6841,525.71211338713,0
+FTXH.US,D,20170419,000000,18.902,18.902,18.8791,18.8791,1048.4086697185,0
+FTXH.US,D,20170425,000000,19.1139,19.1229,19.1139,19.1139,1573.1155974204,0
+FTXH.US,D,20170427,000000,18.9786,18.9786,18.9786,18.9786,268.38457796245,0
+FTXH.US,D,20170503,000000,19.0085,19.0085,19.0085,19.0085,386.99648882226,0
+FTXH.US,D,20170504,000000,19.5208,19.5208,19.1885,19.1885,1269.5495204741,0
+FTXH.US,D,20170505,000000,19.0462,19.0462,19.0273,19.0273,21136.039403807,0
+FTXH.US,D,20170510,000000,18.9319,18.9319,18.9319,18.9319,151.78303847315,0
+FTXH.US,D,20170511,000000,19.1985,19.1985,19.1985,19.1985,543.80545572167,0
+FTXH.US,D,20170516,000000,19.1686,19.1686,19.1686,19.1686,153.79340984365,0
+FTXH.US,D,20170517,000000,18.9636,18.9636,18.9378,18.9378,316.63349085458,0
+FTXH.US,D,20170518,000000,18.884,18.9309,18.8353,18.9309,1015.2375421052,0
+FTXH.US,D,20170525,000000,18.9885,19.0183,18.9885,19.0183,577.98176902026,0
+FTXH.US,D,20170531,000000,18.884,18.884,18.884,18.884,343.7735043564,0
+FTXH.US,D,20170601,000000,18.9816,18.9816,18.9816,18.9816,180.93342334547,0
+FTXH.US,D,20170602,000000,19.2084,19.2084,19.1686,19.1985,1367.0525319436,0
+FTXH.US,D,20170605,000000,19.1229,19.1229,19.1059,19.1229,1365.0421605731,0
+FTXH.US,D,20170608,000000,19.1418,19.1418,19.1418,19.1418,294.51940577902,0
+FTXH.US,D,20170609,000000,19.3486,19.3486,19.3486,19.3486,918.73971632091,0
+FTXH.US,D,20170612,000000,19.1885,19.1885,19.1318,19.1418,422.17798780611,0
+FTXH.US,D,20170613,000000,19.1039,19.1646,19.1039,19.1646,3498.0461846792,0
+FTXH.US,D,20170620,000000,19.5785,19.5785,19.5785,19.5785,132.68451045335,0
+FTXH.US,D,20170622,000000,20.3634,20.3634,20.243,20.243,1475.6125859509,0
+FTXH.US,D,20170623,000000,20.051,20.0858,20.051,20.0858,368.90314648772,0
+FTXH.US,D,20170626,000000,20.4161,20.4161,20.1634,20.251,981.06122880657,0
+FTXH.US,D,20170627,000000,20.0938,20.0938,19.9018,19.9018,564.91435511198,0
+FTXH.US,D,20170629,000000,19.859,19.8829,19.7884,19.7884,2644.6435378997,0
+FTXH.US,D,20170703,000000,19.7476,19.9008,19.7476,19.9008,1417.3118162062,0
+FTXH.US,D,20170705,000000,20.0411,20.0411,19.9874,19.9874,1857.5831463469,0
+FTXH.US,D,20170706,000000,19.9377,19.9377,19.9118,19.9118,753.88926393947,0
+FTXH.US,D,20170707,000000,19.8162,19.8511,19.8162,19.8511,941.85898708172,0
+FTXH.US,D,20170712,000000,19.8441,19.8451,19.8441,19.8451,1045.3931126627,0
+FTXH.US,D,20170713,000000,19.8908,19.9008,19.8908,19.9008,9311.0350024951,0
+FTXH.US,D,20170714,000000,20.071,20.071,20.071,20.071,3458.8439429543,0
+FTXH.US,D,20170718,000000,19.9287,19.9287,19.9287,19.9287,246.27049288689,0
+FTXH.US,D,20170719,000000,19.9367,19.9377,19.9367,19.9377,2093.8017823812,0
+FTXH.US,D,20170720,000000,20.1584,20.1584,20.0808,20.0808,4224.7954351168,0
+FTXH.US,D,20170721,000000,20.3793,20.3793,20.071,20.071,1518.8355704167,0
+FTXH.US,D,20170725,000000,19.9465,19.9844,19.9465,19.9465,769.97223490352,0
+FTXH.US,D,20170726,000000,19.7774,19.8441,19.6988,19.6988,3766.4307626416,0
+FTXH.US,D,20170727,000000,19.5845,19.5874,19.4123,19.4123,837.31967581544,0
+FTXH.US,D,20170728,000000,19.3925,19.4521,19.3925,19.4521,8076.6669810049,0
+FTXH.US,D,20170801,000000,19.3069,19.3258,19.2929,19.3039,2615.4931530273,0
+FTXH.US,D,20170802,000000,19.1726,19.1726,19.1726,19.1726,4184.5880077067,0
+FTXH.US,D,20170803,000000,19.0403,19.0592,19.0403,19.0592,2409.4300875506,0
+FTXH.US,D,20170804,000000,19.0682,19.0781,19.0682,19.0781,314.62311948407,0
+FTXH.US,D,20170808,000000,18.8682,18.896,18.8095,18.8184,3311.0816472222,0
+FTXH.US,D,20170809,000000,18.5479,18.6563,18.5479,18.6563,2727.0687640904,0
+FTXH.US,D,20170810,000000,18.5349,18.5449,18.5269,18.5449,1569.0948546794,0
+FTXH.US,D,20170815,000000,18.6224,18.6224,18.6224,18.6224,2509.9486560758,0
+FTXH.US,D,20170816,000000,18.6742,18.6742,18.6742,18.6742,209.07862253255,0
+FTXH.US,D,20170817,000000,18.6563,18.6563,18.4851,18.515,2401.3886020685,0
+FTXH.US,D,20170821,000000,18.3787,18.3787,18.3469,18.3469,837.31967581544,0
+FTXH.US,D,20170823,000000,18.2146,18.5249,18.2146,18.4851,3333.1957322977,0
+FTXH.US,D,20170825,000000,18.4086,18.6742,18.4086,18.6742,1735.9556784313,0
+FTXH.US,D,20170828,000000,18.7229,18.7229,18.7229,18.7229,184.95416608648,0
+FTXH.US,D,20170829,000000,18.703,18.7329,18.703,18.7329,2823.5665898746,0
+FTXH.US,D,20170830,000000,18.7696,18.7696,18.7487,18.7487,486.50987166227,0
+FTXH.US,D,20170901,000000,19.1636,19.1636,19.1636,19.1636,100.51856852526,0
+FTXH.US,D,20170905,000000,19.2025,19.2025,19.2025,19.2025,224.15640781134,0
+FTXH.US,D,20170907,000000,19.2979,19.2979,19.2979,19.2979,100.51856852526,0
+FTXH.US,D,20170915,000000,19.4412,19.4412,19.4322,19.4322,481.48394323601,0
+FTXH.US,D,20170919,000000,19.279,19.279,19.279,19.279,100.51856852526,0
+FTXH.US,D,20170920,000000,19.1825,19.1825,19.1825,19.1825,100.51856852526,0
+FTXH.US,D,20170921,000000,19.1686,19.2651,19.1129,19.1556,26006.164048856,0
+FTXH.US,D,20170922,000000,18.9975,18.9975,18.9975,18.9975,205.05787979154,0
+FTXH.US,D,20170925,000000,19.2741,19.2741,19.2741,19.2741,260.34309248043,0
+FTXH.US,D,20170929,000000,19.0969,19.1497,19.0969,19.1497,283.46236324124,0
+FTXH.US,D,20171003,000000,19.5715,19.5715,19.4084,19.4084,3574.4402967584,0
+FTXH.US,D,20171004,000000,19.5317,19.8421,19.5317,19.7078,3565.3936255911,0
+FTXH.US,D,20171009,000000,19.6302,19.6302,19.6302,19.6302,110.57042537779,0
+FTXH.US,D,20171010,000000,19.3875,19.6182,19.3875,19.5268,919.74490200616,0
+FTXH.US,D,20171011,000000,19.5496,19.5496,19.5496,19.5496,523.70174201662,0
+FTXH.US,D,20171012,000000,19.5128,19.5128,19.5128,19.5128,126.65339634183,0
+FTXH.US,D,20171013,000000,19.4751,19.4751,19.4751,19.4751,231.19270760811,0
+FTXH.US,D,20171016,000000,19.3576,19.3576,19.2651,19.2651,366.89277511721,0
+FTXH.US,D,20171017,000000,19.4561,19.4561,19.4561,19.4561,101.52375421052,0
+FTXH.US,D,20171018,000000,19.4751,19.4751,19.2084,19.2084,677.49515186027,0
+FTXH.US,D,20171020,000000,19.5417,19.5516,19.4103,19.5516,1305.7362051432,0
+FTXH.US,D,20171023,000000,19.3885,19.3885,19.3885,19.3885,136.70525319436,0
+FTXH.US,D,20171025,000000,19.1596,19.1596,19.1596,19.1596,120.62228223032,0
+FTXH.US,D,20171026,000000,18.9099,18.9099,18.8075,18.8075,475.45282912449,0
+FTXH.US,D,20171027,000000,18.6752,18.6752,18.6752,18.6752,100.51856852526,0
+FTXH.US,D,20171030,000000,18.4613,18.4613,18.4613,18.4613,290.49866303801,0
+FTXH.US,D,20171102,000000,18.4702,18.4702,18.4613,18.4613,369.90833217297,0
+FTXH.US,D,20171109,000000,19.2631,19.2631,19.2631,19.2631,302.56089126104,0
+FTXH.US,D,20171110,000000,19.3496,19.3496,19.3496,19.3496,114.5911681188,0
+FTXH.US,D,20171113,000000,19.2651,19.2651,19.2651,19.2651,250.29123562791,0
+FTXH.US,D,20171114,000000,19.092,19.1596,19.092,19.1079,525.71211338713,0
+FTXH.US,D,20171121,000000,19.2651,19.2651,19.2651,19.2651,179.92823766022,0
+FTXH.US,D,20171130,000000,19.9068,19.9068,19.9068,19.9068,1255.4769208805,0
+FTXH.US,D,20171201,000000,19.9485,19.9485,19.8421,19.8421,463.39060090146,0
+FTXH.US,D,20171204,000000,19.8511,19.9535,19.8222,19.8222,1480.6385143771,0
+FTXH.US,D,20171206,000000,19.4133,19.4661,19.4133,19.4661,525.71211338713,0
+FTXH.US,D,20171207,000000,19.9167,20.0778,19.9167,20.0778,1102.6886967221,0
+FTXH.US,D,20171208,000000,20.2033,20.3564,20.2033,20.3564,7175.0154213333,0
+FTXH.US,D,20171211,000000,20.8907,20.8907,20.3664,20.44,1162.9998378373,0
+FTXH.US,D,20171212,000000,20.4828,20.4828,20.4828,20.4828,283.46236324124,0
+FTXH.US,D,20171213,000000,20.6051,20.6151,20.5673,20.6151,829.27819033342,0
+FTXH.US,D,20171214,000000,20.625,20.644,20.5186,20.5186,2689.876893736,0
+FTXH.US,D,20171215,000000,20.4013,20.436,20.3365,20.3664,1145.911681188,0
+FTXH.US,D,20171218,000000,20.6629,20.6629,20.6629,20.6629,412.12613095358,0
+FTXH.US,D,20171221,000000,20.5952,20.5952,20.5753,20.5952,852.39746109423,0
+FTXH.US,D,20171222,000000,20.5504,20.5504,20.5306,20.5306,1555.0222550858,0
+FTXH.US,D,20171226,000000,20.4877,20.5336,20.4877,20.4947,1126.8131531682,0
+FTXH.US,D,20171228,000000,20.5186,20.5186,20.4907,20.4907,905.67230241262,0
+FTXH.US,D,20171229,000000,20.6957,20.7007,20.4907,20.4907,1097.6627682959,0
+FTXH.US,D,20180102,000000,20.6519,20.7673,20.634,20.7673,6454.2972850072,0
+FTXH.US,D,20180103,000000,20.9404,21.022,20.9404,21.022,399.05871704529,0
+FTXH.US,D,20180104,000000,21.1603,21.1603,20.814,20.9513,3372.3979740226,0
+FTXH.US,D,20180105,000000,20.9305,20.9742,20.8926,20.9742,1288.6480484939,0
+FTXH.US,D,20180108,000000,21.0926,21.0926,20.7066,20.8081,1256.4821065658,0
+FTXH.US,D,20180109,000000,21.1215,21.1215,21.1215,21.1215,102.52893989577,0
+FTXH.US,D,20180110,000000,21.1413,21.1413,21.008,21.028,974.0249290098,0
+FTXH.US,D,20180111,000000,21.2657,21.4099,21.2657,21.3682,2429.5338012556,0
+FTXH.US,D,20180112,000000,21.5821,21.5821,21.5045,21.5045,1417.3118162062,0
+FTXH.US,D,20180116,000000,21.6199,21.6199,21.2806,21.2806,2115.9158674568,0
+FTXH.US,D,20180117,000000,21.3185,21.3802,21.2956,21.3772,2273.7300200415,0
+FTXH.US,D,20180118,000000,21.2279,21.2478,21.2279,21.2478,834.30411875968,0
+FTXH.US,D,20180119,000000,21.4756,21.4756,21.4,21.4,1371.0732746846,0
+FTXH.US,D,20180122,000000,21.5433,21.7582,21.5433,21.5871,3033.6503980924,0
+FTXH.US,D,20180123,000000,21.8895,21.8895,21.7831,21.7919,757.91000668048,0
+FTXH.US,D,20180124,000000,21.8706,21.9472,21.8706,21.9372,1255.4769208805,0
+FTXH.US,D,20180125,000000,22.0497,22.1094,21.9282,22.1094,1758.0697635069,0
+FTXH.US,D,20180126,000000,22.4048,22.4337,22.4048,22.4177,711.67146515886,0
+FTXH.US,D,20180129,000000,22.5192,22.567,22.4337,22.4535,4288.1221332877,0
+FTXH.US,D,20180130,000000,22.3004,22.3004,21.8805,21.8805,1468.5762861541,0
+FTXH.US,D,20180131,000000,21.9741,22.1461,21.5313,21.5313,3917.2086154295,0
+FTXH.US,D,20180201,000000,21.4209,21.7055,21.4209,21.7055,834.30411875968,0
+FTXH.US,D,20180202,000000,21.5622,21.5622,21.4656,21.4656,1259.4976636215,0
+FTXH.US,D,20180205,000000,21.2478,21.2478,20.3564,20.4738,9565.346980864,0
+FTXH.US,D,20180206,000000,20.0381,20.241,19.7844,20.2211,4681.1497362215,0
+FTXH.US,D,20180207,000000,20.7344,20.7344,20.7344,20.7344,191.99046588325,0
+FTXH.US,D,20180208,000000,20.6927,20.6927,19.87,19.87,2704.9546790148,0
+FTXH.US,D,20180209,000000,19.861,19.861,19.3895,19.8311,1856.5779606616,0
+FTXH.US,D,20180212,000000,19.8878,19.9625,19.8878,19.9625,427.20391623237,0
+FTXH.US,D,20180213,000000,20.1664,20.1664,20.1664,20.1664,256.32234973942,0
+FTXH.US,D,20180215,000000,20.812,21.0568,20.8011,20.9513,2823.5665898746,0
+FTXH.US,D,20180216,000000,21.1613,21.196,21.1613,21.196,483.49431460652,0
+FTXH.US,D,20180220,000000,21.1135,21.1135,20.9693,20.9693,2138.0299525323,0
+FTXH.US,D,20180221,000000,21.0817,21.2379,21.0817,21.1842,1625.3852530535,0
+FTXH.US,D,20180222,000000,20.8519,20.8519,20.7583,20.7583,7523.8148541159,0
+FTXH.US,D,20180223,000000,20.8707,20.8707,20.8707,20.8707,1255.4769208805,0
+FTXH.US,D,20180226,000000,21.3075,21.3722,21.3075,21.3722,2387.316002475,0
+FTXH.US,D,20180227,000000,21.1215,21.1215,21.1215,21.1215,176.91268060446,0
+FTXH.US,D,20180228,000000,20.8956,20.8956,20.6857,20.6857,1590.2037540697,0
+FTXH.US,D,20180301,000000,20.7007,20.7007,20.7007,20.7007,2405.4093448095,0
+FTXH.US,D,20180302,000000,20.625,20.6917,20.5942,20.6917,2010.3713705053,0
+FTXH.US,D,20180305,000000,20.6827,20.6827,20.5853,20.5853,741.82703571644,0
+FTXH.US,D,20180306,000000,20.832,20.8837,20.832,20.8837,1538.9392841218,0
+FTXH.US,D,20180307,000000,20.8707,20.9056,20.8707,20.9056,634.27216739441,0
+FTXH.US,D,20180308,000000,21.0767,21.0767,20.9733,20.9733,600.09585409582,0
+FTXH.US,D,20180312,000000,21.4099,21.5035,21.4099,21.5035,252.30160699841,0
+FTXH.US,D,20180313,000000,21.5045,21.5045,21.4955,21.5045,1542.9600268628,0
+FTXH.US,D,20180314,000000,21.395,21.395,21.3045,21.3045,461.38022953096,0
+FTXH.US,D,20180315,000000,21.7154,21.7154,21.3135,21.3333,3040.6866978892,0
+FTXH.US,D,20180316,000000,21.3802,21.4369,21.1902,21.2906,5832.0873458358,0
+FTXH.US,D,20180319,000000,21.0329,21.0329,20.8619,20.8619,641.30846719118,0
+FTXH.US,D,20180320,000000,20.9981,20.9981,20.9981,20.9981,121.62746791557,0
+FTXH.US,D,20180321,000000,21.1902,21.1902,20.9792,21.0936,913.71378789464,0
+FTXH.US,D,20180322,000000,20.7892,20.7892,20.7892,20.7892,451.32837267843,0
+FTXH.US,D,20180323,000000,20.7842,20.7842,20.0998,20.0998,20736.980686762,0
+FTXH.US,D,20180326,000000,19.9287,20.3614,19.9287,19.9764,14791.307358493,0
+FTXH.US,D,20180327,000000,20.3514,20.4003,20.3137,20.3137,1038.356812866,0
+FTXH.US,D,20180328,000000,20.3236,20.3286,20.3236,20.3286,296.52977714953,0
+FTXH.US,D,20180329,000000,20.1495,20.1495,20.1495,20.1495,429.21428760287,0
+FTXH.US,D,20180402,000000,20.1684,20.1684,19.5536,19.668,4341.3969746061,0
+FTXH.US,D,20180404,000000,19.6978,19.9854,19.6978,19.9854,373.92907491398,0
+FTXH.US,D,20180406,000000,19.8252,19.865,19.8252,19.863,1420.327373262,0
+FTXH.US,D,20180410,000000,20.2918,20.3415,20.1594,20.3415,28505.055662394,0
+FTXH.US,D,20180412,000000,20.439,20.447,20.3614,20.3714,2957.2562860132,0
+FTXH.US,D,20180413,000000,20.5236,20.5236,20.4867,20.4957,574.96621196451,0
+FTXH.US,D,20180416,000000,20.6111,20.6111,20.2798,20.2798,5749.6621196451,0
+FTXH.US,D,20180417,000000,20.3415,20.4091,20.2798,20.4091,1220.2954218967,0
+FTXH.US,D,20180418,000000,20.5434,20.5434,20.5434,20.5434,223.15122212608,0
+FTXH.US,D,20180419,000000,20.5434,20.5434,20.5434,20.5434,254.31197836892,0
+FTXH.US,D,20180423,000000,20.1784,20.1784,19.9824,19.9824,392.02241724853,0
+FTXH.US,D,20180424,000000,19.9854,19.9953,19.7765,19.8809,20057.475163531,0
+FTXH.US,D,20180425,000000,19.6441,19.6441,19.6441,19.6441,396.04315998954,0
+FTXH.US,D,20180426,000000,19.9058,19.9287,19.9058,19.9287,607.13215389259,0
+FTXH.US,D,20180427,000000,20.0033,20.0231,20.0033,20.0231,338.74757593014,0
+FTXH.US,D,20180430,000000,20.2062,20.2062,20.1973,20.1973,404.08464547156,0
+FTXH.US,D,20180501,000000,19.6779,19.8441,19.6779,19.8441,525.71211338713,0
+FTXH.US,D,20180502,000000,19.9187,19.9187,19.6113,19.6113,601.10103978107,0
+FTXH.US,D,20180503,000000,19.4203,19.4203,19.1686,19.1686,935.8278729702,0
+FTXH.US,D,20180504,000000,19.2273,19.2273,19.0999,19.2173,817.21596211039,0
+FTXH.US,D,20180507,000000,19.5138,19.5138,19.5138,19.5138,790.07594860857,0
+FTXH.US,D,20180508,000000,19.4482,19.4482,19.3586,19.3586,811.18484799887,0
+FTXH.US,D,20180509,000000,19.6014,19.7267,19.6014,19.7267,1325.8399188482,0
+FTXH.US,D,20180510,000000,19.8541,19.9784,19.8541,19.9784,933.8175015997,0
+FTXH.US,D,20180511,000000,20.1297,20.4788,20.1297,20.4788,586.02325450228,0
+FTXH.US,D,20180514,000000,20.7404,20.7404,20.639,20.639,690.56256576856,0
+FTXH.US,D,20180516,000000,20.819,20.819,20.819,20.819,237.22382171962,0
+FTXH.US,D,20180517,000000,20.8877,20.8877,20.8877,20.8877,376.94463196974,0
+FTXH.US,D,20180518,000000,20.7932,20.829,20.7932,20.829,227.17196486709,0
+FTXH.US,D,20180521,000000,20.9473,20.9473,20.8021,20.821,913.71378789464,0
+FTXH.US,D,20180522,000000,20.6877,20.6877,20.6111,20.63,665.43292363724,0
+FTXH.US,D,20180523,000000,20.6011,20.7315,20.6011,20.7315,706.6455367326,0
+FTXH.US,D,20180525,000000,20.5007,20.5007,20.4957,20.4957,852.39746109423,0
+FTXH.US,D,20180530,000000,20.6787,20.7842,20.5942,20.7236,12442.188412057,0
+FTXH.US,D,20180531,000000,20.6569,20.6569,20.5504,20.5504,290.49866303801,0
+FTXH.US,D,20180601,000000,20.7544,20.7544,20.6549,20.6549,325.68016202185,0
+FTXH.US,D,20180604,000000,20.5663,20.5663,20.5663,20.5663,611.1528966336,0
+FTXH.US,D,20180605,000000,20.6011,20.6599,20.6011,20.6599,1171.0413233193,0
+FTXH.US,D,20180606,000000,20.824,20.824,20.819,20.819,289.49347735276,0
+FTXH.US,D,20180607,000000,20.7842,20.7842,20.6599,20.6599,821.2367048514,0
+FTXH.US,D,20180608,000000,20.9473,20.9473,20.9473,20.9473,440.27133014065,0
+FTXH.US,D,20180611,000000,20.9663,20.9663,20.8976,20.8976,1960.1120862426,0
+FTXH.US,D,20180612,000000,21.025,21.2459,20.8837,21.013,3385.4653879309,0
+FTXH.US,D,20180613,000000,21.1493,21.1493,21.1493,21.1493,568.93509785299,0
+FTXH.US,D,20180614,000000,21.3712,21.3712,21.3712,21.3712,619.19438211562,0
+FTXH.US,D,20180615,000000,21.0916,21.1842,21.0916,21.1842,1585.1778256434,0
+FTXH.US,D,20180618,000000,21.1225,21.1225,20.9742,20.9742,384.98611745176,0
+FTXH.US,D,20180619,000000,20.811,20.9663,20.811,20.9663,835.30930444494,0
+FTXH.US,D,20180620,000000,21.3612,21.3612,21.2359,21.2359,582.00251176127,0
+FTXH.US,D,20180621,000000,21.2548,21.2548,21.2548,21.2548,1100.6783253516,0
+FTXH.US,D,20180625,000000,21.0568,21.0568,20.9663,20.9663,854.40783246474,0
+FTXH.US,D,20180626,000000,21.1443,21.1443,20.9424,20.9812,1875.6764886814,0
+FTXH.US,D,20180627,000000,20.8777,20.8777,20.8777,20.8777,189.98009451275,0
+FTXH.US,D,20180703,000000,21.1543,21.1931,21.1543,21.1931,532.74841318389,0
+FTXH.US,D,20180710,000000,21.3473,21.5552,21.3473,21.4995,1831.4483185303,0
+FTXH.US,D,20180712,000000,21.5702,21.7959,21.5383,21.7891,3345.2579605208,0
+FTXH.US,D,20180717,000000,21.7313,21.7313,21.6119,21.6308,1066.502012053,0
+FTXH.US,D,20180718,000000,21.6816,21.6965,21.6816,21.6965,663.42255226674,0
+FTXH.US,D,20180719,000000,21.8965,21.8965,21.7891,21.7891,1164.0050235225,0
+FTXH.US,D,20180720,000000,21.6865,21.7502,21.6547,21.7114,9967.4212549651,0
+FTXH.US,D,20180723,000000,21.7701,21.7701,21.7701,21.7701,317.63867653983,0
+FTXH.US,D,20180724,000000,21.7164,21.7164,21.6975,21.6975,703.62997967684,0
+FTXH.US,D,20180725,000000,21.8765,21.8765,21.7612,21.7612,1459.5296149868,0
+FTXH.US,D,20180726,000000,22.0775,22.0775,21.9741,21.9741,1331.8710329597,0
+FTXH.US,D,20180727,000000,21.8368,21.8646,21.7641,21.7641,1790.2357054349,0
+FTXH.US,D,20180730,000000,21.9064,21.9064,21.7065,21.7065,320.65423359559,0
+FTXH.US,D,20180731,000000,22.0477,22.0576,22.0477,22.0576,372.92388922873,0
+FTXH.US,D,20180801,000000,21.9164,22.173,21.9164,22.1282,1219.2902362114,0
+FTXH.US,D,20180802,000000,22.2517,22.3948,22.1352,22.1352,117034.77451965,0
+FTXH.US,D,20180803,000000,22.3183,22.3183,22.2517,22.2517,3167.340094231,0
+FTXH.US,D,20180806,000000,22.3611,22.3938,22.3501,22.3501,707.65072241785,0
+FTXH.US,D,20180807,000000,22.4724,22.4724,22.4635,22.4635,419.16243075035,0
+FTXH.US,D,20180808,000000,22.558,22.6844,22.4964,22.6844,1742.9919782281,0
+FTXH.US,D,20180809,000000,22.7143,22.7143,22.4337,22.4437,7864.5728014166,0
+FTXH.US,D,20180810,000000,22.5202,22.5202,22.3501,22.3501,2864.77920297,0
+FTXH.US,D,20180813,000000,22.4724,22.4724,22.2795,22.2795,2559.2027546532,0
+FTXH.US,D,20180814,000000,22.2635,22.4118,22.2635,22.384,3217.5993784937,0
+FTXH.US,D,20180815,000000,22.1919,22.2317,22.1919,22.2317,1208.2331936737,0
+FTXH.US,D,20180816,000000,22.4724,22.577,22.4257,22.568,5966.7822276596,0
+FTXH.US,D,20180817,000000,22.5501,22.5501,22.4814,22.4814,511.63951379359,0
+FTXH.US,D,20180820,000000,22.8564,22.8564,22.7191,22.7828,1580.1518972171,0
+FTXH.US,D,20180822,000000,22.8127,22.8754,22.8127,22.8406,1011.2167993641,0
+FTXH.US,D,20180823,000000,23.0027,23.0027,22.7241,22.8227,2009.36618482,0
+FTXH.US,D,20180824,000000,22.7828,22.8107,22.7828,22.8107,400.06390273055,0
+FTXH.US,D,20180827,000000,22.9341,22.9341,22.6844,22.6844,2092.796596696,0
+FTXH.US,D,20180828,000000,23.0027,23.0027,23.0027,23.0027,515.6602565346,0
+FTXH.US,D,20180829,000000,22.8097,22.8764,22.8097,22.8764,1285.6324914381,0
+FTXH.US,D,20180830,000000,23.0386,23.0386,22.8097,22.8247,3869.9648882226,0
+FTXH.US,D,20180831,000000,22.8296,22.8296,22.8097,22.8296,968.99900058354,0
+FTXH.US,D,20180904,000000,22.9639,22.9639,22.6008,22.6565,3218.6045641789,0
+FTXH.US,D,20180905,000000,22.6466,22.6555,22.6167,22.6167,1012.2219850494,0
+FTXH.US,D,20180906,000000,22.8664,22.8664,22.376,22.4635,949.90047256374,0
+FTXH.US,D,20180907,000000,22.4854,22.4854,22.4854,22.4854,219.13047938507,0
+FTXH.US,D,20180910,000000,22.744,22.744,22.4048,22.4237,1001.1649425116,0
+FTXH.US,D,20180911,000000,22.2894,22.4924,22.2795,22.3928,3076.8733825583,0
+FTXH.US,D,20180912,000000,22.4018,22.4018,22.3183,22.385,1788.2253340644,0
+FTXH.US,D,20180913,000000,22.5013,22.5013,22.5013,22.5013,12031.067466789,0
+FTXH.US,D,20180914,000000,22.574,22.5998,22.4635,22.4635,1366.0473462583,0
+FTXH.US,D,20180917,000000,22.3054,22.3054,22.3054,22.3054,275.42087775922,0
+FTXH.US,D,20180918,000000,22.2795,22.3282,22.1631,22.3282,3664.9070084311,0
+FTXH.US,D,20180919,000000,22.1929,22.3918,22.1929,22.2605,799.12261977584,0
+FTXH.US,D,20180920,000000,22.4804,22.5968,22.4804,22.5968,1564.0689262531,0
+FTXH.US,D,20180921,000000,22.5391,22.6366,22.5391,22.568,2126.9729099946,0
+FTXH.US,D,20180924,000000,22.5013,22.5361,22.5013,22.5361,93055.064812263,0
+FTXH.US,D,20180925,000000,22.744,22.744,22.568,22.6555,5281.2455903173,0
+FTXH.US,D,20180926,000000,22.561,22.6943,22.5481,22.5858,8622.4828080971,0
+FTXH.US,D,20180927,000000,22.566,22.7043,22.566,22.5868,7671.5771498481,0
+FTXH.US,D,20180928,000000,22.6267,22.6267,22.6267,22.6267,1094.6472112401,0
+FTXH.US,D,20181001,000000,22.8097,22.8097,22.6575,22.6575,1244.4198783428,0
+FTXH.US,D,20181002,000000,22.6466,22.6466,22.6366,22.6366,1121.7872247419,0
+FTXH.US,D,20181003,000000,22.8296,22.8973,22.7997,22.8326,1002.1701281969,0
+FTXH.US,D,20181004,000000,22.4267,22.4824,22.4267,22.4824,1200.1917081916,0
+FTXH.US,D,20181005,000000,22.4138,22.4437,22.3282,22.4337,1693.7378796507,0
+FTXH.US,D,20181009,000000,22.381,22.381,22.381,22.381,706.6455367326,0
+FTXH.US,D,20181010,000000,22.2517,22.2517,22.2028,22.2028,690.56256576856,0
+FTXH.US,D,20181011,000000,21.6816,21.6816,21.2,21.2766,1217.2798648409,0
+FTXH.US,D,20181012,000000,21.6538,21.6816,21.5185,21.6338,2011.3765561905,0
+FTXH.US,D,20181016,000000,21.9402,21.9402,21.9402,21.9402,516.66544221985,0
+FTXH.US,D,20181017,000000,22.0765,22.1352,21.8855,22.1352,1916.8891017768,0
+FTXH.US,D,20181018,000000,22.367,22.367,21.8169,21.8169,862.44931794676,0
+FTXH.US,D,20181019,000000,21.7791,21.7791,21.6438,21.6438,1775.1579201561,0
+FTXH.US,D,20181022,000000,21.5861,21.6716,21.5373,21.6716,874.51154616979,0
+FTXH.US,D,20181023,000000,21.2488,21.5761,21.2,21.5761,1461.5399863573,0
+FTXH.US,D,20181024,000000,21.023,21.203,20.6907,20.6907,1828.4327614745,0
+FTXH.US,D,20181025,000000,20.5246,21.0568,20.4251,21.0568,2134.0092097913,0
+FTXH.US,D,20181026,000000,20.8707,20.9792,20.632,20.8907,1607.291910719,0
+FTXH.US,D,20181029,000000,21.1225,21.1225,20.9295,21.008,941.85898708172,0
+FTXH.US,D,20181030,000000,20.814,20.83,20.5833,20.83,1916.8891017768,0
+FTXH.US,D,20181031,000000,21.0657,21.1145,20.9892,20.9892,3222.6253069199,0
+FTXH.US,D,20181101,000000,21.4109,21.4109,21.4109,21.4109,2599.4101820633,0
+FTXH.US,D,20181102,000000,21.4369,21.4369,21.4369,21.4369,308.59200537256,0
+FTXH.US,D,20181105,000000,21.7492,21.7492,21.6099,21.6915,1259.4976636215,0
+FTXH.US,D,20181106,000000,21.7831,21.7831,21.5562,21.5562,534.7587845544,0
+FTXH.US,D,20181107,000000,21.9999,22.0665,21.9711,22.0645,3042.6970692597,0
+FTXH.US,D,20181108,000000,22.2028,22.2028,21.6915,21.8755,6226.1201344548,0
+FTXH.US,D,20181109,000000,21.4696,21.4796,21.4696,21.4796,626.23068191239,0
+FTXH.US,D,20181112,000000,21.3255,21.3255,21.1324,21.1324,576.97658333501,0
+FTXH.US,D,20181113,000000,21.3652,21.3652,20.8917,20.9106,1623.374881683,0
+FTXH.US,D,20181114,000000,20.7852,20.7852,20.7852,20.7852,144.74673867638,0
+FTXH.US,D,20181115,000000,20.3524,20.4679,20.3524,20.4679,925.77601611767,0
+FTXH.US,D,20181119,000000,20.7354,20.7972,20.45,20.4987,3397.5276161539,0
+FTXH.US,D,20181120,000000,20.3494,20.3494,20.2361,20.3047,2516.9849558726,0
+FTXH.US,D,20181121,000000,20.2211,20.2211,20.1505,20.1505,542.80027003642,0
+FTXH.US,D,20181123,000000,20.071,20.3674,20.071,20.3674,852.39746109423,0
+FTXH.US,D,20181126,000000,20.4241,20.45,20.3604,20.3604,1347.9540039238,0
+FTXH.US,D,20181128,000000,20.5823,20.6111,20.3524,20.6021,2098.8277108075,0
+FTXH.US,D,20181129,000000,20.7803,20.8707,20.7803,20.8707,926.78120180293,0
+FTXH.US,D,20181130,000000,20.44,20.9016,20.44,20.9016,758.91519236574,0
+FTXH.US,D,20181203,000000,21.2488,21.2578,21.2488,21.2508,2395.357487957,0
+FTXH.US,D,20181204,000000,21.2488,21.2906,20.7773,20.7823,1718.867521782,0
+FTXH.US,D,20181206,000000,20.622,20.622,20.4101,20.4101,1160.9894664668,0
+FTXH.US,D,20181207,000000,20.2381,20.2381,20.1794,20.1794,544.81064140693,0
+FTXH.US,D,20181210,000000,20.0948,20.0948,20.0461,20.0719,1392.1821740749,0
+FTXH.US,D,20181211,000000,20.2947,20.2947,20.1207,20.1207,3087.9304250961,0
+FTXH.US,D,20181213,000000,20.3147,20.3147,20.3147,20.3147,246.27049288689,0
+FTXH.US,D,20181214,000000,19.9377,19.9377,19.5625,19.5625,2215.4292502968,0
+FTXH.US,D,20181217,000000,19.3945,19.5725,19.2731,19.2731,2137.0247668471,0
+FTXH.US,D,20181218,000000,19.4272,19.4272,19.3218,19.3218,785.05002018231,0
+FTXH.US,D,20181219,000000,19.2253,19.2253,18.501,18.501,2405.4093448095,0
+FTXH.US,D,20181220,000000,18.4146,18.4712,18.0863,18.0863,3781.5085479204,0
+FTXH.US,D,20181221,000000,17.9698,17.9698,17.7748,17.7748,1403.2392166127,0
+FTXH.US,D,20181224,000000,17.7947,17.7947,17.3222,17.6217,1952.0706007606,0
+FTXH.US,D,20181226,000000,17.4385,18.0564,17.4385,18.0564,1462.5451720426,0
+FTXH.US,D,20181227,000000,17.934,17.934,17.6903,17.8644,2455.6686290722,0
+FTXH.US,D,20181228,000000,18.2374,18.3847,18.2374,18.3847,5067.1410393585,0
+FTXH.US,D,20181231,000000,18.5836,18.5836,18.4812,18.5508,1498.7318567117,0
+FTXH.US,D,20190102,000000,18.4533,18.6822,18.4533,18.5508,3512.1187842727,0
+FTXH.US,D,20190104,000000,18.5637,18.5637,18.5637,18.5637,288.48829166751,0
+FTXH.US,D,20190107,000000,19.0701,19.0701,19.0701,19.0701,132.68451045335,0
+FTXH.US,D,20190108,000000,19.09,19.2651,19.09,19.2641,1960.1120862426,0
+FTXH.US,D,20190109,000000,19.2731,19.3496,19.2731,19.3496,1441.4362726523,0
+FTXH.US,D,20190110,000000,19.4661,19.4661,19.2352,19.3576,1535.923727066,0
+FTXH.US,D,20190111,000000,19.3576,19.3576,19.3576,19.3576,584.01288313178,0
+FTXH.US,D,20190114,000000,19.5635,19.5635,19.1526,19.2064,3658.8758943196,0
+FTXH.US,D,20190115,000000,19.3258,19.3258,19.3218,19.3218,377.94981765499,0
+FTXH.US,D,20190116,000000,19.4272,19.5635,19.4272,19.5128,2531.0575554661,0
+FTXH.US,D,20190117,000000,19.4561,19.7118,19.4561,19.6014,4638.9319374409,0
+FTXH.US,D,20190118,000000,19.6332,19.7665,19.6312,19.7665,1126.8131531682,0
+FTXH.US,D,20190122,000000,19.7954,19.7954,19.4849,19.4849,1543.965212548,0
+FTXH.US,D,20190123,000000,19.7864,19.7864,19.3676,19.3676,3230.666792402,0
+FTXH.US,D,20190125,000000,19.2253,19.3119,19.2133,19.3119,3968.4730853774,0
+FTXH.US,D,20190129,000000,19.095,19.1438,19.0542,19.1149,5986.8859413647,0
+FTXH.US,D,20190130,000000,19.2492,19.2492,19.2492,19.2492,462.38541521621,0
+FTXH.US,D,20190131,000000,19.7466,19.7466,19.6571,19.673,2110.8899390305,0
+FTXH.US,D,20190201,000000,19.7665,19.7665,19.7665,19.7665,545.81582709218,0
+FTXH.US,D,20190204,000000,19.7466,19.8541,19.7048,19.8541,2002.3298850232,0
+FTXH.US,D,20190205,000000,20.1565,20.1565,20.0838,20.0838,756.90482099523,0
+FTXH.US,D,20190206,000000,19.9475,19.9854,19.9247,19.9854,2657.710951808,0
+FTXH.US,D,20190207,000000,19.6998,19.7565,19.6869,19.6869,864.45968931726,0
+FTXH.US,D,20190208,000000,19.7725,19.8152,19.7725,19.8152,645.32920993219,0
+FTXH.US,D,20190211,000000,19.7466,19.7466,19.7466,19.7466,322.66460496609,0
+FTXH.US,D,20190212,000000,20.064,20.1624,20.0202,20.1087,2611.4724102863,0
+FTXH.US,D,20190213,000000,20.1913,20.1913,20.0749,20.0888,2721.0376499789,0
+FTXH.US,D,20190214,000000,20.1077,20.3326,20.1077,20.3326,1881.7076027929,0
+FTXH.US,D,20190215,000000,20.437,20.5087,20.437,20.5087,507.61877105258,0
+FTXH.US,D,20190219,000000,20.7324,20.7324,20.3933,20.3933,552.85212688895,0
+FTXH.US,D,20190220,000000,20.263,20.3614,20.263,20.3167,622.20993917138,0
+FTXH.US,D,20190221,000000,20.2003,20.2181,20.1664,20.1664,1081.5797973318,0
+FTXH.US,D,20190222,000000,20.4121,20.4121,20.4121,20.4121,452.33355836368,0
+FTXH.US,D,20190225,000000,21.0319,21.0319,21.0319,21.0319,1094.6472112401,0
+FTXH.US,D,20190226,000000,20.7026,20.7026,20.4917,20.4917,527.72248475763,0
+FTXH.US,D,20190227,000000,20.6051,20.645,20.5863,20.645,7124.7561370707,0
+FTXH.US,D,20190228,000000,21.1086,21.1086,21.002,21.0797,1217.2798648409,0
+FTXH.US,D,20190301,000000,21.0519,21.2707,21.0519,21.2349,3083.9096823551,0
+FTXH.US,D,20190304,000000,22.0148,22.0148,20.9324,20.9733,11576.723537054,0
+FTXH.US,D,20190305,000000,21.0647,21.0647,20.9882,21.002,954.92640099,0
+FTXH.US,D,20190306,000000,20.7803,20.7803,20.635,20.6549,360.86166100569,0
+FTXH.US,D,20190307,000000,20.4241,20.432,20.4221,20.432,1123.7975961124,0
+FTXH.US,D,20190308,000000,20.2181,20.2181,20.2092,20.2092,1426.3584873735,0
+FTXH.US,D,20190312,000000,20.7474,20.7504,20.7324,20.7324,1289.6532341791,0
+FTXH.US,D,20190314,000000,21.0419,21.0419,20.7514,20.7514,18957.802023865,0
+FTXH.US,D,20190315,000000,20.833,20.833,20.7613,20.7613,419.16243075035,0
+FTXH.US,D,20190318,000000,20.8499,20.8648,20.7902,20.8589,2265.6885345594,0
+FTXH.US,D,20190319,000000,21.2528,21.2528,20.9156,21.0876,1936.9928154818,0
+FTXH.US,D,20190321,000000,21.0797,21.0797,21.012,21.0667,898.63600261585,0
+FTXH.US,D,20190326,000000,20.7315,20.7315,20.7116,20.7116,1358.0058607763,0
+FTXH.US,D,20190327,000000,20.6041,20.6041,20.4022,20.4887,3869.9648882226,0
+FTXH.US,D,20190328,000000,20.5464,20.6081,20.5057,20.6081,1718.867521782,0
+FTXH.US,D,20190329,000000,20.6629,20.6629,20.6629,20.6629,345.78387572691,0
+FTXH.US,D,20190401,000000,20.8648,20.8648,20.7803,20.7803,1018.2530991609,0
+FTXH.US,D,20190402,000000,20.7673,20.812,20.7673,20.812,227.17196486709,0
+FTXH.US,D,20190403,000000,20.8549,20.8549,20.7803,20.7803,664.42773795199,0
+FTXH.US,D,20190404,000000,20.7803,20.7803,20.7017,20.7017,1210.2435650442,0
+FTXH.US,D,20190405,000000,20.9922,21.0757,20.9832,21.0489,1895.7802023865,0
+FTXH.US,D,20190408,000000,20.9136,21.002,20.9136,21.002,1668.6082375194,0
+FTXH.US,D,20190409,000000,20.8837,20.8837,20.7216,20.7216,2932.1266438819,0
+FTXH.US,D,20190411,000000,20.5753,20.5753,20.441,20.5067,1609.3022820895,0
+FTXH.US,D,20190412,000000,20.4847,20.4847,20.3534,20.3534,914.7189735799,0
+FTXH.US,D,20190415,000000,20.2669,20.2957,20.2092,20.2868,13546.88748015,0
+FTXH.US,D,20190416,000000,20.2918,20.2918,20.0729,20.0729,417.15205937984,0
+FTXH.US,D,20190417,000000,19.7347,19.7575,19.2711,19.3755,12713.588547075,0
+FTXH.US,D,20190418,000000,19.5118,19.5168,19.1985,19.4203,2483.8138282593,0
+FTXH.US,D,20190422,000000,19.5417,19.5417,19.3954,19.3954,3665.9121941163,0
+FTXH.US,D,20190423,000000,19.6182,19.8809,19.6182,19.8809,2030.4750842103,0
+FTXH.US,D,20190424,000000,19.7834,20.3634,19.7525,19.9455,104326.211901,0
+FTXH.US,D,20190425,000000,20.3256,20.3256,19.6471,20.0112,4453.9777713544,0
+FTXH.US,D,20190426,000000,20.1316,20.2072,20.063,20.2072,5767.7554619796,0
+FTXH.US,D,20190429,000000,20.451,20.451,20.252,20.3494,1429.3740444292,0
+FTXH.US,D,20190430,000000,20.1993,20.4111,20.0998,20.247,22585.517161942,0
+FTXH.US,D,20190501,000000,20.3017,20.3017,20.3017,20.3017,223.15122212608,0
+FTXH.US,D,20190502,000000,20.0868,20.0868,20.0868,20.0868,385.99130313701,0
+FTXH.US,D,20190503,000000,20.3057,20.451,20.255,20.3963,11044.980309556,0
+FTXH.US,D,20190506,000000,20.3823,20.3823,20.3823,20.3823,1353.9851180353,0
+FTXH.US,D,20190507,000000,20.2271,20.2271,20.063,20.063,2778.3332340383,0
+FTXH.US,D,20190509,000000,20.0331,20.3266,20.0331,20.3266,1531.902984325,0
+FTXH.US,D,20190510,000000,20.247,20.2679,20.1297,20.2679,885.56858870757,0
+FTXH.US,D,20190513,000000,19.8232,19.8232,19.6521,19.6521,843.35078992696,0
+FTXH.US,D,20190514,000000,20.0431,20.0431,19.8034,19.8809,866.47006068777,0
+FTXH.US,D,20190515,000000,19.7934,19.8421,19.7934,19.8321,1687.7067655392,0
+FTXH.US,D,20190516,000000,20.1903,20.2023,20.1903,20.1903,1423.3429303177,0
+FTXH.US,D,20190517,000000,20.1018,20.1415,20.1018,20.1207,2646.6539092702,0
+FTXH.US,D,20190520,000000,19.7615,19.7924,19.7615,19.7924,816.21077642514,0
+FTXH.US,D,20190521,000000,20.0788,20.0788,20.0481,20.0481,611.1528966336,0
+FTXH.US,D,20190522,000000,19.9844,19.9844,19.9844,19.9844,503.59802831157,0
+FTXH.US,D,20190523,000000,19.9555,19.9655,19.8431,19.9655,967.99381489828,0
+FTXH.US,D,20190524,000000,19.9814,20.0102,19.9814,20.0102,821.2367048514,0
+FTXH.US,D,20190528,000000,19.8521,19.9655,19.8521,19.9655,563.90916942673,0
+FTXH.US,D,20190529,000000,19.3855,19.4024,19.3855,19.4024,556.87286962996,0
+FTXH.US,D,20190530,000000,19.3368,19.3466,19.3368,19.3466,983.07160017707,0
+FTXH.US,D,20190531,000000,19.28,19.28,19.2512,19.2512,637.28772445017,0
+FTXH.US,D,20190603,000000,19.4641,19.4641,19.279,19.3974,1301.7154624022,0
+FTXH.US,D,20190604,000000,19.5904,19.5904,19.5904,19.5904,519.68099927561,0
+FTXH.US,D,20190605,000000,19.8034,19.8034,19.7307,19.7665,837.31967581544,0
+FTXH.US,D,20190606,000000,19.7168,19.7476,19.7168,19.7446,959.95232941626,0
+FTXH.US,D,20190610,000000,19.8898,19.8898,19.8898,19.8898,175.90749491921,0
+FTXH.US,D,20190611,000000,20.6927,20.6927,19.7018,19.7247,5784.8436186289,0
+FTXH.US,D,20190612,000000,19.7705,19.7984,19.7705,19.7984,2316.9530045073,0
+FTXH.US,D,20190613,000000,19.871,19.9157,19.871,19.9157,6266.3275618649,0
+FTXH.US,D,20190614,000000,19.8958,19.8958,19.7406,19.7406,6266.3275618649,0
+FTXH.US,D,20190617,000000,20.3445,20.3445,19.8232,20.053,15955.312382015,0
+FTXH.US,D,20190618,000000,20.2679,20.2679,20.0918,20.1008,3137.1845236735,0
+FTXH.US,D,20190619,000000,20.2868,20.3455,20.242,20.3455,3506.0876701612,0
+FTXH.US,D,20190620,000000,20.6101,20.6101,20.3744,20.432,2984.3962995151,0
+FTXH.US,D,20190621,000000,20.248,20.4997,20.2381,20.4917,11005.778067831,0
+FTXH.US,D,20190624,000000,20.6051,20.6051,20.243,20.2848,9825.6900733445,0
+FTXH.US,D,20190625,000000,20.3933,20.3933,20.25,20.2778,3183.4230651951,0
+FTXH.US,D,20190626,000000,20.1316,20.1455,20.0788,20.0788,4301.189547196,0
+FTXH.US,D,20190627,000000,20.3644,20.4221,20.3445,20.3833,1425.3533016882,0
+FTXH.US,D,20190628,000000,20.3883,20.4798,20.3883,20.4798,991.1130856591,0
+FTXH.US,D,20190701,000000,20.9852,20.9852,20.5972,20.6847,3502.0669274202,0
+FTXH.US,D,20190702,000000,20.6151,20.6748,20.6051,20.6748,1019.2582848462,0
+FTXH.US,D,20190703,000000,21.0439,21.0439,20.9454,21.014,3919.2189868,0
+FTXH.US,D,20190705,000000,20.8609,20.8609,20.827,20.827,1149.932423929,0
+FTXH.US,D,20190708,000000,20.5326,20.5326,20.455,20.455,1818.380904622,0
+FTXH.US,D,20190709,000000,20.4997,20.5494,20.4997,20.5494,1416.306630521,0
+FTXH.US,D,20190710,000000,20.5554,20.7424,20.5554,20.7324,2572.2701685615,0
+FTXH.US,D,20190711,000000,20.5673,20.5673,20.3445,20.3445,814.20040505463,0
+FTXH.US,D,20190712,000000,20.063,20.0918,20.063,20.068,1761.0853205626,0
+FTXH.US,D,20190715,000000,20.2003,20.2181,20.0828,20.0828,817.21596211039,0
+FTXH.US,D,20190716,000000,20.1814,20.1814,20.1415,20.1415,1034.336070125,0
+FTXH.US,D,20190717,000000,20.053,20.053,20.052,20.052,1161.994652152,0
+FTXH.US,D,20190718,000000,20.0908,20.1117,20.0828,20.0828,1032.3256987545,0
+FTXH.US,D,20190719,000000,19.9655,20.0938,19.9655,20.0381,4682.1549219068,0
+FTXH.US,D,20190722,000000,19.9764,19.9764,19.9485,19.9704,1355.9954894058,0
+FTXH.US,D,20190723,000000,20.0043,20.0043,19.9983,19.9983,935.8278729702,0
+FTXH.US,D,20190725,000000,19.9277,19.9277,19.8202,19.8262,3076.8733825583,0
+FTXH.US,D,20190726,000000,19.8421,19.9227,19.8421,19.9227,535.76397023965,0
+FTXH.US,D,20190729,000000,19.9943,20.0729,19.9943,20.0729,580.99732607602,0
+FTXH.US,D,20190730,000000,19.9924,20.063,19.9924,20.063,609.14252526309,0
+FTXH.US,D,20190731,000000,20.063,20.1217,19.8998,19.9625,5217.9188921464,0
+FTXH.US,D,20190801,000000,19.9655,19.9655,19.8431,19.8431,1330.8658472745,0
+FTXH.US,D,20190802,000000,19.7844,19.9377,19.7844,19.8034,949.90047256374,0
+FTXH.US,D,20190805,000000,19.4044,19.4044,19.3745,19.4044,609.14252526309,0
+FTXH.US,D,20190807,000000,19.6302,19.8132,19.6034,19.7397,1624.3800673683,0
+FTXH.US,D,20190808,000000,19.9317,19.9317,19.9317,19.9317,146.75711004688,0
+FTXH.US,D,20190809,000000,19.8998,19.8998,19.8998,19.8998,112.58079674829,0
+FTXH.US,D,20190812,000000,19.7367,19.7367,19.7367,19.7367,190.985280198,0
+FTXH.US,D,20190814,000000,19.4551,19.4919,19.2989,19.2989,950.90565824899,0
+FTXH.US,D,20190816,000000,19.5506,19.5605,19.5456,19.5456,1190.1398513391,0
+FTXH.US,D,20190819,000000,19.8809,19.8809,19.8809,19.8809,152.7882241584,0
+FTXH.US,D,20190820,000000,19.9088,19.9088,19.8421,19.8421,322.66460496609,0
+FTXH.US,D,20190821,000000,19.8024,19.9247,19.8024,19.9247,1529.8926129545,0
+FTXH.US,D,20190822,000000,19.7745,19.7745,19.7745,19.7745,198.02157999477,0
+FTXH.US,D,20190823,000000,19.4392,19.4392,19.3855,19.3855,318.64386222508,0
+FTXH.US,D,20190826,000000,19.4571,19.4731,19.4571,19.4731,351.81498983842,0
+FTXH.US,D,20190828,000000,19.4432,19.5078,19.4432,19.4442,1593.2193111254,0
+FTXH.US,D,20190830,000000,19.7138,19.7138,19.6471,19.6471,909.69304515363,0
+FTXH.US,D,20190903,000000,19.5228,19.5228,19.5228,19.5228,1399.2184738717,0
+FTXH.US,D,20190904,000000,19.4531,19.5019,19.4342,19.5019,9209.5112482846,0
+FTXH.US,D,20190905,000000,19.7028,19.7745,19.7028,19.7745,261.34827816568,0
+FTXH.US,D,20190906,000000,19.863,19.863,19.863,19.863,101.52375421052,0
+FTXH.US,D,20190909,000000,19.5884,19.5884,19.5884,19.5884,182.94379471598,0
+FTXH.US,D,20190910,000000,19.6471,19.6998,19.6471,19.6998,226.16677918184,0
+FTXH.US,D,20190911,000000,19.9327,19.9655,19.9327,19.9655,692.57293713906,0
+FTXH.US,D,20190912,000000,20.1018,20.1018,20.0988,20.0988,311.60756242832,0
+FTXH.US,D,20190918,000000,19.8998,19.8998,19.8998,19.8998,100.51856852526,0
+FTXH.US,D,20190919,000000,20.0431,20.0431,19.9943,20.0431,6208.0267921203,0
+FTXH.US,D,20190920,000000,19.9277,19.9277,19.9277,19.9277,237.22382171962,0
+FTXH.US,D,20190923,000000,20.0043,20.0043,20.0043,20.0043,108.56005400728,0
+FTXH.US,D,20190924,000000,19.7685,19.8112,19.7685,19.8112,406.09501684206,0
+FTXH.US,D,20190925,000000,19.8441,19.8441,19.8441,19.8441,1452.4933151901,0
+FTXH.US,D,20190926,000000,19.8451,19.8451,19.6849,19.6849,984.07678586233,0
+FTXH.US,D,20190930,000000,19.7347,19.7745,19.7347,19.7745,209.07862253255,0
+FTXH.US,D,20191001,000000,19.4919,19.4919,19.4919,19.4919,326.68534770711,0
+FTXH.US,D,20191002,000000,19.1716,19.2203,19.1278,19.2203,2789.3902765761,0
+FTXH.US,D,20191003,000000,19.2681,19.4312,19.2681,19.4312,660.40699521098,0
+FTXH.US,D,20191004,000000,19.4432,19.6948,19.4432,19.6948,1627.395624424,0
+FTXH.US,D,20191007,000000,19.7247,19.8053,19.7247,19.8053,2041.5321267481,0
+FTXH.US,D,20191008,000000,19.4442,19.4442,19.4442,19.4442,1041.3723699217,0
+FTXH.US,D,20191009,000000,19.2879,19.3626,19.2879,19.3626,320.65423359559,0
+FTXH.US,D,20191010,000000,19.3338,19.3925,19.3258,19.3258,5873.2999589311,0
+FTXH.US,D,20191014,000000,19.4909,19.5546,19.4909,19.5546,402.07427410105,0
+FTXH.US,D,20191015,000000,19.9227,19.9844,19.8521,19.9754,41055.804128458,0
+FTXH.US,D,20191016,000000,20.0361,20.0361,19.9943,19.9943,1762.0905062479,0
+FTXH.US,D,20191017,000000,20.3007,20.3007,20.2102,20.2102,684.53145165704,0
+FTXH.US,D,20191021,000000,20.1326,20.1326,20.1326,20.1326,1091.6316541844,0
+FTXH.US,D,20191023,000000,20.1326,20.1326,20.1227,20.1227,8477.7360694207,0
+FTXH.US,D,20191024,000000,19.9784,19.9784,19.9784,19.9784,273.41050638872,0
+FTXH.US,D,20191025,000000,20.1624,20.2291,20.0142,20.2191,1042.377555607,0
+FTXH.US,D,20191028,000000,20.4211,20.4828,20.3356,20.4659,7752.9971903536,0
+FTXH.US,D,20191029,000000,20.259,20.6609,16.5183,19.8232,2330.0204184156,0
+FTXH.US,D,20191030,000000,20.5196,20.6171,20.5196,20.6171,1008.2012423084,0
+FTXH.US,D,20191031,000000,20.4917,20.5296,20.4639,20.5296,4979.6898847415,0
+FTXH.US,D,20191101,000000,20.7643,20.7713,20.6967,20.6967,1228.3369073787,0
+FTXH.US,D,20191106,000000,20.3276,20.3276,20.3276,20.3276,355.83573257943,0
+FTXH.US,D,20191107,000000,20.3276,20.3276,20.3276,20.3276,298.54014852003,0
+FTXH.US,D,20191108,000000,20.3316,20.5554,20.3316,20.5554,3267.8586627563,0
+FTXH.US,D,20191112,000000,20.632,20.632,20.632,20.632,144.74673867638,0
+FTXH.US,D,20191113,000000,20.5873,20.6171,20.5873,20.6171,263.35864953619,0
+FTXH.US,D,20191115,000000,20.7206,20.9483,20.7206,20.9285,3654.8551515786,0
+FTXH.US,D,20191118,000000,20.6569,21.007,20.6569,21.007,335.73201887438,0
+FTXH.US,D,20191119,000000,21.3662,21.405,21.3413,21.3562,4956.5706139807,0
+FTXH.US,D,20191120,000000,21.3105,21.4329,21.1951,21.1951,999.15457114112,0
+FTXH.US,D,20191121,000000,21.207,21.2329,21.207,21.2329,248.2808642574,0
+FTXH.US,D,20191122,000000,21.3702,21.3702,21.3155,21.3513,378.95500334024,0
+FTXH.US,D,20191125,000000,22.0437,22.0437,21.9402,21.9402,1064.4916406825,0
+FTXH.US,D,20191126,000000,21.9969,21.9969,21.9104,21.9542,2614.4879673421,0
+FTXH.US,D,20191127,000000,22.1332,22.1332,22.0895,22.0984,2349.1189464354,0
+FTXH.US,D,20191129,000000,22.1422,22.1422,22.1422,22.1422,381.970560396,0
+FTXH.US,D,20191202,000000,22.1919,22.1919,22.0059,22.0348,1534.9185413808,0
+FTXH.US,D,20191203,000000,21.9004,22.0138,21.9004,22.0138,647.3395813027,0
+FTXH.US,D,20191204,000000,22.186,22.1919,22.186,22.1919,421.17280212085,0
+FTXH.US,D,20191205,000000,21.8905,21.8905,21.8308,21.8557,1376.0992031109,0
+FTXH.US,D,20191209,000000,22.2407,22.2407,22.0537,22.0537,409.11057389782,0
+FTXH.US,D,20191210,000000,22.1661,22.1661,22.1134,22.1134,314.62311948407,0
+FTXH.US,D,20191211,000000,22.0059,22.0158,22.0059,22.0158,602.10622546633,0
+FTXH.US,D,20191212,000000,22.2407,22.3074,22.2108,22.2795,3788.5448477172,0
+FTXH.US,D,20191213,000000,22.6097,22.6097,22.6097,22.6097,233.20307897861,0
+FTXH.US,D,20191216,000000,22.4844,22.4844,22.4357,22.4357,588.03362587279,0
+FTXH.US,D,20191217,000000,22.5003,22.5003,22.4506,22.4506,239.23419309013,0
+FTXH.US,D,20191218,000000,22.4655,22.4655,22.4655,22.4655,1049.4138554037,0
+FTXH.US,D,20191219,000000,22.58,22.7231,22.58,22.7231,183.94898040123,0
+FTXH.US,D,20191220,000000,22.8525,22.9619,22.8525,22.9171,2609.4620389158,0
+FTXH.US,D,20191223,000000,22.9619,23.0376,22.9619,22.9957,1206.2228223032,0
+FTXH.US,D,20191224,000000,23.0474,23.0474,23.0007,23.0007,186.96453745699,0
+FTXH.US,D,20191226,000000,22.7083,23.0306,22.7083,22.9619,4094.121296034,0
+FTXH.US,D,20191227,000000,23.2435,23.2435,22.8574,22.8574,347.79424709741,0
+FTXH.US,D,20191230,000000,22.7888,22.7888,22.6884,22.7033,8303.838945872,0
+FTXH.US,D,20191231,000000,22.7719,22.7719,22.6585,22.6585,1552.0066980301,0
+FTXH.US,D,20200102,000000,22.6884,22.8366,22.6217,22.8137,1059.4657122563,0
+FTXH.US,D,20200106,000000,22.8247,22.8247,22.4357,22.6734,998.14938545586,0
+FTXH.US,D,20200107,000000,22.6177,22.7181,22.5998,22.5998,9668.8811064451,0
+FTXH.US,D,20200108,000000,22.5998,22.6784,22.5898,22.6784,810.17966231362,0
+FTXH.US,D,20200109,000000,22.7769,22.8505,22.758,22.758,1122.7924104272,0
+FTXH.US,D,20200110,000000,22.8624,22.947,22.8336,22.8336,1307.7465765137,0
+FTXH.US,D,20200113,000000,22.7083,22.8624,22.7083,22.8525,706.6455367326,0
+FTXH.US,D,20200114,000000,22.9023,23.2435,22.9023,23.135,1789.2305197497,0
+FTXH.US,D,20200115,000000,23.4275,23.5052,23.4176,23.4663,4235.8524776546,0
+FTXH.US,D,20200116,000000,23.7976,23.7976,23.6116,23.6453,586.02325450228,0
+FTXH.US,D,20200117,000000,23.7389,23.7389,23.5339,23.5339,841.34041855645,0
+FTXH.US,D,20200121,000000,23.5052,23.5439,23.4763,23.5339,3732.254449343,0
+FTXH.US,D,20200122,000000,23.5339,23.5539,23.4862,23.5339,3069.8370827615,0
+FTXH.US,D,20200123,000000,23.3509,23.3689,23.2534,23.2723,1625.3852530535,0
+FTXH.US,D,20200124,000000,22.8047,22.8047,22.6884,22.7381,51773.093904622,0
+FTXH.US,D,20200127,000000,22.3571,22.746,22.3571,22.7033,10108.147250901,0
+FTXH.US,D,20200128,000000,22.58,22.8426,22.58,22.8426,2816.5302900779,0
+FTXH.US,D,20200129,000000,22.951,22.951,22.8624,22.8624,674.47959480452,0
+FTXH.US,D,20200130,000000,22.561,22.767,22.4685,22.5928,9283.8949889933,0
+FTXH.US,D,20200131,000000,22.3083,22.3282,22.2128,22.2317,10851.984657988,0
+FTXH.US,D,20200203,000000,22.58,22.6347,22.5182,22.5182,1853.5624036059,0
+FTXH.US,D,20200204,000000,22.8127,22.94,22.8047,22.8356,1375.0940174256,0
+FTXH.US,D,20200205,000000,23.0873,23.2086,23.0873,23.1549,935.8278729702,0
+FTXH.US,D,20200206,000000,23.2196,23.2196,23.2136,23.2136,627.23586759764,0
+FTXH.US,D,20200207,000000,23.0047,23.0216,22.9122,22.9122,1839.4898040123,0
+FTXH.US,D,20200210,000000,22.8724,23.1907,22.8724,23.1907,569.94028353824,0
+FTXH.US,D,20200212,000000,23.2623,23.2673,23.2236,23.2534,8374.2019438397,0
+FTXH.US,D,20200213,000000,23.2853,23.2853,23.0426,23.0426,961.96270078677,0
+FTXH.US,D,20200214,000000,22.95,23.0047,22.95,23.0047,101.52375421052,0
+FTXH.US,D,20200219,000000,22.9122,22.9858,22.8923,22.9858,1101.6835110369,0
+FTXH.US,D,20200220,000000,22.7083,22.7083,22.7083,22.7083,993.1234570296,0
+FTXH.US,D,20200221,000000,22.6983,22.8326,22.6983,22.752,7183.0569068153,0
+FTXH.US,D,20200224,000000,22.3381,22.4456,22.2218,22.2218,9286.9105460491,0
+FTXH.US,D,20200225,000000,22.571,22.571,21.5492,21.6606,3861.9234027406,0
+FTXH.US,D,20200226,000000,21.2389,21.8915,21.219,21.4925,2905.9918160654,0
+FTXH.US,D,20200227,000000,20.9285,21.4169,20.7593,20.7593,3185.4334365656,0
+FTXH.US,D,20200228,000000,19.8779,20.3734,19.8779,20.3734,2155.1181091816,0
+FTXH.US,D,20200302,000000,20.432,21.1603,20.432,21.1603,1696.7534367064,0
+FTXH.US,D,20200303,000000,20.8619,21.4528,20.7086,20.7086,1143.9013098175,0
+FTXH.US,D,20200305,000000,21.3503,21.3622,21.0767,21.2528,4312.2465897338,0
+FTXH.US,D,20200306,000000,20.635,20.833,20.635,20.833,535.76397023965,0
+FTXH.US,D,20200309,000000,19.4731,20.0739,19.4581,19.6004,5587.8272243194,0
+FTXH.US,D,20200310,000000,19.865,19.865,19.4531,19.5456,1033.3308844397,0
+FTXH.US,D,20200311,000000,19.3795,19.6481,19.2522,19.3039,892.60488850434,0
+FTXH.US,D,20200312,000000,18.2802,18.2802,17.8763,17.8763,2478.787899833,0
+FTXH.US,D,20200313,000000,18.2802,18.4344,17.547,18.2404,3978.5249422299,0
+FTXH.US,D,20200316,000000,16.0727,17.9857,16.0727,16.9013,18751.738958388,0
+FTXH.US,D,20200317,000000,16.5969,18.1737,16.5969,17.9947,16831.834299556,0
+FTXH.US,D,20200318,000000,16.3662,17.5132,16.3662,16.9749,13717.769046643,0
+FTXH.US,D,20200319,000000,17.0615,17.4525,17.0615,17.1779,3130.1482238767,0
+FTXH.US,D,20200320,000000,17.2705,17.2705,16.7342,16.7342,2247.5951922249,0
+FTXH.US,D,20200323,000000,16.0527,16.5233,15.8408,16.0527,12268.291288509,0
+FTXH.US,D,20200324,000000,17.6873,17.6873,17.0078,17.3769,2151.0973664406,0
+FTXH.US,D,20200325,000000,17.3371,17.9698,17.3371,17.4525,3187.4438079361,0
+FTXH.US,D,20200326,000000,18.327,18.497,18.2136,18.3787,5406.8938009739,0
+FTXH.US,D,20200327,000000,18.0215,18.1857,18.0215,18.0594,2597.3998106928,0
+FTXH.US,D,20200330,000000,18.5489,18.9189,18.5489,18.7736,12113.492692979,0
+FTXH.US,D,20200331,000000,19.1428,19.1428,18.7806,18.9487,7594.1778520836,0
+FTXH.US,D,20200401,000000,18.5489,18.5489,18.128,18.2186,2613.4827816568,0
+FTXH.US,D,20200402,000000,18.5489,18.899,18.4204,18.8025,961.96270078677,0
+FTXH.US,D,20200403,000000,18.9089,18.9089,18.5489,18.6652,1667.6030518341,0
+FTXH.US,D,20200406,000000,19.4651,19.6302,19.2701,19.6103,57916.788812886,0
+FTXH.US,D,20200407,000000,20.1087,20.1087,19.4751,19.4839,40534.112757813,0
+FTXH.US,D,20200408,000000,19.3576,20.3823,19.3576,20.1087,19672.489046079,0
+FTXH.US,D,20200409,000000,20.5584,20.6011,20.1485,20.3534,28458.817120873,0
+FTXH.US,D,20200413,000000,20.3534,20.3534,19.8799,20.1584,11671.210991468,0
+FTXH.US,D,20200414,000000,20.7434,20.8599,20.5186,20.7434,6130.6274943558,0
+FTXH.US,D,20200415,000000,20.7833,20.7833,20.266,20.5484,7877.6402153249,0
+FTXH.US,D,20200416,000000,20.8599,20.8599,20.432,20.7295,6416.1002289675,0
+FTXH.US,D,20200417,000000,21.0657,21.2996,20.9434,21.2996,9280.8794319376,0
+FTXH.US,D,20200420,000000,21.5831,21.8656,21.2996,21.7005,9820.6641449182,0
+FTXH.US,D,20200421,000000,21.4468,21.4468,20.9493,21.212,15378.33579868,0
+FTXH.US,D,20200422,000000,21.8358,21.8358,21.3235,21.6985,4994.7676700203,0
+FTXH.US,D,20200423,000000,21.7492,23.0465,21.4269,21.6159,16177.458418456,0
+FTXH.US,D,20200424,000000,21.5055,22.0039,21.3752,21.9939,7497.6800262994,0
+FTXH.US,D,20200427,000000,22.1302,23.6136,22.1124,23.0863,14196.237432823,0
+FTXH.US,D,20200428,000000,22.7261,23.0097,21.6229,22.364,33869.731664588,0
+FTXH.US,D,20200429,000000,22.4814,22.6575,21.593,22.179,22178.416959414,0
+FTXH.US,D,20200430,000000,22.0705,22.8326,21.7015,21.8009,28830.735824416,0
+FTXH.US,D,20200501,000000,21.6318,21.6318,20.9802,21.1782,11378.70195706,0
+FTXH.US,D,20200504,000000,21.2319,22.0039,21.0807,21.2996,5721.516920458,0
+FTXH.US,D,20200505,000000,22.7063,22.7063,21.4766,21.8159,25322.637782885,0
+FTXH.US,D,20200506,000000,21.9641,21.9741,21.7134,21.9741,15071.754164678,0
+FTXH.US,D,20200507,000000,21.5751,21.6915,21.4309,21.4766,4230.8265492283,0
+FTXH.US,D,20200508,000000,21.5632,21.9641,21.4179,21.5135,34385.391921122,0
+FTXH.US,D,20200511,000000,21.3782,22.1989,21.3782,22.1442,14599.316892609,0
+FTXH.US,D,20200512,000000,22.0805,22.4227,21.9452,21.9452,34730.170611163,0
+FTXH.US,D,20200513,000000,21.9542,22.0805,21.3881,21.5492,11553.604266294,0
+FTXH.US,D,20200514,000000,21.5831,21.6915,21.3085,21.5731,29112.187816287,0
+FTXH.US,D,20200515,000000,21.7392,22.0228,21.6029,21.9432,25236.191813953,0
+FTXH.US,D,20200518,000000,22.569,22.569,22.3401,22.3591,6022.0674403485,0
+FTXH.US,D,20200519,000000,22.2088,22.383,22.2088,22.2088,3946.3590003018,0
+FTXH.US,D,20200520,000000,22.6177,22.6177,22.1691,22.364,12970.9160825,0
+FTXH.US,D,20200521,000000,22.4525,22.4525,22.0348,22.1342,2134.0092097913,0
+FTXH.US,D,20200522,000000,22.364,22.364,22.0755,22.1701,2867.7947600258,0
+FTXH.US,D,20200526,000000,22.7361,23.2912,22.2477,22.3202,36585.74338614,0
+FTXH.US,D,20200527,000000,22.1889,22.2575,21.9929,22.1989,11279.188574219,0
+FTXH.US,D,20200528,000000,22.4824,23.4285,22.3451,22.3451,21830.622712316,0
+FTXH.US,D,20200529,000000,22.5878,23.2435,21.984,22.2575,10855.000215043,0
+FTXH.US,D,20200601,000000,22.5013,22.5013,22.2864,22.3611,16595.615663521,0
+FTXH.US,D,20200602,000000,22.3143,22.4645,22.2407,22.4645,2927.1007154557,0
+FTXH.US,D,20200603,000000,22.1591,22.6197,22.1591,22.572,3945.3538146166,0
+FTXH.US,D,20200604,000000,22.578,22.578,22.3153,22.4327,4855.0468597702,0
+FTXH.US,D,20200605,000000,22.951,22.9897,22.5391,22.6486,24269.203184739,0
+FTXH.US,D,20200608,000000,22.561,22.9102,22.561,22.8017,3439.7454149345,0
+FTXH.US,D,20200609,000000,22.7261,22.8883,22.7261,22.7411,2817.5354757631,0
+FTXH.US,D,20200610,000000,22.5878,22.6714,22.5291,22.5291,2726.0635784051,0
+FTXH.US,D,20200611,000000,21.6567,21.6567,21.0976,21.1493,3795.5811475139,0
+FTXH.US,D,20200612,000000,21.7592,21.7592,20.8399,21.212,2551.1612691712,0
+FTXH.US,D,20200615,000000,20.812,21.3483,20.812,21.2478,1154.9583523553,0
+FTXH.US,D,20200616,000000,21.7691,22.1252,21.7691,22.0049,3391.4965020424,0
+FTXH.US,D,20200617,000000,22.3352,22.3352,21.8855,21.9502,3616.658095539,0
+FTXH.US,D,20200618,000000,21.9542,22.0705,21.8755,21.9641,5070.1565964143,0
+FTXH.US,D,20200619,000000,22.2785,22.2785,21.9939,22.1681,3317.1127613337,0
+FTXH.US,D,20200622,000000,21.9939,22.364,21.8656,22.364,1792.2460768054,0
+FTXH.US,D,20200623,000000,22.4814,22.4814,22.4814,22.4814,467.41134364247,0
+FTXH.US,D,20200624,000000,22.2575,22.2864,21.8069,21.9154,2365.2019173994,0
+FTXH.US,D,20200625,000000,21.8855,22.3441,21.8855,22.3441,4530.3718834336,0
+FTXH.US,D,20200626,000000,22.1899,22.2585,21.9352,21.9442,4079.0435107552,0
+FTXH.US,D,20200629,000000,22.0904,22.1203,21.9542,22.0288,11082.172179911,0
+FTXH.US,D,20200630,000000,22.0039,22.2685,21.9641,22.2685,6587.9869811457,0
+FTXH.US,D,20200701,000000,22.4924,22.5898,22.4924,22.5252,1478.6281430066,0
+FTXH.US,D,20200702,000000,22.8247,22.8247,22.4714,22.4714,19828.292827294,0
+FTXH.US,D,20200706,000000,22.6386,22.8486,22.6386,22.765,1430.3792301145,0
+FTXH.US,D,20200707,000000,22.7948,22.8933,22.6048,22.6048,4532.3822548041,0
+FTXH.US,D,20200708,000000,22.6147,22.7033,22.6147,22.7033,918.73971632091,0
+FTXH.US,D,20200709,000000,22.6048,22.6048,22.2148,22.5003,4499.2111271908,0
+FTXH.US,D,20200710,000000,22.3074,22.4535,22.3074,22.4535,4740.4556916514,0
+FTXH.US,D,20200713,000000,22.4535,22.9917,22.4535,22.5023,32581.083616094,0
+FTXH.US,D,20200714,000000,22.5003,22.8724,22.4724,22.8247,5234.0018631105,0
+FTXH.US,D,20200715,000000,23.2345,23.4703,23.2345,23.4563,3529.206940922,0
+FTXH.US,D,20200716,000000,23.3092,23.3619,23.2156,23.3032,4409.7496012033,0
+FTXH.US,D,20200717,000000,23.3042,23.6325,23.3042,23.5787,6770.9307758617,0
+FTXH.US,D,20200720,000000,23.9209,24.0562,23.4514,23.8433,7342.8814307705,0
+FTXH.US,D,20200721,000000,23.8334,23.8334,23.5876,23.7738,4875.1505734753,0
+FTXH.US,D,20200722,000000,23.4425,24.0762,23.4425,23.6862,5423.9819576232,0
+FTXH.US,D,20200723,000000,23.8433,24.3517,23.6762,23.9209,6628.1944085559,0
+FTXH.US,D,20200724,000000,23.5002,23.8822,22.8933,23.1181,20721.902901484,0
+FTXH.US,D,20200727,000000,22.7948,23.2653,22.7948,23.138,9510.0617681752,0
+FTXH.US,D,20200728,000000,23.2166,23.4812,23.1579,23.1579,8680.7835778417,0
+FTXH.US,D,20200729,000000,23.133,24.4323,23.133,23.3817,8009.319540093,0
+FTXH.US,D,20200730,000000,23.3957,24.3328,23.3817,23.4415,3501.0617417349,0
+FTXH.US,D,20200731,000000,23.3917,23.6365,23.3817,23.4415,6025.0829974043,0
+FTXH.US,D,20200803,000000,23.3917,23.9697,23.3817,23.6563,5110.3640238244,0
+FTXH.US,D,20200804,000000,23.6076,23.6076,23.524,23.524,860.43894657625,0
+FTXH.US,D,20200805,000000,23.8533,24.1458,23.7349,24.1259,45112.733554138,0
+FTXH.US,D,20200806,000000,24.0871,24.0871,23.6962,23.8792,2174.2166372014,0
+FTXH.US,D,20200807,000000,23.9598,23.9796,23.8632,23.9309,2116.921053142,0
+FTXH.US,D,20200810,000000,24.1059,24.1059,23.9359,23.9736,2292.8285480613,0
+FTXH.US,D,20200811,000000,23.7936,23.9975,23.5758,23.5867,10691.154948347,0
+FTXH.US,D,20200812,000000,23.7588,23.9498,23.7259,23.8901,4689.1912217035,0
+FTXH.US,D,20200813,000000,23.6076,23.9399,23.6076,23.8473,8644.5968931726,0
+FTXH.US,D,20200814,000000,23.8822,23.9796,23.8384,23.8384,1706.805293559,0
+FTXH.US,D,20200817,000000,24.1358,24.1955,23.9448,24.1856,1705.8001078737,0
+FTXH.US,D,20200818,000000,24.1955,24.3627,23.9846,24.0562,4688.1860360183,0
+FTXH.US,D,20200819,000000,24.1059,24.1059,24.0115,24.0115,3947.3641859871,0
+FTXH.US,D,20200820,000000,23.8632,23.9936,23.7439,23.9936,3019.5777984989,0
+FTXH.US,D,20200821,000000,23.8036,23.8433,23.6613,23.8433,2413.4508302916,0
+FTXH.US,D,20200824,000000,24.1259,24.1259,23.5976,23.6812,7778.1268324849,0
+FTXH.US,D,20200826,000000,23.9697,23.9697,23.5787,23.7836,4635.9163803851,0
+FTXH.US,D,20200827,000000,23.8036,23.9796,23.7538,23.8822,3630.7306951325,0
+FTXH.US,D,20200828,000000,23.8036,23.9189,23.6862,23.9189,7549.9496819325,0
+FTXH.US,D,20200831,000000,24.1259,24.2632,23.7648,24.2065,8703.9028486025,0
+FTXH.US,D,20200901,000000,24.4104,24.4104,23.6175,23.7538,19980.075865766,0
+FTXH.US,D,20200902,000000,23.52,24.0562,23.52,24.0562,3976.5145708594,0
+FTXH.US,D,20200903,000000,23.9796,23.9796,23.4663,23.5787,6542.7536253094,0
+FTXH.US,D,20200904,000000,23.3439,23.5002,23.0107,23.3817,3164.3245371753,0
+FTXH.US,D,20200908,000000,23.4713,23.4713,23.0396,23.0396,2847.6910463207,0
+FTXH.US,D,20200909,000000,23.2703,23.52,23.2703,23.4365,4255.9561913596,0
+FTXH.US,D,20200910,000000,23.2942,23.4613,23.0694,23.2066,64007.208879832,0
+FTXH.US,D,20200911,000000,23.1927,23.1927,22.8147,23.0674,4573.5948678995,0
+FTXH.US,D,20200914,000000,23.4265,23.6463,23.4265,23.6265,1131.8390815945,0
+FTXH.US,D,20200915,000000,23.8026,23.9011,23.7489,23.7489,33268.630624806,0
+FTXH.US,D,20200916,000000,23.6175,23.8911,23.6175,23.8911,1648.5045238143,0
+FTXH.US,D,20200917,000000,23.4812,23.7718,23.4812,23.7718,653.37069541421,0
+FTXH.US,D,20200918,000000,23.8344,23.9359,23.8344,23.9359,1494.7111139707,0
+FTXH.US,D,20200921,000000,23.4713,23.4713,23.138,23.3539,1855.5727749764,0
+FTXH.US,D,20200922,000000,23.4116,23.6265,23.3439,23.4812,28405.542279554,0
+FTXH.US,D,20200923,000000,23.51,24.4781,23.0743,23.0743,20009.226250639,0
+FTXH.US,D,20200924,000000,22.8495,22.9132,22.7431,22.8057,3831.767832183,0
+FTXH.US,D,20200925,000000,22.5491,23.1589,22.5491,23.1589,2524.0212556694,0
+FTXH.US,D,20200928,000000,23.3827,23.3827,23.2912,23.2912,543.80545572167,0
+FTXH.US,D,20200929,000000,23.2554,23.3519,23.143,23.1779,32907.7689638,0
+FTXH.US,D,20200930,000000,22.9818,23.5986,22.9818,23.5986,6901.6049149446,0
+FTXH.US,D,20201002,000000,23.3469,24.2652,23.329,23.5599,9183.376420468,0
+FTXH.US,D,20201005,000000,23.5599,23.7051,23.511,23.5599,2883.8777309898,0
+FTXH.US,D,20201006,000000,23.5539,23.5906,23.526,23.53,1160.9894664668,0
+FTXH.US,D,20201007,000000,23.519,23.7449,23.519,23.7449,1419.3221875767,0
+FTXH.US,D,20201008,000000,24.0881,24.1875,24.0105,24.1578,12883.464927883,0
+FTXH.US,D,20201009,000000,24.2065,24.3785,24.1299,24.3129,1297.6947196611,0
+FTXH.US,D,20201012,000000,24.8541,24.8541,24.3448,24.495,30330.472866813,0
+FTXH.US,D,20201013,000000,24.3049,24.5089,24.0274,24.0274,25250.264413546,0
+FTXH.US,D,20201014,000000,24.0234,24.0881,23.9349,23.9349,2293.8337337465,0
+FTXH.US,D,20201015,000000,23.912,23.912,23.7269,23.8334,7154.9117076282,0
+FTXH.US,D,20201016,000000,24.1677,24.2751,24.0841,24.1338,12325.586872568,0
+FTXH.US,D,20201019,000000,24.3248,24.3248,23.6922,23.717,14670.685076263,0
+FTXH.US,D,20201020,000000,23.9717,23.9717,23.5698,23.5876,23518.329477856,0
+FTXH.US,D,20201021,000000,23.8344,23.8344,23.334,23.334,21357.180254563,0
+FTXH.US,D,20201022,000000,23.6423,23.8145,23.5599,23.7459,1029.3101416987,0
+FTXH.US,D,20201023,000000,23.8921,23.9618,23.7946,23.912,3901.1256444655,0
+FTXH.US,D,20201026,000000,23.5698,23.5698,23.4523,23.4992,1274.5754489003,0
+FTXH.US,D,20201027,000000,23.4425,23.4425,23.4425,23.4425,657.39143815522,0
+FTXH.US,D,20201028,000000,23.2266,23.2266,22.7073,22.754,3140.2000807292,0
+FTXH.US,D,20201029,000000,22.5391,22.9251,22.4625,22.9251,1080.5746116466,0
+FTXH.US,D,20201030,000000,22.4814,22.7371,22.4814,22.5391,5492.3345842204,0
+FTXH.US,D,20201102,000000,22.8833,22.8833,22.8833,22.8833,575.97139764976,0
+FTXH.US,D,20201103,000000,23.4922,23.4922,23.2365,23.2365,1635.437109906,0
+FTXH.US,D,20201104,000000,23.148,24.6273,23.148,24.3049,3862.9285884259,0
+FTXH.US,D,20201105,000000,24.8641,24.8641,24.2452,24.2452,4764.5801480975,0
+FTXH.US,D,20201106,000000,24.3935,24.3935,24.0005,24.0005,3048.7281833712,0
+FTXH.US,D,20201109,000000,25.4997,25.8132,24.2701,24.5089,38418.196890356,0
+FTXH.US,D,20201110,000000,24.687,24.8104,24.4124,24.7407,10508.211153631,0
+FTXH.US,D,20201111,000000,25.3734,25.3734,24.5188,24.6571,20648.52434646,0
+FTXH.US,D,20201112,000000,24.6571,24.6571,24.3169,24.3169,6653.3240506872,0
+FTXH.US,D,20201113,000000,24.874,24.883,24.6462,24.883,8655.6539357104,0
+FTXH.US,D,20201116,000000,25.2351,25.2351,24.7,24.8441,18522.55662215,0
+FTXH.US,D,20201117,000000,24.8541,24.9227,24.5,24.7755,10949.487669457,0
+FTXH.US,D,20201118,000000,24.9516,25.2053,24.687,24.697,15302.946872286,0
+FTXH.US,D,20201119,000000,24.6174,24.6174,24.3149,24.499,6779.977447029,0
+FTXH.US,D,20201120,000000,24.8243,24.8243,24.494,24.6372,6238.1823626778,0
+FTXH.US,D,20201123,000000,24.8541,24.8541,24.3736,24.5,10832.886129968,0
+FTXH.US,D,20201124,000000,24.3348,24.6323,24.3348,24.5695,5056.0839968207,0
+FTXH.US,D,20201125,000000,24.697,24.697,24.3248,24.3478,7398.1666434594,0
+FTXH.US,D,20201127,000000,24.3736,24.7158,24.3736,24.7068,2303.885590599,0
+FTXH.US,D,20201130,000000,24.6571,24.8004,24.3448,24.493,7887.6920721774,0
+FTXH.US,D,20201201,000000,24.7606,24.9417,24.6372,24.6372,2450.6427006459,0
+FTXH.US,D,20201202,000000,24.8541,24.9227,24.7457,24.883,21910.032381452,0
+FTXH.US,D,20201203,000000,24.883,24.9516,24.7347,24.7347,2368.2174744552,0
+FTXH.US,D,20201204,000000,24.9387,25.1267,24.9128,25.1028,1678.6600943719,0
+FTXH.US,D,20201207,000000,25.1177,25.1177,24.879,24.879,2146.0714380144,0
+FTXH.US,D,20201208,000000,25.0193,25.2252,25.0193,25.2053,14646.560619816,0
+FTXH.US,D,20201209,000000,25.5296,25.5296,25.0311,25.1028,5030.9543546894,0
+FTXH.US,D,20201210,000000,25.274,25.2939,25.0919,25.2849,8880.815529207,0
+FTXH.US,D,20201211,000000,25.442,25.442,24.9904,25.1645,3304.0453474254,0
+FTXH.US,D,20201214,000000,25.5983,25.637,25.1466,25.1466,3906.1515728917,0
+FTXH.US,D,20201215,000000,25.1267,25.4033,25.0471,25.4033,3542.2743548303,0
+FTXH.US,D,20201216,000000,25.1764,25.4033,24.6571,25.4033,3230.666792402,0
+FTXH.US,D,20201217,000000,25.1267,25.2013,25.1267,25.2013,1455.5088722458,0
+FTXH.US,D,20201218,000000,25.1664,25.272,24.9904,25.272,6341.7164882589,0
+FTXH.US,D,20201221,000000,25.1267,25.1267,24.5,24.9417,5896.4192296919,0
+FTXH.US,D,20201222,000000,25.1764,25.1764,24.9606,25.0302,6132.6378657263,0
+FTXH.US,D,20201223,000000,25.3137,25.4033,25.0381,25.0879,1876.6816743667,0
+FTXH.US,D,20201224,000000,25.0481,25.2451,25.0381,25.2153,1086.6057257581,0
+FTXH.US,D,20201228,000000,25.1864,25.2153,25.0481,25.1038,2214.4240646115,0
+FTXH.US,D,20201229,000000,25.0293,25.073,24.893,25.073,2527.0368127251,0
+FTXH.US,D,20201230,000000,25.2809,25.2809,25.1367,25.255,3174.3763940278,0
+FTXH.US,D,20201231,000000,25.078,25.3147,25.078,25.3147,7191.0983922973,0
+FTXH.US,D,20210104,000000,25.2451,25.275,24.7606,25.0193,2728.0739497756,0
+FTXH.US,D,20210105,000000,25.0988,25.3863,24.9227,25.3546,8315.901174095,0
+FTXH.US,D,20210106,000000,25.1664,25.7146,25.1664,25.6779,8129.9418223233,0
+FTXH.US,D,20210107,000000,26.032,26.1046,25.9435,26.1046,1646.4941524438,0
+FTXH.US,D,20210108,000000,26.1982,26.2578,25.7266,25.9335,51011.1631552,0
+FTXH.US,D,20210111,000000,25.9246,26.4439,25.8987,26.3365,12922.667169608,0
+FTXH.US,D,20210112,000000,26.3534,26.4439,26.0599,26.1782,54981.646611948,0
+FTXH.US,D,20210113,000000,26.5035,26.5035,26.2011,26.2379,3886.0478591867,0
+FTXH.US,D,20210114,000000,26.2419,26.4151,26.1295,26.2081,11096.244779504,0
+FTXH.US,D,20210115,000000,26.2181,26.2768,26.0419,26.228,2667.7628086605,0
+FTXH.US,D,20210119,000000,26.6408,26.6408,26.3125,26.3125,3048.7281833712,0
+FTXH.US,D,20210120,000000,26.2688,26.3315,26.2688,26.3315,673.47440911926,0
+FTXH.US,D,20210121,000000,26.1593,26.1593,25.6878,25.9982,6609.0958805361,0
+FTXH.US,D,20210122,000000,26.0698,26.1643,25.9246,26.1643,2658.7161374932,0
+FTXH.US,D,20210125,000000,26.228,26.3165,25.9633,26.3165,10570.532666117,0
+FTXH.US,D,20210126,000000,26.3563,26.6777,26.3563,26.4638,75132.604044207,0
+FTXH.US,D,20210127,000000,26.4051,26.4051,25.8937,25.8937,5063.1202966175,0
+FTXH.US,D,20210128,000000,26.3563,26.3563,26.0798,26.0798,4723.3675350021,0
+FTXH.US,D,20210129,000000,26.1146,26.1544,25.5595,25.648,2341.0774609534,0
+FTXH.US,D,20210201,000000,25.6967,25.8848,25.6967,25.8848,6763.894476065,0
+FTXH.US,D,20210202,000000,26.2748,26.2748,26.1593,26.1593,1531.902984325,0
+FTXH.US,D,20210203,000000,26.3752,26.3752,25.8848,26.1096,5605.9205666539,0
+FTXH.US,D,20210204,000000,25.9046,26.1096,25.9046,26.0936,4210.7228355233,0
+FTXH.US,D,20210205,000000,26.1295,26.2867,26.1295,26.2081,2012.3817418758,0
+FTXH.US,D,20210208,000000,26.3265,26.5175,26.3086,26.5175,5501.3812553877,0
+FTXH.US,D,20210209,000000,26.5444,26.6787,26.4787,26.4837,11865.211828722,0
+FTXH.US,D,20210210,000000,26.5911,26.5961,26.3782,26.4319,6539.7380682536,0
+FTXH.US,D,20210211,000000,26.4986,26.5274,26.2718,26.2718,1475.6125859509,0
+FTXH.US,D,20210212,000000,26.2081,26.2081,26.1295,26.2031,1378.1095744814,0
+FTXH.US,D,20210216,000000,26.2867,26.2867,25.8947,25.9146,4843.9898172324,0
+FTXH.US,D,20210217,000000,25.9623,26.0996,25.9246,26.0996,4728.3934634284,0
+FTXH.US,D,20210218,000000,26.0897,26.0897,25.9046,25.9813,877.52710322555,0
+FTXH.US,D,20210219,000000,25.7853,25.9136,25.7693,25.845,2300.8700335433,0
+FTXH.US,D,20210222,000000,25.8649,25.8649,25.4809,25.7634,3632.741066503,0
+FTXH.US,D,20210223,000000,25.4909,25.5793,25.4909,25.5793,6886.5271296658,0
+FTXH.US,D,20210224,000000,25.7266,26.0748,25.7266,25.9046,25524.68010562,0
+FTXH.US,D,20210225,000000,25.9046,25.9733,25.7366,25.7366,1046.398298348,0
+FTXH.US,D,20210226,000000,25.9733,25.9733,25.0978,25.3386,14324.901200535,0
+FTXH.US,D,20210301,000000,25.7653,25.7653,25.4043,25.5694,5274.2092905206,0
+FTXH.US,D,20210302,000000,25.5286,25.5286,25.3624,25.3624,2278.7559484677,0
+FTXH.US,D,20210303,000000,25.4909,25.4909,24.9237,25.0233,106818.06721474,0
+FTXH.US,D,20210304,000000,24.8531,24.8531,24.4204,24.4304,84197.368553816,0
+FTXH.US,D,20210305,000000,24.6293,25.0371,24.1955,25.0371,13976.101767752,0
+FTXH.US,D,20210308,000000,25.275,25.3297,24.9128,25.3247,7940.9669134958,0
+FTXH.US,D,20210309,000000,25.5206,25.633,25.4709,25.4709,3511.1135985874,0
+FTXH.US,D,20210310,000000,24.893,25.5595,24.893,25.461,7311.7206745276,0
+FTXH.US,D,20210311,000000,25.443,25.6967,25.3047,25.656,8576.2442665755,0
+FTXH.US,D,20210312,000000,25.265,25.8639,25.265,25.831,3988.5767990824,0
+FTXH.US,D,20210315,000000,26.0022,26.0022,25.7555,25.8758,3194.4801077329,0
+FTXH.US,D,20210316,000000,26.1593,26.1593,25.638,25.7644,4197.655421615,0
+FTXH.US,D,20210317,000000,25.6291,25.7585,25.6291,25.7535,3793.5707761434,0
+FTXH.US,D,20210318,000000,25.6878,25.8152,25.5893,25.5893,2134.0092097913,0
+FTXH.US,D,20210319,000000,25.6291,25.7166,25.4142,25.7166,5694.3769069562,0
+FTXH.US,D,20210322,000000,25.1963,25.7853,25.1963,25.7853,1171.0413233193,0
+FTXH.US,D,20210323,000000,25.3943,25.3943,25.0998,25.0998,41763.454850876,0
+FTXH.US,D,20210324,000000,25.2451,25.255,24.6611,24.6611,85843.86270626,0
+FTXH.US,D,20210325,000000,24.5368,24.889,24.4392,24.889,63006.04393732,0
+FTXH.US,D,20210326,000000,24.9038,25.0879,24.894,25.0879,2081.7395541582,0
+FTXH.US,D,20210329,000000,24.8641,25.0203,24.8641,24.889,4214.7435782643,0
+FTXH.US,D,20210330,000000,24.5368,24.9616,24.5368,24.8243,8823.5199451476,0
+FTXH.US,D,20210331,000000,24.9526,25.2919,24.9526,25.1884,3093.9615392076,0
+FTXH.US,D,20210401,000000,25.6072,25.6072,25.441,25.441,496.5617285148,0
+FTXH.US,D,20210405,000000,25.7296,25.7296,25.3267,25.3764,1635.437109906,0
+FTXH.US,D,20210406,000000,25.2769,25.6122,25.2301,25.2301,31409.037107089,0
+FTXH.US,D,20210407,000000,25.1088,25.1088,25.069,25.069,1027.2997703282,0
+FTXH.US,D,20210408,000000,25.1694,25.1884,25.0203,25.0203,12607.038864439,0
+FTXH.US,D,20210409,000000,25.1088,25.1694,25.0311,25.0929,3663.9018227458,0
+FTXH.US,D,20210412,000000,24.8641,25.1674,24.8641,25.0203,5047.0373256535,0
+FTXH.US,D,20210413,000000,25.0441,25.1684,24.9088,25.1486,2884.8829166751,0
+FTXH.US,D,20210414,000000,25.3764,25.4192,25.3714,25.3714,1360.0162321468,0
+FTXH.US,D,20210415,000000,25.5624,25.6222,25.3963,25.45,2090.7862253255,0
+FTXH.US,D,20210416,000000,25.3067,25.5823,25.3067,25.5823,2124.9625386241,0
+FTXH.US,D,20210419,000000,25.4361,25.455,25.3277,25.3834,4015.7168125843,0
+FTXH.US,D,20210420,000000,25.4839,25.4839,25.3366,25.458,10922.347655955,0
+FTXH.US,D,20210421,000000,25.7693,25.7962,25.641,25.7962,1935.9876297966,0
+FTXH.US,D,20210422,000000,25.7395,25.9475,25.7346,25.7952,60501.121209671,0
+FTXH.US,D,20210423,000000,25.6997,25.839,25.6947,25.7843,3001.4844561644,0
+FTXH.US,D,20210426,000000,25.6709,25.8888,25.6709,25.8739,2473.7619714067,0
+FTXH.US,D,20210427,000000,25.8489,25.8489,25.6609,25.7097,7035.2946110832,0
+FTXH.US,D,20210428,000000,25.6819,25.7336,25.6819,25.6898,649.3499526732,0
+FTXH.US,D,20210429,000000,25.6222,25.649,25.4311,25.649,16316.174043021,0
+FTXH.US,D,20210430,000000,25.641,25.651,25.4929,25.4929,6957.8953133187,0
+FTXH.US,D,20210503,000000,25.6222,25.6898,25.6222,25.6709,2587.3479538403,0
+FTXH.US,D,20210504,000000,25.3863,25.3863,25.2471,25.2471,1497.7266710264,0
+FTXH.US,D,20210505,000000,25.257,25.269,25.2371,25.269,1254.4717351953,0
+FTXH.US,D,20210506,000000,24.9764,25.2371,24.9764,25.2371,6012.015583496,0
+FTXH.US,D,20210507,000000,25.2073,25.651,25.2073,25.4162,3342.242403465,0
+FTXH.US,D,20210510,000000,25.079,25.464,25.079,25.2073,3668.9277511721,0
+FTXH.US,D,20210511,000000,24.9715,25.1983,24.9616,25.1983,3224.6356782904,0
+FTXH.US,D,20210512,000000,25.2173,25.3406,25.2173,25.3406,1276.5858202708,0
+FTXH.US,D,20210513,000000,25.2321,25.3366,25.2321,25.3287,3023.5985412399,0
+FTXH.US,D,20210514,000000,25.5037,25.6232,25.5037,25.6232,789.07076292332,0
+FTXH.US,D,20210517,000000,25.6242,25.7485,25.6222,25.6759,1138.8753813912,0
+FTXH.US,D,20210518,000000,25.7743,25.7743,25.7395,25.7395,1686.7015798539,0
+FTXH.US,D,20210519,000000,25.3575,25.4361,25.3466,25.3863,1466.5659147836,0
+FTXH.US,D,20210520,000000,25.7047,25.829,25.7047,25.829,729.76480749341,0
+FTXH.US,D,20210521,000000,25.8689,26.0399,25.8689,26.026,965.98344352778,0
+FTXH.US,D,20210524,000000,25.7793,25.83,25.7495,25.7495,795.10187703483,0
+FTXH.US,D,20210525,000000,25.7545,25.7545,25.5336,25.5336,2415.4612016621,0
+FTXH.US,D,20210526,000000,25.4689,25.4689,25.4361,25.4361,556.87286962996,0
+FTXH.US,D,20210528,000000,25.5236,25.5436,25.4232,25.4232,2814.5199187074,0
+FTXH.US,D,20210601,000000,25.3963,25.3963,25.1287,25.1496,3314.0972042779,0
+FTXH.US,D,20210602,000000,25.1287,25.1287,24.9576,24.9715,15488.906224058,0
+FTXH.US,D,20210603,000000,24.8342,25.1127,24.8342,25.1068,1291.6636055496,0
+FTXH.US,D,20210604,000000,25.0889,25.1187,25.0103,25.0491,4628.8800805884,0
+FTXH.US,D,20210607,000000,25.4212,25.4689,25.3247,25.3247,923.76564474717,0
+FTXH.US,D,20210608,000000,25.1287,25.1983,25.0391,25.1983,3562.3780685353,0
+FTXH.US,D,20210609,000000,25.5376,25.6898,25.455,25.5893,2920.0644156589,0
+FTXH.US,D,20210610,000000,25.8589,26.1633,25.8092,26.0549,4308.2258469928,0
+FTXH.US,D,20210611,000000,26.026,26.026,25.9295,25.9295,401.0690884158,0
+FTXH.US,D,20210614,000000,25.9573,25.9573,25.8192,25.8579,718.70776495563,0
+FTXH.US,D,20210615,000000,25.7743,25.7743,25.631,25.6937,2207.3877648148,0
+FTXH.US,D,20210616,000000,25.9176,25.9186,25.7585,25.7585,1086.6057257581,0
+FTXH.US,D,20210617,000000,25.7585,25.7585,25.632,25.6809,641.30846719118,0
+FTXH.US,D,20210618,000000,25.455,25.4739,25.4063,25.4739,1292.6687912349,0
+FTXH.US,D,20210622,000000,25.4829,25.5336,25.445,25.5316,1444.451829708,0
+FTXH.US,D,20210623,000000,25.6102,25.6102,25.2869,25.2919,1374.0888317403,0
+FTXH.US,D,20210624,000000,25.3804,25.5833,25.3804,25.5684,13236.285103406,0
+FTXH.US,D,20210625,000000,25.6619,25.7276,25.5734,25.7276,5176.7062790511,0
+FTXH.US,D,20210628,000000,25.7067,25.7067,25.5734,25.6262,893.61007418959,0
+FTXH.US,D,20210629,000000,25.642,25.642,25.5167,25.5167,664.42773795199,0
+FTXH.US,D,20210630,000000,25.3963,25.5634,25.3963,25.5535,559.88842668572,0
+FTXH.US,D,20210701,000000,25.8599,25.9096,25.841,25.8649,1731.9349356903,0
+FTXH.US,D,20210702,000000,25.7107,25.8699,25.7007,25.8699,780.02409175604,0
+FTXH.US,D,20210706,000000,25.653,25.8102,25.653,25.8102,447.30762993742,0
+FTXH.US,D,20210707,000000,25.5336,25.7703,25.5336,25.7206,1078.5642402761,0
+FTXH.US,D,20210708,000000,25.2272,25.6619,25.2272,25.5336,1493.7059282854,0
+FTXH.US,D,20210709,000000,25.5734,25.8201,25.5734,25.7555,1460.5348006721,0
+FTXH.US,D,20210712,000000,25.7306,25.7306,25.7126,25.7146,646.33439561744,0
+FTXH.US,D,20210713,000000,25.7206,25.7206,25.5436,25.5654,709.66109378836,0
+FTXH.US,D,20210714,000000,25.5436,25.6022,25.455,25.4889,7677.6082639596,0
+FTXH.US,D,20210715,000000,25.3406,25.455,25.3366,25.3814,1584.1726399581,0
+FTXH.US,D,20210716,000000,25.441,25.5037,25.3476,25.3714,1659.5615663521,0
+FTXH.US,D,20210719,000000,25.1088,25.1088,25.0113,25.1078,2007.3558134495,0
+FTXH.US,D,20210720,000000,25.7007,25.7007,25.5644,25.6132,2446.6219579049,0
+FTXH.US,D,20210721,000000,25.635,25.8002,25.5953,25.7923,1003.1753138821,0
+FTXH.US,D,20210722,000000,25.84,26.0469,25.84,25.9485,716.69739358513,0
+FTXH.US,D,20210723,000000,25.8699,26.1563,25.8699,26.1315,812.19003368413,0
+FTXH.US,D,20210726,000000,26.1663,26.1663,25.9096,25.9096,3122.1067383947,0
+FTXH.US,D,20210727,000000,26.0072,26.0171,25.9583,25.9823,2011.3765561905,0
+FTXH.US,D,20210728,000000,26.225,26.3832,26.1752,26.3732,4874.14538779,0
+FTXH.US,D,20210729,000000,26.3534,26.3633,26.2299,26.2299,1331.8710329597,0
+FTXH.US,D,20210730,000000,26.1265,26.1942,26.0519,26.0519,693.57812282432,0
+FTXH.US,D,20210802,000000,26.2211,26.2211,26.0966,26.1415,1162.9998378373,0
+FTXH.US,D,20210803,000000,26.2081,26.3026,26.1772,26.3026,2604.4361104896,0
+FTXH.US,D,20210804,000000,26.3036,26.7085,26.3036,26.5015,1299.7050910317,0
+FTXH.US,D,20210805,000000,26.4111,26.4628,26.4111,26.4628,457.35948678995,0
+FTXH.US,D,20210806,000000,26.3434,26.6687,26.3434,26.5552,1478.6281430066,0
+FTXH.US,D,20210809,000000,26.2489,26.3633,26.2449,26.3633,780.02409175604,0
+FTXH.US,D,20210810,000000,26.2201,26.4209,26.2201,26.3732,4045.8723831418,0
+FTXH.US,D,20210811,000000,26.0768,26.1265,26.0499,26.0499,1645.4889667586,0
+FTXH.US,D,20210812,000000,26.1166,26.2688,26.1166,26.2688,712.67665084412,0
+FTXH.US,D,20210813,000000,26.4916,26.4916,26.2738,26.3285,2340.0722752681,0
+FTXH.US,D,20210816,000000,26.3672,26.4309,26.3534,26.3921,3667.9225654869,0
+FTXH.US,D,20210817,000000,26.4419,26.6488,26.4229,26.6011,1063.4864549973,0
+FTXH.US,D,20210818,000000,26.6199,26.7085,26.3175,26.3175,3042.6970692597,0
+FTXH.US,D,20210819,000000,26.3782,26.3782,26.2002,26.2648,1427.3636730587,0
+FTXH.US,D,20210820,000000,26.2648,26.3633,26.2201,26.2539,2657.710951808,0
+FTXH.US,D,20210823,000000,26.5891,26.5891,26.5105,26.5235,1280.6065630119,0
+FTXH.US,D,20210824,000000,26.3434,26.3931,26.3434,26.3931,1803.3031193432,0
+FTXH.US,D,20210825,000000,26.2339,26.3185,26.2339,26.3185,602.10622546633,0
+FTXH.US,D,20210826,000000,26.3315,26.3315,26.1713,26.1713,873.50636048454,0
+FTXH.US,D,20210827,000000,26.2449,26.2857,26.2399,26.2399,832.29374738918,0
+FTXH.US,D,20210830,000000,26.3593,26.3593,26.3325,26.3325,669.45366637825,0
+FTXH.US,D,20210831,000000,26.3633,26.3633,26.2449,26.3384,2925.0903440852,0
+FTXH.US,D,20210901,000000,26.2837,26.2837,25.9783,26.1524,3259.8171772743,0
+FTXH.US,D,20210902,000000,26.2648,26.3931,26.2549,26.3852,8263.6315184619,0
+FTXH.US,D,20210903,000000,26.2837,26.3732,26.2539,26.3484,876.5219175403,0
+FTXH.US,D,20210907,000000,26.0658,26.0658,25.9385,25.9803,2800.4473191138,0
+FTXH.US,D,20210908,000000,25.9385,26.027,25.8808,26.026,176229.1543385,0
+FTXH.US,D,20210909,000000,25.7555,25.7594,25.643,25.6719,1173.0516946898,0
+FTXH.US,D,20210910,000000,25.6878,25.7206,25.6719,25.6838,4507.2526126728,0
+FTXH.US,D,20210913,000000,25.6719,25.6719,25.5485,25.5485,1737.9660498018,0
+FTXH.US,D,20210914,000000,25.445,25.445,25.445,25.445,353.82536120893,0
+FTXH.US,D,20210915,000000,25.5535,25.5933,25.4987,25.4987,654.37588109946,0
+FTXH.US,D,20210916,000000,25.3566,25.3566,25.1784,25.267,1101.6835110369,0
+FTXH.US,D,20210917,000000,25.1486,25.1506,25.1486,25.1506,435.24540171439,0
+FTXH.US,D,20210921,000000,25.1744,25.2958,25.079,25.2958,12050.165994808,0
+FTXH.US,D,20210922,000000,25.0491,25.3267,24.7934,25.3167,9301.9883313279,0
+FTXH.US,D,20210923,000000,25.4749,25.6809,25.4749,25.648,1113.7457392599,0
+FTXH.US,D,20210924,000000,25.6967,25.6967,25.5007,25.5007,1227.3317216935,0
+FTXH.US,D,20210927,000000,25.5137,25.5137,25.457,25.4849,1027.2997703282,0
+FTXH.US,D,20210928,000000,25.1734,25.2879,25.1684,25.2879,2166.1751517194,0
+FTXH.US,D,20210929,000000,25.1884,25.5137,25.1884,25.4311,1890.7542739602,0
+FTXH.US,D,20210930,000000,25.5634,25.5634,25.3664,25.5027,1219.2902362114,0
+FTXH.US,D,20211001,000000,25.1684,25.459,25.1684,25.446,1276.5858202708,0
+FTXH.US,D,20211004,000000,25.2371,25.2769,25.1586,25.1854,1585.1778256434,0
+FTXH.US,D,20211005,000000,25.3018,25.3416,25.3018,25.3018,716.69739358513,0
+FTXH.US,D,20211006,000000,25.1287,25.258,25.1187,25.2103,2983.3911138298,0
+FTXH.US,D,20211007,000000,25.2968,25.2968,25.2968,25.2968,285.47273461175,0
+FTXH.US,D,20211008,000000,25.6132,25.6132,25.5386,25.5386,198.02157999477,0
+FTXH.US,D,20211011,000000,25.7306,25.7306,25.5286,25.5286,407.10020252732,0
+FTXH.US,D,20211012,000000,25.465,25.465,25.4361,25.4361,1015.2375421052,0
+FTXH.US,D,20211013,000000,25.445,25.5137,25.3575,25.4013,1220.2954218967,0
+FTXH.US,D,20211014,000000,25.5436,25.6172,25.464,25.464,6908.6412147413,0
+FTXH.US,D,20211015,000000,25.5386,25.5873,25.5236,25.5873,5056.0839968207,0
+FTXH.US,D,20211018,000000,25.5236,25.5236,25.1387,25.2471,1963.1276432984,0
+FTXH.US,D,20211019,000000,25.267,25.5485,25.267,25.5485,1397.2081025012,0
+FTXH.US,D,20211020,000000,25.633,25.841,25.633,25.7763,1924.9305872588,0
+FTXH.US,D,20211021,000000,25.6918,25.7982,25.6829,25.7982,530.73804181339,0
+FTXH.US,D,20211022,000000,25.7395,25.7395,25.6132,25.6132,869.48561774353,0
+FTXH.US,D,20211025,000000,25.5634,25.7067,25.5634,25.653,489.52542871803,0
+FTXH.US,D,20211026,000000,25.7216,25.7366,25.7216,25.7366,693.57812282432,0
+FTXH.US,D,20211027,000000,25.4272,25.4889,25.2879,25.2879,2198.3410936475,0
+FTXH.US,D,20211028,000000,25.634,25.7713,25.5545,25.7713,5817.009560557,0
+FTXH.US,D,20211029,000000,25.9593,26.0221,25.9206,25.9395,18339.612827435,0
+FTXH.US,D,20211101,000000,26.2389,26.2956,26.2359,26.2956,766.95667784776,0
+FTXH.US,D,20211102,000000,26.4588,26.6021,26.4588,26.4658,822.24189053665,0
+FTXH.US,D,20211104,000000,26.6518,26.6608,26.5284,26.6608,1194.1605940801,0
+FTXH.US,D,20211105,000000,26.4439,26.8995,26.4439,26.8508,26071.501118397,0
+FTXH.US,D,20211108,000000,26.7811,26.9781,26.7811,26.9781,918.73971632091,0
+FTXH.US,D,20211109,000000,26.5921,26.7901,26.5622,26.7901,3973.4990138037,0
+FTXH.US,D,20211110,000000,26.7005,26.7801,26.7005,26.7115,3197.4956647886,0
+FTXH.US,D,20211111,000000,26.7005,26.8428,26.7005,26.8428,1203.2072652474,0
+FTXH.US,D,20211112,000000,26.8807,26.8807,26.8807,26.8807,264.36383522144,0
+FTXH.US,D,20211115,000000,26.8298,26.8298,26.7005,26.7005,1156.9687237258,0
+FTXH.US,D,20211116,000000,26.7005,26.7005,26.7005,26.7005,776.00334901503,0
+FTXH.US,D,20211117,000000,26.6906,26.6906,26.4946,26.4946,1060.4708979415,0
+FTXH.US,D,20211118,000000,26.5802,26.5802,26.5802,26.5802,446.30244425217,0
+FTXH.US,D,20211119,000000,26.3155,26.3752,26.1962,26.1962,1106.7094394631,0
+FTXH.US,D,20211122,000000,26.1573,26.3454,26.028,26.1673,2830.6028896714,0
+FTXH.US,D,20211123,000000,26.1673,26.2708,26.1673,26.2708,124.64302497133,0
+FTXH.US,D,20211126,000000,25.9305,25.9693,25.8639,25.8639,953.92121530475,0
+FTXH.US,D,20211129,000000,25.6829,25.837,25.4739,25.5684,4863.0883452522,0
+FTXH.US,D,20211130,000000,25.1983,25.2769,25.1884,25.1884,544.81064140693,0
+FTXH.US,D,20211201,000000,25.7415,25.7415,25.5436,25.5436,386.99648882226,0
+FTXH.US,D,20211202,000000,25.2769,25.4162,25.267,25.267,16769.51278707,0
+FTXH.US,D,20211203,000000,25.2321,25.2321,24.9506,25.0551,2985.4014852003,0
+FTXH.US,D,20211206,000000,25.2023,25.257,25.079,25.1784,1749.0230923396,0
+FTXH.US,D,20211207,000000,25.3664,25.4252,25.3664,25.4013,1565.0741119383,0
+FTXH.US,D,20211208,000000,25.4262,25.6829,25.4063,25.6271,3457.8387572691,0
+FTXH.US,D,20211209,000000,25.6629,25.6629,25.3615,25.3615,4819.8653607864,0
+FTXH.US,D,20211210,000000,25.3774,25.3774,25.3067,25.3664,1563.0637405678,0
+FTXH.US,D,20211213,000000,25.4162,25.643,25.3764,25.5883,2619.5138957684,0
+FTXH.US,D,20211214,000000,25.653,25.6629,25.5684,25.5684,648.34476698795,0
+FTXH.US,D,20211215,000000,25.8112,26.0878,25.8112,26.0878,1089.6212828139,0
+FTXH.US,D,20211216,000000,26.3235,26.4837,26.2359,26.2359,2522.0108842989,0
+FTXH.US,D,20211217,000000,26.1573,26.4638,26.1176,26.3105,1100.6783253516,0
+FTXH.US,D,20211220,000000,26.1673,26.2956,26.0181,26.2956,2941.1733150492,0
+FTXH.US,D,20211221,000000,26.4638,26.5125,26.4638,26.4837,833.29893307443,0
+FTXH.US,D,20211222,000000,26.8895,26.8895,26.5115,26.7841,4107.1887099423,0
+FTXH.US,D,20211223,000000,26.9443,27.009,26.8895,27.009,3030.6348410367,0
+FTXH.US,D,20211227,000000,27.0228,27.0228,27.0188,27.0188,406.09501684206,0
+FTXH.US,D,20211228,000000,27.009,27.009,26.9393,26.9393,2546.1353407449,0
+FTXH.US,D,20211229,000000,27.0188,27.0188,26.9891,26.9891,551.84694120369,0
+FTXH.US,D,20211230,000000,27.187,27.187,27.187,27.187,164.85045238143,0
+FTXH.US,D,20211231,000000,27.1074,27.1144,26.8697,26.8697,2470.746414351,0
+FTXH.US,D,20220103,000000,26.6508,26.7552,26.6508,26.7552,832.29374738918,0
+FTXH.US,D,20220104,000000,26.7304,26.7304,26.5612,26.5712,3386.4705736161,0
+FTXH.US,D,20220105,000000,26.5314,26.5314,26.2638,26.2638,1025.2893989577,0
+FTXH.US,D,20220106,000000,26.0111,26.3434,25.8529,26.1146,14118.838135059,0
+FTXH.US,D,20220107,000000,26.0996,26.224,26.0996,26.1146,1075.5486832203,0
+FTXH.US,D,20220110,000000,25.9266,26.0599,25.8967,26.0599,2077.7188114172,0
+FTXH.US,D,20220111,000000,26.2439,26.2439,26.2439,26.2439,317.63867653983,0
+FTXH.US,D,20220112,000000,26.2539,26.2539,26.0399,26.0449,3224.6356782904,0
+FTXH.US,D,20220113,000000,25.827,25.9852,25.7376,25.7376,8745.1154616979,0
+FTXH.US,D,20220114,000000,25.6679,25.6679,25.5684,25.5684,350.80980415317,0
+FTXH.US,D,20220118,000000,25.7176,25.7176,25.5684,25.6132,1593.2193111254,0
+FTXH.US,D,20220119,000000,25.7972,25.9455,25.6977,25.7475,3051.743740427,0
+FTXH.US,D,20220120,000000,25.7376,25.827,25.3704,25.3704,19779.038728716,0
+FTXH.US,D,20220121,000000,25.2113,25.2461,25.1018,25.2212,4259.9769341007,0
+FTXH.US,D,20220124,000000,25.072,25.072,24.5755,24.9237,3405.5691016359,0
+FTXH.US,D,20220125,000000,24.7547,25.252,24.685,25.1167,3374.4083453931,0
+FTXH.US,D,20220126,000000,25.1217,25.261,24.9477,24.9477,2101.8432678633,0
+FTXH.US,D,20220127,000000,25.0233,25.3057,24.9437,24.9774,3828.7522751273,0
+FTXH.US,D,20220128,000000,24.9108,25.5366,24.9108,25.5366,2179.2425656277,0
+FTXH.US,D,20220131,000000,25.5077,25.6182,25.4301,25.5983,2241.5640781134,0
+FTXH.US,D,20220201,000000,25.5983,25.7673,25.5684,25.7126,2522.0108842989,0
+FTXH.US,D,20220202,000000,25.7077,25.9066,25.6829,25.9066,23822.900740487,0
+FTXH.US,D,20220203,000000,25.2809,25.7624,25.2809,25.6082,2154.1129234964,0
+FTXH.US,D,20220204,000000,25.459,25.648,25.459,25.5684,847.37153266797,0
+FTXH.US,D,20220207,000000,25.5485,25.6281,25.4909,25.5983,1088.6160971286,0
+FTXH.US,D,20220208,000000,25.5783,25.6252,25.4938,25.6252,5616.9776091917,0
+FTXH.US,D,20220209,000000,25.7873,25.9365,25.7873,25.9166,3603.5906816307,0
+FTXH.US,D,20220210,000000,25.7276,25.7276,25.5187,25.5485,2900.9658876391,0
+FTXH.US,D,20220211,000000,25.638,25.638,25.4103,25.455,900.64637398636,0
+FTXH.US,D,20220214,000000,25.1118,25.1516,25.067,25.1516,649.3499526732,0
+FTXH.US,D,20220215,000000,25.4889,25.5236,25.445,25.5236,513.64988516409,0
+FTXH.US,D,20220216,000000,25.5495,25.7833,25.5495,25.7176,1103.6938824074,0
+FTXH.US,D,20220217,000000,25.3605,25.3605,25.3605,25.3605,456.35430110469,0
+FTXH.US,D,20220218,000000,25.062,25.082,25.062,25.082,599.09066841057,0
+FTXH.US,D,20220222,000000,24.8243,24.9038,24.8243,24.9038,956.93677236051,0
+FTXH.US,D,20220223,000000,24.9267,24.9327,24.7745,24.7944,2735.1102495724,0
+FTXH.US,D,20220224,000000,23.7518,24.4711,23.7518,24.4313,2190.2996081655,0
+FTXH.US,D,20220225,000000,25.1317,25.1317,25.1078,25.1078,749.86852119846,0
+FTXH.US,D,20220301,000000,25.0223,25.0551,24.8114,24.8471,660.40699521098,0
+FTXH.US,D,20220302,000000,25.0521,25.2411,25.0521,25.2411,430.21947328813,0
+FTXH.US,D,20220303,000000,25.261,25.261,25.1914,25.1914,2860.758460229,0
+FTXH.US,D,20220304,000000,25.1018,25.3336,25.1018,25.3336,360.86166100569,0
+FTXH.US,D,20220307,000000,25.1516,25.1764,25.0949,25.0949,369.90833217297,0
+FTXH.US,D,20220308,000000,24.6551,25.1167,24.6551,24.9048,3307.0609044812,0
+FTXH.US,D,20220309,000000,25.1127,25.2909,25.1127,25.275,3242.729020625,0
+FTXH.US,D,20220310,000000,25.063,25.063,25.063,25.063,294.51940577902,0
+FTXH.US,D,20220311,000000,25.2212,25.253,25.1217,25.1217,1246.4302497133,0
+FTXH.US,D,20220314,000000,25.261,25.3107,25.083,25.3107,578.98695470552,0
+FTXH.US,D,20220315,000000,25.2411,25.5783,25.2411,25.5783,981.06122880657,0
+FTXH.US,D,20220316,000000,25.6679,25.6679,25.45,25.45,668.448480693,0
+FTXH.US,D,20220317,000000,26.1255,26.3135,26.1146,26.2339,3329.1749895567,0
+FTXH.US,D,20220318,000000,26.2588,26.4161,26.2211,26.4161,1428.368858744,0
+FTXH.US,D,20220321,000000,26.5314,26.5712,26.4031,26.4131,1332.876218645,0
+FTXH.US,D,20220322,000000,26.3036,26.4827,26.2738,26.4827,870.49080342878,0
+FTXH.US,D,20220323,000000,26.3732,26.3732,26.2439,26.2439,689.55738008331,0
+FTXH.US,D,20220325,000000,26.4827,26.6219,26.4478,26.5324,20490.710193875,0
+FTXH.US,D,20220328,000000,26.6518,26.6518,26.3842,26.6219,3815.684861219,0
+FTXH.US,D,20220329,000000,26.8607,26.8607,26.6915,26.7811,3522.1706411252,0
+FTXH.US,D,20220330,000000,26.7911,26.7911,26.5622,26.6418,7518.7889256897,0
+FTXH.US,D,20220331,000000,26.7026,26.748,26.4429,26.4717,13505.674867055,0
+FTXH.US,D,20220401,000000,26.4528,26.811,26.4528,26.811,2122.9521672536,0
+FTXH.US,D,20220404,000000,26.811,26.811,26.7911,26.7911,1908.8476162947,0
+FTXH.US,D,20220405,000000,26.9516,26.9516,26.6717,26.7264,1156.9687237258,0
+FTXH.US,D,20220406,000000,26.8915,27.2387,26.8915,27.2387,1600.2556109222,0
+FTXH.US,D,20220407,000000,27.7063,27.756,27.6864,27.756,9893.0375142564,0
+FTXH.US,D,20220408,000000,27.7809,28.1,27.7809,27.9558,3025.6089126104,0
+FTXH.US,D,20220411,000000,28.2933,28.2933,27.5273,27.5273,3410.5950300622,0
+FTXH.US,D,20220412,000000,27.7163,27.7163,27.388,27.4079,2650.6746520112,0
+FTXH.US,D,20220413,000000,27.4377,27.577,27.3681,27.567,894.61525987484,0
+FTXH.US,D,20220414,000000,27.567,27.577,27.5581,27.5651,451.32837267843,0
+FTXH.US,D,20220418,000000,27.6367,27.6367,26.9602,27.1194,4994.7676700203,0
+FTXH.US,D,20220419,000000,27.1791,27.2188,27.1791,27.1891,896.62563124535,0
+FTXH.US,D,20220420,000000,27.4178,27.4974,27.378,27.4974,1028.3049560134,0
+FTXH.US,D,20220421,000000,27.4477,27.4477,27.3283,27.3283,874.51154616979,0
+FTXH.US,D,20220422,000000,26.7811,26.7811,26.6019,26.6019,1654.5356379258,0
+FTXH.US,D,20220425,000000,26.5424,26.7911,26.5424,26.7314,1920.9098445178,0
+FTXH.US,D,20220426,000000,26.4419,26.4419,26.4419,26.4419,55.285212688895,0
+FTXH.US,D,20220427,000000,26.5125,26.5608,26.3732,26.3732,1261.5080349921,0
+FTXH.US,D,20220428,000000,26.4229,26.6216,26.1683,26.5424,2051.5839836006,0
+FTXH.US,D,20220429,000000,26.0761,26.1395,26.0399,26.0399,718.70776495563,0
+FTXH.US,D,20220502,000000,25.9555,25.9555,25.6606,25.9355,357.84610394994,0
+FTXH.US,D,20220503,000000,26.2688,26.2688,26.224,26.224,201.03713705053,0
+FTXH.US,D,20220504,000000,26.025,26.567,26.025,26.567,2572.2701685615,0
+FTXH.US,D,20220505,000000,26.3633,26.3633,25.8659,25.9355,1703.7897365032,0
+FTXH.US,D,20220506,000000,25.5475,25.6967,25.5475,25.6868,711.67146515886,0
+FTXH.US,D,20220509,000000,25.2839,25.2839,25.2839,25.2839,17.088156649295,0
+FTXH.US,D,20220510,000000,25.3287,25.5077,25.2093,25.5077,1259.4976636215,0
+FTXH.US,D,20220511,000000,25.1347,25.1347,25.1347,25.1347,112.58079674829,0
+FTXH.US,D,20220512,000000,25.2333,25.5376,25.1596,25.5376,4829.9172176389,0
+FTXH.US,D,20220513,000000,25.5973,25.6967,25.5973,25.6967,484.49950029177,0
+FTXH.US,D,20220516,000000,26.1146,26.1146,26.0595,26.0595,1066.502012053,0
+FTXH.US,D,20220517,000000,26.3633,26.4628,26.3633,26.3931,137599.86845424,0
+FTXH.US,D,20220518,000000,26.0946,26.0946,25.7783,25.8363,4826.9016605831,0
+FTXH.US,D,20220519,000000,25.831,25.9555,25.6172,25.8709,11387.748628227,0
+FTXH.US,D,20220520,000000,25.9156,26.1345,25.7367,26.1345,3580.4714108699,0
+FTXH.US,D,20220523,000000,26.3931,26.4429,26.2738,26.3434,893.61007418959,0
+FTXH.US,D,20220524,000000,26.3335,26.3335,26.1146,26.2439,1500.7422280822,0
+FTXH.US,D,20220525,000000,26.4926,26.5907,26.3036,26.5225,2079.7291827877,0
+FTXH.US,D,20220526,000000,26.6618,26.7214,26.5125,26.5125,3129.1430381914,0
+FTXH.US,D,20220527,000000,26.6518,26.8559,26.6518,26.8559,52339.01344542,0
+FTXH.US,D,20220531,000000,26.4229,26.5921,26.2936,26.4329,3087.9304250961,0
+FTXH.US,D,20220601,000000,26.5324,26.5324,25.8659,25.8659,926.78120180293,0
+FTXH.US,D,20220602,000000,25.8659,26.3533,25.8659,26.2886,2638.6124237882,0
+FTXH.US,D,20220603,000000,25.9256,26.3335,25.9256,26.1842,821.2367048514,0
+FTXH.US,D,20220606,000000,26.2048,26.2048,26.1295,26.1295,389.00686019277,0
+FTXH.US,D,20220607,000000,26.2837,26.5025,26.2837,26.5025,522.69655633137,0
+FTXH.US,D,20220608,000000,26.4339,26.4926,26.3135,26.3663,1642.4734097028,0
+FTXH.US,D,20220609,000000,26.1842,26.1842,25.8566,25.8566,420420.92322829,0
+FTXH.US,D,20220610,000000,25.3883,25.4789,25.3486,25.3486,1894.7750167012,0
+FTXH.US,D,20220613,000000,24.9357,24.9407,24.6721,24.6721,1161.994652152,0
+FTXH.US,D,20220614,000000,24.7218,24.7218,24.4444,24.5775,2770.2917485563,0
+FTXH.US,D,20220615,000000,24.7019,24.9705,24.6323,24.9705,822.24189053665,0
+FTXH.US,D,20220616,000000,24.3935,24.5925,24.3587,24.4631,3755.3737201038,0
+FTXH.US,D,20220617,000000,24.8213,25.0183,24.8114,24.9307,11653.117649134,0
+FTXH.US,D,20220621,000000,25.0724,25.5069,25.0724,25.259,25115.569531722,0
+FTXH.US,D,20220622,000000,25.7663,25.8559,25.7366,25.7366,1160.9894664668,0
+FTXH.US,D,20220623,000000,25.9465,26.4528,25.9256,26.4528,3815.684861219,0
+FTXH.US,D,20220624,000000,26.5381,26.8314,26.5381,26.8165,364940.72456564,0
+FTXH.US,D,20220627,000000,26.936,27.0506,26.7816,26.7816,116648.94842059,0
+FTXH.US,D,20220628,000000,27.1303,27.1303,26.7318,26.8314,2300.4197981448,0
+FTXH.US,D,20220629,000000,26.7493,26.9012,26.5275,26.5325,505939.79721083,0
+FTXH.US,D,20220630,000000,26.2237,26.5943,26.2237,26.3341,79114.568319705,0
+FTXH.US,D,20220701,000000,26.6222,26.9111,26.2037,26.9111,136454.43876823,0
+FTXH.US,D,20220705,000000,26.7119,27.0407,26.3632,26.8364,100351.29716305,0
+FTXH.US,D,20220706,000000,26.8259,26.9111,26.7119,26.8663,63084.897902528,0
+FTXH.US,D,20220707,000000,26.8115,27.0517,26.8115,26.8912,34446.076558608,0
+FTXH.US,D,20220708,000000,26.7517,27.1702,26.7517,27.0656,8759.0591528838,0
+FTXH.US,D,20220711,000000,26.8514,27.0058,26.6521,26.6521,12564.989290129,0
+FTXH.US,D,20220712,000000,26.941,26.941,26.4329,26.6122,7828.65376332,0
+FTXH.US,D,20220713,000000,26.528,26.6421,26.3432,26.3432,31874.664899425,0
+FTXH.US,D,20220714,000000,26.114,26.3531,26.0503,26.3333,14043.400443125,0
+FTXH.US,D,20220715,000000,26.4488,26.601,26.4488,26.5425,15246.805040845,0
+FTXH.US,D,20220718,000000,26.5226,26.5226,26.0045,26.1738,6814.943468326,0
+FTXH.US,D,20220719,000000,26.1559,26.5025,26.1559,26.3881,26498.989315279,0
+FTXH.US,D,20220720,000000,26.2934,26.4329,26.1141,26.1539,13088.906888135,0
+FTXH.US,D,20220721,000000,26.1689,26.2822,26.0941,26.2087,8956.7828440856,0
+FTXH.US,D,20220722,000000,26.2934,26.401,26.0393,26.0585,29243.032826678,0
+FTXH.US,D,20220725,000000,26.1539,26.4329,26.1539,26.4329,25580.628008428,0
+FTXH.US,D,20220726,000000,26.403,26.7616,26.403,26.6023,5981.894414024,0
+FTXH.US,D,20220727,000000,26.682,26.8215,26.3831,26.7552,6159.5446340378,0
+FTXH.US,D,20220728,000000,26.9311,26.9311,26.2037,26.7617,12389.346417234,0
+FTXH.US,D,20220729,000000,26.5425,26.5425,26.1589,26.393,36807.720443876,0
+FTXH.US,D,20220801,000000,26.672,26.7517,25.9048,25.9048,86787.652681318,0
+FTXH.US,D,20220802,000000,26.134,26.3432,25.9845,26.0842,12973.484428804,0
+FTXH.US,D,20220803,000000,26.0344,26.5873,26.0344,26.4728,19568.623387622,0
+FTXH.US,D,20220804,000000,26.3533,26.408,26.1938,26.2486,282765.95556332,0
+FTXH.US,D,20220805,000000,26.2237,26.5412,26.2237,26.4827,35918.465670248,0
+FTXH.US,D,20220808,000000,26.6421,26.7119,26.4042,26.6521,25300.603085355,0
+FTXH.US,D,20220809,000000,26.5226,26.5226,26.134,26.134,4063.8742420106,0
+FTXH.US,D,20220810,000000,26.4728,26.5425,26.2635,26.5425,64563.309055524,0
+FTXH.US,D,20220811,000000,26.5026,26.6312,26.2635,26.2785,8199.0093067386,0
+FTXH.US,D,20220812,000000,26.2436,26.5724,26.2436,26.3133,27744.548202494,0
+FTXH.US,D,20220815,000000,26.3532,26.5814,26.3532,26.5624,10160.187441806,0
+FTXH.US,D,20220816,000000,26.6521,26.6521,26.4927,26.5459,9015.9995840902,0
+FTXH.US,D,20220817,000000,26.2785,26.403,26.1639,26.3432,304242.56238736,0
+FTXH.US,D,20220818,000000,26.2037,26.2785,26.0792,26.1838,7266.596570056,0
+FTXH.US,D,20220819,000000,26.3133,26.664,26.3133,26.5226,15596.083439517,0
+FTXH.US,D,20220822,000000,26.393,26.4967,25.9942,25.9945,34058.65856468,0
+FTXH.US,D,20220823,000000,25.7805,25.87,25.6558,25.7355,3352.269688396,0
+FTXH.US,D,20220824,000000,25.8301,25.8799,25.7454,25.7454,36745.492683193,0
+FTXH.US,D,20220825,000000,25.7604,25.8351,25.6856,25.8311,1470.381764521,0
+FTXH.US,D,20220826,000000,25.8929,25.8929,25.1576,25.1576,2630.6283991874,0
+FTXH.US,D,20220829,000000,24.8418,24.9982,24.8188,24.9234,18327.079194644,0
+FTXH.US,D,20220830,000000,24.9085,24.9085,24.6993,24.6993,3060.2006826106,0
+FTXH.US,D,20220831,000000,24.9683,24.9683,24.6395,24.7889,32050.30777232,0
+FTXH.US,D,20220901,000000,24.7292,25.1376,24.7292,25.0878,1789.5499564102,0
+FTXH.US,D,20220902,000000,25.2971,25.317,24.7391,24.8487,10733.285044224,0
+FTXH.US,D,20220906,000000,24.9583,24.9583,24.6395,24.6395,3832.0256497892,0
+FTXH.US,D,20220907,000000,24.6893,25.1426,24.6893,25.1177,5532.2486594128,0
+FTXH.US,D,20220908,000000,25.1476,25.317,25.1277,25.2678,5035.4302475098,0
+FTXH.US,D,20220909,000000,25.307,25.6956,25.307,25.4664,4675.1114396852,0
+FTXH.US,D,20220912,000000,25.7242,25.9048,25.722,25.8152,5887.5490994404,0
+FTXH.US,D,20220913,000000,25.4116,25.4116,24.8089,24.8089,7627.91905144,0
+FTXH.US,D,20220914,000000,25.048,25.1377,24.9284,25.1377,2369.6732737434,0
+FTXH.US,D,20220915,000000,25.048,25.2074,24.9185,24.9185,5246.2016949838,0
+FTXH.US,D,20220916,000000,25.0779,25.1576,24.8636,25.1576,15821.909990382,0
+FTXH.US,D,20220919,000000,24.8716,24.9483,24.7502,24.9185,16986.171319286,0
+FTXH.US,D,20220920,000000,24.5399,24.6566,24.5399,24.6566,996.6478444842,0
+FTXH.US,D,20220921,000000,24.8288,24.8985,24.231,24.231,3312.12274602,0
+FTXH.US,D,20220922,000000,24.1015,24.6295,24.0716,24.4994,11489.051234452,0
+FTXH.US,D,20220923,000000,24.15,24.27,23.94,24.1987,10983,0
+FTXH.US,D,20220926,000000,24.21,24.21,23.871,24.05,3714,0
+FTXH.US,D,20220927,000000,24.16,24.2047,23.9,23.9603,39249,0
+FTXH.US,D,20220928,000000,24.4,24.672,24.4,24.6238,14152,0
+FTXH.US,D,20220929,000000,24.3289,24.3289,24.2155,24.29,12314,0
+FTXH.US,D,20220930,000000,24.29,24.46,24.04,24.04,4070,0
+FTXH.US,D,20221003,000000,24.17,24.35,24.115,24.3192,2515,0
+FTXH.US,D,20221004,000000,24.68,24.91,24.68,24.8663,6232,0
+FTXH.US,D,20221005,000000,24.64,24.91,24.59,24.87,1084,0
+FTXH.US,D,20221006,000000,24.62,24.62,24.5,24.55,1556,0
+FTXH.US,D,20221007,000000,24.41,24.4204,24.13,24.15,7430,0
+FTXH.US,D,20221010,000000,24.25,24.25,24.01,24.01,44040,0
+FTXH.US,D,20221011,000000,24.548,24.56,24.4,24.5,1649,0
+FTXH.US,D,20221012,000000,24.4598,24.5581,24.3,24.3,13479,0
+FTXH.US,D,20221013,000000,24,24.91,24,24.91,106593,0
+FTXH.US,D,20221014,000000,24.91,25.0025,24.56,24.56,5506,0
+FTXH.US,D,20221017,000000,24.8412,25.02,24.82,25.02,22767,0
+FTXH.US,D,20221018,000000,25.13,25.1526,24.99,25.05,3551,0
+FTXH.US,D,20221019,000000,24.79,24.87,24.59,24.71,19646,0
+FTXH.US,D,20221020,000000,24.63,24.63,24.44,24.58,3124,0
+FTXH.US,D,20221021,000000,24.68,25.19,24.6399,25.19,9020,0
+FTXH.US,D,20221024,000000,25.4,25.58,25.3,25.58,1247,0
+FTXH.US,D,20221025,000000,25.53,25.8,25.47,25.76,5357,0
+FTXH.US,D,20221026,000000,25.79,26.32,25.79,26.1048,9593,0
+FTXH.US,D,20221027,000000,26.16,26.24,25.91,25.91,5521,0
+FTXH.US,D,20221028,000000,26.07,26.75,26.07,26.75,2733,0
+FTXH.US,D,20221031,000000,26.56,26.63,26.4001,26.44,2931,0
+FTXH.US,D,20221101,000000,26.35,26.65,26.23,26.575,5917,0
+FTXH.US,D,20221102,000000,26.4367,26.88,26.37,26.49,117158,0
+FTXH.US,D,20221103,000000,26.35,26.515,26.3455,26.39,1696,0
+FTXH.US,D,20221104,000000,26.62,26.62,26.241,26.4554,3224,0
+FTXH.US,D,20221107,000000,26.82,27.036,26.755,26.989,7223,0
+FTXH.US,D,20221108,000000,27,27.2408,26.96,26.96,8093,0
+FTXH.US,D,20221109,000000,26.87,27.11,26.75,26.755,9414,0
+FTXH.US,D,20221110,000000,27.0625,27.2,26.798,27.2,5036,0
+FTXH.US,D,20221111,000000,27.04,27.04,26.39,26.71,17348,0
+FTXH.US,D,20221114,000000,26.71,27.2384,26.71,26.875,10702,0
+FTXH.US,D,20221115,000000,27.04,27.0599,26.595,26.9,9639,0
+FTXH.US,D,20221116,000000,27.0102,27.025,26.64,26.705,8226,0
+FTXH.US,D,20221117,000000,26.52,26.845,26.52,26.77,2935,0
+FTXH.US,D,20221118,000000,26.86,27.08,26.86,27.0747,3205,0
+FTXH.US,D,20221121,000000,27.05,27.2775,27.05,27.1857,5376,0
+FTXH.US,D,20221122,000000,27.29,27.47,27.29,27.47,3513,0
+FTXH.US,D,20221123,000000,27.53,27.53,27.388,27.48,35324,0
+FTXH.US,D,20221125,000000,27.37,27.52,27.37,27.46,1753,0
+FTXH.US,D,20221128,000000,27.81,27.82,27.4,27.53,19501,0
+FTXH.US,D,20221129,000000,27.4,27.515,27.29,27.38,6849,0
+FTXH.US,D,20221130,000000,27.5729,28.09,27.4825,28.03,9795,0
+FTXH.US,D,20221201,000000,28.18,28.26,28.06,28.26,6751,0
+FTXH.US,D,20221202,000000,28.09,28.45,28,28.45,4575,0
+FTXH.US,D,20221205,000000,28.33,28.33,28.0296,28.07,8322,0
+FTXH.US,D,20221206,000000,28.008,28.008,27.725,27.83,47116,0
+FTXH.US,D,20221207,000000,27.7,28.05,27.7,27.82,24547,0
+FTXH.US,D,20221208,000000,27.97,28.17,27.904,28.04,7146,0
+FTXH.US,D,20221209,000000,28.09,28.09,27.77,27.78,8412,0
+FTXH.US,D,20221212,000000,27.969,28.09,27.81,28.09,13409,0
+FTXH.US,D,20221213,000000,28.22,28.25,28,28.0837,6333,0
+FTXH.US,D,20221214,000000,28.2899,28.37,28.07,28.26,8753,0
+FTXH.US,D,20221215,000000,28.09,28.09,27.68,27.72,5144,0
+FTXH.US,D,20221216,000000,27.63,27.63,27.42,27.61,8563,0
+FTXH.US,D,20221219,000000,27.55,27.55,27.225,27.38,8978,0
+FTXH.US,D,20221220,000000,27.38,27.47,27.35,27.4054,1936,0
+FTXH.US,D,20221221,000000,27.5,27.79,27.4705,27.6055,14517,0
+FTXH.US,D,20221222,000000,27.58,27.6,27.2425,27.53,3198,0
+FTXH.US,D,20221223,000000,27.39,27.49,27.34,27.49,10002,0
+FTXH.US,D,20221227,000000,27.47,27.47,27.28,27.29,11917,0
+FTXH.US,D,20221228,000000,27.38,27.3859,27.17,27.1972,7706,0
+FTXH.US,D,20221229,000000,27.435,27.6,27.435,27.4838,9070,0
+FTXH.US,D,20221230,000000,27.39,27.431,27.17,27.431,11942,0
+FTXH.US,D,20230103,000000,27.4969,27.51,27.31,27.4559,26791,0
+FTXH.US,D,20230104,000000,27.6101,27.813,27.6101,27.7821,8308,0
+FTXH.US,D,20230105,000000,27.59,27.9,27.54,27.7963,39187,0
+FTXH.US,D,20230106,000000,28.075,28.41,27.9351,28.3008,58556,0
+FTXH.US,D,20230109,000000,28.4,28.4,27.495,27.58,14834,0
+FTXH.US,D,20230110,000000,27.58,27.83,27.58,27.8096,3001,0
+FTXH.US,D,20230111,000000,27.71,27.826,27.6,27.7815,11252,0
+FTXH.US,D,20230112,000000,27.77,27.93,27.6,27.8988,15408,0
+FTXH.US,D,20230113,000000,27.86,28.02,27.85,27.9709,5283,0
+FTXH.US,D,20230117,000000,27.85,27.89,27.8185,27.8185,2531,0
+FTXH.US,D,20230118,000000,27.88,27.88,27.48,27.48,5241,0
+FTXH.US,D,20230119,000000,27.455,27.692,27.44,27.61,27841,0
+FTXH.US,D,20230120,000000,27.62,27.65,27.406,27.65,11448,0
+FTXH.US,D,20230123,000000,28.59,28.59,27.61,27.72,3192,0
+FTXH.US,D,20230124,000000,27.61,27.61,27.466,27.59,3957,0
+FTXH.US,D,20230125,000000,27.4801,27.63,27.48,27.63,8631,0
+FTXH.US,D,20230126,000000,27.565,27.62,27.45,27.62,2678,0
+FTXH.US,D,20230127,000000,27.64,27.6493,27.5791,27.6,2698,0
+FTXH.US,D,20230130,000000,27.4409,27.4409,27.26,27.27,7139,0
+FTXH.US,D,20230131,000000,27.38,27.53,27.3425,27.53,7868,0
+FTXH.US,D,20230201,000000,27.53,27.69,27.3075,27.62,2925,0
+FTXH.US,D,20230202,000000,27.26,27.37,27.22,27.35,3153,0
+FTXH.US,D,20230203,000000,27.46,27.49,27.34,27.4,5205,0
+FTXH.US,D,20230206,000000,27.53,27.53,27.36,27.405,6236,0
+FTXH.US,D,20230207,000000,27.38,27.625,27.28,27.5745,10806,0
+FTXH.US,D,20230208,000000,27.46,27.46,27.3129,27.3129,4792,0
+FTXH.US,D,20230209,000000,27.43,27.43,27.09,27.0921,9271,0
+FTXH.US,D,20230210,000000,27.14,27.2425,27.14,27.2425,716,0
+FTXH.US,D,20230213,000000,27.14,27.518,27.14,27.4739,14478,0
+FTXH.US,D,20230214,000000,27.37,27.449,27.3536,27.3606,9184,0
+FTXH.US,D,20230215,000000,27.2,27.31,27.135,27.2469,14113,0
+FTXH.US,D,20230216,000000,26.9475,27.07,26.9005,26.9635,9438,0
+FTXH.US,D,20230217,000000,27.01,27.47,27.01,27.4066,6432,0
+FTXH.US,D,20230221,000000,27.24,27.3,27.02,27.02,5118,0
+FTXH.US,D,20230222,000000,26.93,27.11,26.9,26.9078,63911,0
+FTXH.US,D,20230223,000000,26.91,27.0225,26.8275,26.9747,5041,0
+FTXH.US,D,20230224,000000,26.77,26.77,26.5499,26.5878,1624,0
+FTXH.US,D,20230227,000000,26.73,26.73,26.61,26.62,1939,0
+FTXH.US,D,20230228,000000,26.3875,26.4909,26.3,26.3,3087,0
+FTXH.US,D,20230301,000000,26.31,26.3784,26.25,26.3784,1473,0
+FTXH.US,D,20230302,000000,26.31,26.32,26.22,26.32,1565,0
+FTXH.US,D,20230303,000000,26.37,26.58,26.37,26.54,3671,0
+FTXH.US,D,20230306,000000,26.6,26.6,26.36,26.38,4097,0
+FTXH.US,D,20230307,000000,26.27,26.27,25.97,26.0047,179018,0
+FTXH.US,D,20230308,000000,25.653,25.8,25.65,25.7556,3081,0
+FTXH.US,D,20230309,000000,25.755,25.7696,25.466,25.4756,5610,0
+FTXH.US,D,20230310,000000,25.41,25.575,25.16,25.3277,20618,0
+FTXH.US,D,20230313,000000,25.45,25.735,24.66,25.35,248435,0
+FTXH.US,D,20230314,000000,25.54,25.6308,25.432,25.6308,10662,0
+FTXH.US,D,20230315,000000,25.42,25.585,25.36,25.5287,13227,0
+FTXH.US,D,20230316,000000,25.51,25.77,25.295,25.77,4726,0
+FTXH.US,D,20230317,000000,25.188,25.2814,25.167,25.2577,1749,0
+FTXH.US,D,20230320,000000,25.33,25.665,25.33,25.665,4426,0
+FTXH.US,D,20230321,000000,25.7675,25.77,25.537,25.6565,1752,0
+FTXH.US,D,20230322,000000,25.67,25.67,25.24,25.2445,23168,0
+FTXH.US,D,20230323,000000,25.41,25.42,25.18,25.33,20020,0
+FTXH.US,D,20230324,000000,25.04,25.54,25.04,25.54,3925,0
+FTXH.US,D,20230327,000000,25.68,25.753,25.545,25.6238,7740,0
+FTXH.US,D,20230328,000000,25.66,25.66,25.55,25.585,974,0
+FTXH.US,D,20230329,000000,25.65,25.735,25.63,25.735,10467,0
+FTXH.US,D,20230330,000000,25.73,25.8099,25.72,25.785,972,0
+FTXH.US,D,20230331,000000,25.87,26.0984,25.87,26.0984,4113,0
+FTXH.US,D,20230403,000000,26.1,26.3425,26.1,26.325,8119,0
+FTXH.US,D,20230404,000000,26.39,26.39,26.16,26.23,3529,0
+FTXH.US,D,20230405,000000,26.45,26.66,26.45,26.66,7716,0
+FTXH.US,D,20230406,000000,26.7601,26.85,26.7601,26.81,1232,0
+FTXH.US,D,20230410,000000,26.71,26.7928,26.66,26.7928,666,0
+FTXH.US,D,20230411,000000,26.8,26.87,26.785,26.785,1749,0
+FTXH.US,D,20230412,000000,26.83,26.83,26.7383,26.7383,3003,0
+FTXH.US,D,20230413,000000,26.94,27.16,26.9375,27.16,3320,0
+FTXH.US,D,20230414,000000,26.82,26.9,26.82,26.9,1722,0
+FTXH.US,D,20230417,000000,27.07,27.07,26.93,27.06,854,0
+FTXH.US,D,20230418,000000,26.875,26.875,26.71,26.8,1275,0
+FTXH.US,D,20230419,000000,26.73,26.83,26.73,26.8052,7825,0
+FTXH.US,D,20230420,000000,26.76,26.76,26.6,26.76,5379,0
+FTXH.US,D,20230421,000000,26.9033,26.9868,26.89,26.9868,38091,0
+FTXH.US,D,20230424,000000,26.8601,26.9404,26.8601,26.9404,4674,0
+FTXH.US,D,20230425,000000,26.99,27.01,26.7,26.75,4765,0
+FTXH.US,D,20230426,000000,26.51,26.51,26.18,26.3322,3372,0
+FTXH.US,D,20230427,000000,26.07,26.37,26.01,26.37,1825,0
+FTXH.US,D,20230428,000000,26.32,26.64,26.32,26.5996,4846,0
+FTXH.US,D,20230501,000000,26.73,26.97,26.73,26.9156,5942,0
+FTXH.US,D,20230502,000000,26.79,26.94,26.63,26.64,3989,0
+FTXH.US,D,20230503,000000,26.68,26.895,26.63,26.65,5956,0
+FTXH.US,D,20230504,000000,26.44,26.54,26.35,26.44,16469,0
+FTXH.US,D,20230505,000000,26.51,26.8219,26.51,26.7913,46212,0
+FTXH.US,D,20230508,000000,26.6,26.74,26.6,26.74,5247,0
+FTXH.US,D,20230509,000000,26.71,26.71,26.6,26.62,3038,0
+FTXH.US,D,20230510,000000,26.62,26.77,26.54,26.72,7853,0
+FTXH.US,D,20230511,000000,26.72,26.72,26.46,26.5797,6620,0
+FTXH.US,D,20230512,000000,26.5526,26.655,26.42,26.505,2562,0
+FTXH.US,D,20230515,000000,26.55,26.62,26.49,26.62,54794,0
+FTXH.US,D,20230516,000000,26.2914,26.315,26.24,26.26,9406,0
+FTXH.US,D,20230517,000000,26.28,26.28,26.03,26.265,4980,0
+FTXH.US,D,20230518,000000,26.111,26.22,25.96,26.22,10181,0
+FTXH.US,D,20230519,000000,26.37,26.47,26.37,26.41,6951,0
+FTXH.US,D,20230522,000000,26.61,26.61,26.35,26.48,4846,0
+FTXH.US,D,20230523,000000,26.41,26.59,26.401,26.4028,2732,0
+FTXH.US,D,20230524,000000,26.35,26.35,26.09,26.11,4419,0
+FTXH.US,D,20230525,000000,26,26,25.51,25.73,2382,0
+FTXH.US,D,20230526,000000,25.78,25.78,25.54,25.59,2635,0
+FTXH.US,D,20230530,000000,25.48,25.48,25.35,25.44,3400,0
+FTXH.US,D,20230531,000000,25.3575,25.66,25.3575,25.56,14457,0
+FTXH.US,D,20230601,000000,25.6179,25.7175,25.6179,25.68,2016,0
+FTXH.US,D,20230602,000000,25.715,26.1,25.715,26.1,5327,0
+FTXH.US,D,20230605,000000,26.07,26.1849,26.07,26.15,1165,0
+FTXH.US,D,20230606,000000,26.13,26.13,26,26.04,807,0
+FTXH.US,D,20230607,000000,25.95,25.9899,25.88,25.93,21352,0
+FTXH.US,D,20230608,000000,25.97,26.18,25.9501,26.1447,36592,0
+FTXH.US,D,20230609,000000,26.11,26.21,26.03,26.0691,5334,0
+FTXH.US,D,20230612,000000,26.1446,26.23,26.05,26.23,3358,0
+FTXH.US,D,20230613,000000,26.18,26.415,26.18,26.38,1847,0
+FTXH.US,D,20230614,000000,26.43,26.43,26.2299,26.29,2509,0
+FTXH.US,D,20230615,000000,26.4519,26.6,26.4519,26.57,1739,0
+FTXH.US,D,20230616,000000,26.66,26.74,26.64,26.7204,4844,0
+FTXH.US,D,20230620,000000,26.575,26.7,26.54,26.54,1944,0
+FTXH.US,D,20230621,000000,26.55,26.59,26.37,26.53,131089,0
+FTXH.US,D,20230622,000000,26.51,26.68,26.51,26.628,6998,0
+FTXH.US,D,20230623,000000,26.6,26.6,26.37,26.37,1154,0
+FTXH.US,D,20230626,000000,26.02,26.43,26.02,26.2,8863,0
+FTXH.US,D,20230627,000000,26.08,26.08,25.94,25.9513,16617,0
+FTXH.US,D,20230628,000000,25.848,25.91,25.73,25.8603,13185,0
+FTXH.US,D,20230629,000000,25.9,26.07,25.9,25.9672,33119,0
+FTXH.US,D,20230630,000000,26.06,26.22,26.06,26.1867,50267,0
+FTXH.US,D,20230703,000000,26.025,26.12,26.025,26.11,2886,0
+FTXH.US,D,20230705,000000,26.14,26.1975,26.14,26.16,1816,0
+FTXH.US,D,20230706,000000,25.7707,25.94,25.7707,25.87,41454,0
+FTXH.US,D,20230707,000000,25.83,25.83,25.52,25.52,1589,0
+FTXH.US,D,20230710,000000,25.56,25.8199,25.56,25.77,6388,0
+FTXH.US,D,20230711,000000,25.8,25.83,25.74,25.81,3111,0
+FTXH.US,D,20230712,000000,25.92,25.982,25.83,25.83,3790,0
+FTXH.US,D,20230713,000000,26.04,26.04,25.88,25.88,5520,0
+FTXH.US,D,20230714,000000,25.94,26.1,25.92,26.02,2069,0
+FTXH.US,D,20230717,000000,26.05,26.05,25.96,25.96,1868,0
+FTXH.US,D,20230718,000000,26.2,26.25,26.0425,26.12,21720,0
+FTXH.US,D,20230719,000000,26.13,26.32,26.13,26.2155,10270,0
+FTXH.US,D,20230720,000000,26.43,26.56,26.43,26.4981,4680,0
+FTXH.US,D,20230721,000000,26.59,26.86,26.58,26.7968,5891,0
+FTXH.US,D,20230724,000000,26.79,26.85,26.6831,26.6831,107558,0
+FTXH.US,D,20230725,000000,26.7094,26.7094,26.6284,26.6284,6249,0
+FTXH.US,D,20230726,000000,26.46,26.575,26.46,26.571,18275,0
+FTXH.US,D,20230727,000000,26.63,26.68,26.455,26.455,107832,0
+FTXH.US,D,20230728,000000,26.49,26.6509,26.49,26.6509,1503,0
+FTXH.US,D,20230731,000000,26.46,26.5363,26.445,26.5363,2124,0
+FTXH.US,D,20230801,000000,26.43,26.43,26.29,26.34,3417,0
+FTXH.US,D,20230802,000000,26.36,26.47,26.33,26.33,707,0
+FTXH.US,D,20230803,000000,26.3305,26.3305,26.2445,26.2445,1111,0
+FTXH.US,D,20230804,000000,26.24,26.395,26.15,26.15,4903,0
+FTXH.US,D,20230807,000000,26.19,26.44,26.19,26.44,1601,0
+FTXH.US,D,20230808,000000,26.66,26.85,26.66,26.85,3658,0
+FTXH.US,D,20230809,000000,26.82,27,26.82,26.85,4464,0
+FTXH.US,D,20230810,000000,27.15,27.16,26.91,26.92,6905,0
+FTXH.US,D,20230811,000000,27.15,27.15,27.061,27.1197,10403,0
+FTXH.US,D,20230814,000000,27.15,27.1899,27.1,27.17,2190,0
+FTXH.US,D,20230815,000000,27,27.15,27,27.05,4793,0
+FTXH.US,D,20230816,000000,27.036,27.063,26.85,26.85,6521,0
+FTXH.US,D,20230817,000000,26.86,26.925,26.83,26.835,2769,0
+FTXH.US,D,20230818,000000,26.84,26.855,26.73,26.81,5136,0
+FTXH.US,D,20230821,000000,26.81,26.9912,26.81,26.98,1800,0
+FTXH.US,D,20230822,000000,26.94,26.97,26.87,26.8856,2328,0
+FTXH.US,D,20230823,000000,27.04,27.04,26.88,26.9173,10529,0
+FTXH.US,D,20230824,000000,26.9723,26.9723,26.7,26.7,1391,0
+FTXH.US,D,20230825,000000,26.8548,27,26.82,26.89,54385,0
+FTXH.US,D,20230828,000000,27.03,27.03,26.87,26.92,5250,0
+FTXH.US,D,20230829,000000,27.1757,27.18,26.96,27.18,4538,0
+FTXH.US,D,20230830,000000,27.25,27.25,27.1,27.1378,5601,0
+FTXH.US,D,20230831,000000,27.09,27.1219,26.87,26.87,5354,0
+FTXH.US,D,20230901,000000,27.15,27.15,27.01,27.03,3052,0
+FTXH.US,D,20230905,000000,27.08,27.08,26.63,26.63,2493,0
+FTXH.US,D,20230906,000000,26.39,26.4,26.27,26.34,34789,0
+FTXH.US,D,20230907,000000,26.4627,26.57,26.46,26.48,3191,0
+FTXH.US,D,20230908,000000,26.61,26.655,26.61,26.63,889,0
+FTXH.US,D,20230911,000000,26.61,26.7412,26.61,26.69,14310,0
+FTXH.US,D,20230912,000000,26.735,26.79,26.66,26.725,3620,0
+FTXH.US,D,20230913,000000,26.6601,26.6885,26.56,26.58,4419,0
+FTXH.US,D,20230914,000000,26.77,26.77,26.7,26.7169,1791,0
+FTXH.US,D,20230915,000000,26.5987,26.5987,26.4,26.4,771,0
+FTXH.US,D,20230918,000000,26.37,26.39,26.321,26.3408,2144,0
+FTXH.US,D,20230919,000000,26.3,26.4,26.3,26.35,71847,0
+FTXH.US,D,20230920,000000,26.55,26.55,26.34,26.34,8595,0
+FTXH.US,D,20230921,000000,26.22,26.22,26.05,26.05,4202,0
+FTXH.US,D,20230922,000000,26.04,26.04,25.81,25.81,660,0
+FTXH.US,D,20230925,000000,25.74,25.835,25.71,25.835,15329,0
+FTXH.US,D,20230926,000000,25.89,25.89,25.78,25.78,731,0
+FTXH.US,D,20230927,000000,25.885,25.885,25.52,25.735,22633,0
+FTXH.US,D,20230928,000000,25.74,25.75,25.62,25.74,4448,0
+FTXH.US,D,20230929,000000,25.77,25.77,25.565,25.5676,1555,0
+FTXH.US,D,20231002,000000,25.56,25.56,25.27,25.44,1428,0
+FTXH.US,D,20231003,000000,25.28,25.28,25.048,25.19,1465,0
+FTXH.US,D,20231004,000000,25.21,25.2534,25.21,25.2534,214,0
+FTXH.US,D,20231005,000000,25.265,25.47,25.265,25.47,388,0
+FTXH.US,D,20231006,000000,25.7299,25.7299,25.6471,25.6471,494,0
+FTXH.US,D,20231009,000000,25.68,25.68,25.68,25.68,153,0
+FTXH.US,D,20231010,000000,25.59,25.68,25.53,25.68,414,0
+FTXH.US,D,20231011,000000,25.7,25.76,25.7,25.76,584,0
+FTXH.US,D,20231012,000000,25.73,25.76,25.49,25.51,10639,0
+FTXH.US,D,20231013,000000,25.62,25.62,25.47,25.61,5593,0
+FTXH.US,D,20231016,000000,25.78,25.91,25.78,25.885,3171,0
+FTXH.US,D,20231017,000000,25.8625,25.95,25.8,25.8214,3093,0
+FTXH.US,D,20231018,000000,25.77,25.77,25.38,25.45,2573,0
+FTXH.US,D,20231019,000000,24.96,25.065,24.96,25.065,523,0
+FTXH.US,D,20231020,000000,25.08,25.13,25.03,25.03,678,0
+FTXH.US,D,20231023,000000,24.97,24.97,24.7103,24.7103,1495,0
+FTXH.US,D,20231024,000000,24.8961,24.99,24.8961,24.99,1212,0
+FTXH.US,D,20231025,000000,24.76,24.76,24.7,24.7319,2071,0
+FTXH.US,D,20231026,000000,24.6275,24.66,24.58,24.58,868,0
+FTXH.US,D,20231027,000000,24.01,24.01,23.92,23.92,1162,0
+FTXH.US,D,20231030,000000,24.05,24.0646,24.01,24.01,666,0
+FTXH.US,D,20231031,000000,23.86,24.04,23.86,24.04,7046,0
+FTXH.US,D,20231101,000000,24.1001,24.21,24.1001,24.19,860,0
+FTXH.US,D,20231102,000000,24.39,24.4395,24.39,24.4395,556,0
+FTXH.US,D,20231103,000000,24.65,24.9887,24.65,24.86,2061,0
+FTXH.US,D,20231106,000000,24.99,24.99,24.86,24.86,1188,0
+FTXH.US,D,20231107,000000,24.84,24.9852,24.84,24.96,2056,0
+FTXH.US,D,20231108,000000,24.765,24.79,24.66,24.77,3155,0
+FTXH.US,D,20231109,000000,24.2175,24.2612,24.03,24.0573,2089,0
+FTXH.US,D,20231110,000000,24.14,24.17,23.85,24.17,41622,0
+FTXH.US,D,20231113,000000,23.98,24.1438,23.94,24.14,1116,0
+FTXH.US,D,20231114,000000,24.39,24.5325,24.39,24.46,906,0
+FTXH.US,D,20231115,000000,24.49,24.63,24.46,24.56,9909,0
+FTXH.US,D,20231116,000000,24.285,24.3877,24.285,24.3877,2806,0
+FTXH.US,D,20231117,000000,24.45,24.5,24.44,24.5,7658,0
+FTXH.US,D,20231120,000000,24.5175,24.61,24.5175,24.5864,1975,0
+FTXH.US,D,20231121,000000,24.53,24.585,24.48,24.48,3404,0
+FTXH.US,D,20231122,000000,24.56,24.668,24.56,24.61,3463,0
+FTXH.US,D,20231124,000000,24.77,24.79,24.73,24.73,951,0
+FTXH.US,D,20231127,000000,24.6538,24.6538,24.51,24.55,28462,0
+FTXH.US,D,20231128,000000,24.47,24.49,24.3671,24.3902,7551,0
+FTXH.US,D,20231129,000000,24.5,24.62,24.48,24.535,7883,0
+FTXH.US,D,20231130,000000,24.7,24.98,24.7,24.98,3922,0
+FTXH.US,D,20231201,000000,24.93,25.14,24.9,25.12,4331,0
+FTXH.US,D,20231204,000000,25.13,25.395,25.05,25.33,1970,0
+FTXH.US,D,20231205,000000,25.22,25.31,25.22,25.26,708,0
+FTXH.US,D,20231206,000000,25.35,25.46,25.285,25.285,3762,0
+FTXH.US,D,20231207,000000,25.26,25.4,25.26,25.345,111864,0
+FTXH.US,D,20231208,000000,25.36,25.43,25.31,25.34,2679,0
+FTXH.US,D,20231211,000000,25.42,25.57,25.42,25.52,6947,0
+FTXH.US,D,20231212,000000,25.65,25.8022,25.56,25.76,4373,0
+FTXH.US,D,20231213,000000,25.64,26.4,25.64,26.38,4953,0
+FTXH.US,D,20231214,000000,26.41,26.4887,26.25,26.3,10814,0
+FTXH.US,D,20231215,000000,26.2,26.2,26.11,26.18,1025,0
+FTXH.US,D,20231218,000000,26.18,26.2084,26.06,26.09,10974,0
+FTXH.US,D,20231219,000000,26.21,26.425,26.21,26.425,3090,0
+FTXH.US,D,20231220,000000,26.37,26.37,25.9378,25.9378,6350,0
+FTXH.US,D,20231221,000000,26.1301,26.25,26.13,26.25,1904,0
+FTXH.US,D,20231222,000000,26.24,26.43,26.24,26.36,973,0
+FTXH.US,D,20231226,000000,26.3799,26.49,26.3799,26.475,1188,0
+FTXH.US,D,20231227,000000,26.56,26.61,26.53,26.5958,1212,0
+FTXH.US,D,20231228,000000,26.75,26.75,26.675,26.675,799,0
+FTXH.US,D,20231229,000000,26.69,26.69,26.6004,26.615,1438,0
+FTXH.US,D,20240102,000000,26.69,27.25,26.69,27.24,22293,0
+FTXH.US,D,20240103,000000,27.29,27.29,27.1,27.1,3428,0
+FTXH.US,D,20240104,000000,27.25,27.2943,27.19,27.26,50865,0
+FTXH.US,D,20240105,000000,27.15,27.369,27.15,27.31,14988,0
+FTXH.US,D,20240108,000000,27.04,27.46,27.01,27.46,10395,0
+FTXH.US,D,20240109,000000,27.38,27.5701,27.33,27.33,11026,0
+FTXH.US,D,20240110,000000,27.3772,27.3935,27.34,27.3935,5086,0
+FTXH.US,D,20240111,000000,27.17,27.24,27.08,27.24,4715,0
+FTXH.US,D,20240112,000000,27.28,27.4492,27.265,27.29,8289,0
+FTXH.US,D,20240116,000000,27.13,27.16,27.04,27.0864,2423,0
+FTXH.US,D,20240117,000000,26.9897,27.0248,26.93,26.93,2482,0
+FTXH.US,D,20240118,000000,26.93,26.96,26.7015,26.96,2296,0
+FTXH.US,D,20240119,000000,26.91,27.05,26.8499,27,3924,0
+FTXH.US,D,20240122,000000,27.1,27.2198,27.03,27.09,14787,0
+FTXH.US,D,20240123,000000,27.08,27.24,26.98,27.24,7419,0
+FTXH.US,D,20240124,000000,27.23,27.26,27.02,27.02,4652,0
+FTXH.US,D,20240125,000000,27.07,27.13,27.05,27.13,1778,0
+FTXH.US,D,20240126,000000,27.27,27.27,27.13,27.18,3437,0
+FTXH.US,D,20240129,000000,27.23,27.3507,27.1599,27.3507,2352,0
+FTXH.US,D,20240130,000000,27.17,27.28,27.17,27.2486,3816,0
+FTXH.US,D,20240131,000000,27.25,27.3225,26.97,26.97,2305,0
+FTXH.US,D,20240201,000000,26.95,27.3,26.9344,27.2948,3013,0
+FTXH.US,D,20240202,000000,27.19,27.222,27.053,27.1353,3964,0
+FTXH.US,D,20240205,000000,27.05,27.24,27.05,27.12,4126,0
+FTXH.US,D,20240206,000000,27.31,27.51,27.31,27.4688,2566,0
+FTXH.US,D,20240207,000000,27.52,27.52,27.3042,27.3042,2556,0
+FTXH.US,D,20240208,000000,27.17,27.32,27.17,27.2907,4345,0
+FTXH.US,D,20240209,000000,27.33,27.4399,27.33,27.4056,582,0
+FTXH.US,D,20240212,000000,27.37,27.55,27.3557,27.55,858,0
+FTXH.US,D,20240213,000000,27.27,27.27,27.11,27.11,762,0
+FTXH.US,D,20240214,000000,27.29,27.3537,27.26,27.3537,3074,0
+FTXH.US,D,20240215,000000,27.76,27.8003,27.6999,27.8003,2222,0
+FTXH.US,D,20240216,000000,27.68,27.97,27.68,27.8095,13240,0
+FTXH.US,D,20240220,000000,27.91,27.91,27.64,27.64,65774,0
+FTXH.US,D,20240221,000000,27.73,27.83,27.593,27.83,5292,0
+FTXH.US,D,20240222,000000,27.87,28.12,27.87,28.03,4812,0
+FTXH.US,D,20240223,000000,28.16,28.37,28.16,28.3356,21486,0
+FTXH.US,D,20240226,000000,28.41,28.41,28.29,28.29,4010,0
+FTXH.US,D,20240227,000000,28.1567,28.34,28.1567,28.34,1035,0
+FTXH.US,D,20240228,000000,28.195,28.195,28.1,28.1,350,0
+FTXH.US,D,20240229,000000,27.7799,27.8225,27.72,27.73,3439,0
+FTXH.US,D,20240301,000000,27.797,28.0427,27.797,28.0314,3264,0
+FTXH.US,D,20240304,000000,28.05,28.05,27.72,27.735,25047,0
+FTXH.US,D,20240305,000000,27.74,27.75,27.66,27.7292,47556,0
+FTXH.US,D,20240306,000000,27.83,27.9738,27.83,27.86,3570,0
+FTXH.US,D,20240307,000000,27.8923,27.9672,27.8923,27.91,8775,0
+FTXH.US,D,20240308,000000,28.04,28.15,28.04,28.05,7740,0
+FTXH.US,D,20240311,000000,28.09,28.1,27.95,28.06,7284,0
+FTXH.US,D,20240312,000000,28.07,28.08,28.04,28.0572,2817,0
+FTXH.US,D,20240313,000000,28.12,28.12,27.93,27.93,1056,0
+FTXH.US,D,20240314,000000,27.65,27.65,27.5507,27.61,2129,0
+FTXH.US,D,20240315,000000,27.6,27.6,27.57,27.5702,276,0
+FTXH.US,D,20240318,000000,27.51,27.5326,27.49,27.49,1398,0
+FTXH.US,D,20240319,000000,27.38,27.6499,27.38,27.6499,2463,0
+FTXH.US,D,20240320,000000,27.49,27.65,27.49,27.65,1269,0
+FTXH.US,D,20240321,000000,27.75,27.83,27.7,27.73,7896,0
+FTXH.US,D,20240322,000000,27.74,27.74,27.5699,27.5699,1456,0
+FTXH.US,D,20240325,000000,27.65,27.65,27.5562,27.6,1515,0
+FTXH.US,D,20240326,000000,27.6457,27.6457,27.597,27.597,522,0
+FTXH.US,D,20240327,000000,27.79,28.02,27.77,28.02,11683,0
+FTXH.US,D,20240328,000000,28.06,28.09,28,28.0083,2380,0
+FTXH.US,D,20240401,000000,27.95,27.95,27.76,27.76,1909,0
+FTXH.US,D,20240402,000000,27.61,27.61,27.46,27.51,1558,0
+FTXH.US,D,20240403,000000,27.28,27.49,27.28,27.3,3310,0
+FTXH.US,D,20240404,000000,27.3652,27.37,26.96,26.96,1349,0
+FTXH.US,D,20240405,000000,27.14,27.14,26.99,26.99,1318,0
+FTXH.US,D,20240408,000000,26.96,27.0005,26.92,26.975,4341,0
+FTXH.US,D,20240409,000000,26.995,27.05,26.995,27.0494,1167,0
+FTXH.US,D,20240410,000000,26.8,26.8,26.65,26.7297,2360,0
+FTXH.US,D,20240411,000000,26.5737,26.735,26.5737,26.618,1407,0
+FTXH.US,D,20240412,000000,26.2638,26.2638,26.035,26.0803,2977,0
+FTXH.US,D,20240415,000000,26.265,26.3,25.98,26.02,2557,0
+FTXH.US,D,20240416,000000,26.02,26.02,25.8591,25.8591,681,0
+FTXH.US,D,20240417,000000,25.8157,25.8901,25.78,25.82,2160,0
+FTXH.US,D,20240418,000000,25.825,25.83,25.74,25.78,999,0
+FTXH.US,D,20240419,000000,25.76,25.76,25.73,25.73,1159,0
+FTXH.US,D,20240422,000000,25.9,26.1,25.9,25.9613,3588,0
+FTXH.US,D,20240423,000000,26.1695,26.3213,26.1693,26.28,3374,0
+FTXH.US,D,20240424,000000,26.07,26.22,26.07,26.22,2796,0
+FTXH.US,D,20240425,000000,26.14,26.14,25.8481,25.8481,569,0
+FTXH.US,D,20240426,000000,25.885,25.96,25.885,25.9123,1704,0
+FTXH.US,D,20240429,000000,26.1775,26.1775,26.1,26.1048,2512,0
+FTXH.US,D,20240430,000000,26.05,26.12,25.96,25.9892,1895,0
+FTXH.US,D,20240501,000000,26.09,26.58,26.09,26.43,2520,0
+FTXH.US,D,20240502,000000,26.43,26.56,26.3233,26.46,67872,0
+FTXH.US,D,20240503,000000,26.63,26.65,26.62,26.65,2315,0
+FTXH.US,D,20240506,000000,26.767,26.8,26.6458,26.8,1658,0
+FTXH.US,D,20240507,000000,26.8388,26.8388,26.8306,26.8306,301,0
+FTXH.US,D,20240508,000000,26.83,26.85,26.74,26.7612,7089,0
+FTXH.US,D,20240509,000000,26.885,26.885,26.885,26.885,247,0
+FTXH.US,D,20240510,000000,26.8537,26.8537,26.77,26.8,1217,0
+FTXH.US,D,20240513,000000,27.0265,27.0265,26.91,26.9864,5418,0
+FTXH.US,D,20240514,000000,27.1,27.1,26.8601,27.0249,1691,0
+FTXH.US,D,20240515,000000,27.3,27.34,27.27,27.34,2110,0
+FTXH.US,D,20240516,000000,27.12,27.1702,27.12,27.17,651,0
+FTXH.US,D,20240517,000000,26.99,27.1592,26.99,27.1592,1277,0
+FTXH.US,D,20240520,000000,27.1807,27.1807,27.1,27.1355,3682,0
+FTXH.US,D,20240521,000000,26.98,27.025,26.9694,27.025,840,0
+FTXH.US,D,20240522,000000,26.99,27.14,26.93,27.075,5705,0
+FTXH.US,D,20240523,000000,26.87,26.87,26.65,26.691,1734,0
+FTXH.US,D,20240524,000000,26.64,26.71,26.6293,26.6293,2926,0
+FTXH.US,D,20240528,000000,26.68,26.68,26.17,26.2758,2796,0
+FTXH.US,D,20240529,000000,26.11,26.11,26.02,26.074,1759,0
+FTXH.US,D,20240530,000000,26.08,26.31,26.08,26.2572,6133,0
+FTXH.US,D,20240531,000000,26.41,26.5667,26.4,26.5667,6197,0
+FTXH.US,D,20240603,000000,26.59,26.97,26.59,26.8443,2500,0
+FTXH.US,D,20240604,000000,26.83,26.93,26.74,26.8453,1823,0
+FTXH.US,D,20240605,000000,26.8899,27.06,26.82,27.0597,4540,0
+FTXH.US,D,20240606,000000,27.04,27.13,27.03,27.05,1101,0
+FTXH.US,D,20240607,000000,27.16,27.16,27.089,27.089,3385,0
+FTXH.US,D,20240610,000000,26.88,27.22,26.88,27.1972,2857,0
+FTXH.US,D,20240611,000000,27.03,27.17,27.03,27.17,496,0
+FTXH.US,D,20240612,000000,27.19,27.255,27.09,27.1789,1248,0
+FTXH.US,D,20240613,000000,27.05,27.14,27.03,27.11,13880,0
+FTXH.US,D,20240614,000000,26.953,27.0464,26.953,27.0464,933,0
+FTXH.US,D,20240617,000000,26.78,27.0274,26.78,26.99,2787,0
+FTXH.US,D,20240618,000000,27.06,27.07,27.03,27.03,638,0
+FTXH.US,D,20240620,000000,26.99,27.29,26.99,27.2655,3001,0
+FTXH.US,D,20240621,000000,27.51,27.51,27.39,27.5034,3020,0
+FTXH.US,D,20240624,000000,27.42,27.86,27.42,27.78,14488,0
+FTXH.US,D,20240625,000000,27.83,27.83,27.62,27.6244,1073,0
+FTXH.US,D,20240626,000000,27.51,27.58,27.45,27.48,7490,0
+FTXH.US,D,20240627,000000,27.335,27.335,27.2475,27.29,3167,0
+FTXH.US,D,20240628,000000,27.32,27.49,27.2438,27.2438,2125,0
+FTXH.US,D,20240701,000000,27.35,27.35,27.2654,27.2654,1353,0
+FTXH.US,D,20240702,000000,27.02,27.03,26.97,26.97,811,0
+FTXH.US,D,20240703,000000,26.9701,26.9701,26.75,26.75,1221,0
+FTXH.US,D,20240705,000000,26.82,26.9448,26.6933,26.9448,78461,0
+FTXH.US,D,20240708,000000,27.11,27.2,27.0209,27.1096,36502,0
+FTXH.US,D,20240709,000000,27.18,27.33,27.18,27.3295,10423,0
+FTXH.US,D,20240710,000000,27.42,27.5961,27.31,27.5961,6120,0
+FTXH.US,D,20240711,000000,27.7,27.98,27.7,27.9595,6325,0
+FTXH.US,D,20240712,000000,28.1257,28.2,28.03,28.0442,8771,0
+FTXH.US,D,20240715,000000,28.0594,28.09,27.95,28.02,6420,0
+FTXH.US,D,20240716,000000,28.3,28.3469,28.13,28.3469,4375,0
+FTXH.US,D,20240717,000000,28.585,28.72,28.5563,28.5563,8198,0
+FTXH.US,D,20240718,000000,28.49,28.6702,28.13,28.1312,11460,0
+FTXH.US,D,20240719,000000,28.22,28.22,28.15,28.1884,1503,0
+FTXH.US,D,20240722,000000,28.31,28.3409,28.305,28.3409,1263,0
+FTXH.US,D,20240723,000000,28.27,28.27,28.18,28.1967,1054,0
+FTXH.US,D,20240724,000000,28.24,28.4613,28.24,28.4613,2841,0
+FTXH.US,D,20240725,000000,28.72,28.995,28.72,28.7731,4629,0
+FTXH.US,D,20240726,000000,29.11,29.165,29.0601,29.0996,3999,0
+FTXH.US,D,20240729,000000,29.13,29.13,28.92,28.9948,1662,0
+FTXH.US,D,20240730,000000,28.98,28.98,28.8,28.9464,782,0
+FTXH.US,D,20240731,000000,28.77,28.8375,28.5512,28.5512,1873,0
+FTXH.US,D,20240801,000000,28.73,28.86,28.6329,28.86,3290,0
+FTXH.US,D,20240802,000000,28.75,28.75,28.26,28.63,1693,0
+FTXH.US,D,20240805,000000,27.77,28.06,27.6625,27.86,15691,0
+FTXH.US,D,20240806,000000,28.06,28.15,27.8808,27.8808,1342,0
+FTXH.US,D,20240807,000000,27.86,28,27.6,27.63,5359,0
+FTXH.US,D,20240808,000000,28.08,28.18,27.99,28.18,853,0
+FTXH.US,D,20240809,000000,28.1,28.25,28.1,28.2141,1838,0
+FTXH.US,D,20240812,000000,28.24,28.24,28,28.0588,1190,0
+FTXH.US,D,20240813,000000,28.28,28.4441,28.28,28.4441,1782,0
+FTXH.US,D,20240814,000000,28.4451,28.4451,28.3451,28.4041,1622,0
+FTXH.US,D,20240815,000000,28.59,28.63,28.56,28.5887,1074,0
+FTXH.US,D,20240816,000000,28.59,28.66,28.48,28.6401,1602,0
+FTXH.US,D,20240819,000000,28.85,29.1435,28.85,29.1435,2890,0
+FTXH.US,D,20240820,000000,29.22,29.23,29.14,29.1638,12094,0
+FTXH.US,D,20240821,000000,29.24,29.31,29.22,29.295,1628,0
+FTXH.US,D,20240822,000000,29.16,29.1704,29.08,29.16,2801,0
+FTXH.US,D,20240823,000000,29.23,29.3765,29.23,29.3765,1277,0
+FTXH.US,D,20240826,000000,29.46,29.5042,29.41,29.4218,7502,0
+FTXH.US,D,20240827,000000,29.42,29.42,29.25,29.362,26618,0
+FTXH.US,D,20240828,000000,29.5,29.56,29.42,29.5164,3440,0
+FTXH.US,D,20240829,000000,29.59,29.72,29.49,29.4994,1866,0
+FTXH.US,D,20240830,000000,29.6099,29.6554,29.42,29.6554,3622,0
+FTXH.US,D,20240903,000000,29.66,29.66,29.2919,29.2919,584,0
+FTXH.US,D,20240904,000000,29.17,29.27,29.17,29.27,2153,0
+FTXH.US,D,20240905,000000,28.9397,29.01,28.9395,28.9456,2566,0
+FTXH.US,D,20240906,000000,28.83,28.83,28.69,28.7106,937,0
+FTXH.US,D,20240909,000000,28.89,28.98,28.86,28.86,9403,0
+FTXH.US,D,20240910,000000,28.75,28.955,28.6658,28.955,15306,0
+FTXH.US,D,20240911,000000,28.5835,28.9047,28.49,28.9018,2069,0
+FTXH.US,D,20240912,000000,28.65,28.9901,28.65,28.99,995,0
+FTXH.US,D,20240913,000000,29.1,29.19,29.1,29.19,1391,0
+FTXH.US,D,20240916,000000,29.42,29.54,29.42,29.54,1721,0
+FTXH.US,D,20240917,000000,29.54,29.5899,29.3,29.405,2758,0
+FTXH.US,D,20240918,000000,29.31,29.44,29.31,29.36,1179,0
+FTXH.US,D,20240919,000000,29.69,29.69,29.4368,29.4368,2010,0
+FTXH.US,D,20240920,000000,29.24,29.3,29.24,29.3,644,0
+FTXH.US,D,20240923,000000,29.275,29.275,29.1099,29.1229,2062,0
+FTXH.US,D,20240924,000000,28.98,29.005,28.96,29.005,10248,0
+FTXH.US,D,20240925,000000,28.6696,28.6696,28.5531,28.5531,3805,0
+FTXH.US,D,20240926,000000,28.58,28.5896,28.58,28.5896,749,0
+FTXH.US,D,20240927,000000,28.7,28.83,28.7,28.7,1060,0
+FTXH.US,D,20240930,000000,28.72,28.85,28.68,28.8369,23452,0
+FTXH.US,D,20241001,000000,28.7,28.745,28.6249,28.745,3412,0
+FTXH.US,D,20241002,000000,28.68,28.73,28.665,28.665,807,0
+FTXH.US,D,20241003,000000,28.65,28.65,28.4,28.4199,3723,0
+FTXH.US,D,20241004,000000,28.515,28.57,28.48,28.57,990,0
+FTXH.US,D,20241007,000000,28.54,28.58,28.33,28.34,2615,0
+FTXH.US,D,20241008,000000,28.37,28.39,28.3131,28.3611,8272,0
+FTXH.US,D,20241009,000000,28.39,28.5631,28.39,28.5631,2356,0
+FTXH.US,D,20241010,000000,28.45,28.45,28.34,28.41,2553,0
+FTXH.US,D,20241011,000000,28.525,28.66,28.525,28.66,450,0
+FTXH.US,D,20241014,000000,28.5054,28.7382,28.5054,28.7382,1574,0
+FTXH.US,D,20241015,000000,28.68,29,28.68,28.8963,8668,0
+FTXH.US,D,20241016,000000,28.93,29,28.89,28.91,4728,0
+FTXH.US,D,20241017,000000,28.8259,28.8457,28.7902,28.7902,3029,0
+FTXH.US,D,20241018,000000,28.6762,28.88,28.6762,28.81,1251,0
+FTXH.US,D,20241021,000000,28.85,28.85,28.47,28.47,4119,0
+FTXH.US,D,20241022,000000,28.33,28.43,28.33,28.43,1334,0
+FTXH.US,D,20241023,000000,28.4,28.4001,28.22,28.2603,1036,0
+FTXH.US,D,20241024,000000,28.31,28.34,28.14,28.145,924,0
+FTXH.US,D,20241025,000000,28.122693,28.143,27.9608,27.9608,2368,0
+FTXH.US,D,20241028,000000,28.09,28.245,28.09,28.245,1048,0
+FTXH.US,D,20241029,000000,28.27,28.27,28.16,28.1935,3570,0
+FTXH.US,D,20241030,000000,28.09,28.37,28.09,28.3653,1463,0
+FTXH.US,D,20241031,000000,28.24,28.32,28.17,28.2703,5060,0
+FTXH.US,D,20241101,000000,28.38,28.38,28.38,28.38,350,0
+FTXH.US,D,20241104,000000,28.3099,28.3099,28.1013,28.1013,1082,0
+FTXH.US,D,20241105,000000,28.15,28.3385,28.14,28.3385,1677,0
+FTXH.US,D,20241106,000000,28.51,28.5599,28.51,28.515,3017,0
+FTXH.US,D,20241107,000000,28.905,29,28.905,29,1895,0
+FTXH.US,D,20241108,000000,29.096423,29.23,29.096423,29.1588,2449,0
+FTXH.US,D,20241111,000000,29.23,29.3139,29.0963,29.0963,5639,0
+FTXH.US,D,20241112,000000,28.9,28.9,28.626,28.626,242,0
+FTXH.US,D,20241113,000000,28.59,28.66,28.56,28.56,1773,0
+FTXH.US,D,20241114,000000,28.27,28.33,27.98,27.989,3337,0
+FTXH.US,D,20241115,000000,27.48,27.485,27.1,27.1,8412,0
+FTXH.US,D,20241118,000000,27.05,27.11,27.03,27.0947,2180,0
+FTXH.US,D,20241119,000000,26.83,27.15,26.83,27.13,2619,0
+FTXH.US,D,20241120,000000,27.3346,27.38,27.3346,27.38,590,0
+FTXH.US,D,20241121,000000,27.41,27.815,27.41,27.7834,7712,0
+FTXH.US,D,20241122,000000,27.95,28.1214,27.95,28.0927,1470,0
+FTXH.US,D,20241125,000000,28.46,28.46,28.27,28.294,10593,0
+FTXH.US,D,20241127,000000,28.4802,28.4802,28.39,28.4577,2031,0
+FTXH.US,D,20241129,000000,28.44,28.45,28.36,28.36,738,0
+FTXH.US,D,20241202,000000,28.16,28.39,28.16,28.38,2615,0
+FTXH.US,D,20241203,000000,28.34,28.355,28.1476,28.1476,859,0
+FTXH.US,D,20241204,000000,28.09,28.1971,28.09,28.1673,3043,0
+FTXH.US,D,20241205,000000,28.1163,28.1502,28.08,28.08,1051,0
+FTXH.US,D,20241206,000000,28.12,28.14,28.07,28.1,2743,0
+FTXH.US,D,20241209,000000,28.16,28.2236,28.0952,28.0952,840,0
+FTXH.US,D,20241210,000000,27.79,27.9799,27.79,27.8328,817,0
+FTXH.US,D,20241211,000000,27.69,27.7799,27.69,27.7029,2939,0
+FTXH.US,D,20241212,000000,27.76,27.76,27.59,27.59,661,0
+FTXH.US,D,20241216,000000,27.53,27.53,27.245,27.2604,1180,0
+FTXH.US,D,20241217,000000,27.49,27.5,27.49,27.4989,1684,0
+FTXH.US,D,20241218,000000,27.38,27.4,26.83,26.83,497,0
+FTXH.US,D,20241219,000000,26.66,26.84,26.65,26.74,3416,0
+FTXH.US,D,20241220,000000,26.93,27.05,26.892,26.975,2078,0
+FTXH.US,D,20241223,000000,27.0706,27.24,27.0706,27.24,566,0
+FTXH.US,D,20241224,000000,27.189934,27.2134,27.189934,27.2134,235,0
+FTXH.US,D,20241226,000000,27.2,27.39,27.2,27.39,853,0
+FTXH.US,D,20241227,000000,27.28,27.28,27.2351,27.2351,1314,0
+FTXH.US,D,20241230,000000,27.09,27.09,26.82,26.8522,2573,0
+FTXH.US,D,20241231,000000,26.95,27.02,26.87,26.9681,5785,0
+FTXH.US,D,20250102,000000,27.22,27.22,26.985,27.0263,961,0
+FTXH.US,D,20250106,000000,27.06,27.074,27.0594,27.0594,502,0
+FTXH.US,D,20250107,000000,27.29,27.29,27.14,27.2432,3590,0
+FTXH.US,D,20250108,000000,27.02,27.16,27.009265,27.1409,1335,0
+FTXH.US,D,20250110,000000,26.96,26.96,26.9,26.9199,910,0
+FTXH.US,D,20250114,000000,27.25,27.25,26.85,26.88,710,0
+FTXH.US,D,20250115,000000,27.17,27.17,26.9,26.9911,4428,0
+FTXH.US,D,20250116,000000,27,27.1219,26.99,27.1219,1218,0
+FTXH.US,D,20250117,000000,26.96,27.07,26.921,26.921,5190,0
+FTXH.US,D,20250121,000000,27,27.2799,27,27.23,8207,0
+FTXH.US,D,20250122,000000,27.05,27.14,27.04,27.04,5176,0
+FTXH.US,D,20250123,000000,27.025,27.4225,27.025,27.4225,2122,0
+FTXH.US,D,20250124,000000,27.41,27.4374,27.28,27.384,3088,0
+FTXH.US,D,20250127,000000,27.85,27.95,27.74,27.95,3831,0
+FTXH.US,D,20250128,000000,27.8199,27.8199,27.61,27.61,1029,0
+FTXH.US,D,20250129,000000,27.685,27.8,27.55,27.71,3180,0
+FTXH.US,D,20250130,000000,27.85,27.98,27.805,27.872,2127,0
+FTXH.US,D,20250131,000000,28,28.0172,27.7423,27.7423,3160,0
+FTXH.US,D,20250203,000000,27.44,27.7568,27.44,27.7568,440,0
+FTXH.US,D,20250204,000000,27.51,27.62,27.5,27.61,1396,0
+FTXH.US,D,20250205,000000,27.82,28.005,27.82,28.005,1274,0
+FTXH.US,D,20250206,000000,27.88,27.96,27.7,27.73,35505,0
+FTXH.US,D,20250207,000000,27.4368,27.4368,27.34,27.3672,1710,0
+FTXH.US,D,20250210,000000,27.42,27.42,27.22,27.2359,4236,0
+FTXH.US,D,20250211,000000,27.1,27.2097,27.1,27.207,1353,0
+FTXH.US,D,20250212,000000,27.16,27.3499,27.16,27.345,1776,0
+FTXH.US,D,20250213,000000,27.415,27.6328,27.415,27.6328,1965,0
+FTXH.US,D,20250214,000000,27.3026,27.3026,27.2684,27.2684,455,0
+FTXH.US,D,20250218,000000,27.01,27.44,27.01,27.35,3199,0
+FTXH.US,D,20250219,000000,27.47,27.7,27.47,27.6784,2235,0
+FTXH.US,D,20250220,000000,27.68,27.8732,27.661,27.8732,8293,0
+FTXH.US,D,20250221,000000,28,28,27.994,27.994,475,0
+FTXH.US,D,20250224,000000,28.22,28.37,28.22,28.31,2856,0
+FTXH.US,D,20250225,000000,28.43,28.4388,28.305,28.423,5592,0
+FTXH.US,D,20250226,000000,28.26,28.26,28.06,28.0604,1608,0
+FTXH.US,D,20250227,000000,27.89,28.012,27.8609,27.8609,1225,0
+FTXH.US,D,20250228,000000,27.88,28.24,27.86,28.24,1888,0
+FTXH.US,D,20250303,000000,28.4,28.4,28.12,28.1765,2226,0
+FTXH.US,D,20250304,000000,28.18,28.27,28.0102,28.0102,1543,0
+FTXH.US,D,20250305,000000,28.0156,28.29,28.0156,28.2525,1852,0
+FTXH.US,D,20250306,000000,28.08,28.239,28.08,28.239,5392,0
+FTXH.US,D,20250307,000000,28.19,28.785,28.19,28.6006,1375,0
+FTXH.US,D,20250310,000000,28.94,28.94,28.7159,28.7159,1926,0
+FTXH.US,D,20250311,000000,28.72,28.72,28.2367,28.2367,1709,0
+FTXH.US,D,20250312,000000,27.92,28.0497,27.92,27.92,1150,0
+FTXH.US,D,20250314,000000,27.85,27.9671,27.85,27.9671,3765,0
+FTXH.US,D,20250317,000000,27.8905,28.42,27.8905,28.3887,1354,0
+FTXH.US,D,20250318,000000,28.33,28.33,28.24,28.2666,1360,0
+FTXH.US,D,20250319,000000,28.19,28.36,28.19,28.36,304,0
+FTXH.US,D,20250320,000000,28.31,28.31,28.0901,28.23,4249,0
+FTXH.US,D,20250324,000000,28.3022,28.34,28.29,28.29,1317,0
+FTXH.US,D,20250325,000000,27.96,27.96,27.63,27.72,1253,0
+FTXH.US,D,20250326,000000,27.7,27.7,27.469,27.53,1260,0
+FTXH.US,D,20250327,000000,27.39,27.39,27.3694,27.3694,536,0
+FTXH.US,D,20250328,000000,27.35,27.35,27.18,27.27,1868,0
+FTXH.US,D,20250331,000000,27.22,27.49,27.2155,27.49,1321,0
+FTXH.US,D,20250401,000000,27.13,27.2201,26.72,26.72,934,0
+FTXH.US,D,20250402,000000,26.68,27.01,26.68,27.01,998,0
+FTXH.US,D,20250403,000000,26.8,26.8,26.57,26.59,1511,0
+FTXH.US,D,20250407,000000,24.57,24.88,24.57,24.69,6839,0
+FTXH.US,D,20250408,000000,25.2,25.2,23.8,23.8,2825,0
+FTXH.US,D,20250409,000000,23.285,24.84,23.285,24.84,18359,0
+FTXH.US,D,20250410,000000,24.53,24.53,23.57,23.57,3720,0
+FTXH.US,D,20250411,000000,23.69,24.05,23.41,24.04,6745,0
+FTXH.US,D,20250414,000000,24.35,24.58,24.2,24.53,2676,0
+FTXH.US,D,20250415,000000,24.56,24.56,24.33,24.38,1410,0
+FTXH.US,D,20250416,000000,24.42,24.42,23.83,24.01,2915,0
+FTXH.US,D,20250417,000000,24.305,24.4489,24.3,24.36,4213,0
+FTXH.US,D,20250421,000000,24.18,24.27,23.88,24.05,6264,0
+FTXH.US,D,20250422,000000,24.18,24.55,24.18,24.55,1264,0
+FTXH.US,D,20250423,000000,24.85,24.91,24.52,24.6321,6816,0
+FTXH.US,D,20250424,000000,24.63,25.01,24.63,25.01,888,0
+FTXH.US,D,20250425,000000,25.04,25.22,24.88,25.22,2165,0
+FTXH.US,D,20250428,000000,25.4613,25.4613,25.43,25.43,152,0
+FTXH.US,D,20250429,000000,25.8391,25.8391,25.7,25.7,679,0
+FTXH.US,D,20250430,000000,25.79,26,25.786,26,1034,0
+FTXH.US,D,20250501,000000,25.55,25.55,25.39,25.39,1468,0
+FTXH.US,D,20250502,000000,25.63,25.8,25.63,25.76,1382,0
+FTXH.US,D,20250505,000000,25.47,25.5919,25.47,25.5595,414,0
+FTXH.US,D,20250506,000000,25.47,25.47,24.59,24.62,3142,0
+FTXH.US,D,20250507,000000,24.78,25.01,24.78,25.01,1749,0
+FTXH.US,D,20250508,000000,24.975,25.1,24.95,24.97,266134,0
+FTXH.US,D,20250509,000000,25.14,25.14,24.52,24.52,278485,0
+FTXH.US,D,20250512,000000,25.2094,25.525659,25.06,25.39,6651,0
+FTXH.US,D,20250513,000000,25.21,25.21,24.83,24.83,1845,0
+FTXH.US,D,20250514,000000,24.86,24.86,24.25,24.25,3948,0
+FTXH.US,D,20250515,000000,24.36,24.8384,24.36,24.8384,3751,0
+FTXH.US,D,20250516,000000,24.99,25.27,24.99,25.2619,1003,0
+FTXH.US,D,20250519,000000,25.11,25.42,25.11,25.42,1874,0
+FTXH.US,D,20250520,000000,25.52,25.7,25.52,25.7,714,0
+FTXH.US,D,20250521,000000,25.33,25.47,25.18,25.18,1317,0
+FTXH.US,D,20250522,000000,25.08,25.2,25.0199,25.1039,2167,0
+FTXH.US,D,20250523,000000,24.86,25.16,24.86,25.16,511,0
+FTXH.US,D,20250527,000000,25.49,25.5624,25.3302,25.4947,3235,0
+FTXH.US,D,20250528,000000,25.49,25.49,25.301,25.32,6307,0
+FTXH.US,D,20250529,000000,25.53,25.64,25.46,25.64,2616,0
+FTXH.US,D,20250530,000000,25.33,25.53,25.33,25.53,912,0
+FTXH.US,D,20250602,000000,25.39,25.64,25.39,25.64,1029,0
+FTXH.US,D,20250603,000000,25.62,25.74,25.62,25.71,1289,0
+FTXH.US,D,20250604,000000,25.84,25.88,25.73,25.73,928,0
+FTXH.US,D,20250605,000000,25.62,25.69,25.55,25.55,1263,0
+FTXH.US,D,20250606,000000,26.03,26.03,25.9,26,2772,0
+FTXH.US,D,20250609,000000,25.945,26.15,25.945,26.15,701,0
+FTXH.US,D,20250610,000000,26.08,26.45,26.08,26.29,4912,0
+FTXH.US,D,20250611,000000,26.49,26.49,26.21,26.23,2244,0
+FTXH.US,D,20250612,000000,26.3,26.3909,26.3,26.3909,1306,0
+FTXH.US,D,20250613,000000,26.29,26.345,26.1,26.1,1740,0
+FTXH.US,D,20250616,000000,26.11,26.16,26,26.16,2065,0
+FTXH.US,D,20250617,000000,25.89,25.89,25.59,25.6012,1644,0
+FTXH.US,D,20250618,000000,25.63,25.63,25.56,25.61,1766,0
+FTXH.US,D,20250620,000000,25.5687,25.5711,25.43,25.5,8385,0
+FTXH.US,D,20250623,000000,25.565,25.565,25.37,25.48,2057,0
+FTXH.US,D,20250624,000000,25.66,25.78,25.66,25.77,1875,0
+FTXH.US,D,20250625,000000,25.62,25.75,25.61,25.7075,251431,0
+FTXH.US,D,20250626,000000,25.68,25.68,25.58,25.6788,520,0
+FTXH.US,D,20250627,000000,25.72,25.8,25.62,25.62,1168,0
+FTXH.US,D,20250630,000000,25.58,25.68,25.58,25.6285,1382,0
+FTXH.US,D,20250701,000000,25.765,26.13,25.765,26.13,2196,0
+FTXH.US,D,20250702,000000,26.08,26.3037,26.08,26.3037,2956,0
+FTXH.US,D,20250703,000000,26.29,26.3057,26.29,26.3057,409,0
+FTXH.US,D,20250707,000000,26.11,26.11,25.92,25.9764,1754,0
+FTXH.US,D,20250708,000000,26.25,26.38,26.21,26.2339,3301,0
+FTXH.US,D,20250709,000000,26.33,26.485,26.31,26.485,3207,0
+FTXH.US,D,20250710,000000,26.71,26.8383,26.71,26.81,2635,0
+FTXH.US,D,20250711,000000,26.51,26.51,26.4563,26.4563,268,0
+FTXH.US,D,20250714,000000,26.48,26.565,26.44,26.5485,4029,0
+FTXH.US,D,20250715,000000,26.63,26.63,25.93,25.93,3383,0
+FTXH.US,D,20250716,000000,26.24,26.42,26.24,26.3727,1131,0
+FTXH.US,D,20250717,000000,26.38,26.5,26.34,26.395,5112,0
+FTXH.US,D,20250718,000000,26.53,26.53,26.008,26.008,3708,0
+FTXH.US,D,20250721,000000,26.01,26.02,25.8037,25.8037,1906,0
+FTXH.US,D,20250722,000000,26.05,26.7082,26.05,26.7082,1340,0
+FTXH.US,D,20250723,000000,26.82,27.07,26.82,27.0639,2960,0
+FTXH.US,D,20250724,000000,27.179,27.179,27.043445,27.1097,2500,0
+FTXH.US,D,20250725,000000,27.18,27.18,26.91,27.086,1168,0
+FTXH.US,D,20250728,000000,26.91,26.9831,26.7772,26.7772,1584,0
+FTXH.US,D,20250729,000000,26.39,26.69,26.39,26.6326,2921,0
+FTXH.US,D,20250730,000000,26.71,26.71,26.345,26.345,1745,0
+FTXH.US,D,20250731,000000,26.28,26.28,25.765,25.765,943,0
+FTXH.US,D,20250801,000000,25.79,26.1694,25.79,26.1694,789,0
+FTXH.US,D,20250804,000000,26.07,26.425,26.07,26.425,1622,0
+FTXH.US,D,20250805,000000,26.5599,26.5599,26.44,26.5167,1855,0
+FTXH.US,D,20250806,000000,26.172,26.172,25.9996,25.9996,999,0
+FTXH.US,D,20250807,000000,26.07,26.18,26.07,26.1562,932,0
+FTXH.US,D,20250808,000000,26.27,26.385,26.27,26.385,605,0
+FTXH.US,D,20250811,000000,26.441,26.441,26.3782,26.3782,447,0
+FTXH.US,D,20250812,000000,26.5402,26.6463,26.5402,26.6463,429,0
+FTXH.US,D,20250813,000000,27,27.243,26.9975,27.243,4507,0
+FTXH.US,D,20250814,000000,27.2,27.3507,27.2,27.3507,1163,0
+FTXH.US,D,20250815,000000,27.56,27.5655,27.48,27.5655,1106,0
+FTXH.US,D,20250818,000000,27.6,27.6,27.4692,27.4692,1776,0
+FTXH.US,D,20250819,000000,27.665,27.69,27.5715,27.5951,5627,0
+FTXH.US,D,20250820,000000,27.61,27.7269,27.61,27.7269,357,0
+FTXH.US,D,20250821,000000,27.62,27.84,27.62,27.8071,923,0
+FTXH.US,D,20250822,000000,28.0508,28.0508,27.9923,27.9923,638,0
+FTXH.US,D,20250825,000000,27.6,27.6,27.5755,27.5937,687,0
+FTXH.US,D,20250826,000000,27.6353,27.7034,27.59,27.7034,1753,0
+FTXH.US,D,20250827,000000,27.7,27.7578,27.7,27.7567,494,0
+FTXH.US,D,20250828,000000,27.555,27.595,27.4823,27.595,708,0
+FTXH.US,D,20250829,000000,27.6994,27.7507,27.6107,27.7507,1095,0
+FTXH.US,D,20250902,000000,28.3,28.3,28.12,28.1762,1184,0
+FTXH.US,D,20250903,000000,28.28,28.415,28.05,28.0964,4674,0
+FTXH.US,D,20250904,000000,27.9194,27.9648,27.9194,27.9648,3680,0
+FTXH.US,D,20250905,000000,27.99,28.261,27.99,28.261,4285,0
+FTXH.US,D,20250908,000000,28.03,28.1872,28.03,28.1872,1590,0
+FTXH.US,D,20250909,000000,28.15,28.2263,28.0807,28.2263,2036,0
+FTXH.US,D,20250910,000000,28.23,28.23,27.88,27.9444,1005,0
+FTXH.US,D,20250911,000000,28.1356,28.4919,28.1356,28.4919,1559,0
+FTXH.US,D,20250915,000000,27.7852,27.8688,27.7852,27.8688,1195,0
+FTXH.US,D,20250916,000000,27.8866,27.8866,27.8314,27.8314,902,0
+FTXH.US,D,20250917,000000,28.04,28.075,27.9849,27.9963,1131,0
+FTXH.US,D,20250918,000000,28.1,28.2879,28.1,28.2879,1452,0
+FTXH.US,D,20250919,000000,28.32,28.32,28.2128,28.2128,3505,0
+FTXH.US,D,20250922,000000,28.3324,28.3324,28.148,28.148,2653,0
+FTXH.US,D,20250923,000000,28.26,28.26,28.095,28.095,1662,0
+FTXH.US,D,20250924,000000,28.04,28.04,27.85,27.9427,2699,0
+FTXH.US,D,20250925,000000,27.73,27.73,27.3,27.3,908,0
+FTXH.US,D,20250926,000000,27.41,27.6675,27.4,27.6675,1374,0
+FTXH.US,D,20250929,000000,27.75,27.826,27.7193,27.826,1661,0
+FTXH.US,D,20250930,000000,28.45,28.575,28.36,28.5225,2579,0
+FTXH.US,D,20251001,000000,29,29.76,29,29.6778,10105,0
+FTXH.US,D,20251002,000000,29.6,29.6,29.3471,29.5306,5450,0
+FTXH.US,D,20251003,000000,29.7929,29.8,29.6893,29.6893,1209,0
+FTXH.US,D,20251006,000000,29.75,29.75,29.43,29.4628,3952,0
+FTXH.US,D,20251007,000000,29.355,29.4099,29.31,29.4091,42880,0
+FTXH.US,D,20251008,000000,29.3585,29.3955,29.3348,29.3348,1704,0
+FTXH.US,D,20251009,000000,29.46,29.46,29.245,29.2667,380,0
+FTXH.US,D,20251010,000000,29.1301,29.1301,28.91,28.9289,1133,0
+FTXH.US,D,20251013,000000,28.89,29.0599,28.86,28.9168,19449,0
+FTXH.US,D,20251014,000000,28.77,28.96,28.77,28.925,973,0
+FTXH.US,D,20251015,000000,28.87,29.0307,28.87,29.0307,1276,0
+FTXH.US,D,20251016,000000,29.1948,29.1948,28.9273,28.9273,863,0
+FTXH.US,D,20251017,000000,28.85,29.1631,28.85,29.1631,2539,0
+FTXH.US,D,20251020,000000,29.279,29.4057,29.279,29.4057,3554,0
+FTXH.US,D,20251021,000000,29.35,29.4799,29.25,29.4675,5148,0
+FTXH.US,D,20251022,000000,29.42,29.52,29.3688,29.3688,1780,0
+FTXH.US,D,20251023,000000,29.44,29.44,29.42,29.4209,1947,0
+FTXH.US,D,20251024,000000,29.5275,29.5275,29.4854,29.4854,811,0
+FTXH.US,D,20251027,000000,29.49,29.64,29.49,29.6034,1971,0
+FTXH.US,D,20251028,000000,29.62,29.62,29.4699,29.4931,3934,0
+FTXH.US,D,20251029,000000,29.49,29.65,29.4038,29.4038,5384,0
+FTXH.US,D,20251030,000000,29.45,30.06,29.45,29.9381,778,0
+FTXH.US,D,20251031,000000,30.04,30.1761,30.04,30.1761,3114,0
+FTXH.US,D,20251103,000000,29.98,29.9959,29.98,29.9959,505,0
+FTXH.US,D,20251104,000000,29.9298,29.9298,29.8548,29.8548,687,0
+FTXH.US,D,20251105,000000,30.2374,30.25,30.17,30.1861,1650,0
+FTXH.US,D,20251106,000000,30.17,30.28,30.17,30.2268,2682,0
+FTXH.US,D,20251107,000000,30.09,30.1799,29.89,30.1622,1509,0
+FTXH.US,D,20251110,000000,30.32,30.4025,30.201976,30.4025,1658,0
+FTXH.US,D,20251111,000000,30.69,31.35,30.69,31.3088,8984,0
+FTXH.US,D,20251112,000000,31.499,31.55,31.45,31.4886,4532,0
+FTXH.US,D,20251113,000000,31.48,31.93,31.48,31.505,15570,0
+FTXH.US,D,20251114,000000,31.34,31.6111,31.12,31.3336,5451,0
+FTXH.US,D,20251117,000000,31.36,31.895,31.36,31.537,1139,0
+FTXH.US,D,20251118,000000,31.68,31.9634,31.68,31.8962,4033,0
+FTXH.US,D,20251119,000000,31.77,31.77,31.546,31.6089,1049,0
+FTXH.US,D,20251120,000000,31.78,31.816,31.42,31.4397,3450,0
+FTXH.US,D,20251121,000000,31.54,32.27,31.54,32.0856,3441,0
+FTXH.US,D,20251124,000000,32.64,32.66,32.4852,32.4852,3885,0
+FTXH.US,D,20251125,000000,32.99,33.1419,32.9,33.1419,1733,0
+FTXH.US,D,20251126,000000,33.18,33.36,33.112,33.2627,2488,0
+FTXH.US,D,20251201,000000,33.098,33.098,32.5659,32.5659,1624,0
+FTXH.US,D,20251202,000000,32.4619,32.582,32.3717,32.3717,2040,0
+FTXH.US,D,20251203,000000,32.58,32.86,32.58,32.7537,2259,0
+FTXH.US,D,20251204,000000,32.72,32.75,32.593,32.593,26302,0
+FTXH.US,D,20251205,000000,32.545,32.6,32.515,32.5325,30759,0
+FTXH.US,D,20251208,000000,32.39,32.4785,32.2484,32.2484,4403,0
+FTXH.US,D,20251209,000000,32.23,32.2389,31.8261,31.8261,6765,0
+FTXH.US,D,20251210,000000,31.9,32.33,31.9,32.3294,2118,0
+FTXH.US,D,20251211,000000,32.395,32.5801,32.395,32.524,2573,0
+FTXH.US,D,20251212,000000,32.38,32.5343,32.38,32.5343,587,0
+FTXH.US,D,20251215,000000,32.74,32.9636,32.74,32.9636,4937,0
+FTXH.US,D,20251216,000000,32.95,32.95,32.327,32.5458,6038,0
+FTXH.US,D,20251217,000000,32.59,32.67,32.4897,32.4897,1170,0
+FTXH.US,D,20251218,000000,32.58,32.5801,32.4693,32.4693,3234,0
+FTXH.US,D,20251219,000000,32.77,33.19,32.77,33.0159,3730,0
+FTXH.US,D,20251222,000000,33.185,33.4,33.185,33.3644,8846,0
+FTXH.US,D,20251223,000000,33.26,33.39,33.26,33.3184,4164,0
+FTXH.US,D,20251224,000000,33.5187,33.6,33.5187,33.5377,2383,0
+FTXH.US,D,20251226,000000,33.5,33.5,33.405,33.4933,2973,0
+FTXH.US,D,20251229,000000,33.425,33.5,33.3688,33.3688,15364,0
+FTXH.US,D,20251230,000000,33.39,33.39,33.09338,33.1665,3407,0
+FTXH.US,D,20251231,000000,33.18,33.18,32.9401,32.9401,2778,0
+FTXH.US,D,20260102,000000,32.99,33.17,32.97,33.1246,2267,0
+FTXH.US,D,20260105,000000,32.9186,32.9186,32.448,32.8523,3528,0
+FTXH.US,D,20260106,000000,32.92,33.56,32.92,33.4902,5610,0
+FTXH.US,D,20260107,000000,34.02,34.055,33.86,34.0388,4556,0
+FTXH.US,D,20260108,000000,34.1078,34.1078,33.5816,33.5816,22615,0
+FTXH.US,D,20260109,000000,33.59,33.67,33.46,33.4791,2157,0
+FTXH.US,D,20260112,000000,33.5,33.51,33.231,33.4461,2276,0
+FTXH.US,D,20260113,000000,33.56,33.56,33.345,33.3912,1870,0
+FTXH.US,D,20260114,000000,33.51,33.769,33.38,33.7138,2778,0
+FTXH.US,D,20260115,000000,33.38,33.63,33.24,33.4645,2761,0
+FTXH.US,D,20260116,000000,33.44,33.44,33.23,33.2353,3193,0
+FTXH.US,D,20260120,000000,32.93,33.1563,32.7,33.1563,3116,0
+FTXH.US,D,20260121,000000,33.372066,33.7809,33.372066,33.7809,3467,0
+FTXH.US,D,20260122,000000,33.9,34.2099,33.9,33.9582,6786,0
+FTXH.US,D,20260123,000000,33.79,33.79,33.5904,33.7295,1267,0
+FTXH.US,D,20260126,000000,33.83,33.9083,33.83,33.9083,1276,0
+FTXH.US,D,20260127,000000,34.008,34.19,33.99,34.1295,3080,0
+FTXH.US,D,20260128,000000,33.98,33.98,33.65,33.7097,1662,0
+FTXH.US,D,20260129,000000,33.7929,33.9239,33.7929,33.8118,3143,0
+FTXH.US,D,20260130,000000,33.73,33.9065,33.6785,33.9065,5997,0
+FTXH.US,D,20260202,000000,34.2261,34.3861,34.18,34.3861,5526,0
+FTXH.US,D,20260203,000000,34.66,34.66,34.2047,34.2047,1825,0
+FTXH.US,D,20260204,000000,34.35,34.7161,34.35,34.6648,2820,0
+FTXH.US,D,20260205,000000,34.66,35.12,34.555,34.5604,7023,0
+FTXH.US,D,20260206,000000,34.9,35.4202,34.9,35.398,13011,0
+FTXH.US,D,20260209,000000,35.31,35.31,34.955,35.043,9464,0
+FTXH.US,D,20260210,000000,35.04,35.04,34.76,34.7703,3854,0
+FTXH.US,D,20260211,000000,34.83,34.95,34.51,34.9096,31986,0
+FTXH.US,D,20260212,000000,34.85,35.1323,34.7694,34.78,60704,0
+FTXH.US,D,20260213,000000,35.35,35.4,35.1764,35.1764,3696,0
+FTXH.US,D,20260217,000000,35.34,35.4395,35.14,35.2164,54238,0
+FTXH.US,D,20260218,000000,35.155,35.19,35.0594,35.19,12032,0
diff --git a/daily/us/nasdaq etfs/ftxl.us.txt b/daily/us/nasdaq etfs/ftxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f11c91a4bb2cf649e5be44d8c1c3b5ce3e3bc2ed
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxl.us.txt	
@@ -0,0 +1,2350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXL.US,D,20161005,000000,20.1332,20.1332,20.1153,20.1153,727.05025621886,0
+FTXL.US,D,20161006,000000,20.2209,20.2209,20.1053,20.1053,1404.894072445,0
+FTXL.US,D,20161011,000000,19.5676,19.5676,19.4043,19.4511,4569.1694278948,0
+FTXL.US,D,20161013,000000,19.2589,19.2589,19.219,19.219,3587.0490541627,0
+FTXL.US,D,20161014,000000,19.3435,19.3435,19.3435,19.3435,2595.8907628809,0
+FTXL.US,D,20161017,000000,19.3157,19.3157,19.1991,19.1991,5434.8010865421,0
+FTXL.US,D,20161018,000000,19.461,19.461,19.461,19.461,5191.7815257618,0
+FTXL.US,D,20161019,000000,19.3245,19.3245,19.3245,19.3245,100.42130610758,0
+FTXL.US,D,20161020,000000,19.4013,19.4013,19.4013,19.4013,100.42130610758,0
+FTXL.US,D,20161025,000000,19.699,19.699,19.699,19.699,100.42130610758,0
+FTXL.US,D,20161026,000000,19.6243,19.6711,19.6144,19.6711,10621.561546998,0
+FTXL.US,D,20161027,000000,19.5386,19.5954,19.2091,19.219,5300.236536358,0
+FTXL.US,D,20161028,000000,19.3723,19.461,19.3445,19.3723,41431.822473865,0
+FTXL.US,D,20161031,000000,19.2957,19.2957,19.2778,19.2778,19547.00723384,0
+FTXL.US,D,20161101,000000,19.1134,19.1932,18.9213,19.1573,16390.765582878,0
+FTXL.US,D,20161102,000000,19.2489,19.2489,19.0099,19.0099,12028.464045566,0
+FTXL.US,D,20161103,000000,19.0936,19.1324,18.9601,19.0049,88018.270590231,0
+FTXL.US,D,20161104,000000,19.0278,19.1234,18.99,18.99,15476.9316973,0
+FTXL.US,D,20161107,000000,19.2589,19.5088,19.2489,19.5088,8325.9304893793,0
+FTXL.US,D,20161108,000000,19.4789,19.7289,19.4311,19.6691,22150.93170121,0
+FTXL.US,D,20161109,000000,19.6691,19.7577,19.1812,19.7289,17713.314184316,0
+FTXL.US,D,20161110,000000,20.7406,20.7406,19.2389,19.4063,110298.74577632,0
+FTXL.US,D,20161111,000000,19.3535,19.7577,19.3435,19.7577,3020.6728877159,0
+FTXL.US,D,20161114,000000,19.9041,19.9231,19.7577,19.7985,2442.2461645363,0
+FTXL.US,D,20161115,000000,19.9231,20.2019,19.8942,20.2019,12311.652128789,0
+FTXL.US,D,20161116,000000,20.2706,20.3762,20.1551,20.1919,26866.716236022,0
+FTXL.US,D,20161117,000000,20.5405,20.6421,20.434,20.5584,6220.0957003034,0
+FTXL.US,D,20161118,000000,21.0683,21.0683,20.5116,20.6739,15034.073737365,0
+FTXL.US,D,20161121,000000,20.9228,20.9706,20.7555,20.7555,4326.1498671145,0
+FTXL.US,D,20161122,000000,21.0493,21.1917,20.9418,20.9806,16022.219389464,0
+FTXL.US,D,20161123,000000,21.4307,21.4307,21.1151,21.2017,3144.1910942283,0
+FTXL.US,D,20161125,000000,21.2017,21.2604,21.2017,21.2604,2632.0424330796,0
+FTXL.US,D,20161128,000000,21.2286,21.2604,21.2286,21.2415,687.88594683691,0
+FTXL.US,D,20161129,000000,21.1151,21.1817,21.0683,21.0683,4022.8775226696,0
+FTXL.US,D,20161130,000000,21.0583,21.0971,20.9607,20.9607,2097.8010845873,0
+FTXL.US,D,20161201,000000,20.7287,20.7287,19.7577,19.7767,1945.1606993038,0
+FTXL.US,D,20161202,000000,19.9818,20.0476,19.9818,20.0476,869.64851089163,0
+FTXL.US,D,20161205,000000,20.3662,20.3762,20.3562,20.3562,722.02919091349,0
+FTXL.US,D,20161206,000000,20.6619,20.7595,20.5405,20.7486,2114.8727066256,0
+FTXL.US,D,20161207,000000,20.8572,21.2106,20.8562,21.2106,1567.5765883393,0
+FTXL.US,D,20161208,000000,21.4735,21.7225,21.381,21.6936,4572.182067078,0
+FTXL.US,D,20161209,000000,21.5571,21.6518,21.5273,21.6518,5109.4360547536,0
+FTXL.US,D,20161212,000000,21.3958,21.5881,21.376,21.5123,4957.7998825311,0
+FTXL.US,D,20161213,000000,21.7892,21.8958,21.7036,21.8758,13841.068620808,0
+FTXL.US,D,20161214,000000,21.838,21.838,21.7514,21.7614,2242.4077653822,0
+FTXL.US,D,20161215,000000,22.2422,22.3767,22.1826,22.2024,12231.315083903,0
+FTXL.US,D,20161216,000000,22.5709,22.5709,21.9535,21.9923,29746.799295186,0
+FTXL.US,D,20161219,000000,22.2941,22.3299,22.2024,22.2512,5513.129705306,0
+FTXL.US,D,20161220,000000,22.3777,22.4175,22.3638,22.3727,3815.0054190269,0
+FTXL.US,D,20161221,000000,22.4633,22.5201,22.4235,22.4435,5106.4234155703,0
+FTXL.US,D,20161222,000000,22.6546,22.6546,22.4853,22.4913,1580.6313581333,0
+FTXL.US,D,20161223,000000,22.4913,22.5111,22.4633,22.4633,1493.2648218197,0
+FTXL.US,D,20161227,000000,22.9722,22.9722,22.7422,22.8378,12813.758659327,0
+FTXL.US,D,20161228,000000,22.779,22.779,22.5151,22.5151,10152.594047476,0
+FTXL.US,D,20161229,000000,22.3588,22.3588,22.317,22.317,733.07553458532,0
+FTXL.US,D,20161230,000000,22.3847,22.3847,22.1994,22.1994,1835.7014756465,0
+FTXL.US,D,20170103,000000,22.3269,22.3269,22.0661,22.1447,40193.627769558,0
+FTXL.US,D,20170104,000000,22.2294,22.304,22.2194,22.2472,12019.426128016,0
+FTXL.US,D,20170105,000000,22.7123,22.7123,22.0849,22.0999,1609.7535369045,0
+FTXL.US,D,20170106,000000,22.1696,22.1696,22.1308,22.1308,734.0797476464,0
+FTXL.US,D,20170109,000000,22.4066,22.4066,22.3618,22.3618,3437.4213080624,0
+FTXL.US,D,20170110,000000,22.4096,22.4235,22.4096,22.4155,1033.335239847,0
+FTXL.US,D,20170111,000000,22.5111,22.6167,22.5111,22.5111,15359.438769154,0
+FTXL.US,D,20170112,000000,22.4046,22.4046,22.1507,22.3747,568.38459256889,0
+FTXL.US,D,20170113,000000,22.076,22.6834,22.076,22.6346,14646.44749579,0
+FTXL.US,D,20170117,000000,22.2602,22.2602,22.2393,22.2393,355.49142362083,0
+FTXL.US,D,20170118,000000,22.3847,22.55,22.3578,22.4633,2811.7965710122,0
+FTXL.US,D,20170119,000000,22.5888,22.6068,22.314,22.315,15916.777018051,0
+FTXL.US,D,20170120,000000,22.6177,22.7024,22.5201,22.55,5151.6130033188,0
+FTXL.US,D,20170123,000000,22.3369,22.4535,22.3369,22.4435,814.41679253246,0
+FTXL.US,D,20170124,000000,22.6744,22.9195,22.6744,22.9145,1234.1778520621,0
+FTXL.US,D,20170125,000000,23.5706,23.5706,23.1176,23.2401,38661.198638357,0
+FTXL.US,D,20170126,000000,23.6106,23.6106,23.0081,23.0539,7232.3424658678,0
+FTXL.US,D,20170127,000000,23.259,23.3865,23.259,23.3765,28925.353011227,0
+FTXL.US,D,20170130,000000,23.4641,23.4641,23.019,23.2112,2277.5552225199,0
+FTXL.US,D,20170131,000000,23.0986,23.0986,22.789,22.9324,5927.8696995303,0
+FTXL.US,D,20170201,000000,23.2501,23.2501,22.9722,23.1953,13882.241356312,0
+FTXL.US,D,20170202,000000,23.0986,23.2032,23.0588,23.1186,4753.9446311327,0
+FTXL.US,D,20170203,000000,23.2311,23.2889,23.2311,23.2889,5925.8612734082,0
+FTXL.US,D,20170206,000000,23.2789,23.2789,23.2092,23.2501,1731.2633172946,0
+FTXL.US,D,20170207,000000,23.3865,23.4442,23.2311,23.3277,6615.7556463672,0
+FTXL.US,D,20170208,000000,23.4721,23.4821,23.3088,23.3825,4122.2946157161,0
+FTXL.US,D,20170209,000000,23.3865,23.4442,23.2989,23.2989,5979.0845656452,0
+FTXL.US,D,20170210,000000,23.3088,23.4442,23.1853,23.3765,5465.9316914355,0
+FTXL.US,D,20170213,000000,23.7021,23.7021,23.4771,23.492,5857.574785255,0
+FTXL.US,D,20170214,000000,23.4253,23.4821,23.3048,23.4821,4363.3057503743,0
+FTXL.US,D,20170215,000000,23.5408,23.7061,23.4821,23.6772,4292.0066230379,0
+FTXL.US,D,20170216,000000,23.6772,23.6772,23.4353,23.5189,6631.8230553445,0
+FTXL.US,D,20170217,000000,23.0688,23.6872,23.0688,23.6603,7121.8790291494,0
+FTXL.US,D,20170221,000000,23.956,24.0138,23.8983,24.0128,1635.8630764924,0
+FTXL.US,D,20170222,000000,24.0417,24.0417,23.9252,23.9252,6310.4748758002,0
+FTXL.US,D,20170223,000000,24.1094,24.1094,23.259,23.4442,10798.303045748,0
+FTXL.US,D,20170224,000000,23.1386,23.3566,23.1386,23.3566,7489.4210095032,0
+FTXL.US,D,20170227,000000,23.3377,23.6006,23.3088,23.6006,5025.0821576232,0
+FTXL.US,D,20170228,000000,23.6673,23.6673,23.2311,23.2311,12137.923269223,0
+FTXL.US,D,20170301,000000,23.4602,23.6573,23.4602,23.6573,1662.9768291415,0
+FTXL.US,D,20170302,000000,23.5706,23.6284,23.4133,23.4133,8223.5007571496,0
+FTXL.US,D,20170303,000000,23.4253,23.4253,23.3497,23.3497,2553.7138143157,0
+FTXL.US,D,20170306,000000,23.2451,23.492,23.1903,23.4542,4383.3900115958,0
+FTXL.US,D,20170307,000000,23.4054,23.5408,23.3865,23.4612,4208.6569389686,0
+FTXL.US,D,20170308,000000,23.5906,23.6205,23.4153,23.4153,75916.498991207,0
+FTXL.US,D,20170309,000000,23.4054,23.502,23.3467,23.4542,2476.3894086129,0
+FTXL.US,D,20170310,000000,23.6972,23.7539,23.6066,23.6284,18226.467058525,0
+FTXL.US,D,20170313,000000,23.6573,23.7539,23.5706,23.7061,3081.9298844416,0
+FTXL.US,D,20170314,000000,23.6205,23.7061,23.502,23.7061,4058.0249798072,0
+FTXL.US,D,20170315,000000,23.6673,23.9083,23.6673,23.9083,2806.7755057068,0
+FTXL.US,D,20170316,000000,23.9083,23.976,23.8983,23.8983,2523.5874224834,0
+FTXL.US,D,20170317,000000,23.9172,24.0228,23.9132,24.0228,6982.2934136599,0
+FTXL.US,D,20170320,000000,24.1981,24.1981,24.1293,24.1293,727.05025621886,0
+FTXL.US,D,20170321,000000,23.6264,23.6484,23.4721,23.4731,5422.7505298092,0
+FTXL.US,D,20170322,000000,23.5408,23.735,23.5408,23.7261,3423.3623252073,0
+FTXL.US,D,20170323,000000,23.8655,23.8655,23.6763,23.7419,3536.8384011089,0
+FTXL.US,D,20170324,000000,24.0388,24.1264,23.8365,24.0198,4390.4195030233,0
+FTXL.US,D,20170327,000000,23.7689,24.0288,23.498,24.0198,7879.0556772006,0
+FTXL.US,D,20170328,000000,23.993,24.1164,23.973,24.1064,4027.898587975,0
+FTXL.US,D,20170329,000000,23.993,23.993,23.9422,23.963,86783.088525108,0
+FTXL.US,D,20170330,000000,24.0875,24.1562,24.0388,24.1562,8157.2226951186,0
+FTXL.US,D,20170331,000000,24.1264,24.3066,24.1264,24.3066,1884.9079156392,0
+FTXL.US,D,20170403,000000,24.7826,24.7826,23.8655,24.0108,22521.486320746,0
+FTXL.US,D,20170404,000000,24.0388,24.0686,23.9013,23.9431,856.59374109764,0
+FTXL.US,D,20170405,000000,23.9053,24.1264,23.731,23.731,2662.1688249119,0
+FTXL.US,D,20170406,000000,23.5468,23.8266,23.5468,23.8077,1716.2001213785,0
+FTXL.US,D,20170407,000000,23.9332,24.0486,23.8655,23.963,5995.1519746224,0
+FTXL.US,D,20170410,000000,23.983,24.0108,23.7409,23.7789,4208.6569389686,0
+FTXL.US,D,20170411,000000,23.6733,23.6832,23.2461,23.5368,20917.758062208,0
+FTXL.US,D,20170412,000000,23.5866,23.5866,23.1614,23.1614,5125.5034637308,0
+FTXL.US,D,20170413,000000,23.3725,23.4602,23.0548,23.0957,7083.7189328286,0
+FTXL.US,D,20170417,000000,23.1913,23.1913,23.035,23.1474,1413.9319899947,0
+FTXL.US,D,20170418,000000,23.0648,23.3088,23.0648,23.3088,5938.9160432022,0
+FTXL.US,D,20170419,000000,23.5766,23.7789,23.4113,23.6882,28927.361437349,0
+FTXL.US,D,20170420,000000,23.8565,24.1463,23.7779,24.1463,7073.6768022178,0
+FTXL.US,D,20170421,000000,24.0686,24.0786,23.8565,23.8565,11121.659651414,0
+FTXL.US,D,20170424,000000,24.2539,24.2539,24.2051,24.2051,1032.3310267859,0
+FTXL.US,D,20170425,000000,24.5516,24.7149,24.463,24.685,17989.472776112,0
+FTXL.US,D,20170426,000000,24.4052,24.443,24.3165,24.4192,3007.618117922,0
+FTXL.US,D,20170427,000000,24.5715,24.8882,24.5715,24.8882,783.28618763911,0
+FTXL.US,D,20170428,000000,24.5396,24.5396,24.1851,24.1851,19411.438470595,0
+FTXL.US,D,20170501,000000,24.3006,24.5028,24.2051,24.453,951.99398189984,0
+FTXL.US,D,20170502,000000,24.3205,24.3205,24.0686,24.1174,2284.5847139474,0
+FTXL.US,D,20170503,000000,24.0566,24.1264,23.9242,24.1064,132590.26730608,0
+FTXL.US,D,20170504,000000,24.2149,24.2539,24.0388,24.0786,4555.1104450397,0
+FTXL.US,D,20170505,000000,24.1363,24.2249,24.0486,24.1264,3068.8751146476,0
+FTXL.US,D,20170508,000000,24.1264,24.1363,24.0965,24.0965,1151.8323810539,0
+FTXL.US,D,20170509,000000,24.3006,24.4152,24.3006,24.4152,1822.6467058525,0
+FTXL.US,D,20170510,000000,24.6093,24.7049,24.5993,24.6093,2396.0523637268,0
+FTXL.US,D,20170511,000000,24.5416,24.7437,24.4848,24.5894,31032.192013363,0
+FTXL.US,D,20170512,000000,24.6283,24.6661,24.5376,24.5993,1542.4712618124,0
+FTXL.US,D,20170515,000000,24.8025,25.0037,24.8025,24.9857,1632.8504373092,0
+FTXL.US,D,20170516,000000,25.0256,25.2825,24.9957,25.2825,3659.3523945601,0
+FTXL.US,D,20170517,000000,24.7826,24.8214,24.0108,24.0108,1471.172134476,0
+FTXL.US,D,20170518,000000,24.0118,24.5018,24.0118,24.4261,9577.1799634797,0
+FTXL.US,D,20170519,000000,24.7736,24.8304,24.7059,24.7149,14454.642801125,0
+FTXL.US,D,20170522,000000,25.0056,25.0056,24.7826,24.909,2002.4008437851,0
+FTXL.US,D,20170523,000000,24.7049,24.8493,24.7049,24.8493,3095.9888672966,0
+FTXL.US,D,20170524,000000,24.9997,25.1311,24.909,25.0953,3005.6096917998,0
+FTXL.US,D,20170525,000000,25.2148,25.2446,25.1501,25.16,6831.6614544985,0
+FTXL.US,D,20170526,000000,25.3234,25.3234,25.0963,25.3234,5373.5440898165,0
+FTXL.US,D,20170530,000000,25.5155,25.5155,25.4627,25.4687,913.83388557896,0
+FTXL.US,D,20170531,000000,25.39,25.4299,25.2934,25.381,2112.8642805034,0
+FTXL.US,D,20170601,000000,25.4428,25.4428,25.3342,25.392,3198.4185995264,0
+FTXL.US,D,20170602,000000,25.4787,25.635,25.4787,25.6021,3526.7962704981,0
+FTXL.US,D,20170605,000000,25.9297,25.9297,25.6619,25.6639,782.28197457803,0
+FTXL.US,D,20170606,000000,25.6708,26.0085,25.6708,25.7964,55544.028621162,0
+FTXL.US,D,20170607,000000,26.0652,26.1538,25.884,26.0383,16511.271150208,0
+FTXL.US,D,20170608,000000,26.0851,26.3908,26.0652,26.3849,2949.3737603796,0
+FTXL.US,D,20170609,000000,26.6646,26.6646,25.0873,25.3422,5027.0905837454,0
+FTXL.US,D,20170612,000000,25.2636,25.2636,24.6801,25.0365,10836.463142069,0
+FTXL.US,D,20170613,000000,25.1679,25.4498,24.9768,25.1749,6198.0030129597,0
+FTXL.US,D,20170614,000000,25.5345,25.5345,24.8214,24.8214,5197.8068041282,0
+FTXL.US,D,20170615,000000,24.6093,24.6093,24.5316,24.5795,1768.4192005544,0
+FTXL.US,D,20170616,000000,24.7049,24.7049,24.463,24.5028,1748.3349393329,0
+FTXL.US,D,20170619,000000,24.5715,24.8045,24.5416,24.8025,2948.3695473185,0
+FTXL.US,D,20170620,000000,24.7338,24.7826,24.6193,24.6382,4891.5218205001,0
+FTXL.US,D,20170621,000000,24.8304,24.8304,24.6193,24.7736,4638.460129109,0
+FTXL.US,D,20170622,000000,24.7517,24.8284,24.6999,24.8095,3237.5829089083,0
+FTXL.US,D,20170623,000000,24.6641,24.9469,24.6641,24.8872,6412.9046080299,0
+FTXL.US,D,20170626,000000,24.8872,24.8872,24.5974,24.6362,703.95335581412,0
+FTXL.US,D,20170627,000000,24.4022,24.442,23.9501,23.9501,1763.3981352491,0
+FTXL.US,D,20170628,000000,23.976,24.3106,23.8834,24.3106,3490.6446002994,0
+FTXL.US,D,20170629,000000,24.4699,24.4699,23.5498,23.7509,5364.5061722668,0
+FTXL.US,D,20170630,000000,23.6056,23.6693,23.5528,23.5726,1658.9599768972,0
+FTXL.US,D,20170703,000000,23.5846,23.5846,23.3048,23.3048,1667.9978944469,0
+FTXL.US,D,20170705,000000,23.5628,23.8326,23.488,23.8326,11212.038826911,0
+FTXL.US,D,20170706,000000,23.7749,23.8047,23.5826,23.6563,4361.2973242521,0
+FTXL.US,D,20170707,000000,24.0058,24.1622,24.0058,24.1034,1369.7466153074,0
+FTXL.US,D,20170710,000000,24.1433,24.3922,24.1433,24.3922,4908.5934425384,0
+FTXL.US,D,20170711,000000,24.6541,24.6541,24.447,24.447,489.0517607439,0
+FTXL.US,D,20170712,000000,24.8972,25.0535,24.7906,25.0226,12364.875421026,0
+FTXL.US,D,20170713,000000,24.8972,25.0126,24.8672,24.8972,4185.5600385639,0
+FTXL.US,D,20170714,000000,25.1311,25.2337,25.1122,25.2337,3580.0195627352,0
+FTXL.US,D,20170717,000000,25.1471,25.1669,25.1471,25.1669,576.4182970575,0
+FTXL.US,D,20170718,000000,25.1421,25.2227,25.1401,25.2227,3130.1321113732,0
+FTXL.US,D,20170719,000000,25.2626,25.5235,25.2626,25.4866,17293.553124786,0
+FTXL.US,D,20170720,000000,25.4149,25.7466,25.4149,25.7466,1657.9557638361,0
+FTXL.US,D,20170721,000000,25.3064,25.4478,25.3064,25.4189,1147.8155288096,0
+FTXL.US,D,20170724,000000,25.5713,25.5713,25.3224,25.3741,2998.5802003723,0
+FTXL.US,D,20170725,000000,25.3234,25.3234,25.3234,25.3234,309.29762281134,0
+FTXL.US,D,20170726,000000,25.2825,25.6977,25.2825,25.6878,9131.3093643621,0
+FTXL.US,D,20170727,000000,25.6459,25.6838,25.0037,25.159,5643.6774032459,0
+FTXL.US,D,20170728,000000,25.1023,25.1023,25.0943,25.0943,1278.3632267495,0
+FTXL.US,D,20170731,000000,24.907,25.0575,24.7617,24.7617,1485.2311173311,0
+FTXL.US,D,20170801,000000,24.8204,24.8204,24.7079,24.7517,4695.7002735903,0
+FTXL.US,D,20170802,000000,24.7417,24.7417,24.2697,24.3912,19912.540788072,0
+FTXL.US,D,20170803,000000,24.4221,24.4221,24.1453,24.2319,22506.42312483,0
+FTXL.US,D,20170804,000000,24.3086,24.3086,24.1931,24.2021,3364.1137546039,0
+FTXL.US,D,20170807,000000,24.3972,24.6641,24.3972,24.6611,2583.840206148,0
+FTXL.US,D,20170808,000000,24.8384,25.0037,24.8384,24.8892,3404.2822770469,0
+FTXL.US,D,20170809,000000,24.6382,24.6541,24.5695,24.5785,3718.6009651636,0
+FTXL.US,D,20170810,000000,24.6263,24.6263,24.0756,24.1234,1830.6804103411,0
+FTXL.US,D,20170811,000000,23.6802,24.1343,23.6802,24.1343,9034.9049104988,0
+FTXL.US,D,20170814,000000,24.7417,24.7906,24.6879,24.7906,1028.3141745416,0
+FTXL.US,D,20170815,000000,24.7417,24.8005,24.6939,24.8005,2535.6379792163,0
+FTXL.US,D,20170816,000000,24.7129,25.0535,24.7129,24.906,8519.7436101669,0
+FTXL.US,D,20170817,000000,24.8194,24.8194,24.3315,24.3315,1927.0848642044,0
+FTXL.US,D,20170818,000000,24.4122,24.5496,24.2558,24.3743,45840.317811988,0
+FTXL.US,D,20170821,000000,23.983,24.1174,23.983,24.0556,1130.7439067713,0
+FTXL.US,D,20170822,000000,24.3544,24.5595,24.3544,24.5595,806.38308804385,0
+FTXL.US,D,20170823,000000,24.5167,24.6362,24.5167,24.6073,6825.6361761321,0
+FTXL.US,D,20170824,000000,24.5785,24.6183,24.4818,24.5874,3663.3692468044,0
+FTXL.US,D,20170825,000000,24.6421,24.6421,24.462,24.4998,1129.7396937103,0
+FTXL.US,D,20170828,000000,24.5496,24.6362,24.4968,24.6362,76763.050601693,0
+FTXL.US,D,20170829,000000,24.2219,24.8194,24.2219,24.8194,9605.2979291898,0
+FTXL.US,D,20170830,000000,24.7906,25.2138,24.7906,25.2138,2691.2910036831,0
+FTXL.US,D,20170831,000000,25.5713,25.5713,25.3322,25.3602,6051.3879060426,0
+FTXL.US,D,20170901,000000,25.3602,25.5911,25.3602,25.5355,14853.315386372,0
+FTXL.US,D,20170905,000000,25.5423,25.5423,25.0913,25.2337,2970.4622346622,0
+FTXL.US,D,20170906,000000,25.2237,25.409,25.2038,25.3412,4537.0346099404,0
+FTXL.US,D,20170907,000000,25.3502,25.4767,25.3502,25.409,2050.6030707167,0
+FTXL.US,D,20170908,000000,25.5055,25.5055,25.1471,25.1471,612.56996725623,0
+FTXL.US,D,20170911,000000,25.5713,25.641,25.4677,25.5911,6769.4002447118,0
+FTXL.US,D,20170912,000000,25.865,25.9108,25.6987,25.8252,2289.6057792528,0
+FTXL.US,D,20170913,000000,25.9208,26.0085,25.8232,25.9397,9000.7616664222,0
+FTXL.US,D,20170914,000000,25.9696,26.1399,25.9696,25.9905,1028.3141745416,0
+FTXL.US,D,20170915,000000,26.4337,26.4337,26.3749,26.3749,325.36503178855,0
+FTXL.US,D,20170918,000000,26.7483,26.9644,26.7324,26.7424,6736.2612136963,0
+FTXL.US,D,20170919,000000,26.8339,26.9753,26.8031,26.8658,4358.2846850689,0
+FTXL.US,D,20170920,000000,26.8289,26.8289,26.1936,26.4615,4273.9307879385,0
+FTXL.US,D,20170921,000000,26.2314,26.4585,26.2186,26.4217,2282.5762878252,0
+FTXL.US,D,20170922,000000,26.4097,26.587,26.4097,26.5581,1981.3123695025,0
+FTXL.US,D,20170925,000000,26.2256,26.2256,26.121,26.121,1277.3590136884,0
+FTXL.US,D,20170926,000000,26.5183,26.5183,26.0911,26.0911,921.86759006757,0
+FTXL.US,D,20170927,000000,26.1797,27.0082,26.1797,27.0082,2535.6379792163,0
+FTXL.US,D,20170928,000000,27.0978,27.2024,26.9863,27.2024,2422.1619033148,0
+FTXL.US,D,20170929,000000,27.1735,27.3975,27.1078,27.3975,6498.2627182214,0
+FTXL.US,D,20171002,000000,27.6096,27.7361,27.5898,27.6923,7907.1736429107,0
+FTXL.US,D,20171003,000000,27.7849,27.8815,27.7172,27.7521,4575.1947062613,0
+FTXL.US,D,20171004,000000,27.7262,27.8825,27.7262,27.8636,1305.4769793985,0
+FTXL.US,D,20171005,000000,27.9622,27.9622,27.6694,27.8237,5615.5594375358,0
+FTXL.US,D,20171006,000000,27.8765,27.9303,27.7939,27.9303,10832.446289824,0
+FTXL.US,D,20171009,000000,28.1823,28.2002,27.7939,28.0747,1490.2521826365,0
+FTXL.US,D,20171010,000000,28.1136,28.3555,28.1136,28.2489,10984.082462047,0
+FTXL.US,D,20171011,000000,28.463,28.463,28.1962,28.2759,5315.2997322741,0
+FTXL.US,D,20171012,000000,28.3994,28.4532,28.2391,28.2958,9836.2669332373,0
+FTXL.US,D,20171013,000000,28.6065,28.6065,28.3117,28.478,78964.285631572,0
+FTXL.US,D,20171016,000000,28.4292,28.6035,28.4292,28.5875,3437.4213080624,0
+FTXL.US,D,20171017,000000,28.7151,28.7151,28.475,28.6155,3924.4646426841,0
+FTXL.US,D,20171018,000000,28.8017,28.9282,28.3974,28.9182,8123.079451042,0
+FTXL.US,D,20171019,000000,28.8126,28.8126,28.2958,28.6453,5109.4360547536,0
+FTXL.US,D,20171020,000000,28.97,29.0437,28.97,29.0138,2375.9681025053,0
+FTXL.US,D,20171023,000000,29.0138,29.2786,29.0138,29.1393,1768.4192005544,0
+FTXL.US,D,20171024,000000,29.1591,29.3434,29.1571,29.2548,6431.9846561904,0
+FTXL.US,D,20171025,000000,29.1293,29.1293,28.5925,28.9869,25862.503174946,0
+FTXL.US,D,20171026,000000,29.0994,29.201,29.0437,29.201,7230.3340397456,0
+FTXL.US,D,20171027,000000,29.3822,29.661,29.199,29.661,9123.2756598735,0
+FTXL.US,D,20171030,000000,29.8164,29.8761,29.671,29.8284,5698.9091216051,0
+FTXL.US,D,20171031,000000,30.1679,30.4367,29.9927,30.3133,17597.829682292,0
+FTXL.US,D,20171101,000000,30.8739,30.8739,29.8861,30.0315,11368.696064439,0
+FTXL.US,D,20171102,000000,29.9249,30.2356,29.8781,30.2068,8855.1507725662,0
+FTXL.US,D,20171103,000000,30.4766,30.4766,30.0125,30.1968,19423.489027327,0
+FTXL.US,D,20171106,000000,30.8062,30.8062,30.2704,30.7763,19155.364140021,0
+FTXL.US,D,20171107,000000,30.6021,30.7684,30.5622,30.7684,9625.3821904114,0
+FTXL.US,D,20171108,000000,30.8451,30.9605,30.4995,30.9506,8886.2813774596,0
+FTXL.US,D,20171109,000000,30.8451,30.8451,29.9837,30.3969,10387.579903768,0
+FTXL.US,D,20171110,000000,30.1868,30.5722,30.1868,30.5523,5352.4556155339,0
+FTXL.US,D,20171113,000000,30.5921,30.5921,30.4367,30.5921,6092.5606415468,0
+FTXL.US,D,20171114,000000,30.7395,30.7395,30.3252,30.5722,5469.9485436798,0
+FTXL.US,D,20171115,000000,30.1868,30.381,30.0125,30.1968,10633.612103732,0
+FTXL.US,D,20171116,000000,30.5921,30.7763,30.4347,30.7395,15890.667478463,0
+FTXL.US,D,20171117,000000,30.8709,30.9029,30.5433,30.5842,11466.104731364,0
+FTXL.US,D,20171120,000000,30.9805,31.116,30.7863,30.9605,15374.50196507,0
+FTXL.US,D,20171121,000000,31.2961,31.551,31.2961,31.3469,11659.917852151,0
+FTXL.US,D,20171122,000000,31.7821,31.7821,31.077,31.107,14405.436361132,0
+FTXL.US,D,20171124,000000,31.3469,31.3967,31.3011,31.3629,1913.0258813494,0
+FTXL.US,D,20171127,000000,31.3469,31.3469,30.7963,30.7963,14966.791462274,0
+FTXL.US,D,20171128,000000,31.2036,31.2036,30.8162,30.9127,33022.542300416,0
+FTXL.US,D,20171129,000000,31.1538,31.1538,29.2458,29.3234,18281.698776885,0
+FTXL.US,D,20171130,000000,29.5027,29.8343,29.3912,29.3912,8202.412282867,0
+FTXL.US,D,20171201,000000,29.0437,29.2279,28.2221,28.948,20338.327125968,0
+FTXL.US,D,20171204,000000,29.5763,29.5763,28.3167,28.3555,10168.661456453,0
+FTXL.US,D,20171205,000000,28.1235,28.8415,28.0747,28.4342,11634.812525624,0
+FTXL.US,D,20171206,000000,28.0448,28.463,28.0448,28.463,3873.2497765693,0
+FTXL.US,D,20171207,000000,28.4342,28.958,28.4342,28.9182,10203.808913591,0
+FTXL.US,D,20171208,000000,28.948,29.2548,28.6851,28.7748,9411.4848084022,0
+FTXL.US,D,20171211,000000,28.8734,28.8734,28.6453,28.7738,6908.9858602014,0
+FTXL.US,D,20171212,000000,28.8126,28.8126,28.5109,28.5467,6273.3189925404,0
+FTXL.US,D,20171213,000000,28.7539,28.8584,28.5218,28.6025,4802.1468580644,0
+FTXL.US,D,20171214,000000,28.5975,28.8704,28.5587,28.6065,20038.067420706,0
+FTXL.US,D,20171215,000000,28.8036,29.1482,28.8036,29.0815,25213.781537491,0
+FTXL.US,D,20171218,000000,29.5385,29.8064,29.5266,29.7766,5542.2518840772,0
+FTXL.US,D,20171219,000000,30.0215,30.1191,29.7138,29.8234,7685.2425564129,0
+FTXL.US,D,20171220,000000,30.1968,30.2167,29.9439,30.0853,4794.1131535758,0
+FTXL.US,D,20171221,000000,29.9449,29.9837,29.6979,29.7506,7768.5922404822,0
+FTXL.US,D,20171222,000000,29.5475,29.7506,29.44,29.7009,12953.344274817,0
+FTXL.US,D,20171226,000000,29.5675,29.5675,29.0745,29.3096,3320.9325929776,0
+FTXL.US,D,20171227,000000,29.5475,29.5575,29.3444,29.3593,4906.5850164163,0
+FTXL.US,D,20171228,000000,29.7876,29.7974,29.3962,29.4499,6089.5480023635,0
+FTXL.US,D,20171229,000000,29.7974,29.7974,29.2996,29.3494,2928.285286097,0
+FTXL.US,D,20180102,000000,29.5675,29.916,29.5675,29.916,2567.7727971708,0
+FTXL.US,D,20180103,000000,30.2276,30.4815,29.9647,30.4815,16100.548008228,0
+FTXL.US,D,20180104,000000,30.8461,30.8659,30.4288,30.7684,8111.0288943091,0
+FTXL.US,D,20180105,000000,31.099,31.099,30.8829,30.9337,6051.3879060426,0
+FTXL.US,D,20180108,000000,31.0113,31.088,30.8082,31.0113,15026.040032877,0
+FTXL.US,D,20180109,000000,30.6498,30.7753,30.611,30.6528,6330.5591370217,0
+FTXL.US,D,20180110,000000,31.0502,31.0502,30.0833,30.1788,7763.5711751769,0
+FTXL.US,D,20180111,000000,30.4786,30.5642,30.3402,30.4387,5177.7225429067,0
+FTXL.US,D,20180112,000000,30.7316,30.8181,30.5812,30.7474,9378.3457773867,0
+FTXL.US,D,20180116,000000,30.7883,31.079,30.5742,30.6986,4526.9924793296,0
+FTXL.US,D,20180117,000000,31.0213,31.7005,31.0213,31.6427,4534.0219707571,0
+FTXL.US,D,20180118,000000,31.6626,31.7801,31.6367,31.7651,5434.8010865421,0
+FTXL.US,D,20180119,000000,31.9504,31.9504,31.562,31.6945,4084.1345193952,0
+FTXL.US,D,20180122,000000,31.8627,31.8627,31.6536,31.7801,7489.4210095032,0
+FTXL.US,D,20180123,000000,31.9792,32.1456,31.9792,31.9792,7712.356309062,0
+FTXL.US,D,20180124,000000,31.8129,31.9305,31.103,31.3739,5769.2040358804,0
+FTXL.US,D,20180125,000000,30.8461,30.8461,30.8461,30.8461,115848.02715182,0
+FTXL.US,D,20180126,000000,31.2055,31.7851,31.1677,31.7751,4649.5064727809,0
+FTXL.US,D,20180129,000000,31.7921,31.9792,31.3399,31.9792,12404.039730408,0
+FTXL.US,D,20180130,000000,31.2145,31.553,31.1598,31.2344,79689.327461669,0
+FTXL.US,D,20180131,000000,31.6825,31.6825,31.2026,31.3031,7204.2245001576,0
+FTXL.US,D,20180201,000000,31.7283,31.7851,31.2244,31.2344,11171.870304468,0
+FTXL.US,D,20180202,000000,30.853,30.8849,30.3422,30.5165,22851.87241784,0
+FTXL.US,D,20180205,000000,30.0623,30.5583,29.0138,29.1691,71465.826704519,0
+FTXL.US,D,20180206,000000,28.492,30.0235,28.473,29.8572,10589.426729044,0
+FTXL.US,D,20180207,000000,29.661,29.9977,29.661,29.661,83270.351237465,0
+FTXL.US,D,20180208,000000,29.5097,29.5097,28.015,28.015,9637.4327471443,0
+FTXL.US,D,20180209,000000,28.1454,28.5408,27.4623,28.5408,7605.909724588,0
+FTXL.US,D,20180212,000000,28.5676,29.3692,28.5676,29.1691,9368.303646776,0
+FTXL.US,D,20180213,000000,29.0735,29.1383,29.0735,29.1383,606.54468888977,0
+FTXL.US,D,20180214,000000,29.3564,30.0912,29.3564,30.0912,6222.1041264255,0
+FTXL.US,D,20180215,000000,30.3053,30.3322,29.7776,30.3322,4113.2566981664,0
+FTXL.US,D,20180216,000000,30.4756,30.6858,30.4337,30.4487,3039.7529358764,0
+FTXL.US,D,20180220,000000,31.0113,31.2394,31.0113,31.0113,28646.181780247,0
+FTXL.US,D,20180221,000000,31.0502,31.099,30.857,31.0412,6928.0659083618,0
+FTXL.US,D,20180222,000000,30.9526,30.9526,30.4587,30.4587,4255.8549528392,0
+FTXL.US,D,20180223,000000,30.9407,31.2205,30.7256,31.2205,7977.468557186,0
+FTXL.US,D,20180226,000000,31.2543,31.7921,31.2543,31.7473,4335.1877846641,0
+FTXL.US,D,20180227,000000,31.7651,32.1456,31.7651,31.8528,4687.6665691017,0
+FTXL.US,D,20180228,000000,31.9892,32.0122,31.7393,31.7393,3265.7008746184,0
+FTXL.US,D,20180301,000000,31.4037,31.6088,30.9625,31.1308,7146.9843556763,0
+FTXL.US,D,20180302,000000,30.7604,31.7851,30.7604,31.7851,3035.7360836321,0
+FTXL.US,D,20180305,000000,31.3897,32.3527,31.3897,32.3527,13985.675301602,0
+FTXL.US,D,20180306,000000,32.7958,33.1055,32.499,32.997,121729.70305054,0
+FTXL.US,D,20180307,000000,32.8904,33.24,32.8138,33.2061,34006.67110027,0
+FTXL.US,D,20180308,000000,33.5985,33.6473,33.1842,33.4312,15550.239250758,0
+FTXL.US,D,20180309,000000,33.8314,34.1392,33.6751,34.1392,31614.635588787,0
+FTXL.US,D,20180312,000000,34.5375,34.7168,34.192,34.5773,66435.72348159,0
+FTXL.US,D,20180313,000000,34.9946,35.0912,33.7348,33.9849,92174.708450024,0
+FTXL.US,D,20180314,000000,34.0227,34.0227,33.6293,33.8763,20833.404165078,0
+FTXL.US,D,20180315,000000,34.0327,34.0425,33.5307,33.6572,28581.912144338,0
+FTXL.US,D,20180316,000000,33.8504,34.1023,33.7339,33.9271,41490.066831407,0
+FTXL.US,D,20180319,000000,33.8892,33.8892,32.8048,33.4312,26166.779732451,0
+FTXL.US,D,20180320,000000,33.6473,33.7638,33.4112,33.6851,12585.802294463,0
+FTXL.US,D,20180321,000000,33.8036,34.199,33.6851,33.9649,30470.836912223,0
+FTXL.US,D,20180322,000000,33.4182,33.6721,32.8018,32.8018,21965.152284911,0
+FTXL.US,D,20180323,000000,32.8018,32.8018,31.6477,31.6477,36437.870921135,0
+FTXL.US,D,20180326,000000,31.8189,32.8814,31.8189,32.8814,99056.580557576,0
+FTXL.US,D,20180327,000000,33.2081,33.2081,31.3359,31.549,17570.715929643,0
+FTXL.US,D,20180328,000000,31.2882,31.4365,30.8132,30.9127,14076.054477099,0
+FTXL.US,D,20180329,000000,30.8132,31.7851,30.8132,31.6486,12281.525736957,0
+FTXL.US,D,20180402,000000,31.5292,31.5292,30.0643,30.2864,17010.365041563,0
+FTXL.US,D,20180403,000000,30.7066,30.8461,30.387,30.7734,27952.270555044,0
+FTXL.US,D,20180404,000000,29.901,31.4515,29.901,31.4515,21253.165224608,0
+FTXL.US,D,20180405,000000,31.7343,31.8687,30.8421,31.1518,7577.7917588778,0
+FTXL.US,D,20180406,000000,30.3452,30.8969,30.0663,30.2884,49137.149291499,0
+FTXL.US,D,20180409,000000,30.4029,31.1836,30.4029,30.8799,8464.5118918077,0
+FTXL.US,D,20180410,000000,31.1916,31.4365,30.9675,31.4365,5427.7715951146,0
+FTXL.US,D,20180411,000000,31.4913,31.6935,31.4913,31.4913,20795.244068758,0
+FTXL.US,D,20180412,000000,31.9952,32.2103,31.8966,32.1864,4364.3099634353,0
+FTXL.US,D,20180413,000000,32.6455,32.6455,31.7971,31.7971,5639.6605510016,0
+FTXL.US,D,20180416,000000,31.9424,32.025,31.6467,31.9364,11469.117370546,0
+FTXL.US,D,20180417,000000,32.4035,32.6445,32.2521,32.5877,18180.273257716,0
+FTXL.US,D,20180418,000000,32.3935,32.3935,31.8488,32.2671,17253.384602343,0
+FTXL.US,D,20180419,000000,31.7533,31.7533,30.5543,30.7654,34708.616029963,0
+FTXL.US,D,20180420,000000,30.7654,30.7654,30.2128,30.2674,17558.66537291,0
+FTXL.US,D,20180423,000000,30.5115,30.5115,29.9488,29.9488,9048.9638933539,0
+FTXL.US,D,20180424,000000,30.3063,30.4229,29.4539,29.666,29331.055087902,0
+FTXL.US,D,20180425,000000,29.8911,29.8911,29.0765,29.5137,78172.965739444,0
+FTXL.US,D,20180426,000000,29.9977,30.1629,29.8323,30.1629,14745.864588837,0
+FTXL.US,D,20180427,000000,30.5115,30.5115,29.5236,29.5715,14770.969915364,0
+FTXL.US,D,20180430,000000,29.1821,29.6212,29.0765,29.1821,7126.9000944548,0
+FTXL.US,D,20180501,000000,28.97,29.8114,28.97,29.7914,6890.910025102,0
+FTXL.US,D,20180502,000000,29.6143,30.0853,29.6143,29.8462,10668.759560869,0
+FTXL.US,D,20180503,000000,29.6282,29.9249,29.2786,29.9249,6643.8736120774,0
+FTXL.US,D,20180504,000000,29.9777,30.6488,29.7914,30.6488,6792.4971451166,0
+FTXL.US,D,20180507,000000,30.8321,31.0352,30.6578,30.8709,19453.61541916,0
+FTXL.US,D,20180508,000000,30.5115,31.1716,30.5115,31.0741,14501.840814995,0
+FTXL.US,D,20180509,000000,31.4087,31.7054,31.2304,31.7054,91305.059939132,0
+FTXL.US,D,20180510,000000,31.8867,32.286,31.8637,32.286,11265.262119148,0
+FTXL.US,D,20180511,000000,32.277,32.3338,31.8966,31.9852,7524.5684666408,0
+FTXL.US,D,20180514,000000,32.3437,32.5837,32.3338,32.3836,6010.2151705385,0
+FTXL.US,D,20180515,000000,32.025,32.1795,31.9056,32.1515,12539.608493653,0
+FTXL.US,D,20180516,000000,32.3338,32.7211,32.3338,32.6614,17758.503772064,0
+FTXL.US,D,20180517,000000,32.762,32.8376,32.2103,32.4522,13459.467657599,0
+FTXL.US,D,20180518,000000,32.0738,32.1416,31.7941,31.8627,12828.821855243,0
+FTXL.US,D,20180521,000000,32.3836,32.4702,31.9753,32.1515,7087.7357850729,0
+FTXL.US,D,20180522,000000,32.519,32.8864,32.519,32.5389,8003.578096774,0
+FTXL.US,D,20180523,000000,32.5379,32.7918,32.4035,32.7918,39477.623857011,0
+FTXL.US,D,20180524,000000,32.9262,33.0328,32.4892,32.9462,47628.821273763,0
+FTXL.US,D,20180525,000000,33.0737,33.2459,33.0737,33.1573,16188.918757602,0
+FTXL.US,D,20180529,000000,33.0637,33.468,32.9392,33.2081,75585.108681052,0
+FTXL.US,D,20180530,000000,33.3963,33.721,33.2668,33.3894,14881.433352082,0
+FTXL.US,D,20180531,000000,33.2778,33.4471,32.7869,32.7918,5167.680412296,0
+FTXL.US,D,20180601,000000,33.2509,33.6443,33.1215,33.6443,34159.311485554,0
+FTXL.US,D,20180604,000000,33.6542,33.7906,33.459,33.7708,14724.776114555,0
+FTXL.US,D,20180605,000000,33.934,34.0585,33.7418,34.0585,52923.032531754,0
+FTXL.US,D,20180606,000000,34.3533,34.3533,33.8574,34.0695,19720.736093407,0
+FTXL.US,D,20180607,000000,34.0495,34.0595,33.5019,33.7708,16333.525438398,0
+FTXL.US,D,20180608,000000,33.3086,33.4092,33.0737,33.3894,13405.240152301,0
+FTXL.US,D,20180611,000000,33.2668,33.4979,33.237,33.3236,5479.9906742905,0
+FTXL.US,D,20180612,000000,33.1225,33.5059,33.1225,33.468,8288.7746061195,0
+FTXL.US,D,20180613,000000,33.5178,33.7856,33.3714,33.3714,9558.0999153193,0
+FTXL.US,D,20180614,000000,33.7508,33.7508,33.468,33.5387,5660.7490252842,0
+FTXL.US,D,20180615,000000,33.227,33.5207,33.227,33.5207,13467.501362087,0
+FTXL.US,D,20180618,000000,33.2181,33.3176,33.0279,33.2181,5910.798077492,0
+FTXL.US,D,20180619,000000,33.1423,33.1423,32.3139,32.8596,13840.064407746,0
+FTXL.US,D,20180620,000000,33.2628,33.2628,33.0637,33.0836,7919.2241996436,0
+FTXL.US,D,20180621,000000,33.6881,33.6881,32.6166,32.6166,3776.845322706,0
+FTXL.US,D,20180622,000000,32.6763,32.6943,32.3328,32.4025,72645.777051283,0
+FTXL.US,D,20180625,000000,31.8757,31.9334,30.9595,31.1976,12049.552519848,0
+FTXL.US,D,20180626,000000,31.6148,31.6238,31.2165,31.6178,4734.8645829723,0
+FTXL.US,D,20180627,000000,31.5919,31.5949,30.7425,30.7425,4682.6455037964,0
+FTXL.US,D,20180628,000000,30.8191,30.8769,30.4587,30.7992,5454.8853477636,0
+FTXL.US,D,20180629,000000,30.9057,31.2583,30.8669,30.8669,5518.1507706114,0
+FTXL.US,D,20180702,000000,30.4278,31.1188,30.4278,31.11,4834.2816760188,0
+FTXL.US,D,20180703,000000,31.1736,31.1856,30.6986,30.6986,3305.8693970615,0
+FTXL.US,D,20180705,000000,30.7893,31.4784,30.7893,31.4784,8289.7788191806,0
+FTXL.US,D,20180706,000000,31.586,31.9394,31.561,31.8269,4936.7114082485,0
+FTXL.US,D,20180709,000000,31.9444,32.1785,31.8149,32.1207,5821.4231150563,0
+FTXL.US,D,20180710,000000,32.4184,32.511,32.3477,32.4882,13268.667175995,0
+FTXL.US,D,20180711,000000,32.1107,32.2083,31.7124,31.7223,7009.4071663089,0
+FTXL.US,D,20180712,000000,31.8966,32.3079,31.8966,32.2651,5612.5467983525,0
+FTXL.US,D,20180713,000000,32.3179,32.3527,32.1505,32.1933,10874.62323839,0
+FTXL.US,D,20180716,000000,32.1495,32.3826,32.1177,32.1785,25490.944342348,0
+FTXL.US,D,20180717,000000,32.0629,32.508,31.9892,32.4961,27254.342477597,0
+FTXL.US,D,20180718,000000,32.5568,32.9104,32.5369,32.7321,11011.196214696,0
+FTXL.US,D,20180719,000000,32.9362,32.9362,32.4941,32.6395,9676.5970565262,0
+FTXL.US,D,20180720,000000,32.7321,32.7321,32.4562,32.4882,8771.8010884969,0
+FTXL.US,D,20180723,000000,32.2561,32.4782,31.7602,32.3826,10947.930791848,0
+FTXL.US,D,20180724,000000,32.6265,32.8666,31.9932,31.9932,8914.3993431697,0
+FTXL.US,D,20180725,000000,31.8568,31.9952,31.4565,31.7124,19460.644910588,0
+FTXL.US,D,20180726,000000,31.8469,32.1775,31.7871,32.1008,57937.068345706,0
+FTXL.US,D,20180727,000000,32.1884,32.3278,31.7323,31.8568,3065.8624754644,0
+FTXL.US,D,20180730,000000,32.1207,32.1207,31.0123,31.2165,9537.0114410367,0
+FTXL.US,D,20180731,000000,31.3419,31.8169,31.3419,31.5162,20316.234438624,0
+FTXL.US,D,20180801,000000,31.4585,31.6835,31.3827,31.4495,3201.4312387096,0
+FTXL.US,D,20180802,000000,31.0024,31.8319,30.9835,31.7631,7641.0571817256,0
+FTXL.US,D,20180803,000000,31.6835,31.7791,31.576,31.7791,4435.6090907717,0
+FTXL.US,D,20180806,000000,31.5958,32.0729,31.5958,31.9644,7267.4899230054,0
+FTXL.US,D,20180807,000000,32.2501,32.4882,32.2401,32.4124,6767.3918185897,0
+FTXL.US,D,20180808,000000,32.518,32.6066,32.2959,32.508,6756.3454749178,0
+FTXL.US,D,20180809,000000,32.6166,32.6166,32.1983,32.2083,4046.9786361354,0
+FTXL.US,D,20180810,000000,31.6925,31.6925,31.2464,31.4107,10403.647312745,0
+FTXL.US,D,20180813,000000,31.4764,31.566,31.3141,31.3141,6876.8510422469,0
+FTXL.US,D,20180814,000000,31.807,31.807,31.2075,31.2165,11045.339458773,0
+FTXL.US,D,20180815,000000,31.2364,31.2364,30.3601,30.634,11748.288601526,0
+FTXL.US,D,20180816,000000,30.857,30.857,30.4776,30.5543,8142.1594992024,0
+FTXL.US,D,20180817,000000,30.2366,30.4776,30.0205,30.3601,23752.651533626,0
+FTXL.US,D,20180820,000000,30.3601,30.5443,30.1878,30.4925,8679.413486878,0
+FTXL.US,D,20180821,000000,30.7524,31.1278,30.7524,31.1278,2756.564852653,0
+FTXL.US,D,20180822,000000,30.8471,31.2454,30.8391,31.0512,5862.5958505604,0
+FTXL.US,D,20180823,000000,30.9934,31.4107,30.9934,31.0701,5090.3560065931,0
+FTXL.US,D,20180824,000000,31.3519,31.4784,31.3439,31.4784,6479.1826700609,0
+FTXL.US,D,20180827,000000,31.5958,32.1983,31.5958,32.0639,8129.1047294084,0
+FTXL.US,D,20180828,000000,31.9832,32.0619,31.7651,32.0619,3672.4071643541,0
+FTXL.US,D,20180829,000000,31.9026,32.045,31.8269,31.9644,12698.274157303,0
+FTXL.US,D,20180830,000000,31.8369,32.042,31.6925,31.6925,3629.2260027279,0
+FTXL.US,D,20180831,000000,31.8897,32.0182,31.7871,31.9444,41519.189010178,0
+FTXL.US,D,20180904,000000,31.9145,32.0818,31.7971,31.9932,3635.2512810943,0
+FTXL.US,D,20180905,000000,31.8946,31.9145,31.5431,31.6546,5798.3262146516,0
+FTXL.US,D,20180906,000000,31.8269,31.8269,30.614,30.614,5237.9753265713,0
+FTXL.US,D,20180907,000000,30.3501,30.854,30.2914,30.2914,37420.995507928,0
+FTXL.US,D,20180910,000000,30.378,30.5035,30.2416,30.3113,6986.3102659042,0
+FTXL.US,D,20180911,000000,30.1301,30.4079,29.9219,30.0563,5943.9371085075,0
+FTXL.US,D,20180912,000000,29.9727,29.9727,29.0357,29.6311,6950.1585957055,0
+FTXL.US,D,20180913,000000,29.8154,30.1042,29.8154,30.0016,4728.8393046058,0
+FTXL.US,D,20180914,000000,30.1181,30.1888,29.9917,30.1679,49713.567588556,0
+FTXL.US,D,20180917,000000,30.1679,30.1679,29.681,29.681,7398.0376209453,0
+FTXL.US,D,20180918,000000,29.8741,30.0105,29.8741,29.9817,1940.1396339984,0
+FTXL.US,D,20180919,000000,29.9169,30.0803,29.7486,29.904,94853.948896974,0
+FTXL.US,D,20180920,000000,30.0016,30.4975,30.0016,30.379,13684.411383279,0
+FTXL.US,D,20180921,000000,30.2556,30.4507,30.1988,30.3014,66857.492967242,0
+FTXL.US,D,20180924,000000,30.0504,30.4387,30.0504,30.4189,113923.9549268,0
+FTXL.US,D,20180925,000000,30.2556,30.3501,29.6899,29.7846,5722.0060220098,0
+FTXL.US,D,20180926,000000,29.9917,29.9917,29.427,29.427,21009.141450766,0
+FTXL.US,D,20180927,000000,29.3504,29.66,29.3504,29.5445,11981.266031695,0
+FTXL.US,D,20180928,000000,29.3404,29.7088,29.3404,29.6311,7417.1176691057,0
+FTXL.US,D,20181001,000000,29.904,29.9598,29.5445,29.5843,117825.32266909,0
+FTXL.US,D,20181002,000000,29.6222,29.9817,29.5355,29.5695,10161.631965026,0
+FTXL.US,D,20181003,000000,29.5355,29.7078,29.2886,29.5157,6642.8693990163,0
+FTXL.US,D,20181004,000000,29.2438,29.2966,28.7867,28.8932,35998.025600383,0
+FTXL.US,D,20181005,000000,28.7569,28.8514,27.9194,28.2779,18213.412288731,0
+FTXL.US,D,20181008,000000,28.025,28.2161,27.6276,27.8317,65263.806839315,0
+FTXL.US,D,20181009,000000,27.6077,27.989,27.6077,27.8119,4773.0246792932,0
+FTXL.US,D,20181010,000000,27.3956,27.3956,26.7274,26.7622,25777.145064754,0
+FTXL.US,D,20181011,000000,26.6258,27.2472,26.5691,26.598,64319.846561904,0
+FTXL.US,D,20181012,000000,27.2074,27.2353,26.7712,26.9185,2795.729162035,0
+FTXL.US,D,20181015,000000,27.0202,27.1406,26.9555,26.9773,1847.7520323794,0
+FTXL.US,D,20181016,000000,27.297,27.8218,27.2373,27.8218,22369.850148524,0
+FTXL.US,D,20181017,000000,28.0548,28.0548,27.7729,27.8407,5641.6689771237,0
+FTXL.US,D,20181018,000000,27.076,27.2173,27.076,27.0839,7734.4489964057,0
+FTXL.US,D,20181019,000000,27.2671,27.3657,26.589,26.6079,15213.827875298,0
+FTXL.US,D,20181022,000000,26.6656,26.7911,26.5213,26.7782,2203.2434560003,0
+FTXL.US,D,20181023,000000,25.9347,26.7424,25.9258,26.7154,14888.462843509,0
+FTXL.US,D,20181024,000000,26.3331,26.3331,24.8354,24.8354,14919.593448402,0
+FTXL.US,D,20181025,000000,24.904,25.3652,24.8075,25.3124,32400.93441561,0
+FTXL.US,D,20181026,000000,24.7199,25.2666,24.427,24.8842,12988.491731954,0
+FTXL.US,D,20181029,000000,25.5892,25.5892,24.456,24.7288,36182.800803621,0
+FTXL.US,D,20181030,000000,24.7199,25.5553,24.7199,25.41,5560.3277191766,0
+FTXL.US,D,20181031,000000,26.1598,26.3629,25.9845,26.3629,6221.0999133645,0
+FTXL.US,D,20181101,000000,26.6458,27.6774,26.3928,27.6286,19310.012951426,0
+FTXL.US,D,20181102,000000,27.2572,27.2851,27.0291,27.2851,1246.228408795,0
+FTXL.US,D,20181105,000000,26.9285,27.0391,26.6458,27.0052,5465.9316914355,0
+FTXL.US,D,20181106,000000,27.1406,27.3667,27.1406,27.2761,1951.1859776702,0
+FTXL.US,D,20181107,000000,27.3069,27.6077,27.3069,27.539,2674.2193816448,0
+FTXL.US,D,20181108,000000,27.1984,27.7541,27.1984,27.5579,6233.1504700974,0
+FTXL.US,D,20181109,000000,27.2562,27.2562,26.9047,27.056,4080.1176671509,0
+FTXL.US,D,20181112,000000,26.9185,26.9185,25.7894,25.7993,5252.0343094263,0
+FTXL.US,D,20181113,000000,26.1598,26.5402,26.111,26.4167,3916.4309381955,0
+FTXL.US,D,20181114,000000,26.4317,26.4317,26.0503,26.1698,6022.2657272715,0
+FTXL.US,D,20181115,000000,26.7134,27.3039,26.7134,27.2472,1918.0469466547,0
+FTXL.US,D,20181116,000000,26.6557,27.2881,26.6557,27.2881,1692.0990079127,0
+FTXL.US,D,20181119,000000,26.4267,26.4924,26.2056,26.2056,4603.3126719714,0
+FTXL.US,D,20181120,000000,25.4976,26.576,25.4876,26.2852,8072.8687979882,0
+FTXL.US,D,20181121,000000,26.7124,26.7394,26.7124,26.7394,21997.287102865,0
+FTXL.US,D,20181123,000000,26.7523,26.7523,26.6119,26.6119,534.24134849231,0
+FTXL.US,D,20181126,000000,26.8787,26.9475,26.7035,26.9475,3438.4255211235,0
+FTXL.US,D,20181127,000000,26.7124,27.1198,26.7124,27.0809,2831.8808322337,0
+FTXL.US,D,20181128,000000,27.2373,27.6416,26.9087,27.6416,2618.9876632856,0
+FTXL.US,D,20181129,000000,27.6376,27.6784,27.4663,27.5041,4429.5838124053,0
+FTXL.US,D,20181130,000000,27.4324,27.8606,27.4055,27.8606,3488.6361741773,0
+FTXL.US,D,20181203,000000,28.9122,28.9122,28.4262,28.6713,3819.0222712712,0
+FTXL.US,D,20181204,000000,28.0608,28.1603,27.2901,27.2901,1768.4192005544,0
+FTXL.US,D,20181206,000000,26.4615,26.8011,26.4615,26.5691,8183.3322347065,0
+FTXL.US,D,20181207,000000,26.7324,26.8887,25.8422,25.9617,2246.4246176265,0
+FTXL.US,D,20181210,000000,25.7117,26.101,25.7117,26.101,5481.9991004127,0
+FTXL.US,D,20181211,000000,26.2484,26.7334,26.1896,26.1896,3042.7655750596,0
+FTXL.US,D,20181212,000000,26.343,26.8409,26.3151,26.6208,3286.789348901,0
+FTXL.US,D,20181213,000000,26.4615,26.59,26.1658,26.2584,1475.1889867203,0
+FTXL.US,D,20181214,000000,26.104,26.2862,25.9158,25.9158,3857.1823675921,0
+FTXL.US,D,20181217,000000,25.6728,26.1498,25.3702,25.4299,9447.6364786009,0
+FTXL.US,D,20181218,000000,25.5453,26.2504,25.5453,25.9258,2920.2515816084,0
+FTXL.US,D,20181219,000000,25.7864,25.7864,24.6591,24.7378,25005.909433848,0
+FTXL.US,D,20181220,000000,24.5137,24.932,24.0925,24.3862,10097.362329117,0
+FTXL.US,D,20181221,000000,24.5038,24.6691,23.9003,23.9063,52545.44842079,0
+FTXL.US,D,20181224,000000,23.7429,23.9481,23.3127,23.3127,3972.6668696158,0
+FTXL.US,D,20181226,000000,23.254,24.7577,23.254,24.7577,9820.1995242601,0
+FTXL.US,D,20181227,000000,24.6402,24.6402,24.1373,24.2319,6738.2696398185,0
+FTXL.US,D,20181228,000000,24.8065,25.388,24.8065,24.9509,20312.217586379,0
+FTXL.US,D,20181231,000000,24.9907,25.2436,24.9509,25.0993,17229.283488877,0
+FTXL.US,D,20190102,000000,25.1093,25.5613,25.0993,25.4378,2960.4201040514,0
+FTXL.US,D,20190103,000000,24.5237,24.5336,23.988,23.988,3297.8356925729,0
+FTXL.US,D,20190104,000000,24.3185,25.0604,24.3185,25.0106,1266.3126700166,0
+FTXL.US,D,20190107,000000,25.2436,25.6499,25.2436,25.5843,1525.3996397741,0
+FTXL.US,D,20190108,000000,25.4976,25.5365,25.0505,25.3224,39728.67712228,0
+FTXL.US,D,20190109,000000,26.109,26.109,26.0065,26.102,4817.2100539805,0
+FTXL.US,D,20190110,000000,26.1508,26.349,26.1508,26.2006,1255.2663263447,0
+FTXL.US,D,20190111,000000,26.5322,26.8529,26.5322,26.7254,1991.3545001133,0
+FTXL.US,D,20190114,000000,26.5322,26.5322,26.0433,26.0821,2799.7460142793,0
+FTXL.US,D,20190115,000000,26.4575,26.4575,26.1906,26.2006,1227.1483606346,0
+FTXL.US,D,20190116,000000,26.5711,26.5711,26.0921,26.0921,1710.1748430121,0
+FTXL.US,D,20190117,000000,25.86,26.4047,25.86,26.3958,3389.2190811308,0
+FTXL.US,D,20190118,000000,26.9117,27.1218,26.824,26.9017,1897.9626854332,0
+FTXL.US,D,20190122,000000,26.6039,26.6039,26.0025,26.0821,4113.2566981664,0
+FTXL.US,D,20190123,000000,25.879,26.0203,25.8302,25.9457,1433.0120381551,0
+FTXL.US,D,20190124,000000,26.5033,27.9742,26.5033,27.7192,5077.3012367991,0
+FTXL.US,D,20190125,000000,28.2361,28.7041,27.8347,28.6543,6713.1643132916,0
+FTXL.US,D,20190128,000000,28.0886,28.3734,27.5918,28.2529,7415.1092429836,0
+FTXL.US,D,20190129,000000,28.2639,28.2918,27.99,28.0986,2104.8305760148,0
+FTXL.US,D,20190130,000000,28.2659,28.8415,28.1843,28.6643,60451.61785064,0
+FTXL.US,D,20190131,000000,28.6643,28.955,28.5477,28.5766,10580.388811494,0
+FTXL.US,D,20190201,000000,28.6244,29.2408,28.6244,29.1173,2602.9202543084,0
+FTXL.US,D,20190204,000000,29.6202,29.6202,28.9978,29.201,5434.8010865421,0
+FTXL.US,D,20190205,000000,29.3464,29.5913,29.3464,29.5137,1445.062594888,0
+FTXL.US,D,20190206,000000,29.7068,30.614,29.7068,30.2635,9822.2079503822,0
+FTXL.US,D,20190207,000000,29.8353,29.9677,29.434,29.6023,29824.12370089,0
+FTXL.US,D,20190208,000000,29.5525,29.5525,29.0935,29.4997,5800.3346407737,0
+FTXL.US,D,20190211,000000,29.671,29.8941,29.5873,29.678,5891.7180293316,0
+FTXL.US,D,20190212,000000,30.1719,30.4587,30.1719,30.3969,24429.49113679,0
+FTXL.US,D,20190213,000000,30.3212,30.6946,30.3212,30.6888,4874.4501984618,0
+FTXL.US,D,20190214,000000,30.7435,30.7793,30.4687,30.6986,97391.595302313,0
+FTXL.US,D,20190215,000000,30.4587,30.7933,30.4587,30.7236,4419.5416817945,0
+FTXL.US,D,20190219,000000,30.605,30.7534,30.605,30.6449,3773.8326835228,0
+FTXL.US,D,20190220,000000,30.7036,30.9934,30.7036,30.9357,4935.7071951875,0
+FTXL.US,D,20190221,000000,31.2105,31.2105,30.5553,30.5553,55296.992208138,0
+FTXL.US,D,20190222,000000,30.8221,30.9954,30.6936,30.8211,3743.7062916905,0
+FTXL.US,D,20190225,000000,31.4525,31.5998,31.1608,31.1706,9315.0803545389,0
+FTXL.US,D,20190226,000000,31.2991,31.2991,30.9556,30.9556,3470.5603390779,0
+FTXL.US,D,20190227,000000,30.9954,30.9954,30.3511,30.5095,3853.1655153478,0
+FTXL.US,D,20190228,000000,30.388,30.6688,30.388,30.635,4564.1483625894,0
+FTXL.US,D,20190301,000000,30.7435,30.8779,30.6548,30.8779,1793.5245270813,0
+FTXL.US,D,20190304,000000,30.9177,31.0622,30.5652,30.8012,2631.0382200185,0
+FTXL.US,D,20190305,000000,30.8401,30.9954,30.7136,30.7136,35224.781543355,0
+FTXL.US,D,20190306,000000,30.3272,30.3989,30.148,30.148,6121.682820318,0
+FTXL.US,D,20190307,000000,29.7676,30.0992,29.7268,29.7367,6544.4565190309,0
+FTXL.US,D,20190308,000000,29.2986,29.8054,29.2986,29.7656,2054.619922961,0
+FTXL.US,D,20190311,000000,30.3113,30.6838,30.2546,30.625,51141.558561406,0
+FTXL.US,D,20190312,000000,30.4825,30.8062,30.4607,30.5174,6817.6024716435,0
+FTXL.US,D,20190313,000000,30.6558,30.8491,30.5951,30.615,6004.1898921721,0
+FTXL.US,D,20190314,000000,30.7036,30.7534,30.4687,30.4687,4068.067110418,0
+FTXL.US,D,20190315,000000,30.7913,31.3957,30.7913,31.2892,10030.080054025,0
+FTXL.US,D,20190318,000000,31.3539,31.3997,30.9556,31.0622,5037.1327143561,0
+FTXL.US,D,20190319,000000,31.2693,31.4824,31.2693,31.4435,57112.609422563,0
+FTXL.US,D,20190320,000000,31.5978,31.5978,30.9556,31.1896,4478.790252398,0
+FTXL.US,D,20190321,000000,31.2394,32.1963,31.2394,32.1864,7411.0923907393,0
+FTXL.US,D,20190322,000000,31.7741,31.7741,31.0622,31.0622,58754.497777422,0
+FTXL.US,D,20190325,000000,30.8879,30.8879,30.629,30.7524,5735.0607918038,0
+FTXL.US,D,20190326,000000,31.1228,31.2892,30.8979,31.0721,18502.625650321,0
+FTXL.US,D,20190327,000000,31.2055,31.2055,30.4677,30.608,4282.9687054882,0
+FTXL.US,D,20190328,000000,30.9685,30.9924,30.5662,30.6936,2779.6617530578,0
+FTXL.US,D,20190329,000000,30.8201,31.1308,30.8201,31.0372,2896.1504681425,0
+FTXL.US,D,20190401,000000,31.4595,31.8089,31.3927,31.8089,5204.8362955558,0
+FTXL.US,D,20190402,000000,32.0988,32.0988,31.7124,31.8379,4175.5179079531,0
+FTXL.US,D,20190403,000000,32.1963,32.7033,32.1963,32.3716,23468.459237341,0
+FTXL.US,D,20190404,000000,32.7043,32.7043,32.4114,32.6445,9723.7950703968,0
+FTXL.US,D,20190405,000000,32.6545,32.8177,32.6545,32.7719,2555.7222404379,0
+FTXL.US,D,20190408,000000,32.7043,32.9282,32.6545,32.9282,6198.0030129597,0
+FTXL.US,D,20190409,000000,32.5897,32.6614,32.517,32.6037,4399.457420573,0
+FTXL.US,D,20190410,000000,32.4582,32.997,32.4582,32.997,4038.9449316468,0
+FTXL.US,D,20190411,000000,33.0438,33.1643,32.8586,32.8586,22430.102932188,0
+FTXL.US,D,20190412,000000,33.4042,33.4839,33.1832,33.3366,6594.6671720846,0
+FTXL.US,D,20190415,000000,33.718,33.718,33.1443,33.3366,19110.174552272,0
+FTXL.US,D,20190416,000000,33.5587,33.8982,33.5587,33.8982,4041.95757083,0
+FTXL.US,D,20190417,000000,34.166,34.3931,33.9898,34.0735,14100.155590565,0
+FTXL.US,D,20190418,000000,34.0884,34.176,33.9211,33.9599,20841.437869567,0
+FTXL.US,D,20190422,000000,34.0884,34.0884,33.8653,33.947,6308.466449678,0
+FTXL.US,D,20190423,000000,33.9509,34.186,33.9509,34.1282,8026.6749971787,0
+FTXL.US,D,20190424,000000,34.4877,34.8861,34.3344,34.5913,8603.0932942362,0
+FTXL.US,D,20190425,000000,34.6828,34.6828,33.5148,33.6413,10729.012344534,0
+FTXL.US,D,20190426,000000,33.3854,33.4332,32.8396,33.2967,12867.986164625,0
+FTXL.US,D,20190429,000000,33.5725,33.5915,33.2698,33.4242,30682.72586811,0
+FTXL.US,D,20190430,000000,33.7418,33.7448,33.474,33.5975,3206.452304015,0
+FTXL.US,D,20190501,000000,33.8016,33.9599,33.2967,33.2967,151117.99828292,0
+FTXL.US,D,20190502,000000,33.1443,33.9898,33.1443,33.8643,66589.368079935,0
+FTXL.US,D,20190503,000000,33.6701,34.2059,33.6701,34.2059,22473.284093815,0
+FTXL.US,D,20190506,000000,33.3386,33.6701,33.3206,33.6025,7336.7806242196,0
+FTXL.US,D,20190507,000000,33.2489,33.2489,32.5827,32.7141,5145.5877249523,0
+FTXL.US,D,20190508,000000,32.527,32.997,32.527,32.5359,14425.520622354,0
+FTXL.US,D,20190509,000000,31.8229,32.3666,31.6746,32.2361,61619.517640671,0
+FTXL.US,D,20190510,000000,32.1963,32.2541,31.581,32.2541,21195.925080126,0
+FTXL.US,D,20190513,000000,30.9855,31.2195,30.378,30.4875,63236.300669003,0
+FTXL.US,D,20190514,000000,31.0303,31.3271,30.9635,31.2653,6958.1923001941,0
+FTXL.US,D,20190515,000000,30.8391,31.7453,30.8391,31.5212,27228.232938009,0
+FTXL.US,D,20190516,000000,31.2294,31.2483,30.7494,30.7803,10559.300337212,0
+FTXL.US,D,20190517,000000,30.2147,30.8659,30.0773,30.0773,5164.6677731127,0
+FTXL.US,D,20190520,000000,29.6371,29.6371,28.8654,28.964,15219.853153664,0
+FTXL.US,D,20190521,000000,29.441,29.8422,29.441,29.668,57827.609122049,0
+FTXL.US,D,20190522,000000,29.2956,29.6471,29.198,29.198,9196.583213332,0
+FTXL.US,D,20190523,000000,29.1482,29.1482,28.4382,28.7997,29184.439980984,0
+FTXL.US,D,20190524,000000,29.1383,29.2139,28.8375,28.8794,5465.9316914355,0
+FTXL.US,D,20190528,000000,29.2179,29.2179,28.3087,28.3087,4183.5516124417,0
+FTXL.US,D,20190529,000000,28.025,28.6145,28.025,28.5168,34711.628669145,0
+FTXL.US,D,20190530,000000,28.9918,28.9918,28.7001,28.8664,5122.4908245476,0
+FTXL.US,D,20190531,000000,28.6015,28.8106,28.3187,28.3187,57685.010867376,0
+FTXL.US,D,20190603,000000,29.1193,29.1193,28.5507,28.6015,96703.709355476,0
+FTXL.US,D,20190604,000000,28.965,29.5793,28.965,29.5177,10494.026488242,0
+FTXL.US,D,20190605,000000,29.9957,29.9957,29.2568,29.442,5600.4962416196,0
+FTXL.US,D,20190606,000000,29.7308,29.7826,29.5793,29.7278,3855.1739414699,0
+FTXL.US,D,20190607,000000,29.9299,30.2516,29.911,30.1251,4553.1020189176,0
+FTXL.US,D,20190610,000000,30.388,31.1368,30.388,31.082,8713.5567309545,0
+FTXL.US,D,20190611,000000,31.4624,31.4624,30.8421,31.0622,8706.527239527,0
+FTXL.US,D,20190612,000000,31.1706,31.1706,30.387,30.4477,3313.9031015501,0
+FTXL.US,D,20190613,000000,30.5941,30.6966,30.5264,30.634,1461.1300038653,0
+FTXL.US,D,20190614,000000,30.0355,30.0355,29.7028,29.8094,14416.482704804,0
+FTXL.US,D,20190617,000000,29.7616,29.914,29.7038,29.8194,12105.788451269,0
+FTXL.US,D,20190618,000000,29.8294,31.0153,29.8294,30.9476,4248.8254614116,0
+FTXL.US,D,20190619,000000,30.9466,30.9805,30.8012,30.9805,5522.1676228557,0
+FTXL.US,D,20190620,000000,31.2862,31.3489,31.099,31.2026,3119.0857677014,0
+FTXL.US,D,20190621,000000,31.1228,31.1228,30.9595,30.9715,1451.0878732545,0
+FTXL.US,D,20190624,000000,31.0482,31.104,30.9964,31.0054,1604.7324715991,0
+FTXL.US,D,20190625,000000,31.0303,31.0352,30.7086,30.7086,1788.503461776,0
+FTXL.US,D,20190626,000000,30.9367,31.4226,30.9367,31.2991,6065.4468888977,0
+FTXL.US,D,20190627,000000,31.7473,31.7921,31.6536,31.6755,1566.5723752782,0
+FTXL.US,D,20190628,000000,31.9484,31.9484,31.7971,31.7971,6181.9356039825,0
+FTXL.US,D,20190701,000000,32.6515,32.9292,32.4045,32.4045,4680.6370776742,0
+FTXL.US,D,20190702,000000,32.3278,32.3278,31.9374,32.038,5914.8149297363,0
+FTXL.US,D,20190703,000000,31.9564,31.9564,31.7403,31.8667,6480.186883122,0
+FTXL.US,D,20190705,000000,31.6536,31.8966,31.5929,31.8966,8805.9443325735,0
+FTXL.US,D,20190708,000000,31.3011,31.6736,31.3011,31.4654,95788.871256835,0
+FTXL.US,D,20190709,000000,31.5142,31.7503,31.4634,31.7303,5100.3981372039,0
+FTXL.US,D,20190710,000000,32.3477,32.3477,32.0052,32.0052,7173.0938952643,0
+FTXL.US,D,20190711,000000,32.055,32.055,31.7681,31.9394,3754.7526353623,0
+FTXL.US,D,20190712,000000,32.3975,32.4752,32.3338,32.4752,3776.845322706,0
+FTXL.US,D,20190715,000000,32.7112,32.7112,32.7112,32.7112,347.45771913222,0
+FTXL.US,D,20190716,000000,32.524,32.6555,32.3179,32.4094,2444.2545906584,0
+FTXL.US,D,20190717,000000,32.5877,32.6525,32.5678,32.6525,1088.5669582061,0
+FTXL.US,D,20190718,000000,32.6325,32.9761,32.6017,32.8984,2057.6325621443,0
+FTXL.US,D,20190719,000000,32.9164,33.0647,32.8765,32.8765,4835.2858890799,0
+FTXL.US,D,20190722,000000,32.8566,33.4371,32.8566,33.4371,4215.6864303961,0
+FTXL.US,D,20190723,000000,33.7678,33.9231,33.5635,33.9231,4051.9997014408,0
+FTXL.US,D,20190724,000000,34.2876,35.1688,34.2876,35.1688,15453.834796895,0
+FTXL.US,D,20190725,000000,35.12,35.12,34.5813,34.6779,6518.3469794429,0
+FTXL.US,D,20190726,000000,34.7665,34.9467,34.7665,34.7964,5456.8937738858,0
+FTXL.US,D,20190729,000000,34.644,34.9447,34.644,34.9447,4584.2326238109,0
+FTXL.US,D,20190730,000000,34.7864,34.9209,34.6112,34.9209,1621.8040936374,0
+FTXL.US,D,20190731,000000,34.7974,34.7974,34.1581,34.1581,1193.005116558,0
+FTXL.US,D,20190801,000000,33.7578,34.7815,33.2091,33.3854,7541.6400886791,0
+FTXL.US,D,20190802,000000,33.2768,33.2768,32.5728,32.8088,62471.090316463,0
+FTXL.US,D,20190805,000000,31.7074,31.7621,31.2513,31.2513,80658.393065607,0
+FTXL.US,D,20190806,000000,31.5092,31.7263,31.5092,31.7134,8700.5019611606,0
+FTXL.US,D,20190807,000000,31.5222,31.6337,31.4365,31.6337,3096.9930803577,0
+FTXL.US,D,20190808,000000,32.027,32.531,32.027,32.4174,1422.9699075444,0
+FTXL.US,D,20190809,000000,31.8757,31.8757,31.8757,31.8757,366.53776729266,0
+FTXL.US,D,20190812,000000,31.6536,31.8021,31.4395,31.5968,2382.9975939328,0
+FTXL.US,D,20190813,000000,31.8369,32.5519,31.8369,32.4852,2244.4161915044,0
+FTXL.US,D,20190814,000000,31.6038,31.7193,31.584,31.584,1314.5148969482,0
+FTXL.US,D,20190815,000000,31.4953,31.562,31.4953,31.562,844.54318436473,0
+FTXL.US,D,20190816,000000,31.9624,31.9624,31.9624,31.9624,1063.4616316793,0
+FTXL.US,D,20190819,000000,32.7819,32.8466,32.6515,32.6515,3790.9043055611,0
+FTXL.US,D,20190820,000000,32.6673,32.6673,32.6156,32.6156,1741.3054479054,0
+FTXL.US,D,20190821,000000,32.6813,32.6903,32.6395,32.6395,868.64429783055,0
+FTXL.US,D,20190822,000000,32.3378,32.6713,32.3378,32.6713,1480.2100520257,0
+FTXL.US,D,20190823,000000,32.2323,32.2323,31.3489,31.3489,8515.7267579226,0
+FTXL.US,D,20190826,000000,31.6098,31.6098,31.6098,31.6098,679.8522423483,0
+FTXL.US,D,20190828,000000,31.6298,31.6298,31.6298,31.6298,345.44929301007,0
+FTXL.US,D,20190829,000000,32.4473,32.4592,32.282,32.4592,4635.4474899258,0
+FTXL.US,D,20190830,000000,32.7033,32.7699,32.4463,32.4463,2231.3614217104,0
+FTXL.US,D,20190903,000000,31.9753,31.9753,31.9753,31.9753,994.17093046502,0
+FTXL.US,D,20190904,000000,32.7211,32.7899,32.7211,32.76,1824.6551319747,0
+FTXL.US,D,20190905,000000,33.5925,34.1043,33.4042,33.7588,4239.7875438619,0
+FTXL.US,D,20190906,000000,33.8544,34.0307,33.7478,33.9839,2489.4441784069,0
+FTXL.US,D,20190909,000000,34.0894,34.0894,34.0894,34.0894,718.01233866918,0
+FTXL.US,D,20190910,000000,34.1203,34.1203,34.1203,34.1203,566.37616644674,0
+FTXL.US,D,20190911,000000,34.2876,34.8153,34.2876,34.7655,11246.182070988,0
+FTXL.US,D,20190912,000000,34.9737,35.2585,34.9737,35.0872,8730.6283529928,0
+FTXL.US,D,20190913,000000,35.0533,35.2047,35.0533,35.2047,1197.0219688023,0
+FTXL.US,D,20190916,000000,34.9349,34.9836,34.9349,34.9497,919.85916394541,0
+FTXL.US,D,20190917,000000,34.9537,34.9537,34.646,34.8293,7073.6768022178,0
+FTXL.US,D,20190918,000000,34.7765,34.9737,34.6958,34.6958,1554.5218185453,0
+FTXL.US,D,20190919,000000,35.146,35.1987,34.8999,34.9477,2209.2687343667,0
+FTXL.US,D,20190920,000000,34.8551,34.8999,34.415,34.4349,9583.2052418462,0
+FTXL.US,D,20190923,000000,34.4827,34.9329,34.4827,34.9329,592.48570603471,0
+FTXL.US,D,20190924,000000,34.6291,34.7356,34.0455,34.0963,39207.490543582,0
+FTXL.US,D,20190925,000000,34.0505,34.6798,33.9619,34.6798,11068.436359177,0
+FTXL.US,D,20190926,000000,34.6032,34.8881,34.5564,34.8781,135854.96396763,0
+FTXL.US,D,20190927,000000,34.8979,34.8979,33.6681,33.693,20597.414095725,0
+FTXL.US,D,20190930,000000,34.7496,34.7496,33.8215,34.1113,19059.963899218,0
+FTXL.US,D,20191001,000000,34.7884,34.7884,33.6751,33.7568,17274.473076625,0
+FTXL.US,D,20191002,000000,33.2549,33.4242,33.0607,33.1503,24153.332544994,0
+FTXL.US,D,20191003,000000,33.0408,33.7538,33.0408,33.5905,12377.93019082,0
+FTXL.US,D,20191004,000000,34.1003,34.3383,34.0017,34.3383,3682.4492949649,0
+FTXL.US,D,20191007,000000,34.4549,34.4549,34.2526,34.2526,3423.3623252073,0
+FTXL.US,D,20191008,000000,33.9908,33.9908,32.9681,33.3416,13827.009637953,0
+FTXL.US,D,20191009,000000,33.6881,33.9032,33.6691,33.7668,7256.4435793336,0
+FTXL.US,D,20191010,000000,34.0505,34.2985,33.9131,34.0037,19331.101425709,0
+FTXL.US,D,20191011,000000,34.7984,35.0404,34.5534,34.7785,8594.0553766865,0
+FTXL.US,D,20191014,000000,34.7705,34.7705,34.5494,34.64,2521.5789963613,0
+FTXL.US,D,20191015,000000,34.65,35.4287,34.65,35.3212,9230.7264574086,0
+FTXL.US,D,20191016,000000,35.2913,35.2913,34.7606,34.8044,10889.686434306,0
+FTXL.US,D,20191017,000000,35.1628,35.6837,34.8979,34.9916,17841.853456133,0
+FTXL.US,D,20191018,000000,34.9816,34.9866,34.7984,34.9517,9654.5043691825,0
+FTXL.US,D,20191021,000000,35.0553,35.3699,35.0155,35.2455,50095.168551765,0
+FTXL.US,D,20191022,000000,35.2863,35.2863,35.0135,35.0942,4096.1850761281,0
+FTXL.US,D,20191023,000000,34.8482,34.8482,34.3114,34.4529,127079.14602689,0
+FTXL.US,D,20191024,000000,34.8881,35.5462,34.8881,35.4934,14092.121886077,0
+FTXL.US,D,20191025,000000,36.0561,37.1087,35.8221,37.1087,16088.497451495,0
+FTXL.US,D,20191028,000000,36.8826,37.1087,36.2731,37.0987,63667.108072204,0
+FTXL.US,D,20191029,000000,37.3178,37.3178,36.5311,36.5311,67018.167057014,0
+FTXL.US,D,20191030,000000,36.7462,36.7462,36.4414,36.6486,3279.7598574735,0
+FTXL.US,D,20191031,000000,36.6486,36.6486,36.066,36.4016,23980.60789849,0
+FTXL.US,D,20191101,000000,37.2282,37.6006,36.9951,37.5687,34405.343685517,0
+FTXL.US,D,20191104,000000,38.2887,38.2887,37.973,38.1154,31799.410792025,0
+FTXL.US,D,20191105,000000,38.0835,38.4859,38.0835,38.2688,21111.571182997,0
+FTXL.US,D,20191106,000000,38.3863,38.3863,37.6295,38.0139,10382.558838463,0
+FTXL.US,D,20191107,000000,38.673,38.673,37.8088,37.974,23577.918460998,0
+FTXL.US,D,20191108,000000,37.9332,38.2688,37.8575,38.2688,26637.755658096,0
+FTXL.US,D,20191111,000000,38.0935,38.2,37.8476,38.1035,12104.784238208,0
+FTXL.US,D,20191112,000000,38.3275,38.5367,38.21,38.2568,17723.356314927,0
+FTXL.US,D,20191113,000000,38.1035,38.4659,37.8156,38.3474,19164.40205757,0
+FTXL.US,D,20191114,000000,38.4461,38.4461,38.1234,38.2668,11248.19049711,0
+FTXL.US,D,20191115,000000,38.9081,39.0604,38.7318,38.8802,13160.212165398,0
+FTXL.US,D,20191118,000000,39.3303,39.3303,38.3375,38.3963,19013.770098409,0
+FTXL.US,D,20191119,000000,38.4799,38.4859,38.0587,38.1702,12344.791159805,0
+FTXL.US,D,20191120,000000,37.9431,38.0736,37.4184,37.4442,30499.959090993,0
+FTXL.US,D,20191121,000000,37.5517,37.5517,36.6964,36.8577,17200.161310106,0
+FTXL.US,D,20191122,000000,36.7741,37.1147,36.6585,36.6973,6838.6909459261,0
+FTXL.US,D,20191125,000000,37.3576,37.9183,37.3038,37.8466,11823.604581106,0
+FTXL.US,D,20191126,000000,37.6494,37.7639,37.5897,37.732,8266.6819187758,0
+FTXL.US,D,20191127,000000,38.0139,38.0337,37.8356,37.8874,138231.9362832,0
+FTXL.US,D,20191129,000000,38.0337,38.0337,37.5517,37.5837,21728.158002496,0
+FTXL.US,D,20191202,000000,37.7788,37.7788,36.9872,37.0927,9245.7896533247,0
+FTXL.US,D,20191203,000000,36.2911,36.4813,36.0959,36.3329,23726.541994037,0
+FTXL.US,D,20191204,000000,37.0011,37.0559,36.8666,36.9374,7152.0054209817,0
+FTXL.US,D,20191205,000000,37.2879,37.2879,36.9623,37.031,10491.013849058,0
+FTXL.US,D,20191206,000000,37.278,37.8286,37.278,37.6693,9749.9046099847,0
+FTXL.US,D,20191209,000000,37.5707,37.7688,37.4721,37.5419,11810.549811312,0
+FTXL.US,D,20191210,000000,37.5279,37.9302,37.5279,37.6355,4371.3394548629,0
+FTXL.US,D,20191211,000000,37.9352,38.6651,37.9352,38.6651,98536.398191939,0
+FTXL.US,D,20191212,000000,39.1302,39.5782,39.1252,39.3691,14121.244064847,0
+FTXL.US,D,20191213,000000,39.5016,39.9138,39.3323,39.4219,18629.156496017,0
+FTXL.US,D,20191216,000000,39.9138,40.1319,39.7247,39.8143,16691.02528814,0
+FTXL.US,D,20191217,000000,40.0732,40.0732,39.7755,39.9059,7732.4405702835,0
+FTXL.US,D,20191218,000000,40.102,40.102,39.8671,39.9636,7286.5699711659,0
+FTXL.US,D,20191219,000000,39.9138,40.4058,39.8989,40.3789,16044.312076807,0
+FTXL.US,D,20191220,000000,40.812,40.9006,40.4944,40.9006,21287.308468685,0
+FTXL.US,D,20191223,000000,41.1765,41.1765,40.9006,41.0291,14364.263625628,0
+FTXL.US,D,20191224,000000,41.0879,41.0979,40.7523,41.0829,20231.880541493,0
+FTXL.US,D,20191226,000000,41.2741,41.3239,40.9993,41.1586,19468.678615076,0
+FTXL.US,D,20191227,000000,41.3239,41.3239,40.8708,40.9186,19613.285295871,0
+FTXL.US,D,20191230,000000,40.9306,41.0391,40.2883,40.7872,12007.375571283,0
+FTXL.US,D,20191231,000000,40.7135,40.821,40.5352,40.6039,15795.267237661,0
+FTXL.US,D,20200102,000000,40.9983,41.316,40.9006,41.2741,13784.832689387,0
+FTXL.US,D,20200103,000000,41.1566,41.6894,40.7702,40.8479,18998.706902493,0
+FTXL.US,D,20200106,000000,40.0921,40.2623,39.9696,40.0931,19130.258813494,0
+FTXL.US,D,20200107,000000,40.5143,41.0739,40.5143,40.9494,9456.6743961506,0
+FTXL.US,D,20200108,000000,41.1367,41.3348,40.8958,40.9744,71080.208889065,0
+FTXL.US,D,20200109,000000,41.6704,42.0539,40.9504,41.3338,40415.558856056,0
+FTXL.US,D,20200110,000000,41.6405,41.6405,40.8608,41.0809,30393.512506519,0
+FTXL.US,D,20200113,000000,41.319,42.0439,41.319,41.788,11052.3689502,0
+FTXL.US,D,20200114,000000,41.6704,42.1494,41.5907,41.9563,13515.703589019,0
+FTXL.US,D,20200115,000000,41.9543,41.9543,41.2741,41.5261,13323.898894354,0
+FTXL.US,D,20200116,000000,41.8477,42.0837,41.6007,42.0081,21139.689148706,0
+FTXL.US,D,20200117,000000,42.1714,42.3526,42.0071,42.2699,5602.5046677418,0
+FTXL.US,D,20200121,000000,42.4382,42.5437,42.2092,42.3416,16546.418607345,0
+FTXL.US,D,20200122,000000,42.8713,43.3095,42.6304,42.7021,14587.198925187,0
+FTXL.US,D,20200123,000000,43.1682,43.3065,42.6882,43.2747,10854.538977168,0
+FTXL.US,D,20200124,000000,43.8881,43.8881,42.1803,42.6035,34228.602186768,0
+FTXL.US,D,20200127,000000,41.284,42.0139,40.7822,40.9534,19658.474883619,0
+FTXL.US,D,20200128,000000,41.4663,42.0519,41.2482,42.0289,7033.5082797748,0
+FTXL.US,D,20200129,000000,41.9254,42.2212,41.0849,41.2144,21975.194415522,0
+FTXL.US,D,20200130,000000,41.068,41.294,40.2275,40.834,10064.223298101,0
+FTXL.US,D,20200131,000000,40.6835,40.841,39.0774,39.402,31649.783045925,0
+FTXL.US,D,20200203,000000,39.2935,39.9935,39.2935,39.88,27442.130320017,0
+FTXL.US,D,20200204,000000,40.9106,41.8378,40.8021,41.1367,23312.806212874,0
+FTXL.US,D,20200205,000000,42.0638,42.2212,41.3438,42.0509,8135.1300077749,0
+FTXL.US,D,20200206,000000,41.9543,42.1255,41.7422,41.8726,14235.72435381,0
+FTXL.US,D,20200207,000000,41.2054,41.2054,40.7752,40.7752,17578.749634132,0
+FTXL.US,D,20200210,000000,40.594,41.1965,40.594,41.1665,22920.158905994,0
+FTXL.US,D,20200211,000000,41.5848,42.3595,41.5848,42.0837,7850.9377114904,0
+FTXL.US,D,20200212,000000,42.7688,42.8615,42.5308,42.7818,17952.316892851,0
+FTXL.US,D,20200213,000000,42.3993,43.1532,42.3993,42.7818,8627.194407702,0
+FTXL.US,D,20200214,000000,43.1382,43.2219,42.1684,42.3894,7095.7694895615,0
+FTXL.US,D,20200218,000000,41.8766,41.8766,41.3926,41.5281,9353.2404508598,0
+FTXL.US,D,20200219,000000,41.9055,42.8713,41.9055,42.8713,13282.726158849,0
+FTXL.US,D,20200220,000000,42.5169,42.5169,41.304,41.8955,10783.239849832,0
+FTXL.US,D,20200221,000000,41.778,41.778,40.7423,40.8499,22053.523034285,0
+FTXL.US,D,20200224,000000,39.146,39.6768,38.199,39.1362,62203.969642217,0
+FTXL.US,D,20200225,000000,39.4119,39.4119,37.7668,37.9839,29118.161918953,0
+FTXL.US,D,20200226,000000,38.4829,38.7418,37.6573,37.7968,19607.260017505,0
+FTXL.US,D,20200227,000000,36.4952,37.2192,36.3718,36.4365,30811.265139927,0
+FTXL.US,D,20200228,000000,34.6998,36.7123,34.5037,36.4216,15092.318094908,0
+FTXL.US,D,20200302,000000,37.1953,37.7818,36.7571,37.6872,16053.349994357,0
+FTXL.US,D,20200303,000000,38.4161,38.6542,36.8786,36.8786,15344.375573238,0
+FTXL.US,D,20200304,000000,37.6902,38.5795,37.5567,38.5795,11945.114361496,0
+FTXL.US,D,20200305,000000,37.727,38.1911,37.2948,37.5099,3486.6277480551,0
+FTXL.US,D,20200306,000000,36.06,36.8706,35.7513,36.549,8351.0358159062,0
+FTXL.US,D,20200309,000000,32.8586,35.0563,32.1097,33.4292,65595.19714947,0
+FTXL.US,D,20200310,000000,34.4937,35.593,33.9281,35.593,23856.085478916,0
+FTXL.US,D,20200311,000000,34.8293,34.8293,33.2708,33.4192,13987.683727725,0
+FTXL.US,D,20200312,000000,30.8291,32.286,29.5665,29.5665,50096.172764826,0
+FTXL.US,D,20200313,000000,31.4684,32.3706,29.7846,32.3706,31783.343383048,0
+FTXL.US,D,20200316,000000,27.6037,31.2623,27.6037,27.9373,65024.804130779,0
+FTXL.US,D,20200317,000000,28.8674,31.0452,27.2402,30.7246,52107.611526161,0
+FTXL.US,D,20200318,000000,28.3346,30.1649,27.069,28.5457,8198.3954306227,0
+FTXL.US,D,20200319,000000,27.8218,29.4858,27.3,28.8435,45746.925997307,0
+FTXL.US,D,20200320,000000,30.0007,30.5553,27.8686,27.9472,9949.7430091388,0
+FTXL.US,D,20200323,000000,27.8119,28.8674,27.4285,28.5975,18518.693059298,0
+FTXL.US,D,20200324,000000,31.1588,31.7453,30.4367,31.7453,8386.1832730438,0
+FTXL.US,D,20200325,000000,32.3358,33.3146,30.9835,32.0112,10541.224502112,0
+FTXL.US,D,20200326,000000,32.528,33.9241,32.4463,33.8265,21025.208859743,0
+FTXL.US,D,20200327,000000,32.9502,34.3314,32.1117,32.1117,7730.4321441614,0
+FTXL.US,D,20200330,000000,32.3069,33.3416,32.2293,33.234,12598.857064257,0
+FTXL.US,D,20200331,000000,33.4919,33.8564,32.5837,32.5837,4971.8588653862,0
+FTXL.US,D,20200401,000000,31.0721,32.051,30.4795,30.5155,7112.8411115997,0
+FTXL.US,D,20200402,000000,30.7654,31.2334,30.7654,31.2304,6505.2922096489,0
+FTXL.US,D,20200403,000000,30.5642,30.9047,30.5642,30.8241,1306.4811924596,0
+FTXL.US,D,20200406,000000,32.98,34.3334,32.98,34.3334,118893.80536606,0
+FTXL.US,D,20200407,000000,35.9506,35.9506,34.0535,34.0535,17961.354810401,0
+FTXL.US,D,20200408,000000,34.9039,35.4666,34.2816,35.4666,8799.9190542071,0
+FTXL.US,D,20200409,000000,35.4566,36.1069,34.4529,34.656,16167.83028332,0
+FTXL.US,D,20200413,000000,34.4309,35.0414,34.1621,34.9836,6113.6491158293,0
+FTXL.US,D,20200414,000000,36.068,36.4534,35.8101,36.325,13016.609697664,0
+FTXL.US,D,20200415,000000,35.1658,35.4586,35.0224,35.3291,6605.7135157565,0
+FTXL.US,D,20200416,000000,35.6936,36.1766,35.3581,36.1059,4610.3421633989,0
+FTXL.US,D,20200417,000000,37.2451,37.2451,36.1746,36.4744,14348.196216651,0
+FTXL.US,D,20200420,000000,36.1766,36.3429,35.585,35.6966,132145.40092003,0
+FTXL.US,D,20200421,000000,35.2555,35.2555,33.9649,34.0037,5480.9948873516,0
+FTXL.US,D,20200422,000000,35.1658,36.078,35.1658,35.9356,5698.9091216051,0
+FTXL.US,D,20200423,000000,36.0242,36.3349,35.614,35.6598,9749.9046099847,0
+FTXL.US,D,20200424,000000,35.6438,36.551,35.5462,36.4852,6952.1670218276,0
+FTXL.US,D,20200427,000000,36.9274,37.262,36.9274,37.0758,6598.684024329,0
+FTXL.US,D,20200428,000000,37.9641,38.0437,37.2948,37.3696,8076.8856502325,0
+FTXL.US,D,20200429,000000,38.201,39.6052,38.1174,39.4139,9455.6701830895,0
+FTXL.US,D,20200430,000000,38.9718,38.9718,37.7111,37.7111,11479.159501157,0
+FTXL.US,D,20200501,000000,36.9762,36.9762,35.5412,35.7923,17141.916952564,0
+FTXL.US,D,20200504,000000,35.2196,35.6239,35.0523,35.3331,5083.3265151656,0
+FTXL.US,D,20200505,000000,37.026,37.3396,36.7791,36.9334,7078.6978675232,0
+FTXL.US,D,20200506,000000,36.6525,37.5449,36.6525,37.034,13280.717732727,0
+FTXL.US,D,20200507,000000,37.3596,37.8824,37.3248,37.5787,3906.3888075848,0
+FTXL.US,D,20200508,000000,38.0149,38.9818,38.0149,38.9818,11590.627150936,0
+FTXL.US,D,20200511,000000,38.5864,39.1042,38.5864,38.8523,6325.5380717163,0
+FTXL.US,D,20200512,000000,39.2675,39.2775,38.231,38.231,10763.155588611,0
+FTXL.US,D,20200513,000000,38.0637,38.0637,36.563,36.6427,4749.9277788884,0
+FTXL.US,D,20200514,000000,36.3051,37.8914,36.0392,37.8914,7607.9181507101,0
+FTXL.US,D,20200515,000000,36.8288,37.2451,36.799,37.0957,1450.0836601934,0
+FTXL.US,D,20200518,000000,38.1911,38.9369,37.8605,38.9369,7178.1149605697,0
+FTXL.US,D,20200519,000000,38.9319,39.7117,38.7955,38.7955,13248.582914773,0
+FTXL.US,D,20200520,000000,39.1988,40.59,39.1988,40.2643,10456.870604982,0
+FTXL.US,D,20200521,000000,40.4516,40.4516,39.2178,39.2755,5183.7478212732,0
+FTXL.US,D,20200522,000000,39.0804,39.5554,39.0804,39.5364,6254.23894438,0
+FTXL.US,D,20200526,000000,40.6059,40.8728,40.4764,40.7782,14482.760766834,0
+FTXL.US,D,20200527,000000,40.818,40.8878,39.5006,40.8878,11034.293115101,0
+FTXL.US,D,20200528,000000,40.816,41.1447,40.6995,40.7294,3119.0857677014,0
+FTXL.US,D,20200529,000000,40.343,41.0142,39.9497,40.9366,9284.9539627067,0
+FTXL.US,D,20200601,000000,40.3918,40.8878,40.3918,40.7334,6286.3737623344,0
+FTXL.US,D,20200602,000000,40.6995,41.286,40.5701,41.286,2692.2952167442,0
+FTXL.US,D,20200603,000000,41.9533,43.0008,41.7272,42.712,25418.64100195,0
+FTXL.US,D,20200604,000000,42.712,43.1592,42.5587,42.9939,15943.8907707,0
+FTXL.US,D,20200605,000000,43.6023,44.7983,43.6023,44.1819,11515.311171356,0
+FTXL.US,D,20200608,000000,44.847,44.847,43.5724,43.675,21338.523334799,0
+FTXL.US,D,20200609,000000,43.1194,44.0932,43.1194,43.8771,13492.606688614,0
+FTXL.US,D,20200610,000000,44.1211,44.2147,43.7905,43.8781,8749.7084011533,0
+FTXL.US,D,20200611,000000,42.5269,42.8515,41.0421,41.0421,29081.006035694,0
+FTXL.US,D,20200612,000000,42.3984,42.4581,40.6895,40.9714,5441.8305779697,0
+FTXL.US,D,20200615,000000,40.4018,42.2102,40.4018,42.0977,10161.631965026,0
+FTXL.US,D,20200616,000000,43.7218,43.9389,42.8913,42.9709,11978.253392512,0
+FTXL.US,D,20200617,000000,43.444,43.7805,43.3025,43.7805,4557.1188711619,0
+FTXL.US,D,20200618,000000,43.5336,43.5336,43.1094,43.185,6356.6686766097,0
+FTXL.US,D,20200619,000000,43.5186,43.8025,42.966,42.966,6330.5591370217,0
+FTXL.US,D,20200622,000000,42.8315,43.3753,42.8315,43.3693,4988.9304874245,0
+FTXL.US,D,20200623,000000,43.662,43.8991,43.3892,43.3892,6901.9563687738,0
+FTXL.US,D,20200624,000000,43.1692,43.1692,42.2002,42.3815,5546.2687363215,0
+FTXL.US,D,20200625,000000,42.1902,42.7887,41.765,42.7887,6355.6644635486,0
+FTXL.US,D,20200626,000000,42.7628,42.7728,42.0459,42.0459,3785.8832402557,0
+FTXL.US,D,20200629,000000,41.9971,42.23,41.8646,42.1524,7932.2789694376,0
+FTXL.US,D,20200630,000000,42.4969,43.675,42.4969,43.4161,4687.6665691017,0
+FTXL.US,D,20200701,000000,43.5356,43.5356,42.8027,42.957,5843.5158024,0
+FTXL.US,D,20200702,000000,43.5904,43.8433,43.3573,43.435,9356.253090043,0
+FTXL.US,D,20200706,000000,44.7634,44.8431,44.3233,44.5951,67041.263957419,0
+FTXL.US,D,20200707,000000,44.6141,44.861,44.2585,44.3681,9614.3358467395,0
+FTXL.US,D,20200708,000000,44.6141,44.7285,44.3531,44.6519,4093.1724369449,0
+FTXL.US,D,20200709,000000,44.6887,45.5351,44.5065,45.346,7832.8618763911,0
+FTXL.US,D,20200710,000000,45.5551,45.5651,44.8132,45.1369,22098.712622033,0
+FTXL.US,D,20200713,000000,46.3159,46.4383,44.3482,44.3681,10557.29191109,0
+FTXL.US,D,20200714,000000,43.7148,44.7823,43.7148,44.7684,9714.7571528471,0
+FTXL.US,D,20200715,000000,45.4555,45.4555,44.5254,44.9496,8430.3686477312,0
+FTXL.US,D,20200716,000000,44.3083,44.7385,44.1988,44.7385,9180.5158043548,0
+FTXL.US,D,20200717,000000,45.1339,45.1339,44.8431,45.0661,7440.2145695105,0
+FTXL.US,D,20200720,000000,45.0721,46.1217,44.9994,46.1217,3706.5504084307,0
+FTXL.US,D,20200721,000000,46.6226,46.6226,45.6129,45.6437,7451.2609131823,0
+FTXL.US,D,20200722,000000,45.5749,46.1177,45.5541,45.6547,2740.4974436758,0
+FTXL.US,D,20200723,000000,46.287,46.6824,45.2185,45.5451,25811.288308831,0
+FTXL.US,D,20200724,000000,44.6737,44.8908,43.6152,44.5015,8546.857362816,0
+FTXL.US,D,20200727,000000,45.331,45.6417,45.2872,45.5671,7630.0108380538,0
+FTXL.US,D,20200728,000000,45.7214,45.7214,44.9386,44.9795,4833.2774629577,0
+FTXL.US,D,20200729,000000,45.1787,45.808,45.1577,45.5739,10046.147463002,0
+FTXL.US,D,20200730,000000,45.7363,46.743,45.6427,46.743,10775.206145343,0
+FTXL.US,D,20200731,000000,47.2161,47.2161,46.1097,46.6674,8013.6202273847,0
+FTXL.US,D,20200803,000000,47.5128,47.8195,47.5128,47.7209,5793.3051493462,0
+FTXL.US,D,20200804,000000,47.7617,47.8892,47.3575,47.6622,4848.3406588739,0
+FTXL.US,D,20200805,000000,47.6224,47.8295,47.3645,47.7199,4716.7887478729,0
+FTXL.US,D,20200806,000000,47.5028,47.7617,47.2559,47.7617,4436.6133038328,0
+FTXL.US,D,20200807,000000,47.7907,47.7907,46.3069,46.5041,7144.9759295542,0
+FTXL.US,D,20200810,000000,46.7102,46.761,46.3159,46.5569,3804.9632884161,0
+FTXL.US,D,20200811,000000,46.5041,46.6824,45.9982,45.9982,2529.6127008499,0
+FTXL.US,D,20200812,000000,46.4195,47.3345,46.1794,47.3345,5049.183271089,0
+FTXL.US,D,20200813,000000,47.2659,47.2659,46.7759,46.8815,8033.7044886062,0
+FTXL.US,D,20200814,000000,47.0866,47.0866,46.6116,46.6126,1719.2127605617,0
+FTXL.US,D,20200817,000000,47.1862,47.3247,46.8347,47.2012,4427.5753862831,0
+FTXL.US,D,20200818,000000,47.1862,47.1862,46.7122,46.9083,4116.2693373496,0
+FTXL.US,D,20200819,000000,46.7112,46.761,46.3856,46.3856,4133.3409593879,0
+FTXL.US,D,20200820,000000,46.0888,46.0888,45.7612,45.9743,5109.4360547536,0
+FTXL.US,D,20200821,000000,46.0888,46.1038,45.821,45.9623,1945.1606993038,0
+FTXL.US,D,20200824,000000,46.4343,46.7022,46.3647,46.5628,1882.8994895171,0
+FTXL.US,D,20200825,000000,47.0279,47.0866,46.769,47.0866,10047.151676063,0
+FTXL.US,D,20200826,000000,46.9591,47.2758,46.9492,47.1364,10916.800186955,0
+FTXL.US,D,20200827,000000,46.3447,46.8795,46.3099,46.4234,4630.4264246204,0
+FTXL.US,D,20200828,000000,46.2572,47.2459,46.2572,47.2459,4943.7408996761,0
+FTXL.US,D,20200831,000000,47.0189,47.4541,46.999,47.4541,1698.1242862791,0
+FTXL.US,D,20200901,000000,47.4929,47.9191,47.4929,47.8593,7572.7706935725,0
+FTXL.US,D,20200902,000000,48.6112,49.6697,48.3055,49.5423,14105.17665587,0
+FTXL.US,D,20200903,000000,48.0286,48.0286,46.1705,46.1705,24235.678016003,0
+FTXL.US,D,20200904,000000,45.8907,46.6704,43.8035,46.0301,13696.461940013,0
+FTXL.US,D,20200908,000000,44.0046,44.9994,43.8313,43.8313,3678.4324427206,0
+FTXL.US,D,20200909,000000,44.9556,45.5749,44.6141,45.3808,52785.455342387,0
+FTXL.US,D,20200910,000000,45.821,45.824,44.4576,44.7634,34008.679526392,0
+FTXL.US,D,20200911,000000,45.2135,45.4744,44.4268,44.5652,3779.8579618892,0
+FTXL.US,D,20200914,000000,45.6228,45.791,45.4256,45.791,3931.4941341117,0
+FTXL.US,D,20200915,000000,46.4911,46.6336,46.3438,46.3438,1484.22690427,0
+FTXL.US,D,20200916,000000,46.8008,46.8008,46.1277,46.1277,4088.1513716395,0
+FTXL.US,D,20200917,000000,45.2772,46.0201,45.0094,45.9464,3780.8621749503,0
+FTXL.US,D,20200918,000000,45.6228,45.6228,45.0691,45.2514,3651.3186900715,0
+FTXL.US,D,20200921,000000,44.5752,45.0811,44.5752,45.0811,2662.1688249119,0
+FTXL.US,D,20200922,000000,45.7214,45.7214,44.6489,45.6786,2481.4104739183,0
+FTXL.US,D,20200923,000000,45.5551,45.6327,44.4666,44.4666,4385.3984377179,0
+FTXL.US,D,20200924,000000,44.7235,45.4156,44.7235,44.9755,5356.4724677782,0
+FTXL.US,D,20200925,000000,44.4716,45.6925,44.4468,45.6925,3046.7824273039,0
+FTXL.US,D,20200928,000000,46.6854,46.992,46.4125,46.992,5259.0638008539,0
+FTXL.US,D,20200929,000000,46.745,47.5566,46.745,47.2788,30630.506788933,0
+FTXL.US,D,20200930,000000,47.467,47.8095,47.2101,47.2101,3440.4339472456,0
+FTXL.US,D,20201001,000000,48.3603,48.44,47.8195,48.2806,9518.9356059373,0
+FTXL.US,D,20201002,000000,46.9821,47.8912,46.9821,47.1204,6512.3217010764,0
+FTXL.US,D,20201005,000000,47.7767,48.5276,47.7767,48.5276,6984.301839782,0
+FTXL.US,D,20201006,000000,48.7237,49.5393,48.2009,48.3842,7218.2834830127,0
+FTXL.US,D,20201007,000000,49.1349,49.351,49.0533,49.351,9167.4610345608,0
+FTXL.US,D,20201008,000000,49.608,49.9745,49.608,49.7902,9953.7598613831,0
+FTXL.US,D,20201009,000000,50.8867,51.0988,50.6356,51.0638,58377.917879519,0
+FTXL.US,D,20201012,000000,51.738,51.8067,51.4273,51.5866,10811.357815542,0
+FTXL.US,D,20201013,000000,51.2819,51.7987,51.2819,51.6066,3644.289198644,0
+FTXL.US,D,20201014,000000,51.7869,51.7869,50.9852,51.3287,7431.1766519608,0
+FTXL.US,D,20201015,000000,50.2832,51.1744,50.2832,51.0838,5575.3909150927,0
+FTXL.US,D,20201016,000000,51.747,51.747,50.9384,50.9384,2576.8107147205,0
+FTXL.US,D,20201019,000000,51.4721,51.4721,50.3618,50.4615,5481.9991004127,0
+FTXL.US,D,20201020,000000,50.8269,50.8269,50.5461,50.5461,1791.5161009592,0
+FTXL.US,D,20201021,000000,50.5003,50.5013,49.9745,50.0481,1667.9978944469,0
+FTXL.US,D,20201022,000000,50.0741,50.2434,49.7384,50.1457,20657.66687939,0
+FTXL.US,D,20201023,000000,49.9943,50.1437,49.9376,50.1278,2837.9061106002,0
+FTXL.US,D,20201026,000000,49.4397,50.078,48.7705,49.1629,12281.525736957,0
+FTXL.US,D,20201027,000000,49.7862,49.7862,49.0344,49.1529,4945.7493257982,0
+FTXL.US,D,20201028,000000,48.3603,48.3603,47.3585,47.3665,6044.3584146151,0
+FTXL.US,D,20201029,000000,47.5068,49.0931,47.5068,48.9558,5872.6379811712,0
+FTXL.US,D,20201030,000000,48.2707,48.2905,47.5168,47.8165,13682.402957158,0
+FTXL.US,D,20201102,000000,48.2905,48.4986,47.5666,47.9928,5440.8263649086,0
+FTXL.US,D,20201103,000000,48.4688,49.1359,48.4688,48.9468,7821.8155327192,0
+FTXL.US,D,20201104,000000,49.5273,50.804,49.5273,50.804,4414.5206164891,0
+FTXL.US,D,20201105,000000,52.5924,53.2228,52.5924,53.1759,31995.232338935,0
+FTXL.US,D,20201106,000000,53.3124,54.348,52.94,54.3042,9712.7487267249,0
+FTXL.US,D,20201109,000000,55.6216,55.6216,53.5016,53.7087,9721.7866442746,0
+FTXL.US,D,20201110,000000,53.2925,53.2925,51.6484,51.7161,16731.193810583,0
+FTXL.US,D,20201111,000000,53.0067,53.6251,52.919,53.6011,8463.5076787467,0
+FTXL.US,D,20201112,000000,53.4418,53.6798,52.5406,52.7996,17653.061400651,0
+FTXL.US,D,20201113,000000,53.7794,54.0165,53.0714,53.2626,8385.1790599828,0
+FTXL.US,D,20201116,000000,53.9178,54.4187,53.8142,54.4187,6782.4550145058,0
+FTXL.US,D,20201117,000000,54.5621,54.5621,53.9477,54.0961,6321.521219472,0
+FTXL.US,D,20201118,000000,53.888,54.4277,53.6798,53.6798,2976.4875130286,0
+FTXL.US,D,20201119,000000,53.7097,54.5422,53.6798,54.5283,1961.228108281,0
+FTXL.US,D,20201120,000000,54.582,55.1178,54.5143,54.5402,5399.6536294045,0
+FTXL.US,D,20201123,000000,55.532,55.532,54.2356,54.9794,22267.420416295,0
+FTXL.US,D,20201124,000000,55.7213,55.7213,54.3341,55.3737,8775.8179407412,0
+FTXL.US,D,20201125,000000,55.5918,55.7701,54.8867,55.2263,3834.0854671873,0
+FTXL.US,D,20201127,000000,55.6018,55.7611,55.5668,55.5668,1878.8826372728,0
+FTXL.US,D,20201130,000000,55.9692,56.475,55.2851,56.475,6311.4790888613,0
+FTXL.US,D,20201201,000000,56.8904,57.7666,56.8904,57.447,4793.1089405147,0
+FTXL.US,D,20201202,000000,57.5336,57.8104,57.199,57.3514,9775.0099365116,0
+FTXL.US,D,20201203,000000,57.9299,57.9299,57.3264,57.3514,4232.7580524344,0
+FTXL.US,D,20201204,000000,57.7418,58.5951,57.3274,58.5951,9604.2937161288,0
+FTXL.US,D,20201207,000000,58.625,58.9497,58.4209,58.9497,4734.8645829723,0
+FTXL.US,D,20201208,000000,58.5951,59.4764,58.5951,59.3829,5865.6084897436,0
+FTXL.US,D,20201209,000000,58.9845,59.1688,57.3046,57.3046,7672.187786619,0
+FTXL.US,D,20201210,000000,57.209,57.8204,57.1641,57.4639,7305.6500193263,0
+FTXL.US,D,20201211,000000,56.7021,56.7858,56.1624,56.6135,8612.1312117859,0
+FTXL.US,D,20201214,000000,57.4161,59.099,57.2488,57.8453,37959.253708664,0
+FTXL.US,D,20201215,000000,58.9009,58.9009,58.2496,58.5304,4336.1919977252,0
+FTXL.US,D,20201216,000000,59.3679,59.3679,58.0087,58.615,7315.6921499371,0
+FTXL.US,D,20201217,000000,59.5063,59.5063,58.5951,59.0542,12969.411683794,0
+FTXL.US,D,20201218,000000,59.0791,60.0112,58.4457,59.0781,37633.888676876,0
+FTXL.US,D,20201221,000000,57.9399,58.62,57.6371,58.4557,17898.089387554,0
+FTXL.US,D,20201222,000000,58.8421,58.8421,58.4557,58.5702,26079.413196138,0
+FTXL.US,D,20201223,000000,58.5354,58.8222,58.2266,58.3492,7037.5251320191,0
+FTXL.US,D,20201224,000000,58.3362,58.4856,58.2068,58.386,2826.8597669283,0
+FTXL.US,D,20201228,000000,59.3789,59.4884,58.5055,58.6548,10333.35239847,0
+FTXL.US,D,20201229,000000,58.7046,58.7046,57.6511,58.14,9197.5874263931,0
+FTXL.US,D,20201230,000000,58.1381,59.4137,58.1381,59.3041,18154.163718128,0
+FTXL.US,D,20201231,000000,59.09,59.5282,59.0702,59.3191,5061.2338278219,0
+FTXL.US,D,20210104,000000,60.1217,61.1345,58.6948,59.3489,29879.355419249,0
+FTXL.US,D,20210105,000000,59.9833,60.2213,59.6656,60.1217,8802.9316933903,0
+FTXL.US,D,20210106,000000,59.5182,61.5228,59.5182,60.3597,3330.9747235884,0
+FTXL.US,D,20210107,000000,61.711,62.9607,61.477,62.9607,3463.5308476504,0
+FTXL.US,D,20210108,000000,64.1995,64.2195,62.654,62.9409,5483.0033134738,0
+FTXL.US,D,20210111,000000,62.2766,64.2294,62.2168,64.0402,9698.6897438699,0
+FTXL.US,D,20210112,000000,64.4982,64.7542,64.1099,64.546,11293.380084858,0
+FTXL.US,D,20210113,000000,64.4186,64.7353,64.08,64.322,13269.671389056,0
+FTXL.US,D,20210114,000000,64.6467,66.1832,64.6467,65.8226,6429.9762300682,0
+FTXL.US,D,20210115,000000,66.3923,66.3923,64.1547,64.6247,16798.476085676,0
+FTXL.US,D,20210119,000000,64.9732,66.678,64.9732,66.678,15598.44147769,0
+FTXL.US,D,20210120,000000,67.7028,67.7028,65.9372,66.0746,8180.3195955233,0
+FTXL.US,D,20210121,000000,67.0973,67.0973,65.9422,66.5536,10583.401450678,0
+FTXL.US,D,20210122,000000,66.4719,66.9191,66.1483,66.1483,5915.8191427974,0
+FTXL.US,D,20210125,000000,67.2656,67.4638,65.4602,67.4638,5365.5103853279,0
+FTXL.US,D,20210126,000000,67.0286,67.0286,64.8796,65.9761,17229.283488877,0
+FTXL.US,D,20210127,000000,63.9306,63.9306,61.0707,61.2091,39912.448112457,0
+FTXL.US,D,20210128,000000,61.7986,62.4927,61.2928,61.8664,7482.3915180756,0
+FTXL.US,D,20210129,000000,61.8384,62.1422,60.3109,60.6983,14318.069824819,0
+FTXL.US,D,20210201,000000,61.5218,63.15,61.3714,63.15,13626.167025737,0
+FTXL.US,D,20210202,000000,64.3788,64.3788,62.9607,63.8331,7856.9629898569,0
+FTXL.US,D,20210203,000000,64.2095,64.2095,61.8086,61.9679,13132.094199688,0
+FTXL.US,D,20210204,000000,62.0377,62.6878,61.8345,62.4927,8355.0526681505,0
+FTXL.US,D,20210205,000000,63.0006,63.0006,62.0177,62.3204,13428.337052705,0
+FTXL.US,D,20210208,000000,62.9309,64.4326,62.9309,64.0402,30112.332849418,0
+FTXL.US,D,20210209,000000,64.0202,64.3708,63.8241,64.0202,11792.473976213,0
+FTXL.US,D,20210210,000000,64.2493,64.7053,63.7235,63.9665,13337.957877208,0
+FTXL.US,D,20210211,000000,64.6367,66.6014,64.6367,66.6014,12926.230522167,0
+FTXL.US,D,20210212,000000,66.4719,68.6747,65.76,67.6928,25670.698480281,0
+FTXL.US,D,20210216,000000,69.3608,69.3708,68.3829,69.2015,21963.143858788,0
+FTXL.US,D,20210217,000000,67.5832,68.5552,65.3108,66.6512,89763.59289038,0
+FTXL.US,D,20210218,000000,65.3408,66.207,65.0828,65.981,13548.842620034,0
+FTXL.US,D,20210219,000000,67.8123,68.2215,67.2626,67.8421,15704.888062164,0
+FTXL.US,D,20210222,000000,67.2557,67.415,65.1635,65.2919,10225.901600935,0
+FTXL.US,D,20210223,000000,63.6438,65.3576,62.5027,65.033,13672.360826547,0
+FTXL.US,D,20210224,000000,64.8438,67.3055,64.0014,67.3055,14767.95727618,0
+FTXL.US,D,20210225,000000,67.186,67.186,63.13,63.13,15907.739100501,0
+FTXL.US,D,20210226,000000,62.9109,65.1277,62.7895,64.9584,14954.74090554,0
+FTXL.US,D,20210301,000000,66.0647,67.3253,65.5299,67.1162,64279.678039461,0
+FTXL.US,D,20210302,000000,67.156,67.156,64.8996,64.8996,14614.312677836,0
+FTXL.US,D,20210303,000000,64.8338,64.9334,62.7915,63.0394,14137.311473825,0
+FTXL.US,D,20210304,000000,62.6122,62.6122,58.4159,59.1,44533.836619527,0
+FTXL.US,D,20210305,000000,60.6983,60.8835,57.5326,60.8835,21017.175155255,0
+FTXL.US,D,20210308,000000,60.8874,60.8874,57.2279,57.5815,57485.172468222,0
+FTXL.US,D,20210309,000000,58.7534,61.3386,58.7534,60.8726,11816.575089678,0
+FTXL.US,D,20210310,000000,62.2568,62.2568,59.7553,59.7573,72558.41051497,0
+FTXL.US,D,20210311,000000,61.4122,62.7516,61.4122,62.3603,29045.858578556,0
+FTXL.US,D,20210312,000000,61.3994,61.9939,60.9522,61.9879,8745.691548909,0
+FTXL.US,D,20210315,000000,62.3065,63.0304,61.7399,63.0304,8553.8868542435,0
+FTXL.US,D,20210316,000000,64.0202,64.8638,63.5652,63.8231,20479.92116758,0
+FTXL.US,D,20210317,000000,62.4529,64.5401,62.4529,64.4514,7390.0039164567,0
+FTXL.US,D,20210318,000000,63.7733,63.7733,61.5367,61.5995,8866.1971162381,0
+FTXL.US,D,20210319,000000,61.5617,62.9309,61.3426,62.5575,6467.132113328,0
+FTXL.US,D,20210322,000000,63.3969,64.329,63.2436,63.6688,8646.2744558625,0
+FTXL.US,D,20210323,000000,63.1688,63.1688,60.9372,61.0169,4926.6692776378,0
+FTXL.US,D,20210324,000000,62.4051,62.4051,60.3298,60.3298,5645.685829368,0
+FTXL.US,D,20210325,000000,59.3589,60.3657,58.5453,60.3657,10686.835395968,0
+FTXL.US,D,20210326,000000,61.4422,63.4288,61.4422,63.4288,6870.8257638805,0
+FTXL.US,D,20210329,000000,62.8811,63.0105,61.3624,62.1322,4840.3069543853,0
+FTXL.US,D,20210330,000000,61.9579,62.3653,61.9032,62.1402,3519.7667790706,0
+FTXL.US,D,20210331,000000,63.2883,64.8448,63.2883,64.1408,9871.4143903749,0
+FTXL.US,D,20210401,000000,65.4612,66.7318,65.4612,66.6024,34551.958792434,0
+FTXL.US,D,20210405,000000,68.7952,68.7952,67.4747,68.7155,35879.528459177,0
+FTXL.US,D,20210406,000000,68.596,68.8519,67.3881,67.7087,11717.157996633,0
+FTXL.US,D,20210407,000000,68.6657,68.6657,66.9758,67.5494,11274.300036697,0
+FTXL.US,D,20210408,000000,68.4068,68.4068,67.3841,68.0434,7708.3394568177,0
+FTXL.US,D,20210409,000000,68.0025,68.0025,67.4459,67.652,10902.741204099,0
+FTXL.US,D,20210412,000000,67.1372,67.1372,66.682,67.0884,9314.0761414779,0
+FTXL.US,D,20210413,000000,67.6639,67.6639,65.8346,66.4431,11317.481198324,0
+FTXL.US,D,20210414,000000,66.1842,67.1471,65.7231,66.1045,10260.044845011,0
+FTXL.US,D,20210415,000000,66.9499,66.9499,66.1095,66.5626,12741.45531893,0
+FTXL.US,D,20210416,000000,66.3136,66.9778,66.3136,66.3634,5567.3572106041,0
+FTXL.US,D,20210419,000000,67.167,67.167,64.071,64.4246,11948.12700068,0
+FTXL.US,D,20210420,000000,64.7562,64.7562,63.0504,63.4178,19284.907624899,0
+FTXL.US,D,20210421,000000,63.7843,65.4512,63.4307,65.4512,8688.4514044276,0
+FTXL.US,D,20210422,000000,65.9969,65.9969,63.7046,63.9416,7983.4938355525,0
+FTXL.US,D,20210423,000000,64.1707,65.7699,64.1707,65.5558,63010.352730261,0
+FTXL.US,D,20210426,000000,66.0457,66.9898,66.0457,66.6422,10295.192302148,0
+FTXL.US,D,20210427,000000,67.4459,67.4459,65.6733,65.7898,8123.079451042,0
+FTXL.US,D,20210428,000000,65.8695,65.8695,64.7462,65.0539,8714.5609440156,0
+FTXL.US,D,20210429,000000,65.4612,65.4612,64.0114,64.7562,7910.1862820939,0
+FTXL.US,D,20210430,000000,64.0611,64.0611,62.6192,62.8343,13310.844124559,0
+FTXL.US,D,20210503,000000,63.6847,63.6847,61.6811,61.9281,12737.438466685,0
+FTXL.US,D,20210504,000000,61.1155,61.1155,59.8648,60.7979,21818.537177993,0
+FTXL.US,D,20210505,000000,61.9281,62.2218,60.8626,61.3624,5292.2028318694,0
+FTXL.US,D,20210506,000000,60.8974,61.6164,60.5688,61.5517,36886.754159435,0
+FTXL.US,D,20210507,000000,61.6712,62.8313,61.6712,62.4449,9270.8949798516,0
+FTXL.US,D,20210510,000000,61.7498,61.7498,59.5083,59.5382,7520.5516143965,0
+FTXL.US,D,20210511,000000,57.7507,59.6666,57.671,59.594,60601.24559674,0
+FTXL.US,D,20210512,000000,58.5553,58.5553,56.5707,56.729,72492.132452939,0
+FTXL.US,D,20210513,000000,58.3761,58.615,56.8972,57.919,18969.584723721,0
+FTXL.US,D,20210514,000000,58.0485,59.9385,58.0485,59.4983,7458.2904046098,0
+FTXL.US,D,20210517,000000,58.396,59.1896,57.909,59.1896,7729.4279311003,0
+FTXL.US,D,20210518,000000,59.2991,59.6058,58.7046,58.9029,20656.662666329,0
+FTXL.US,D,20210519,000000,57.6023,59.7672,57.6023,59.7672,15461.868501383,0
+FTXL.US,D,20210520,000000,60.4842,61.6313,60.4842,61.4621,5367.51881145,0
+FTXL.US,D,20210521,000000,61.9779,61.9779,60.758,61.2141,27323.633178811,0
+FTXL.US,D,20210524,000000,61.3624,62.7158,61.3624,62.6322,10949.939217971,0
+FTXL.US,D,20210525,000000,63.0902,63.4477,62.3374,62.682,7227.3214005624,0
+FTXL.US,D,20210526,000000,62.6272,62.9309,62.5127,62.9309,3940.5320516614,0
+FTXL.US,D,20210527,000000,62.9309,63.8231,62.9309,63.7445,5413.7126122595,0
+FTXL.US,D,20210528,000000,63.9715,64.0114,63.624,63.8391,4575.1947062613,0
+FTXL.US,D,20210601,000000,64.5889,64.7063,63.1988,63.7345,3980.7005741044,0
+FTXL.US,D,20210602,000000,63.5264,63.5812,63.5264,63.5812,1201.0388210466,0
+FTXL.US,D,20210603,000000,63.3083,63.3083,62.5325,63.2087,3101.009932602,0
+FTXL.US,D,20210604,000000,63.5064,64.3947,63.5064,64.3897,3555.9184492693,0
+FTXL.US,D,20210607,000000,63.618,63.9516,63.618,63.9177,6369.7234464037,0
+FTXL.US,D,20210608,000000,65.1535,65.1535,63.2286,63.8639,7417.1176691057,0
+FTXL.US,D,20210609,000000,64.1547,64.2205,63.5164,63.5164,4374.3520940461,0
+FTXL.US,D,20210610,000000,64.3101,64.5391,63.7993,64.32,7860.9798421012,0
+FTXL.US,D,20210611,000000,64.8249,64.8249,64.1308,64.6058,5704.9343999715,0
+FTXL.US,D,20210614,000000,65.1137,66.0159,64.795,65.76,85045.799929447,0
+FTXL.US,D,20210615,000000,65.8695,65.9571,65.3786,65.3786,56249.990403099,0
+FTXL.US,D,20210616,000000,65.74,65.74,64.2603,65.0241,11504.264827684,0
+FTXL.US,D,20210617,000000,65.4911,65.8197,64.7661,65.511,6227.1251917309,0
+FTXL.US,D,20210618,000000,64.7761,64.7761,63.3183,63.8191,10782.23563677,0
+FTXL.US,D,20210621,000000,64.1707,64.329,63.0603,64.101,6919.0279908121,0
+FTXL.US,D,20210622,000000,64.3101,64.7462,63.6847,64.6078,7845.9166461851,0
+FTXL.US,D,20210623,000000,64.8648,65.2929,64.8648,65.0041,9199.5958525152,0
+FTXL.US,D,20210624,000000,65.9282,66.1055,65.7898,65.987,7480.3830919535,0
+FTXL.US,D,20210625,000000,66.5137,66.693,65.9671,65.9671,2893.1378289593,0
+FTXL.US,D,20210628,000000,66.5137,67.6848,66.5137,67.3075,5769.2040358804,0
+FTXL.US,D,20210629,000000,67.1929,68.0005,67.1929,67.8741,5722.0060220098,0
+FTXL.US,D,20210630,000000,68.1031,68.1031,67.5464,67.9736,8649.2870950457,0
+FTXL.US,D,20210701,000000,67.6251,67.884,66.4431,66.7328,7131.9211597602,0
+FTXL.US,D,20210702,000000,66.7229,67.1082,66.4541,66.7617,40039.983171213,0
+FTXL.US,D,20210706,000000,66.9709,67.0595,65.9183,66.5934,2937.3232036467,0
+FTXL.US,D,20210707,000000,67.3075,67.3075,65.1933,65.4841,4727.8350915448,0
+FTXL.US,D,20210708,000000,64.1707,65.033,63.3869,64.4893,9108.2124639573,0
+FTXL.US,D,20210709,000000,64.5789,66.0309,64.5789,65.7301,4286.9855577325,0
+FTXL.US,D,20210712,000000,66.1553,66.7418,65.9771,66.6332,5504.0917877563,0
+FTXL.US,D,20210713,000000,66.23,66.5636,66.0856,66.2598,3767.8074051563,0
+FTXL.US,D,20210714,000000,67.2327,67.2327,65.7998,65.7998,4763.9867617435,0
+FTXL.US,D,20210715,000000,65.4214,65.4572,64.2303,64.6417,5085.3349412877,0
+FTXL.US,D,20210716,000000,64.1806,64.33,62.9797,62.9797,6461.1068349616,0
+FTXL.US,D,20210719,000000,62.2258,62.7208,62.2258,62.7208,51947.94164945,0
+FTXL.US,D,20210720,000000,63.5254,64.0312,63.5254,64.0312,996.17935658717,0
+FTXL.US,D,20210721,000000,64.4594,66.0169,64.4594,66.0169,9986.8988923986,0
+FTXL.US,D,20210722,000000,65.4911,65.4911,64.7163,65.1335,5247.0132441209,0
+FTXL.US,D,20210723,000000,65.5309,65.6743,64.9284,65.4881,4333.179358542,0
+FTXL.US,D,20210726,000000,65.4114,65.6813,65.1435,65.6703,3524.787844376,0
+FTXL.US,D,20210727,000000,64.9792,64.9792,63.2774,64.0661,5373.5440898165,0
+FTXL.US,D,20210728,000000,64.4893,65.8456,64.4126,65.6455,5501.0791485731,0
+FTXL.US,D,20210729,000000,65.1335,66.6332,65.1335,66.3345,1873.8615719674,0
+FTXL.US,D,20210730,000000,67.0107,67.2596,66.4341,67.161,4164.4715642813,0
+FTXL.US,D,20210802,000000,67.8641,68.8619,67.8362,67.8362,5560.3277191766,0
+FTXL.US,D,20210803,000000,67.7645,68.0672,67.3243,67.8741,2908.2010248755,0
+FTXL.US,D,20210804,000000,68.1529,69.1547,68.126,69.0551,31843.596166713,0
+FTXL.US,D,20210805,000000,69.2243,69.3638,68.5044,68.7473,6073.4805933863,0
+FTXL.US,D,20210806,000000,68.5482,69.5271,68.5482,69.3388,4696.7044866514,0
+FTXL.US,D,20210809,000000,69.0053,69.3826,68.8768,69.1945,5285.1733404418,0
+FTXL.US,D,20210810,000000,69.1845,69.1845,67.635,68.0483,7866.0009074066,0
+FTXL.US,D,20210811,000000,68.1718,68.1718,66.8016,67.8411,26776.337060525,0
+FTXL.US,D,20210812,000000,67.2377,67.2377,66.2498,66.5387,4685.6581429796,0
+FTXL.US,D,20210813,000000,66.3146,66.7418,66.3086,66.5885,4470.7565479094,0
+FTXL.US,D,20210816,000000,66.5009,66.5954,66.2947,66.4511,1141.7902504432,0
+FTXL.US,D,20210817,000000,65.7998,65.7998,64.6965,65.0709,12517.51580631,0
+FTXL.US,D,20210818,000000,65.1137,65.1137,64.5292,64.5292,2252.449895993,0
+FTXL.US,D,20210819,000000,63.9596,65.0022,63.9596,64.6078,4220.7074957015,0
+FTXL.US,D,20210820,000000,64.7363,64.8279,64.1895,64.8149,2957.4074648682,0
+FTXL.US,D,20210823,000000,65.5209,66.6702,65.5209,66.6702,9276.9202582181,0
+FTXL.US,D,20210824,000000,66.6134,66.9509,66.4979,66.7767,5105.4192025093,0
+FTXL.US,D,20210825,000000,67.0894,67.9139,67.0107,67.2547,5825.4399673006,0
+FTXL.US,D,20210826,000000,66.7786,67.4757,66.7786,67.2457,4415.5248295502,0
+FTXL.US,D,20210827,000000,67.158,68.9754,67.0087,68.9426,18448.398145023,0
+FTXL.US,D,20210830,000000,69.2313,69.3738,68.9206,68.9206,1755.3644307605,0
+FTXL.US,D,20210831,000000,68.2833,68.7772,67.9338,68.4984,2968.45380854,0
+FTXL.US,D,20210901,000000,68.7045,68.7045,68.354,68.354,1973.2786650139,0
+FTXL.US,D,20210902,000000,68.3889,68.6777,68.3211,68.5094,3756.7610614845,0
+FTXL.US,D,20210903,000000,69.2742,69.2742,68.9356,69.0551,4650.5106858419,0
+FTXL.US,D,20210907,000000,69.4136,69.4136,68.5084,68.5084,6634.8356945277,0
+FTXL.US,D,20210908,000000,67.4976,67.7943,67.4877,67.4877,1836.7056887076,0
+FTXL.US,D,20210909,000000,68.5771,68.9456,68.5681,68.5681,2276.5510094588,0
+FTXL.US,D,20210910,000000,69.4713,70.6842,69.075,69.2443,10951.947644092,0
+FTXL.US,D,20210913,000000,69.8886,69.9085,69.1487,69.8468,3975.679508799,0
+FTXL.US,D,20210914,000000,69.8088,70.4851,69.6227,69.6227,5967.0340089123,0
+FTXL.US,D,20210915,000000,69.6495,70.4353,69.3638,70.4353,9897.5239299629,0
+FTXL.US,D,20210916,000000,69.4912,71.0307,69.4912,71.0298,9021.8501407048,0
+FTXL.US,D,20210917,000000,71.5576,71.5576,69.3568,69.779,5721.0018089487,0
+FTXL.US,D,20210920,000000,69.6794,69.6794,67.1232,68.0882,7087.7357850729,0
+FTXL.US,D,20210921,000000,68.369,68.7772,67.4857,68.7772,5132.5329551583,0
+FTXL.US,D,20210922,000000,69.4325,70.1275,69.2443,70.0379,28648.19020637,0
+FTXL.US,D,20210923,000000,70.3456,70.9919,70.3456,70.9083,5047.1748449669,0
+FTXL.US,D,20210924,000000,71.2399,71.2399,70.4452,70.8575,11195.971417934,0
+FTXL.US,D,20210927,000000,70.5249,71.1024,70.1873,70.972,5906.7812252477,0
+FTXL.US,D,20210928,000000,69.5509,69.5809,68.2295,68.2295,14793.062602707,0
+FTXL.US,D,20210929,000000,67.6231,67.8293,67.1062,67.5136,7820.8113196582,0
+FTXL.US,D,20210930,000000,67.9388,67.9388,67.1989,67.412,74127.99552943,0
+FTXL.US,D,20211001,000000,67.2357,67.4449,66.1224,67.4429,23064.765586789,0
+FTXL.US,D,20211004,000000,67.0077,67.0077,65.2292,65.4423,9469.7291659446,0
+FTXL.US,D,20211005,000000,65.6564,66.7229,65.6564,66.4211,5824.4357542395,0
+FTXL.US,D,20211006,000000,65.6574,66.2917,65.6574,66.0925,5206.8447216779,0
+FTXL.US,D,20211007,000000,66.69,68.0074,66.69,67.5096,4307.069818954,0
+FTXL.US,D,20211008,000000,66.9977,66.9977,66.5805,66.6203,1353.6792063302,0
+FTXL.US,D,20211011,000000,66.1971,67.0177,66.1622,66.1622,36735.117987213,0
+FTXL.US,D,20211012,000000,65.2491,65.5219,64.2155,64.4346,11106.596455498,0
+FTXL.US,D,20211013,000000,64.4644,65.1247,64.3848,64.3848,12887.066212786,0
+FTXL.US,D,20211014,000000,65.1097,66.4879,65.1097,66.4879,9789.0689193667,0
+FTXL.US,D,20211015,000000,66.9977,66.9977,66.5904,66.6243,5053.2001233333,0
+FTXL.US,D,20211018,000000,67.0475,67.0475,65.8754,66.9579,9390.3963341196,0
+FTXL.US,D,20211019,000000,67.5802,68.0513,67.5802,67.7705,3573.9942843687,0
+FTXL.US,D,20211020,000000,67.653,68.4148,67.653,68.0612,5410.6999730763,0
+FTXL.US,D,20211021,000000,68.1011,68.6468,67.9517,68.6468,5434.8010865421,0
+FTXL.US,D,20211022,000000,68.7165,68.9146,67.877,67.9617,1731.2633172946,0
+FTXL.US,D,20211025,000000,67.6629,68.6169,67.6629,68.2624,4066.0586842958,0
+FTXL.US,D,20211026,000000,68.358,68.4228,67.3154,67.8123,8394.2169775324,0
+FTXL.US,D,20211027,000000,67.643,67.9019,66.9181,67.162,11769.377075808,0
+FTXL.US,D,20211028,000000,68.9346,69.1985,68.7165,68.8658,81405.527583047,0
+FTXL.US,D,20211029,000000,68.3281,69.5499,68.3281,69.4255,9314.0761414779,0
+FTXL.US,D,20211101,000000,69.5311,71.2996,69.4514,71.1552,20196.733084356,0
+FTXL.US,D,20211102,000000,71.3395,72.383,71.3395,72.383,8719.582009321,0
+FTXL.US,D,20211103,000000,72.4666,73.2434,72.4428,73.2434,15980.042440899,0
+FTXL.US,D,20211104,000000,73.0283,74.2124,73.0283,74.1805,22066.577804079,0
+FTXL.US,D,20211105,000000,76.1482,76.4668,75.4223,76.0486,19742.82878075,0
+FTXL.US,D,20211108,000000,76.7247,76.9628,75.9092,76.3872,10629.595251487,0
+FTXL.US,D,20211109,000000,77.1719,77.1719,75.7707,76.427,7817.7986804749,0
+FTXL.US,D,20211110,000000,75.9301,76.2447,74.3099,74.6176,7108.8242593554,0
+FTXL.US,D,20211111,000000,75.6314,75.9271,75.2102,75.7678,5118.4739723032,0
+FTXL.US,D,20211112,000000,76.3972,76.6451,75.8803,76.5336,5746.1071354756,0
+FTXL.US,D,20211115,000000,77.5393,77.5393,76.2279,76.5455,5797.3220015905,0
+FTXL.US,D,20211116,000000,76.5176,77.9964,76.5176,77.8918,6847.7288634757,0
+FTXL.US,D,20211117,000000,78.2642,78.2642,77.1321,77.867,81607.374408323,0
+FTXL.US,D,20211118,000000,78.9295,78.9295,77.5333,78.4435,6459.0984088394,0
+FTXL.US,D,20211119,000000,78.6826,79.282,78.3688,78.6327,11045.339458773,0
+FTXL.US,D,20211122,000000,78.792,79.8247,77.381,77.381,12349.81222511,0
+FTXL.US,D,20211123,000000,77.837,77.837,76.188,76.8233,60568.106565725,0
+FTXL.US,D,20211124,000000,76.2777,77.4517,76.0765,77.4517,5793.3051493462,0
+FTXL.US,D,20211126,000000,76.6053,77.0145,74.9133,75.2549,30328.238657549,0
+FTXL.US,D,20211129,000000,76.0586,78.1049,76.0586,78.0023,8556.8994934267,0
+FTXL.US,D,20211130,000000,78.2444,78.3539,76.3573,76.9488,5728.0313003762,0
+FTXL.US,D,20211201,000000,78.4833,79.9302,77.6289,77.6289,11378.738195049,0
+FTXL.US,D,20211202,000000,76.903,77.4108,75.3137,76.8732,34523.840826724,0
+FTXL.US,D,20211203,000000,78.4933,78.4933,76.1979,76.7735,27253.338264536,0
+FTXL.US,D,20211206,000000,77.371,77.6688,75.4322,77.2436,15746.060797668,0
+FTXL.US,D,20211207,000000,79.8147,81.424,79.8147,80.8584,19968.776719492,0
+FTXL.US,D,20211208,000000,81.0565,81.0565,80.1135,80.8982,16442.984662055,0
+FTXL.US,D,20211209,000000,80.5446,81.1163,79.3477,79.3477,29242.684338527,0
+FTXL.US,D,20211210,000000,80.0836,80.0836,78.8617,79.4672,7528.5853188851,0
+FTXL.US,D,20211213,000000,80.45,80.45,78.2204,78.4933,8099.9825506372,0
+FTXL.US,D,20211214,000000,77.4995,77.6887,76.5336,77.6887,17883.026191638,0
+FTXL.US,D,20211215,000000,79.4473,79.4473,76.6799,79.1884,14514.89558479,0
+FTXL.US,D,20211216,000000,80.6492,80.6492,76.0098,76.5066,25725.93019864,0
+FTXL.US,D,20211217,000000,75.8505,76.8432,74.9263,76.5166,22358.803804852,0
+FTXL.US,D,20211220,000000,75.1752,75.9301,74.777,75.8703,33041.622348577,0
+FTXL.US,D,20211221,000000,76.8831,78.0561,76.6053,78.0561,10737.046049022,0
+FTXL.US,D,20211222,000000,78.1746,78.5132,77.2316,78.5113,7133.9295858823,0
+FTXL.US,D,20211223,000000,79.8565,80.0856,79.4184,79.4582,21025.208859743,0
+FTXL.US,D,20211227,000000,80.8713,81.8262,80.4102,81.7267,14073.041837916,0
+FTXL.US,D,20211228,000000,82.6219,82.6219,80.6621,81.1601,44494.672310146,0
+FTXL.US,D,20211229,000000,80.0956,81.7167,80.0956,81.5475,8166.2606126682,0
+FTXL.US,D,20211230,000000,81.5026,81.6371,80.4242,80.4242,19662.491735864,0
+FTXL.US,D,20211231,000000,81.1301,81.2646,80.483,80.7069,14367.276264811,0
+FTXL.US,D,20220103,000000,81.6869,82.0653,81.1979,82.0115,21364.632874387,0
+FTXL.US,D,20220104,000000,82.6418,82.6816,79.8267,81.398,26379.6729014,0
+FTXL.US,D,20220105,000000,81.5673,81.5673,78.5829,78.5829,14697.662361905,0
+FTXL.US,D,20220106,000000,77.856,79.1496,77.6549,78.9902,17787.625950836,0
+FTXL.US,D,20220107,000000,78.4236,78.9085,76.3643,76.9408,20994.07825485,0
+FTXL.US,D,20220110,000000,75.3983,76.4938,74.1257,76.4938,18512.667780932,0
+FTXL.US,D,20220111,000000,76.0058,78.1029,76.0058,77.6081,8789.8769235963,0
+FTXL.US,D,20220112,000000,78.2642,79.0549,77.8858,78.3639,10896.715925733,0
+FTXL.US,D,20220113,000000,79.6873,79.6972,76.6819,76.9508,25589.357222333,0
+FTXL.US,D,20220114,000000,76.2447,77.4088,76.1651,77.1469,14625.359021508,0
+FTXL.US,D,20220118,000000,77.866,77.866,74.3338,74.4334,16723.160106095,0
+FTXL.US,D,20220119,000000,74.8019,75.1802,72.0554,72.0554,38932.336164847,0
+FTXL.US,D,20220120,000000,72.1949,72.6031,69.6575,69.8756,10237.952157668,0
+FTXL.US,D,20220121,000000,68.5134,70.8685,68.0592,68.3889,25268.009042788,0
+FTXL.US,D,20220124,000000,66.8026,69.1407,65.1883,68.9066,20587.371965114,0
+FTXL.US,D,20220125,000000,67.2596,68.1658,66.5835,67.4638,8840.0875766501,0
+FTXL.US,D,20220126,000000,69.2702,70.6324,67.6122,67.9029,47419.944957059,0
+FTXL.US,D,20220127,000000,68.822,68.822,64.9116,65.1635,8743.6831227868,0
+FTXL.US,D,20220128,000000,65.1804,66.0766,63.1808,66.0766,7488.4167964421,0
+FTXL.US,D,20220131,000000,66.235,69.7462,66.235,69.5181,11181.912435079,0
+FTXL.US,D,20220201,000000,70.6822,70.6822,68.835,70.6016,14209.614814222,0
+FTXL.US,D,20220202,000000,71.8273,72.2247,71.0806,72.0375,31997.240765058,0
+FTXL.US,D,20220203,000000,70.8316,71.4191,68.6229,68.6229,66427.689777102,0
+FTXL.US,D,20220204,000000,68.1559,69.6725,67.9468,69.3797,20344.352404334,0
+FTXL.US,D,20220207,000000,69.3498,70.1952,69.1955,69.4245,26190.880845917,0
+FTXL.US,D,20220208,000000,69.2801,70.9311,69.076,70.8764,21557.441782113,0
+FTXL.US,D,20220209,000000,72.1351,73.5153,71.439,73.1976,4887.5049682558,0
+FTXL.US,D,20220210,000000,71.8662,73.5282,70.8943,71.192,18252.576598113,0
+FTXL.US,D,20220211,000000,70.9311,71.926,67.7077,68.1359,51159.634396506,0
+FTXL.US,D,20220214,000000,67.4787,69.311,67.3193,68.0762,6337.5886284492,0
+FTXL.US,D,20220215,000000,69.6376,71.8563,69.5799,71.6581,7683.2341302908,0
+FTXL.US,D,20220216,000000,70.9013,72.4986,70.6424,72.4986,12375.921764698,0
+FTXL.US,D,20220217,000000,70.7818,71.0905,69.7372,69.7372,5849.5410807664,0
+FTXL.US,D,20220218,000000,70.1554,70.1554,67.9666,68.9515,6918.023777751,0
+FTXL.US,D,20220222,000000,68.0862,69.548,67.2596,68.1857,5355.4682547171,0
+FTXL.US,D,20220223,000000,69.0272,69.0272,66.5586,66.5984,5847.5326546443,0
+FTXL.US,D,20220224,000000,63.9366,69.0202,63.6877,69.0202,7700.3057523291,0
+FTXL.US,D,20220225,000000,69.5977,70.494,68.9714,70.3396,26657.839919317,0
+FTXL.US,D,20220228,000000,69.2602,70.7519,68.9366,69.9264,11027.263623673,0
+FTXL.US,D,20220301,000000,69.1705,69.1705,67.0316,67.2108,7254.4351532114,0
+FTXL.US,D,20220302,000000,68.1459,69.8965,68.0562,69.7601,4884.4923290726,0
+FTXL.US,D,20220303,000000,69.8866,69.8866,68.1708,68.3241,10554.279271906,0
+FTXL.US,D,20220304,000000,67.4986,67.4986,65.9163,66.6134,24866.323818358,0
+FTXL.US,D,20220307,000000,65.768,66.1025,63.5482,63.608,24232.665376819,0
+FTXL.US,D,20220308,000000,63.121,66.9967,62.8124,65.3476,19439.556436305,0
+FTXL.US,D,20220309,000000,67.0316,67.1392,66.3465,66.8175,5204.8362955558,0
+FTXL.US,D,20220310,000000,65.3098,66.1951,64.3091,65.2999,7590.8465286718,0
+FTXL.US,D,20220311,000000,65.8864,66.0397,64.2195,64.2195,27017.348195183,0
+FTXL.US,D,20220314,000000,63.4626,64.1905,61.6981,61.9769,8428.360221609,0
+FTXL.US,D,20220315,000000,62.5833,64.6745,62.5833,64.6745,8618.1564901523,0
+FTXL.US,D,20220316,000000,65.9611,67.9169,65.4044,67.9169,7050.5799018131,0
+FTXL.US,D,20220317,000000,67.7973,68.2993,67.179,68.2993,5634.6394856962,0
+FTXL.US,D,20220318,000000,67.9069,69.8238,67.9069,69.6187,6883.8805336745,0
+FTXL.US,D,20220321,000000,70.2351,70.2351,68.2693,69.0511,6048.3752668594,0
+FTXL.US,D,20220322,000000,69.2871,70.5209,69.2871,69.9264,9075.0734329418,0
+FTXL.US,D,20220323,000000,68.9216,70.0141,67.9666,68.1608,7709.3436698788,0
+FTXL.US,D,20220324,000000,68.5134,71.21,68.5134,71.21,9986.8988923986,0
+FTXL.US,D,20220325,000000,71.688,71.688,69.9653,71.2199,6461.1068349616,0
+FTXL.US,D,20220328,000000,70.9333,71.2399,70.0051,70.535,2509.5284396284,0
+FTXL.US,D,20220329,000000,72.2954,73.7316,72.2954,73.4525,66840.421345204,0
+FTXL.US,D,20220330,000000,73.4306,73.4306,71.1947,71.1947,7599.8844462215,0
+FTXL.US,D,20220331,000000,71.2,71.5436,70.1047,70.1047,4968.846226203,0
+FTXL.US,D,20220401,000000,69.3728,69.3728,67.5554,68.5091,6359.6813157929,0
+FTXL.US,D,20220404,000000,69.0192,69.5869,68.9894,69.4972,3582.0279888573,0
+FTXL.US,D,20220405,000000,68.2127,68.2127,66.025,66.0567,17903.110452859,0
+FTXL.US,D,20220406,000000,65.4244,65.4244,63.9306,64.6725,74341.89291144,0
+FTXL.US,D,20220407,000000,64.4286,64.7494,63.5169,64.4484,3885.3003333022,0
+FTXL.US,D,20220408,000000,63.6718,63.9705,63.1174,63.1174,6520.355405565,0
+FTXL.US,D,20220411,000000,61.9889,62.6028,61.4312,61.9988,26124.602783886,0
+FTXL.US,D,20220412,000000,62.9349,63.149,61.7996,62.1407,10254.019566645,0
+FTXL.US,D,20220413,000000,62.4967,63.5373,62.4967,63.2866,4384.3942246569,0
+FTXL.US,D,20220414,000000,63.3631,63.3631,61.5407,61.5407,9493.8302794104,0
+FTXL.US,D,20220418,000000,61.5208,62.9946,61.5208,62.3971,3577.0069235519,0
+FTXL.US,D,20220419,000000,62.2378,64.1049,62.2378,64.1049,5109.4360547536,0
+FTXL.US,D,20220420,000000,65.4144,65.4144,63.7337,64.0402,3712.5756867972,0
+FTXL.US,D,20220421,000000,65.0609,65.0609,61.9889,62.4967,23922.363540947,0
+FTXL.US,D,20220422,000000,61.9988,62.1382,60.4852,60.4852,21232.076750326,0
+FTXL.US,D,20220425,000000,60.0172,61.7498,60.0172,61.7498,5707.9470391547,0
+FTXL.US,D,20220426,000000,60.6345,60.6345,59.2504,59.2504,9232.7348835307,0
+FTXL.US,D,20220427,000000,58.8222,59.8379,58.8122,58.8122,4759.9699094992,0
+FTXL.US,D,20220428,000000,60.4154,62.6859,59.6836,62.3473,7012.4198054922,0
+FTXL.US,D,20220429,000000,61.6303,61.6303,59.9375,60.4254,2166.0875727405,0
+FTXL.US,D,20220502,000000,59.1707,61.8694,59.1707,61.2818,16705.084270996,0
+FTXL.US,D,20220503,000000,61.9191,62.656,61.9191,62.656,8983.6900443839,0
+FTXL.US,D,20220504,000000,62.8153,64.6163,60.8138,64.5282,12003.358719039,0
+FTXL.US,D,20220505,000000,63.8411,63.8411,60.8835,61.7299,8642.2576036182,0
+FTXL.US,D,20220506,000000,59.7483,61.5706,59.7483,60.7043,6707.1390349251,0
+FTXL.US,D,20220509,000000,59.3599,59.9674,57.7965,57.7965,12819.783937693,0
+FTXL.US,D,20220510,000000,59.3301,59.9724,58.14,59.2106,5857.574785255,0
+FTXL.US,D,20220511,000000,59.0712,59.7981,57.8812,58.6529,40327.188106682,0
+FTXL.US,D,20220512,000000,57.5661,58.3302,56.5617,57.8562,111210.57123577,0
+FTXL.US,D,20220513,000000,59.0213,61.2288,59.0213,60.993,15557.268742186,0
+FTXL.US,D,20220516,000000,60.7142,60.7142,59.7583,59.8777,4644.4854074755,0
+FTXL.US,D,20220517,000000,61.5507,62.6628,61.266,62.4767,6896.9353034685,0
+FTXL.US,D,20220518,000000,61.3018,62.5067,59.4495,59.4694,8005.5865228961,0
+FTXL.US,D,20220519,000000,59.4097,60.3856,58.9019,58.9915,10514.110749463,0
+FTXL.US,D,20220520,000000,59.4266,59.4595,56.8982,59.4495,5082.3223021045,0
+FTXL.US,D,20220523,000000,58.8919,59.3001,58.2546,59.0712,77927.937752541,0
+FTXL.US,D,20220524,000000,57.7666,58.0179,57.1206,57.7168,4723.8182393005,0
+FTXL.US,D,20220525,000000,57.5077,59.1508,57.5077,58.7724,9583.2052418462,0
+FTXL.US,D,20220526,000000,58.5732,61.1523,58.5732,60.6345,6220.0957003034,0
+FTXL.US,D,20220527,000000,62.3573,63.7215,62.0984,63.7215,17886.038830821,0
+FTXL.US,D,20220531,000000,63.612,63.7315,62.163,63.0742,9455.6701830895,0
+FTXL.US,D,20220601,000000,63.732,63.732,61.5855,62.3772,9572.1588981743,0
+FTXL.US,D,20220602,000000,63.4228,64.548,63.3879,64.548,5068.2633192495,0
+FTXL.US,D,20220603,000000,62.7161,63.1439,62.188,62.5764,4060.0334059294,0
+FTXL.US,D,20220606,000000,63.7124,63.8888,62.2776,62.7258,1558.5386707896,0
+FTXL.US,D,20220607,000000,61.7171,63.2734,61.7171,63.1639,2523.5874224834,0
+FTXL.US,D,20220608,000000,61.6005,61.8394,61.3048,61.8394,7239.3719572953,0
+FTXL.US,D,20220609,000000,61.5657,61.6503,59.8379,59.8379,3567.9690060022,0
+FTXL.US,D,20220610,000000,59.34,59.34,57.8964,58.0355,49577.998825311,0
+FTXL.US,D,20220613,000000,56.2131,56.2131,54.5303,54.9385,9692.6644655034,0
+FTXL.US,D,20220614,000000,54.9385,55.3469,54.7692,55.0083,12835.85134667,0
+FTXL.US,D,20220615,000000,55.6456,56.004,54.9853,55.8049,13453.442379232,0
+FTXL.US,D,20220616,000000,53.1561,53.2556,51.8814,52.6781,25832.376783114,0
+FTXL.US,D,20220617,000000,53.1261,53.1261,51.679,52.5088,27006.301851511,0
+FTXL.US,D,20220621,000000,53.4847,54.7692,53.4847,53.893,21145.714427072,0
+FTXL.US,D,20220622,000000,52.8672,54.0522,52.8672,53.3154,5499.070722451,0
+FTXL.US,D,20220623,000000,52.9618,53.3328,52.6631,53.1461,3586.0448411016,0
+FTXL.US,D,20220624,000000,54.3689,55.8298,54.3689,55.8298,1972.5883038336,0
+FTXL.US,D,20220627,000000,56.0194,56.1961,55.6702,55.76,1327.0868466848,0
+FTXL.US,D,20220628,000000,56.4683,56.4683,54.2834,54.2834,4326.0625606432,0
+FTXL.US,D,20220629,000000,53.4105,53.4105,52.757,52.8867,18039.96153069,0
+FTXL.US,D,20220630,000000,51.9638,53.625,51.919,53.0064,9617.370312644,0
+FTXL.US,D,20220701,000000,51.879,51.879,50.3727,50.8415,3368.8360209272,0
+FTXL.US,D,20220705,000000,49.6043,51.1906,49.2054,51.1408,7436.2970661288,0
+FTXL.US,D,20220706,000000,51.1308,51.6795,50.8814,51.6795,3082.16922474,0
+FTXL.US,D,20220707,000000,52.2482,53.99,52.2482,53.9742,5389.5362346104,0
+FTXL.US,D,20220708,000000,52.6772,54.277,52.6772,53.7547,4160.6778705352,0
+FTXL.US,D,20220711,000000,53.1461,53.3798,52.6572,52.6572,46604.403340979,0
+FTXL.US,D,20220712,000000,53.0962,53.4776,53.0363,53.2758,1919.464736708,0
+FTXL.US,D,20220713,000000,52.1584,53.4903,51.9636,53.4055,3245.5492519376,0
+FTXL.US,D,20220714,000000,53.206,54.3732,52.3779,54.3433,2876.691276424,0
+FTXL.US,D,20220715,000000,54.4184,55.78,54.3732,55.78,4945.5033999568,0
+FTXL.US,D,20220718,000000,56.608,56.608,54.6825,55.2711,15286.557023255,0
+FTXL.US,D,20220719,000000,55.8498,57.8651,55.8498,57.5259,13303.94540487,0
+FTXL.US,D,20220720,000000,57.7354,59.2319,57.7354,59.202,17815.439284725,0
+FTXL.US,D,20220721,000000,59.2786,59.8604,58.8927,59.8604,2788.4861083664,0
+FTXL.US,D,20220722,000000,59.8904,60.0898,58.0546,58.5934,10969.515445709,0
+FTXL.US,D,20220725,000000,57.8651,57.8651,57.4161,57.7853,2730.3508839648,0
+FTXL.US,D,20220726,000000,57.9549,57.9549,57.2665,57.5159,6067.1122983256,0
+FTXL.US,D,20220727,000000,58.6433,60.3992,58.6433,59.5013,25858.14688125,0
+FTXL.US,D,20220728,000000,60.4989,60.8681,59.0324,60.7583,13467.325432067,0
+FTXL.US,D,20220729,000000,60.1897,61.2472,59.3915,61.2472,11707.231396736,0
+FTXL.US,D,20220801,000000,60.5416,61.4168,60.1106,61.0477,8694.2230424048,0
+FTXL.US,D,20220802,000000,60.6286,61.9922,60.6286,61.2073,6480.072857868,0
+FTXL.US,D,20220803,000000,61.3051,62.9133,61.3051,62.7437,13721.917621688,0
+FTXL.US,D,20220804,000000,62.8934,62.8934,62.1077,62.8535,27758.567320309,0
+FTXL.US,D,20220805,000000,61.8957,62.7033,61.4797,62.4344,27741.52768557,0
+FTXL.US,D,20220808,000000,62.1252,62.1701,60.9279,61.5565,5075.8064891328,0
+FTXL.US,D,20220809,000000,60.2894,60.2894,58.2292,58.4437,9823.8505924152,0
+FTXL.US,D,20220810,000000,60.0101,61.317,59.6409,61.317,8998.9318047856,0
+FTXL.US,D,20220811,000000,61.8658,62.3796,61.2372,61.2372,7809.1643674632,0
+FTXL.US,D,20220812,000000,60.9679,62.9732,60.9679,62.8235,3666.5284631216,0
+FTXL.US,D,20220815,000000,62.9033,63.2924,62.3603,63.1528,5960.8651640744,0
+FTXL.US,D,20220816,000000,62.624,62.7836,62.2349,62.5542,25580.501068159,0
+FTXL.US,D,20220817,000000,61.317,61.317,59.9503,60.3892,5650.1424129624,0
+FTXL.US,D,20220818,000000,60.7783,62.7013,60.7783,62.3446,3105.2228482096,0
+FTXL.US,D,20220819,000000,60.8481,61.3314,60.6286,61.0676,22317.912181483,0
+FTXL.US,D,20220822,000000,59.6509,59.8106,58.4038,58.4038,18816.76840847,0
+FTXL.US,D,20220823,000000,59.5611,59.8305,59.2766,59.3317,1875.3621526792,0
+FTXL.US,D,20220824,000000,58.8328,59.5412,58.8328,59.4115,20723.20283626,0
+FTXL.US,D,20220825,000000,59.9555,61.5665,59.9555,61.5665,1636.8072663416,0
+FTXL.US,D,20220826,000000,61.7061,61.7061,58.0147,58.1843,12357.744511161,0
+FTXL.US,D,20220829,000000,57.3862,58.0347,56.8674,56.9871,7251.868078372,0
+FTXL.US,D,20220830,000000,57.3563,57.3563,55.8697,56.5581,3363.8243636512,0
+FTXL.US,D,20220831,000000,56.0902,56.0902,55.0846,55.1714,15012.920535986,0
+FTXL.US,D,20220901,000000,54.453,54.922,53.1661,54.922,4124.593938148,0
+FTXL.US,D,20220902,000000,55.7201,55.7201,53.9442,54.4431,1982.6116183856,0
+FTXL.US,D,20220906,000000,53.8395,54.2606,53.2459,53.4155,2048.7654944288,0
+FTXL.US,D,20220907,000000,53.5551,54.8174,53.5551,54.5428,2975.9220904888,0
+FTXL.US,D,20220908,000000,53.9343,55.4288,53.9343,55.2013,3790.8175635664,0
+FTXL.US,D,20220909,000000,55.5804,56.8175,55.5804,56.608,14293.246551152,0
+FTXL.US,D,20220912,000000,57.057,57.057,56.5681,56.8175,2470.747037068,0
+FTXL.US,D,20220913,000000,54.7623,54.922,53.4678,53.595,10184.689916287,0
+FTXL.US,D,20220914,000000,54.3233,54.6725,53.5053,54.4131,18072.036137256,0
+FTXL.US,D,20220915,000000,53.7746,54.6866,53.176,53.5554,5859.6296870992,0
+FTXL.US,D,20220916,000000,52.8268,53.6951,52.3879,53.6948,2920.7938604528,0
+FTXL.US,D,20220919,000000,53.0164,54.1831,53.0164,54.034,3258.5795608552,0
+FTXL.US,D,20220920,000000,53.3756,53.5502,52.8967,53.176,5097.8577811472,0
+FTXL.US,D,20220921,000000,54.1363,54.6725,52.737,52.9067,9242.4983483992,0
+FTXL.US,D,20220922,000000,52.757,52.757,51.2954,51.47,3321.7264425328,0
+FTXL.US,D,20220923,000000,50.655,50.655,49.75,50.56,16136,0
+FTXL.US,D,20220926,000000,50.43,51.095,50.01,50.16,4627,0
+FTXL.US,D,20220927,000000,51.25,51.25,49.795,50.23,4552,0
+FTXL.US,D,20220928,000000,50.52,51.25,50.52,51.2,15804,0
+FTXL.US,D,20220929,000000,50.16,50.16,49.1099,49.56,7457,0
+FTXL.US,D,20220930,000000,49.21,49.79,48.655,48.76,2209,0
+FTXL.US,D,20221003,000000,49.4,51.0199,49.4,50.58,30286,0
+FTXL.US,D,20221004,000000,52.105,52.68,52.105,52.68,4842,0
+FTXL.US,D,20221005,000000,52.33,53.59,51.5021,53.1,6559,0
+FTXL.US,D,20221006,000000,52.76,53.42,52.725,53.01,2769,0
+FTXL.US,D,20221007,000000,50.93,51.03,49.81,50.18,14149,0
+FTXL.US,D,20221010,000000,48.39,48.44,47.742,48.22,4508,0
+FTXL.US,D,20221011,000000,47.19,47.668,46.51,46.86,3604,0
+FTXL.US,D,20221012,000000,46.895,46.98,46.5322,46.65,76624,0
+FTXL.US,D,20221013,000000,44.95,48.1241,44.95,47.88,41237,0
+FTXL.US,D,20221014,000000,48.47,48.47,46.03,46.03,4215,0
+FTXL.US,D,20221017,000000,47.25,47.25,46.5743,47.11,3173,0
+FTXL.US,D,20221018,000000,48.21,48.272,46.451,46.85,9999,0
+FTXL.US,D,20221019,000000,47.3099,47.54,46.72,47.1,29767,0
+FTXL.US,D,20221020,000000,48.4409,48.4409,47.2375,47.44,2427,0
+FTXL.US,D,20221021,000000,47.8,49.38,47.8,49.19,4065,0
+FTXL.US,D,20221024,000000,49.34,49.6646,49.075,49.54,2152,0
+FTXL.US,D,20221025,000000,50.578,50.595,50.4416,50.57,2544,0
+FTXL.US,D,20221026,000000,49.79,51.1,49.7136,50.24,2859,0
+FTXL.US,D,20221027,000000,49.92,50.16,49.06,49.13,5444,0
+FTXL.US,D,20221028,000000,49.23,51.26,49.23,51.26,31198,0
+FTXL.US,D,20221031,000000,50.36,50.52,49.77,49.77,8491,0
+FTXL.US,D,20221101,000000,50.43,50.449,50.39,50.44,1634,0
+FTXL.US,D,20221102,000000,50.63,51.2721,48.8,49,3912,0
+FTXL.US,D,20221103,000000,48.01,48.63,47.35,47.82,5881,0
+FTXL.US,D,20221104,000000,49.64,50.33,49.19,50.33,9188,0
+FTXL.US,D,20221107,000000,50.2235,51.39,50.2235,51.39,2344,0
+FTXL.US,D,20221108,000000,52.2738,52.6,51.6,52.06,5192,0
+FTXL.US,D,20221109,000000,51.5,51.5,50.41,50.41,2633,0
+FTXL.US,D,20221110,000000,53.38,55.48,53.21,55.47,8861,0
+FTXL.US,D,20221111,000000,55.65,57.74,55.65,57.41,6477,0
+FTXL.US,D,20221114,000000,56.9433,57.4765,56.63,56.63,5359,0
+FTXL.US,D,20221115,000000,58.55,58.89,57.475,58.13,9517,0
+FTXL.US,D,20221116,000000,56.225,56.265,55.53,55.8,118208,0
+FTXL.US,D,20221117,000000,54.35,56.14,54.35,56.05,13350,0
+FTXL.US,D,20221118,000000,57.06,57.06,56.24,56.66,3840,0
+FTXL.US,D,20221121,000000,56.1,56.1,55.44,55.58,4935,0
+FTXL.US,D,20221122,000000,55.59,57.03,55.59,57.03,8605,0
+FTXL.US,D,20221123,000000,58,58.019,57.26,57.66,5412,0
+FTXL.US,D,20221125,000000,57.43,57.43,56.97,56.97,2896,0
+FTXL.US,D,20221128,000000,56.04,56.0592,54.9636,54.97,6916,0
+FTXL.US,D,20221129,000000,55.37,55.924,54.99,55.28,6499,0
+FTXL.US,D,20221130,000000,54.95,58.23,54.7181,58.23,5677,0
+FTXL.US,D,20221201,000000,57.617,57.98,57.5144,57.98,5414,0
+FTXL.US,D,20221202,000000,56.6175,57.0887,56.36,57.01,4919,0
+FTXL.US,D,20221205,000000,57.01,57.0545,56.2121,56.72,3052,0
+FTXL.US,D,20221206,000000,56.59,56.59,55.1101,55.29,17290,0
+FTXL.US,D,20221207,000000,55.25,55.42,55.14,55.14,2338,0
+FTXL.US,D,20221208,000000,55.5924,57.07,55.5924,57.07,9843,0
+FTXL.US,D,20221209,000000,56.8281,57.27,56.4056,56.51,3988,0
+FTXL.US,D,20221212,000000,56.12,57.34,56.12,57.34,7022,0
+FTXL.US,D,20221213,000000,59.93,60.33,57.83,58.07,6045,0
+FTXL.US,D,20221214,000000,58.805,58.805,57,57.68,7595,0
+FTXL.US,D,20221215,000000,55.9236,55.9236,55,55,4524,0
+FTXL.US,D,20221216,000000,54.96,55,54.345,55,4714,0
+FTXL.US,D,20221219,000000,54.14,54.29,53.65,54.29,5558,0
+FTXL.US,D,20221220,000000,54.23,54.31,53.77,53.77,10324,0
+FTXL.US,D,20221221,000000,54.82,55.11,54.81,55.11,7774,0
+FTXL.US,D,20221222,000000,53.4,53.4,52.0688,53.1,55221,0
+FTXL.US,D,20221223,000000,52.81,52.93,52.5501,52.93,3757,0
+FTXL.US,D,20221227,000000,52.46,52.6726,52.29,52.29,2063,0
+FTXL.US,D,20221228,000000,52.775,52.775,51.44,51.44,4404,0
+FTXL.US,D,20221229,000000,52.42,53.37,52.42,53.29,9328,0
+FTXL.US,D,20221230,000000,52.36,53.17,52.2301,53.17,7539,0
+FTXL.US,D,20230103,000000,53.9599,53.9599,52.7,52.87,2844,0
+FTXL.US,D,20230104,000000,53.7,54.1254,53.7,54.1254,1466,0
+FTXL.US,D,20230105,000000,53.66,54.01,53.24,53.24,12901,0
+FTXL.US,D,20230106,000000,55.1204,55.985,54.985,55.93,4511,0
+FTXL.US,D,20230109,000000,56.49,57.582,56.4,56.64,3565,0
+FTXL.US,D,20230110,000000,56.57,57.3321,56.3544,57.3321,4622,0
+FTXL.US,D,20230111,000000,57.2539,57.92,57.2539,57.92,4803,0
+FTXL.US,D,20230112,000000,58.035,58.45,57.69,58.16,2575,0
+FTXL.US,D,20230113,000000,58.0191,58.42,57.885,58.42,3165,0
+FTXL.US,D,20230117,000000,57.96,58.67,57.95,58.19,13456,0
+FTXL.US,D,20230118,000000,58.7501,59.22,58,58,9535,0
+FTXL.US,D,20230119,000000,57.51,57.51,56.5286,56.5459,3416,0
+FTXL.US,D,20230120,000000,57.03,58.1,57.03,58.1,4456,0
+FTXL.US,D,20230123,000000,59.415,60.59,59.34,60.4278,103685,0
+FTXL.US,D,20230124,000000,59.92,60.1336,59.8936,59.9,3952,0
+FTXL.US,D,20230125,000000,59.21,60.24,58.99,60.09,3656,0
+FTXL.US,D,20230126,000000,60.3013,61.21,60.2236,61.21,5423,0
+FTXL.US,D,20230127,000000,60.01,60.86,59.7801,60.4,5271,0
+FTXL.US,D,20230130,000000,59.79,60.2,59.11,59.21,8637,0
+FTXL.US,D,20230131,000000,59.01,60.13,59.01,60.13,7727,0
+FTXL.US,D,20230201,000000,60.22,63.19,60.22,62.7,7880,0
+FTXL.US,D,20230202,000000,63.21,64.3,63.15,64.16,9649,0
+FTXL.US,D,20230203,000000,62.935,64.3627,62.921,63.0974,6494,0
+FTXL.US,D,20230206,000000,62.1,62.82,61.95,62.0415,5623,0
+FTXL.US,D,20230207,000000,62.15,63.94,62.06,63.94,9638,0
+FTXL.US,D,20230208,000000,63.3875,63.3875,62.21,62.21,40240,0
+FTXL.US,D,20230209,000000,63.635,63.635,62.0725,62.32,6237,0
+FTXL.US,D,20230210,000000,61.79,61.79,60.93,61.58,9494,0
+FTXL.US,D,20230213,000000,61.85,62.53,61.85,62.3562,17289,0
+FTXL.US,D,20230214,000000,61.97,63.7125,61.97,63.46,9098,0
+FTXL.US,D,20230215,000000,63.2,64.5,63.17,64.5,11722,0
+FTXL.US,D,20230216,000000,63.45,64.1899,63.3004,63.36,21822,0
+FTXL.US,D,20230217,000000,62.6443,62.6443,61.975,62.45,4949,0
+FTXL.US,D,20230221,000000,61.53,62.0798,60.1841,60.21,10352,0
+FTXL.US,D,20230222,000000,60.74,60.8799,59.5731,60.09,262143,0
+FTXL.US,D,20230223,000000,60.9111,61.28,59.9,60.89,74778,0
+FTXL.US,D,20230224,000000,60.06,60.15,59.68,60.01,31598,0
+FTXL.US,D,20230227,000000,60.75,60.9,60.12,60.1788,6790,0
+FTXL.US,D,20230228,000000,60.28,61.21,60.28,60.61,11580,0
+FTXL.US,D,20230301,000000,61.3,61.3,60.68,60.79,14089,0
+FTXL.US,D,20230302,000000,59.9,61.35,59.49,61.07,6656,0
+FTXL.US,D,20230303,000000,61.188,62.11,60.83,62.0322,8329,0
+FTXL.US,D,20230306,000000,62.38,62.61,61.2158,61.2158,12741,0
+FTXL.US,D,20230307,000000,60.565,61.3399,60.393,60.6521,6256,0
+FTXL.US,D,20230308,000000,60.91,61.9988,60.91,61.9988,260878,0
+FTXL.US,D,20230309,000000,62.125,62.9,60.92,60.92,9686,0
+FTXL.US,D,20230310,000000,61.39,61.39,59.769,60.01,7095,0
+FTXL.US,D,20230313,000000,59.24,60.53,58.99,59.79,38843,0
+FTXL.US,D,20230314,000000,61.31,61.7754,61.08,61.52,3344,0
+FTXL.US,D,20230315,000000,60.21,60.61,59.36,60.3284,23869,0
+FTXL.US,D,20230316,000000,60.34,62.6786,60.34,62.55,10976,0
+FTXL.US,D,20230317,000000,62.5517,62.5517,61.48,61.66,2728,0
+FTXL.US,D,20230320,000000,61.98,62.5712,61.77,62.54,3510,0
+FTXL.US,D,20230321,000000,63.17,63.5487,61.73,62.5334,17383,0
+FTXL.US,D,20230322,000000,62.58,63.9965,61.8,61.8,957332,0
+FTXL.US,D,20230323,000000,62.67,64.13,62.31,63.45,1100084,0
+FTXL.US,D,20230324,000000,62.75,62.92,61.92,62.54,17226721,0
+FTXL.US,D,20230327,000000,62.69,63,61.68,61.88,140319,0
+FTXL.US,D,20230328,000000,61.77,61.77,60.38,61.4,101361,0
+FTXL.US,D,20230329,000000,61.87,63.97,61.87,63.6,114044,0
+FTXL.US,D,20230330,000000,64.41,64.85,64.06,64.5,106184,0
+FTXL.US,D,20230331,000000,64.01,64.86,64.01,64.81,86061,0
+FTXL.US,D,20230403,000000,64.61,64.7,63.6,64.38,428481,0
+FTXL.US,D,20230404,000000,64.5,64.5,62.59,62.92,47808,0
+FTXL.US,D,20230405,000000,62.1759,62.1759,61.39,61.8,29427,0
+FTXL.US,D,20230406,000000,61.0599,62.0453,61.0599,61.68,69336,0
+FTXL.US,D,20230410,000000,61.53,62.81,61.53,62.81,44885,0
+FTXL.US,D,20230411,000000,63.23,63.23,62.4,62.57,33766,0
+FTXL.US,D,20230412,000000,62.91,62.91,61.33,61.33,96632,0
+FTXL.US,D,20230413,000000,61.46,62.12,60.96,61.85,67595,0
+FTXL.US,D,20230414,000000,61.66,61.97,61.09,61.74,356210,0
+FTXL.US,D,20230417,000000,61.5841,61.86,61.09,61.81,53125,0
+FTXL.US,D,20230418,000000,62.28,62.48,61.5221,61.81,18628,0
+FTXL.US,D,20230419,000000,61.18,61.21,60.8426,61.03,35941,0
+FTXL.US,D,20230420,000000,60.36,61.8175,60.36,61.1,30201,0
+FTXL.US,D,20230421,000000,60.87,60.87,60.2545,60.69,44826,0
+FTXL.US,D,20230424,000000,60.63,60.77,60.04,60.32,29934,0
+FTXL.US,D,20230425,000000,59.94,59.94,58.4,58.4,90822,0
+FTXL.US,D,20230426,000000,58.85,59.08,58.24,58.53,109948,0
+FTXL.US,D,20230427,000000,58.42,58.85,57.4344,58.83,77677,0
+FTXL.US,D,20230428,000000,59.27,60.06,59.08,60.06,34591,0
+FTXL.US,D,20230501,000000,60.16,60.4399,60.01,60.3,44173,0
+FTXL.US,D,20230502,000000,60.36,60.6632,59.3858,59.8,18094,0
+FTXL.US,D,20230503,000000,59.99,60.711,59.55,59.63,41729,0
+FTXL.US,D,20230504,000000,59.27,59.27,58.6,58.82,115313,0
+FTXL.US,D,20230505,000000,59.08,60.25,59.08,60.13,86182,0
+FTXL.US,D,20230508,000000,59.97,59.97,59.48,59.89,66496,0
+FTXL.US,D,20230509,000000,59.24,59.24,58.629,58.91,40602,0
+FTXL.US,D,20230510,000000,59.63,59.7727,58.9,59.61,47679,0
+FTXL.US,D,20230511,000000,59.14,59.14,58.52,59.07,52188,0
+FTXL.US,D,20230512,000000,59.2,59.48,58.465,59.04,22343,0
+FTXL.US,D,20230515,000000,59.21,60.74,59.0502,60.74,145242,0
+FTXL.US,D,20230516,000000,60.49,60.9684,60.25,60.25,46077,0
+FTXL.US,D,20230517,000000,60.83,61.83,60.315,61.6,42496,0
+FTXL.US,D,20230518,000000,61.78,63.37,61.78,63.28,23287,0
+FTXL.US,D,20230519,000000,63.22,63.28,62.7,63.02,116206,0
+FTXL.US,D,20230522,000000,62.61,63.22,62.58,63.1,119236,0
+FTXL.US,D,20230523,000000,62.67,62.945,62.21,62.32,103964,0
+FTXL.US,D,20230524,000000,61.09,61.22,60.53,61.15,40016,0
+FTXL.US,D,20230525,000000,62.24,63.66,61.8,63.6,35561,0
+FTXL.US,D,20230526,000000,63.76,67.32,63.76,67.12,92236,0
+FTXL.US,D,20230530,000000,68.45,68.59,66.97,67.17,78721,0
+FTXL.US,D,20230531,000000,66.07,66.7109,65.81,66.08,192786,0
+FTXL.US,D,20230601,000000,66.62,67.43,65.6548,66.97,112551,0
+FTXL.US,D,20230602,000000,67.24,67.512,66.62,67.25,112122,0
+FTXL.US,D,20230605,000000,66.84,66.84,65.44,65.82,71643,0
+FTXL.US,D,20230606,000000,65.27,66.84,65.27,66.51,135320,0
+FTXL.US,D,20230607,000000,66.8,68,66.8,67.07,171004,0
+FTXL.US,D,20230608,000000,67.03,67.56,66.7,67.56,127429,0
+FTXL.US,D,20230609,000000,68.08,68.2,66.89,67.3,719655,0
+FTXL.US,D,20230612,000000,67.87,69.38,67.74,69.37,35720,0
+FTXL.US,D,20230613,000000,70.23,70.659,69.73,70.59,56092,0
+FTXL.US,D,20230614,000000,70.2,71.45,70.13,71.45,153895,0
+FTXL.US,D,20230615,000000,70.73,71.369,70.4609,70.95,74897,0
+FTXL.US,D,20230616,000000,71.55,71.55,70.5404,70.72,130033,0
+FTXL.US,D,20230620,000000,70.53,70.9,69.4762,70.16,74543,0
+FTXL.US,D,20230621,000000,69.85,69.85,68.53,68.62,70107,0
+FTXL.US,D,20230622,000000,68.21,68.97,68.21,68.97,41092,0
+FTXL.US,D,20230623,000000,67.88,68.21,67.52,67.72,84879,0
+FTXL.US,D,20230626,000000,68.87,69.186,68.23,68.28,37751,0
+FTXL.US,D,20230627,000000,68.38,70.67,68.2144,70.66,24538,0
+FTXL.US,D,20230628,000000,69.41,70.62,69.41,70.17,57615,0
+FTXL.US,D,20230629,000000,70.46,70.46,69.6757,70.26,64450,0
+FTXL.US,D,20230630,000000,71.04,71.3774,70.75,71.19,26561,0
+FTXL.US,D,20230703,000000,71.43,71.61,70.81,71.61,15253,0
+FTXL.US,D,20230705,000000,71.02,71.02,69.7,69.73,76097,0
+FTXL.US,D,20230706,000000,68.49,68.9,68.06,68.9,102472,0
+FTXL.US,D,20230707,000000,68.89,69.8499,68.78,68.86,22242,0
+FTXL.US,D,20230710,000000,69.11,70.42,69.11,70.42,27504,0
+FTXL.US,D,20230711,000000,70.72,70.72,69.4102,70.45,41433,0
+FTXL.US,D,20230712,000000,71.49,71.76,71.02,71.73,85705,0
+FTXL.US,D,20230713,000000,72.26,73.039,72.0722,72.95,38002,0
+FTXL.US,D,20230714,000000,72.95,73.06,71.7195,71.89,59204,0
+FTXL.US,D,20230717,000000,71.93,74.12,71.88,73.77,92046,0
+FTXL.US,D,20230718,000000,73.39,74.01,72.85,73.78,68346,0
+FTXL.US,D,20230719,000000,73.93,73.93,72.97,73.09,37080,0
+FTXL.US,D,20230720,000000,71.91,72.0862,70.91,70.95,49540,0
+FTXL.US,D,20230721,000000,71.78,72.205,71.4772,71.77,30587,0
+FTXL.US,D,20230724,000000,71.85,72.38,71.4788,71.65,31139,0
+FTXL.US,D,20230725,000000,71.91,73.0599,71.91,72.74,32038,0
+FTXL.US,D,20230726,000000,72.02,72.45,71.22,71.97,35088,0
+FTXL.US,D,20230727,000000,73.82,74.74,73.07,73.52,69375,0
+FTXL.US,D,20230728,000000,75.02,75.36,74.47,75.21,435159,0
+FTXL.US,D,20230731,000000,75.42,75.72,75.1462,75.36,47715,0
+FTXL.US,D,20230801,000000,74.86,75.3931,74.61,75.29,76148,0
+FTXL.US,D,20230802,000000,74.36,74.36,72.53,72.71,33854,0
+FTXL.US,D,20230803,000000,71.85,72.65,71.37,72.37,56834,0
+FTXL.US,D,20230804,000000,72.05,72.8599,71.49,72.06,60965,0
+FTXL.US,D,20230807,000000,72.51,72.72,72.16,72.7,64972,0
+FTXL.US,D,20230808,000000,71.86,71.86,70.71,71.63,34266,0
+FTXL.US,D,20230809,000000,71.66,71.66,70.43,70.43,18893,0
+FTXL.US,D,20230810,000000,71.02,71.549,69.54,70.01,80664,0
+FTXL.US,D,20230811,000000,69.22,69.36,68.4801,68.55,403440,0
+FTXL.US,D,20230814,000000,68.35,70.41,68.325,70.41,56108,0
+FTXL.US,D,20230815,000000,70.02,70.02,68.97,68.99,34162,0
+FTXL.US,D,20230816,000000,69.03,69.03,67.76,67.76,70830,0
+FTXL.US,D,20230817,000000,68.04,68.12,67.16,67.16,22867,0
+FTXL.US,D,20230818,000000,66.59,67.9,66.37,67.63,100536,0
+FTXL.US,D,20230821,000000,67.92,69.315,67.86,69.21,20982,0
+FTXL.US,D,20230822,000000,70.22,70.22,68.61,68.8,47091,0
+FTXL.US,D,20230823,000000,68.38,70.38,68.34,70.2,30711,0
+FTXL.US,D,20230824,000000,71.31,71.31,68.22,68.26,15441,0
+FTXL.US,D,20230825,000000,68.36,69.0423,67.49,68.66,33223,0
+FTXL.US,D,20230828,000000,69.38,69.8826,69.16,69.81,48576,0
+FTXL.US,D,20230829,000000,69.4,71.71,69.22,71.46,37027,0
+FTXL.US,D,20230830,000000,71.39,72.05,70.88,71.8103,19834,0
+FTXL.US,D,20230831,000000,71.76,72.96,71.76,72.53,26105,0
+FTXL.US,D,20230901,000000,73.14,73.14,72.3596,72.96,28264,0
+FTXL.US,D,20230905,000000,72.65,73.13,72.2262,72.555,23958,0
+FTXL.US,D,20230906,000000,72.46,72.81,71.495,72.16,58357,0
+FTXL.US,D,20230907,000000,70.41,70.41,69.2101,69.84,97479,0
+FTXL.US,D,20230908,000000,70.02,70.16,69.41,69.7,822346,0
+FTXL.US,D,20230911,000000,70.52,70.52,69,69.76,92387,0
+FTXL.US,D,20230912,000000,69.53,70.36,69.185,69.2223,52979,0
+FTXL.US,D,20230913,000000,69.44,70.1069,69.22,69.4941,41952,0
+FTXL.US,D,20230914,000000,70.15,70.3341,69.53,70.18,27747,0
+FTXL.US,D,20230915,000000,69.77,69.77,68.05,68.29,27392,0
+FTXL.US,D,20230918,000000,68.1,68.99,67.86,68.83,31604,0
+FTXL.US,D,20230919,000000,68.7,68.7,67.79,68.1,75536,0
+FTXL.US,D,20230920,000000,68.52,68.57,66.93,66.96,27147,0
+FTXL.US,D,20230921,000000,66.34,66.73,66,66.05,31738,0
+FTXL.US,D,20230922,000000,66.36,66.88,66.23,66.39,25339,0
+FTXL.US,D,20230925,000000,65.98,66.89,65.75,66.85,30915,0
+FTXL.US,D,20230926,000000,66.36,66.36,65.48,65.75,23815,0
+FTXL.US,D,20230927,000000,66.23,66.67,65.39,66.29,74486,0
+FTXL.US,D,20230928,000000,66.16,67.8731,66.03,67.47,18936,0
+FTXL.US,D,20230929,000000,68.35,68.38,67.3637,67.63,15753,0
+FTXL.US,D,20231002,000000,67.7,68.3499,67.098,67.89,40299,0
+FTXL.US,D,20231003,000000,67.22,68.065,66.24,66.65,26086,0
+FTXL.US,D,20231004,000000,66.98,67.45,66.46,67.34,37212,0
+FTXL.US,D,20231005,000000,67.28,67.55,66.44,66.96,44123,0
+FTXL.US,D,20231006,000000,66.53,68.45,66.14,68.18,49074,0
+FTXL.US,D,20231009,000000,67.43,68.1402,67.01,68.03,29013,0
+FTXL.US,D,20231010,000000,68.15,69.35,67.995,68.8,36363,0
+FTXL.US,D,20231011,000000,69.04,69.22,68.49,69.14,78525,0
+FTXL.US,D,20231012,000000,69.41,70.17,68.73,69.4,60830,0
+FTXL.US,D,20231013,000000,69.55,69.55,67.37,67.37,311771,0
+FTXL.US,D,20231016,000000,67.86,68.64,67.86,68.45,31902,0
+FTXL.US,D,20231017,000000,67.16,68.4368,66.73,68.05,74359,0
+FTXL.US,D,20231018,000000,67.2,67.56,66.9,67.14,37867,0
+FTXL.US,D,20231019,000000,67.71,67.71,65.73,65.96,31302,0
+FTXL.US,D,20231020,000000,65.92,66.12,64.86,64.9,29664,0
+FTXL.US,D,20231023,000000,64.6,65.37,63.97,64.43,101947,0
+FTXL.US,D,20231024,000000,64.82,65.3183,64.4891,65.13,41672,0
+FTXL.US,D,20231025,000000,64.27,64.53,62.42,62.64,132985,0
+FTXL.US,D,20231026,000000,62.95,63.749,62.2201,62.5,125791,0
+FTXL.US,D,20231027,000000,63.36,63.81,62.91,63.11,837612,0
+FTXL.US,D,20231030,000000,62.83,62.83,61.7276,62.18,37439,0
+FTXL.US,D,20231031,000000,61.86,62.95,61.62,62.69,27831,0
+FTXL.US,D,20231101,000000,62.9,64.02,62.73,63.93,98082,0
+FTXL.US,D,20231102,000000,65.2,65.92,64.59,65.63,22775,0
+FTXL.US,D,20231103,000000,66.24,67.61,66.24,67.2,56924,0
+FTXL.US,D,20231106,000000,67.22,67.4,66.41,66.93,26982,0
+FTXL.US,D,20231107,000000,66.9,67.5887,66.72,67.34,67952,0
+FTXL.US,D,20231108,000000,67.49,67.72,66.93,67.33,45792,0
+FTXL.US,D,20231109,000000,67.65,68.3,66.65,66.76,62036,0
+FTXL.US,D,20231110,000000,67.59,69.62,67.32,69.43,167654,0
+FTXL.US,D,20231113,000000,68.92,68.9684,68.34,68.8,88650,0
+FTXL.US,D,20231114,000000,70.43,71.5,70.41,71.39,40143,0
+FTXL.US,D,20231115,000000,71.75,72.5699,71.6,72.18,51038,0
+FTXL.US,D,20231116,000000,72.04,72.4294,71.68,72.28,30207,0
+FTXL.US,D,20231117,000000,71.7,72.66,71.7,72.66,216361,0
+FTXL.US,D,20231120,000000,72.62,73.9,72.45,73.83,40720,0
+FTXL.US,D,20231121,000000,72.83,72.93,72.09,72.48,56222,0
+FTXL.US,D,20231122,000000,73.04,73.69,72.46,72.6,33283,0
+FTXL.US,D,20231124,000000,72.74,72.83,72.6147,72.83,16078,0
+FTXL.US,D,20231127,000000,72.43,73.24,72.38,72.7,63155,0
+FTXL.US,D,20231128,000000,72.16,72.585,71.7466,72.29,30779,0
+FTXL.US,D,20231129,000000,73.16,74.06,72.91,72.97,33606,0
+FTXL.US,D,20231130,000000,73.21,73.21,72.0717,72.64,56979,0
+FTXL.US,D,20231201,000000,72.14,73.17,71.93,73.08,22152,0
+FTXL.US,D,20231204,000000,72.32,72.46,71.315,72.42,72082,0
+FTXL.US,D,20231205,000000,71.77,71.97,71.23,71.83,32317,0
+FTXL.US,D,20231206,000000,72.76,72.89,71.37,71.37,71385,0
+FTXL.US,D,20231207,000000,72.02,73.32,71.69,73.1,23265,0
+FTXL.US,D,20231208,000000,72.83,73.94,72.83,73.59,77972,0
+FTXL.US,D,20231211,000000,74.33,76.59,74.33,76.36,41118,0
+FTXL.US,D,20231212,000000,76.12,76.8,75.92,76.66,33152,0
+FTXL.US,D,20231213,000000,76.84,78.335,76.45,77.88,35742,0
+FTXL.US,D,20231214,000000,78.7,80.5899,78.7,80.29,65426,0
+FTXL.US,D,20231215,000000,80.63,81.5884,80.54,80.78,43297,0
+FTXL.US,D,20231218,000000,80.57,80.69,79.8,80.41,32294,0
+FTXL.US,D,20231219,000000,80.37,80.97,80.37,80.97,26866,0
+FTXL.US,D,20231220,000000,80.34,80.83,78.59,78.59,40825,0
+FTXL.US,D,20231221,000000,80.27,80.8,79.9997,80.66,54479,0
+FTXL.US,D,20231222,000000,80.85,81.416,80.74,80.94,48523,0
+FTXL.US,D,20231226,000000,81.42,82.72,81.42,82.53,39853,0
+FTXL.US,D,20231227,000000,82.75,82.77,82.17,82.6,47502,0
+FTXL.US,D,20231228,000000,82.74,82.74,82.22,82.22,61672,0
+FTXL.US,D,20231229,000000,82.2,82.31,81.32,81.53,47468,0
+FTXL.US,D,20240102,000000,80.47,80.47,78.14,78.89,113555,0
+FTXL.US,D,20240103,000000,77.57,77.87,76.92,76.99,36549,0
+FTXL.US,D,20240104,000000,75.75,76.92,75.62,76.14,26871,0
+FTXL.US,D,20240105,000000,76.5,77.055,76.18,76.58,118367,0
+FTXL.US,D,20240108,000000,77.09,78.78,76.87,78.76,108434,0
+FTXL.US,D,20240109,000000,77.83,79.02,77.83,78.61,33096,0
+FTXL.US,D,20240110,000000,78.72,78.8,77.3571,78.24,73163,0
+FTXL.US,D,20240111,000000,78.22,78.82,77.02,78.45,47584,0
+FTXL.US,D,20240112,000000,79.04,79.04,77.76,78.22,319309,0
+FTXL.US,D,20240116,000000,78.27,79.41,77.65,78.92,58650,0
+FTXL.US,D,20240117,000000,78.11,78.11,76.99,77.94,49361,0
+FTXL.US,D,20240118,000000,79.9,80.59,79.8,80.42,29185,0
+FTXL.US,D,20240119,000000,81.47,83.782,81.35,83.72,55038,0
+FTXL.US,D,20240122,000000,84.24,85,83.53,84.08,73922,0
+FTXL.US,D,20240123,000000,84.16,84.62,83.765,84.6,38177,0
+FTXL.US,D,20240124,000000,85.33,86.162,84.6658,85.29,76715,0
+FTXL.US,D,20240125,000000,86.59,86.79,84.5463,84.99,64257,0
+FTXL.US,D,20240126,000000,82.95,83.17,81.9,82.08,47718,0
+FTXL.US,D,20240129,000000,82.2,82.87,81.662,82.87,29727,0
+FTXL.US,D,20240130,000000,82.35,82.7,81.2703,81.46,36983,0
+FTXL.US,D,20240131,000000,80.56,81.86,79.7862,80.55,110274,0
+FTXL.US,D,20240201,000000,80.59,80.8097,79.65,80.61,41523,0
+FTXL.US,D,20240202,000000,80.37,81.34,80.37,81.16,43553,0
+FTXL.US,D,20240205,000000,81.53,82.5501,81.1267,82.15,48265,0
+FTXL.US,D,20240206,000000,82.34,82.34,80.55,81.21,35518,0
+FTXL.US,D,20240207,000000,81.68,82.07,80.9,82.05,52119,0
+FTXL.US,D,20240208,000000,82.15,83.63,82.1,83.14,80894,0
+FTXL.US,D,20240209,000000,83.8,85.0515,83.3129,84.86,90156,0
+FTXL.US,D,20240212,000000,85.1,86.33,84.82,85.11,44650,0
+FTXL.US,D,20240213,000000,82.72,83.68,82.19,83.08,70126,0
+FTXL.US,D,20240214,000000,84.1,84.8,83.76,84.8,63897,0
+FTXL.US,D,20240215,000000,85.35,85.5501,84.79,85.03,79132,0
+FTXL.US,D,20240216,000000,85.9,85.98,84.594,84.7,49293,0
+FTXL.US,D,20240220,000000,83.99,84.14,82.485,83.67,34416,0
+FTXL.US,D,20240221,000000,83.05,83.71,82.54,83.71,40832,0
+FTXL.US,D,20240222,000000,86.5,87.11,85.77,86.69,33692,0
+FTXL.US,D,20240223,000000,87.36,87.36,85.64,85.83,86553,0
+FTXL.US,D,20240226,000000,86.79,87.1299,86.5467,86.86,31751,0
+FTXL.US,D,20240227,000000,87.29,87.47,86.76,86.76,26218,0
+FTXL.US,D,20240228,000000,85.87,86.15,85.4847,85.74,35863,0
+FTXL.US,D,20240229,000000,86.71,87.98,86.66,87.77,23924,0
+FTXL.US,D,20240301,000000,89.26,91.8,88.65,91.48,33295,0
+FTXL.US,D,20240304,000000,92.35,93.052,91.69,92.07,41074,0
+FTXL.US,D,20240305,000000,91.48,91.5355,89.24,90.17,31670,0
+FTXL.US,D,20240306,000000,91.86,93.18,91.31,92.19,80197,0
+FTXL.US,D,20240307,000000,93.35,95.4772,93.31,95,38982,0
+FTXL.US,D,20240308,000000,95.21,95.37,91.33,91.33,62778,0
+FTXL.US,D,20240311,000000,90.42,90.86,89.62,90.71,41053,0
+FTXL.US,D,20240312,000000,91.71,92.19,90.5466,92.08,30946,0
+FTXL.US,D,20240313,000000,91.22,91.22,89.5218,89.88,33359,0
+FTXL.US,D,20240314,000000,89.81,90.01,87.7058,88.55,2107071,0
+FTXL.US,D,20240315,000000,87.44,88.78,87.39,88.03,2088657,0
+FTXL.US,D,20240318,000000,89.36,89.36,87.89,87.91,39722,0
+FTXL.US,D,20240319,000000,86.86,87.6,85.86,87.32,87461,0
+FTXL.US,D,20240320,000000,87.56,89.14,86.96,88.83,40571,0
+FTXL.US,D,20240321,000000,90.92,92.125,90.38,90.55,55142,0
+FTXL.US,D,20240322,000000,90.71,91.22,90.1,90.505,27367,0
+FTXL.US,D,20240325,000000,89.24,90.51,89.15,89.83,21761,0
+FTXL.US,D,20240326,000000,90.55,90.75,89.11,89.12,45674,0
+FTXL.US,D,20240327,000000,90.09,90.63,89.2169,90.63,27606,0
+FTXL.US,D,20240328,000000,90.58,90.97,90.26,90.54,29739,0
+FTXL.US,D,20240401,000000,91.24,92.16,90.7,90.93,27170,0
+FTXL.US,D,20240402,000000,89.8,89.8,88.84,89.72,28156,0
+FTXL.US,D,20240403,000000,88.45,90.255,88.45,89.65,31904,0
+FTXL.US,D,20240404,000000,90.72,91.0379,87.3099,87.45,31922,0
+FTXL.US,D,20240405,000000,87.68,88.84,87.41,88.34,37081,0
+FTXL.US,D,20240408,000000,88.68,89.12,88.25,88.63,20871,0
+FTXL.US,D,20240409,000000,89.5,89.86,88.4184,89.86,67971,0
+FTXL.US,D,20240410,000000,88.17,89,87.51,87.92,39117,0
+FTXL.US,D,20240411,000000,88.52,90,87.9201,89.81,36237,0
+FTXL.US,D,20240412,000000,88.21,88.44,86.82,86.95,193260,0
+FTXL.US,D,20240415,000000,87.93,88.45,85.46,85.91,37116,0
+FTXL.US,D,20240416,000000,86.07,86.87,85.72,86.39,34806,0
+FTXL.US,D,20240417,000000,86.51,86.51,84.04,84.13,24281,0
+FTXL.US,D,20240418,000000,83.66,84.1223,82.56,82.72,35193,0
+FTXL.US,D,20240419,000000,82.12,82.65,79.56,79.86,47073,0
+FTXL.US,D,20240422,000000,80.62,81.6,79.74,81.07,38860,0
+FTXL.US,D,20240423,000000,81.65,83.005,81.45,82.54,144861,0
+FTXL.US,D,20240424,000000,84.78,85.35,83.4411,83.99,36525,0
+FTXL.US,D,20240425,000000,83.69,85.92,83.69,85.42,91568,0
+FTXL.US,D,20240426,000000,85.21,87.5,85.12,87.16,64157,0
+FTXL.US,D,20240429,000000,87.44,88.17,86.72,88.17,23380,0
+FTXL.US,D,20240430,000000,87.94,88.8486,86.51,86.51,19710,0
+FTXL.US,D,20240501,000000,85,86.2399,83.21,83.54,92101,0
+FTXL.US,D,20240502,000000,84.81,85.6312,83.6701,85.46,19230,0
+FTXL.US,D,20240503,000000,87.04,87.4,86.85,87.09,13564,0
+FTXL.US,D,20240506,000000,87.55,88.77,87.55,88.77,22622,0
+FTXL.US,D,20240507,000000,89,89.23,88.1,88.1,94972,0
+FTXL.US,D,20240508,000000,87.14,88.22,87.11,88.1,23416,0
+FTXL.US,D,20240509,000000,88.16,88.175,87.61,87.93,18884,0
+FTXL.US,D,20240510,000000,88.78,89.23,88.1101,88.42,12102,0
+FTXL.US,D,20240513,000000,88.86,89.3,88.73,88.88,41659,0
+FTXL.US,D,20240514,000000,88.93,90.42,88.93,90.37,13469,0
+FTXL.US,D,20240515,000000,91.29,92.72,90.91,92.72,22387,0
+FTXL.US,D,20240516,000000,92.67,93.0943,92.11,92.11,20997,0
+FTXL.US,D,20240517,000000,92.59,92.59,91.145,91.51,13436,0
+FTXL.US,D,20240520,000000,91.88,94.11,91.88,93.59,25026,0
+FTXL.US,D,20240521,000000,92.62,93.38,92.419,93.32,15573,0
+FTXL.US,D,20240522,000000,94.07,94.609,93.69,94.48,17838,0
+FTXL.US,D,20240523,000000,96.33,96.49,93.1736,93.86,36138,0
+FTXL.US,D,20240524,000000,94.76,95.895,94.664,95.55,35516,0
+FTXL.US,D,20240528,000000,96.63,97.208,95.79,96.91,34563,0
+FTXL.US,D,20240529,000000,95.2,95.5487,94.9,95.04,19934,0
+FTXL.US,D,20240530,000000,94.97,95.165,94.28,94.49,21480,0
+FTXL.US,D,20240531,000000,94.87,94.89,91.502,94.01,23402,0
+FTXL.US,D,20240603,000000,95.36,95.36,92.5043,94.28,19995,0
+FTXL.US,D,20240604,000000,94.19,94.19,92.72,93.42,24686,0
+FTXL.US,D,20240605,000000,94.79,97.08,94.79,97.08,58058,0
+FTXL.US,D,20240606,000000,97.01,97.01,95.67,96.09,23823,0
+FTXL.US,D,20240607,000000,95.74,96.17,95.1575,95.75,24687,0
+FTXL.US,D,20240610,000000,95.04,97.5723,95.04,97.37,63928,0
+FTXL.US,D,20240611,000000,96.73,97.68,96.145,97.57,18582,0
+FTXL.US,D,20240612,000000,99.35,100.75,99.08,100.5,34357,0
+FTXL.US,D,20240613,000000,101.38,101.82,100.2796,101.64,29816,0
+FTXL.US,D,20240614,000000,100.71,101.5,100.37,101.17,16299,0
+FTXL.US,D,20240617,000000,101.61,103.1,100.64,102.94,32806,0
+FTXL.US,D,20240618,000000,103.25,105.03,103.25,104.57,18332,0
+FTXL.US,D,20240620,000000,104.58,104.58,101.1601,101.6,63583,0
+FTXL.US,D,20240621,000000,101,101.7,99.6401,100.68,27500,0
+FTXL.US,D,20240624,000000,99.93,100.025,97.7,97.78,44159,0
+FTXL.US,D,20240625,000000,98.51,99.59,97.8075,99.59,34742,0
+FTXL.US,D,20240626,000000,99.31,100,98.05,99.01,38221,0
+FTXL.US,D,20240627,000000,99.2469,99.36,98.03,98.59,21246,0
+FTXL.US,D,20240628,000000,99.29,101.2821,99.25,99.86,17915,0
+FTXL.US,D,20240701,000000,99.95,99.95,98.2373,99.86,26640,0
+FTXL.US,D,20240702,000000,99.45,101.01,99.31,101.01,14822,0
+FTXL.US,D,20240703,000000,101.12,102.85,100.79,102.41,23026,0
+FTXL.US,D,20240705,000000,102.96,103.219,101.9,102.5,17074,0
+FTXL.US,D,20240708,000000,103.15,104.61,103.15,104.53,25985,0
+FTXL.US,D,20240709,000000,105.14,105.42,103.98,104.88,35920,0
+FTXL.US,D,20240710,000000,105.83,107.2361,105.51,107.11,27012,0
+FTXL.US,D,20240711,000000,107.74,107.74,103.41,103.41,48222,0
+FTXL.US,D,20240712,000000,104.1,106.53,103.71,104.92,32066,0
+FTXL.US,D,20240715,000000,105.44,106.5182,104.9209,105.56,32091,0
+FTXL.US,D,20240716,000000,106.17,106.78,104.92,106.78,36724,0
+FTXL.US,D,20240717,000000,103.44,104.05,99.81,99.94,66351,0
+FTXL.US,D,20240718,000000,101.5,101.5,98.96,100.32,52010,0
+FTXL.US,D,20240719,000000,100.38,100.38,97.175,97.26,24641,0
+FTXL.US,D,20240722,000000,99.47,101.57,98.97,101.42,40985,0
+FTXL.US,D,20240723,000000,100.05,100.7654,99.72,99.93,19103,0
+FTXL.US,D,20240724,000000,98.64,98.64,94.735,94.89,61512,0
+FTXL.US,D,20240725,000000,94.09,95.799,91.38,92.67,58803,0
+FTXL.US,D,20240726,000000,94.72,95.38,93.77,94.71,44715,0
+FTXL.US,D,20240729,000000,95.74,96.535,94.45,94.51,29842,0
+FTXL.US,D,20240730,000000,94.8,94.8,90.16,90.25,28278,0
+FTXL.US,D,20240731,000000,93.98,96.1,93.19,96.1,30498,0
+FTXL.US,D,20240801,000000,94.24,94.91,88.0079,88.95,71772,0
+FTXL.US,D,20240802,000000,84.85,85.5979,83.05,83.92,102912,0
+FTXL.US,D,20240805,000000,78.65,83.49,78.34,82.22,120416,0
+FTXL.US,D,20240806,000000,82.92,85.095,81.8,82.98,105762,0
+FTXL.US,D,20240807,000000,85.34,85.91,80.37,80.37,99052,0
+FTXL.US,D,20240808,000000,82.92,86.09,81.49,86.08,48418,0
+FTXL.US,D,20240809,000000,85.52,86.515,84.6115,85.77,33544,0
+FTXL.US,D,20240812,000000,86.22,87.18,85.26,86.42,32934,0
+FTXL.US,D,20240813,000000,87.788,89.9,87.33,89.87,105400,0
+FTXL.US,D,20240814,000000,90.51,90.81,88.23,89.29,220010,0
+FTXL.US,D,20240815,000000,91.43,93.87,91.265,93.73,55929,0
+FTXL.US,D,20240816,000000,92.425,93.52,92.28,93.34,73539,0
+FTXL.US,D,20240819,000000,93.1,95.09,92.0101,95.09,23876,0
+FTXL.US,D,20240820,000000,94.39,94.695,93,93.57,27699,0
+FTXL.US,D,20240821,000000,94.16,95.32,94.05,95.08,27120,0
+FTXL.US,D,20240822,000000,95.7,95.7,91.65,92,62928,0
+FTXL.US,D,20240823,000000,93.26,95.13,93.26,94.66,197937,0
+FTXL.US,D,20240826,000000,94.45,94.45,92.38,92.55,41099,0
+FTXL.US,D,20240827,000000,91.94,93.9,91.04,93.51,27790,0
+FTXL.US,D,20240828,000000,93.16,93.2395,91.1,91.93,45259,0
+FTXL.US,D,20240829,000000,93.04,93.975,91.45,91.53,22137,0
+FTXL.US,D,20240830,000000,93.7,94.09,92.44,93.36,40759,0
+FTXL.US,D,20240903,000000,92.18,92.18,86.325,86.78,51837,0
+FTXL.US,D,20240904,000000,85.66,88.035,85.57,86.81,26785,0
+FTXL.US,D,20240905,000000,85.95,87.85,85.93,86.56,17914,0
+FTXL.US,D,20240906,000000,85.79,85.79,82.4914,82.95,27339,0
+FTXL.US,D,20240909,000000,84.07,84.695,83.2392,84.25,54735,0
+FTXL.US,D,20240910,000000,84.045,85.015,83.22,84.86,26923,0
+FTXL.US,D,20240911,000000,85.38,88.83,83.925,88.83,31335,0
+FTXL.US,D,20240912,000000,88.6,89.04,87.24,88.13,33669,0
+FTXL.US,D,20240913,000000,89.195,90.05,89.06,89.95,155569,0
+FTXL.US,D,20240916,000000,88.3,88.64,87.39,88.49,14352,0
+FTXL.US,D,20240917,000000,89.65,90,88.345,88.84,19501,0
+FTXL.US,D,20240918,000000,89.4,90.74,87.98,87.98,37492,0
+FTXL.US,D,20240919,000000,91.43,92.93,90.8059,91.85,59052,0
+FTXL.US,D,20240920,000000,90.73,90.794,89.225,90.4,34617,0
+FTXL.US,D,20240923,000000,90.79,91.02,90.0942,90.98,40577,0
+FTXL.US,D,20240924,000000,91.61,92.27,90.92,91.67,17805,0
+FTXL.US,D,20240925,000000,91.31,92.88,91.31,92.28,23065,0
+FTXL.US,D,20240926,000000,95.93,96.4,92.99,95.46,37848,0
+FTXL.US,D,20240927,000000,95.91,95.91,93.995,94.04,11495,0
+FTXL.US,D,20240930,000000,92.89,93.705,92.03,93.28,22739,0
+FTXL.US,D,20241001,000000,93.19,93.19,89.771,90.7,32146,0
+FTXL.US,D,20241002,000000,90.6,92.71,90.37,91.66,62814,0
+FTXL.US,D,20241003,000000,91.09,92.81,91.02,91.7,25882,0
+FTXL.US,D,20241004,000000,93.87,93.8837,92.22,92.99,35055,0
+FTXL.US,D,20241007,000000,92.49,93.25,91.8811,92.4,24404,0
+FTXL.US,D,20241008,000000,92.67,93.85,92.06,93.85,17144,0
+FTXL.US,D,20241009,000000,93.25,94.93,93.04,94.67,21373,0
+FTXL.US,D,20241010,000000,93.29,94.61,93.14,94.61,13938,0
+FTXL.US,D,20241011,000000,94.295,95.49,94.295,95.03,11389,0
+FTXL.US,D,20241014,000000,95.84,97.3,95.84,97.3,25821,0
+FTXL.US,D,20241015,000000,96.95,97.41,91.99,92.73,23143,0
+FTXL.US,D,20241016,000000,93.62,93.62,92.05,92.36,23965,0
+FTXL.US,D,20241017,000000,94.59,94.59,92.78,93.01,17905,0
+FTXL.US,D,20241018,000000,93.38,93.5258,92.54,93.1,30993,0
+FTXL.US,D,20241021,000000,92.39,92.77,91.68,92.48,15435,0
+FTXL.US,D,20241022,000000,92.02,92.5862,91.55,92.13,14505,0
+FTXL.US,D,20241023,000000,92,92.39,90.13,91.49,13418,0
+FTXL.US,D,20241024,000000,92.34,92.34,91.065,91.63,16355,0
+FTXL.US,D,20241025,000000,92.72,93.9867,92.72,92.91,45058,0
+FTXL.US,D,20241028,000000,92.8,93.65,92.8,93.06,13766,0
+FTXL.US,D,20241029,000000,92.3,94.9899,92.07,94.49,16128,0
+FTXL.US,D,20241030,000000,92.12,92.85,91.43,91.64,14863,0
+FTXL.US,D,20241031,000000,90.09,90.09,87.5201,88.13,25533,0
+FTXL.US,D,20241101,000000,88.98,90,88.79,89.34,26071,0
+FTXL.US,D,20241104,000000,89.13,89.9,88.7091,88.93,15966,0
+FTXL.US,D,20241105,000000,88.82,89.99,88.82,89.94,11615,0
+FTXL.US,D,20241106,000000,92.42,93.52,91.5841,93.04,24971,0
+FTXL.US,D,20241107,000000,94.78,95.27,94.501,95.23,56868,0
+FTXL.US,D,20241108,000000,94.69,94.95,94.12,94.31,74582,0
+FTXL.US,D,20241111,000000,94.13,94.13,91.08,92.18,34133,0
+FTXL.US,D,20241112,000000,91.87,91.87,89.974,90.93,24593,0
+FTXL.US,D,20241113,000000,90.05,90.05,89.1,89.1,21219,0
+FTXL.US,D,20241114,000000,90.1,90.36,89.0193,89.3,30553,0
+FTXL.US,D,20241115,000000,87.29,87.8815,86.06,86.31,72864,0
+FTXL.US,D,20241118,000000,86.11,87.27,85.955,87.24,27996,0
+FTXL.US,D,20241119,000000,86.63,87.61,86.1324,87.19,43393,0
+FTXL.US,D,20241120,000000,86.68,86.96,85.55,86.96,25961,0
+FTXL.US,D,20241121,000000,87.85,88.8862,86.36,88.64,40028,0
+FTXL.US,D,20241122,000000,88.09,88.6968,87.9215,88.37,78613,0
+FTXL.US,D,20241125,000000,89.66,90.1605,89.13,89.45,21144,0
+FTXL.US,D,20241126,000000,90.37,90.42,87.67,88.39,27155,0
+FTXL.US,D,20241127,000000,87.85,88.1,85.86,87.1,18877,0
+FTXL.US,D,20241129,000000,87.9413,89.1888,87.9413,88.455,6384,0
+FTXL.US,D,20241202,000000,88.97,91.1127,88.97,90.6,45141,0
+FTXL.US,D,20241203,000000,90.16,90.16,89.35,89.84,22699,0
+FTXL.US,D,20241204,000000,90.46,90.75,90.292,90.555,74204,0
+FTXL.US,D,20241205,000000,90.42,90.42,88.09,88.19,53090,0
+FTXL.US,D,20241206,000000,88.63,89.15,88.571,89.15,14781,0
+FTXL.US,D,20241209,000000,88.53,89.8319,88.31,88.76,28080,0
+FTXL.US,D,20241210,000000,89.09,89.09,86.42,86.61,22063,0
+FTXL.US,D,20241211,000000,88.09,89.325,87.5139,89.07,755094,0
+FTXL.US,D,20241212,000000,87.93,88.5017,87.45,88.44,1091956,0
+FTXL.US,D,20241213,000000,90.24,90.9,89.11,90.16,15551661,0
+FTXL.US,D,20241216,000000,90.63,92.64,90.09,92.04,217257,0
+FTXL.US,D,20241217,000000,91.24,91.76,90.31,90.94,44214,0
+FTXL.US,D,20241218,000000,91.33,91.93,86.69,87.09,173228,0
+FTXL.US,D,20241219,000000,87.46,87.46,85.66,85.71,260293,0
+FTXL.US,D,20241220,000000,85.36,88.31,85.36,87.36,103455,0
+FTXL.US,D,20241223,000000,87.95,89.69,87.95,89.69,76705,0
+FTXL.US,D,20241224,000000,90.19,90.42,89.67,90.36,57606,0
+FTXL.US,D,20241226,000000,89.86,91.206,89.79,90.88,16276,0
+FTXL.US,D,20241227,000000,90.05,90.05,88.75,89.54,23317,0
+FTXL.US,D,20241230,000000,88.04,88.645,87.36,88,35166,0
+FTXL.US,D,20241231,000000,88.36,88.3729,87.1,87.27,73078,0
+FTXL.US,D,20250102,000000,88.44,89.28,87.28,88.08,137297,0
+FTXL.US,D,20250103,000000,88.66,90.4,88.52,90.27,319789,0
+FTXL.US,D,20250106,000000,91.95,93.6396,91.83,92.32,78316,0
+FTXL.US,D,20250107,000000,93.37,93.37,90.5,91.2,93074,0
+FTXL.US,D,20250108,000000,90.73,91.1499,89.5001,90.37,149843,0
+FTXL.US,D,20250110,000000,89.04,89.04,87.691,88.22,88661,0
+FTXL.US,D,20250113,000000,86.31,88.07,86.31,88.07,193157,0
+FTXL.US,D,20250114,000000,88.97,89.305,87.4615,88.62,68124,0
+FTXL.US,D,20250115,000000,90.25,90.7851,89.9015,90.44,166722,0
+FTXL.US,D,20250116,000000,91.8,91.85,90.29,90.335,97754,0
+FTXL.US,D,20250117,000000,92.86,93.52,92.2741,93.52,42898,0
+FTXL.US,D,20250121,000000,94.14,95.4,93.78,94.77,36319,0
+FTXL.US,D,20250122,000000,95.9486,96.7224,95.54,95.54,112635,0
+FTXL.US,D,20250123,000000,94.47,95.485,94.16,95.485,91302,0
+FTXL.US,D,20250124,000000,94.3962,94.79,93.17,93.49,60800,0
+FTXL.US,D,20250127,000000,88.55,88.66,85,86.26,71038,0
+FTXL.US,D,20250128,000000,86.72,86.89,84.97,86.73,56622,0
+FTXL.US,D,20250129,000000,87.19,87.35,85.85,86.76,45817,0
+FTXL.US,D,20250130,000000,87.57,88.68,87.2884,88.55,44509,0
+FTXL.US,D,20250131,000000,88.54,90.4,87.57,88.13,28100,0
+FTXL.US,D,20250203,000000,85.42,87.2199,85.045,86.52,25724,0
+FTXL.US,D,20250204,000000,86.02,87.295,86.02,87.21,39962,0
+FTXL.US,D,20250205,000000,87.42,89.45,86.86,89.45,53055,0
+FTXL.US,D,20250206,000000,88.2,88.73,87.7636,88.71,32204,0
+FTXL.US,D,20250207,000000,88.83,88.895,86.56,87.18,39990,0
+FTXL.US,D,20250210,000000,87.87,88.21,87.565,88.025,15422,0
+FTXL.US,D,20250211,000000,87.12,88.46,87.12,87.87,32265,0
+FTXL.US,D,20250212,000000,86.89,88.095,86.79,88.095,28400,0
+FTXL.US,D,20250213,000000,88.75,89.74,88.45,89.74,33014,0
+FTXL.US,D,20250214,000000,89.31,89.84,88.95,89.32,14588,0
+FTXL.US,D,20250218,000000,90.23,92.13,90.23,92.09,19203,0
+FTXL.US,D,20250219,000000,91.58,93.17,91.43,92.71,26263,0
+FTXL.US,D,20250220,000000,93.16,93.55,92.07,93.16,37070,0
+FTXL.US,D,20250221,000000,93.31,93.35,89.67,89.92,24330,0
+FTXL.US,D,20250224,000000,90.18,90.3,87.58,87.58,28390,0
+FTXL.US,D,20250225,000000,87.44,87.44,85.66,85.9,14610,0
+FTXL.US,D,20250226,000000,86.92,88.195,86.46,87.21,23167,0
+FTXL.US,D,20250227,000000,88.09,88.09,82.57,82.59,17017,0
+FTXL.US,D,20250228,000000,82.19,84.03,82.085,83.89,26300,0
+FTXL.US,D,20250303,000000,85.42,85.42,80,80.89,26772,0
+FTXL.US,D,20250304,000000,80.46,82.655,78.82,80.55,40279,0
+FTXL.US,D,20250305,000000,81.09,82.26,79.7556,82.24,45028,0
+FTXL.US,D,20250306,000000,78.79,80.7808,78.44,79,33509,0
+FTXL.US,D,20250307,000000,79.14,81.41,78.33,81.41,21275,0
+FTXL.US,D,20250310,000000,79.26,79.26,76.49,77.89,54756,0
+FTXL.US,D,20250311,000000,77.69,78.1721,75.5201,76.95,38018,0
+FTXL.US,D,20250312,000000,78.8,79.4661,77.4537,78.1,26225,0
+FTXL.US,D,20250313,000000,79.7638,80.2273,77.9114,78.72,41644,0
+FTXL.US,D,20250314,000000,79.91,81.0986,79.91,80.93,19071,0
+FTXL.US,D,20250317,000000,80.67,82.79,80.67,82.43,17435,0
+FTXL.US,D,20250318,000000,81.58,81.795,80.94,81.41,13521,0
+FTXL.US,D,20250319,000000,81.045,82.7431,80.85,81.83,18304,0
+FTXL.US,D,20250320,000000,80.51,81.71,80.51,81.05,13578,0
+FTXL.US,D,20250321,000000,79.35,80.35,78.99,80.35,15111,0
+FTXL.US,D,20250324,000000,82.39,83.0326,82.36,82.7216,14424,0
+FTXL.US,D,20250325,000000,82.63,82.63,81.68,82.14,16649,0
+FTXL.US,D,20250326,000000,81.69,81.69,79.1411,79.98,28097,0
+FTXL.US,D,20250327,000000,78.84,79.075,77.9,78.43,24078,0
+FTXL.US,D,20250328,000000,77.85,77.85,75.4863,75.99,25128,0
+FTXL.US,D,20250331,000000,74.26,75.8642,73.5473,75.55,21123,0
+FTXL.US,D,20250401,000000,75.63,75.9,73.8656,75.9,7825,0
+FTXL.US,D,20250402,000000,74.38,77.265,74.38,76.59,10690,0
+FTXL.US,D,20250403,000000,72.4,72.4,68.34,68.34,25226,0
+FTXL.US,D,20250404,000000,65.43,65.49,61.71,62.96,124395,0
+FTXL.US,D,20250407,000000,61.18,67.87,59.72,64.93,39035,0
+FTXL.US,D,20250408,000000,67.53,67.87,61,62.37,71619,0
+FTXL.US,D,20250409,000000,62.52,74.52,62.52,74.14,74997,0
+FTXL.US,D,20250410,000000,70.43,70.43,65.7265,67.72,42935,0
+FTXL.US,D,20250411,000000,67.01,69.2499,66.584,69.2,25592,0
+FTXL.US,D,20250414,000000,71.55,71.55,68.8732,69.77,22322,0
+FTXL.US,D,20250415,000000,69.9,70.6,69.57,69.98,9197,0
+FTXL.US,D,20250416,000000,67.16,68,65.2125,67.49,34976,0
+FTXL.US,D,20250417,000000,67,67.385,66.41,67.24,19985,0
+FTXL.US,D,20250421,000000,65.34,66.1242,64.62,66.07,24733,0
+FTXL.US,D,20250422,000000,66.79,67.89,66.4561,67.33,16199,0
+FTXL.US,D,20250423,000000,70.6,71.3128,69.6673,69.77,21629,0
+FTXL.US,D,20250424,000000,71.87,74.19,71.5,74.19,8939,0
+FTXL.US,D,20250425,000000,73.41,75.24,73.41,74.97,10299,0
+FTXL.US,D,20250428,000000,74.66,75.0345,73.1765,74.48,8664,0
+FTXL.US,D,20250429,000000,73.99,74.5257,73.5,73.92,95592,0
+FTXL.US,D,20250430,000000,71.61,74.14,71.335,73.89,43392,0
+FTXL.US,D,20250501,000000,74.89,75.32,73.8,74.05,17310,0
+FTXL.US,D,20250502,000000,76.05,77.1525,75.74,76.45,21965,0
+FTXL.US,D,20250505,000000,75.71,76.52,75.71,75.76,15692,0
+FTXL.US,D,20250506,000000,74.6563,75.74,74.405,75.1,19512,0
+FTXL.US,D,20250507,000000,75.27,76.47,74.59,76.33,10951,0
+FTXL.US,D,20250508,000000,77.54,78.64016,76.8,77.49,18136,0
+FTXL.US,D,20250509,000000,78.24,78.78,77.5045,78.24,12812,0
+FTXL.US,D,20250512,000000,82.96,84.1,82.58,83.57,30479,0
+FTXL.US,D,20250513,000000,83.98,86.3801,83.98,86.02,18598,0
+FTXL.US,D,20250514,000000,86.45,86.45,85.76,86.35,8648,0
+FTXL.US,D,20250515,000000,85.03,86.04,84.72,85.85,35966,0
+FTXL.US,D,20250516,000000,85.54,85.54,84.561,85.49,24282,0
+FTXL.US,D,20250519,000000,83.72,85.24,83.72,85.03,17437,0
+FTXL.US,D,20250520,000000,84.46,85.01,84.25,84.96,14686,0
+FTXL.US,D,20250521,000000,84.37,85.84,83,83.61,9996,0
+FTXL.US,D,20250522,000000,83.53,83.9,82.38,82.74,11144,0
+FTXL.US,D,20250523,000000,80.42,81.6,80.37,81.51,12773,0
+FTXL.US,D,20250527,000000,83.11,84.35,83.11,83.92,6710,0
+FTXL.US,D,20250528,000000,84.17,84.36,83.6301,83.67,8303,0
+FTXL.US,D,20250529,000000,83.73,84.3054,83.28,83.68,14874,0
+FTXL.US,D,20250530,000000,83.03,83.03,80.94,82.26,7990,0
+FTXL.US,D,20250602,000000,82.2249,83.65,82.2001,83.51,9244,0
+FTXL.US,D,20250603,000000,83.83,86.19,83.83,86.19,6180,0
+FTXL.US,D,20250604,000000,86.6541,87.385,86.0505,87.2,9166,0
+FTXL.US,D,20250605,000000,87.86,88.66,86.54,87.05,7276,0
+FTXL.US,D,20250606,000000,87.64,88.8186,87.42,87.42,6492,0
+FTXL.US,D,20250609,000000,88.36,89.9524,88.36,89.71,5614,0
+FTXL.US,D,20250610,000000,89.6623,91.515,89.6623,91.49,7186,0
+FTXL.US,D,20250611,000000,91.94,92.02,90.53,91.27,5821,0
+FTXL.US,D,20250612,000000,90.9928,91.5599,90.95,91.13,17194,0
+FTXL.US,D,20250613,000000,89.31,90.2111,88.79,89.03,10435,0
+FTXL.US,D,20250616,000000,90.3588,92,90.3588,91.71,5115,0
+FTXL.US,D,20250617,000000,91.94,92.3337,91,91,3753,0
+FTXL.US,D,20250618,000000,91.91,92.58,91.53,91.81,4244,0
+FTXL.US,D,20250620,000000,92.52,92.52,89.842,91.31,5321,0
+FTXL.US,D,20250623,000000,91.475,91.97,90.51,91.8,7957,0
+FTXL.US,D,20250624,000000,93.8584,94.85,93.8584,94.8,8978,0
+FTXL.US,D,20250625,000000,95.14,95.87,94.7397,95.87,19417,0
+FTXL.US,D,20250626,000000,95.5626,96.5,95.5626,96.5,45585,0
+FTXL.US,D,20250627,000000,96.365,97.0699,95.1201,95.87,21499,0
+FTXL.US,D,20250630,000000,96.78,96.78,95.88,95.94,14759,0
+FTXL.US,D,20250701,000000,95.33,96.25,94.7786,95.54,11212,0
+FTXL.US,D,20250702,000000,95.32,97.735,95.32,97.69,187195,0
+FTXL.US,D,20250703,000000,98.01,98.68,98.01,98.47,21520,0
+FTXL.US,D,20250707,000000,97.43,97.74,96.3301,96.43,26512,0
+FTXL.US,D,20250708,000000,97.167,99.04,97.167,98.72,6920,0
+FTXL.US,D,20250709,000000,98.96,98.9853,98.01,98.56,13066,0
+FTXL.US,D,20250710,000000,99.73,100.1271,98.98,99.52,73138,0
+FTXL.US,D,20250711,000000,98.85,99.805,98.85,99.405,5003,0
+FTXL.US,D,20250714,000000,97.9,98.6854,97.36,98.375,8826,0
+FTXL.US,D,20250715,000000,100.21,100.308,99.219,99.36,8138,0
+FTXL.US,D,20250716,000000,98.63,98.9,96.8172,98.87,9647,0
+FTXL.US,D,20250717,000000,98.7934,99.36,98.505,99.0778,7836,0
+FTXL.US,D,20250718,000000,99.63,99.63,98.875,99.2207,2656,0
+FTXL.US,D,20250721,000000,99.35,100.569,99.35,99.5808,65940,0
+FTXL.US,D,20250722,000000,99.2,99.2,97.68,98.0256,21162,0
+FTXL.US,D,20250723,000000,97.57,97.57,96.4715,97.4543,8975,0
+FTXL.US,D,20250724,000000,97.78,97.78,96.86,97.425,3930,0
+FTXL.US,D,20250725,000000,97.1096,97.4,96.6936,97.2722,5352,0
+FTXL.US,D,20250728,000000,98.13,99.16,98.13,99.0806,8504,0
+FTXL.US,D,20250729,000000,99.9,100.6,99.3991,99.3991,7057,0
+FTXL.US,D,20250730,000000,100.31,100.63,99.6127,100.1863,33889,0
+FTXL.US,D,20250731,000000,98.95,98.95,96.1301,96.7098,7134,0
+FTXL.US,D,20250801,000000,94.65,96.3041,93.6065,95.5495,7983,0
+FTXL.US,D,20250804,000000,95.77,96.85,95.77,96.7267,23986,0
+FTXL.US,D,20250805,000000,97.02,97.32,95.4212,96.2,31285,0
+FTXL.US,D,20250806,000000,95.07,95.644,94.115,95.32,12577,0
+FTXL.US,D,20250807,000000,97.41,97.83,96.44,97.2,9668,0
+FTXL.US,D,20250808,000000,97.15,98.26,97.15,98.2064,13448,0
+FTXL.US,D,20250811,000000,98.8,99.76,97.99,98.1425,54036,0
+FTXL.US,D,20250812,000000,98.9,101.44,98.9,101.382,10530,0
+FTXL.US,D,20250813,000000,102.18,102.556,101.4624,102.556,8407,0
+FTXL.US,D,20250814,000000,101.23,102.4735,101.1316,102.3785,5448,0
+FTXL.US,D,20250815,000000,100.72,100.72,99.0993,99.4002,4551,0
+FTXL.US,D,20250818,000000,99.19,99.8,99.19,99.7497,4533,0
+FTXL.US,D,20250819,000000,99.3854,100.15,98.02,98.1349,9958,0
+FTXL.US,D,20250820,000000,97.67,97.67,95.1639,97.62,6260,0
+FTXL.US,D,20250821,000000,96.8,97.49,96.7188,96.9407,3933,0
+FTXL.US,D,20250822,000000,97.3943,100.515,97.3943,99.59,4206,0
+FTXL.US,D,20250825,000000,99.55,99.84,99.3735,99.5371,8830,0
+FTXL.US,D,20250826,000000,100.55,100.71,100.25,100.3856,11907,0
+FTXL.US,D,20250827,000000,99.97,100.6353,99.9099,100.6353,6463,0
+FTXL.US,D,20250828,000000,101.08,101.634,100.9205,101.5448,5826,0
+FTXL.US,D,20250829,000000,100.175,100.175,98.08,98.4876,9605,0
+FTXL.US,D,20250902,000000,96.12,97.4137,95.74,97.4137,25763,0
+FTXL.US,D,20250903,000000,97.3237,97.5799,96.11,97.0444,13017,0
+FTXL.US,D,20250904,000000,96.87,98.77,96.87,98.77,5256,0
+FTXL.US,D,20250905,000000,100.7902,100.7902,99.275,100.51,7339,0
+FTXL.US,D,20250908,000000,100.95,101.38,100.68,101.15,11879,0
+FTXL.US,D,20250909,000000,101.12,101.32,100.54,101.0536,16871,0
+FTXL.US,D,20250910,000000,102.95,103.28,102.56,103.2463,13135,0
+FTXL.US,D,20250911,000000,104.9599,104.9774,104.5258,104.7473,13334,0
+FTXL.US,D,20250912,000000,104.96,105.19,104.48,105.18,9917,0
+FTXL.US,D,20250915,000000,104.86,105.84,104.86,105.6322,5842,0
+FTXL.US,D,20250916,000000,106.07,106.4,105.55,106.3416,29775,0
+FTXL.US,D,20250917,000000,106.05,106.61,104.44,106.1058,33595,0
+FTXL.US,D,20250918,000000,108.96,110.75,108.96,110.0939,18453,0
+FTXL.US,D,20250919,000000,109.18,109.5129,108.28,109.2488,7043,0
+FTXL.US,D,20250922,000000,109.24,111.5563,109.24,111.356,12056,0
+FTXL.US,D,20250923,000000,112.26,112.26,110.89,110.9539,10944,0
+FTXL.US,D,20250924,000000,110.87,111.32,110.4846,110.9913,20739,0
+FTXL.US,D,20250925,000000,109.84,110.86,108.334,110.6746,14907,0
+FTXL.US,D,20250926,000000,111.02,111.5561,110.4729,111.3691,12953,0
+FTXL.US,D,20250929,000000,112.255,112.255,111.0304,111.1382,3797,0
+FTXL.US,D,20250930,000000,110.9,111.8335,110.605,111.8335,29312,0
+FTXL.US,D,20251001,000000,110.82,114.695,110.82,114.6888,5808,0
+FTXL.US,D,20251002,000000,115.8434,116.7899,115.8434,116.4628,10336,0
+FTXL.US,D,20251003,000000,116.82,117.3021,116.0544,116.0544,6340,0
+FTXL.US,D,20251006,000000,119.24,119.8557,118.1424,118.1424,6790,0
+FTXL.US,D,20251007,000000,119.58,119.58,115.13,115.3873,10488,0
+FTXL.US,D,20251008,000000,115.6645,118.7756,115.6645,118.7756,16187,0
+FTXL.US,D,20251009,000000,118.87,118.87,117,118.1439,8028,0
+FTXL.US,D,20251010,000000,118.46,118.5,110.6901,110.913,10278,0
+FTXL.US,D,20251013,000000,114.9,116.52,114.9,116.4282,6824,0
+FTXL.US,D,20251014,000000,114.25,116.38,114.25,114.2948,12340,0
+FTXL.US,D,20251015,000000,116.93,117.6,116.01,117.6,17756,0
+FTXL.US,D,20251016,000000,119.022,119.7969,117.8933,118.85,18469,0
+FTXL.US,D,20251017,000000,117.69,118.7875,117.558,118.5728,3109,0
+FTXL.US,D,20251020,000000,120.09,121.3785,120.09,121.15,13361,0
+FTXL.US,D,20251021,000000,120.51,120.997,119.7,120.5172,10415,0
+FTXL.US,D,20251022,000000,119.62,119.62,115.95,117.3638,11119,0
+FTXL.US,D,20251023,000000,119.506,120.9,119.506,120.9,4338,0
+FTXL.US,D,20251024,000000,122.9,122.9364,122.5186,122.5186,13189,0
+FTXL.US,D,20251027,000000,124.84,126.595,124.84,125.8821,9279,0
+FTXL.US,D,20251028,000000,125.9,127.2199,125.47,126.409,14288,0
+FTXL.US,D,20251029,000000,128.28,129.89,127.5386,128.1578,18286,0
+FTXL.US,D,20251030,000000,128.05,128.42,126.425,126.425,22025,0
+FTXL.US,D,20251031,000000,127.59,127.59,125.85,126.1195,7339,0
+FTXL.US,D,20251103,000000,127.68,128.16,127.42,127.7188,5222,0
+FTXL.US,D,20251104,000000,124.21,124.911,121.78,122.0791,8932,0
+FTXL.US,D,20251105,000000,123.02,128.034,123.02,126.7581,17172,0
+FTXL.US,D,20251106,000000,126.83,126.9314,123.43,124.0708,15506,0
+FTXL.US,D,20251107,000000,121.7201,123.0779,119.3301,123.0779,6832,0
+FTXL.US,D,20251110,000000,126.97,126.97,125.235,126.5626,28004,0
+FTXL.US,D,20251111,000000,124.57,124.57,123.5,123.6003,12069,0
+FTXL.US,D,20251112,000000,125.35,126.22,124.44,125.1129,671705,0
+FTXL.US,D,20251113,000000,124.01,124.01,119.4301,120.31,350240,0
+FTXL.US,D,20251114,000000,117.03,122.32,117.03,120.6,11154267,0
+FTXL.US,D,20251117,000000,119.61,121.76,116.94,117.9725,125283,0
+FTXL.US,D,20251118,000000,115.4625,117.2391,114.381,115.9661,110193,0
+FTXL.US,D,20251119,000000,116.12,119.275,116.0308,117.66,183136,0
+FTXL.US,D,20251120,000000,120.91,120.91,111.47,111.7643,95907,0
+FTXL.US,D,20251121,000000,112.23,115.5099,110.24,114.0287,62063,0
+FTXL.US,D,20251124,000000,115.36,119.28,115.35,118.805,32695,0
+FTXL.US,D,20251125,000000,117.6,119.89,116.29,119.6826,71243,0
+FTXL.US,D,20251126,000000,120.72,123.62,120.72,122.59,78000,0
+FTXL.US,D,20251128,000000,123.68,125.65,123.479,125.485,38684,0
+FTXL.US,D,20251201,000000,123.85,125.8801,123.85,125.11,86849,0
+FTXL.US,D,20251202,000000,126.56,129.15,126.3,128.68,80617,0
+FTXL.US,D,20251203,000000,129.26,131.2,128.435,131.19,86197,0
+FTXL.US,D,20251204,000000,130.63,130.63,128.98,129.525,42355,0
+FTXL.US,D,20251205,000000,130.54,132.5,130.54,131.3815,57133,0
+FTXL.US,D,20251208,000000,133.05,133.56,131.975,132.7653,51426,0
+FTXL.US,D,20251209,000000,132.43,133.62,132.215,133.62,25838,0
+FTXL.US,D,20251210,000000,133.29,136.3,133.0285,136.09,45767,0
+FTXL.US,D,20251211,000000,134.58,134.88,131.76,134.6,58171,0
+FTXL.US,D,20251212,000000,132.81,133.08,127.63,128.01,1867965,0
+FTXL.US,D,20251215,000000,129.8,130.2228,127.49,127.7552,76444,0
+FTXL.US,D,20251216,000000,127.23,127.625,125.38,126.2973,22123,0
+FTXL.US,D,20251217,000000,126.24,126.4401,122.01,122.15,31668,0
+FTXL.US,D,20251218,000000,127.53,127.7005,125.12,125.12,41831,0
+FTXL.US,D,20251219,000000,126.16,129.6218,126.16,129.34,19693,0
+FTXL.US,D,20251222,000000,132.04,132.32,129.9519,130.6965,29073,0
+FTXL.US,D,20251223,000000,130.02,131.18,129.794,131.18,19727,0
+FTXL.US,D,20251224,000000,130.81,131.79,130.81,131.7483,12003,0
+FTXL.US,D,20251226,000000,132.51,132.51,131.41,131.6293,16697,0
+FTXL.US,D,20251229,000000,130.34,131.75,129.99,131.33,27120,0
+FTXL.US,D,20251230,000000,131.84,132.42,131.15,131.4078,21006,0
+FTXL.US,D,20251231,000000,131.88,131.88,129.5347,129.5347,30239,0
+FTXL.US,D,20260102,000000,132.59,136.3799,132.59,135.99,57497,0
+FTXL.US,D,20260105,000000,139.52,139.6299,137.45,137.88,74266,0
+FTXL.US,D,20260106,000000,139.8,144.3,139.695,144.21,67723,0
+FTXL.US,D,20260107,000000,142.91,144.24,142.25,142.85,100399,0
+FTXL.US,D,20260108,000000,142.94,142.94,138.725,139.94,81006,0
+FTXL.US,D,20260109,000000,141.46,145.58,141.46,145.14,157552,0
+FTXL.US,D,20260112,000000,143.01,144.96,143.01,144.68,105577,0
+FTXL.US,D,20260113,000000,145.94,147.0283,145,145.77,57289,0
+FTXL.US,D,20260114,000000,145.46,145.46,142.99,144.7012,38500,0
+FTXL.US,D,20260115,000000,149.87,150.25,146.58,146.9,115363,0
+FTXL.US,D,20260116,000000,149.63,150.4835,147.742,148.64,67724,0
+FTXL.US,D,20260120,000000,145.99,149.3474,145.98,147.25,61118,0
+FTXL.US,D,20260121,000000,149.57,155.12,149.255,154.01,208803,0
+FTXL.US,D,20260122,000000,156.88,156.88,153.24,154.3,128762,0
+FTXL.US,D,20260123,000000,151.06,152.21,148.91,149.98,1581201,0
+FTXL.US,D,20260126,000000,149.27,150.13,148.19,148.7928,62541,0
+FTXL.US,D,20260127,000000,151.5,153.81,151.061,153.29,38843,0
+FTXL.US,D,20260128,000000,156.35,159.2596,156.092,158.72,94219,0
+FTXL.US,D,20260129,000000,158.84,159.65,153.39,159,130692,0
+FTXL.US,D,20260130,000000,157.39,159.98,151.78,152.06,79790,0
+FTXL.US,D,20260202,000000,151.05,157.775,150.6875,156.11,112651,0
+FTXL.US,D,20260203,000000,158.22,158.35,150.0031,153.14,154144,0
+FTXL.US,D,20260204,000000,152.74,153.965,143.275,146.8,139499,0
+FTXL.US,D,20260205,000000,143.9,149.19,143.56,146.79,69095,0
+FTXL.US,D,20260206,000000,148.67,154.805,148.67,154.27,82838,0
+FTXL.US,D,20260209,000000,153.09,156.72,151.43,155.34,107091,0
+FTXL.US,D,20260210,000000,155.25,155.37,152.84,153.63,175005,0
+FTXL.US,D,20260211,000000,157.92,160.39,155.28,159.23,88199,0
+FTXL.US,D,20260212,000000,160.95,162.305,155.46,155.57,86239,0
+FTXL.US,D,20260213,000000,155.57,157.81,153.37,156.34,264138,0
+FTXL.US,D,20260217,000000,154.36,157.2299,152.4192,155.87,62837,0
+FTXL.US,D,20260218,000000,156.0628,159.55,156.0628,157.1154,38187,0
diff --git a/daily/us/nasdaq etfs/ftxr.us.txt b/daily/us/nasdaq etfs/ftxr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..645f770f0e31005dd4c76a62f1178d0d4b89ceaa
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxr.us.txt	
@@ -0,0 +1,2037 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXR.US,D,20161116,000000,20.287,20.3444,20.287,20.3286,678.42636149707,0
+FTXR.US,D,20161117,000000,20.5118,20.5118,20.5118,20.5118,102.97542987009,0
+FTXR.US,D,20161118,000000,20.5564,20.5653,20.5495,20.5653,880.33896908549,0
+FTXR.US,D,20161121,000000,20.6604,20.6604,20.6574,20.6574,1073.1655093324,0
+FTXR.US,D,20161122,000000,20.6881,20.6881,20.6733,20.6733,727.89495035624,0
+FTXR.US,D,20161123,000000,20.8288,20.8764,20.8149,20.8764,4363.3314499856,0
+FTXR.US,D,20161128,000000,20.9943,20.9943,20.8387,20.8447,747.07664807714,0
+FTXR.US,D,20161129,000000,20.8863,20.8863,20.8863,20.8863,213.01780100578,0
+FTXR.US,D,20161130,000000,21.02,21.023,21.0111,21.015,1020.6682313594,0
+FTXR.US,D,20161201,000000,21.23,21.23,21.2072,21.2072,429.06429112538,0
+FTXR.US,D,20161202,000000,21.2557,21.2557,21.0269,21.0269,2899.4650449696,0
+FTXR.US,D,20161206,000000,21.1537,21.332,21.1537,21.332,1118.5958460398,0
+FTXR.US,D,20161207,000000,21.4687,21.9075,21.4687,21.9005,1875.7681244964,0
+FTXR.US,D,20161208,000000,21.9372,21.9808,21.9293,21.9808,323.06017214146,0
+FTXR.US,D,20161212,000000,22.065,22.065,21.8986,21.8986,238.25687695433,0
+FTXR.US,D,20161213,000000,21.8422,21.853,21.8422,21.853,220.08474227137,0
+FTXR.US,D,20161215,000000,21.7599,21.7599,21.7599,21.7599,215.03692708166,0
+FTXR.US,D,20161216,000000,21.5994,21.6499,21.5994,21.6469,729.91407643212,0
+FTXR.US,D,20161219,000000,21.5994,21.5994,21.5816,21.5994,755.15315238067,0
+FTXR.US,D,20161220,000000,21.8055,21.8055,21.7837,21.7837,1716.2571645015,0
+FTXR.US,D,20161221,000000,21.7718,21.8085,21.7718,21.7837,11362.631992039,0
+FTXR.US,D,20161222,000000,21.5558,21.5558,21.5558,21.5558,889.42503642697,0
+FTXR.US,D,20161227,000000,21.6222,21.6222,21.6024,21.6024,322.05060910352,0
+FTXR.US,D,20161228,000000,21.4083,21.4083,21.4083,21.4083,103.98499290803,0
+FTXR.US,D,20161229,000000,21.2349,21.2577,21.2349,21.2577,868.22421263018,0
+FTXR.US,D,20161230,000000,21.1577,21.1616,21.1577,21.1616,347.28968505207,0
+FTXR.US,D,20170103,000000,21.1547,21.1547,21.1537,21.1537,1179.1696283163,0
+FTXR.US,D,20170105,000000,21.4905,21.4905,21.4905,21.4905,102.97542987009,0
+FTXR.US,D,20170106,000000,21.338,21.3905,21.338,21.3905,940.91275136201,0
+FTXR.US,D,20170110,000000,21.6024,21.6024,21.6024,21.6024,322.05060910352,0
+FTXR.US,D,20170111,000000,21.7689,21.7689,21.7689,21.7689,102.97542987009,0
+FTXR.US,D,20170113,000000,21.7202,21.7252,21.7202,21.7252,322.05060910352,0
+FTXR.US,D,20170117,000000,21.5658,21.5737,21.5658,21.5737,465.4085604913,0
+FTXR.US,D,20170118,000000,21.5221,21.5221,21.5221,21.5221,102.97542987009,0
+FTXR.US,D,20170119,000000,21.7629,21.9115,21.6777,21.6777,1688.9989624771,0
+FTXR.US,D,20170123,000000,21.6401,21.6401,21.6331,21.6331,540.11622529901,0
+FTXR.US,D,20170125,000000,22.1641,22.3185,22.1641,22.3185,322.05060910352,0
+FTXR.US,D,20170126,000000,22.275,22.3483,22.275,22.3483,1147.8731741401,0
+FTXR.US,D,20170127,000000,22.1324,22.1324,22.1324,22.1324,270.56289416848,0
+FTXR.US,D,20170131,000000,21.5816,21.6024,21.5816,21.6024,322.05060910352,0
+FTXR.US,D,20170201,000000,21.7222,21.7222,21.4657,21.4657,647.12990732087,0
+FTXR.US,D,20170202,000000,21.3637,21.3637,21.3488,21.3488,322.05060910352,0
+FTXR.US,D,20170203,000000,21.5896,21.6431,21.5896,21.6431,1232.6764693273,0
+FTXR.US,D,20170206,000000,21.6401,21.6401,21.6272,21.6272,215.03692708166,0
+FTXR.US,D,20170208,000000,21.546,21.546,21.546,21.546,584.53699896846,0
+FTXR.US,D,20170209,000000,21.8085,21.8233,21.8085,21.8233,560.30748605785,0
+FTXR.US,D,20170210,000000,21.8748,21.8748,21.8748,21.8748,102.97542987009,0
+FTXR.US,D,20170215,000000,22.2958,22.2958,22.2958,22.2958,1071.1463832565,0
+FTXR.US,D,20170216,000000,22.1709,22.1709,22.1709,22.1709,215.03692708166,0
+FTXR.US,D,20170217,000000,22.1641,22.2413,22.0531,22.2413,3305.3093862224,0
+FTXR.US,D,20170221,000000,22.384,22.386,22.3205,22.386,2077.6807320848,0
+FTXR.US,D,20170222,000000,22.2384,22.2384,22.2384,22.2384,423.00691289773,0
+FTXR.US,D,20170224,000000,22.0066,22.1076,22.0036,22.1076,1976.7244282906,0
+FTXR.US,D,20170227,000000,22.1641,22.2116,22.1641,22.2116,958.07532300703,0
+FTXR.US,D,20170228,000000,22.0789,22.0789,22.0689,22.0689,342.24186986236,0
+FTXR.US,D,20170301,000000,22.5444,22.5444,22.5374,22.5374,497.71457770544,0
+FTXR.US,D,20170302,000000,22.2294,22.2294,22.1927,22.1927,428.05472808744,0
+FTXR.US,D,20170303,000000,22.2829,22.3017,22.2829,22.3017,1549.6792632411,0
+FTXR.US,D,20170306,000000,22.0165,22.0601,22.0165,22.0601,661.26378985206,0
+FTXR.US,D,20170307,000000,22.0343,22.0343,22.0343,22.0343,102.97542987009,0
+FTXR.US,D,20170309,000000,21.8768,21.8768,21.7144,21.7144,3349.7301598918,0
+FTXR.US,D,20170313,000000,21.7995,21.7995,21.7926,21.7926,433.10254327715,0
+FTXR.US,D,20170315,000000,21.5558,21.6123,21.5558,21.6123,1716.2571645015,0
+FTXR.US,D,20170321,000000,21.4905,21.4905,20.9962,20.9962,703.66543744563,0
+FTXR.US,D,20170322,000000,20.9348,20.9962,20.9249,20.9962,1220.561712872,0
+FTXR.US,D,20170327,000000,21.0368,21.0368,21.0368,21.0368,946.97012958967,0
+FTXR.US,D,20170329,000000,21.338,21.3479,21.338,21.3479,855.09989313694,0
+FTXR.US,D,20170403,000000,21.1091,21.1091,21.1091,21.1091,108.0232450598,0
+FTXR.US,D,20170405,000000,21.2597,21.2597,21.2479,21.2479,694.57937010415,0
+FTXR.US,D,20170406,000000,21.0913,21.1002,21.0913,21.0963,1682.9415842494,0
+FTXR.US,D,20170407,000000,21.017,21.017,21.017,21.017,214.02736404372,0
+FTXR.US,D,20170411,000000,21.017,21.1666,21.017,21.1666,673.37854630736,0
+FTXR.US,D,20170412,000000,21.1279,21.1279,21.1279,21.1279,299.8402222688,0
+FTXR.US,D,20170413,000000,21.0814,21.0814,21.0814,21.0814,536.07797314724,0
+FTXR.US,D,20170417,000000,20.9516,21.0715,20.9516,21.0715,709.72281567328,0
+FTXR.US,D,20170418,000000,21.017,21.017,20.8882,20.9883,1089.3185179395,0
+FTXR.US,D,20170419,000000,21.2241,21.2241,21.1953,21.1953,2061.5277234777,0
+FTXR.US,D,20170420,000000,21.541,21.5886,21.5173,21.5221,7095.2090306569,0
+FTXR.US,D,20170421,000000,21.5698,21.5698,21.5221,21.5221,718.80888301476,0
+FTXR.US,D,20170424,000000,21.8035,21.8035,21.8035,21.8035,556.26923390608,0
+FTXR.US,D,20170425,000000,21.9372,21.9372,21.9293,21.9293,910.62586022375,0
+FTXR.US,D,20170426,000000,21.9461,21.955,21.9372,21.9372,1375.0248576771,0
+FTXR.US,D,20170427,000000,21.6629,21.7669,21.6341,21.7669,8359.1819541604,0
+FTXR.US,D,20170428,000000,21.8134,21.8134,21.6252,21.6252,2013.0686976565,0
+FTXR.US,D,20170502,000000,21.5221,21.541,21.5221,21.541,573.4318055511,0
+FTXR.US,D,20170504,000000,21.7114,21.7114,21.6727,21.6727,1279.1163690726,0
+FTXR.US,D,20170505,000000,21.7847,21.7847,21.7847,21.7847,268.54376809259,0
+FTXR.US,D,20170508,000000,21.8312,21.8312,21.8312,21.8312,586.55612504435,0
+FTXR.US,D,20170509,000000,22.0947,22.1324,22.0947,22.1324,785.44004351893,0
+FTXR.US,D,20170510,000000,21.9926,21.9926,21.9926,21.9926,426.03560201156,0
+FTXR.US,D,20170516,000000,21.8936,21.8936,21.8223,21.8798,852.07120402311,0
+FTXR.US,D,20170517,000000,21.4756,21.4756,21.437,21.437,532.03972099547,0
+FTXR.US,D,20170518,000000,21.2676,21.3755,21.2597,21.3755,962.1135751588,0
+FTXR.US,D,20170519,000000,21.5598,21.5598,21.5598,21.5598,321.04104606558,0
+FTXR.US,D,20170522,000000,21.6916,21.6916,21.6252,21.6817,761.21053060832,0
+FTXR.US,D,20170523,000000,21.748,21.749,21.748,21.749,1815.1943422199,0
+FTXR.US,D,20170524,000000,21.7114,21.7184,21.7114,21.7184,426.03560201156,0
+FTXR.US,D,20170525,000000,21.8887,21.8887,21.8887,21.8887,102.97542987009,0
+FTXR.US,D,20170530,000000,22.2086,22.2086,22.1512,22.1512,433.10254327715,0
+FTXR.US,D,20170601,000000,22.5711,22.5711,22.5672,22.5672,426.03560201156,0
+FTXR.US,D,20170606,000000,22.6009,22.6009,22.5711,22.5711,519.92496454017,0
+FTXR.US,D,20170607,000000,22.5721,22.6464,22.5721,22.6464,321.04104606558,0
+FTXR.US,D,20170613,000000,22.694,22.694,22.6504,22.6642,736.98101769771,0
+FTXR.US,D,20170614,000000,22.5969,22.5969,22.5593,22.5593,991.39090325912,0
+FTXR.US,D,20170615,000000,22.4513,22.4513,22.4513,22.4513,426.03560201156,0
+FTXR.US,D,20170619,000000,22.5851,22.6009,22.5851,22.6009,1320.5084536282,0
+FTXR.US,D,20170621,000000,22.384,22.384,22.3364,22.3661,3409.2943791304,0
+FTXR.US,D,20170623,000000,22.486,22.5345,22.486,22.5345,480.55200606043,0
+FTXR.US,D,20170627,000000,22.5632,22.5959,22.5256,22.5374,74972.170323654,0
+FTXR.US,D,20170628,000000,22.801,22.801,22.7137,22.7137,405.84434125271,0
+FTXR.US,D,20170629,000000,22.7247,22.7247,22.6474,22.6574,772.31572402569,0
+FTXR.US,D,20170630,000000,22.8089,22.8089,22.792,22.792,592.613503272,0
+FTXR.US,D,20170705,000000,22.9693,22.9693,22.9693,22.9693,239.26643999227,0
+FTXR.US,D,20170706,000000,22.8188,22.8188,22.8188,22.8188,213.01780100578,0
+FTXR.US,D,20170707,000000,22.9614,23.0218,22.9614,23.0218,425.02603897361,0
+FTXR.US,D,20170711,000000,22.9208,22.9208,22.9208,22.9208,543.14491441284,0
+FTXR.US,D,20170712,000000,23.1664,23.1744,23.1664,23.1744,328.10798733117,0
+FTXR.US,D,20170714,000000,23.2695,23.2695,23.2695,23.2695,137.30057316012,0
+FTXR.US,D,20170717,000000,23.1932,23.2794,23.1932,23.2794,4702.5446307342,0
+FTXR.US,D,20170718,000000,23.11,23.11,23.0902,23.0902,862.16683440253,0
+FTXR.US,D,20170719,000000,22.9981,22.9981,22.8565,22.905,768.27747187392,0
+FTXR.US,D,20170728,000000,21.9362,21.9362,21.8788,21.8788,213.01780100578,0
+FTXR.US,D,20170801,000000,21.6242,21.6242,21.6242,21.6242,640.06296605528,0
+FTXR.US,D,20170802,000000,21.5014,21.5202,21.5014,21.5103,547.1831665646,0
+FTXR.US,D,20170803,000000,21.7024,21.7232,21.7024,21.7232,778.37310225334,0
+FTXR.US,D,20170809,000000,21.6619,21.6658,21.6619,21.6658,213.01780100578,0
+FTXR.US,D,20170817,000000,21.6094,21.6094,21.6094,21.6094,102.97542987009,0
+FTXR.US,D,20170818,000000,21.1527,21.1646,21.1527,21.1646,330.12711340706,0
+FTXR.US,D,20170821,000000,21.0963,21.0963,21.0963,21.0963,640.06296605528,0
+FTXR.US,D,20170823,000000,21.023,21.0516,21.023,21.0516,903.55891895816,0
+FTXR.US,D,20170824,000000,20.911,20.911,20.911,20.911,102.97542987009,0
+FTXR.US,D,20170828,000000,21.1824,21.1904,21.1824,21.1904,530.02059491959,0
+FTXR.US,D,20170829,000000,21.1438,21.1438,21.1438,21.1438,404.83477821477,0
+FTXR.US,D,20170830,000000,21.3449,21.3449,21.3449,21.3449,319.0219199897,0
+FTXR.US,D,20170831,000000,21.2954,21.439,21.2954,21.4251,543.14491441284,0
+FTXR.US,D,20170901,000000,21.5776,21.5776,21.5776,21.5776,102.97542987009,0
+FTXR.US,D,20170905,000000,21.4083,21.4083,21.3895,21.3895,664.29247896589,0
+FTXR.US,D,20170911,000000,21.6896,21.6896,21.6896,21.6896,254.4098855614,0
+FTXR.US,D,20170912,000000,22.0799,22.0799,22.0799,22.0799,213.01780100578,0
+FTXR.US,D,20170914,000000,22.1324,22.1324,22.1324,22.1324,102.97542987009,0
+FTXR.US,D,20170915,000000,22.1512,22.1512,22.1512,22.1512,280.6585245479,0
+FTXR.US,D,20170918,000000,22.1512,22.1512,22.1512,22.1512,182.73090986752,0
+FTXR.US,D,20170920,000000,22.1967,22.2354,22.1967,22.2354,1180.1791913543,0
+FTXR.US,D,20170922,000000,22.38,22.38,22.38,22.38,212.00823796784,0
+FTXR.US,D,20170927,000000,22.6356,22.6356,22.6157,22.6157,1831.3473508269,0
+FTXR.US,D,20170928,000000,22.692,22.692,22.692,22.692,102.97542987009,0
+FTXR.US,D,20170929,000000,22.8158,22.8158,22.789,22.789,338.2036177106,0
+FTXR.US,D,20171002,000000,22.903,22.903,22.903,22.903,2037.2982105671,0
+FTXR.US,D,20171006,000000,23.1862,23.211,23.1734,23.211,1418.4360683086,0
+FTXR.US,D,20171009,000000,23.1912,23.1912,23.1219,23.1575,1947.4471001903,0
+FTXR.US,D,20171010,000000,23.3795,23.3795,23.321,23.3537,373.53832403857,0
+FTXR.US,D,20171011,000000,23.3448,23.3923,23.3448,23.3795,544.15447745078,0
+FTXR.US,D,20171012,000000,23.2813,23.3458,23.2813,23.3458,550.21185567843,0
+FTXR.US,D,20171013,000000,23.3705,23.3705,23.3071,23.3071,1526.4593133684,0
+FTXR.US,D,20171016,000000,23.1814,23.1932,23.1814,23.1932,335.17492859677,0
+FTXR.US,D,20171017,000000,23.2289,23.2289,23.2239,23.2239,342.24186986236,0
+FTXR.US,D,20171018,000000,23.2873,23.2873,23.2873,23.2873,638.04383997939,0
+FTXR.US,D,20171024,000000,23.317,23.318,23.317,23.318,402.81565213889,0
+FTXR.US,D,20171025,000000,22.9466,22.9466,22.9466,22.9466,137.30057316012,0
+FTXR.US,D,20171026,000000,23.1318,23.1318,23.1318,23.1318,213.01780100578,0
+FTXR.US,D,20171027,000000,22.9585,22.9585,22.9585,22.9585,451.27467796011,0
+FTXR.US,D,20171030,000000,22.6642,22.6642,22.6642,22.6642,263.49595290288,0
+FTXR.US,D,20171031,000000,22.6722,22.6722,22.6722,22.6722,452.28424099805,0
+FTXR.US,D,20171101,000000,22.7009,22.7009,22.7009,22.7009,319.0219199897,0
+FTXR.US,D,20171102,000000,22.5038,22.5038,22.5038,22.5038,262.48638986494,0
+FTXR.US,D,20171106,000000,22.5127,22.5127,22.5127,22.5127,1156.9592414816,0
+FTXR.US,D,20171107,000000,22.4593,22.4593,22.4285,22.4285,502.76239289515,0
+FTXR.US,D,20171113,000000,22.3998,22.4176,22.3998,22.4176,852.07120402311,0
+FTXR.US,D,20171121,000000,22.8059,22.8059,22.8059,22.8059,295.80197011703,0
+FTXR.US,D,20171127,000000,22.7495,22.7495,22.7495,22.7495,397.76783694918,0
+FTXR.US,D,20171128,000000,22.9594,23.0387,22.9585,23.0387,2565.2996794108,0
+FTXR.US,D,20171129,000000,23.5033,23.5033,23.4498,23.4646,753.13402630479,0
+FTXR.US,D,20171130,000000,23.9103,23.9103,23.9103,23.9103,246.33338125787,0
+FTXR.US,D,20171201,000000,23.5379,23.6172,23.5379,23.6172,476.51375390866,0
+FTXR.US,D,20171204,000000,24.0738,24.0738,24.0738,24.0738,212.00823796784,0
+FTXR.US,D,20171205,000000,23.6627,23.6627,23.6627,23.6627,102.97542987009,0
+FTXR.US,D,20171206,000000,23.6032,23.6032,23.6032,23.6032,102.97542987009,0
+FTXR.US,D,20171208,000000,23.9193,23.9281,23.9193,23.9281,852.07120402311,0
+FTXR.US,D,20171211,000000,24.0421,24.0421,23.8529,23.8529,1000.4769706006,0
+FTXR.US,D,20171212,000000,23.8529,23.9103,23.8529,23.9103,668.33073111765,0
+FTXR.US,D,20171213,000000,23.8816,23.8945,23.8816,23.8945,212.00823796784,0
+FTXR.US,D,20171214,000000,23.8133,23.8133,23.8123,23.8123,2123.1110687922,0
+FTXR.US,D,20171215,000000,23.8717,23.8806,23.8638,23.8806,424.01647593567,0
+FTXR.US,D,20171218,000000,24.1342,24.1342,24.1342,24.1342,424.01647593567,0
+FTXR.US,D,20171220,000000,24.3125,24.362,24.3125,24.3432,1461.8472789401,0
+FTXR.US,D,20171221,000000,24.2937,24.3036,24.2927,24.3036,2065.5659756295,0
+FTXR.US,D,20171227,000000,24.5334,24.5334,24.5334,24.5334,191.81697720899,0
+FTXR.US,D,20171228,000000,24.5294,24.5344,24.5294,24.5344,279.64896150995,0
+FTXR.US,D,20171229,000000,24.576,24.576,24.5076,24.5076,3205.3626454661,0
+FTXR.US,D,20180103,000000,24.8147,24.9128,24.8147,24.9128,3500.1550525452,0
+FTXR.US,D,20180104,000000,25.1,25.1,25.1,25.1,528.00146884371,0
+FTXR.US,D,20180105,000000,25.3338,25.3338,25.1921,25.2773,2346.2245001774,0
+FTXR.US,D,20180108,000000,25.2475,25.4001,25.2475,25.3902,878.31984300961,0
+FTXR.US,D,20180109,000000,25.4664,25.5349,25.4664,25.5349,1146.8636111022,0
+FTXR.US,D,20180110,000000,25.4139,25.5061,25.4139,25.4486,1894.9498222173,0
+FTXR.US,D,20180111,000000,25.617,25.8349,25.615,25.8349,3254.8312343253,0
+FTXR.US,D,20180112,000000,25.9519,25.9944,25.9519,25.9944,289.74459188938,0
+FTXR.US,D,20180116,000000,26.042,26.14,25.9944,25.9944,2960.0388272462,0
+FTXR.US,D,20180117,000000,25.8448,25.8448,25.8448,25.8448,966.15182731057,0
+FTXR.US,D,20180118,000000,25.733,25.7408,25.733,25.7408,455.31293011188,0
+FTXR.US,D,20180119,000000,25.7448,25.7448,25.7448,25.7448,135.28144708424,0
+FTXR.US,D,20180122,000000,25.7032,25.8597,25.7032,25.8597,1318.4893275524,0
+FTXR.US,D,20180123,000000,25.734,25.734,25.734,25.734,1410.3595640051,0
+FTXR.US,D,20180124,000000,25.6873,25.7577,25.6873,25.7577,2112.0058753748,0
+FTXR.US,D,20180125,000000,25.4486,25.4486,25.3803,25.4001,552.23098175432,0
+FTXR.US,D,20180126,000000,25.4447,25.5427,25.4447,25.5427,995.42915541089,0
+FTXR.US,D,20180130,000000,25.2921,25.2921,25.2446,25.2475,442.18861061863,0
+FTXR.US,D,20180131,000000,25.3803,25.3803,25.2475,25.2475,328.10798733117,0
+FTXR.US,D,20180201,000000,24.8523,25.0702,24.8523,24.9662,1650.6355670353,0
+FTXR.US,D,20180202,000000,24.785,24.785,24.4571,24.4997,4320.9298023921,0
+FTXR.US,D,20180205,000000,24.4026,24.4026,24.2184,24.2372,1202.389578189,0
+FTXR.US,D,20180206,000000,23.6597,23.7647,23.6597,23.7647,759.19140453244,0
+FTXR.US,D,20180207,000000,24.3333,24.5076,24.3333,24.3333,4370.3983912512,0
+FTXR.US,D,20180209,000000,22.788,23.4706,22.788,23.4706,9394.993631089,0
+FTXR.US,D,20180212,000000,23.4508,23.8688,23.4508,23.7747,1301.3267559073,0
+FTXR.US,D,20180213,000000,23.8192,23.8192,23.7518,23.8113,2436.0756105542,0
+FTXR.US,D,20180214,000000,23.84,24.1184,23.84,24.1144,646.12034428293,0
+FTXR.US,D,20180215,000000,23.9916,24.1907,23.9916,24.1907,2184.6944141067,0
+FTXR.US,D,20180216,000000,24.1422,24.1669,24.1422,24.154,580.49874681669,0
+FTXR.US,D,20180220,000000,23.8985,23.9738,23.8985,23.9738,1269.0207386932,0
+FTXR.US,D,20180221,000000,24.0401,24.0401,24.0401,24.0401,337.19405467265,0
+FTXR.US,D,20180226,000000,24.3283,24.3283,24.3215,24.3215,295.80197011703,0
+FTXR.US,D,20180227,000000,24.7404,24.7404,24.7404,24.7404,220.08474227137,0
+FTXR.US,D,20180228,000000,24.1174,24.1174,24.1045,24.1045,476.51375390866,0
+FTXR.US,D,20180305,000000,23.6557,23.6557,23.6557,23.6557,252.39075948552,0
+FTXR.US,D,20180306,000000,23.7647,23.7647,23.6647,23.6647,7840.2665526582,0
+FTXR.US,D,20180307,000000,23.6538,23.6538,23.6538,23.6538,470.45637568101,0
+FTXR.US,D,20180308,000000,23.7063,23.8588,23.7063,23.8588,343.25143290031,0
+FTXR.US,D,20180309,000000,24.1807,24.1807,24.1807,24.1807,290.75415492732,0
+FTXR.US,D,20180312,000000,24.5196,24.5196,24.3868,24.4165,13946.103806132,0
+FTXR.US,D,20180313,000000,24.4729,24.4729,24.4729,24.4729,232.19949872668,0
+FTXR.US,D,20180314,000000,24.5096,24.5096,24.5096,24.5096,103.98499290803,0
+FTXR.US,D,20180316,000000,24.252,24.4997,24.252,24.4997,29402.513917025,0
+FTXR.US,D,20180321,000000,24.5294,24.5294,24.4729,24.4729,4448.1347451728,0
+FTXR.US,D,20180322,000000,24.1817,24.1817,23.84,24.1154,12700.303017311,0
+FTXR.US,D,20180323,000000,23.4973,23.4973,23.4973,23.4973,279.64896150995,0
+FTXR.US,D,20180326,000000,23.2417,23.2417,23.2229,23.2229,1295.2693776797,0
+FTXR.US,D,20180327,000000,23.5934,23.5934,23.5844,23.5844,1163.0166197093,0
+FTXR.US,D,20180402,000000,23.213,23.213,23.0139,23.0139,1183.2078804681,0
+FTXR.US,D,20180404,000000,23.6013,23.8737,23.6013,23.8737,330.12711340706,0
+FTXR.US,D,20180405,000000,24.0589,24.0589,23.9083,23.9083,1549.6792632411,0
+FTXR.US,D,20180406,000000,23.6211,23.6885,23.6211,23.6885,943.94144047584,0
+FTXR.US,D,20180409,000000,23.5449,23.5547,23.5399,23.5399,1358.87184907,0
+FTXR.US,D,20180411,000000,23.744,23.744,23.744,23.744,744.04795896331,0
+FTXR.US,D,20180412,000000,23.9401,23.9401,23.9401,23.9401,700.6367483318,0
+FTXR.US,D,20180418,000000,24.5789,24.5789,24.5789,24.5789,335.17492859677,0
+FTXR.US,D,20180419,000000,24.1729,24.1857,24.1729,24.1857,792.50698478453,0
+FTXR.US,D,20180423,000000,23.9985,23.9985,23.9985,23.9985,627.94820959997,0
+FTXR.US,D,20180424,000000,23.633,23.633,23.633,23.633,108.0232450598,0
+FTXR.US,D,20180425,000000,23.7063,23.7132,23.7063,23.7132,964.13270123468,0
+FTXR.US,D,20180430,000000,23.4388,23.4388,23.4388,23.4388,246.33338125787,0
+FTXR.US,D,20180503,000000,22.6702,22.6702,22.6702,22.6702,148.40576657749,0
+FTXR.US,D,20180504,000000,22.9723,23.0139,22.9723,23.0139,220.08474227137,0
+FTXR.US,D,20180509,000000,23.1566,23.1566,23.1566,23.1566,326.08886125529,0
+FTXR.US,D,20180511,000000,23.6429,23.6429,23.6429,23.6429,410.89215644242,0
+FTXR.US,D,20180525,000000,24.1005,24.1055,24.0877,24.0877,706.69412655945,0
+FTXR.US,D,20180529,000000,23.6231,23.6231,23.6231,23.6231,843.99469971957,0
+FTXR.US,D,20180615,000000,24.6265,24.6463,24.5987,24.5987,1124.6532242675,0
+FTXR.US,D,20180619,000000,24.1055,24.3253,24.1055,24.3253,434.11210631509,0
+FTXR.US,D,20180625,000000,23.6825,23.6825,23.6825,23.6825,315.99323087587,0
+FTXR.US,D,20180628,000000,23.1784,23.1784,23.1536,23.1536,736.98101769771,0
+FTXR.US,D,20180710,000000,23.8073,23.8073,23.8073,23.8073,624.91952048614,0
+FTXR.US,D,20180718,000000,23.7578,23.8628,23.7578,23.8628,843.99469971957,0
+FTXR.US,D,20180720,000000,23.8341,23.8341,23.7766,23.7766,462.37987137747,0
+FTXR.US,D,20180726,000000,23.9113,23.9113,23.9113,23.9113,209.98911189195,0
+FTXR.US,D,20180727,000000,23.9846,23.9846,23.9698,23.9698,841.97557364369,0
+FTXR.US,D,20180806,000000,24.3511,24.363,24.3215,24.3353,7371.829303053,0
+FTXR.US,D,20180807,000000,24.4244,24.4719,24.4244,24.4492,26768.563951035,0
+FTXR.US,D,20180808,000000,24.4719,24.4908,24.4443,24.4819,2441.1234257439,0
+FTXR.US,D,20180809,000000,24.4492,24.4492,24.3065,24.3065,1529.4880024822,0
+FTXR.US,D,20180815,000000,23.7212,23.8638,23.7112,23.8638,3625.34086925,0
+FTXR.US,D,20180816,000000,24.0906,24.1005,24.0906,24.1005,14025.859286129,0
+FTXR.US,D,20180817,000000,24.0679,24.1967,24.0361,24.1867,14535.68862029,0
+FTXR.US,D,20180820,000000,24.4244,24.4244,24.4244,24.4244,1073.1655093324,0
+FTXR.US,D,20180821,000000,24.6434,24.6434,24.6434,24.6434,314.98366783793,0
+FTXR.US,D,20180822,000000,24.4046,24.4046,24.3511,24.3511,800.58348908807,0
+FTXR.US,D,20180823,000000,24.2788,24.2788,24.1292,24.1292,3743.4597446892,0
+FTXR.US,D,20180824,000000,24.1679,24.252,24.1679,24.2352,1281.1354951485,0
+FTXR.US,D,20180828,000000,24.6632,24.6632,24.6632,24.6632,421.99734985979,0
+FTXR.US,D,20180829,000000,24.576,24.6097,24.5234,24.6057,1619.3391128591,0
+FTXR.US,D,20180830,000000,24.3491,24.3491,24.26,24.26,537.08753618518,0
+FTXR.US,D,20180831,000000,24.1204,24.1204,24.1204,24.1204,314.98366783793,0
+FTXR.US,D,20180904,000000,24.1214,24.2065,24.1214,24.1867,5080.1212069245,0
+FTXR.US,D,20180905,000000,24.1867,24.2728,24.1204,24.264,755.15315238067,0
+FTXR.US,D,20180906,000000,24.2352,24.3966,24.2352,24.3403,3172.047065214,0
+FTXR.US,D,20180907,000000,24.4621,24.4819,24.1967,24.2154,32771.425774638,0
+FTXR.US,D,20180910,000000,24.4145,24.574,24.4145,24.574,314.98366783793,0
+FTXR.US,D,20180918,000000,24.6305,24.7493,24.6305,24.7493,643.0916551691,0
+FTXR.US,D,20180924,000000,24.4819,24.4819,24.4363,24.4363,1192.2939478096,0
+FTXR.US,D,20180926,000000,24.3333,24.3333,24.3333,24.3333,369.5000718868,0
+FTXR.US,D,20180927,000000,24.4026,24.4026,24.4026,24.4026,207.96998581607,0
+FTXR.US,D,20180928,000000,24.262,24.262,24.262,24.262,497.71457770544,0
+FTXR.US,D,20181004,000000,23.9797,23.9797,23.8053,23.8053,399.78696302506,0
+FTXR.US,D,20181009,000000,23.4785,23.4973,23.4488,23.4973,1046.9168703459,0
+FTXR.US,D,20181010,000000,22.6197,22.6197,22.5999,22.5999,1269.0207386932,0
+FTXR.US,D,20181019,000000,22.5523,22.5523,22.4176,22.4176,783.42091744305,0
+FTXR.US,D,20181022,000000,22.4255,22.5424,22.4255,22.5424,628.95777263791,0
+FTXR.US,D,20181023,000000,22.0363,22.0363,22.0363,22.0363,1048.9359964218,0
+FTXR.US,D,20181024,000000,22.065,22.065,22.065,22.065,187.77872505723,0
+FTXR.US,D,20181025,000000,22.0838,22.2096,22.0838,22.2096,1255.8964191999,0
+FTXR.US,D,20181030,000000,22.2146,22.2462,22.1719,22.2462,3821.1960986108,0
+FTXR.US,D,20181031,000000,22.7534,22.7534,22.694,22.694,355.36618935561,0
+FTXR.US,D,20181101,000000,22.7336,22.8743,22.7336,22.8743,731.933202508,0
+FTXR.US,D,20181102,000000,22.8693,22.9386,22.8693,22.9386,4051.3764712615,0
+FTXR.US,D,20181107,000000,23.0476,23.5023,23.0476,23.5023,1014.6108531318,0
+FTXR.US,D,20181108,000000,23.3616,23.3616,23.3616,23.3616,207.96998581607,0
+FTXR.US,D,20181109,000000,23.1684,23.1684,23.1684,23.1684,207.96998581607,0
+FTXR.US,D,20181114,000000,23.1714,23.1714,23.0664,23.0664,366.47138277297,0
+FTXR.US,D,20181115,000000,22.6861,22.793,22.6861,22.7832,4610.6743942815,0
+FTXR.US,D,20181119,000000,23.2695,23.2695,23.2695,23.2695,213.01780100578,0
+FTXR.US,D,20181120,000000,22.6276,22.6276,22.6276,22.6276,470.45637568101,0
+FTXR.US,D,20181121,000000,22.7039,22.7039,22.7039,22.7039,393.72958479741,0
+FTXR.US,D,20181127,000000,23.1823,23.1942,23.1823,23.1882,644.10121820704,0
+FTXR.US,D,20181129,000000,23.8311,23.8311,23.8033,23.8033,554.2501078302,0
+FTXR.US,D,20181130,000000,24.0847,24.0847,24.0847,24.0847,230.18037265079,0
+FTXR.US,D,20181206,000000,23.1259,23.1259,22.9535,22.9931,1120.6149721157,0
+FTXR.US,D,20181207,000000,23.0476,23.0476,23.0476,23.0476,313.97410479999,0
+FTXR.US,D,20181212,000000,22.4622,22.4622,22.4622,22.4622,155.47270784308,0
+FTXR.US,D,20181213,000000,21.9223,21.9223,21.9105,21.9105,813.70780858131,0
+FTXR.US,D,20181217,000000,21.3983,21.5331,21.335,21.5331,653.18728554852,0
+FTXR.US,D,20181218,000000,21.4766,21.4766,21.4766,21.4766,218.06561619549,0
+FTXR.US,D,20181219,000000,21.3954,21.5776,20.9635,20.9635,5170.9818803393,0
+FTXR.US,D,20181220,000000,20.8694,20.9278,20.4227,20.4227,6039.2060929695,0
+FTXR.US,D,20181221,000000,20.5326,20.5326,20.5326,20.5326,360.41400454532,0
+FTXR.US,D,20181226,000000,19.8234,20.2028,19.8234,20.2028,774.33485010157,0
+FTXR.US,D,20181227,000000,20.1761,20.5346,20.1573,20.5346,4463.2781907419,0
+FTXR.US,D,20181228,000000,20.6911,20.7694,20.6278,20.7694,1724.3336688051,0
+FTXR.US,D,20190102,000000,20.5228,20.9041,20.5228,20.9041,764.23921972215,0
+FTXR.US,D,20190103,000000,20.0225,20.0325,20.0225,20.0225,535.0684101093,0
+FTXR.US,D,20190104,000000,20.6654,20.8229,20.6654,20.7961,1860.6246789272,0
+FTXR.US,D,20190107,000000,20.8497,21.2231,20.8497,21.2131,728.90451339418,0
+FTXR.US,D,20190108,000000,21.444,21.444,21.3003,21.3092,1101.4332743948,0
+FTXR.US,D,20190109,000000,21.5202,21.6054,21.5202,21.6054,1265.9920495794,0
+FTXR.US,D,20190110,000000,21.3775,21.8065,21.3775,21.8065,743.03839592537,0
+FTXR.US,D,20190114,000000,21.8085,21.8184,21.8085,21.8184,298.83065923085,0
+FTXR.US,D,20190115,000000,21.8768,21.8768,21.8768,21.8768,376.56701315239,0
+FTXR.US,D,20190116,000000,22.0016,22.0491,22.0016,22.0491,1472.9524723575,0
+FTXR.US,D,20190122,000000,22.4325,22.4325,22.0303,22.0303,1332.6232100835,0
+FTXR.US,D,20190123,000000,21.9145,21.9145,21.7619,21.7708,778.37310225334,0
+FTXR.US,D,20190124,000000,22.2215,22.2215,22.2215,22.2215,260.46726378906,0
+FTXR.US,D,20190130,000000,22.5642,22.7613,22.5642,22.7613,1458.8185898263,0
+FTXR.US,D,20190131,000000,22.7375,22.7375,22.6375,22.6375,449.25555188422,0
+FTXR.US,D,20190201,000000,22.8465,22.9783,22.8425,22.9783,1572.8992131138,0
+FTXR.US,D,20190204,000000,22.8475,22.9248,22.8475,22.9248,377.57657619034,0
+FTXR.US,D,20190205,000000,22.9624,23.0031,22.9624,23.0031,331.136676445,0
+FTXR.US,D,20190207,000000,22.8663,22.8663,22.8663,22.8663,299.8402222688,0
+FTXR.US,D,20190208,000000,22.6118,22.6118,22.6118,22.6118,1278.1068060347,0
+FTXR.US,D,20190212,000000,23.324,23.3715,23.1674,23.1674,2144.311892589,0
+FTXR.US,D,20190215,000000,23.3636,23.3636,23.3636,23.3636,753.13402630479,0
+FTXR.US,D,20190219,000000,23.5161,23.5161,23.5161,23.5161,131.24319493247,0
+FTXR.US,D,20190225,000000,23.4101,23.4101,23.4101,23.4101,103.98499290803,0
+FTXR.US,D,20190226,000000,23.3824,23.3824,23.3636,23.3636,410.89215644242,0
+FTXR.US,D,20190228,000000,22.9525,22.9525,22.9525,22.9525,102.97542987009,0
+FTXR.US,D,20190301,000000,22.9901,22.9901,22.9901,22.9901,121.14756455305,0
+FTXR.US,D,20190306,000000,22.6049,22.6049,22.4365,22.482,1569.8705239999,0
+FTXR.US,D,20190307,000000,22.166,22.166,22.166,22.166,443.19817365657,0
+FTXR.US,D,20190314,000000,22.4423,22.4423,22.4423,22.4423,103.98499290803,0
+FTXR.US,D,20190321,000000,22.1156,22.1156,22.1156,22.1156,222.10386834726,0
+FTXR.US,D,20190329,000000,22.4275,22.482,22.4275,22.482,416.94953467008,0
+FTXR.US,D,20190401,000000,22.7009,22.8861,22.7009,22.8861,767.26790883598,0
+FTXR.US,D,20190402,000000,22.9624,22.9813,22.9624,22.9773,851.06164098517,0
+FTXR.US,D,20190403,000000,23.1546,23.1546,23.1546,23.1546,143.35795138777,0
+FTXR.US,D,20190404,000000,23.2219,23.2219,23.2219,23.2219,103.98499290803,0
+FTXR.US,D,20190405,000000,23.2309,23.2309,23.0912,23.0912,421.99734985979,0
+FTXR.US,D,20190417,000000,23.9243,23.944,23.9153,23.9193,1099.4141483189,0
+FTXR.US,D,20190418,000000,23.9281,23.9281,23.843,23.843,520.93452757811,0
+FTXR.US,D,20190422,000000,23.7212,23.7212,23.7212,23.7212,207.96998581607,0
+FTXR.US,D,20190423,000000,23.8182,23.8766,23.8182,23.8766,312.96454176204,0
+FTXR.US,D,20190425,000000,23.5577,23.5577,23.5577,23.5577,593.62306630994,0
+FTXR.US,D,20190426,000000,23.6172,23.6538,23.6172,23.6538,1558.7653305826,0
+FTXR.US,D,20190429,000000,23.6519,23.6736,23.6519,23.6736,1252.8677300861,0
+FTXR.US,D,20190430,000000,23.5289,23.5289,23.5289,23.5289,102.97542987009,0
+FTXR.US,D,20190501,000000,23.5726,23.5726,23.5726,23.5726,203.9317336643,0
+FTXR.US,D,20190502,000000,23.322,23.322,23.322,23.322,3221.5156540732,0
+FTXR.US,D,20190503,000000,23.5577,23.6994,23.5577,23.6994,1690.008525515,0
+FTXR.US,D,20190506,000000,23.5003,23.5003,23.5003,23.5003,222.10386834726,0
+FTXR.US,D,20190507,000000,23.2309,23.2695,22.7504,22.7504,728.90451339418,0
+FTXR.US,D,20190508,000000,23.212,23.212,23.212,23.212,106.00411898392,0
+FTXR.US,D,20190509,000000,22.8673,22.8812,22.8673,22.8812,444.20773669451,0
+FTXR.US,D,20190510,000000,22.5474,22.5474,22.5474,22.5474,104.99455594598,0
+FTXR.US,D,20190513,000000,22.268,22.268,22.2215,22.2215,421.99734985979,0
+FTXR.US,D,20190514,000000,22.5098,22.5098,22.5098,22.5098,106.00411898392,0
+FTXR.US,D,20190515,000000,22.5098,22.5098,22.5098,22.5098,104.99455594598,0
+FTXR.US,D,20190516,000000,22.6722,22.6722,22.6722,22.6722,103.98499290803,0
+FTXR.US,D,20190520,000000,22.479,22.479,22.4771,22.4771,247.34294429581,0
+FTXR.US,D,20190522,000000,22.4127,22.4127,22.2442,22.2442,5197.2305193258,0
+FTXR.US,D,20190523,000000,21.7926,21.8946,21.7926,21.8946,222.10386834726,0
+FTXR.US,D,20190524,000000,21.8649,21.8649,21.8649,21.8649,102.97542987009,0
+FTXR.US,D,20190528,000000,21.7975,21.8164,21.7975,21.8164,363.44269365915,0
+FTXR.US,D,20190531,000000,21.1716,21.2399,21.1716,21.2399,456.32249314982,0
+FTXR.US,D,20190603,000000,21.2399,21.2399,21.2399,21.2399,131.24319493247,0
+FTXR.US,D,20190604,000000,21.7787,21.7787,21.7787,21.7787,102.97542987009,0
+FTXR.US,D,20190606,000000,22.1927,22.1927,22.1879,22.1879,205.95085974018,0
+FTXR.US,D,20190607,000000,22.3453,22.3522,22.3453,22.3522,322.05060910352,0
+FTXR.US,D,20190610,000000,22.5146,22.5196,22.4998,22.4998,231059.70205684,0
+FTXR.US,D,20190611,000000,22.5196,22.5474,22.5196,22.5474,533.04928403342,0
+FTXR.US,D,20190612,000000,22.4909,22.5573,22.4909,22.5573,250.37163340963,0
+FTXR.US,D,20190613,000000,22.7009,22.7009,22.7009,22.7009,325.07929821735,0
+FTXR.US,D,20190614,000000,22.5474,22.5761,22.5474,22.5761,775.34441313951,0
+FTXR.US,D,20190617,000000,22.5474,22.5474,22.5474,22.5474,1286.1833103382,0
+FTXR.US,D,20190618,000000,22.5474,22.8287,22.5474,22.7109,1526.4593133684,0
+FTXR.US,D,20190619,000000,22.6722,22.6722,22.6137,22.6137,348.29924809002,0
+FTXR.US,D,20190620,000000,22.8763,22.8763,22.7009,22.7009,755.15315238067,0
+FTXR.US,D,20190621,000000,22.8485,22.896,22.8089,22.8089,813.70780858131,0
+FTXR.US,D,20190624,000000,22.6049,22.6049,22.5861,22.5861,363.44269365915,0
+FTXR.US,D,20190625,000000,22.482,22.482,22.4523,22.4523,480.55200606043,0
+FTXR.US,D,20190626,000000,22.4028,22.5374,22.4028,22.5374,466.41812352924,0
+FTXR.US,D,20190627,000000,22.692,22.7802,22.692,22.7802,600.69000757553,0
+FTXR.US,D,20190628,000000,23.0011,23.0109,23.0011,23.0109,210.99867492989,0
+FTXR.US,D,20190701,000000,23.1922,23.1922,23.0862,23.0862,319.0219199897,0
+FTXR.US,D,20190702,000000,23.1734,23.1734,23.1357,23.1357,457.33205618776,0
+FTXR.US,D,20190703,000000,23.0575,23.2605,23.0575,23.2605,578.47962074081,0
+FTXR.US,D,20190705,000000,23.0674,23.0674,22.9713,22.9713,412.91128251831,0
+FTXR.US,D,20190708,000000,23.1159,23.1159,23.0476,23.0476,678.42636149707,0
+FTXR.US,D,20190709,000000,22.8386,22.8386,22.8277,22.8287,1240.7529736308,0
+FTXR.US,D,20190710,000000,22.8287,22.8287,22.8287,22.8287,118.11887543922,0
+FTXR.US,D,20190711,000000,22.79,22.9535,22.79,22.9535,1001.4865336385,0
+FTXR.US,D,20190712,000000,23.3378,23.3378,23.3002,23.3002,513.86758631252,0
+FTXR.US,D,20190715,000000,23.2903,23.3477,23.2903,23.3477,686.50286580061,0
+FTXR.US,D,20190716,000000,23.742,23.742,23.7122,23.7122,251.38119644758,0
+FTXR.US,D,20190717,000000,23.4923,23.4923,23.0862,23.0862,1608.2339194417,0
+FTXR.US,D,20190718,000000,23.0773,23.0773,23.0575,23.0773,1367.9579164115,0
+FTXR.US,D,20190719,000000,23.2507,23.2507,23.2507,23.2507,451.27467796011,0
+FTXR.US,D,20190722,000000,23.2645,23.32,23.2645,23.32,736.98101769771,0
+FTXR.US,D,20190723,000000,23.3863,23.3863,23.3863,23.3863,107.01368202186,0
+FTXR.US,D,20190724,000000,23.6647,23.6647,23.6647,23.6647,277.62983543407,0
+FTXR.US,D,20190725,000000,23.3665,23.3665,23.3665,23.3665,144.36751442572,0
+FTXR.US,D,20190726,000000,23.2804,23.2804,23.2804,23.2804,283.68721366172,0
+FTXR.US,D,20190801,000000,23.0674,23.0674,22.4127,22.4127,238955.49457659,0
+FTXR.US,D,20190805,000000,21.6421,21.7124,21.6421,21.6985,1568.860960962,0
+FTXR.US,D,20190807,000000,21.965,21.965,21.965,21.965,114.08062328745,0
+FTXR.US,D,20190809,000000,22.1739,22.1739,22.1739,22.1739,271.57245720642,0
+FTXR.US,D,20190812,000000,21.7965,21.7965,21.7965,21.7965,109.03280809774,0
+FTXR.US,D,20190813,000000,21.749,22.1046,21.749,22.1046,831.87994326427,0
+FTXR.US,D,20190814,000000,21.4687,21.4687,21.4687,21.4687,106.00411898392,0
+FTXR.US,D,20190815,000000,21.0646,21.0646,21.0646,21.0646,110.04237113569,0
+FTXR.US,D,20190816,000000,21.2488,21.2488,21.2488,21.2488,108.0232450598,0
+FTXR.US,D,20190819,000000,21.6807,21.6807,21.6807,21.6807,103.98499290803,0
+FTXR.US,D,20190820,000000,21.4687,21.4687,21.4687,21.4687,143.35795138777,0
+FTXR.US,D,20190821,000000,21.6222,21.6222,21.6163,21.6163,368.49050884886,0
+FTXR.US,D,20190822,000000,21.5173,21.5173,21.5173,21.5173,119.12843847716,0
+FTXR.US,D,20190823,000000,21.4598,21.4598,21.4598,21.4598,151.43445569131,0
+FTXR.US,D,20190826,000000,20.9407,20.9407,20.9407,20.9407,147.39620353954,0
+FTXR.US,D,20190827,000000,21.1211,21.1211,20.908,20.908,301.85934834468,0
+FTXR.US,D,20190828,000000,20.9031,20.9031,20.9031,20.9031,106.00411898392,0
+FTXR.US,D,20190829,000000,21.4023,21.5746,21.4023,21.5746,205.95085974018,0
+FTXR.US,D,20190830,000000,21.7777,21.7777,21.7777,21.7777,143.35795138777,0
+FTXR.US,D,20190903,000000,21.3162,21.3162,21.3162,21.3162,155.47270784308,0
+FTXR.US,D,20190904,000000,21.545,21.545,21.545,21.545,103.98499290803,0
+FTXR.US,D,20190905,000000,22.2869,22.2869,22.2869,22.2869,119.12843847716,0
+FTXR.US,D,20190906,000000,22.2968,22.2968,22.2968,22.2968,102.97542987009,0
+FTXR.US,D,20190909,000000,22.5474,22.5731,22.5474,22.5731,246.33338125787,0
+FTXR.US,D,20190910,000000,22.7109,22.7109,22.7109,22.7109,104.99455594598,0
+FTXR.US,D,20190911,000000,22.8575,22.8643,22.8575,22.8643,330.12711340706,0
+FTXR.US,D,20190912,000000,23.0862,23.0862,23.0862,23.0862,112.06149721157,0
+FTXR.US,D,20190913,000000,23.2903,23.2903,23.2507,23.2705,312.96454176204,0
+FTXR.US,D,20190916,000000,22.9436,23.0189,22.9436,23.0189,312.96454176204,0
+FTXR.US,D,20190917,000000,22.8575,22.8575,22.8575,22.8575,104.99455594598,0
+FTXR.US,D,20190918,000000,22.8287,22.8287,22.8287,22.8287,102.97542987009,0
+FTXR.US,D,20190919,000000,22.79,22.79,22.79,22.79,104.99455594598,0
+FTXR.US,D,20190920,000000,22.6622,22.6622,22.6622,22.6622,104.99455594598,0
+FTXR.US,D,20190923,000000,22.4226,22.4513,22.4226,22.4513,570.40311643727,0
+FTXR.US,D,20190924,000000,22.4523,22.4523,22.4523,22.4523,102.97542987009,0
+FTXR.US,D,20190925,000000,22.267,22.267,22.267,22.267,178.69265771575,0
+FTXR.US,D,20190926,000000,22.4423,22.4423,22.4423,22.4423,106.00411898392,0
+FTXR.US,D,20190927,000000,22.5384,22.5384,22.5384,22.5384,106.00411898392,0
+FTXR.US,D,20190930,000000,22.383,22.383,22.383,22.383,102.97542987009,0
+FTXR.US,D,20191001,000000,22.267,22.267,22.267,22.267,123.16669062893,0
+FTXR.US,D,20191002,000000,21.4816,21.4816,21.4816,21.4816,239.26643999227,0
+FTXR.US,D,20191003,000000,21.1121,21.1121,21.1121,21.1121,110.04237113569,0
+FTXR.US,D,20191004,000000,21.3855,21.3855,21.3855,21.3855,103.98499290803,0
+FTXR.US,D,20191007,000000,21.5004,21.5004,21.5004,21.5004,184.7500359434,0
+FTXR.US,D,20191008,000000,21.2785,21.2785,21.2785,21.2785,125.18581670482,0
+FTXR.US,D,20191009,000000,21.3479,21.5004,21.3479,21.5004,616.84301618261,0
+FTXR.US,D,20191010,000000,21.5786,21.7094,21.5786,21.7094,674.38810934531,0
+FTXR.US,D,20191011,000000,22.2482,22.2482,22.2384,22.2384,1241.7625366688,0
+FTXR.US,D,20191015,000000,22.4423,22.4423,22.4423,22.4423,101.96586683215,0
+FTXR.US,D,20191016,000000,22.6831,22.694,22.6831,22.694,287.72546581349,0
+FTXR.US,D,20191017,000000,22.7524,22.7524,22.7524,22.7524,141.33882531189,0
+FTXR.US,D,20191018,000000,22.8218,22.8218,22.8218,22.8218,101.96586683215,0
+FTXR.US,D,20191021,000000,23.0614,23.111,23.0614,23.0614,2818.7000019343,0
+FTXR.US,D,20191022,000000,23.0416,23.2764,23.0416,23.2467,11875.490015313,0
+FTXR.US,D,20191023,000000,23.1209,23.1209,23.1209,23.1209,101.96586683215,0
+FTXR.US,D,20191024,000000,23.1407,23.1407,23.1407,23.1407,101.96586683215,0
+FTXR.US,D,20191025,000000,23.4032,23.4032,23.4032,23.4032,125.18581670482,0
+FTXR.US,D,20191028,000000,23.7509,23.7509,23.7509,23.7509,102.97542987009,0
+FTXR.US,D,20191029,000000,23.731,23.7707,23.6934,23.6934,1318.4893275524,0
+FTXR.US,D,20191030,000000,23.217,23.217,23.217,23.217,147.39620353954,0
+FTXR.US,D,20191031,000000,23.0318,23.0318,23.0318,23.0318,112.06149721157,0
+FTXR.US,D,20191101,000000,23.4319,23.4319,23.4319,23.4319,104.99455594598,0
+FTXR.US,D,20191104,000000,23.8975,23.8975,23.8975,23.8975,101.96586683215,0
+FTXR.US,D,20191105,000000,24.3908,24.3908,24.2937,24.2937,414.93040859419,0
+FTXR.US,D,20191106,000000,24.1094,24.1094,24.1094,24.1094,201.91260758842,0
+FTXR.US,D,20191107,000000,24.5661,24.5661,24.5532,24.5532,956.05619693115,0
+FTXR.US,D,20191108,000000,24.4205,24.4205,24.4175,24.4175,325.07929821735,0
+FTXR.US,D,20191111,000000,24.3135,24.3135,24.3135,24.3135,130.23363189453,0
+FTXR.US,D,20191112,000000,24.3719,24.3719,24.1927,24.1927,500.74326681927,0
+FTXR.US,D,20191113,000000,24.0134,24.0134,24.0134,24.0134,192.82654024694,0
+FTXR.US,D,20191114,000000,24.0034,24.0034,24.0034,24.0034,107.01368202186,0
+FTXR.US,D,20191115,000000,24.0233,24.1164,24.0233,24.1164,237.24731391639,0
+FTXR.US,D,20191118,000000,23.8876,23.8876,23.8876,23.8876,112.06149721157,0
+FTXR.US,D,20191119,000000,23.8975,23.9896,23.8975,23.9708,362.43313062121,0
+FTXR.US,D,20191120,000000,23.6736,23.6835,23.4498,23.4498,8672.1464959224,0
+FTXR.US,D,20191121,000000,23.5766,23.5766,23.4468,23.4468,4208.8683051805,0
+FTXR.US,D,20191126,000000,23.9747,23.9747,23.9747,23.9747,106.00411898392,0
+FTXR.US,D,20191127,000000,23.9559,24.0322,23.9559,24.0322,5155.8384347702,0
+FTXR.US,D,20191204,000000,23.3438,23.4131,23.2675,23.2675,2171.5700946134,0
+FTXR.US,D,20191205,000000,23.2863,23.2863,23.2863,23.2863,101.96586683215,0
+FTXR.US,D,20191206,000000,23.5736,23.5736,23.5577,23.5577,1010.57260098,0
+FTXR.US,D,20191209,000000,23.5468,23.5627,23.5468,23.5627,103.98499290803,0
+FTXR.US,D,20191210,000000,23.5766,23.5766,23.4369,23.4369,101.96586683215,0
+FTXR.US,D,20191211,000000,23.4319,23.4319,23.4319,23.4319,101.96586683215,0
+FTXR.US,D,20191212,000000,23.8975,23.9064,23.846,23.846,774.33485010157,0
+FTXR.US,D,20191213,000000,23.8252,23.8252,23.7083,23.7083,152.44401872925,0
+FTXR.US,D,20191216,000000,23.9519,23.9519,23.9143,23.9143,102.97542987009,0
+FTXR.US,D,20191217,000000,23.9906,24.0114,23.9906,24.0114,101.96586683215,0
+FTXR.US,D,20191218,000000,23.8538,23.8538,23.8538,23.8538,101.96586683215,0
+FTXR.US,D,20191219,000000,23.9123,23.9123,23.8866,23.8866,101.96586683215,0
+FTXR.US,D,20191224,000000,23.8935,23.9223,23.8935,23.9223,127.2049427807,0
+FTXR.US,D,20191226,000000,23.8538,23.9628,23.8538,23.9628,161.53008607073,0
+FTXR.US,D,20200103,000000,23.6637,23.6637,23.6617,23.6617,126.19537974276,0
+FTXR.US,D,20200115,000000,23.9223,23.9223,23.9223,23.9223,101.96586683215,0
+FTXR.US,D,20200117,000000,24.37,24.4739,24.37,24.4739,257.43857467523,0
+FTXR.US,D,20200121,000000,24.0966,24.0966,24.0777,24.0777,103.98499290803,0
+FTXR.US,D,20200122,000000,24.1352,24.1352,24.0679,24.0679,204.94129670224,0
+FTXR.US,D,20200123,000000,24.0738,24.4274,24.0738,24.4274,203.9317336643,0
+FTXR.US,D,20200131,000000,23.3458,23.3458,23.314,23.314,284.69677669967,0
+FTXR.US,D,20200203,000000,23.5716,23.6449,23.5131,23.6449,539.10666226107,0
+FTXR.US,D,20200204,000000,24.1847,24.3749,24.1847,24.2313,668.33073111765,0
+FTXR.US,D,20200207,000000,24.05,24.05,24.0054,24.0054,6096.7511861322,0
+FTXR.US,D,20200210,000000,23.9708,24.0699,23.949,24.0699,5675.7633993103,0
+FTXR.US,D,20200212,000000,24.3986,24.5166,24.3986,24.5166,179.70222075369,0
+FTXR.US,D,20200213,000000,24.3501,24.5889,24.3501,24.5889,136.29101012218,0
+FTXR.US,D,20200214,000000,24.5552,24.5552,24.4284,24.4284,203.9317336643,0
+FTXR.US,D,20200218,000000,24.4571,24.4571,24.4571,24.4571,101.96586683215,0
+FTXR.US,D,20200219,000000,24.5939,24.5939,24.5939,24.5939,127.2049427807,0
+FTXR.US,D,20200220,000000,24.682,24.682,24.6324,24.6622,370.50963492474,0
+FTXR.US,D,20200221,000000,24.1164,24.1164,24.1164,24.1164,116.09974936334,0
+FTXR.US,D,20200224,000000,23.1239,23.218,23.1239,23.218,116.09974936334,0
+FTXR.US,D,20200225,000000,22.5979,22.5979,22.0967,22.0967,618.86214225849,0
+FTXR.US,D,20200226,000000,22.2482,22.2482,21.6311,21.6311,282.67765062378,0
+FTXR.US,D,20200227,000000,20.9447,21.1181,20.6901,20.6901,748.08621111508,0
+FTXR.US,D,20200228,000000,20.1364,20.2008,20.0691,20.2008,2484.5346363754,0
+FTXR.US,D,20200302,000000,20.1651,20.5831,20.0562,20.5831,2954.9910120565,0
+FTXR.US,D,20200303,000000,20.8159,20.8159,19.9373,19.9373,476.51375390866,0
+FTXR.US,D,20200304,000000,19.9582,20.6426,19.9512,20.6426,1934.322780697,0
+FTXR.US,D,20200305,000000,19.8402,19.8402,19.3975,19.4312,1363.9196642597,0
+FTXR.US,D,20200306,000000,19.1291,19.4857,19.0855,19.0953,2555.2040490314,0
+FTXR.US,D,20200309,000000,17.8879,17.8879,17.4372,17.4372,1344.7379665388,0
+FTXR.US,D,20200310,000000,18.092,18.4962,17.6443,18.4962,5382.9901183071,0
+FTXR.US,D,20200311,000000,17.6066,17.7295,17.6066,17.7295,6016.9957061348,0
+FTXR.US,D,20200312,000000,16.1743,16.3308,15.5711,15.6107,10870.974792561,0
+FTXR.US,D,20200313,000000,16.5447,16.5447,15.6355,16.1505,14853.700977242,0
+FTXR.US,D,20200316,000000,15.9901,16.7914,14.9689,14.9689,5195.2113932499,0
+FTXR.US,D,20200317,000000,14.5796,14.6588,14.5796,14.6588,826.83212807456,0
+FTXR.US,D,20200318,000000,13.801,13.801,11.8735,12.6787,2474.439005996,0
+FTXR.US,D,20200319,000000,12.2865,13.0809,12.2865,12.8273,6762.053228136,0
+FTXR.US,D,20200320,000000,13.1681,13.7723,12.5361,12.5708,13881.491771704,0
+FTXR.US,D,20200323,000000,12.653,12.6996,12.2627,12.4618,6328.9506848589,0
+FTXR.US,D,20200324,000000,14.1111,14.4825,14.0635,14.4825,2999.4117857259,0
+FTXR.US,D,20200325,000000,14.6975,16.3021,14.6975,15.5176,9318.2668402054,0
+FTXR.US,D,20200326,000000,15.8068,16.3418,15.797,15.9326,14719.429093195,0
+FTXR.US,D,20200327,000000,15.4156,15.4156,14.8995,15.0045,3835.3299811419,0
+FTXR.US,D,20200330,000000,14.8064,15.054,14.8064,14.8421,4515.7754687149,0
+FTXR.US,D,20200331,000000,15.0927,15.1333,14.747,14.747,1239.7434105929,0
+FTXR.US,D,20200401,000000,13.9981,14.0308,13.6059,13.6158,7479.8525481128,0
+FTXR.US,D,20200402,000000,13.4939,13.5524,13.1939,13.3959,1387.1396141324,0
+FTXR.US,D,20200403,000000,13.5821,13.5821,13.0304,13.1384,2251.3255746108,0
+FTXR.US,D,20200406,000000,13.9348,14.3042,13.9278,14.2547,107445.7750021,0
+FTXR.US,D,20200407,000000,15.2205,15.4037,14.8431,14.8431,67860.808284391,0
+FTXR.US,D,20200408,000000,15.3393,15.4731,15.2798,15.4731,20003.482033784,0
+FTXR.US,D,20200409,000000,15.9712,16.3903,15.8316,15.9029,45488.891363594,0
+FTXR.US,D,20200413,000000,15.8742,15.8742,15.275,15.4245,1951.485352342,0
+FTXR.US,D,20200414,000000,15.8742,16.1753,15.8068,15.8158,12177.349363657,0
+FTXR.US,D,20200415,000000,15.5067,15.5424,15.2155,15.476,10264.227406757,0
+FTXR.US,D,20200416,000000,15.3294,15.3294,14.9867,15.2175,17081.80660198,0
+FTXR.US,D,20200417,000000,15.6988,15.7672,15.685,15.7672,908.60673414787,0
+FTXR.US,D,20200420,000000,15.4056,15.6236,15.2105,15.2908,14268.154415235,0
+FTXR.US,D,20200421,000000,14.8995,15.0451,14.8806,14.9381,6727.728084846,0
+FTXR.US,D,20200422,000000,15.2502,15.2502,14.8411,14.9104,7668.640836208,0
+FTXR.US,D,20200423,000000,15.1521,15.4056,15.0451,15.1472,11740.208568228,0
+FTXR.US,D,20200424,000000,15.3096,15.3671,15.1135,15.3671,6466.251258019,0
+FTXR.US,D,20200427,000000,15.5166,15.8663,15.5166,15.7702,4568.2727466879,0
+FTXR.US,D,20200428,000000,16.0495,16.3566,15.9208,16.1951,831.87994326427,0
+FTXR.US,D,20200429,000000,16.6547,17.0787,16.6547,17.0114,5898.8768306955,0
+FTXR.US,D,20200430,000000,16.635,16.6547,16.3903,16.4239,2971.1440206635,0
+FTXR.US,D,20200501,000000,16.0099,16.0099,15.5909,15.5909,4043.299966958,0
+FTXR.US,D,20200504,000000,14.9788,15.3056,14.9788,15.3056,616.84301618261,0
+FTXR.US,D,20200505,000000,15.7286,15.7375,15.5334,15.5334,34419.032652559,0
+FTXR.US,D,20200506,000000,15.4621,15.4621,15.3493,15.3769,11423.205774315,0
+FTXR.US,D,20200507,000000,15.5909,15.791,15.5275,15.5374,4398.6661563136,0
+FTXR.US,D,20200508,000000,15.894,16.3041,15.894,16.3041,23920.586621,0
+FTXR.US,D,20200511,000000,15.9624,16.0396,15.8266,16.0396,16926.333894137,0
+FTXR.US,D,20200512,000000,15.9712,16.1465,15.5949,15.5949,20202.365952259,0
+FTXR.US,D,20200513,000000,14.851,15.5711,14.7915,15.0422,23629.832466072,0
+FTXR.US,D,20200514,000000,14.431,15.2065,14.431,15.2065,32028.387378713,0
+FTXR.US,D,20200515,000000,15.1135,15.275,15.1075,15.169,51380.701253024,0
+FTXR.US,D,20200518,000000,16.0892,16.2951,16.0644,16.2951,6962.9562726865,0
+FTXR.US,D,20200519,000000,16.1367,16.5665,16.1268,16.1555,9565.6097845012,0
+FTXR.US,D,20200520,000000,16.729,16.729,16.5418,16.5695,6646.9630418106,0
+FTXR.US,D,20200521,000000,16.5765,16.734,16.5269,16.6943,4114.9789426519,0
+FTXR.US,D,20200522,000000,16.4794,16.7231,16.4794,16.6875,1247.8199148964,0
+FTXR.US,D,20200526,000000,17.5224,17.7741,17.4254,17.677,7098.2377197707,0
+FTXR.US,D,20200527,000000,18.3911,18.3911,17.8929,18.1207,10978.998037621,0
+FTXR.US,D,20200528,000000,18.2049,18.2049,17.5522,17.6473,34429.128282938,0
+FTXR.US,D,20200529,000000,17.4838,17.6057,17.4402,17.6057,2134.2162622095,0
+FTXR.US,D,20200601,000000,17.7938,18.087,17.7741,17.989,4579.3779401053,0
+FTXR.US,D,20200602,000000,18.2049,18.2148,18.0682,18.1475,1303.3458819832,0
+FTXR.US,D,20200603,000000,18.5268,18.925,18.507,18.9032,4917.5815578158,0
+FTXR.US,D,20200604,000000,18.9647,19.56,18.9647,19.558,8860.9347840176,0
+FTXR.US,D,20200605,000000,20.8872,21.017,20.2038,20.2563,17856.141452082,0
+FTXR.US,D,20200608,000000,20.8575,21.1884,20.6802,21.1488,19821.760686955,0
+FTXR.US,D,20200609,000000,20.4573,20.4762,20.2038,20.392,7005.3579202801,0
+FTXR.US,D,20200610,000000,20.1839,20.1879,19.4787,19.8789,8927.5659445218,0
+FTXR.US,D,20200611,000000,18.5853,18.9647,18.1365,18.2039,12602.375402631,0
+FTXR.US,D,20200612,000000,18.7408,18.9012,18.6001,18.9012,6752.9671607945,0
+FTXR.US,D,20200615,000000,18.3218,19.1172,18.3218,19.0825,11586.754986461,0
+FTXR.US,D,20200616,000000,19.6481,19.6858,19.3747,19.3747,2105.9484971472,0
+FTXR.US,D,20200617,000000,19.2677,19.2964,19.0508,19.1271,3758.6031902583,0
+FTXR.US,D,20200618,000000,19.2529,19.2529,19.034,19.1172,3027.6795507883,0
+FTXR.US,D,20200619,000000,19.2341,19.2341,18.7794,18.8339,11541.324649753,0
+FTXR.US,D,20200622,000000,18.6933,18.8191,18.6933,18.7151,2537.0319143484,0
+FTXR.US,D,20200623,000000,18.8389,18.8676,18.7893,18.8676,1544.6314480514,0
+FTXR.US,D,20200624,000000,18.4902,18.4902,18.1703,18.1703,2555.2040490314,0
+FTXR.US,D,20200625,000000,17.8533,18.3376,17.8334,18.3376,1946.4375371523,0
+FTXR.US,D,20200626,000000,18.2524,18.2524,17.8434,17.9494,7090.1612154672,0
+FTXR.US,D,20200629,000000,18.4773,18.5248,18.4486,18.5248,3629.3791214018,0
+FTXR.US,D,20200630,000000,18.5467,18.8279,18.4773,18.8279,360.41400454532,0
+FTXR.US,D,20200701,000000,19.2677,19.2677,18.7338,18.7338,1873.7489984205,0
+FTXR.US,D,20200702,000000,19.2974,19.2974,18.9953,19.0468,1521.4114981787,0
+FTXR.US,D,20200706,000000,19.4698,19.6273,19.445,19.6273,3956.477545695,0
+FTXR.US,D,20200707,000000,19.5045,19.5045,19.4242,19.4242,170.61615341221,0
+FTXR.US,D,20200708,000000,19.344,19.3866,19.2391,19.3866,513.86758631252,0
+FTXR.US,D,20200709,000000,19.0627,19.1459,19.0627,19.0865,3196.2765781246,0
+FTXR.US,D,20200710,000000,19.2192,19.6105,19.2192,19.6105,1012.5917270559,0
+FTXR.US,D,20200713,000000,20.1563,20.1563,19.5105,19.5105,2520.8789057414,0
+FTXR.US,D,20200714,000000,19.8086,19.8937,19.8076,19.8937,1710.1997862739,0
+FTXR.US,D,20200715,000000,20.2929,20.6594,20.2929,20.6594,5953.3932347444,0
+FTXR.US,D,20200716,000000,20.4108,20.4108,20.4108,20.4108,511.84846023663,0
+FTXR.US,D,20200717,000000,20.7229,20.7229,20.5643,20.5643,769.28703491186,0
+FTXR.US,D,20200720,000000,20.5773,20.6386,20.5088,20.599,934.85537313436,0
+FTXR.US,D,20200721,000000,20.5574,20.6544,20.5088,20.5188,5486.9751112152,0
+FTXR.US,D,20200722,000000,20.6158,20.6346,20.5911,20.5911,722.84713516653,0
+FTXR.US,D,20200723,000000,20.6158,20.7575,20.499,20.501,2285.6507179009,0
+FTXR.US,D,20200724,000000,20.2157,20.3167,20.2157,20.2484,17749.12777006,0
+FTXR.US,D,20200727,000000,20.3087,20.5376,20.3087,20.5376,1426.5125726122,0
+FTXR.US,D,20200728,000000,20.3712,20.5188,20.3296,20.3296,796.5452369363,0
+FTXR.US,D,20200729,000000,20.6544,20.7426,20.6496,20.6753,1247.8199148964,0
+FTXR.US,D,20200730,000000,20.4782,20.5475,20.4722,20.493,2835.8625735793,0
+FTXR.US,D,20200731,000000,20.4505,20.4505,20.1473,20.2979,12685.159571743,0
+FTXR.US,D,20200803,000000,20.3514,20.5465,20.3514,20.49,5011.4709203445,0
+FTXR.US,D,20200805,000000,20.7822,20.9368,20.7822,20.9368,2646.0647224462,0
+FTXR.US,D,20200806,000000,21.0358,21.0834,21.0358,21.0488,2143.302329551,0
+FTXR.US,D,20200807,000000,21.1369,21.2012,21.1289,21.2012,758.1818414945,0
+FTXR.US,D,20200810,000000,21.4994,21.6886,21.4746,21.6639,1648.6164409594,0
+FTXR.US,D,20200811,000000,21.9035,22.0026,21.7124,21.7124,5112.4272241387,0
+FTXR.US,D,20200812,000000,22.1146,22.1244,22.0461,22.0501,919.71192756523,0
+FTXR.US,D,20200813,000000,21.9333,22.1631,21.8847,22.0957,12080.431312015,0
+FTXR.US,D,20200814,000000,22.0413,22.1472,22.0413,22.1472,282.67765062378,0
+FTXR.US,D,20200817,000000,22.3285,22.4899,22.3285,22.4899,2122.1015057542,0
+FTXR.US,D,20200818,000000,22.5484,22.5721,22.5048,22.5048,2984.2683401568,0
+FTXR.US,D,20200819,000000,22.6801,22.6801,22.5296,22.5296,1135.7584176848,0
+FTXR.US,D,20200820,000000,22.3137,22.6147,22.2354,22.6147,1439.6368921054,0
+FTXR.US,D,20200821,000000,22.793,22.8425,22.7099,22.7099,15045.517954451,0
+FTXR.US,D,20200824,000000,22.9833,23.1734,22.8425,23.1447,8597.4388311147,0
+FTXR.US,D,20200825,000000,23.212,23.212,22.9673,23.0584,5292.1294448924,0
+FTXR.US,D,20200826,000000,23.0941,23.4081,23.0941,23.2784,26593.90954547,0
+FTXR.US,D,20200827,000000,23.6499,23.8271,23.4656,23.5637,22431.481140035,0
+FTXR.US,D,20200828,000000,23.847,23.847,23.6805,23.7628,24063.944572387,0
+FTXR.US,D,20200831,000000,23.8756,24.0421,23.8271,24.0034,8596.4292680768,0
+FTXR.US,D,20200901,000000,23.8658,24.1204,23.6994,23.9926,35526.523305182,0
+FTXR.US,D,20200902,000000,23.9826,24.0223,23.6528,23.9143,111639.49986171,0
+FTXR.US,D,20200903,000000,23.7985,23.847,23.1784,23.1784,44144.153397055,0
+FTXR.US,D,20200904,000000,23.3685,23.7142,22.693,23.4378,6691.3838154801,0
+FTXR.US,D,20200908,000000,22.9109,23.0644,22.5196,22.6989,133678.26097998,0
+FTXR.US,D,20200909,000000,23.0446,23.2913,22.9396,23.1823,1604730.7357001,0
+FTXR.US,D,20200910,000000,23.3487,23.5339,22.8425,22.9545,805001.3369421,0
+FTXR.US,D,20200911,000000,23.1239,23.9638,22.7692,23.1337,25755629.982109,0
+FTXR.US,D,20200914,000000,23.2715,23.7985,23.1922,23.6707,2316400.9984735,0
+FTXR.US,D,20200915,000000,23.9826,24.3541,23.8658,24.149,422372.90730991,0
+FTXR.US,D,20200916,000000,24.2283,24.3343,23.9678,24.0322,225200.19818462,0
+FTXR.US,D,20200917,000000,23.5141,23.9826,23.3685,23.8172,54608.274285325,0
+FTXR.US,D,20200918,000000,23.9826,24.0421,23.5637,23.5834,680428.32500131,0
+FTXR.US,D,20200921,000000,23.2318,23.2318,22.4315,22.7732,209036.08438414,0
+FTXR.US,D,20200922,000000,22.8079,22.9594,22.6356,22.695,101350.033379,0
+FTXR.US,D,20200923,000000,22.6851,23.0159,22.3235,22.3235,165975.19212679,0
+FTXR.US,D,20200924,000000,22.1879,22.695,21.8946,22.3235,175520.61065053,0
+FTXR.US,D,20200925,000000,22.2829,22.7039,22.2829,22.6752,155832.11228459,0
+FTXR.US,D,20200928,000000,23.1437,23.2318,22.9951,23.1635,62340.517592923,0
+FTXR.US,D,20200929,000000,22.9971,23.1337,22.7832,22.7832,137610.50901277,0
+FTXR.US,D,20200930,000000,23.0347,23.2517,22.7435,22.7832,90237.773020376,0
+FTXR.US,D,20201001,000000,22.9396,23.1922,22.8911,22.9871,145745.56797251,0
+FTXR.US,D,20201002,000000,22.4612,23.2913,22.4612,23.1635,77539.489129142,0
+FTXR.US,D,20201005,000000,23.4378,23.6607,23.4181,23.5439,134323.37176123,0
+FTXR.US,D,20201006,000000,23.6707,23.8658,23.2318,23.2318,49992.552075853,0
+FTXR.US,D,20201007,000000,23.5736,24.0114,23.5736,23.9926,168413.28686342,0
+FTXR.US,D,20201008,000000,24.2085,24.2184,23.9243,24.1689,119537.31150753,0
+FTXR.US,D,20201009,000000,24.1887,24.258,24.0322,24.1788,32673.498159958,0
+FTXR.US,D,20201012,000000,24.1788,24.3155,24.159,24.1817,48545.848242482,0
+FTXR.US,D,20201013,000000,24.1788,24.1788,24.0024,24.0024,24475.846291868,0
+FTXR.US,D,20201014,000000,24.159,24.3541,24.1302,24.2283,31696.241139229,0
+FTXR.US,D,20201015,000000,23.9539,24.3253,23.837,24.2768,34630.031327489,0
+FTXR.US,D,20201016,000000,24.2382,24.255,24.052,24.1392,50171.244733569,0
+FTXR.US,D,20201019,000000,24.159,24.3155,23.8083,23.9243,38368.443256989,0
+FTXR.US,D,20201020,000000,24.0906,24.5394,24.0906,24.1689,46086.552682056,0
+FTXR.US,D,20201021,000000,24.3263,24.3838,24.0282,24.0718,72970.206819415,0
+FTXR.US,D,20201022,000000,24.2957,24.5096,24.1788,24.4224,27805.385191,0
+FTXR.US,D,20201023,000000,24.5987,24.6572,24.4026,24.6473,62827.126977211,0
+FTXR.US,D,20201026,000000,24.364,24.364,23.7212,23.9341,122018.81745479,0
+FTXR.US,D,20201027,000000,23.9341,24.0807,23.6707,23.6707,77203.304637506,0
+FTXR.US,D,20201028,000000,23.1536,23.1734,22.6068,22.7633,236261.98039136,0
+FTXR.US,D,20201029,000000,22.6851,23.2219,22.6851,23.007,58564.75183102,0
+FTXR.US,D,20201030,000000,22.9594,22.9594,22.5196,22.8812,93411.839211666,0
+FTXR.US,D,20201102,000000,22.9971,23.1139,22.7832,23.0446,248986.51292157,0
+FTXR.US,D,20201103,000000,23.321,23.633,23.321,23.4755,64623.13962171,0
+FTXR.US,D,20201104,000000,23.4556,23.7588,23.2715,23.3785,208602.98184085,0
+FTXR.US,D,20201105,000000,23.6607,24.159,23.6607,24.1104,444725.64253297,0
+FTXR.US,D,20201106,000000,23.9281,24.0024,23.7985,23.9926,30632.161697238,0
+FTXR.US,D,20201109,000000,25.3496,25.73,24.7453,24.7453,170483.90065424,0
+FTXR.US,D,20201110,000000,24.8335,25.301,24.7553,25.1742,89585.595297866,0
+FTXR.US,D,20201111,000000,25.3892,25.3892,24.8038,25.0474,70732.005564297,0
+FTXR.US,D,20201112,000000,24.7255,24.8523,24.263,24.5591,58616.239545955,0
+FTXR.US,D,20201113,000000,24.9197,25.204,24.9197,25.0772,43643.410130236,0
+FTXR.US,D,20201116,000000,25.5844,25.7795,25.3208,25.6923,74529.981713036,0
+FTXR.US,D,20201117,000000,25.6923,25.9934,25.4081,25.8082,420076.15139858,0
+FTXR.US,D,20201118,000000,25.9934,26.5402,25.9934,26.0915,158826.47625512,0
+FTXR.US,D,20201119,000000,25.9231,26.1905,25.8815,26.1905,82511.587091006,0
+FTXR.US,D,20201120,000000,26.1707,26.1707,25.8181,25.9063,160954.6351391,0
+FTXR.US,D,20201123,000000,26.0617,26.4619,26.0617,26.3916,80942.726130044,0
+FTXR.US,D,20201124,000000,26.7839,27.4297,26.77,27.4297,94158.915859744,0
+FTXR.US,D,20201125,000000,27.2524,27.2524,26.8136,27.1167,219890.90616809,0
+FTXR.US,D,20201127,000000,27.194,27.2821,27.078,27.088,7591.9140453244,0
+FTXR.US,D,20201130,000000,27.1464,27.1563,26.564,26.7641,48273.266222238,0
+FTXR.US,D,20201201,000000,27.184,27.3702,27.1167,27.1464,89913.703285197,0
+FTXR.US,D,20201202,000000,26.9314,26.9998,26.7482,26.9314,145229.68126012,0
+FTXR.US,D,20201203,000000,27.0978,27.494,27.0978,27.2722,38460.313493441,0
+FTXR.US,D,20201204,000000,27.4099,27.615,27.3802,27.599,904514.97515509,0
+FTXR.US,D,20201207,000000,27.5664,27.7417,27.4782,27.7219,62722.132421266,0
+FTXR.US,D,20201208,000000,27.5951,27.8388,27.5951,27.8091,45120.400854745,0
+FTXR.US,D,20201209,000000,27.9854,28.023,27.4049,27.6635,40448.14311515,0
+FTXR.US,D,20201210,000000,27.3306,27.4594,27.2138,27.4594,66471.649544182,0
+FTXR.US,D,20201211,000000,27.3306,27.3712,26.9998,27.1365,72295.81871007,0
+FTXR.US,D,20201214,000000,27.4396,27.4495,26.9512,26.9612,45514.130439542,0
+FTXR.US,D,20201215,000000,27.1563,27.2236,26.8721,27.1712,93964.070193421,0
+FTXR.US,D,20201216,000000,27.1563,27.194,26.9711,27.0978,153910.91382338,0
+FTXR.US,D,20201217,000000,27.1603,27.4782,27.0692,27.4664,131982.19507624,0
+FTXR.US,D,20201218,000000,27.6347,27.6347,27.1692,27.3702,118748.8427749,0
+FTXR.US,D,20201221,000000,27.0978,27.3921,26.9166,27.2326,73878.813553563,0
+FTXR.US,D,20201222,000000,27.3019,27.3019,26.9978,27.1741,95238.138747303,0
+FTXR.US,D,20201223,000000,27.2623,27.4882,27.2326,27.4197,26079.032396119,0
+FTXR.US,D,20201224,000000,27.2138,27.3436,27.194,27.3436,25416.759043229,0
+FTXR.US,D,20201228,000000,27.6436,27.6436,27.3207,27.3406,52055.089362369,0
+FTXR.US,D,20201229,000000,27.4782,27.4782,27.1078,27.184,67539.767238325,0
+FTXR.US,D,20201230,000000,27.2524,27.4396,27.1563,27.4099,87515.991070085,0
+FTXR.US,D,20201231,000000,27.3802,27.4594,27.2524,27.4267,86136.927960256,0
+FTXR.US,D,20210104,000000,27.5565,27.5565,26.8026,26.9304,142183.82957465,0
+FTXR.US,D,20210105,000000,26.8711,27.4069,26.8711,27.292,143270.11940347,0
+FTXR.US,D,20210106,000000,27.5169,28.3479,27.5169,28.0943,166211.42987767,0
+FTXR.US,D,20210107,000000,28.3479,28.6798,28.3479,28.6411,94525.387242517,0
+FTXR.US,D,20210108,000000,28.8659,29.1106,28.6025,28.8659,195097.04751927,0
+FTXR.US,D,20210111,000000,28.5926,28.8134,28.5143,28.6698,949201.26390352,0
+FTXR.US,D,20210112,000000,28.9095,29.5316,28.7481,29.4543,132337.5612656,0
+FTXR.US,D,20210113,000000,29.6386,29.6772,29.0175,29.2226,118379.34270301,0
+FTXR.US,D,20210114,000000,29.3454,29.7742,29.3454,29.6178,60829.201725124,0
+FTXR.US,D,20210115,000000,29.4523,29.4523,28.9036,29.0561,65467.13432143,0
+FTXR.US,D,20210119,000000,29.5801,29.7059,29.3751,29.4048,97494.512137104,0
+FTXR.US,D,20210120,000000,29.6286,30.0595,29.6138,30.0595,203794.43309114,0
+FTXR.US,D,20210121,000000,30.1656,30.323,29.9665,30.0228,430475.66025242,0
+FTXR.US,D,20210122,000000,29.7941,29.902,29.6673,29.7842,4165514.6396422,0
+FTXR.US,D,20210125,000000,29.8436,29.8723,29.1106,29.8723,250684.5979514,0
+FTXR.US,D,20210126,000000,30.021,30.0298,29.4771,29.488,189929.09432804,0
+FTXR.US,D,20210127,000000,28.9937,28.9937,28.3449,28.3994,166908.02837384,0
+FTXR.US,D,20210128,000000,28.6411,28.7867,28.4945,28.4945,119117.33328374,0
+FTXR.US,D,20210129,000000,28.4846,28.5638,27.6931,27.8101,123656.32870234,0
+FTXR.US,D,20210201,000000,28.2211,28.5143,27.9081,28.4747,460652.50901955,0
+FTXR.US,D,20210202,000000,28.8462,29.0621,28.7579,28.9442,332092.73264193,0
+FTXR.US,D,20210203,000000,29.0621,29.2037,28.8957,29.1106,199179.72044471,0
+FTXR.US,D,20210204,000000,29.2374,29.3751,29.0313,29.2859,88995.000920669,0
+FTXR.US,D,20210205,000000,29.6088,29.6871,29.4672,29.6188,65686.209500663,0
+FTXR.US,D,20210208,000000,29.9615,30.0685,29.7742,30.0685,58128.620598629,0
+FTXR.US,D,20210209,000000,30.011,30.2537,29.8723,30.2041,67840.617023632,0
+FTXR.US,D,20210210,000000,30.2041,30.2041,29.6772,30.0011,124959.67458432,0
+FTXR.US,D,20210211,000000,30.0685,30.0685,29.3721,29.7456,144069.69332952,0
+FTXR.US,D,20210212,000000,29.6584,30.011,29.6485,30.011,159830.99147788,0
+FTXR.US,D,20210216,000000,30.2834,30.2834,29.912,29.9219,42869.075280134,0
+FTXR.US,D,20210217,000000,29.804,29.902,29.5217,29.8436,82557.017427714,0
+FTXR.US,D,20210218,000000,29.6188,29.804,29.492,29.6871,100221.34190259,0
+FTXR.US,D,20210219,000000,29.8634,30.1368,29.8634,30.0398,78229.020684056,0
+FTXR.US,D,20210222,000000,29.8535,30.3131,29.8307,29.8723,162251.92364286,0
+FTXR.US,D,20210223,000000,29.6772,29.8634,28.8274,29.7554,184057.47569937,0
+FTXR.US,D,20210224,000000,29.9615,30.5083,29.8773,30.4508,101847.74795671,0
+FTXR.US,D,20210225,000000,30.3617,30.3617,29.4494,29.59,114991.24914768,0
+FTXR.US,D,20210226,000000,29.7554,29.9219,29.1581,29.6088,113069.04112343,0
+FTXR.US,D,20210301,000000,30.2141,30.5271,30.0685,30.4013,72007.083681219,0
+FTXR.US,D,20210302,000000,30.4706,30.8124,30.2438,30.5083,83215.252528452,0
+FTXR.US,D,20210303,000000,30.6251,30.9005,30.3429,30.3815,750844.33733474,0
+FTXR.US,D,20210304,000000,30.537,30.5439,29.0809,29.5603,341260.57458948,0
+FTXR.US,D,20210305,000000,29.8337,30.2537,28.7491,30.2141,173590.32612199,0
+FTXR.US,D,20210308,000000,30.4706,30.9183,30.323,30.323,191637.27498824,0
+FTXR.US,D,20210309,000000,30.6449,31.0353,30.3815,30.7925,109517.39835596,0
+FTXR.US,D,20210310,000000,30.948,31.3383,30.948,31.1343,135479.32143968,0
+FTXR.US,D,20210311,000000,31.3095,31.5344,31.262,31.4572,100097.16564892,0
+FTXR.US,D,20210312,000000,31.2819,32.0624,31.2819,32.0336,110810.64860756,0
+FTXR.US,D,20210315,000000,32.1792,32.1792,31.6989,32.0743,124842.56527192,0
+FTXR.US,D,20210316,000000,32.1209,32.1209,31.3582,31.378,60900.880700818,0
+FTXR.US,D,20210317,000000,31.1828,31.9267,31.1808,31.9267,119515.10112069,0
+FTXR.US,D,20210318,000000,31.9168,32.3565,31.4661,31.5443,115825.14821701,0
+FTXR.US,D,20210319,000000,31.7306,31.788,31.2997,31.6523,91725.868938303,0
+FTXR.US,D,20210322,000000,31.9455,31.9554,31.4275,31.4948,268259.0713159,0
+FTXR.US,D,20210323,000000,31.2907,31.3977,30.5756,30.7232,185063.00048516,0
+FTXR.US,D,20210324,000000,30.8906,31.1779,30.5954,30.5954,94490.052536189,0
+FTXR.US,D,20210325,000000,30.2834,31.1343,30.0873,31.0649,73546.66731408,0
+FTXR.US,D,20210326,000000,31.2422,31.6909,31.1343,31.6909,110808.62948148,0
+FTXR.US,D,20210329,000000,31.6622,31.7979,31.2026,31.4948,58113.47715306,0
+FTXR.US,D,20210330,000000,31.3878,32.1209,31.3878,32.0138,260495.53155411,0
+FTXR.US,D,20210331,000000,32.2437,32.3665,31.9068,32.1792,93794.463603046,0
+FTXR.US,D,20210401,000000,32.4626,32.4626,32.1209,32.3467,169631.82945022,0
+FTXR.US,D,20210405,000000,32.9033,32.9033,32.6567,32.6983,421370.41121323,0
+FTXR.US,D,20210406,000000,32.5992,32.9321,32.5992,32.7597,121074.87601431,0
+FTXR.US,D,20210407,000000,32.7567,32.7567,32.2615,32.317,210165.78542359,0
+FTXR.US,D,20210408,000000,32.3863,32.6547,32.1506,32.6289,90340.748450247,0
+FTXR.US,D,20210409,000000,32.5894,32.7667,32.523,32.7667,73568.877700914,0
+FTXR.US,D,20210412,000000,32.7369,32.7369,32.4626,32.7181,126258.98221415,0
+FTXR.US,D,20210413,000000,32.6983,32.6983,32.2327,32.522,51879.425393768,0
+FTXR.US,D,20210414,000000,32.5894,32.728,32.2773,32.2992,209957.81543778,0
+FTXR.US,D,20210415,000000,32.5894,32.5894,32.1307,32.307,70452.356602788,0
+FTXR.US,D,20210416,000000,32.3763,32.624,32.3368,32.4328,88271.144222466,0
+FTXR.US,D,20210419,000000,32.3962,32.3962,31.788,31.9267,95654.078718936,0
+FTXR.US,D,20210420,000000,32.0624,32.0624,31.5146,31.79,48859.822347283,0
+FTXR.US,D,20210421,000000,31.6711,32.2674,31.6711,32.2545,84830.553389159,0
+FTXR.US,D,20210422,000000,32.3318,32.6389,32.0525,32.1565,126883.90173463,0
+FTXR.US,D,20210423,000000,32.2486,32.8251,32.2486,32.733,94886.8108101,0
+FTXR.US,D,20210426,000000,32.8746,33.0202,32.6191,32.6547,70825.894926827,0
+FTXR.US,D,20210427,000000,32.835,32.9716,32.728,32.8152,61859.965586863,0
+FTXR.US,D,20210428,000000,32.7765,32.9033,32.6131,32.8003,48738.67478273,0
+FTXR.US,D,20210429,000000,32.9321,32.9321,32.4725,32.7707,42673.220050773,0
+FTXR.US,D,20210430,000000,32.6389,32.8251,32.4428,32.5111,38504.734267111,0
+FTXR.US,D,20210503,000000,32.7865,32.9221,32.723,32.7805,91534.051961094,0
+FTXR.US,D,20210504,000000,32.5894,32.7468,32.3665,32.7112,79370.836479968,0
+FTXR.US,D,20210505,000000,32.9618,33.0787,32.6587,32.844,75053.944929728,0
+FTXR.US,D,20210506,000000,32.9221,32.9806,32.6389,32.9479,212864.34742401,0
+FTXR.US,D,20210507,000000,33.0589,33.4996,32.9133,33.4788,100937.12209648,0
+FTXR.US,D,20210510,000000,33.5194,33.7344,33.2649,33.2847,77768.659938754,0
+FTXR.US,D,20210511,000000,32.6983,33.0688,32.3863,32.8053,236705.17856501,0
+FTXR.US,D,20210512,000000,32.5616,32.7567,31.8772,31.9296,153307.1951267,0
+FTXR.US,D,20210513,000000,31.9841,32.5517,31.9841,32.3565,225350.62307728,0
+FTXR.US,D,20210514,000000,32.5794,33.0499,32.5794,33.0311,73874.775301412,0
+FTXR.US,D,20210517,000000,32.9905,33.148,32.8152,33.1232,54556.78657039,0
+FTXR.US,D,20210518,000000,33.2065,33.2946,32.8935,32.9073,98245.627037334,0
+FTXR.US,D,20210519,000000,32.3863,32.6191,32.0822,32.5794,84800.266498021,0
+FTXR.US,D,20210520,000000,32.728,32.728,32.415,32.6191,75371.95728668,0
+FTXR.US,D,20210521,000000,32.835,33.0688,32.835,32.8845,40890.331725768,0
+FTXR.US,D,20210524,000000,33.0589,33.0984,32.8598,32.9905,91694.572484127,0
+FTXR.US,D,20210525,000000,33.1381,33.3145,32.6389,32.6487,106731.00437123,0
+FTXR.US,D,20210526,000000,32.8152,33.3145,32.8152,33.2946,51108.11923278,0
+FTXR.US,D,20210527,000000,33.4898,33.8126,33.4898,33.8037,49210.140721449,0
+FTXR.US,D,20210528,000000,33.9483,33.9483,33.6066,33.6948,53683.51454257,0
+FTXR.US,D,20210601,000000,33.9681,33.9781,33.8423,33.8998,178216.14396184,0
+FTXR.US,D,20210602,000000,34.1157,34.1157,33.8335,34.0662,52448.818947166,0
+FTXR.US,D,20210603,000000,33.9979,34.5061,33.9266,34.3287,52267.097600337,0
+FTXR.US,D,20210604,000000,34.4961,34.4961,33.9781,34.2237,130955.46946666,0
+FTXR.US,D,20210607,000000,34.3386,34.3386,34.0266,34.1574,35240.816965444,0
+FTXR.US,D,20210608,000000,34.2327,34.3783,33.9681,34.3118,79353.673908323,0
+FTXR.US,D,20210609,000000,34.4278,34.4278,33.8701,33.9098,37229.65615019,0
+FTXR.US,D,20210610,000000,34.0761,34.1079,33.5194,33.5581,104977.39337433,0
+FTXR.US,D,20210611,000000,33.676,33.8325,33.671,33.8325,85568.543969895,0
+FTXR.US,D,20210614,000000,33.9296,33.9296,33.567,33.666,102662.46532833,0
+FTXR.US,D,20210615,000000,33.7245,33.774,33.4204,33.7145,51668.426718837,0
+FTXR.US,D,20210616,000000,33.7145,33.7522,33.3728,33.4858,94725.280724029,0
+FTXR.US,D,20210617,000000,33.5284,33.5868,32.6359,32.9192,47926.986100224,0
+FTXR.US,D,20210618,000000,32.5992,32.6785,32.3268,32.3705,31778.015745303,0
+FTXR.US,D,20210621,000000,32.5418,32.8895,32.5418,32.7963,46146.116901294,0
+FTXR.US,D,20210622,000000,32.835,32.9716,32.6389,32.9221,47070.87664405,0
+FTXR.US,D,20210623,000000,33.0301,33.3105,33.0242,33.1867,64469.686039943,0
+FTXR.US,D,20210624,000000,33.4313,33.5492,33.1867,33.4808,36923.758549694,0
+FTXR.US,D,20210625,000000,33.5294,33.6572,33.4323,33.5106,23469.31194304,0
+FTXR.US,D,20210628,000000,33.5393,33.5393,33.2065,33.4511,37885.872124852,0
+FTXR.US,D,20210629,000000,33.5581,33.6027,33.1965,33.2946,106110.1231029,0
+FTXR.US,D,20210630,000000,33.2252,33.3728,33.1777,33.3045,31666.963811129,0
+FTXR.US,D,20210701,000000,33.364,33.4412,33.1965,33.3728,54699.13495874,0
+FTXR.US,D,20210702,000000,33.4511,33.4511,33.0411,33.0886,33358.99146272,0
+FTXR.US,D,20210706,000000,33.0787,33.0787,32.4318,32.6577,93540.053717485,0
+FTXR.US,D,20210707,000000,32.5884,32.5884,32.0306,32.315,137980.00908466,0
+FTXR.US,D,20210708,000000,31.6582,32.0495,31.5156,31.7464,51168.693015056,0
+FTXR.US,D,20210709,000000,32.207,32.4606,32.1624,32.422,46617.582840013,0
+FTXR.US,D,20210712,000000,32.2754,32.4705,32.1476,32.4001,38825.775313177,0
+FTXR.US,D,20210713,000000,32.3348,32.3348,31.9425,31.9475,33259.044721964,0
+FTXR.US,D,20210714,000000,32.1179,32.1476,31.6969,31.6969,48378.260778184,0
+FTXR.US,D,20210715,000000,31.6513,31.9425,31.5305,31.6969,101993.12503417,0
+FTXR.US,D,20210716,000000,31.8544,31.8544,31.0501,31.06,56007.528655913,0
+FTXR.US,D,20210719,000000,30.4042,30.7222,30.119,30.6291,62731.218488607,0
+FTXR.US,D,20210720,000000,30.845,31.5305,30.7094,31.482,26469.733291803,0
+FTXR.US,D,20210721,000000,31.6672,32.0673,31.6672,32.0109,37829.336594728,0
+FTXR.US,D,20210722,000000,32.0981,32.0981,31.6672,31.7762,43445.535774799,0
+FTXR.US,D,20210723,000000,31.8841,31.894,31.6087,31.8147,37851.546981562,0
+FTXR.US,D,20210726,000000,31.7662,32.0792,31.7662,32.0306,44478.318762614,0
+FTXR.US,D,20210727,000000,31.8049,31.8049,31.2799,31.4621,127831.88142726,0
+FTXR.US,D,20210728,000000,31.5602,31.7395,31.2334,31.6582,50808.279010511,0
+FTXR.US,D,20210729,000000,31.795,32.0326,31.6969,31.7762,143897.05805004,0
+FTXR.US,D,20210730,000000,31.5899,31.9713,31.5899,31.7067,18043.920177139,0
+FTXR.US,D,20210802,000000,31.8742,32.0525,31.4968,31.5305,115470.7915907,0
+FTXR.US,D,20210803,000000,31.6097,31.8049,31.1927,31.795,81887.677133557,0
+FTXR.US,D,20210804,000000,31.5899,31.6087,31.1581,31.1581,97516.722523939,0
+FTXR.US,D,20210805,000000,31.3343,31.5899,31.3343,31.3938,117013.40391267,0
+FTXR.US,D,20210806,000000,31.7365,31.7365,31.3403,31.3938,39028.697483802,0
+FTXR.US,D,20210809,000000,31.3245,31.5404,31.0798,31.4017,36660.26259679,0
+FTXR.US,D,20210810,000000,31.58,31.8742,31.5404,31.7762,65021.917021697,0
+FTXR.US,D,20210811,000000,31.8722,32.1872,31.8049,32.1872,83858.344183621,0
+FTXR.US,D,20210812,000000,32.1476,32.1476,31.7355,32.0693,62555.554520005,0
+FTXR.US,D,20210813,000000,31.9713,32.0287,31.7563,31.7762,57440.098606752,0
+FTXR.US,D,20210816,000000,31.5602,31.7464,31.4235,31.7067,68144.495498052,0
+FTXR.US,D,20210817,000000,31.4037,31.4037,30.7371,31.1779,66374.731492539,0
+FTXR.US,D,20210818,000000,31.1293,31.3245,31.0115,31.0501,67035.995282392,0
+FTXR.US,D,20210819,000000,30.6974,30.8945,30.326,30.5023,55066.615904551,0
+FTXR.US,D,20210820,000000,30.5122,30.7172,30.4438,30.6776,148409.80482963,0
+FTXR.US,D,20210823,000000,30.9045,31.1461,30.8599,31.0501,168763.60523759,0
+FTXR.US,D,20210824,000000,31.1779,31.4433,31.1779,31.364,50838.565901649,0
+FTXR.US,D,20210825,000000,31.3245,31.6186,31.3245,31.482,63987.114907807,0
+FTXR.US,D,20210826,000000,31.4136,31.4522,31.0401,31.1194,44324.865180847,0
+FTXR.US,D,20210827,000000,31.1779,31.6869,31.1779,31.5998,236431.58698173,0
+FTXR.US,D,20210830,000000,31.6384,31.6384,31.3591,31.4433,39356.805471134,0
+FTXR.US,D,20210831,000000,31.4136,31.5751,31.2561,31.364,30928.973230393,0
+FTXR.US,D,20210901,000000,31.4334,31.5206,31.1194,31.3235,22844.392422554,0
+FTXR.US,D,20210902,000000,31.5563,31.7662,31.5028,31.6582,46642.821915962,0
+FTXR.US,D,20210903,000000,31.6186,31.6186,31.3839,31.4027,52292.336676286,0
+FTXR.US,D,20210907,000000,31.472,31.5106,31.1877,31.2472,243534.87251669,0
+FTXR.US,D,20210908,000000,31.1581,31.1679,30.7569,30.9233,182480.5382341,0
+FTXR.US,D,20210909,000000,30.8648,31.1877,30.7549,30.8549,85415.090388127,0
+FTXR.US,D,20210910,000000,31.0451,31.0451,30.639,30.639,41540.490322203,0
+FTXR.US,D,20210913,000000,30.8847,30.8847,30.5261,30.8064,44840.751893235,0
+FTXR.US,D,20210914,000000,30.8847,30.8847,30.3715,30.5221,130293.19611376,0
+FTXR.US,D,20210915,000000,30.5023,30.9431,30.5023,30.8648,233315.0658836,0
+FTXR.US,D,20210916,000000,30.8163,30.9718,30.7172,30.845,85955.206613427,0
+FTXR.US,D,20210917,000000,30.8163,30.8163,30.4389,30.5696,114883.22590262,0
+FTXR.US,D,20210920,000000,29.9733,30.1566,29.6811,30.0803,72391.727198674,0
+FTXR.US,D,20210921,000000,30.2369,30.2567,29.898,30.0803,95771.188031337,0
+FTXR.US,D,20210922,000000,30.1873,30.5498,30.1873,30.3359,45208.232839046,0
+FTXR.US,D,20210923,000000,30.4736,31.0718,30.4736,30.9748,42957.916827474,0
+FTXR.US,D,20210924,000000,30.8074,31.1699,30.8074,31.1313,40316.899920217,0
+FTXR.US,D,20210927,000000,31.1699,31.5731,31.1699,31.3423,311005.98946843,0
+FTXR.US,D,20210928,000000,31.3274,31.4037,30.9153,30.9648,33358.99146272,0
+FTXR.US,D,20210929,000000,31.1402,31.1402,30.7479,30.7579,29824.511266884,0
+FTXR.US,D,20210930,000000,30.9153,30.9153,30.2764,30.2764,39100.376459497,0
+FTXR.US,D,20211001,000000,30.541,30.8242,30.1388,30.6499,49698.769231813,0
+FTXR.US,D,20211004,000000,30.7777,30.9352,30.434,30.4637,59006.940441639,0
+FTXR.US,D,20211005,000000,30.6598,31.0223,30.4736,30.8074,36563.344545148,0
+FTXR.US,D,20211006,000000,30.4933,30.8153,30.2914,30.7777,32574.560982239,0
+FTXR.US,D,20211007,000000,31.0619,31.3324,31.0619,31.1313,36369.508441864,0
+FTXR.US,D,20211008,000000,31.1313,31.3482,31.0134,31.0818,32084.922908837,0
+FTXR.US,D,20211011,000000,31.0916,31.3472,30.9352,30.9352,39729.334232134,0
+FTXR.US,D,20211012,000000,30.9748,31.3373,30.9748,31.1897,61323.887613715,0
+FTXR.US,D,20211013,000000,31.2977,31.2977,30.8362,31.1313,39858.558300991,0
+FTXR.US,D,20211014,000000,31.4463,31.7107,31.4096,31.6612,47360.621235938,0
+FTXR.US,D,20211015,000000,31.9653,32.2704,31.9465,31.9465,78939.753062766,0
+FTXR.US,D,20211018,000000,31.8682,32.0842,31.8682,31.9653,109703.15795494,0
+FTXR.US,D,20211019,000000,32.1426,32.1426,31.9366,31.995,39328.537706071,0
+FTXR.US,D,20211020,000000,32.0049,32.3992,31.9535,32.3992,50487.237964445,0
+FTXR.US,D,20211021,000000,32.4963,32.7617,32.4963,32.7132,35404.36617759,0
+FTXR.US,D,20211022,000000,32.7716,32.8112,32.5626,32.7032,78128.064380262,0
+FTXR.US,D,20211025,000000,32.8608,32.9281,32.625,32.8905,328059.52830535,0
+FTXR.US,D,20211026,000000,33.0271,33.3323,32.9182,32.9182,67313.625117826,0
+FTXR.US,D,20211027,000000,32.8905,32.9083,32.3497,32.3695,31243.956898232,0
+FTXR.US,D,20211028,000000,32.732,33.253,32.732,33.2134,1193256.0613848,0
+FTXR.US,D,20211029,000000,33.1649,33.5373,33.1549,33.4194,80452.078493604,0
+FTXR.US,D,20211101,000000,33.7443,34.0781,33.6066,34.0781,83589.800415528,0
+FTXR.US,D,20211102,000000,34.1574,34.1574,33.7413,33.9801,55386.647387578,0
+FTXR.US,D,20211103,000000,33.8235,34.4416,33.7978,34.3238,73068.134434095,0
+FTXR.US,D,20211104,000000,34.5794,34.817,34.4516,34.717,112792.42085104,0
+FTXR.US,D,20211105,000000,35.1004,35.1152,34.4803,34.5595,79579.816028822,0
+FTXR.US,D,20211108,000000,35.0211,35.3093,34.9141,35.1588,49499.885313338,0
+FTXR.US,D,20211109,000000,35.1885,35.1885,34.5575,34.8438,218563.33077319,0
+FTXR.US,D,20211110,000000,34.6575,34.8388,34.2069,34.3823,21897.422292964,0
+FTXR.US,D,20211111,000000,34.6972,34.8289,34.4565,34.7467,24296.144071114,0
+FTXR.US,D,20211112,000000,34.8636,35.1677,34.8636,35.0013,21891.364914736,0
+FTXR.US,D,20211115,000000,35.2182,35.3251,34.9379,35.3251,35520.465926954,0
+FTXR.US,D,20211116,000000,35.2083,35.2766,35.0706,35.1588,39757.601997197,0
+FTXR.US,D,20211117,000000,35.1102,35.2955,34.9231,35.1885,51481.657556818,0
+FTXR.US,D,20211118,000000,35.2678,35.2678,34.5041,34.5794,25545.983112086,0
+FTXR.US,D,20211119,000000,34.5001,34.717,34.4546,34.5595,36294.800777056,0
+FTXR.US,D,20211122,000000,34.7071,35.1588,34.6387,34.824,43583.845910998,0
+FTXR.US,D,20211123,000000,34.8933,34.9814,34.4813,34.6972,31876.952923022,0
+FTXR.US,D,20211124,000000,34.4516,34.6853,34.4516,34.6289,36794.534480837,0
+FTXR.US,D,20211126,000000,33.6066,33.7443,33.3125,33.5274,55337.178798719,0
+FTXR.US,D,20211129,000000,33.8909,33.9899,33.464,33.7047,66047.633068246,0
+FTXR.US,D,20211130,000000,33.362,33.5174,32.6735,32.8806,69033.920534479,0
+FTXR.US,D,20211201,000000,33.4788,33.6562,32.3002,32.3397,128285.1752313,0
+FTXR.US,D,20211202,000000,32.4566,33.2827,32.2912,33.1747,82190.54604494,0
+FTXR.US,D,20211203,000000,33.4095,33.4383,32.5151,32.841,55756.147459465,0
+FTXR.US,D,20211206,000000,33.1252,33.6819,32.7716,33.4491,58043.817303442,0
+FTXR.US,D,20211207,000000,33.9503,34.3376,33.9008,34.0187,597942.9865493,0
+FTXR.US,D,20211208,000000,34.0216,34.1474,33.9841,34.0682,204725.25021212,0
+FTXR.US,D,20211209,000000,33.8909,34.0979,33.7938,33.8037,58399.183492797,0
+FTXR.US,D,20211210,000000,33.9603,34.1762,33.774,34.1662,3868233.6596746,0
+FTXR.US,D,20211213,000000,33.9801,33.9801,33.3323,33.4293,373725.09320059,0
+FTXR.US,D,20211214,000000,33.1252,33.4591,32.939,33.0955,56104.446707555,0
+FTXR.US,D,20211215,000000,33.145,33.4888,32.8112,33.3986,99850.832267661,0
+FTXR.US,D,20211216,000000,33.8433,33.8433,33.0509,33.145,76168.502523616,0
+FTXR.US,D,20211217,000000,33.0371,33.2045,32.5844,32.7032,46401.536349893,0
+FTXR.US,D,20211220,000000,32.1426,32.1525,31.7514,31.995,375583.69875344,0
+FTXR.US,D,20211221,000000,32.3595,32.7914,32.3595,32.7518,56564.807452856,0
+FTXR.US,D,20211222,000000,32.9182,33.1679,32.9182,33.145,34091.934228266,0
+FTXR.US,D,20211223,000000,33.4699,33.7354,33.4699,33.6572,65511.5550951,0
+FTXR.US,D,20211227,000000,33.7155,34.0019,33.6374,34.0019,56908.058885757,0
+FTXR.US,D,20211228,000000,33.9622,34.2574,33.9622,34.0404,106961.18474389,0
+FTXR.US,D,20211229,000000,34.0602,34.1593,33.9721,33.9721,30172.810514975,0
+FTXR.US,D,20211230,000000,33.9919,34.188,33.9126,33.9126,63096.680308341,0
+FTXR.US,D,20211231,000000,33.9126,34.1782,33.9126,34.0107,30879.504641534,0
+FTXR.US,D,20220103,000000,34.3456,34.611,34.1494,34.297,93708.650744822,0
+FTXR.US,D,20220104,000000,34.5625,35.4292,34.5625,35.3796,537017.87633557,0
+FTXR.US,D,20220105,000000,35.3896,35.6134,34.6705,34.6705,138285.90668515,0
+FTXR.US,D,20220106,000000,34.7992,35.0647,34.4546,34.8478,86175.291355697,0
+FTXR.US,D,20220107,000000,34.9954,35.0142,34.5922,34.7794,58332.552332293,0
+FTXR.US,D,20220110,000000,34.5922,34.5922,33.8146,34.188,63222.875688085,0
+FTXR.US,D,20220111,000000,34.1782,34.3268,33.7453,34.297,74636.995395058,0
+FTXR.US,D,20220112,000000,34.3851,34.6011,34.1365,34.2673,121222.27221785,0
+FTXR.US,D,20220113,000000,34.5229,34.9954,34.4149,34.5129,139998.12559751,0
+FTXR.US,D,20220114,000000,34.2277,34.3555,33.883,34.3456,82443.946367464,0
+FTXR.US,D,20220118,000000,34.0019,34.0019,33.5482,33.6175,82253.138953293,0
+FTXR.US,D,20220119,000000,33.7552,33.8245,32.83,32.83,131885.2770246,0
+FTXR.US,D,20220120,000000,32.8984,33.4403,32.3575,32.416,205888.26683183,0
+FTXR.US,D,20220121,000000,32.1902,32.4061,31.6394,31.6781,423634.86110733,0
+FTXR.US,D,20220124,000000,31.1076,31.8653,30.3487,31.7959,322982.43578754,0
+FTXR.US,D,20220125,000000,31.2254,31.7959,30.9005,31.4126,201382.58699349,0
+FTXR.US,D,20220126,000000,31.9346,32.2674,31.0183,31.1957,88323.641500438,0
+FTXR.US,D,20220127,000000,31.5701,31.8355,30.6251,30.6934,76784.335976761,0
+FTXR.US,D,20220128,000000,30.6449,30.9798,30.0933,30.9798,112905.49191129,0
+FTXR.US,D,20220131,000000,30.8678,31.7762,30.8678,31.7672,73723.340845721,0
+FTXR.US,D,20220201,000000,32.1604,32.4556,31.9733,32.4071,98860.45092744,0
+FTXR.US,D,20220202,000000,32.2684,32.4071,31.9703,32.308,104075.85358145,0
+FTXR.US,D,20220203,000000,31.9346,32.3565,31.6879,31.7177,37144.852855003,0
+FTXR.US,D,20220204,000000,31.4325,31.4325,30.7717,31.1372,114895.34065907,0
+FTXR.US,D,20220207,000000,31.2452,31.481,31.1174,31.1857,60693.920278039,0
+FTXR.US,D,20220208,000000,31.1857,31.6879,31.1372,31.6097,98455.616149225,0
+FTXR.US,D,20220209,000000,31.9435,32.3972,31.9435,32.3575,69513.462977502,0
+FTXR.US,D,20220210,000000,31.9931,32.5349,31.7474,31.9148,75672.807071986,0
+FTXR.US,D,20220211,000000,31.8553,32.0366,30.8906,31.0679,151664.63606396,0
+FTXR.US,D,20220214,000000,31.1174,31.3829,30.9104,31.0481,133647.97408884,0
+FTXR.US,D,20220215,000000,31.58,32.0991,31.58,31.9831,48763.913858678,0
+FTXR.US,D,20220216,000000,31.8257,32.2982,31.8257,32.1802,120301.55072725,0
+FTXR.US,D,20220217,000000,31.8851,31.9336,31.5008,31.5602,89291.812453825,0
+FTXR.US,D,20220218,000000,31.5998,31.8088,31.3135,31.3829,191560.54819736,0
+FTXR.US,D,20220222,000000,31.1957,31.3829,30.5855,30.7727,77856.491923055,0
+FTXR.US,D,20220223,000000,31.0679,31.0728,30.0635,30.0635,212786.61107009,0
+FTXR.US,D,20220224,000000,29.0601,30.6638,29.0303,30.5855,872070.64780475,0
+FTXR.US,D,20220225,000000,30.7133,31.3532,30.6846,31.2848,941514.45093263,0
+FTXR.US,D,20220228,000000,30.743,31.3135,30.7133,31.1759,129530.97602012,0
+FTXR.US,D,20220301,000000,31.058,31.0976,30.1824,30.4478,188980.10507237,0
+FTXR.US,D,20220302,000000,30.7826,31.4908,30.7162,31.3037,134515.18873844,0
+FTXR.US,D,20220303,000000,31.5008,31.5592,30.9302,31.0283,183554.71330648,0
+FTXR.US,D,20220304,000000,30.6638,30.7321,30.2507,30.4973,126143.89202783,0
+FTXR.US,D,20220307,000000,30.4478,30.4478,29.0205,29.0205,80960.898264727,0
+FTXR.US,D,20220308,000000,29.0988,30.0437,28.864,29.178,158661.91747994,0
+FTXR.US,D,20220309,000000,29.9952,30.2111,29.7881,29.906,4333477.6613906,0
+FTXR.US,D,20220310,000000,29.4237,30.0238,29.389,29.9763,1823400.0705922,0
+FTXR.US,D,20220311,000000,30.1428,30.2467,29.493,29.493,24505472.928779,0
+FTXR.US,D,20220314,000000,29.5613,29.7287,28.9462,29.178,811553.40105834,0
+FTXR.US,D,20220315,000000,29.5326,29.9753,29.4464,29.9258,216313.01476162,0
+FTXR.US,D,20220316,000000,30.3399,31.2848,30.3399,31.265,224745.89481755,0
+FTXR.US,D,20220317,000000,30.9698,31.5701,30.9094,31.5602,234068.1999099,0
+FTXR.US,D,20220318,000000,31.3135,31.8257,31.2749,31.7959,92233.679146388,0
+FTXR.US,D,20220321,000000,31.7959,31.8257,31.363,31.58,456110.48491185,0
+FTXR.US,D,20220322,000000,31.7474,32.0921,31.7414,32.003,187669.69224913,0
+FTXR.US,D,20220323,000000,31.8752,31.8752,31.4908,31.4908,372883.11762694,0
+FTXR.US,D,20220324,000000,31.6879,31.9048,31.6582,31.8553,378303.46157765,0
+FTXR.US,D,20220325,000000,31.9941,31.9941,31.4988,31.895,257504.1962727,0
+FTXR.US,D,20220328,000000,31.9841,32.2615,31.8355,32.2417,282552.46480708,0
+FTXR.US,D,20220329,000000,32.6477,33.0143,32.6477,32.9548,133214.87154557,0
+FTXR.US,D,20220330,000000,32.7647,32.8788,32.4628,32.5784,55160.50526708,0
+FTXR.US,D,20220331,000000,32.6279,32.6279,31.9743,32.0039,129054.46226621,0
+FTXR.US,D,20220401,000000,32.0981,32.0981,30.6892,30.845,142476.60285565,0
+FTXR.US,D,20220404,000000,30.845,30.9143,30.5578,30.8648,103395.40809388,0
+FTXR.US,D,20220405,000000,30.7757,30.8252,29.8927,29.9337,589376.84417236,0
+FTXR.US,D,20220406,000000,29.6068,29.6068,28.8739,29.1611,620798.48416527,0
+FTXR.US,D,20220407,000000,29.0522,29.1215,28.4825,28.9927,172383.89829164,0
+FTXR.US,D,20220408,000000,28.8837,29.0425,28.6065,28.7847,25171.43522501,0
+FTXR.US,D,20220411,000000,28.5668,29.2206,28.5371,28.8144,76570.308612717,0
+FTXR.US,D,20220412,000000,29.0125,29.379,28.7253,28.8442,74930.778239099,0
+FTXR.US,D,20220413,000000,28.963,29.3592,28.963,29.3295,45592.876356502,0
+FTXR.US,D,20220414,000000,29.3097,29.5177,29.2899,29.3394,39708.133408337,0
+FTXR.US,D,20220418,000000,29.1413,29.3295,29.0474,29.1908,19221.070679379,0
+FTXR.US,D,20220419,000000,29.2998,29.9535,29.2998,29.9337,85008.236483836,0
+FTXR.US,D,20220420,000000,30.1721,30.2606,29.9635,29.9635,102478.72485542,0
+FTXR.US,D,20220421,000000,30.4885,30.5775,29.7456,29.8446,82636.772907711,0
+FTXR.US,D,20220422,000000,29.6961,29.7554,29.0918,29.0918,333847.35320188,0
+FTXR.US,D,20220425,000000,28.8937,29.4285,28.6196,29.3989,98568.687209475,0
+FTXR.US,D,20220426,000000,29.2206,29.2998,28.5074,28.5074,111722.28403083,0
+FTXR.US,D,20220427,000000,28.6065,28.9234,28.3984,28.7055,103478.19226298,0
+FTXR.US,D,20220428,000000,29.0423,29.5477,28.6263,29.4285,237525.95331486,0
+FTXR.US,D,20220429,000000,29.2008,29.6366,28.5668,28.6065,148085.73509446,0
+FTXR.US,D,20220502,000000,28.6163,28.8244,28.0418,28.6758,250929.92176962,0
+FTXR.US,D,20220503,000000,28.7451,29.1809,28.7253,29.0225,61814.535250155,0
+FTXR.US,D,20220504,000000,28.9333,29.9636,28.9333,29.904,67421.648362886,0
+FTXR.US,D,20220505,000000,29.6762,29.6762,28.7748,28.9828,53263.536318786,0
+FTXR.US,D,20220506,000000,28.8144,29.0027,28.1508,28.6856,39259.887419492,0
+FTXR.US,D,20220509,000000,28.4182,28.4579,27.7546,27.8239,77177.05599852,0
+FTXR.US,D,20220510,000000,28.339,28.3588,27.3683,27.7843,328017.12665776,0
+FTXR.US,D,20220511,000000,27.7446,28.1706,27.1613,27.19,104844.13105332,0
+FTXR.US,D,20220512,000000,26.9324,27.3396,26.7145,27.2989,136241.54153332,0
+FTXR.US,D,20220513,000000,27.7744,28.339,27.7249,28.0715,31867.866855679,0
+FTXR.US,D,20220516,000000,27.9725,28.0122,27.5783,27.606,43670.66833226,0
+FTXR.US,D,20220517,000000,28.131,28.557,28.0022,28.547,50616.462033302,0
+FTXR.US,D,20220518,000000,27.9032,27.9329,26.8433,26.8731,29289.442856775,0
+FTXR.US,D,20220519,000000,26.556,27.1008,26.3579,26.6848,263077.99380518,0
+FTXR.US,D,20220520,000000,26.9424,26.9424,25.8626,26.4867,55471.450682765,0
+FTXR.US,D,20220523,000000,26.7988,26.9721,26.5065,26.9324,42173.486346992,0
+FTXR.US,D,20220524,000000,26.4867,26.5264,26.1054,26.3778,30727.060622805,0
+FTXR.US,D,20220525,000000,26.4174,26.9324,26.4174,26.8433,41006.431475132,0
+FTXR.US,D,20220526,000000,27.0216,27.7843,27.0216,27.7249,79735.288736665,0
+FTXR.US,D,20220527,000000,28.1013,28.339,28.1013,28.3291,18784.939446988,0
+FTXR.US,D,20220531,000000,28.0319,28.4102,28.0319,28.2696,49569.545162956,0
+FTXR.US,D,20220601,000000,28.4579,28.4579,27.8536,28.0815,13919.855167146,0
+FTXR.US,D,20220602,000000,28.2211,28.6461,28.1508,28.6163,54206.468196224,0
+FTXR.US,D,20220603,000000,28.3358,28.3687,28.1925,28.3192,29147.094468426,0
+FTXR.US,D,20220606,000000,28.6065,28.6758,28.3732,28.5668,33823.390460173,0
+FTXR.US,D,20220607,000000,28.1508,28.7055,28.1409,28.6758,10465.130451307,0
+FTXR.US,D,20220608,000000,28.4579,28.4628,27.9609,27.9824,22936.262659006,0
+FTXR.US,D,20220609,000000,27.8834,28.022,27.4178,27.4277,47738.197812129,0
+FTXR.US,D,20220610,000000,26.9226,27.081,26.4669,26.4867,77774.717316982,0
+FTXR.US,D,20220613,000000,25.7141,25.8429,25.2783,25.3575,44292.559163633,0
+FTXR.US,D,20220614,000000,25.734,26.1499,25.5259,25.7438,192382.33251024,0
+FTXR.US,D,20220615,000000,25.9519,26.3579,25.6425,26.0432,32751.234513879,0
+FTXR.US,D,20220616,000000,25.3971,25.3971,24.7582,24.8821,422858.50713115,0
+FTXR.US,D,20220617,000000,24.9613,25.1099,24.6344,24.9414,45813.970661811,0
+FTXR.US,D,20220621,000000,25.3575,25.5457,25.2892,25.3563,210917.90988685,0
+FTXR.US,D,20220622,000000,24.9712,25.5358,24.9712,25.2881,59872.135965155,0
+FTXR.US,D,20220623,000000,25.3674,25.3674,24.9118,25.3278,68578.607604367,0
+FTXR.US,D,20220624,000000,25.9065,26.3437,25.9065,26.3138,214025.23002206,0
+FTXR.US,D,20220627,000000,26.1993,26.476,26.1943,26.2242,10245.17836955,0
+FTXR.US,D,20220628,000000,26.4532,26.6324,25.766,25.7959,19688.132364612,0
+FTXR.US,D,20220629,000000,25.6963,25.6963,25.3377,25.4772,112710.01452671,0
+FTXR.US,D,20220630,000000,25.1286,25.3823,24.79,25.2083,20884.942695513,0
+FTXR.US,D,20220701,000000,25.1784,25.5469,25.0788,25.4075,19505.397901337,0
+FTXR.US,D,20220705,000000,24.9394,25.4174,24.79,25.4174,163945.94672959,0
+FTXR.US,D,20220706,000000,25.3477,25.4672,25.0888,25.3278,45602.288942238,0
+FTXR.US,D,20220707,000000,25.6166,25.9453,25.6166,25.8955,55226.973365062,0
+FTXR.US,D,20220708,000000,25.8158,25.9055,25.5668,25.8038,16119.790153187,0
+FTXR.US,D,20220711,000000,25.6067,25.6067,25.278,25.283,77045.6690872,0
+FTXR.US,D,20220712,000000,25.1186,25.776,25.1186,25.4373,19387.925746375,0
+FTXR.US,D,20220713,000000,24.9095,25.3079,24.9095,25.1784,27338.882969863,0
+FTXR.US,D,20220714,000000,24.8099,25.0888,24.6406,25.0589,16688.074253263,0
+FTXR.US,D,20220715,000000,25.3577,25.5907,25.2282,25.5808,12914.908797288,0
+FTXR.US,D,20220718,000000,26.0846,26.1838,25.6465,25.7063,19951.189668887,0
+FTXR.US,D,20220719,000000,26.025,26.772,26.025,26.762,35221.5657785,0
+FTXR.US,D,20220720,000000,26.9911,27.1006,26.8018,27.0409,8672.858756975,0
+FTXR.US,D,20220721,000000,26.9369,27.1803,26.8716,27.1604,20705.220338775,0
+FTXR.US,D,20220722,000000,27.27,27.27,26.7829,26.9014,10128.7102501,0
+FTXR.US,D,20220725,000000,26.9214,27.0409,26.7919,26.9612,17207.160613225,0
+FTXR.US,D,20220726,000000,26.7605,26.7605,26.4831,26.513,9828.5036318625,0
+FTXR.US,D,20220727,000000,26.6624,27.2202,26.6624,27.1405,19699.17675525,0
+FTXR.US,D,20220728,000000,27.2401,27.9173,27.2202,27.8974,11727.134786,0
+FTXR.US,D,20220729,000000,27.9572,28.4882,27.9572,28.4352,11381.7465697,0
+FTXR.US,D,20220801,000000,28.246,28.6404,28.246,28.6026,30589.949959338,0
+FTXR.US,D,20220802,000000,28.1962,28.6046,28.1962,28.3357,22839.79983835,0
+FTXR.US,D,20220803,000000,28.5249,28.8735,28.5249,28.8336,19735.3220337,0
+FTXR.US,D,20220804,000000,28.8336,28.9233,28.7537,28.7986,10713.058918375,0
+FTXR.US,D,20220805,000000,28.485,28.8635,28.485,28.8635,100096.31638317,0
+FTXR.US,D,20220808,000000,29.0727,29.3685,28.9681,29.003,10992.18079085,0
+FTXR.US,D,20220809,000000,28.9034,28.9034,28.5448,28.6046,96576.16787635,0
+FTXR.US,D,20220810,000000,29.3377,29.6304,29.3326,29.5607,40325.078288538,0
+FTXR.US,D,20220811,000000,29.8296,30.0484,29.6902,29.6902,62917.885390813,0
+FTXR.US,D,20220812,000000,29.7798,30.0985,29.7699,30.0985,59266.20823185,0
+FTXR.US,D,20220815,000000,29.9093,30.2181,29.9093,30.1583,11590.5859563,0
+FTXR.US,D,20220816,000000,30.1533,30.4471,30.1185,30.2479,6011.1606133375,0
+FTXR.US,D,20220817,000000,29.8794,29.8794,29.5906,29.6902,21348.807102288,0
+FTXR.US,D,20220818,000000,29.6703,29.8894,29.6081,29.8396,20707.2284098,0
+FTXR.US,D,20220819,000000,29.5507,29.5507,29.2719,29.3416,83267.677158163,0
+FTXR.US,D,20220822,000000,28.8536,28.8536,28.5448,28.5548,6036.26150115,0
+FTXR.US,D,20220823,000000,28.8446,28.8446,28.6145,28.6842,4522.1759483,0
+FTXR.US,D,20220824,000000,28.6643,29.0428,28.6643,28.923,21960.2647294,0
+FTXR.US,D,20220825,000000,29.0926,29.4323,29.0926,29.4323,11928.945924012,0
+FTXR.US,D,20220826,000000,29.4611,29.4611,28.4054,28.4308,7111.5835350375,0
+FTXR.US,D,20220829,000000,28.0966,28.3357,28.0966,28.1962,3429.7853107,0
+FTXR.US,D,20220830,000000,28.3157,28.3157,27.758,27.8476,12356.665052337,0
+FTXR.US,D,20220831,000000,27.9572,27.9572,27.5986,27.6285,14663.938660063,0
+FTXR.US,D,20220901,000000,27.26,27.6484,27.2301,27.6285,7752.1581920125,0
+FTXR.US,D,20220902,000000,27.997,27.997,27.2999,27.3795,12790.408393737,0
+FTXR.US,D,20220906,000000,27.4293,27.4592,27.0309,27.2401,19629.898304888,0
+FTXR.US,D,20220907,000000,27.1903,27.7879,27.1748,27.7181,9925.895076575,0
+FTXR.US,D,20220908,000000,27.499,27.7181,27.3198,27.7181,8963.0250200875,0
+FTXR.US,D,20220909,000000,28.1165,28.3058,28.1066,28.3058,9591.5512509125,0
+FTXR.US,D,20220912,000000,28.4552,28.6545,28.4253,28.5747,4490.0468119,0
+FTXR.US,D,20220913,000000,27.8277,28.007,27.3533,27.3695,9058.408393775,0
+FTXR.US,D,20220914,000000,26.8915,27.3966,26.8915,27.3397,2954.8765132875,0
+FTXR.US,D,20220915,000000,27.3297,27.6683,27.1106,27.2002,9407.812752125,0
+FTXR.US,D,20220916,000000,26.2142,26.3039,25.9353,26.1445,16218.185633413,0
+FTXR.US,D,20220919,000000,25.9154,26.6326,25.9154,26.6226,12770.327683487,0
+FTXR.US,D,20220920,000000,26.2839,26.2839,25.6299,25.7959,11143.790153237,0
+FTXR.US,D,20220921,000000,25.9453,26.0847,25.3178,25.3377,29424.264729325,0
+FTXR.US,D,20220922,000000,25.2382,25.2382,24.7402,24.78,14047.460855388,0
+FTXR.US,D,20220923,000000,24.34,24.34,23.7696,24.1,42285,0
+FTXR.US,D,20220926,000000,23.97,24.301,23.7,23.81,53533,0
+FTXR.US,D,20220927,000000,24.02,24.21,23.6405,23.89,17100,0
+FTXR.US,D,20220928,000000,23.95,24.58,23.875,24.48,30189,0
+FTXR.US,D,20220929,000000,23.75,23.89,23.57,23.89,10429,0
+FTXR.US,D,20220930,000000,23.78,23.9089,23.37,23.37,64102,0
+FTXR.US,D,20221003,000000,23.58,24.22,23.58,24.03,19885,0
+FTXR.US,D,20221004,000000,24.54,25.16,24.54,25.16,24775,0
+FTXR.US,D,20221005,000000,24.88,25.1067,24.679,24.96,11489,0
+FTXR.US,D,20221006,000000,25,25,24.73,24.76,11721,0
+FTXR.US,D,20221007,000000,24.4,24.4,24.01,24.09,26483,0
+FTXR.US,D,20221010,000000,24.0338,24.0338,23.67,23.89,17888,0
+FTXR.US,D,20221011,000000,23.7,24.1538,23.7,23.85,19708,0
+FTXR.US,D,20221012,000000,24.05,24.05,23.89,23.89,11408,0
+FTXR.US,D,20221013,000000,23.52,24.41,23.51,24.33,21340,0
+FTXR.US,D,20221014,000000,24.6,24.6,23.95,24.01,19887,0
+FTXR.US,D,20221017,000000,24.53,24.54,24.28,24.49,6508,0
+FTXR.US,D,20221018,000000,25.02,25.02,24.5883,24.78,12554,0
+FTXR.US,D,20221019,000000,24.63,24.66,24.25,24.46,11694,0
+FTXR.US,D,20221020,000000,24.4045,24.42,23.74,23.76,40614,0
+FTXR.US,D,20221021,000000,24.1395,24.4299,23.98,24.4,7165,0
+FTXR.US,D,20221024,000000,24.53,24.8783,24.53,24.84,7082,0
+FTXR.US,D,20221025,000000,24.93,25.3425,24.93,25.3,11614,0
+FTXR.US,D,20221026,000000,25.44,25.7638,25.23,25.45,13856,0
+FTXR.US,D,20221027,000000,25.8,25.8525,25.48,25.53,14683,0
+FTXR.US,D,20221028,000000,25.52,26,25.52,25.97,15233,0
+FTXR.US,D,20221031,000000,25.88,26.35,25.88,26.15,8696,0
+FTXR.US,D,20221101,000000,26.15,26.15,25.7642,25.95,11658,0
+FTXR.US,D,20221102,000000,25.69,25.93,25.04,25.07,8287,0
+FTXR.US,D,20221103,000000,24.69,25.385,24.69,25.2,8265,0
+FTXR.US,D,20221104,000000,25.54,25.82,25.35,25.67,18995,0
+FTXR.US,D,20221107,000000,25.82,25.99,25.681,25.93,16242,0
+FTXR.US,D,20221108,000000,26.04,26.27,26.04,26.18,29083,0
+FTXR.US,D,20221109,000000,25.91,26.1,25.6,25.6,13363,0
+FTXR.US,D,20221110,000000,26.5,27.14,26.5,27.14,20035,0
+FTXR.US,D,20221111,000000,27.26,27.92,27.26,27.81,18413,0
+FTXR.US,D,20221114,000000,27.74,28.11,27.67,27.67,7702,0
+FTXR.US,D,20221115,000000,28.07,28.07,27.545,27.77,12734,0
+FTXR.US,D,20221116,000000,27.22,27.31,27.111,27.15,17797,0
+FTXR.US,D,20221117,000000,26.689,27.02,26.62,27.01,4455,0
+FTXR.US,D,20221118,000000,27.33,27.33,27.065,27.25,5835,0
+FTXR.US,D,20221121,000000,27.07,27.31,27.07,27.27,5019,0
+FTXR.US,D,20221122,000000,27.43,27.61,27.3866,27.465,6393,0
+FTXR.US,D,20221123,000000,27.47,27.64,27.47,27.565,7440,0
+FTXR.US,D,20221125,000000,27.6,27.68,27.59,27.6157,3992,0
+FTXR.US,D,20221128,000000,27.46,27.4603,27.01,27.01,23453,0
+FTXR.US,D,20221129,000000,27.2,27.34,27.13,27.33,8328,0
+FTXR.US,D,20221130,000000,27.27,27.97,27.09,27.86,26751,0
+FTXR.US,D,20221201,000000,27.96,28.11,27.78,27.78,9806,0
+FTXR.US,D,20221202,000000,27.34,27.85,27.34,27.66,23636,0
+FTXR.US,D,20221205,000000,27.36,27.36,27.02,27.09,1922,0
+FTXR.US,D,20221206,000000,26.88,26.88,26.615,26.77,13131,0
+FTXR.US,D,20221207,000000,26.69,26.8212,26.56,26.56,6265,0
+FTXR.US,D,20221208,000000,26.73,26.8739,26.64,26.81,14901,0
+FTXR.US,D,20221209,000000,26.7935,26.7935,26.54,26.54,5207,0
+FTXR.US,D,20221212,000000,26.981,27.2801,26.961,27.21,8903,0
+FTXR.US,D,20221213,000000,28.04,28.04,27.09,27.16,10793,0
+FTXR.US,D,20221214,000000,27.2,27.5563,27.08,27.17,13150,0
+FTXR.US,D,20221215,000000,26.7,26.7,26.475,26.54,8073,0
+FTXR.US,D,20221216,000000,26.26,26.37,26.03,26.13,45597,0
+FTXR.US,D,20221219,000000,26.12,26.1404,25.7339,25.83,14727,0
+FTXR.US,D,20221220,000000,25.75,25.895,25.61,25.61,9866,0
+FTXR.US,D,20221221,000000,26,26.1799,26,26.16,11520,0
+FTXR.US,D,20221222,000000,25.84,25.84,25.18,25.58,103882,0
+FTXR.US,D,20221223,000000,25.551,25.72,25.4779,25.72,7571,0
+FTXR.US,D,20221227,000000,25.61,25.67,25.39,25.39,6281,0
+FTXR.US,D,20221228,000000,25.45,25.45,24.93,24.9456,13788,0
+FTXR.US,D,20221229,000000,25.18,25.5208,25.18,25.46,21339,0
+FTXR.US,D,20221230,000000,25.17,25.343,25.04,25.22,24049,0
+FTXR.US,D,20230103,000000,25.5,25.5,24.99,25.29,4291,0
+FTXR.US,D,20230104,000000,25.42,25.76,25.41,25.7247,7117,0
+FTXR.US,D,20230105,000000,25.4596,25.6734,25.39,25.5,35877,0
+FTXR.US,D,20230106,000000,25.709,26.3396,25.709,26.31,17619,0
+FTXR.US,D,20230109,000000,26.45,26.96,26.45,26.59,3603,0
+FTXR.US,D,20230110,000000,26.51,26.92,26.4875,26.88,12852,0
+FTXR.US,D,20230111,000000,26.92,27.32,26.92,27.27,7165,0
+FTXR.US,D,20230112,000000,27.51,27.74,27.27,27.74,8150,0
+FTXR.US,D,20230113,000000,27.25,27.57,27.16,27.55,10456,0
+FTXR.US,D,20230117,000000,27.49,27.5603,27.4,27.43,13273,0
+FTXR.US,D,20230118,000000,27.63,27.94,27.2,27.27,39767,0
+FTXR.US,D,20230119,000000,27.01,27.01,26.65,26.81,12130,0
+FTXR.US,D,20230120,000000,26.9026,27.24,26.895,27.225,6247,0
+FTXR.US,D,20230123,000000,27.296,27.9363,27.296,27.825,3781,0
+FTXR.US,D,20230124,000000,27.639,27.89,27.61,27.8,4071,0
+FTXR.US,D,20230125,000000,27.4,27.6633,27.18,27.64,22137,0
+FTXR.US,D,20230126,000000,27.42,27.92,27.42,27.92,12276,0
+FTXR.US,D,20230127,000000,27.78,28.28,27.78,28.23,6957,0
+FTXR.US,D,20230130,000000,27.81,28.08,27.51,27.51,125201,0
+FTXR.US,D,20230131,000000,27.83,28.46,27.83,28.46,26902,0
+FTXR.US,D,20230201,000000,28.43,29.2999,28.41,29.097,16200,0
+FTXR.US,D,20230202,000000,29.46,30.1899,29.46,29.8825,18950,0
+FTXR.US,D,20230203,000000,29.5101,29.8,29.44,29.44,12391,0
+FTXR.US,D,20230206,000000,29.25,29.35,29.21,29.2908,9703,0
+FTXR.US,D,20230207,000000,29.11,29.4,28.998,29.3856,5922,0
+FTXR.US,D,20230208,000000,29.18,29.392,29.0809,29.1518,48711,0
+FTXR.US,D,20230209,000000,29.39,29.39,28.56,28.6518,11095,0
+FTXR.US,D,20230210,000000,28.5,28.5,28.3417,28.485,122216,0
+FTXR.US,D,20230213,000000,28.4714,28.775,28.4714,28.775,2770,0
+FTXR.US,D,20230214,000000,28.7,29.02,28.5938,29.02,8442,0
+FTXR.US,D,20230215,000000,28.85,29.39,28.85,29.36,7648,0
+FTXR.US,D,20230216,000000,28.95,29.13,28.87,28.9,7350,0
+FTXR.US,D,20230217,000000,28.761,28.93,28.761,28.93,4299,0
+FTXR.US,D,20230221,000000,28.5246,28.56,27.93,27.93,3793,0
+FTXR.US,D,20230222,000000,27.91,28.06,27.75,27.8218,3667,0
+FTXR.US,D,20230223,000000,27.97,28.1158,27.69,28.0246,11653,0
+FTXR.US,D,20230224,000000,27.59,27.8869,27.59,27.8869,8912,0
+FTXR.US,D,20230227,000000,28.41,28.47,28.26,28.37,8652,0
+FTXR.US,D,20230228,000000,28.28,28.46,28.22,28.29,5053,0
+FTXR.US,D,20230301,000000,28.23,28.43,28.21,28.33,10326,0
+FTXR.US,D,20230302,000000,28.241,28.8,28.241,28.8,8902,0
+FTXR.US,D,20230303,000000,28.92,29.13,28.92,29.0872,6091,0
+FTXR.US,D,20230306,000000,29.2,29.2,28.81,28.87,10721,0
+FTXR.US,D,20230307,000000,28.83,28.83,28.52,28.52,4710,0
+FTXR.US,D,20230308,000000,28.58,28.7,28.4,28.7,44341,0
+FTXR.US,D,20230309,000000,28.64,28.64,27.88,27.94,2370,0
+FTXR.US,D,20230310,000000,27.95,27.95,27.07,27.27,4827,0
+FTXR.US,D,20230313,000000,26.82,26.85,26.49,26.65,4837,0
+FTXR.US,D,20230314,000000,27.1,27.1,26.26,26.57,9829,0
+FTXR.US,D,20230315,000000,25.97,26.1,25.7306,26.1,4885,0
+FTXR.US,D,20230316,000000,25.98,26.49,25.98,26.49,3048,0
+FTXR.US,D,20230317,000000,26.44,26.44,25.8,25.94,4802,0
+FTXR.US,D,20230320,000000,25.98,26.19,25.94,25.94,2055,0
+FTXR.US,D,20230321,000000,26.54,26.63,26.47,26.58,7166,0
+FTXR.US,D,20230322,000000,26.61,26.6101,26.03,26.03,3477,0
+FTXR.US,D,20230323,000000,26.14,26.44,25.79,25.79,10496,0
+FTXR.US,D,20230324,000000,25.4,25.73,25.3675,25.73,8922,0
+FTXR.US,D,20230327,000000,26,26.09,25.87,25.99,3379,0
+FTXR.US,D,20230328,000000,26.04,26.16,26,26.13,115445,0
+FTXR.US,D,20230329,000000,26.39,26.53,26.35,26.53,5640,0
+FTXR.US,D,20230330,000000,26.72,26.76,26.63,26.63,4021,0
+FTXR.US,D,20230331,000000,26.83,27.24,26.83,27.19,6724,0
+FTXR.US,D,20230403,000000,26.7763,26.89,26.7584,26.89,765,0
+FTXR.US,D,20230404,000000,26.7,26.7,26.21,26.34,3247,0
+FTXR.US,D,20230405,000000,26.18,26.18,25.82,26.03,5543,0
+FTXR.US,D,20230406,000000,26.045,26.05,26.005,26.03,2579,0
+FTXR.US,D,20230410,000000,25.8005,26.3,25.8005,26.29,3635,0
+FTXR.US,D,20230411,000000,26.42,26.68,26.42,26.615,20282,0
+FTXR.US,D,20230412,000000,26.8203,26.8203,26.48,26.48,4158,0
+FTXR.US,D,20230413,000000,26.41,26.658,26.41,26.54,8331,0
+FTXR.US,D,20230414,000000,26.6456,26.73,26.601,26.65,4654,0
+FTXR.US,D,20230417,000000,26.79,26.86,26.68,26.83,4258,0
+FTXR.US,D,20230418,000000,26.99,27.08,26.8699,26.9,21712,0
+FTXR.US,D,20230419,000000,26.78,26.9799,26.71,26.9702,4326,0
+FTXR.US,D,20230420,000000,26.92,26.92,26.6262,26.75,5202,0
+FTXR.US,D,20230421,000000,26.67,26.8157,26.621,26.74,5310,0
+FTXR.US,D,20230424,000000,26.79,26.8548,26.72,26.8339,1708,0
+FTXR.US,D,20230425,000000,26.48,26.48,26.04,26.04,7629,0
+FTXR.US,D,20230426,000000,25.66,25.73,25.37,25.4426,4656,0
+FTXR.US,D,20230427,000000,25.3716,25.83,25.3716,25.8241,7299,0
+FTXR.US,D,20230428,000000,25.94,26.24,25.94,26.2163,6312,0
+FTXR.US,D,20230501,000000,26.4,26.55,26.381,26.54,13568,0
+FTXR.US,D,20230502,000000,26.22,26.22,25.9197,26.13,4806,0
+FTXR.US,D,20230503,000000,26.22,26.425,26.06,26.06,2342,0
+FTXR.US,D,20230504,000000,26.07,26.07,25.66,25.745,4276,0
+FTXR.US,D,20230505,000000,26.18,26.43,26.18,26.38,2559,0
+FTXR.US,D,20230508,000000,26.575,26.575,26.4,26.43,3398,0
+FTXR.US,D,20230509,000000,26.23,26.4199,26.23,26.33,4800,0
+FTXR.US,D,20230510,000000,26.22,26.2612,25.93,26.15,133824,0
+FTXR.US,D,20230511,000000,26.1123,26.1123,25.9799,26.105,4462,0
+FTXR.US,D,20230512,000000,26.2193,26.2193,25.87,25.9851,5951,0
+FTXR.US,D,20230515,000000,25.94,26.168,25.94,26.04,8283,0
+FTXR.US,D,20230516,000000,25.86,25.9002,25.69,25.69,6758,0
+FTXR.US,D,20230517,000000,25.95,26.3557,25.94,26.27,155543,0
+FTXR.US,D,20230518,000000,26.34,26.55,26.315,26.5,8582,0
+FTXR.US,D,20230519,000000,26.54,26.55,26.38,26.486,7103,0
+FTXR.US,D,20230522,000000,26.33,26.56,26.33,26.5375,3681,0
+FTXR.US,D,20230523,000000,26.59,26.6909,26.401,26.4017,4704,0
+FTXR.US,D,20230524,000000,26.125,26.125,25.845,25.87,5174,0
+FTXR.US,D,20230525,000000,26.15,26.27,26.06,26.25,4977,0
+FTXR.US,D,20230526,000000,26.22,26.5,26.22,26.39,19436,0
+FTXR.US,D,20230530,000000,26.55,26.6,26.471,26.5746,2078,0
+FTXR.US,D,20230531,000000,26.1804,26.1804,25.97,26.0699,8430,0
+FTXR.US,D,20230601,000000,26.08,26.4151,26.08,26.345,1832,0
+FTXR.US,D,20230602,000000,26.6,27.195,26.6,27.11,6089,0
+FTXR.US,D,20230605,000000,27.04,27.04,26.89,26.915,802,0
+FTXR.US,D,20230606,000000,26.72,27.16,26.72,27.12,14281,0
+FTXR.US,D,20230607,000000,27.477,27.72,27.47,27.6948,5897,0
+FTXR.US,D,20230608,000000,27.63,27.82,27.63,27.76,4610,0
+FTXR.US,D,20230609,000000,27.96,28.0202,27.79,27.87,8511,0
+FTXR.US,D,20230612,000000,27.911,28.06,27.901,28.03,3047,0
+FTXR.US,D,20230613,000000,28.06,28.54,28.06,28.54,1560,0
+FTXR.US,D,20230614,000000,28.83,28.8797,28.6,28.6558,10901,0
+FTXR.US,D,20230615,000000,28.66,29.06,28.66,29.06,1295,0
+FTXR.US,D,20230616,000000,29.11,29.11,28.9207,29.03,1213,0
+FTXR.US,D,20230620,000000,28.74,28.83,28.65,28.77,7536,0
+FTXR.US,D,20230621,000000,28.7241,28.7241,28.62,28.62,1593,0
+FTXR.US,D,20230622,000000,28.414,28.7,28.4001,28.61,13317,0
+FTXR.US,D,20230623,000000,28.36,28.44,28.2634,28.44,1698,0
+FTXR.US,D,20230626,000000,28.4859,28.661,28.47,28.47,41460,0
+FTXR.US,D,20230627,000000,28.8,29.24,28.8,29.24,17410,0
+FTXR.US,D,20230628,000000,29.25,29.43,29.25,29.43,2766,0
+FTXR.US,D,20230629,000000,29.5701,29.68,29.5337,29.68,9453,0
+FTXR.US,D,20230630,000000,29.85,29.88,29.67,29.77,15184,0
+FTXR.US,D,20230703,000000,29.78,30.25,29.78,30.25,1897,0
+FTXR.US,D,20230705,000000,30.165,30.18,30.06,30.16,4164,0
+FTXR.US,D,20230706,000000,29.79,29.9125,29.68,29.84,3869,0
+FTXR.US,D,20230707,000000,29.91,30.345,29.91,30.14,7308,0
+FTXR.US,D,20230710,000000,30.185,30.28,30.1785,30.28,2285,0
+FTXR.US,D,20230711,000000,30.24,30.6,30.24,30.6,19438,0
+FTXR.US,D,20230712,000000,30.86,30.9,30.67,30.67,373797,0
+FTXR.US,D,20230713,000000,30.85,30.85,30.7612,30.7612,2358,0
+FTXR.US,D,20230714,000000,30.75,30.75,30.49,30.51,16889,0
+FTXR.US,D,20230717,000000,30.5722,30.64,30.49,30.64,2353,0
+FTXR.US,D,20230718,000000,30.73,31.15,30.73,31.15,11856,0
+FTXR.US,D,20230719,000000,31.14,31.22,31.14,31.2,3847,0
+FTXR.US,D,20230720,000000,31.07,31.07,30.87,30.88,3114,0
+FTXR.US,D,20230721,000000,30.95,30.95,30.64,30.64,5502,0
+FTXR.US,D,20230724,000000,30.4,30.78,30.36,30.73,3575,0
+FTXR.US,D,20230725,000000,30.581,30.62,30.52,30.52,2602,0
+FTXR.US,D,20230726,000000,31,31.14,30.89,31.14,1475,0
+FTXR.US,D,20230727,000000,31.06,31.144,30.76,30.76,12907,0
+FTXR.US,D,20230728,000000,31.1,31.17,31.1,31.1459,5189,0
+FTXR.US,D,20230731,000000,31.22,31.2599,31.1117,31.1653,6807,0
+FTXR.US,D,20230801,000000,31.07,31.07,30.941,31.05,3987,0
+FTXR.US,D,20230802,000000,30.62,30.67,30.56,30.66,6639,0
+FTXR.US,D,20230803,000000,30.451,30.55,30.3801,30.48,8161,0
+FTXR.US,D,20230804,000000,30.491,30.6067,30.32,30.41,4059,0
+FTXR.US,D,20230807,000000,30.34,30.57,30.34,30.5643,2140,0
+FTXR.US,D,20230808,000000,30.18,30.4571,30.18,30.4571,8902,0
+FTXR.US,D,20230809,000000,30.3243,30.3243,30.14,30.14,1574,0
+FTXR.US,D,20230810,000000,30.4416,30.4416,30.01,30.01,1188,0
+FTXR.US,D,20230811,000000,29.91,29.91,29.7501,29.79,3662,0
+FTXR.US,D,20230814,000000,29.73,29.83,29.68,29.83,1219,0
+FTXR.US,D,20230815,000000,29.5388,29.5388,29.395,29.395,8987,0
+FTXR.US,D,20230816,000000,29.3554,29.3554,29.023,29.023,6723,0
+FTXR.US,D,20230817,000000,29.06,29.06,28.701,28.71,8778,0
+FTXR.US,D,20230818,000000,28.51,28.74,28.51,28.73,2511,0
+FTXR.US,D,20230821,000000,28.951,28.96,28.73,28.96,4455,0
+FTXR.US,D,20230822,000000,29.0225,29.0225,28.73,28.8,935,0
+FTXR.US,D,20230823,000000,28.6,29.05,28.6,28.97,6441,0
+FTXR.US,D,20230824,000000,28.9877,28.9877,28.72,28.72,2978,0
+FTXR.US,D,20230825,000000,28.76,28.92,28.65,28.82,2930,0
+FTXR.US,D,20230828,000000,29.007,29.0094,28.95,29.0094,666,0
+FTXR.US,D,20230829,000000,29.19,29.49,29.19,29.4597,7369,0
+FTXR.US,D,20230830,000000,29.49,29.545,29.49,29.5,1040,0
+FTXR.US,D,20230831,000000,29.54,29.6071,29.39,29.39,3163,0
+FTXR.US,D,20230901,000000,29.49,29.52,29.3,29.34,3624,0
+FTXR.US,D,20230905,000000,29.0819,29.1212,28.9154,29,4837,0
+FTXR.US,D,20230906,000000,28.93,29.05,28.63,28.78,3380,0
+FTXR.US,D,20230907,000000,28.6175,28.63,28.4666,28.56,4978,0
+FTXR.US,D,20230908,000000,28.5655,28.64,28.55,28.55,560,0
+FTXR.US,D,20230911,000000,28.79,28.89,28.6996,28.85,5876,0
+FTXR.US,D,20230912,000000,28.8413,28.875,28.7388,28.7678,358018,0
+FTXR.US,D,20230913,000000,28.8,28.8887,28.6,28.665,4561,0
+FTXR.US,D,20230914,000000,28.828,29,28.828,28.995,1633,0
+FTXR.US,D,20230915,000000,28.94,29.01,28.84,28.89,6787,0
+FTXR.US,D,20230918,000000,28.75,28.83,28.6344,28.6344,6227,0
+FTXR.US,D,20230919,000000,28.505,28.75,28.505,28.7167,2097,0
+FTXR.US,D,20230920,000000,28.79,28.8097,28.58,28.58,1380,0
+FTXR.US,D,20230921,000000,28.34,28.3484,28.12,28.12,32756,0
+FTXR.US,D,20230922,000000,28.06,28.06,28.04,28.04,205,0
+FTXR.US,D,20230925,000000,28.0799,28.21,28.0799,28.15,19907,0
+FTXR.US,D,20230926,000000,27.93,27.9353,27.7076,27.7076,2956,0
+FTXR.US,D,20230927,000000,27.73,27.74,27.4706,27.65,2271,0
+FTXR.US,D,20230928,000000,27.6294,28.16,27.6294,28.0686,5117,0
+FTXR.US,D,20230929,000000,28.2141,28.2303,27.9402,28.11,3590,0
+FTXR.US,D,20231002,000000,27.8312,27.8312,27.61,27.79,9283,0
+FTXR.US,D,20231003,000000,27.55,27.55,27.3,27.44,2964,0
+FTXR.US,D,20231004,000000,27.5723,27.5723,27.42,27.5677,4870,0
+FTXR.US,D,20231005,000000,27.48,27.48,27.26,27.3652,9559,0
+FTXR.US,D,20231006,000000,27.1301,27.86,27.1301,27.6697,5478,0
+FTXR.US,D,20231009,000000,27.3811,27.6712,27.3811,27.6712,3019,0
+FTXR.US,D,20231010,000000,28,28.198,27.9799,27.9799,6132,0
+FTXR.US,D,20231011,000000,28.04,28.14,27.8401,28.14,2444,0
+FTXR.US,D,20231012,000000,28.07,28.07,27.555,27.62,2741,0
+FTXR.US,D,20231013,000000,27.6301,27.6301,27.15,27.1926,6389,0
+FTXR.US,D,20231016,000000,27.645,27.6516,27.62,27.6516,3110,0
+FTXR.US,D,20231017,000000,27.51,28.0165,27.51,27.82,1703,0
+FTXR.US,D,20231018,000000,27.52,27.52,26.85,26.85,1853,0
+FTXR.US,D,20231019,000000,26.79,26.8001,26.35,26.35,1354,0
+FTXR.US,D,20231020,000000,26.49,26.595,26.34,26.39,3284,0
+FTXR.US,D,20231023,000000,26.16,26.42,26.02,26.02,4867,0
+FTXR.US,D,20231024,000000,26.01,26.07,26.01,26.04,593,0
+FTXR.US,D,20231025,000000,25.8,25.8,25.5969,25.72,1319,0
+FTXR.US,D,20231026,000000,25.69,25.69,25.39,25.39,9000,0
+FTXR.US,D,20231027,000000,25.181,25.181,24.7597,24.7597,3412,0
+FTXR.US,D,20231030,000000,24.835,25.02,24.835,24.99,8097,0
+FTXR.US,D,20231031,000000,25.035,25.23,25.01,25.19,7773,0
+FTXR.US,D,20231101,000000,25.27,25.34,25.0601,25.34,7376,0
+FTXR.US,D,20231102,000000,25.56,25.74,25.56,25.74,9240,0
+FTXR.US,D,20231103,000000,26.33,26.36,26.26,26.3003,4685,0
+FTXR.US,D,20231106,000000,26.31,26.31,25.92,26.01,6326,0
+FTXR.US,D,20231107,000000,25.9,25.99,25.8402,25.99,2040,0
+FTXR.US,D,20231108,000000,26.0847,26.0847,25.9,25.965,14648,0
+FTXR.US,D,20231109,000000,25.85,25.92,25.49,25.49,2374,0
+FTXR.US,D,20231110,000000,25.51,25.9364,25.51,25.9,10170,0
+FTXR.US,D,20231113,000000,25.995,26.01,25.9302,25.96,5529,0
+FTXR.US,D,20231114,000000,26.7533,27.105,26.7361,26.95,8246,0
+FTXR.US,D,20231115,000000,27.33,27.4368,27.23,27.23,1928,0
+FTXR.US,D,20231116,000000,27.3096,27.3096,26.875,26.92,1013,0
+FTXR.US,D,20231117,000000,27.13,27.21,26.981,27.21,6103,0
+FTXR.US,D,20231120,000000,27.1171,27.371,27.1171,27.3063,4352,0
+FTXR.US,D,20231121,000000,27.29,27.29,27.2276,27.2276,1785,0
+FTXR.US,D,20231122,000000,27.315,27.43,27.1958,27.285,2490,0
+FTXR.US,D,20231124,000000,27.47,27.5,27.435,27.5,962,0
+FTXR.US,D,20231127,000000,27.2596,27.2596,27.18,27.18,1275,0
+FTXR.US,D,20231128,000000,27.26,27.35,27.096,27.3,8359,0
+FTXR.US,D,20231129,000000,27.96,27.96,27.6217,27.68,4533,0
+FTXR.US,D,20231130,000000,27.49,27.7244,27.49,27.68,2122,0
+FTXR.US,D,20231201,000000,27.89,28.47,27.89,28.47,7656,0
+FTXR.US,D,20231204,000000,28.62,28.66,28.521,28.54,3430,0
+FTXR.US,D,20231205,000000,28.31,28.4,28.255,28.255,9794,0
+FTXR.US,D,20231206,000000,28.41,28.62,28.35,28.41,2934,0
+FTXR.US,D,20231207,000000,28.44,28.63,28.44,28.56,62711,0
+FTXR.US,D,20231208,000000,28.79,28.7957,28.63,28.68,4620,0
+FTXR.US,D,20231211,000000,28.66,28.83,28.66,28.83,8039,0
+FTXR.US,D,20231212,000000,28.871,28.91,28.78,28.78,3120,0
+FTXR.US,D,20231213,000000,28.67,29.18,28.39,29.1683,4185,0
+FTXR.US,D,20231214,000000,29.45,30.29,29.45,30.26,14602,0
+FTXR.US,D,20231215,000000,30.18,30.3986,30.18,30.2964,13893,0
+FTXR.US,D,20231218,000000,30.25,30.3366,30.08,30.1,5941,0
+FTXR.US,D,20231219,000000,30.13,30.3945,30.13,30.3651,11105,0
+FTXR.US,D,20231220,000000,30.25,30.385,29.66,29.66,8330,0
+FTXR.US,D,20231221,000000,29.91,30.32,29.91,30.28,15371,0
+FTXR.US,D,20231222,000000,30.19,30.355,30.19,30.24,2467,0
+FTXR.US,D,20231226,000000,30.19,30.4742,30.19,30.37,2740,0
+FTXR.US,D,20231227,000000,30.43,30.4524,30.293,30.3,5963,0
+FTXR.US,D,20231228,000000,30.25,30.3254,30.25,30.29,2979,0
+FTXR.US,D,20231229,000000,30.26,30.26,30.01,30.01,1144,0
+FTXR.US,D,20240102,000000,29.84,30.06,29.84,29.86,713,0
+FTXR.US,D,20240103,000000,29.3471,29.49,29.26,29.29,1537,0
+FTXR.US,D,20240104,000000,29.23,29.363,29.23,29.31,1895,0
+FTXR.US,D,20240105,000000,29.55,29.55,29.4003,29.4003,222,0
+FTXR.US,D,20240108,000000,29.58,29.89,29.58,29.89,5525,0
+FTXR.US,D,20240109,000000,29.52,29.5969,29.5001,29.5425,3324,0
+FTXR.US,D,20240110,000000,29.55,29.62,29.4194,29.6067,61239,0
+FTXR.US,D,20240111,000000,29.31,29.47,29.2601,29.44,4084,0
+FTXR.US,D,20240112,000000,29.27,29.27,28.922,28.95,21927,0
+FTXR.US,D,20240116,000000,28.75,28.91,28.605,28.8567,2817,0
+FTXR.US,D,20240117,000000,28.5,28.6199,28.431,28.5684,2540,0
+FTXR.US,D,20240118,000000,28.67,28.82,28.5257,28.82,2503,0
+FTXR.US,D,20240119,000000,28.7,29.053,28.693,29.0027,5878,0
+FTXR.US,D,20240122,000000,29.14,29.47,29.14,29.25,2916,0
+FTXR.US,D,20240123,000000,29.6,29.6,29.4,29.42,5489,0
+FTXR.US,D,20240124,000000,29.48,29.56,29.18,29.18,4360,0
+FTXR.US,D,20240125,000000,29.42,29.65,29.42,29.61,3877,0
+FTXR.US,D,20240126,000000,29.67,29.7,29.56,29.6156,1182,0
+FTXR.US,D,20240129,000000,29.62,29.84,29.5138,29.8066,3508,0
+FTXR.US,D,20240130,000000,29.7759,29.88,29.7759,29.88,625,0
+FTXR.US,D,20240131,000000,29.88,29.97,29.4,29.4,4368,0
+FTXR.US,D,20240201,000000,29.646,29.92,29.3188,29.92,2251,0
+FTXR.US,D,20240202,000000,29.575,30.095,29.575,29.99,5025,0
+FTXR.US,D,20240205,000000,29.8,29.8,29.5525,29.58,2553,0
+FTXR.US,D,20240206,000000,29.6,30.1,29.6,30.04,2136,0
+FTXR.US,D,20240207,000000,30.39,30.4405,30.2,30.33,2712,0
+FTXR.US,D,20240208,000000,30.2694,30.46,30.2,30.46,1832,0
+FTXR.US,D,20240209,000000,30.3609,30.54,30.3609,30.4716,12212,0
+FTXR.US,D,20240212,000000,30.41,30.7099,30.41,30.63,4411,0
+FTXR.US,D,20240213,000000,29.885,30.08,29.81,30.08,2007,0
+FTXR.US,D,20240214,000000,30.1336,30.2759,30.1056,30.24,2924,0
+FTXR.US,D,20240215,000000,30.495,30.62,30.4801,30.59,2252,0
+FTXR.US,D,20240216,000000,30.52,30.62,30.36,30.36,1103,0
+FTXR.US,D,20240220,000000,30.09,30.26,30.0771,30.17,2785,0
+FTXR.US,D,20240221,000000,30.17,30.51,30.17,30.51,1809,0
+FTXR.US,D,20240222,000000,30.71,30.8251,30.71,30.8251,2599,0
+FTXR.US,D,20240223,000000,30.82,31,30.82,30.8816,5388,0
+FTXR.US,D,20240226,000000,30.8,30.945,30.8,30.8445,1605,0
+FTXR.US,D,20240227,000000,30.99,31.02,30.85,30.95,1744,0
+FTXR.US,D,20240228,000000,31.07,31.105,30.97,30.9833,14104,0
+FTXR.US,D,20240229,000000,31.11,31.2185,31.11,31.14,8206,0
+FTXR.US,D,20240301,000000,31.114,31.2199,31.01,31.19,38461,0
+FTXR.US,D,20240304,000000,31.35,31.49,31.06,31.06,17595,0
+FTXR.US,D,20240305,000000,30.89,31.045,30.8,30.8,3621,0
+FTXR.US,D,20240306,000000,30.94,31.045,30.8249,30.83,5766,0
+FTXR.US,D,20240307,000000,30.93,31.0556,30.87,30.87,3933,0
+FTXR.US,D,20240308,000000,31.1,31.1,30.7,30.7,2262,0
+FTXR.US,D,20240311,000000,30.6723,30.755,30.665,30.7429,1825,0
+FTXR.US,D,20240312,000000,30.705,30.825,30.685,30.76,2117,0
+FTXR.US,D,20240313,000000,30.945,31.0135,30.86,30.86,4341,0
+FTXR.US,D,20240314,000000,30.78,30.78,30.2477,30.39,6160,0
+FTXR.US,D,20240315,000000,30.63,30.63,30.4905,30.5131,2186,0
+FTXR.US,D,20240318,000000,30.64,30.7525,30.52,30.6766,1875,0
+FTXR.US,D,20240319,000000,30.68,30.8469,30.68,30.8469,4876,0
+FTXR.US,D,20240320,000000,31.105,31.5391,31.105,31.5391,3991,0
+FTXR.US,D,20240321,000000,31.64,31.7624,31.58,31.7624,3626,0
+FTXR.US,D,20240322,000000,31.9301,31.95,31.7501,31.7722,4666,0
+FTXR.US,D,20240325,000000,31.64,31.6456,31.59,31.59,2430,0
+FTXR.US,D,20240326,000000,31.74,31.8099,31.51,31.51,2230,0
+FTXR.US,D,20240327,000000,31.71,32.11,31.705,32.11,3686,0
+FTXR.US,D,20240328,000000,32.02,32.32,32.02,32.21,4705,0
+FTXR.US,D,20240401,000000,32.24,32.24,31.995,32.1,3618,0
+FTXR.US,D,20240402,000000,31.51,31.53,31.5041,31.53,1526,0
+FTXR.US,D,20240403,000000,31.43,31.81,31.43,31.81,4065,0
+FTXR.US,D,20240404,000000,32.03,32.181,31.27,31.27,3523,0
+FTXR.US,D,20240405,000000,31.3,31.48,31.3,31.48,1713,0
+FTXR.US,D,20240408,000000,31.52,31.7962,31.52,31.61,1293,0
+FTXR.US,D,20240409,000000,31.69,31.75,31.461,31.73,4879,0
+FTXR.US,D,20240410,000000,31.24,31.24,31.05,31.05,1966,0
+FTXR.US,D,20240411,000000,31.07,31.27,30.9342,31.21,3633,0
+FTXR.US,D,20240412,000000,30.9162,30.9162,30.59,30.59,1144,0
+FTXR.US,D,20240415,000000,30.92,30.92,30.18,30.32,4063,0
+FTXR.US,D,20240416,000000,29.91,30.1499,29.91,30.0459,3673,0
+FTXR.US,D,20240417,000000,30.17,30.17,29.96,30.0283,3444,0
+FTXR.US,D,20240418,000000,30.18,30.27,29.97,30.05,12621,0
+FTXR.US,D,20240419,000000,30.2,30.2,30.01,30.06,2156,0
+FTXR.US,D,20240422,000000,30.19,30.6697,30.19,30.52,2322,0
+FTXR.US,D,20240423,000000,31.001,31.07,31.001,31.01,928,0
+FTXR.US,D,20240424,000000,31.09,31.09,30.58,30.91,3041,0
+FTXR.US,D,20240425,000000,30.79,31.23,30.7,31.23,2075,0
+FTXR.US,D,20240426,000000,30.93,31.04,30.925,30.97,11334,0
+FTXR.US,D,20240429,000000,31.3075,31.48,31.3,31.48,1713,0
+FTXR.US,D,20240430,000000,31.01,31.01,30.46,30.46,2740,0
+FTXR.US,D,20240501,000000,30.36,30.7375,30.3096,30.31,2419,0
+FTXR.US,D,20240502,000000,30.7,30.85,30.651,30.84,3651,0
+FTXR.US,D,20240503,000000,31.0943,31.0943,30.88,30.88,1763,0
+FTXR.US,D,20240506,000000,31.08,31.24,31.08,31.24,2424,0
+FTXR.US,D,20240507,000000,31.23,31.2897,31.07,31.07,1622,0
+FTXR.US,D,20240508,000000,30.9777,31.1647,30.9777,31.13,2515,0
+FTXR.US,D,20240509,000000,31.07,31.3,31.07,31.26,3863,0
+FTXR.US,D,20240510,000000,31.2599,31.32,31.2599,31.32,776,0
+FTXR.US,D,20240513,000000,31.49,31.6416,31.48,31.48,1309,0
+FTXR.US,D,20240514,000000,31.77,31.77,31.51,31.51,3014,0
+FTXR.US,D,20240515,000000,31.67,31.67,31.5,31.5,4725,0
+FTXR.US,D,20240516,000000,31.51,31.55,31.4,31.4371,3907,0
+FTXR.US,D,20240517,000000,31.5,31.5,31.34,31.41,2252,0
+FTXR.US,D,20240520,000000,31.37,31.37,31.23,31.23,1314,0
+FTXR.US,D,20240521,000000,31.085,31.0921,30.98,31.0805,2370,0
+FTXR.US,D,20240522,000000,30.8558,30.8558,30.77,30.77,1132,0
+FTXR.US,D,20240523,000000,30.87,30.87,30.358,30.358,6239,0
+FTXR.US,D,20240524,000000,30.431,30.605,30.431,30.5612,2861,0
+FTXR.US,D,20240528,000000,30.52,30.52,30.09,30.12,4446,0
+FTXR.US,D,20240529,000000,29.69,29.69,29.59,29.6,6200,0
+FTXR.US,D,20240530,000000,29.73,29.967,29.67,29.967,2993,0
+FTXR.US,D,20240531,000000,30.0944,30.51,30.09,30.51,3485,0
+FTXR.US,D,20240603,000000,30.66,30.66,30.2,30.3357,43964,0
+FTXR.US,D,20240604,000000,30.1061,30.1319,30,30.03,2547,0
+FTXR.US,D,20240605,000000,29.97,30.37,29.97,30.37,3564,0
+FTXR.US,D,20240606,000000,30.295,30.39,30.27,30.31,3060,0
+FTXR.US,D,20240607,000000,30.19,30.3516,30.19,30.2857,2346,0
+FTXR.US,D,20240610,000000,30.37,30.575,30.37,30.56,1488,0
+FTXR.US,D,20240611,000000,30.45,30.45,30.129,30.2,1637,0
+FTXR.US,D,20240612,000000,30.55,30.55,30.43,30.43,2450,0
+FTXR.US,D,20240613,000000,30.51,30.51,30.0802,30.22,4070,0
+FTXR.US,D,20240614,000000,29.4575,29.66,29.3502,29.6478,3526,0
+FTXR.US,D,20240617,000000,29.6,30.1289,29.6,30.1289,1564,0
+FTXR.US,D,20240618,000000,30.0823,30.0823,30.03,30.03,609,0
+FTXR.US,D,20240620,000000,29.97,30.2232,29.97,30.2232,2351,0
+FTXR.US,D,20240621,000000,30.177,30.2164,30.17,30.2164,2043,0
+FTXR.US,D,20240624,000000,30.32,30.68,30.32,30.51,3268,0
+FTXR.US,D,20240625,000000,30.47,30.47,30.1415,30.15,1623,0
+FTXR.US,D,20240626,000000,30.52,30.57,30.47,30.53,5340,0
+FTXR.US,D,20240627,000000,30.29,30.4,30.29,30.4,1376,0
+FTXR.US,D,20240628,000000,30.761,30.83,30.67,30.71,3581,0
+FTXR.US,D,20240701,000000,30.89,30.91,30.72,30.78,2303,0
+FTXR.US,D,20240702,000000,30.8,31.12,30.8,31.1,4644,0
+FTXR.US,D,20240703,000000,31.22,31.4159,31.22,31.35,1303,0
+FTXR.US,D,20240705,000000,31.33,31.33,30.96,31.105,3761,0
+FTXR.US,D,20240708,000000,31.0973,31.2345,31.08,31.135,6523,0
+FTXR.US,D,20240709,000000,31.08,31.15,31.02,31.02,2168,0
+FTXR.US,D,20240710,000000,31.15,31.3178,31.11,31.3178,3057,0
+FTXR.US,D,20240711,000000,31.18,31.64,31.18,31.42,5845,0
+FTXR.US,D,20240712,000000,31.58,32.045,31.5234,31.9,6532,0
+FTXR.US,D,20240715,000000,32.48,32.48,32.36,32.36,1128,0
+FTXR.US,D,20240716,000000,32.38,33.28,32.38,33.26,3187,0
+FTXR.US,D,20240717,000000,33.02,33.07,32.98,32.9982,4953,0
+FTXR.US,D,20240718,000000,32.96,33.2107,32.67,32.6892,3897,0
+FTXR.US,D,20240719,000000,32.69,32.69,32.21,32.2893,1641,0
+FTXR.US,D,20240722,000000,32.39,32.63,32.2712,32.63,1175,0
+FTXR.US,D,20240723,000000,32.16,32.16,31.77,31.77,1461,0
+FTXR.US,D,20240724,000000,31.31,31.329,30.99,30.99,2135,0
+FTXR.US,D,20240725,000000,30.632,31.09,30.632,30.72,5488,0
+FTXR.US,D,20240726,000000,30.95,31.0351,30.755,30.8951,1650,0
+FTXR.US,D,20240729,000000,31.01,31.01,30.9507,30.9507,282,0
+FTXR.US,D,20240730,000000,31,31,30.92,30.92,1024,0
+FTXR.US,D,20240731,000000,31.058,31.58,31.058,31.27,4224,0
+FTXR.US,D,20240801,000000,31.32,31.32,30.35,30.45,3822,0
+FTXR.US,D,20240802,000000,29.2826,29.2826,29.24,29.2637,1854,0
+FTXR.US,D,20240805,000000,28.05,28.85,28.05,28.44,8855,0
+FTXR.US,D,20240806,000000,28.54,29.04,28.49,28.7675,8963,0
+FTXR.US,D,20240807,000000,29.16,29.17,28.407,28.407,11314,0
+FTXR.US,D,20240808,000000,28.6,29.1868,28.6,29.1868,1720,0
+FTXR.US,D,20240809,000000,28.97,29.19,28.97,29.13,1415,0
+FTXR.US,D,20240812,000000,29.04,29.04,28.85,28.8628,2201,0
+FTXR.US,D,20240813,000000,29.05,29.33,28.9988,29.3117,2012,0
+FTXR.US,D,20240814,000000,29.35,29.35,29.2678,29.2678,670,0
+FTXR.US,D,20240815,000000,29.73,30.08,29.73,29.95,4975,0
+FTXR.US,D,20240816,000000,29.89,30.0704,29.89,30.0704,2282,0
+FTXR.US,D,20240819,000000,30.13,30.44,30.13,30.4358,3027,0
+FTXR.US,D,20240820,000000,30.3315,30.34,30.25,30.34,3882,0
+FTXR.US,D,20240821,000000,30.575,30.6148,30.47,30.5823,3868,0
+FTXR.US,D,20240822,000000,30.485,30.485,30.3127,30.3127,13516,0
+FTXR.US,D,20240823,000000,30.57,31.18,30.57,31.18,2490,0
+FTXR.US,D,20240826,000000,31.26,31.26,30.96,30.96,2668,0
+FTXR.US,D,20240827,000000,30.795,30.95,30.78,30.89,2760,0
+FTXR.US,D,20240828,000000,30.82,30.83,30.5302,30.68,5199,0
+FTXR.US,D,20240829,000000,30.89,31.105,30.86,30.86,1759,0
+FTXR.US,D,20240830,000000,31.03,31.41,31.03,31.41,1501,0
+FTXR.US,D,20240903,000000,31.17,31.17,30.77,30.835,6139,0
+FTXR.US,D,20240904,000000,31.07,31.1462,30.901,31.0142,3666,0
+FTXR.US,D,20240905,000000,30.96,31.021,30.7,30.83,3247,0
+FTXR.US,D,20240906,000000,30.77,30.96,30.19,30.19,11057,0
+FTXR.US,D,20240909,000000,30.42,30.78,30.42,30.72,9208,0
+FTXR.US,D,20240910,000000,30.52,30.52,30.2101,30.4813,3162,0
+FTXR.US,D,20240911,000000,30.35,30.46,30.13,30.43,1553,0
+FTXR.US,D,20240912,000000,30.5912,30.84,30.5912,30.84,7047,0
+FTXR.US,D,20240913,000000,31.04,31.0738,30.93,30.93,1752,0
+FTXR.US,D,20240916,000000,31.21,31.2303,31.1901,31.2303,614,0
+FTXR.US,D,20240917,000000,31.6372,31.9504,31.59,31.6738,20927,0
+FTXR.US,D,20240918,000000,31.72,32,31.72,31.83,2718,0
+FTXR.US,D,20240919,000000,32.44,32.461939,32.205,32.2901,4385,0
+FTXR.US,D,20240920,000000,31.87,31.87,31.44,31.48,3637,0
+FTXR.US,D,20240923,000000,31.58,31.7145,31.5472,31.7145,1061,0
+FTXR.US,D,20240924,000000,31.965,32.08,31.905,32.08,3600,0
+FTXR.US,D,20240925,000000,31.74,31.755,31.71,31.71,2211,0
+FTXR.US,D,20240926,000000,32.01,32.01,31.901,31.974,2906,0
+FTXR.US,D,20240927,000000,32.23,32.5195,32.21,32.2497,3725,0
+FTXR.US,D,20240930,000000,32.06,32.1812,31.811,32.06,4029,0
+FTXR.US,D,20241001,000000,31.946,31.946,31.84,31.9,658,0
+FTXR.US,D,20241002,000000,31.67,31.67,31.46,31.46,3613,0
+FTXR.US,D,20241003,000000,31.2,31.2,31.13,31.1989,2042,0
+FTXR.US,D,20241004,000000,31.68,31.68,31.44,31.67,17185,0
+FTXR.US,D,20241007,000000,31.46,31.66,31.335,31.44,1726,0
+FTXR.US,D,20241008,000000,31.51,31.635,31.51,31.62,2355,0
+FTXR.US,D,20241009,000000,31.8412,31.9505,31.767983,31.89,1931,0
+FTXR.US,D,20241010,000000,31.71,31.8576,31.66,31.785,16803,0
+FTXR.US,D,20241011,000000,31.9971,32.02,31.9971,32,862,0
+FTXR.US,D,20241014,000000,32.0159,32.4377,32.0159,32.4377,2427,0
+FTXR.US,D,20241015,000000,32.5,32.66,32.29,32.29,842,0
+FTXR.US,D,20241016,000000,32.52,33.09,32.52,32.966,5092,0
+FTXR.US,D,20241017,000000,32.78,32.78,32.64,32.7311,6341,0
+FTXR.US,D,20241018,000000,32.88,32.91,32.7662,32.86,3520,0
+FTXR.US,D,20241021,000000,32.76,32.76,32.45,32.465,18232,0
+FTXR.US,D,20241022,000000,32.35,32.7899,32.324,32.7206,3497,0
+FTXR.US,D,20241023,000000,32.595,32.595,32.33,32.475,7859,0
+FTXR.US,D,20241024,000000,33.17,33.17,32.78,33.0403,4496,0
+FTXR.US,D,20241025,000000,33.3,33.36,33.05,33.05,1138,0
+FTXR.US,D,20241028,000000,33.33,33.62,33.33,33.4259,2485,0
+FTXR.US,D,20241029,000000,33.07,33.1513,33.07,33.1016,985,0
+FTXR.US,D,20241030,000000,33,33.4,33,33.33,1463,0
+FTXR.US,D,20241031,000000,32.8641,32.9001,32.7628,32.7628,1935,0
+FTXR.US,D,20241101,000000,33.0161,33.06,32.9336,32.9336,1990,0
+FTXR.US,D,20241104,000000,32.61,32.64,32.61,32.64,475,0
+FTXR.US,D,20241105,000000,32.8748,33.365,32.8748,33.365,5207,0
+FTXR.US,D,20241106,000000,34.83,35.55,34.83,35.5077,18107,0
+FTXR.US,D,20241107,000000,35.41,35.6,35.19,35.19,6695,0
+FTXR.US,D,20241108,000000,35.24,35.8,35.24,35.642,1799,0
+FTXR.US,D,20241111,000000,36.1,36.64,36.1,36.4228,3989,0
+FTXR.US,D,20241112,000000,36.26,36.38,35.94,35.94,4220,0
+FTXR.US,D,20241113,000000,36.36,36.36,36.1616,36.1616,1235,0
+FTXR.US,D,20241114,000000,36.3,36.3,35.64,35.64,1704,0
+FTXR.US,D,20241115,000000,35.65,35.65,35.5242,35.5605,1634,0
+FTXR.US,D,20241118,000000,35.74,35.92,35.69,35.714,12788,0
+FTXR.US,D,20241119,000000,35.28,35.69,35.28,35.6264,2000,0
+FTXR.US,D,20241120,000000,35.63,35.63,35.295,35.4286,2917,0
+FTXR.US,D,20241121,000000,35.695,35.8442,35.695,35.8442,875,0
+FTXR.US,D,20241122,000000,36.03,36.58,36.03,36.5664,1288,0
+FTXR.US,D,20241125,000000,37.2176,37.3213,37.1124,37.1124,4685,0
+FTXR.US,D,20241126,000000,36.78,36.78,36.53,36.53,1820,0
+FTXR.US,D,20241127,000000,36.42,36.4233,36.42,36.4233,1183,0
+FTXR.US,D,20241129,000000,36.68,36.718,36.6596,36.6596,2269,0
+FTXR.US,D,20241202,000000,36.6,36.7521,36.5426,36.58,1711,0
+FTXR.US,D,20241203,000000,36.32,36.32,36.0799,36.105,1638,0
+FTXR.US,D,20241204,000000,36.23,36.2961,36.0069,36.2961,1781,0
+FTXR.US,D,20241205,000000,36.5,36.53,36.2558,36.2558,18626,0
+FTXR.US,D,20241206,000000,36.59,36.59,36.18,36.3148,2361,0
+FTXR.US,D,20241209,000000,36.47,36.47,36.03,36.0794,7712,0
+FTXR.US,D,20241210,000000,36.18,36.3701,36.18,36.193,2990,0
+FTXR.US,D,20241211,000000,36.3028,36.3907,36.29,36.3907,2793,0
+FTXR.US,D,20241212,000000,36.2554,36.2554,36.1337,36.1337,998,0
+FTXR.US,D,20241213,000000,35.66,35.817,35.66,35.7867,4629,0
+FTXR.US,D,20241216,000000,35.71,35.889,35.71,35.7898,6594,0
+FTXR.US,D,20241217,000000,35.795,35.795,35.6393,35.711,2483,0
+FTXR.US,D,20241218,000000,35.9,35.9,34.28,34.41,9464,0
+FTXR.US,D,20241219,000000,34.6,34.6,34.23,34.4,5409,0
+FTXR.US,D,20241220,000000,34.3511,35.03,34.29,34.58,3783,0
+FTXR.US,D,20241223,000000,34.54,34.81,34.35,34.81,1754,0
+FTXR.US,D,20241224,000000,35.16,35.53,35.14,35.41,14592,0
+FTXR.US,D,20241226,000000,35.44,35.502,35.44,35.5019,935,0
+FTXR.US,D,20241227,000000,35.24,35.24,34.9426,35.0275,2107,0
+FTXR.US,D,20241230,000000,34.3,34.76,34.3,34.5675,10157,0
+FTXR.US,D,20241231,000000,34.76,34.795,34.3825,34.3825,2563,0
+FTXR.US,D,20250102,000000,34.07,34.07,33.6502,33.735,7157,0
+FTXR.US,D,20250103,000000,33.8907,34.38,33.8907,34.355,1130,0
+FTXR.US,D,20250106,000000,34.91,34.91,34.5456,34.5456,878,0
+FTXR.US,D,20250107,000000,34.73,34.73,34.2304,34.3896,15212,0
+FTXR.US,D,20250108,000000,34.34,34.465,34.08,34.465,2218,0
+FTXR.US,D,20250110,000000,34.42,34.47,34.2,34.278,8472,0
+FTXR.US,D,20250113,000000,33.95,34.52,33.935,34.52,3573,0
+FTXR.US,D,20250114,000000,35.01,35.08,34.94,35.03,1341,0
+FTXR.US,D,20250115,000000,35.56,35.57,35.3937,35.4718,4545,0
+FTXR.US,D,20250116,000000,35.390371,35.63,35.33,35.5734,1800,0
+FTXR.US,D,20250117,000000,35.72,35.9271,35.72,35.78,5620,0
+FTXR.US,D,20250121,000000,36.08,36.371,35.9,36.371,17494,0
+FTXR.US,D,20250122,000000,36.11,36.11,35.93,35.9511,4037,0
+FTXR.US,D,20250123,000000,36.17,36.17,36.04,36.0969,6634,0
+FTXR.US,D,20250124,000000,36.0907,36.0907,35.9347,35.9891,2744,0
+FTXR.US,D,20250127,000000,36.08,36.2011,36.08,36.2011,9180,0
+FTXR.US,D,20250128,000000,35.8,35.8,35.5,35.54,5211,0
+FTXR.US,D,20250129,000000,35.67,35.8121,35.58,35.64,3573,0
+FTXR.US,D,20250130,000000,35.54,35.7819,35.3772,35.47,3592,0
+FTXR.US,D,20250131,000000,35.661,35.8003,35.14,35.24,42218,0
+FTXR.US,D,20250203,000000,34.13,34.53,33.99,34.3189,28325,0
+FTXR.US,D,20250204,000000,34.28,34.8242,34.28,34.8242,1685,0
+FTXR.US,D,20250205,000000,34.73,34.74,34.5712,34.5712,927,0
+FTXR.US,D,20250206,000000,34.64,34.64,34.331,34.45,2652,0
+FTXR.US,D,20250207,000000,34.45,34.5412,34.17,34.17,4431,0
+FTXR.US,D,20250210,000000,34.23,34.24,34.0163,34.0163,4366,0
+FTXR.US,D,20250211,000000,33.82,33.87,33.74,33.74,2680,0
+FTXR.US,D,20250212,000000,33.37,33.94,33.37,33.85,3088,0
+FTXR.US,D,20250213,000000,34.04,34.07,33.785,34.07,2805,0
+FTXR.US,D,20250214,000000,34.28,34.37,34.28,34.32,789,0
+FTXR.US,D,20250218,000000,34.4072,34.41,34.3593,34.3593,1322,0
+FTXR.US,D,20250219,000000,34.3293,34.365,34.2067,34.2973,2610,0
+FTXR.US,D,20250220,000000,33.83,34.0536,33.79,34.0507,921,0
+FTXR.US,D,20250221,000000,33.43,33.43,32.94,32.9518,2118,0
+FTXR.US,D,20250224,000000,32.86,32.92,32.829471,32.92,573,0
+FTXR.US,D,20250225,000000,32.56,32.6205,32.5434,32.6205,454,0
+FTXR.US,D,20250226,000000,32.86,32.91,32.56,32.62,5949,0
+FTXR.US,D,20250227,000000,32.42,32.42,32.05,32.05,2126,0
+FTXR.US,D,20250228,000000,32.63,32.63,32.2601,32.6295,18774,0
+FTXR.US,D,20250303,000000,32.91,32.91,31.82,31.9647,4796,0
+FTXR.US,D,20250304,000000,31.33,31.34,30.75,30.95,5403,0
+FTXR.US,D,20250305,000000,31.18,31.8,31.18,31.8,6576,0
+FTXR.US,D,20250306,000000,31.4,31.57,31.38,31.4298,2420,0
+FTXR.US,D,20250307,000000,31.53,31.56,30.8614,31.51,3385,0
+FTXR.US,D,20250310,000000,31.1812,31.1812,30.42,30.5698,3710,0
+FTXR.US,D,20250311,000000,30.62,30.62,29.97,30.06,3439,0
+FTXR.US,D,20250312,000000,30.33,30.33,29.75,29.99,2770,0
+FTXR.US,D,20250313,000000,29.8939,29.9489,29.38,29.4098,10382,0
+FTXR.US,D,20250314,000000,29.9825,30.11,29.9,30.1,1881,0
+FTXR.US,D,20250317,000000,30.1,30.39,30.1,30.2882,8347,0
+FTXR.US,D,20250318,000000,30.11,30.11,29.89,29.9477,4552,0
+FTXR.US,D,20250319,000000,30.19,30.43,30.19,30.43,2787,0
+FTXR.US,D,20250320,000000,30.09,30.34,30.09,30.27,906,0
+FTXR.US,D,20250321,000000,29.76,30.23,29.72,30.23,613,0
+FTXR.US,D,20250324,000000,30.7,31.33,30.7,31.33,8799,0
+FTXR.US,D,20250325,000000,31.5,31.53,31.1087,31.25,2550,0
+FTXR.US,D,20250326,000000,31.0553,31.08,30.8568,30.96,4917,0
+FTXR.US,D,20250327,000000,30.46,30.6472,30.3,30.3,3706,0
+FTXR.US,D,20250328,000000,30.11,30.11,29.511,29.57,11993,0
+FTXR.US,D,20250331,000000,28.87,29.75,28.87,29.69,2216,0
+FTXR.US,D,20250401,000000,29.4259,29.92,29.24,29.82,4539,0
+FTXR.US,D,20250402,000000,29.9465,30.37,29.9465,30.37,1378,0
+FTXR.US,D,20250403,000000,28.65,28.65,27.96,28.01,4688,0
+FTXR.US,D,20250404,000000,27.14,27.19,26.372,26.93,7096,0
+FTXR.US,D,20250407,000000,26.03,26.7452,26.03,26.53,3849,0
+FTXR.US,D,20250408,000000,27.45,27.45,25.7,25.7,6057,0
+FTXR.US,D,20250409,000000,25.47,28.89,25.47,28.89,3448,0
+FTXR.US,D,20250410,000000,27.6604,27.6604,26.72,27.19,12084,0
+FTXR.US,D,20250411,000000,27.21,27.5025,27.21,27.5025,1303,0
+FTXR.US,D,20250414,000000,27.94,28.01,27.6721,27.94,2130,0
+FTXR.US,D,20250415,000000,27.75,27.95,27.6,27.76,4997,0
+FTXR.US,D,20250416,000000,27.585,27.585,26.92,27.22,4654,0
+FTXR.US,D,20250417,000000,27.5863,27.5863,27.48,27.48,5241,0
+FTXR.US,D,20250421,000000,27.18,27.18,26.58,26.91,2553,0
+FTXR.US,D,20250422,000000,27.25,27.478,27.25,27.42,7487,0
+FTXR.US,D,20250423,000000,28.5,28.5,27.91,27.95,3632,0
+FTXR.US,D,20250424,000000,28.45,28.51,28.411,28.51,3975,0
+FTXR.US,D,20250425,000000,28.28,28.499,28.169,28.39,2701,0
+FTXR.US,D,20250428,000000,28.55,28.6203,28.35,28.53,1863,0
+FTXR.US,D,20250429,000000,28.3144,28.56,28.1958,28.56,924,0
+FTXR.US,D,20250430,000000,28.15,28.46,27.82,28.46,4119,0
+FTXR.US,D,20250501,000000,28.66,28.6606,28.42,28.48,5641,0
+FTXR.US,D,20250502,000000,29.03,29.47,29.03,29.2672,9001,0
+FTXR.US,D,20250505,000000,29.09,29.37,29.09,29.1734,7340,0
+FTXR.US,D,20250506,000000,28.83,29.13,28.83,29.01,9611,0
+FTXR.US,D,20250507,000000,29.09,29.2,28.89,29.15,3237,0
+FTXR.US,D,20250508,000000,29.48,30.13,29.48,29.96,14067,0
+FTXR.US,D,20250509,000000,29.999,29.999,29.81,29.98,2441,0
+FTXR.US,D,20250512,000000,31.5,31.735,31.45,31.48,27660,0
+FTXR.US,D,20250513,000000,31.59,32.1,31.59,31.93,6541,0
+FTXR.US,D,20250514,000000,32.0736,32.0736,31.92,31.96,938,0
+FTXR.US,D,20250515,000000,31.63,31.91,31.577,31.91,3679,0
+FTXR.US,D,20250516,000000,31.95,32.14,31.83,32.11,5656,0
+FTXR.US,D,20250519,000000,31.82,32.02,31.82,31.95,3274,0
+FTXR.US,D,20250520,000000,32.03,32.07,31.72,31.83,3132,0
+FTXR.US,D,20250521,000000,31.4652,31.515,30.97,30.9744,5680,0
+FTXR.US,D,20250522,000000,30.95,31.34,30.91,31.19,5496,0
+FTXR.US,D,20250523,000000,30.845,30.965,30.765,30.84,3516,0
+FTXR.US,D,20250527,000000,31.28,31.6602,31.28,31.6602,1079,0
+FTXR.US,D,20250528,000000,31.51,31.51,31.24,31.24,979,0
+FTXR.US,D,20250529,000000,31.52,31.6425,31.45,31.54,2837,0
+FTXR.US,D,20250530,000000,31.575553,31.575553,31.36,31.46,1008,0
+FTXR.US,D,20250602,000000,30.83,31.09,30.83,31.09,1850,0
+FTXR.US,D,20250603,000000,31.04,31.5482,31.04,31.46,1561,0
+FTXR.US,D,20250604,000000,31.288,31.31,31.18,31.24,1159,0
+FTXR.US,D,20250605,000000,31.11,31.11,30.4793,30.61,1636,0
+FTXR.US,D,20250606,000000,31.06,31.22,31.06,31.21,1654,0
+FTXR.US,D,20250609,000000,31.27,31.46,31.25,31.37,998,0
+FTXR.US,D,20250610,000000,31.841,32.02,31.841,32.02,721,0
+FTXR.US,D,20250611,000000,32,32,31.5559,31.5559,1738,0
+FTXR.US,D,20250612,000000,31.35,31.42,31.34,31.42,2560,0
+FTXR.US,D,20250613,000000,31.0562,31.0562,30.81,30.86,637,0
+FTXR.US,D,20250617,000000,31.2,31.2,30.75,30.77,2676,0
+FTXR.US,D,20250618,000000,31.03,31.04,30.79,30.79,625,0
+FTXR.US,D,20250620,000000,31.011,31.011,30.84,30.84,263,0
+FTXR.US,D,20250623,000000,31.1366,31.52,31.1366,31.52,1904,0
+FTXR.US,D,20250624,000000,31.8105,31.88,31.81,31.81,1943,0
+FTXR.US,D,20250625,000000,31.5496,31.5496,31.26,31.26,88152,0
+FTXR.US,D,20250626,000000,31.1401,31.45,31.1401,31.45,3732,0
+FTXR.US,D,20250627,000000,31.48,31.83,31.48,31.77,3019,0
+FTXR.US,D,20250630,000000,31.7,31.7,31.5178,31.62,951,0
+FTXR.US,D,20250701,000000,31.36,32.37,31.36,32.32,4352,0
+FTXR.US,D,20250702,000000,32.4877,32.8602,32.4877,32.82,1126,0
+FTXR.US,D,20250707,000000,32.76,32.76,32.22,32.22,1124,0
+FTXR.US,D,20250708,000000,32.37,32.57,32.37,32.51,561,0
+FTXR.US,D,20250709,000000,32.725,32.725,32.4452,32.54,1338,0
+FTXR.US,D,20250710,000000,33.643815,33.67,33.53,33.53,388,0
+FTXR.US,D,20250711,000000,33.2771,33.2872,33.19,33.19,2352,0
+FTXR.US,D,20250714,000000,32.9414,33.236,32.9414,33.2,1347,0
+FTXR.US,D,20250715,000000,33.33,33.33,32.62,32.62,3910,0
+FTXR.US,D,20250716,000000,32.646,32.796,32.64,32.738,1560,0
+FTXR.US,D,20250717,000000,32.97,33.19,32.81,33.0029,2595,0
+FTXR.US,D,20250718,000000,33.2,33.2,32.8807,32.985,4132,0
+FTXR.US,D,20250721,000000,33.1,33.1193,32.905,32.905,1977,0
+FTXR.US,D,20250722,000000,32.81,33.1,32.77,33.071,3169,0
+FTXR.US,D,20250723,000000,33.24,33.61,33.24,33.5658,2099,0
+FTXR.US,D,20250724,000000,33.23,33.23,32.97,32.9904,1216,0
+FTXR.US,D,20250725,000000,33.09,33.485,33.09,33.4832,1084,0
+FTXR.US,D,20250728,000000,33.49,33.5574,33.48,33.5574,853,0
+FTXR.US,D,20250729,000000,33.1928,33.1928,32.7766,32.7766,1141,0
+FTXR.US,D,20250730,000000,32.84,32.84,32.2584,32.4303,1741,0
+FTXR.US,D,20250731,000000,32.52,32.55,32.29,32.3334,1929,0
+FTXR.US,D,20250801,000000,31.39,31.8331,31.39,31.6539,5757,0
+FTXR.US,D,20250804,000000,31.9051,32.0986,31.9051,32.0986,86760,0
+FTXR.US,D,20250805,000000,32.11,32.3457,32.1014,32.3457,1968,0
+FTXR.US,D,20250806,000000,32.4,32.69,32.365,32.6466,3079,0
+FTXR.US,D,20250807,000000,32.61,32.61,32.37,32.4805,12155,0
+FTXR.US,D,20250808,000000,32.68,32.79,32.6672,32.6672,1000,0
+FTXR.US,D,20250811,000000,32.74,33.0045,32.63,32.6624,1232,0
+FTXR.US,D,20250812,000000,33.71,33.71,33.6914,33.6914,1074,0
+FTXR.US,D,20250813,000000,33.81,34.26,33.81,34.2569,90455,0
+FTXR.US,D,20250814,000000,33.87,34.0969,33.7819,34.0969,155998,0
+FTXR.US,D,20250815,000000,34.12,34.12,33.9612,33.9612,1913,0
+FTXR.US,D,20250818,000000,34.05,34.12,34.05,34.1036,6339,0
+FTXR.US,D,20250819,000000,34.26,34.7,34.25,34.3144,1409,0
+FTXR.US,D,20250820,000000,34.1886,34.1886,33.88,33.9078,936,0
+FTXR.US,D,20250822,000000,33.75,34.8653,33.75,34.8653,1057,0
+FTXR.US,D,20250825,000000,34.6192,34.6707,34.6192,34.6251,663,0
+FTXR.US,D,20250826,000000,34.6001,34.8071,34.6001,34.8071,686,0
+FTXR.US,D,20250827,000000,34.73,34.88,34.73,34.8519,4217,0
+FTXR.US,D,20250828,000000,34.6795,34.763,34.6795,34.763,787,0
+FTXR.US,D,20250829,000000,34.83,34.83,34.6,34.6727,17451,0
+FTXR.US,D,20250902,000000,34.67,34.67,34.2,34.4833,29587,0
+FTXR.US,D,20250903,000000,34.52,34.5999,34.3487,34.3968,25074,0
+FTXR.US,D,20250904,000000,34.49,34.61,34.43,34.5958,8311,0
+FTXR.US,D,20250905,000000,34.74,34.93,34.63,34.7655,2311,0
+FTXR.US,D,20250908,000000,34.89,34.89,34.51,34.679,3980,0
+FTXR.US,D,20250909,000000,34.64,34.64,34.308,34.35,1692,0
+FTXR.US,D,20250910,000000,34.5,34.51,34.25,34.365,2965,0
+FTXR.US,D,20250911,000000,34.26,35.0447,34.26,35.0447,13769,0
+FTXR.US,D,20250912,000000,35.11,35.13,34.9807,34.9807,4134,0
+FTXR.US,D,20250915,000000,35.21,35.21,34.945,34.9477,2072,0
+FTXR.US,D,20250916,000000,35.08,35.08,35.0458,35.0458,641,0
+FTXR.US,D,20250917,000000,35.219,35.5,34.88,34.9958,2047,0
+FTXR.US,D,20250918,000000,35.16,35.25,35.16,35.1953,1426,0
+FTXR.US,D,20250919,000000,35.265,35.265,35.03,35.1092,1413,0
+FTXR.US,D,20250922,000000,35.06,35.1334,35.005,35.1334,3009,0
+FTXR.US,D,20250923,000000,35.17,35.52,35.1533,35.1533,1064,0
+FTXR.US,D,20250924,000000,35.32,35.32,35.0293,35.0774,2794,0
+FTXR.US,D,20250925,000000,34.75,34.75,34.605,34.605,943,0
+FTXR.US,D,20250926,000000,34.76,35.085,34.76,35.085,1354,0
+FTXR.US,D,20250929,000000,35.4,35.4,34.9501,35.2,5412,0
+FTXR.US,D,20250930,000000,35.1,35.1,34.7661,35.0467,2547,0
+FTXR.US,D,20251001,000000,35.01,35.1607,35.01,35.1607,877,0
+FTXR.US,D,20251002,000000,35.0703,35.1315,35.06,35.0947,4034,0
+FTXR.US,D,20251003,000000,35.22,35.34,35.18,35.3046,3120,0
+FTXR.US,D,20251006,000000,35.44,35.65,35.22,35.5566,22765,0
+FTXR.US,D,20251007,000000,35.14,35.14,34.7567,34.7567,1962,0
+FTXR.US,D,20251008,000000,34.67,35,34.67,34.9022,2791,0
+FTXR.US,D,20251009,000000,34.62,34.6416,34.5882,34.634,7235,0
+FTXR.US,D,20251010,000000,34.7,34.7,33.6174,33.6174,1570,0
+FTXR.US,D,20251013,000000,34.01,34.238,34.01,34.176,1084,0
+FTXR.US,D,20251014,000000,34.2908,34.7919,34.2908,34.7432,859,0
+FTXR.US,D,20251015,000000,34.9628,35.0096,34.6903,35.0096,744,0
+FTXR.US,D,20251016,000000,34.8199,34.8199,34.6699,34.7877,785,0
+FTXR.US,D,20251017,000000,34.84586,35.02,34.84586,34.9289,816,0
+FTXR.US,D,20251020,000000,35.305,35.459,35.305,35.3822,5064,0
+FTXR.US,D,20251022,000000,35.9517,35.9517,35.5671,35.6007,1156,0
+FTXR.US,D,20251023,000000,35.56,35.56,35.2738,35.2738,618,0
+FTXR.US,D,20251024,000000,35.44,35.9498,35.44,35.8924,3192,0
+FTXR.US,D,20251027,000000,36.0448,36.0448,35.87,36.0135,7348,0
+FTXR.US,D,20251028,000000,35.93,36.1216,35.813,35.813,5108,0
+FTXR.US,D,20251029,000000,35.9,36.03,35.729,35.729,9660,0
+FTXR.US,D,20251030,000000,35.7,35.765,35.4656,35.4656,422,0
+FTXR.US,D,20251031,000000,35.32,35.8372,35.32,35.8372,794,0
+FTXR.US,D,20251103,000000,35.8,35.9105,35.69,35.8,8688,0
+FTXR.US,D,20251104,000000,35.45,35.47,35.21,35.21,1415,0
+FTXR.US,D,20251105,000000,35.53,35.9999,35.53,35.9732,1833,0
+FTXR.US,D,20251106,000000,35.5853,35.8414,35.5853,35.6686,1464,0
+FTXR.US,D,20251107,000000,35.363,36.0352,35.363,36.0352,3771,0
+FTXR.US,D,20251110,000000,35.92,36.054,35.92,36.054,890,0
+FTXR.US,D,20251112,000000,36.4972,36.53,36.38,36.4244,1622,0
+FTXR.US,D,20251113,000000,36.25,36.3,35.76,35.7625,2723,0
+FTXR.US,D,20251114,000000,35.49,35.5,35.4831,35.4831,1232,0
+FTXR.US,D,20251117,000000,35.0412,35.0688,34.6,34.6932,3614,0
+FTXR.US,D,20251118,000000,34.831,34.86,34.7824,34.7824,1318,0
+FTXR.US,D,20251119,000000,34.84,34.95,34.71,34.7342,3504,0
+FTXR.US,D,20251120,000000,34.99,35.27,34.1344,34.1344,3753,0
+FTXR.US,D,20251121,000000,35.451,35.451,35.2263,35.2263,1341,0
+FTXR.US,D,20251124,000000,35.3301,35.79,35.3301,35.6932,2960,0
+FTXR.US,D,20251125,000000,36.51,36.51,36.4083,36.4083,3326,0
+FTXR.US,D,20251126,000000,36.707,36.881,36.707,36.7866,1213,0
+FTXR.US,D,20251128,000000,36.77,37.05,36.77,36.9055,1313,0
+FTXR.US,D,20251202,000000,36.76,36.9485,36.76,36.9485,627,0
+FTXR.US,D,20251203,000000,37.5,37.7705,37.5,37.7705,167761,0
+FTXR.US,D,20251204,000000,37.8405,37.9,37.7242,37.7657,2048,0
+FTXR.US,D,20251205,000000,37.7,38.13,37.7,38.035,35842,0
+FTXR.US,D,20251208,000000,37.86,37.86,37.8011,37.8011,852,0
+FTXR.US,D,20251209,000000,37.76,38.0198,37.76,37.8857,3698,0
+FTXR.US,D,20251210,000000,38.1768,39.15,38.1768,39.076,8420,0
+FTXR.US,D,20251211,000000,38.94,39.2727,38.94,39.2727,2248,0
+FTXR.US,D,20251212,000000,39.28,39.28,39,39.045,3308,0
+FTXR.US,D,20251215,000000,39.2162,39.3747,39,39.3747,7835,0
+FTXR.US,D,20251216,000000,39.35,39.593,39.29,39.593,6974,0
+FTXR.US,D,20251217,000000,39.51,39.51,38.95,38.9644,1946,0
+FTXR.US,D,20251218,000000,39.29,39.619,39.25,39.3127,5071,0
+FTXR.US,D,20251219,000000,39.35,39.539,39.3372,39.5165,2941,0
+FTXR.US,D,20251222,000000,39.711,39.9696,39.711,39.91,17209,0
+FTXR.US,D,20251223,000000,39.68,39.68,39.545,39.545,5798,0
+FTXR.US,D,20251224,000000,39.63,39.72,39.6,39.675,3409,0
+FTXR.US,D,20251226,000000,39.59,39.7,39.47,39.57,49318,0
+FTXR.US,D,20251229,000000,39.3444,39.4094,39.1472,39.1472,5255,0
+FTXR.US,D,20251230,000000,39.29,39.29,39.03,39.0359,2722,0
+FTXR.US,D,20251231,000000,38.98,38.98,38.756,38.756,1242,0
+FTXR.US,D,20260102,000000,38.94,39.09,38.805,39.0781,4439,0
+FTXR.US,D,20260105,000000,39.6699,39.911,39.66,39.66,5389,0
+FTXR.US,D,20260106,000000,39.64,40.17,39.64,40.1003,13327,0
+FTXR.US,D,20260107,000000,39.9098,39.91,39.71,39.73,3633,0
+FTXR.US,D,20260108,000000,39.86,40.499,39.86,40.3808,3023,0
+FTXR.US,D,20260109,000000,40.54,40.64,40.43,40.64,1542,0
+FTXR.US,D,20260112,000000,40.28,40.565,40.28,40.565,2183,0
+FTXR.US,D,20260113,000000,40.45,40.51,40.3868,40.3868,2189,0
+FTXR.US,D,20260114,000000,40.435,40.435,40.0434,40.0434,922,0
+FTXR.US,D,20260115,000000,40.29,40.7,40.29,40.62,3143,0
+FTXR.US,D,20260116,000000,40.59,40.59,40.245,40.2772,6155,0
+FTXR.US,D,20260120,000000,39.53,39.53,39.05,39.159,3759,0
+FTXR.US,D,20260121,000000,40.06,40.341,39.91,40.3072,5862,0
+FTXR.US,D,20260122,000000,40.85,40.86,40.5608,40.5608,62304,0
+FTXR.US,D,20260123,000000,40.2065,40.2065,40.03,40.0774,3748,0
+FTXR.US,D,20260126,000000,40.05,40.0878,39.81,39.81,13908,0
+FTXR.US,D,20260127,000000,40.06,40.35,40.06,40.1702,8335,0
+FTXR.US,D,20260128,000000,40.17,40.17,39.9132,39.9132,3822,0
+FTXR.US,D,20260129,000000,40.049,40.28,39.96,40.1547,2375,0
+FTXR.US,D,20260130,000000,39.79,39.95,39.79,39.9259,3779,0
+FTXR.US,D,20260202,000000,39.92,40.74,39.92,40.74,9525,0
+FTXR.US,D,20260203,000000,41.05,41.78,41.05,41.4586,6472,0
+FTXR.US,D,20260204,000000,42.3,42.3496,41.76,42.185,3503,0
+FTXR.US,D,20260205,000000,41.96,41.96,41.66,41.7586,2056,0
+FTXR.US,D,20260206,000000,41.9,43.06,41.9,43.0243,7144,0
+FTXR.US,D,20260209,000000,42.72,42.873,42.6753,42.6753,5600,0
+FTXR.US,D,20260210,000000,42.68,42.855,42.68,42.845,1246,0
+FTXR.US,D,20260211,000000,43.72,43.72,42.98,43.0836,4074,0
+FTXR.US,D,20260212,000000,43.71,43.71,41.84,42.2517,36015,0
+FTXR.US,D,20260213,000000,42.25,42.7694,42.25,42.5716,4103,0
+FTXR.US,D,20260217,000000,42.49,43.0298,42.49,42.8603,24995,0
+FTXR.US,D,20260218,000000,42.87,43.31,42.87,43.0485,1300,0
diff --git a/daily/us/nasdaq etfs/fv.us.txt b/daily/us/nasdaq etfs/fv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a50af33749a5618b3f9fabdf8f5781219c313be
--- /dev/null
+++ b/daily/us/nasdaq etfs/fv.us.txt	
@@ -0,0 +1,3006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FV.US,D,20140310,000000,19.1298,19.1298,18.9591,19.0911,230451.2545183,0
+FV.US,D,20140311,000000,19.7392,19.7392,18.9016,18.9492,318472.20247852,0
+FV.US,D,20140312,000000,18.9204,19.0137,18.7756,18.9661,168166.77762133,0
+FV.US,D,20140313,000000,19.1199,19.1199,18.6098,18.6793,433052.90642207,0
+FV.US,D,20140314,000000,18.6893,18.7657,18.6098,18.6595,710304.43210681,0
+FV.US,D,20140317,000000,18.6981,18.8916,18.6981,18.7557,233631.53261836,0
+FV.US,D,20140318,000000,18.9115,19.0525,18.844,19.0505,266193.10620752,0
+FV.US,D,20140319,000000,19.2082,19.2082,18.8192,18.9115,331530.89192679,0
+FV.US,D,20140320,000000,18.9393,18.9949,18.8152,18.9016,243511.95935193,0
+FV.US,D,20140321,000000,19.0425,19.0812,18.581,18.591,1122374.1538401,0
+FV.US,D,20140324,000000,18.7557,18.7557,18.0313,18.2546,460198.13185284,0
+FV.US,D,20140325,000000,18.4361,18.4937,18.071,18.2248,683248.89132461,0
+FV.US,D,20140326,000000,18.3389,18.3588,17.9816,17.9916,356185.10105105,0
+FV.US,D,20140327,000000,18.0809,18.1007,17.7425,17.9916,216523.93397933,0
+FV.US,D,20140328,000000,18.0809,18.1573,17.8179,17.9062,252347.40877568,0
+FV.US,D,20140331,000000,18.1107,18.196,17.9966,18.1772,566973.24829225,0
+FV.US,D,20140401,000000,18.321,18.4937,18.196,18.4551,231768.30885188,0
+FV.US,D,20140402,000000,18.6595,18.6595,18.4064,18.5036,614332.78889643,0
+FV.US,D,20140403,000000,18.591,18.591,18.1107,18.2348,220313.86615118,0
+FV.US,D,20140404,000000,18.3578,18.4361,17.6939,17.7802,257941.11084585,0
+FV.US,D,20140407,000000,17.7723,17.8279,17.4071,17.5887,159597.35906527,0
+FV.US,D,20140408,000000,17.5589,17.6939,17.4428,17.6552,201082.05134138,0
+FV.US,D,20140409,000000,17.7723,18.0412,17.7138,18.0412,561065.14610572,0
+FV.US,D,20140410,000000,18.0909,18.0909,17.3108,17.416,202752.80580587,0
+FV.US,D,20140411,000000,17.291,17.4805,17.0568,17.0945,201952.69781744,0
+FV.US,D,20140414,000000,17.3396,17.3684,16.9625,17.1848,129669.89414328,0
+FV.US,D,20140415,000000,17.3208,17.3496,16.7492,17.2811,860636.0569737,0
+FV.US,D,20140416,000000,17.5193,17.5589,17.3396,17.5589,392252.4374761,0
+FV.US,D,20140417,000000,17.5788,17.6652,17.4339,17.549,248678.39972551,0
+FV.US,D,20140421,000000,17.5589,17.6652,17.4627,17.6652,226349.94530815,0
+FV.US,D,20140422,000000,17.8377,17.9816,17.7227,17.9261,737615.92682987,0
+FV.US,D,20140423,000000,17.9718,17.9718,17.7326,17.7524,223605.99813879,0
+FV.US,D,20140424,000000,17.9816,17.9816,17.4905,17.7891,254547.20189749,0
+FV.US,D,20140425,000000,17.7802,17.7802,17.3564,17.3882,225813.85280205,0
+FV.US,D,20140428,000000,17.5589,17.5589,17.031,17.3307,182779.32918313,0
+FV.US,D,20140429,000000,17.5003,17.5589,17.3307,17.5391,289692.49951977,0
+FV.US,D,20140430,000000,17.4716,17.6354,17.3584,17.6354,251190.57757832,0
+FV.US,D,20140501,000000,17.5391,17.8864,17.5391,17.7366,147402.2622443,0
+FV.US,D,20140502,000000,17.8279,17.8675,17.6066,17.6939,234088.01740269,0
+FV.US,D,20140505,000000,17.674,17.8279,17.5103,17.8279,314525.0702485,0
+FV.US,D,20140506,000000,18.2932,18.2932,17.549,17.5788,509278.81155554,0
+FV.US,D,20140507,000000,17.6254,17.7138,17.2622,17.5003,195478.27234441,0
+FV.US,D,20140508,000000,17.549,17.7227,17.3307,17.4071,164613.65322943,0
+FV.US,D,20140509,000000,17.5003,17.5986,17.3208,17.5589,331464.38420986,0
+FV.US,D,20140512,000000,17.7038,17.9648,17.684,17.9648,333299.39258129,0
+FV.US,D,20140513,000000,18.0909,18.0909,17.9142,17.9162,200021.95864136,0
+FV.US,D,20140514,000000,17.9548,17.9638,17.7802,17.8279,176277.69600771,0
+FV.US,D,20140515,000000,17.9062,17.9062,17.4428,17.6552,188555.42362849,0
+FV.US,D,20140516,000000,17.6452,17.7723,17.5291,17.674,268475.53012914,0
+FV.US,D,20140519,000000,17.6452,17.9261,17.6452,17.9261,251844.57012805,0
+FV.US,D,20140520,000000,17.8477,17.9648,17.6452,17.7425,191224.80153947,0
+FV.US,D,20140521,000000,17.8477,17.8577,17.7227,17.8577,238706.27295801,0
+FV.US,D,20140522,000000,17.7891,18.0511,17.7891,17.9916,147615.8930926,0
+FV.US,D,20140523,000000,18.1007,18.1007,17.9529,18.0909,117009.24330386,0
+FV.US,D,20140527,000000,18.2248,18.2932,18.1563,18.2932,295138.07076588,0
+FV.US,D,20140528,000000,18.331,18.3588,18.1573,18.2348,651015.82554934,0
+FV.US,D,20140529,000000,18.3588,18.3786,18.2546,18.3786,247300.88383109,0
+FV.US,D,20140530,000000,18.4263,18.4263,18.2248,18.3389,621966.06095218,0
+FV.US,D,20140602,000000,18.4551,18.4551,18.202,18.331,279543.01884048,0
+FV.US,D,20140603,000000,18.3122,18.3875,18.206,18.3489,297531.34088238,0
+FV.US,D,20140604,000000,18.3786,18.4639,18.2328,18.4461,306838.39048067,0
+FV.US,D,20140605,000000,18.4937,18.6396,18.3875,18.6009,445798.20344666,0
+FV.US,D,20140606,000000,18.6793,18.6793,18.5712,18.6694,680162.32864384,0
+FV.US,D,20140609,000000,18.7259,18.7756,18.6218,18.6396,213480.70208384,0
+FV.US,D,20140610,000000,18.7259,18.7259,18.581,18.6981,795420.20206877,0
+FV.US,D,20140611,000000,18.7071,18.7161,18.5712,18.6297,1371369.9767601,0
+FV.US,D,20140612,000000,18.7756,18.7756,18.5036,18.591,179676.64341947,0
+FV.US,D,20140613,000000,18.7359,18.7359,18.4937,18.6495,190789.47830144,0
+FV.US,D,20140616,000000,18.7161,18.7359,18.579,18.7071,148877.52432874,0
+FV.US,D,20140617,000000,18.7954,18.8152,18.6793,18.7855,547294.01793225,0
+FV.US,D,20140618,000000,18.8053,18.9661,18.6981,18.9661,401173.5407777,0
+FV.US,D,20140619,000000,19.0237,19.0237,18.8152,18.8828,211093.47812343,0
+FV.US,D,20140620,000000,19.0723,19.0723,18.8748,18.9751,153796.07230289,0
+FV.US,D,20140623,000000,18.9204,19.0227,18.9204,18.9591,158185.5816197,0
+FV.US,D,20140624,000000,19.1011,19.1477,18.8828,18.9294,189948.05491312,0
+FV.US,D,20140625,000000,18.8916,19.0425,18.8838,19.0425,135016.71150669,0
+FV.US,D,20140626,000000,19.0911,19.0911,18.841,19.0039,227574.29191511,0
+FV.US,D,20140627,000000,19.0326,19.0723,18.9413,19.0723,129408.901739,0
+FV.US,D,20140630,000000,19.1298,19.1298,19.0326,19.1011,224533.07540497,0
+FV.US,D,20140701,000000,19.1696,19.371,19.1496,19.3452,204722.84499649,0
+FV.US,D,20140702,000000,19.3998,19.4296,19.2926,19.3422,174823.59546957,0
+FV.US,D,20140703,000000,19.4652,19.4652,19.3521,19.4474,142703.39127453,0
+FV.US,D,20140707,000000,19.5139,19.5139,19.1993,19.2082,376019.51608386,0
+FV.US,D,20140708,000000,19.2827,19.2827,18.8152,18.9016,210144.23161828,0
+FV.US,D,20140709,000000,19.0237,19.0525,18.8648,18.9949,242629.2205637,0
+FV.US,D,20140710,000000,18.845,19.0425,18.6893,18.9204,391015.99855697,0
+FV.US,D,20140711,000000,18.9016,19.0623,18.9016,19.0237,218233.98845836,0
+FV.US,D,20140714,000000,19.2082,19.2082,19.1011,19.1438,97141.574412591,0
+FV.US,D,20140715,000000,19.2271,19.2271,18.8728,18.9492,408393.65883441,0
+FV.US,D,20140716,000000,19.0911,19.0911,18.845,18.8728,263739.37453019,0
+FV.US,D,20140717,000000,18.8351,18.9016,18.5513,18.6009,186917.92302247,0
+FV.US,D,20140718,000000,18.6893,18.9204,18.6893,18.9115,156063.3808343,0
+FV.US,D,20140721,000000,18.9492,18.9492,18.7676,18.855,150275.19407677,0
+FV.US,D,20140722,000000,18.9751,19.0465,18.8916,19.0137,124289.8229214,0
+FV.US,D,20140723,000000,19.1199,19.1646,19.0723,19.1596,556846.94454461,0
+FV.US,D,20140724,000000,19.2301,19.2301,19.1199,19.1666,151431.01758146,0
+FV.US,D,20140725,000000,19.1596,19.1596,18.9661,19.0039,334855.27008018,0
+FV.US,D,20140728,000000,19.0525,19.1298,18.8728,18.9661,206765.43806013,0
+FV.US,D,20140729,000000,19.0812,19.111,18.9849,19.0137,275484.03272291,0
+FV.US,D,20140730,000000,19.1993,19.1993,19.0127,19.0812,175009.0109228,0
+FV.US,D,20140731,000000,19.0425,19.0425,18.6396,18.6694,325673.1743743,0
+FV.US,D,20140801,000000,18.7657,18.8152,18.5126,18.6893,369154.10585074,0
+FV.US,D,20140804,000000,18.7359,18.8828,18.6595,18.855,118581.24388564,0
+FV.US,D,20140805,000000,18.8053,18.9115,18.6495,18.7617,191604.70168007,0
+FV.US,D,20140806,000000,18.5612,18.8718,18.5136,18.7657,251552.33925066,0
+FV.US,D,20140807,000000,18.9204,18.9204,18.591,18.6595,198296.78877212,0
+FV.US,D,20140808,000000,18.7458,18.8351,18.6198,18.8252,215818.54910289,0
+FV.US,D,20140811,000000,18.845,19.0237,18.845,18.9591,286084.95972313,0
+FV.US,D,20140812,000000,18.9661,18.9661,18.844,18.9204,167736.4928467,0
+FV.US,D,20140813,000000,19.0812,19.1199,18.9016,19.11,235640.87182354,0
+FV.US,D,20140814,000000,19.0911,19.2727,19.0911,19.2608,179522.46643934,0
+FV.US,D,20140815,000000,19.371,19.3908,19.106,19.2827,428716.80481733,0
+FV.US,D,20140818,000000,19.4851,19.495,19.371,19.4564,431459.744294,0
+FV.US,D,20140819,000000,19.5238,19.6121,19.4752,19.5536,470536.05106341,0
+FV.US,D,20140820,000000,19.6309,19.6309,19.493,19.6121,706619.29997374,0
+FV.US,D,20140821,000000,19.6607,19.6707,19.5139,19.5635,225378.52956402,0
+FV.US,D,20140822,000000,19.6121,19.6509,19.495,19.6121,186438.26130649,0
+FV.US,D,20140825,000000,19.7868,19.8929,19.7868,19.8513,442303.52523024,0
+FV.US,D,20140826,000000,19.9763,19.9763,19.8533,19.9396,619253.35225593,0
+FV.US,D,20140827,000000,19.8831,19.9485,19.8831,19.9207,145437.26151707,0
+FV.US,D,20140828,000000,19.8831,19.9029,19.8146,19.8731,301837.21170671,0
+FV.US,D,20140829,000000,19.9674,20.024,19.8443,19.9952,172437.37920184,0
+FV.US,D,20140902,000000,20.152,20.152,19.9853,20.0726,509921.71948578,0
+FV.US,D,20140903,000000,20.2571,20.2571,19.9912,20.015,349678.42941223,0
+FV.US,D,20140904,000000,20.1024,20.1997,19.8929,19.9297,291537.584818,0
+FV.US,D,20140905,000000,20.0051,20.0051,19.7798,19.9952,372783.81488636,0
+FV.US,D,20140908,000000,20.024,20.1024,19.9723,20.1024,149368.27066421,0
+FV.US,D,20140909,000000,20.0438,20.0766,19.887,19.9119,318817.84106798,0
+FV.US,D,20140910,000000,19.9952,20.0825,19.889,20.0825,233914.69426163,0
+FV.US,D,20140911,000000,19.9763,20.0825,19.9585,20.0825,288308.93746927,0
+FV.US,D,20140912,000000,20.1024,20.1133,19.8979,19.9585,264945.5826689,0
+FV.US,D,20140915,000000,20.0626,20.0626,19.6607,19.767,174953.58782536,0
+FV.US,D,20140916,000000,19.7868,19.9863,19.6607,19.9763,416655.73112289,0
+FV.US,D,20140917,000000,20.0339,20.0626,19.8831,19.9674,274729.27090512,0
+FV.US,D,20140918,000000,20.1024,20.1024,19.9585,20.0626,323682.98133006,0
+FV.US,D,20140919,000000,20.2185,20.2185,19.9377,20.015,390959.56776686,0
+FV.US,D,20140922,000000,20.024,20.024,19.7014,19.7868,264691.64411337,0
+FV.US,D,20140923,000000,19.7987,19.7987,19.6737,19.6836,310515.46107228,0
+FV.US,D,20140924,000000,19.7798,19.9892,19.6935,19.9892,1168255.4092818,0
+FV.US,D,20140925,000000,19.9704,19.9704,19.6251,19.6439,745062.77573973,0
+FV.US,D,20140926,000000,19.7422,19.7987,19.6339,19.7798,338739.92536401,0
+FV.US,D,20140929,000000,19.6439,19.8275,19.5665,19.7798,465998.41092254,0
+FV.US,D,20140930,000000,19.8662,19.8662,19.6251,19.6339,501955.90884541,0
+FV.US,D,20141001,000000,19.6339,19.6637,19.3105,19.3839,641810.5529118,0
+FV.US,D,20141002,000000,19.2857,19.498,19.1428,19.4504,902774.74179953,0
+FV.US,D,20141003,000000,19.4594,19.7987,19.4594,19.76,623823.23856258,0
+FV.US,D,20141006,000000,19.8563,19.8662,19.5565,19.6061,403053.89531976,0
+FV.US,D,20141007,000000,19.5665,19.5665,19.3055,19.3155,448335.57361648,0
+FV.US,D,20141008,000000,19.374,19.7024,19.1954,19.6935,439131.30867162,0
+FV.US,D,20141009,000000,19.6935,19.6935,19.2787,19.3055,913629.60735526,0
+FV.US,D,20141010,000000,19.3452,19.5168,19.0842,19.0941,559044.72228106,0
+FV.US,D,20141013,000000,19.0267,19.1328,18.6922,18.7101,761933.56659881,0
+FV.US,D,20141014,000000,18.7885,18.9601,18.5592,18.719,817955.23348567,0
+FV.US,D,20141015,000000,18.584,18.7686,18.2198,18.7011,1374422.2778897,0
+FV.US,D,20141016,000000,18.4491,18.8381,18.2764,18.7011,894974.19275879,0
+FV.US,D,20141017,000000,18.9601,19.0267,18.8182,18.9324,628550.32492741,0
+FV.US,D,20141020,000000,18.978,19.1924,18.9274,19.1924,627363.26294963,0
+FV.US,D,20141021,000000,19.3641,19.6241,19.3055,19.5863,1098728.6450892,0
+FV.US,D,20141022,000000,19.7124,19.7223,19.4782,19.498,1388538.03696,0
+FV.US,D,20141023,000000,19.76,19.8959,19.6439,19.7888,2754319.3501132,0
+FV.US,D,20141024,000000,19.8473,19.9426,19.75,19.9426,741484.45903082,0
+FV.US,D,20141027,000000,19.9327,19.9982,19.7987,19.9982,838419.45644388,0
+FV.US,D,20141028,000000,20.1549,20.2025,20.018,20.2025,1088581.1797953,0
+FV.US,D,20141029,000000,20.2601,20.2601,19.9932,20.1152,1106576.5556859,0
+FV.US,D,20141030,000000,20.0954,20.3564,20.0368,20.3088,1036215.4219537,0
+FV.US,D,20141031,000000,20.7791,20.8189,20.4527,20.5103,1429780.8829927,0
+FV.US,D,20141103,000000,20.676,20.676,20.5093,20.5579,1093049.2891412,0
+FV.US,D,20141104,000000,20.539,20.5678,20.3812,20.4705,750141.5468501,0
+FV.US,D,20141105,000000,20.5093,20.5976,20.28,20.3336,1107076.3712556,0
+FV.US,D,20141106,000000,20.415,20.5579,20.3514,20.5579,788958.87660059,0
+FV.US,D,20141107,000000,20.5191,20.5191,20.3038,20.3951,705643.8534589,0
+FV.US,D,20141110,000000,20.4893,20.5579,20.3852,20.5479,1724463.476667,0
+FV.US,D,20141111,000000,20.6362,20.6561,20.5093,20.6065,1026720.9415169,0
+FV.US,D,20141112,000000,20.5876,20.6858,20.4893,20.6552,631317.44902842,0
+FV.US,D,20141113,000000,20.7038,20.7891,20.5777,20.6462,859275.67185484,0
+FV.US,D,20141114,000000,20.6858,20.6858,20.4705,20.539,557935.25263968,0
+FV.US,D,20141117,000000,20.5678,20.6561,20.5291,20.5976,785808.82928094,0
+FV.US,D,20141118,000000,20.666,20.799,20.6362,20.7791,1060352.6847328,0
+FV.US,D,20141119,000000,20.7325,20.8079,20.674,20.7405,930462.10589249,0
+FV.US,D,20141120,000000,20.7226,20.799,20.6094,20.7405,993869.15243568,0
+FV.US,D,20141121,000000,21.0223,21.0223,20.7593,20.7891,940151.07101673,0
+FV.US,D,20141124,000000,20.8486,20.9836,20.8367,20.9836,1134558.1660416,0
+FV.US,D,20141125,000000,21.0521,21.0521,20.9042,21.0024,755913.61052474,0
+FV.US,D,20141126,000000,21.0799,21.1364,20.9746,21.1364,472800.33651678,0
+FV.US,D,20141128,000000,21.194,21.3517,21.185,21.2306,389719.098077,0
+FV.US,D,20141201,000000,21.1364,21.2238,20.9648,20.9746,619191.88300241,0
+FV.US,D,20141202,000000,21.0997,21.1652,21.0421,21.1463,791937.61616452,0
+FV.US,D,20141203,000000,21.322,21.322,21.0322,21.194,875709.12409054,0
+FV.US,D,20141204,000000,21.2634,21.2634,21.0819,21.1553,875478.36246667,0
+FV.US,D,20141205,000000,21.4956,21.4956,21.1553,21.2436,882968.54216178,0
+FV.US,D,20141208,000000,21.3319,21.4579,21.1751,21.2535,776549.14123864,0
+FV.US,D,20141209,000000,21.1364,21.3022,20.936,21.3022,788096.29166597,0
+FV.US,D,20141210,000000,21.3716,21.3716,20.936,20.9548,756103.05674869,0
+FV.US,D,20141211,000000,21.0709,21.2832,21.0372,21.0897,939024.47059979,0
+FV.US,D,20141212,000000,20.9648,21.0997,20.8258,20.8287,787235.72211671,0
+FV.US,D,20141215,000000,21.0024,21.0024,20.4705,20.5777,763445.10561975,0
+FV.US,D,20141216,000000,20.5291,20.7891,20.3356,20.3464,1109260.0412945,0
+FV.US,D,20141217,000000,20.6462,20.8585,20.3951,20.8287,893241.96904079,0
+FV.US,D,20141218,000000,21.194,21.3319,21.0223,21.3319,1775241.1108438,0
+FV.US,D,20141219,000000,21.2922,21.5244,21.2922,21.4579,1136007.2281164,0
+FV.US,D,20141222,000000,21.4867,21.5046,21.3319,21.4679,905538.8428225,0
+FV.US,D,20141223,000000,21.6187,21.6187,21.1255,21.2029,1614455.6821081,0
+FV.US,D,20141224,000000,21.2029,21.4003,21.2029,21.3012,288962.93001899,0
+FV.US,D,20141226,000000,21.4758,21.5314,21.3905,21.5036,447214.01166294,0
+FV.US,D,20141229,000000,21.5403,21.5403,21.447,21.5234,610293.95663246,0
+FV.US,D,20141230,000000,21.569,21.569,21.3408,21.3805,677212.81216765,0
+FV.US,D,20141231,000000,21.4569,21.5403,21.2128,21.2426,945851.58851105,0
+FV.US,D,20150102,000000,21.3805,21.4291,21.0511,21.193,925217.06548982,0
+FV.US,D,20150105,000000,21.1354,21.1354,20.92,21.0014,1189068.2939076,0
+FV.US,D,20150106,000000,21.193,21.193,20.6065,20.7781,1112279.0885656,0
+FV.US,D,20150107,000000,21.0213,21.2029,20.935,21.2029,1818939.7039393,0
+FV.US,D,20150108,000000,21.447,21.5234,21.3567,21.5234,2323405.7752521,0
+FV.US,D,20150109,000000,21.6088,21.6088,21.2822,21.3805,1773297.2716628,0
+FV.US,D,20150112,000000,21.5314,21.5314,21.2574,21.3309,1515500.2608703,0
+FV.US,D,20150113,000000,21.5442,21.6861,21.1463,21.3507,1345675.8287894,0
+FV.US,D,20150114,000000,21.1543,21.321,21.1165,21.3012,1340635.3500009,0
+FV.US,D,20150115,000000,21.3408,21.4203,20.9736,21.0014,1422676.6495943,0
+FV.US,D,20150116,000000,21.0511,21.3309,20.9638,21.3309,2237686.3973744,0
+FV.US,D,20150120,000000,21.4857,21.4857,21.1453,21.4203,1267569.5691139,0
+FV.US,D,20150121,000000,21.4103,21.6088,21.3309,21.4758,1590059.4423101,0
+FV.US,D,20150122,000000,21.5988,21.7844,21.2902,21.7844,2369856.3770584,0
+FV.US,D,20150123,000000,21.7844,21.8618,21.7051,21.7943,1573932.3286493,0
+FV.US,D,20150126,000000,21.8132,22.0047,21.7447,22.0047,1515612.1147579,0
+FV.US,D,20150127,000000,21.9571,21.9948,21.6773,21.8519,1755290.8111527,0
+FV.US,D,20150128,000000,22.0047,22.0147,21.4897,21.5314,1835630.1178085,0
+FV.US,D,20150129,000000,21.5988,21.7149,21.3309,21.7051,1272710.8171705,0
+FV.US,D,20150130,000000,21.6187,21.832,21.4569,21.4758,1964253.0192566,0
+FV.US,D,20150202,000000,21.5492,21.579,21.1255,21.5234,1018501.192321,0
+FV.US,D,20150203,000000,21.579,21.6574,21.3408,21.6574,944303.7725536,0
+FV.US,D,20150204,000000,21.4946,21.6574,21.3805,21.5592,1516943.276789,0
+FV.US,D,20150205,000000,21.7249,21.832,21.6227,21.8231,1156500.6741623,0
+FV.US,D,20150206,000000,21.8806,21.9392,21.6336,21.7149,1275438.6412569,0
+FV.US,D,20150209,000000,21.6485,21.7051,21.5135,21.5592,929875.62875236,0
+FV.US,D,20150210,000000,21.7149,21.8618,21.6286,21.833,2149944.5802868,0
+FV.US,D,20150211,000000,21.842,21.9501,21.7348,21.8718,1785183.0068309,0
+FV.US,D,20150212,000000,21.9571,22.1099,21.9005,22.1099,2031530.6133861,0
+FV.US,D,20150213,000000,22.2072,22.2737,22.0484,22.2737,1622505.1312409,0
+FV.US,D,20150217,000000,22.2737,22.361,22.225,22.3223,1750540.5478563,0
+FV.US,D,20150218,000000,22.3223,22.4572,22.2737,22.4572,1925981.8589391,0
+FV.US,D,20150219,000000,22.4474,22.5723,22.4324,22.5426,1724166.2073262,0
+FV.US,D,20150220,000000,22.5525,22.758,22.4761,22.758,1550018.7736453,0
+FV.US,D,20150223,000000,22.8244,22.9029,22.744,22.8046,1360592.7035407,0
+FV.US,D,20150224,000000,22.8334,22.8334,22.6199,22.7282,1446671.8277054,0
+FV.US,D,20150225,000000,22.7668,22.9782,22.6597,22.9029,1622540.4004847,0
+FV.US,D,20150226,000000,22.9107,22.9584,22.8046,22.9485,1171974.8029661,0
+FV.US,D,20150227,000000,22.9296,22.9981,22.8264,22.8631,1394741.3931019,0
+FV.US,D,20150302,000000,22.8929,23.0566,22.8829,23.0566,2227962.1630064,0
+FV.US,D,20150303,000000,23.0754,23.0754,22.7946,22.9584,1543796.2713424,0
+FV.US,D,20150304,000000,22.9485,23.0368,22.7946,23.007,961478.88660223,0
+FV.US,D,20150305,000000,23.1311,23.2759,23.0944,23.2174,1509472.2432549,0
+FV.US,D,20150306,000000,23.1707,23.1707,22.8631,22.9207,1598662.1147246,0
+FV.US,D,20150309,000000,22.9584,23.007,22.8145,22.9584,1082506.8083164,0
+FV.US,D,20150310,000000,22.8046,22.8731,22.6399,22.758,1311908.0470615,0
+FV.US,D,20150311,000000,22.8334,22.8433,22.6785,22.7946,1753911.279873,0
+FV.US,D,20150312,000000,22.9296,23.0944,22.8829,23.0468,2370536.5696178,0
+FV.US,D,20150313,000000,23.0944,23.1887,22.8829,23.0368,1550541.7661465,0
+FV.US,D,20150316,000000,23.1608,23.3822,23.141,23.3822,1489665.0359244,0
+FV.US,D,20150317,000000,23.2958,23.4208,23.2174,23.392,1930942.7300057,0
+FV.US,D,20150318,000000,23.2958,23.6252,23.1887,23.5369,1649786.3951836,0
+FV.US,D,20150319,000000,23.5271,23.7096,23.5171,23.6997,1887484.975461,0
+FV.US,D,20150320,000000,23.9726,23.9726,23.6997,23.7791,1855337.5635636,0
+FV.US,D,20150323,000000,23.7592,23.7592,23.5766,23.6342,1905843.1207166,0
+FV.US,D,20150324,000000,23.662,23.7295,23.5081,23.5171,1273743.7021681,0
+FV.US,D,20150325,000000,23.5667,23.5965,22.9296,22.9485,1877737.5641612,0
+FV.US,D,20150326,000000,22.6696,23.0268,22.6101,22.8631,1857308.6104468,0
+FV.US,D,20150327,000000,22.9029,23.1985,22.9029,23.1707,1614218.8743281,0
+FV.US,D,20150330,000000,23.3335,23.4308,23.267,23.4208,2913576.1090525,0
+FV.US,D,20150331,000000,23.3424,23.392,23.1311,23.1509,2552048.2214087,0
+FV.US,D,20150401,000000,23.1887,23.1887,22.748,22.9882,2777200.0201196,0
+FV.US,D,20150402,000000,23.0468,23.1042,22.9207,23.0368,2157131.444485,0
+FV.US,D,20150406,000000,23.007,23.2085,22.9029,23.1132,1597000.4294943,0
+FV.US,D,20150407,000000,23.1509,23.3335,23.0656,23.0854,2537395.3621396,0
+FV.US,D,20150408,000000,23.2373,23.3722,23.141,23.3424,2008826.2895988,0
+FV.US,D,20150409,000000,23.3236,23.4407,23.1707,23.3822,1715027.4424055,0
+FV.US,D,20150410,000000,23.4119,23.5369,23.3622,23.5171,1583935.6938899,0
+FV.US,D,20150413,000000,23.5568,23.6808,23.4993,23.5081,1533945.0676965,0
+FV.US,D,20150414,000000,23.5271,23.5568,23.2759,23.4605,1495782.7381885,0
+FV.US,D,20150415,000000,23.5568,23.6064,23.4407,23.4893,1538895.8618365,0
+FV.US,D,20150416,000000,23.4793,23.5965,23.4506,23.5667,1694017.0500144,0
+FV.US,D,20150417,000000,23.4893,23.4893,23.1042,23.2471,1815099.3871334,0
+FV.US,D,20150420,000000,23.2958,23.392,23.267,23.3822,1418630.7634815,0
+FV.US,D,20150421,000000,23.5568,23.5568,23.4198,23.4893,1987917.6741685,0
+FV.US,D,20150422,000000,23.6154,23.6154,23.3414,23.5081,1560116.8619979,0
+FV.US,D,20150423,000000,23.5081,23.6709,23.4407,23.6154,1406075.9203736,0
+FV.US,D,20150424,000000,23.6898,23.7195,23.6252,23.6342,1405555.9509503,0
+FV.US,D,20150427,000000,23.7295,23.7295,23.1887,23.2174,2047199.2268772,0
+FV.US,D,20150428,000000,23.2085,23.2471,22.8046,23.0368,2032159.4136188,0
+FV.US,D,20150429,000000,22.9296,23.0754,22.7282,22.9207,1161531.076024,0
+FV.US,D,20150430,000000,22.8829,22.9107,22.3798,22.5148,2240924.1139573,0
+FV.US,D,20150501,000000,22.5625,22.8731,22.5625,22.8731,1279861.4044322,0
+FV.US,D,20150504,000000,22.8046,23.1311,22.8046,22.9683,1499410.4318388,0
+FV.US,D,20150505,000000,22.9395,22.9981,22.6101,22.6696,1632783.5965834,0
+FV.US,D,20150506,000000,22.7083,22.7668,22.5148,22.6696,1235526.9572552,0
+FV.US,D,20150507,000000,22.6885,22.8731,22.5723,22.8244,1576671.2373552,0
+FV.US,D,20150508,000000,22.9584,23.1887,22.9584,23.1132,1025778.7488604,0
+FV.US,D,20150511,000000,23.0754,23.2373,23.0656,23.1221,1184449.0306595,0
+FV.US,D,20150512,000000,23.0468,23.1132,22.8433,23.0566,1682250.2225827,0
+FV.US,D,20150513,000000,23.141,23.1985,22.9882,23.0468,1378592.1102021,0
+FV.US,D,20150514,000000,23.1887,23.2759,22.9683,23.2759,1480017.3862001,0
+FV.US,D,20150515,000000,23.3136,23.3335,23.2174,23.3236,1120282.1838352,0
+FV.US,D,20150518,000000,23.3057,23.5469,23.2759,23.5271,1379860.795287,0
+FV.US,D,20150519,000000,23.5171,23.5766,23.4605,23.4993,1279239.6580483,0
+FV.US,D,20150520,000000,23.5171,23.7096,23.402,23.6252,1299774.419494,0
+FV.US,D,20150521,000000,23.6154,23.6997,23.5965,23.6709,1101069.5151863,0
+FV.US,D,20150522,000000,23.6252,23.7295,23.5965,23.6898,1049732.6115717,0
+FV.US,D,20150526,000000,23.5667,23.6352,23.4308,23.4993,1549110.84254,0
+FV.US,D,20150527,000000,23.5568,23.7394,23.4793,23.7394,1139028.2907729,0
+FV.US,D,20150528,000000,23.7195,23.7493,23.5667,23.6709,1156836.2358249,0
+FV.US,D,20150529,000000,23.6997,23.7096,23.5271,23.5866,1448804.1054176,0
+FV.US,D,20150601,000000,23.8089,23.8089,23.402,23.5866,2241962.0374183,0
+FV.US,D,20150602,000000,23.5469,23.651,23.402,23.5469,938535.73964968,0
+FV.US,D,20150603,000000,23.6252,23.6709,23.5171,23.652,2322645.9749709,0
+FV.US,D,20150604,000000,23.5568,23.6252,23.3335,23.4308,1488730.9048094,0
+FV.US,D,20150605,000000,23.4119,23.4993,23.2174,23.4705,1176879.2432427,0
+FV.US,D,20150608,000000,23.4506,23.4993,23.2759,23.3136,1103661.3007609,0
+FV.US,D,20150609,000000,23.3236,23.3574,23.0288,23.2174,1476925.7850559,0
+FV.US,D,20150610,000000,23.2759,23.5081,23.2174,23.4893,1345464.2133264,0
+FV.US,D,20150611,000000,23.5866,23.6154,23.4993,23.5866,1706879.23939,0
+FV.US,D,20150612,000000,23.4893,23.5369,23.3524,23.392,1403480.1040283,0
+FV.US,D,20150615,000000,23.2085,23.3236,23.0854,23.2859,1080949.9231249,0
+FV.US,D,20150616,000000,23.2759,23.4893,23.2759,23.4605,1043096.9552697,0
+FV.US,D,20150617,000000,23.5171,23.5965,23.4119,23.5568,1496716.8693034,0
+FV.US,D,20150618,000000,23.6154,23.9914,23.6064,23.914,1742399.3986895,0
+FV.US,D,20150619,000000,23.9626,24.0014,23.8753,23.9726,1285979.1066963,0
+FV.US,D,20150622,000000,24.2892,24.2892,24.0967,24.2008,1578954.6689696,0
+FV.US,D,20150623,000000,24.3685,24.3685,24.1254,24.2494,1406721.8513818,0
+FV.US,D,20150624,000000,24.3179,24.3477,23.9716,24.0093,1512767.3983205,0
+FV.US,D,20150625,000000,24.2484,24.2484,23.922,24.0282,1303143.1361254,0
+FV.US,D,20150626,000000,24.1254,24.2098,23.8177,23.9319,1112905.8734129,0
+FV.US,D,20150629,000000,23.913,23.9716,23.3226,23.3514,2150343.6265883,0
+FV.US,D,20150630,000000,23.67,23.6888,23.4208,23.5856,1975939.2312739,0
+FV.US,D,20150701,000000,23.9031,23.913,23.5459,23.67,3496510.2017132,0
+FV.US,D,20150702,000000,23.7384,23.7781,23.4883,23.5856,1574349.513419,0
+FV.US,D,20150706,000000,23.4595,23.7185,23.3414,23.5657,1323048.0896459,0
+FV.US,D,20150707,000000,23.67,23.67,23.1975,23.67,2849812.3393003,0
+FV.US,D,20150708,000000,23.5657,23.5657,23.1499,23.1877,1827719.7302656,0
+FV.US,D,20150709,000000,23.3226,23.5359,23.3047,23.3612,2989249.798597,0
+FV.US,D,20150710,000000,23.661,23.6987,23.5161,23.6798,1842130.7432912,0
+FV.US,D,20150713,000000,23.8654,24.308,23.8455,24.308,1716895.7046355,0
+FV.US,D,20150714,000000,24.2197,24.2782,23.9816,24.2584,2338445.5885105,0
+FV.US,D,20150715,000000,24.3765,24.3953,24.1433,24.2098,1945093.7583198,0
+FV.US,D,20150716,000000,24.3864,24.5005,24.2981,24.5005,2714520.5276918,0
+FV.US,D,20150717,000000,24.5492,24.6375,24.4519,24.6077,2096954.0529832,0
+FV.US,D,20150720,000000,24.6573,24.6851,24.5104,24.6077,1947354.0130025,0
+FV.US,D,20150721,000000,24.6474,24.6663,24.3279,24.4618,1968297.8976766,0
+FV.US,D,20150722,000000,24.3953,24.5293,24.3179,24.4906,1870329.0075732,0
+FV.US,D,20150723,000000,24.5194,24.5888,24.308,24.3765,1770597.6629715,0
+FV.US,D,20150724,000000,24.3576,24.4141,23.9616,24.0004,1788322.9772238,0
+FV.US,D,20150727,000000,23.9518,23.9616,23.651,23.7781,2317875.5578209,0
+FV.US,D,20150728,000000,23.7285,24.1433,23.7086,24.1333,3231839.7191461,0
+FV.US,D,20150729,000000,24.1711,24.2098,23.9518,24.1333,2939279.3262572,0
+FV.US,D,20150730,000000,24.0182,24.2098,23.8455,24.1998,1322323.5586085,0
+FV.US,D,20150731,000000,24.1155,24.4321,24.1155,24.3179,1651477.3035017,0
+FV.US,D,20150803,000000,24.3576,24.4231,24.0758,24.2296,1768468.4083373,0
+FV.US,D,20150804,000000,24.2782,24.4053,24.2098,24.2882,1517432.0077392,0
+FV.US,D,20150805,000000,24.4519,24.5988,24.3953,24.4519,2087311.4417223,0
+FV.US,D,20150806,000000,24.5194,24.569,23.7979,23.913,2639484.7076141,0
+FV.US,D,20150807,000000,23.9616,24.0093,23.4983,23.7583,1524169.4410018,0
+FV.US,D,20150810,000000,23.9616,24.0659,23.8555,23.9518,2437616.6559819,0
+FV.US,D,20150811,000000,23.8357,23.922,23.6332,23.7781,1753146.4411284,0
+FV.US,D,20150812,000000,23.661,23.8267,23.2363,23.7781,2021272.3018973,0
+FV.US,D,20150813,000000,23.8177,23.9616,23.7086,23.788,2017850.1775539,0
+FV.US,D,20150814,000000,23.7384,23.8177,23.5856,23.788,1248510.0697524,0
+FV.US,D,20150817,000000,23.651,24.0758,23.6332,24.0758,1460204.1327135,0
+FV.US,D,20150818,000000,24.1055,24.1055,23.8932,23.9319,1520337.1857374,0
+FV.US,D,20150819,000000,23.8833,23.9031,23.5657,23.7384,1994422.330422,0
+FV.US,D,20150820,000000,23.5558,23.6332,22.9673,22.9872,2384952.6211069,0
+FV.US,D,20150821,000000,22.8711,22.9574,22.3689,22.3779,5897012.5285748,0
+FV.US,D,20150824,000000,19.5318,22.1764,11.2862,21.3785,11696484.436435,0
+FV.US,D,20150825,000000,22.233,22.3878,21.4451,21.4738,4732270.9436703,0
+FV.US,D,20150826,000000,21.8212,22.2617,21.3983,22.223,4826713.9170841,0
+FV.US,D,20150827,000000,22.5128,22.8125,22.3203,22.7648,6578546.326957,0
+FV.US,D,20150828,000000,22.6964,22.8711,22.6478,22.8711,2731522.3185993,0
+FV.US,D,20150831,000000,22.6865,22.9097,22.4642,22.5218,2207157.3399222,0
+FV.US,D,20150901,000000,22.0127,22.2806,21.7626,21.8886,4536746.3174626,0
+FV.US,D,20150902,000000,22.1476,22.3779,21.965,22.3779,2510601.8214544,0
+FV.US,D,20150903,000000,22.3967,22.6379,22.1952,22.2717,2214621.3196076,0
+FV.US,D,20150904,000000,22.0415,22.2518,21.9561,22.1178,2856863.1649867,0
+FV.US,D,20150908,000000,22.4552,22.7063,22.3303,22.6766,1822953.3438862,0
+FV.US,D,20150909,000000,22.9385,22.9475,22.3779,22.4166,2810833.7787209,0
+FV.US,D,20150910,000000,22.3501,22.7312,22.3401,22.5793,2020787.6017179,0
+FV.US,D,20150911,000000,22.5406,22.8026,22.4552,22.8026,1974932.5462859,0
+FV.US,D,20150914,000000,22.8026,22.8125,22.6181,22.746,1494416.3069136,0
+FV.US,D,20150915,000000,22.8125,23.0646,22.6865,23.0258,2226852.693365,0
+FV.US,D,20150916,000000,23.0745,23.1697,22.9009,23.1499,2237012.2509711,0
+FV.US,D,20150917,000000,23.1877,23.6144,23.1122,23.3325,2972557.3693423,0
+FV.US,D,20150918,000000,22.9097,23.2462,22.9097,23.006,2052062.3517539,0
+FV.US,D,20150921,000000,23.0844,23.2164,22.5793,22.756,1615193.3131503,0
+FV.US,D,20150922,000000,22.5317,22.5406,22.1674,22.3779,1910555.0916913,0
+FV.US,D,20150923,000000,22.4274,22.5237,22.2439,22.361,1787204.4383482,0
+FV.US,D,20150924,000000,22.1694,22.2439,21.842,22.1396,1826087.2681229,0
+FV.US,D,20150925,000000,22.4086,22.4086,21.5036,21.6861,2293069.1871018,0
+FV.US,D,20150928,000000,21.4946,21.589,20.5966,20.798,4939577.5126999,0
+FV.US,D,20150929,000000,20.7881,21.1255,20.4695,20.6452,5337156.6136859,0
+FV.US,D,20150930,000000,20.8675,21.193,20.8079,21.1543,5860538.0843067,0
+FV.US,D,20151001,000000,21.0887,21.2128,20.8575,21.2128,4601999.4569967,0
+FV.US,D,20151002,000000,21.184,21.6773,20.8477,21.6673,2175725.389828,0
+FV.US,D,20151005,000000,21.8718,21.9948,21.7149,21.9005,6347206.2874944,0
+FV.US,D,20151006,000000,21.8906,21.9005,21.193,21.4103,1879465.7571085,0
+FV.US,D,20151007,000000,21.5592,21.6961,21.3012,21.6286,2175000.8587905,0
+FV.US,D,20151008,000000,21.5592,21.7646,21.321,21.6861,2226312.5700882,0
+FV.US,D,20151009,000000,21.7249,21.8806,21.589,21.8519,1590770.8733426,0
+FV.US,D,20151012,000000,21.8906,21.9392,21.7447,21.8906,2376861.8565741,0
+FV.US,D,20151013,000000,21.8043,22.0533,21.5592,21.579,2082533.9707235,0
+FV.US,D,20151014,000000,21.5592,21.7547,21.3805,21.4203,1476951.9850656,0
+FV.US,D,20151015,000000,21.4857,21.8618,21.4103,21.8618,1867752.3373889,0
+FV.US,D,20151016,000000,21.9104,21.967,21.7745,21.967,1895221.0321701,0
+FV.US,D,20151019,000000,21.9303,22.1596,21.8231,22.0335,1357743.9563326,0
+FV.US,D,20151020,000000,22.0235,22.0335,21.7051,21.7943,1134462.435237,0
+FV.US,D,20151021,000000,21.8519,21.9204,21.3805,21.6286,3235962.1899025,0
+FV.US,D,20151022,000000,21.7547,21.7646,21.4569,21.6673,2611926.3281843,0
+FV.US,D,20151023,000000,21.8618,22.0533,21.7745,22.0235,2420466.7342503,0
+FV.US,D,20151026,000000,22.0235,22.1596,21.9104,22.1,1521006.2936774,0
+FV.US,D,20151027,000000,22.0801,22.3123,22.0435,22.3123,2031638.4365029,0
+FV.US,D,20151028,000000,22.3322,22.4572,22.0047,22.4572,2984896.5662166,0
+FV.US,D,20151029,000000,22.3223,22.4662,22.2439,22.3322,1183384.9071888,0
+FV.US,D,20151030,000000,22.361,22.4186,22.2637,22.2737,1671209.9415738,0
+FV.US,D,20151102,000000,22.3709,22.758,22.3223,22.758,2380312.1963125,0
+FV.US,D,20151103,000000,22.738,22.8244,22.5237,22.748,2870664.5239406,0
+FV.US,D,20151104,000000,22.8046,22.8532,22.5903,22.7668,1648576.1562742,0
+FV.US,D,20151105,000000,22.7768,22.8244,22.5237,22.748,1130417.5568169,0
+FV.US,D,20151106,000000,22.7182,22.7182,22.4086,22.6885,1871171.4386542,0
+FV.US,D,20151109,000000,22.6199,22.6399,22.3709,22.5903,1470618.6365678,0
+FV.US,D,20151110,000000,22.495,22.748,22.4761,22.748,2070819.5433111,0
+FV.US,D,20151111,000000,22.8145,22.8145,22.5049,22.5237,1729569.4554797,0
+FV.US,D,20151112,000000,22.4086,22.4274,22.1,22.1099,1964260.0731054,0
+FV.US,D,20151113,000000,22.0901,22.1198,21.8806,21.9005,1382618.8501539,0
+FV.US,D,20151116,000000,21.8806,22.1396,21.7943,22.1396,1898952.5181665,0
+FV.US,D,20151117,000000,22.0901,22.4086,22.0901,22.2538,1288394.5460517,0
+FV.US,D,20151118,000000,22.225,22.6497,22.225,22.6497,1245064.7684774,0
+FV.US,D,20151119,000000,22.6696,22.6696,22.4186,22.4662,1655455.6742048,0
+FV.US,D,20151120,000000,22.5525,22.6399,22.5148,22.5903,2318466.0657317,0
+FV.US,D,20151123,000000,22.6199,22.8532,22.5723,22.748,2063565.1637033,0
+FV.US,D,20151124,000000,22.6299,22.7768,22.5148,22.748,1370286.7071283,0
+FV.US,D,20151125,000000,22.7867,22.9405,22.7768,22.9117,1480374.109409,0
+FV.US,D,20151127,000000,22.8829,22.9892,22.8731,22.9792,260705.21186882,0
+FV.US,D,20151130,000000,23.0666,23.0666,22.6984,22.758,1196342.827369,0
+FV.US,D,20151201,000000,22.8046,22.9594,22.738,22.9594,1318626.3341633,0
+FV.US,D,20151202,000000,22.9991,23.0854,22.7648,22.8244,2787795.9086564,0
+FV.US,D,20151203,000000,22.8046,22.9117,22.2796,22.4086,1812767.5862705,0
+FV.US,D,20151204,000000,22.3898,22.8334,22.3898,22.8334,1167837.2168193,0
+FV.US,D,20151207,000000,22.8244,22.8244,22.4474,22.5337,1623111.7622346,0
+FV.US,D,20151208,000000,22.3987,22.6984,22.3123,22.6696,1192258.6489344,0
+FV.US,D,20151209,000000,22.6199,22.7282,22.235,22.361,1641977.7846014,0
+FV.US,D,20151210,000000,22.361,22.5723,22.3223,22.4662,1156227.5894458,0
+FV.US,D,20151211,000000,22.1874,22.3123,21.967,22.0147,2065017.2488561,0
+FV.US,D,20151214,000000,21.967,22.1694,21.7149,22.0533,2650689.24253,0
+FV.US,D,20151215,000000,22.1496,22.4274,22.1496,22.361,1960422.7793776,0
+FV.US,D,20151216,000000,22.5625,22.8046,22.4274,22.7867,2736009.5741062,0
+FV.US,D,20151217,000000,22.8929,22.9029,22.495,22.5237,1243509.8986712,0
+FV.US,D,20151218,000000,22.4761,22.5049,22.235,22.2637,1463785.4725005,0
+FV.US,D,20151221,000000,22.4374,22.4572,22.2439,22.4572,1090196.5111623,0
+FV.US,D,20151222,000000,22.495,22.6199,22.361,22.5903,1207846.6470111,0
+FV.US,D,20151223,000000,22.7302,22.7966,22.6319,22.7887,2313345.9792215,0
+FV.US,D,20151224,000000,22.7887,22.8751,22.75,22.8066,380842.33325335,0
+FV.US,D,20151228,000000,22.74,22.8066,22.6121,22.7788,3475270.0553908,0
+FV.US,D,20151229,000000,22.9812,23.0784,22.8751,23.0496,1255112.472196,0
+FV.US,D,20151230,000000,23.0398,23.0496,22.8552,22.8849,1471852.052409,0
+FV.US,D,20151231,000000,22.8264,22.8731,22.6716,22.6805,1394479.3930049,0
+FV.US,D,20160104,000000,22.3818,22.488,21.9769,22.1893,3441033.6965665,0
+FV.US,D,20160105,000000,22.2657,22.3342,22.102,22.2369,2462619.5267737,0
+FV.US,D,20160106,000000,21.9313,22.1119,21.7755,21.968,2260449.1673371,0
+FV.US,D,20160107,000000,21.6395,21.7755,21.2922,21.3319,4090443.2599829,0
+FV.US,D,20160108,000000,21.5244,21.58,21.0531,21.0897,3660622.0239876,0
+FV.US,D,20160111,000000,21.0709,21.2238,20.5131,20.8277,3087506.8888069,0
+FV.US,D,20160112,000000,20.9925,21.2774,20.6352,21.0511,3027295.2357541,0
+FV.US,D,20160113,000000,21.1463,21.1652,20.1997,20.2869,4145034.0032633,0
+FV.US,D,20160114,000000,20.3167,20.7484,19.8751,20.5866,5654400.4387866,0
+FV.US,D,20160115,000000,19.8821,20.2135,19.7461,20.1421,4905485.2539289,0
+FV.US,D,20160119,000000,20.2581,20.413,19.7382,19.9575,6531712.801932,0
+FV.US,D,20160120,000000,19.5327,20.2383,19.1874,20.014,10181125.25254,0
+FV.US,D,20160121,000000,20.014,20.2095,19.7461,19.8533,2167240.6174571,0
+FV.US,D,20160122,000000,20.1807,20.3732,20.1222,20.3167,1589994.9499785,0
+FV.US,D,20160125,000000,20.1619,20.3544,20.014,20.014,1282739.3747281,0
+FV.US,D,20160126,000000,20.0825,20.2483,19.8533,20.1321,1270964.4857549,0
+FV.US,D,20160127,000000,20.1421,20.2681,19.6697,19.7758,2417018.4098971,0
+FV.US,D,20160128,000000,19.9019,19.9704,19.3988,19.5725,1565136.1792401,0
+FV.US,D,20160129,000000,19.6111,19.9387,19.5575,19.9297,5179907.1785664,0
+FV.US,D,20160201,000000,19.766,20.1857,19.766,20.1222,3131996.5206567,0
+FV.US,D,20160202,000000,20.0538,20.0538,19.5218,19.6111,2236506.3892454,0
+FV.US,D,20160203,000000,19.7461,19.7461,19.0812,19.5725,4379612.7670015,0
+FV.US,D,20160204,000000,19.5427,19.766,19.2807,19.5139,1469849.7670525,0
+FV.US,D,20160205,000000,19.3303,19.3908,18.7627,18.9463,2252643.579833,0
+FV.US,D,20160208,000000,18.462,18.6327,18.202,18.4045,5106352.6667294,0
+FV.US,D,20160209,000000,18.0968,18.592,18.0372,18.4233,8156707.9417868,0
+FV.US,D,20160210,000000,18.588,18.7954,18.5384,18.5682,2683239.7314997,0
+FV.US,D,20160211,000000,18.1454,18.4908,18.1454,18.3757,4025142.7588929,0
+FV.US,D,20160212,000000,18.4332,18.6366,18.3558,18.6168,3880594.28232,0
+FV.US,D,20160216,000000,18.7131,19.1676,18.5682,19.0019,2177189.5672929,0
+FV.US,D,20160217,000000,19.0505,19.3898,19.0505,19.3501,1872045.1082084,0
+FV.US,D,20160218,000000,19.4464,19.4464,19.235,19.2807,2383749.4360462,0
+FV.US,D,20160219,000000,19.1973,19.3105,19.0892,19.2707,3535939.2009207,0
+FV.US,D,20160222,000000,19.37,19.5625,19.37,19.5526,2314402.0411507,0
+FV.US,D,20160223,000000,19.4087,19.5823,19.4087,19.4842,1332079.0314497,0
+FV.US,D,20160224,000000,19.2906,19.6597,19.2152,19.63,1504383.3952177,0
+FV.US,D,20160225,000000,19.6697,19.8721,19.6211,19.8632,997403.13066664,0
+FV.US,D,20160226,000000,19.9853,19.9853,19.7888,19.8334,1584865.7942341,0
+FV.US,D,20160229,000000,19.8136,19.9803,19.7758,19.7858,1253154.5253175,0
+FV.US,D,20160301,000000,19.8721,20.1222,19.8433,20.0924,1369508.768379,0
+FV.US,D,20160302,000000,20.0538,20.2363,20.0041,20.2283,1496535.484621,0
+FV.US,D,20160303,000000,20.1807,20.3544,20.1222,20.3356,1247668.6463642,0
+FV.US,D,20160304,000000,20.2969,20.5181,20.2681,20.403,1518543.4927659,0
+FV.US,D,20160307,000000,20.2681,20.5181,20.2681,20.3932,1357585.7485817,0
+FV.US,D,20160308,000000,20.278,20.3544,20.1867,20.1907,955184.83811903,0
+FV.US,D,20160309,000000,20.2283,20.3266,20.1669,20.2869,1080674.823023,0
+FV.US,D,20160310,000000,20.3644,20.4427,20.0726,20.2581,1406499.1512994,0
+FV.US,D,20160311,000000,20.3832,20.5866,20.3832,20.5767,906120.28149922,0
+FV.US,D,20160314,000000,20.4328,20.6055,20.4328,20.5569,1021072.8240419,0
+FV.US,D,20160315,000000,20.4229,20.4983,20.3644,20.3832,1167435.1474398,0
+FV.US,D,20160316,000000,20.3068,20.5717,20.2969,20.5479,983315.58699145,0
+FV.US,D,20160317,000000,20.5479,20.6254,20.4328,20.5569,1695289.7658701,0
+FV.US,D,20160318,000000,20.6254,20.7117,20.5668,20.6452,1248092.8849827,0
+FV.US,D,20160321,000000,20.5767,20.6948,20.5767,20.6452,993288.72145163,0
+FV.US,D,20160322,000000,20.5668,20.7395,20.5559,20.675,1632426.8733744,0
+FV.US,D,20160323,000000,20.5866,20.665,20.5281,20.5281,1344845.4900206,0
+FV.US,D,20160324,000000,20.3732,20.5479,20.3732,20.5479,1280890.2586591,0
+FV.US,D,20160328,000000,20.5767,20.6154,20.4983,20.5569,1870030.7305398,0
+FV.US,D,20160329,000000,20.4884,20.8277,20.413,20.8179,1847605.5376251,0
+FV.US,D,20160330,000000,20.9826,20.9826,20.7781,20.8277,1524116.0332897,0
+FV.US,D,20160331,000000,20.7583,20.929,20.7583,20.8675,1022991.4709058,0
+FV.US,D,20160401,000000,20.6452,20.9161,20.6452,20.9062,2253274.3954511,0
+FV.US,D,20160404,000000,20.8774,20.9062,20.7216,20.7315,1988424.5435869,0
+FV.US,D,20160405,000000,20.5181,20.6552,20.5083,20.5281,1143517.5616651,0
+FV.US,D,20160406,000000,20.5281,20.7583,20.5083,20.7484,1584896.0250145,0
+FV.US,D,20160407,000000,20.6352,20.7395,20.4427,20.538,1215153.4266383,0
+FV.US,D,20160408,000000,20.675,20.7781,20.6104,20.665,844936.2050095,0
+FV.US,D,20160411,000000,20.7395,20.8277,20.5618,20.5668,1067701.7874527,0
+FV.US,D,20160412,000000,20.538,20.9638,20.538,20.8962,869940.08349393,0
+FV.US,D,20160413,000000,20.9638,21.0799,20.925,21.061,1104069.4162965,0
+FV.US,D,20160414,000000,21.0114,21.1265,20.9438,20.9438,1430932.6757266,0
+FV.US,D,20160415,000000,20.8863,20.9826,20.8774,20.9638,898914.27114005,0
+FV.US,D,20160418,000000,20.8477,21.1265,20.7683,21.1175,870819.79920412,0
+FV.US,D,20160419,000000,21.1751,21.2784,21.1195,21.2039,1422323.957156,0
+FV.US,D,20160420,000000,21.2436,21.3567,21.1364,21.2336,1673422.8347004,0
+FV.US,D,20160421,000000,21.1652,21.2634,21.0064,21.0312,1366255.9364058,0
+FV.US,D,20160422,000000,20.9638,21.194,20.9638,21.1652,1835602.9101062,0
+FV.US,D,20160425,000000,21.061,21.1423,21.0014,21.0709,766125.56815022,0
+FV.US,D,20160426,000000,21.061,21.194,21.061,21.185,794569.70944632,0
+FV.US,D,20160427,000000,21.1652,21.4579,21.1652,21.4113,878706.00212272,0
+FV.US,D,20160428,000000,21.2734,21.57,21.2336,21.2634,1116507.3670536,0
+FV.US,D,20160429,000000,21.2238,21.3955,21.0799,21.2832,1398980.7562093,0
+FV.US,D,20160502,000000,21.2922,21.4301,21.2039,21.4013,1711863.2873883,0
+FV.US,D,20160503,000000,21.2436,21.2535,21.0213,21.0709,1315525.663785,0
+FV.US,D,20160504,000000,20.8863,21.1265,20.8863,20.9638,1668872.0945547,0
+FV.US,D,20160505,000000,20.9925,21.1145,20.8327,20.8863,982625.31750522,0
+FV.US,D,20160506,000000,20.7781,21.0114,20.7781,20.9736,905658.7582515,0
+FV.US,D,20160509,000000,20.8575,21.0213,20.8327,20.9062,1093872.5740613,0
+FV.US,D,20160510,000000,20.9736,21.2436,20.9736,21.2336,1595929.2521747,0
+FV.US,D,20160511,000000,21.0897,21.2039,21.0312,21.0799,1442584.6261927,0
+FV.US,D,20160512,000000,21.0799,21.2535,20.9538,21.0511,922568.84912512,0
+FV.US,D,20160513,000000,20.9638,21.0897,20.8179,20.8477,2268325.2933289,0
+FV.US,D,20160516,000000,20.8575,21.0759,20.8575,21.0114,974686.71456723,0
+FV.US,D,20160517,000000,20.925,21.0709,20.798,20.8477,1184647.5461176,0
+FV.US,D,20160518,000000,20.7117,20.8824,20.5668,20.665,1211046.0712721,0
+FV.US,D,20160519,000000,20.5181,20.6848,20.4646,20.6848,2373041.6936218,0
+FV.US,D,20160520,000000,20.6848,20.8437,20.6452,20.8079,1297546.4109772,0
+FV.US,D,20160523,000000,20.7683,20.8377,20.7216,20.7216,1045301.7868549,0
+FV.US,D,20160524,000000,20.7583,20.9925,20.675,20.9438,1163647.2306533,0
+FV.US,D,20160525,000000,20.9826,21.1553,20.9826,21.1175,1358722.4259255,0
+FV.US,D,20160526,000000,21.0114,21.2604,21.0114,21.185,1674938.404492,0
+FV.US,D,20160527,000000,21.1265,21.2634,21.1265,21.2535,780518.44270764,0
+FV.US,D,20160531,000000,21.2634,21.4113,21.2238,21.3022,1043410.3476934,0
+FV.US,D,20160601,000000,21.1751,21.4113,21.1751,21.3915,992418.07497557,0
+FV.US,D,20160602,000000,21.322,21.4679,21.2832,21.4579,1285743.306609,0
+FV.US,D,20160603,000000,21.3319,21.4867,21.322,21.448,1030247.865899,0
+FV.US,D,20160606,000000,21.4301,21.6395,21.4301,21.6098,1003548.0406331,0
+FV.US,D,20160607,000000,21.5413,21.8043,21.5413,21.7457,1756751.9655396,0
+FV.US,D,20160608,000000,21.7259,21.8628,21.6971,21.7557,1786395.2611256,0
+FV.US,D,20160609,000000,21.5502,21.7557,21.5502,21.7259,1051233.0659731,0
+FV.US,D,20160610,000000,21.5324,21.5602,21.3022,21.3468,956106.8769218,0
+FV.US,D,20160613,000000,21.2734,21.448,21.185,21.194,793846.18610163,0
+FV.US,D,20160614,000000,21.0511,21.2584,21.0312,21.194,1072563.9046367,0
+FV.US,D,20160615,000000,21.1652,21.4013,21.1652,21.2039,965172.08027673,0
+FV.US,D,20160616,000000,21.0709,21.2039,20.925,21.1751,1744194.0993537,0
+FV.US,D,20160617,000000,21.1463,21.323,21.1463,21.2784,1293023.8862266,0
+FV.US,D,20160620,000000,21.3915,21.585,21.3915,21.4391,937157.21606258,0
+FV.US,D,20160621,000000,21.4301,21.5899,21.3865,21.5244,1051130.2813197,0
+FV.US,D,20160622,000000,21.5204,21.6068,21.4441,21.4539,924794.84225663,0
+FV.US,D,20160623,000000,21.5383,21.7824,21.5383,21.7824,1100425.5995633,0
+FV.US,D,20160624,000000,20.9598,21.3775,20.8734,21.0471,2129110.5341148,0
+FV.US,D,20160627,000000,20.8139,20.9022,20.4745,20.5628,2573698.498652,0
+FV.US,D,20160628,000000,20.6908,20.9696,20.6908,20.9409,2201458.8378131,0
+FV.US,D,20160629,000000,21.1711,21.3775,21.0471,21.318,1271497.5551829,0
+FV.US,D,20160630,000000,21.3875,21.6118,21.2496,21.6068,2035830.4380543,0
+FV.US,D,20160701,000000,21.577,21.8082,21.577,21.7427,1535434.4374786,0
+FV.US,D,20160705,000000,21.6266,21.6266,21.3676,21.4917,953496.95287897,0
+FV.US,D,20160706,000000,21.3775,21.6167,21.318,21.587,1185694.5388128,0
+FV.US,D,20160707,000000,21.6554,21.7924,21.448,21.5294,1156078.4509292,0
+FV.US,D,20160708,000000,21.6941,21.9184,21.6366,21.8886,1351251.3923913,0
+FV.US,D,20160711,000000,22.0225,22.0225,21.8886,21.965,2866454.3839208,0
+FV.US,D,20160712,000000,22.0027,22.2528,22.0027,22.1486,1523674.6638956,0
+FV.US,D,20160713,000000,22.2062,22.2062,22.0127,22.099,973297.10636064,0
+FV.US,D,20160714,000000,22.2627,22.2627,22.1387,22.1586,892543.63801311,0
+FV.US,D,20160715,000000,22.1586,22.2429,22.1,22.1288,872773.71531186,0
+FV.US,D,20160718,000000,22.1387,22.224,22.0415,22.1962,1063319.3319846,0
+FV.US,D,20160719,000000,22.0891,22.1486,22.0513,22.0891,843914.40463134,0
+FV.US,D,20160720,000000,22.0891,22.2141,22.0027,22.1586,704987.8455238,0
+FV.US,D,20160721,000000,22.099,22.2528,22.0513,22.1089,640349.39852489,0
+FV.US,D,20160722,000000,22.1188,22.2112,22.0613,22.1962,666560.49284072,0
+FV.US,D,20160725,000000,22.224,22.224,22.095,22.1774,567891.2563243,0
+FV.US,D,20160726,000000,22.1486,22.2806,22.1188,22.234,1498461.1853336,0
+FV.US,D,20160727,000000,22.2627,22.2627,21.8698,21.9839,841011.24201845,0
+FV.US,D,20160728,000000,21.9561,22.1188,21.9561,22.0791,631712.46455922,0
+FV.US,D,20160729,000000,22.0127,22.2717,22.0127,22.234,1053442.9360217,0
+FV.US,D,20160801,000000,22.234,22.3103,22.0415,22.0603,1644798.3164145,0
+FV.US,D,20160802,000000,22.0127,22.0891,21.7129,21.841,1039712.1155555,0
+FV.US,D,20160803,000000,21.7924,22.0315,21.7427,22.0225,1407414.1362534,0
+FV.US,D,20160804,000000,22.0415,22.1436,21.9997,22.0791,707102.99246045,0
+FV.US,D,20160805,000000,22.1486,22.2508,22.0791,22.1962,1076327.6367989,0
+FV.US,D,20160808,000000,22.2062,22.3411,22.2062,22.2727,837374.47913407,0
+FV.US,D,20160809,000000,22.2528,22.3015,22.1774,22.2062,1240847.5746089,0
+FV.US,D,20160810,000000,22.1962,22.2816,22.1288,22.1387,544370.70146575,0
+FV.US,D,20160811,000000,22.1684,22.3511,22.1684,22.3113,713635.86410896,0
+FV.US,D,20160812,000000,22.2528,22.3789,22.2429,22.3113,846606.95947398,0
+FV.US,D,20160815,000000,22.3511,22.4464,22.3511,22.3699,623221.64603224,0
+FV.US,D,20160816,000000,22.3113,22.3213,22.1684,22.1684,1077275.8756113,0
+FV.US,D,20160817,000000,22.1864,22.1962,22.0127,22.1864,930237.39042471,0
+FV.US,D,20160818,000000,22.2062,22.3699,22.2062,22.3649,808674.38389709,0
+FV.US,D,20160819,000000,22.2727,22.3411,22.224,22.3015,3459170.1494325,0
+FV.US,D,20160822,000000,22.3312,22.3312,22.1684,22.2141,797855.79527785,0
+FV.US,D,20160823,000000,22.2816,22.4076,22.2816,22.3312,717155.7346424,0
+FV.US,D,20160824,000000,22.3015,22.3511,22.1734,22.2062,664470.5382211,0
+FV.US,D,20160825,000000,22.1684,22.2697,22.1506,22.1962,597605.09039799,0
+FV.US,D,20160826,000000,22.1962,22.3699,21.9839,22.0791,801574.18126937,0
+FV.US,D,20160829,000000,22.0692,22.224,22.0692,22.1864,725090.30680966,0
+FV.US,D,20160830,000000,22.1684,22.2369,22.0315,22.0891,873070.98465264,0
+FV.US,D,20160831,000000,22.0315,22.1188,21.9472,22.0415,689676.96293434,0
+FV.US,D,20160901,000000,22.0127,22.0513,21.8836,21.9839,894361.51560896,0
+FV.US,D,20160902,000000,22.0692,22.2191,22.0692,22.1684,847833.32146631,0
+FV.US,D,20160906,000000,22.1962,22.3312,22.1684,22.3213,565587.67085638,0
+FV.US,D,20160907,000000,22.3015,22.36,22.2637,22.3411,727060.3460003,0
+FV.US,D,20160908,000000,22.2915,22.4265,22.2627,22.3977,978976.46230867,0
+FV.US,D,20160909,000000,22.2528,22.2528,21.7129,21.7129,1114021.3892104,0
+FV.US,D,20160912,000000,21.6167,22.0603,21.5204,22.0027,1629181.0952501,0
+FV.US,D,20160913,000000,21.8023,21.8748,21.5105,21.6068,1917522.2788852,0
+FV.US,D,20160914,000000,21.587,21.7824,21.4827,21.5294,1008686.2656117,0
+FV.US,D,20160915,000000,21.5294,21.8212,21.5125,21.7675,899519.8944411,0
+FV.US,D,20160916,000000,21.6167,21.7427,21.5968,21.7129,698960.83560097,0
+FV.US,D,20160919,000000,21.7626,21.8796,21.6941,21.7427,2327104.00739,0
+FV.US,D,20160920,000000,21.8212,21.8212,21.6167,21.6167,1100358.0841538,0
+FV.US,D,20160921,000000,21.7427,21.965,21.5562,21.9521,1423951.3808353,0
+FV.US,D,20160922,000000,22.0037,22.1874,22.0037,22.1596,906893.18178526,0
+FV.US,D,20160923,000000,22.1496,22.235,21.9938,22.0235,728688.77737219,0
+FV.US,D,20160926,000000,21.9561,22.0137,21.8986,21.8986,976321.19209521,0
+FV.US,D,20160927,000000,21.8886,21.9749,21.841,21.9184,983328.6869963,0
+FV.US,D,20160928,000000,21.9283,22.1972,21.8212,22.1874,868626.05223839,0
+FV.US,D,20160929,000000,22.0037,22.2647,21.9779,22.0523,1203639.5300694,0
+FV.US,D,20160930,000000,22.1596,22.2835,22.1,22.2151,1341756.9119544,0
+FV.US,D,20161003,000000,22.1298,22.1874,22.0613,22.1396,1192485.3797876,0
+FV.US,D,20161004,000000,22.1396,22.2022,21.9283,21.9849,1402271.8805042,0
+FV.US,D,20161005,000000,22.0523,22.2449,22.0523,22.1784,594819.82782873,0
+FV.US,D,20161006,000000,22.1,22.1784,22.0265,22.1298,507559.68784238,0
+FV.US,D,20161007,000000,22.1496,22.1874,21.9055,21.9849,959426.21661179,0
+FV.US,D,20161010,000000,22.0425,22.2389,22.0425,22.1734,520984.16973372,0
+FV.US,D,20161011,000000,22.1099,22.1396,21.8023,21.8796,986209.68037021,0
+FV.US,D,20161012,000000,21.8886,21.9561,21.8023,21.8986,1047794.8185469,0
+FV.US,D,20161013,000000,21.7229,21.9184,21.6167,21.831,784360.77489888,0
+FV.US,D,20161014,000000,21.9372,21.9849,21.7725,21.7725,1086463.0097806,0
+FV.US,D,20161017,000000,21.7527,21.841,21.6931,21.7031,620017.18330785,0
+FV.US,D,20161018,000000,21.8598,21.965,21.841,21.8886,516273.20645178,0
+FV.US,D,20161019,000000,21.9084,22.0801,21.8886,22.0137,624272.66949814,0
+FV.US,D,20161020,000000,21.9749,22.0137,21.8598,21.9561,737557.4806544,0
+FV.US,D,20161021,000000,21.831,22.0425,21.831,22.0375,724600.56816688,0
+FV.US,D,20161024,000000,22.0901,22.1874,22.0137,22.0901,511862.53558866,0
+FV.US,D,20161025,000000,22.0613,22.1099,21.9283,21.9283,626979.33203831,0
+FV.US,D,20161026,000000,21.8023,22.0137,21.8023,21.9184,813616.10880289,0
+FV.US,D,20161027,000000,21.9938,21.9938,21.7824,21.8112,681630.53687952,0
+FV.US,D,20161028,000000,21.7924,21.9849,21.7427,21.7924,918124.92440355,0
+FV.US,D,20161031,000000,21.831,21.8796,21.7725,21.8023,847223.66739453,0
+FV.US,D,20161101,000000,21.8023,21.9094,21.4817,21.6157,1489279.0896277,0
+FV.US,D,20161102,000000,21.5374,21.5562,21.2674,21.3359,1260802.9127634,0
+FV.US,D,20161103,000000,21.326,21.4053,21.1791,21.1979,975029.33007864,0
+FV.US,D,20161104,000000,21.1791,21.2882,21.0828,21.0828,823032.99690336,0
+FV.US,D,20161107,000000,21.316,21.4996,21.3061,21.4817,970465.48992808,0
+FV.US,D,20161108,000000,21.4153,21.6544,21.3755,21.5562,824232.15119331,0
+FV.US,D,20161109,000000,21.189,21.6842,21.189,21.5958,1509994.2280634,0
+FV.US,D,20161110,000000,21.6455,21.7129,21.2912,21.3855,2424346.3510706,0
+FV.US,D,20161111,000000,21.1979,21.4153,21.1791,21.3359,3135327.9526589,0
+FV.US,D,20161114,000000,21.3755,21.448,21.2574,21.3955,1063190.3473215,0
+FV.US,D,20161115,000000,21.4629,21.8212,21.4629,21.7725,1073480.9049761,0
+FV.US,D,20161116,000000,21.6643,21.837,21.6643,21.7924,1123775.8543589,0
+FV.US,D,20161117,000000,21.7924,21.9472,21.7924,21.8598,729850.64703296,0
+FV.US,D,20161118,000000,21.8598,21.9472,21.85,21.8698,641759.16058509,0
+FV.US,D,20161121,000000,21.9283,22.1972,21.9283,22.1784,718868.81219946,0
+FV.US,D,20161122,000000,22.2647,22.3035,22.1298,22.2072,1245925.3380266,0
+FV.US,D,20161123,000000,22.1298,22.1874,22.1099,22.1694,699647.07431647,0
+FV.US,D,20161125,000000,22.2151,22.2449,22.1874,22.235,296829.98677666,0
+FV.US,D,20161128,000000,22.2151,22.2935,22.1644,22.1784,722838.11366846,0
+FV.US,D,20161129,000000,22.1694,22.2072,22.0325,22.0901,872697.13066814,0
+FV.US,D,20161130,000000,22.1972,22.3997,22.1972,22.225,1061327.123555,0
+FV.US,D,20161201,000000,22.2647,22.4096,21.9749,22.0187,920458.74065188,0
+FV.US,D,20161202,000000,22.0137,22.1714,22.0137,22.1198,675947.15016078,0
+FV.US,D,20161205,000000,22.2151,22.4036,22.2151,22.3719,520460.1695398,0
+FV.US,D,20161206,000000,22.4284,22.5356,22.2935,22.5059,744155.85232716,0
+FV.US,D,20161207,000000,22.4771,22.8869,22.4771,22.8572,940574.3019426,0
+FV.US,D,20161208,000000,22.8473,23.0516,22.8473,22.9832,841929.2500505,0
+FV.US,D,20161209,000000,23.012,23.0904,22.9534,23.0318,1120785.0224828,0
+FV.US,D,20161212,000000,23.003,23.143,22.8373,22.877,630111.24088971,0
+FV.US,D,20161213,000000,22.9445,23.1579,22.9345,23.0418,527882.8338253,0
+FV.US,D,20161214,000000,23.003,23.0716,22.7202,22.75,967876.72743154,0
+FV.US,D,20161215,000000,22.7788,22.9633,22.6805,22.8671,902504.68016113,0
+FV.US,D,20161216,000000,22.9057,22.9832,22.7788,22.7788,775381.22542179,0
+FV.US,D,20161219,000000,22.8473,22.9633,22.8076,22.9345,399764.78641018,0
+FV.US,D,20161220,000000,22.9832,23.0814,22.9534,22.9633,641693.66056085,0
+FV.US,D,20161221,000000,23.0468,23.0468,22.7916,22.9009,671412.53309795,0
+FV.US,D,20161222,000000,22.8611,22.9544,22.8214,22.8413,421266.93282944,0
+FV.US,D,20161223,000000,22.8314,22.9009,22.8214,22.8909,614806.40445631,0
+FV.US,D,20161227,000000,22.9287,23.0566,22.9287,23.007,540026.53831955,0
+FV.US,D,20161228,000000,23.0268,23.0716,22.7332,22.7332,512174.92031966,0
+FV.US,D,20161229,000000,22.7232,22.8413,22.6746,22.743,502810.43223858,0
+FV.US,D,20161230,000000,22.8711,22.8711,22.5178,22.5565,792027.3008131,0
+FV.US,D,20170103,000000,22.7133,23.001,22.6934,22.8512,1273416.2020469,0
+FV.US,D,20170104,000000,22.8314,23.0566,22.8314,23.0219,749427.09273952,0
+FV.US,D,20170105,000000,22.9584,23.1241,22.9207,23.0566,554698.5437495,0
+FV.US,D,20170106,000000,23.0764,23.1916,22.9882,23.1152,636544.35096283,0
+FV.US,D,20170109,000000,23.0954,23.1112,22.9623,22.9882,539848.17671508,0
+FV.US,D,20170110,000000,22.9683,23.134,22.9683,23.017,559187.81464171,0
+FV.US,D,20170111,000000,23.007,23.2303,23.007,23.2303,430345.23618922,0
+FV.US,D,20170112,000000,23.1717,23.1747,22.9197,23.1241,536734.40633194,0
+FV.US,D,20170113,000000,23.134,23.2501,23.1241,23.1817,502261.23972764,0
+FV.US,D,20170117,000000,23.134,23.2333,23.0468,23.1152,498050.09201529,0
+FV.US,D,20170118,000000,23.144,23.1717,23.0229,23.144,554364.99747222,0
+FV.US,D,20170119,000000,23.144,23.2501,23.0189,23.0666,555149.99007043,0
+FV.US,D,20170120,000000,23.134,23.3186,23.1271,23.2015,703304.99874716,0
+FV.US,D,20170123,000000,23.1539,23.1916,22.9901,23.1052,706043.90745311,0
+FV.US,D,20170124,000000,23.134,23.4079,23.134,23.3682,603785.26960828,0
+FV.US,D,20170125,000000,23.4565,23.5935,23.4565,23.5836,724747.69129826,0
+FV.US,D,20170126,000000,23.5241,23.6412,23.5051,23.5339,851899.36143265,0
+FV.US,D,20170127,000000,23.5637,23.5737,23.4367,23.4754,623839.36164547,0
+FV.US,D,20170130,000000,23.3881,23.3881,23.018,23.2303,476365.55322085,0
+FV.US,D,20170131,000000,23.1638,23.2353,23.0219,23.2203,406925.45059874,0
+FV.US,D,20170201,000000,23.2888,23.398,23.0438,23.1539,763664.78262413,0
+FV.US,D,20170202,000000,23.1152,23.2303,23.0468,23.1916,652777.27235509,0
+FV.US,D,20170203,000000,23.269,23.4079,23.269,23.3881,702176.38294485,0
+FV.US,D,20170206,000000,23.3286,23.3782,23.2203,23.2402,534840.95178504,0
+FV.US,D,20170207,000000,23.2988,23.3384,23.1717,23.2601,501041.93158408,0
+FV.US,D,20170208,000000,23.1916,23.2839,23.0566,23.2601,545168.7940688,0
+FV.US,D,20170209,000000,23.2501,23.4238,23.2501,23.3484,448387.97363588,0
+FV.US,D,20170210,000000,23.4079,23.5309,23.3881,23.5051,608524.44828528,0
+FV.US,D,20170213,000000,23.5538,23.6034,23.5241,23.5637,1685550.4161118,0
+FV.US,D,20170214,000000,23.5935,23.5935,23.4367,23.5885,596641.73619531,0
+FV.US,D,20170215,000000,23.5241,23.669,23.5241,23.6322,763463.244088,0
+FV.US,D,20170216,000000,23.6134,23.6947,23.5241,23.6034,629020.91740927,0
+FV.US,D,20170217,000000,23.5439,23.65,23.4833,23.65,422429.81018289,0
+FV.US,D,20170221,000000,23.6788,23.8555,23.6788,23.8357,921490.61795685,0
+FV.US,D,20170222,000000,23.7681,23.8357,23.65,23.7384,425343.04972259,0
+FV.US,D,20170223,000000,23.788,23.8495,23.6213,23.7086,411575.95231983,0
+FV.US,D,20170224,000000,23.6034,23.7285,23.5241,23.7185,535886.93678754,0
+FV.US,D,20170227,000000,23.6888,23.8267,23.6322,23.788,585863.45528331,0
+FV.US,D,20170228,000000,23.7185,23.8009,23.5737,23.6134,427873.36604364,0
+FV.US,D,20170301,000000,23.788,23.9508,23.7681,23.8853,589590.91050895,0
+FV.US,D,20170302,000000,23.9051,23.9051,23.664,23.6788,425985.95765282,0
+FV.US,D,20170303,000000,23.6322,23.7185,23.6262,23.669,585878.57067351,0
+FV.US,D,20170306,000000,23.5935,23.6322,23.5051,23.6034,488639.2500709,0
+FV.US,D,20170307,000000,23.5637,23.6034,23.4268,23.4665,408676.82047766,0
+FV.US,D,20170308,000000,23.4953,23.4953,23.2601,23.2789,490845.0893488,0
+FV.US,D,20170309,000000,23.269,23.3186,23.0954,23.2402,426261.05775464,0
+FV.US,D,20170310,000000,23.3782,23.4178,23.2571,23.3832,529374.21899263,0
+FV.US,D,20170313,000000,23.4595,23.5091,23.3484,23.5051,335684.60115634,0
+FV.US,D,20170314,000000,23.398,23.398,23.1817,23.3087,546762.96388956,0
+FV.US,D,20170315,000000,23.3484,23.6987,23.3484,23.6232,364571.11953924,0
+FV.US,D,20170316,000000,23.6322,23.6788,23.5538,23.5637,234172.66358786,0
+FV.US,D,20170317,000000,23.5935,23.6709,23.5935,23.6034,304675.88198804,0
+FV.US,D,20170320,000000,23.5935,23.5935,23.4565,23.5141,324537.50472322,0
+FV.US,D,20170321,000000,23.6232,23.6322,23.1539,23.1638,519478.67686885,0
+FV.US,D,20170322,000000,23.134,23.2601,23.0864,23.2601,685850.753826,0
+FV.US,D,20170323,000000,23.2105,23.3484,23.1539,23.1817,813207.99326723,0
+FV.US,D,20170324,000000,23.2303,23.3782,23.1678,23.2402,480448.72396275,0
+FV.US,D,20170327,000000,23.0566,23.2105,22.8959,23.1638,790802.95420614,0
+FV.US,D,20170328,000000,23.1241,23.4178,23.1192,23.3384,449926.72035919,0
+FV.US,D,20170329,000000,23.3186,23.398,23.2601,23.3782,439144.40867647,0
+FV.US,D,20170330,000000,23.3782,23.5469,23.3286,23.5051,427004.73495294,0
+FV.US,D,20170331,000000,23.4953,23.5737,23.4079,23.4367,378096.37069864,0
+FV.US,D,20170403,000000,23.4565,23.4754,23.1916,23.3682,820688.09603553,0
+FV.US,D,20170404,000000,23.3286,23.3881,23.2958,23.3584,470634.80494611,0
+FV.US,D,20170405,000000,23.3881,23.5538,23.2253,23.2501,371082.82964146,0
+FV.US,D,20170406,000000,23.2789,23.398,23.1579,23.3186,266153.80619297,0
+FV.US,D,20170407,000000,23.2402,23.3682,23.2402,23.2789,269873.19987717,0
+FV.US,D,20170410,000000,23.2601,23.4178,23.2105,23.2789,283157.6124859,0
+FV.US,D,20170411,000000,23.2501,23.2988,23.0468,23.2988,316263.34012259,0
+FV.US,D,20170412,000000,23.2203,23.27,23.0864,23.1052,333860.6774044,0
+FV.US,D,20170413,000000,23.0468,23.1717,22.9097,22.9097,356196.18567053,0
+FV.US,D,20170417,000000,22.9683,23.1916,22.9623,23.1717,324236.20461172,0
+FV.US,D,20170418,000000,23.0764,23.1916,23.007,23.1052,1015836.8528733,0
+FV.US,D,20170419,000000,23.1539,23.3028,23.1052,23.1638,593618.65815343,0
+FV.US,D,20170420,000000,23.2015,23.4178,23.1717,23.3584,547244.6409909,0
+FV.US,D,20170421,000000,23.3286,23.391,23.2789,23.3186,493899.40586379,0
+FV.US,D,20170424,000000,23.5836,23.7086,23.5439,23.66,411070.09059416,0
+FV.US,D,20170425,000000,23.7483,23.8753,23.7483,23.8357,601496.79953058,0
+FV.US,D,20170426,000000,23.7781,23.915,23.7781,23.7979,556392.47514565,0
+FV.US,D,20170427,000000,23.7979,23.8952,23.7583,23.8357,386398.75069433,0
+FV.US,D,20170428,000000,23.8455,23.8733,23.7185,23.7433,295812.21716923,0
+FV.US,D,20170501,000000,23.788,23.9438,23.7483,23.8654,642183.39920363,0
+FV.US,D,20170502,000000,23.924,23.9538,23.8267,23.9338,697143.9656978,0
+FV.US,D,20170503,000000,23.8267,23.8843,23.7731,23.8357,627247.37829136,0
+FV.US,D,20170504,000000,23.8753,23.8853,23.7583,23.8555,568146.20257249,0
+FV.US,D,20170505,000000,23.8455,23.9538,23.8267,23.9538,387157.54328284,0
+FV.US,D,20170508,000000,23.8952,23.9736,23.8753,23.9338,291337.05397455,0
+FV.US,D,20170509,000000,23.9338,24.0222,23.8555,23.915,320320.3108548,0
+FV.US,D,20170510,000000,23.915,24.0272,23.8962,24.0202,777852.0878747,0
+FV.US,D,20170511,000000,23.924,23.9706,23.788,23.9338,388223.68213895,0
+FV.US,D,20170512,000000,23.9438,23.9438,23.8187,23.915,299367.35694649,0
+FV.US,D,20170515,000000,23.9835,24.0987,23.9508,24.0689,488256.32685227,0
+FV.US,D,20170516,000000,24.1483,24.1532,24.0202,24.1383,295828.34025212,0
+FV.US,D,20170517,000000,23.8753,23.915,23.4665,23.4665,386163.95829974,0
+FV.US,D,20170518,000000,23.4178,23.6898,23.4129,23.6034,453756.96023827,0
+FV.US,D,20170519,000000,23.6888,23.9488,23.6888,23.8357,276993.55635849,0
+FV.US,D,20170522,000000,23.8555,24.0272,23.8555,24.0024,235077.57161506,0
+FV.US,D,20170523,000000,24.0301,24.1185,23.9448,24.0689,257447.34143234,0
+FV.US,D,20170524,000000,24.0887,24.1562,24.049,24.1483,282613.45843836,0
+FV.US,D,20170525,000000,24.1859,24.3209,24.1483,24.2752,330488.93769502,0
+FV.US,D,20170526,000000,24.2454,24.2951,24.2256,24.2604,182503.22138864,0
+FV.US,D,20170530,000000,24.2554,24.2852,24.1671,24.2207,258706.95728312,0
+FV.US,D,20170531,000000,24.2454,24.2892,24.0202,24.177,322640.0194056,0
+FV.US,D,20170601,000000,24.1859,24.4211,24.182,24.4211,421312.27900007,0
+FV.US,D,20170602,000000,24.4211,24.5382,24.3645,24.4797,492164.15906774,0
+FV.US,D,20170605,000000,24.4311,24.558,24.4311,24.4559,211021.9319431,0
+FV.US,D,20170606,000000,24.3835,24.4698,24.3249,24.3645,232376.95523099,0
+FV.US,D,20170607,000000,24.4023,24.4797,24.3447,24.4361,326258.64382174,0
+FV.US,D,20170608,000000,24.4509,24.6851,24.4311,24.6474,320958.18032164,0
+FV.US,D,20170609,000000,24.6851,24.8488,24.2386,24.4311,382526.18772267,0
+FV.US,D,20170612,000000,24.3447,24.4211,24.2256,24.3923,239924.57340889,0
+FV.US,D,20170613,000000,24.4608,24.5968,24.441,24.5382,303918.09709221,0
+FV.US,D,20170614,000000,24.5978,24.5978,24.3249,24.4509,189744.50099163,0
+FV.US,D,20170615,000000,24.2454,24.4211,24.2356,24.3923,173985.19515928,0
+FV.US,D,20170616,000000,24.4123,24.4608,24.3447,24.3923,190450.89356075,0
+FV.US,D,20170619,000000,24.4509,24.6375,24.4509,24.5978,271215.44652777,0
+FV.US,D,20170620,000000,24.5283,24.6405,24.3735,24.3735,358161.18639775,0
+FV.US,D,20170621,000000,24.4311,24.4787,24.3249,24.3735,262451.54328434,0
+FV.US,D,20170622,000000,24.3527,24.4896,24.2624,24.3328,202262.0594704,0
+FV.US,D,20170623,000000,24.3328,24.4589,24.313,24.4003,234998.97158598,0
+FV.US,D,20170626,000000,24.4876,24.576,24.3507,24.3715,198209.11950891,0
+FV.US,D,20170627,000000,24.2931,24.438,24.1463,24.1463,236299.90283667,0
+FV.US,D,20170628,000000,24.2832,24.4589,24.2544,24.4191,552672.07376876,0
+FV.US,D,20170629,000000,24.4589,24.4777,24.0093,24.2336,242724.95136836,0
+FV.US,D,20170630,000000,24.313,24.3368,24.1939,24.2236,258309.92636696,0
+FV.US,D,20170703,000000,24.3328,24.3815,24.2435,24.2634,199916.15090989,0
+FV.US,D,20170705,000000,24.2336,24.4291,24.1939,24.3903,551470.90409346,0
+FV.US,D,20170706,000000,24.2336,24.3527,24.1463,24.175,166494.00777149,0
+FV.US,D,20170707,000000,24.1939,24.4161,24.1939,24.3715,247975.03023443,0
+FV.US,D,20170710,000000,24.3427,24.5075,24.3427,24.439,468996.29664741,0
+FV.US,D,20170711,000000,24.3903,24.5174,24.3427,24.4876,512064.07412479,0
+FV.US,D,20170712,000000,24.5958,24.7248,24.5958,24.6831,614600.83514947,0
+FV.US,D,20170713,000000,24.6454,24.7317,24.6256,24.6831,240043.4811452,0
+FV.US,D,20170714,000000,24.6643,24.828,24.6355,24.7754,230513.7314645,0
+FV.US,D,20170717,000000,24.7407,24.8102,24.7129,24.7982,247494.36082577,0
+FV.US,D,20170718,000000,24.7605,24.8478,24.6831,24.838,183524.01407411,0
+FV.US,D,20170719,000000,24.8478,24.9649,24.8478,24.9649,216044.27226335,0
+FV.US,D,20170720,000000,24.9848,24.9937,24.8866,24.9302,264934.49804941,0
+FV.US,D,20170721,000000,24.7982,24.9352,24.7913,24.8866,221543.25122155,0
+FV.US,D,20170724,000000,24.838,24.955,24.838,24.9352,224123.95217663,0
+FV.US,D,20170725,000000,25.0235,25.0523,24.9253,24.9937,409249.18992026,0
+FV.US,D,20170726,000000,24.9937,25.092,24.8965,24.9352,428620.06631998,0
+FV.US,D,20170727,000000,24.955,24.9937,24.6156,24.7982,207896.06924779,0
+FV.US,D,20170728,000000,24.6931,24.7705,24.6643,24.7705,197425.13460338,0
+FV.US,D,20170731,000000,24.7705,24.827,24.6643,24.7029,198747.22740037,0
+FV.US,D,20170801,000000,24.7605,24.831,24.6256,24.7804,198077.11176775,0
+FV.US,D,20170802,000000,24.7506,24.8082,24.5958,24.7506,295696.33251095,0
+FV.US,D,20170803,000000,24.6831,24.7575,24.6742,24.7267,202277.17486061,0
+FV.US,D,20170804,000000,24.7982,24.8965,24.7982,24.833,311174.49208541,0
+FV.US,D,20170807,000000,24.7982,24.9322,24.7982,24.9153,224679.19084366,0
+FV.US,D,20170808,000000,24.8677,25.092,24.839,24.8965,240679.33522668,0
+FV.US,D,20170809,000000,24.7982,24.8181,24.6931,24.7903,271365.59273719,0
+FV.US,D,20170810,000000,24.5958,24.6553,24.313,24.3527,376203.92384441,0
+FV.US,D,20170811,000000,24.3328,24.4003,24.2732,24.3427,289198.73010627,0
+FV.US,D,20170814,000000,24.4876,24.7169,24.4876,24.6831,212521.37865187,0
+FV.US,D,20170815,000000,24.7219,24.7705,24.6553,24.6553,207281.37671261,0
+FV.US,D,20170816,000000,24.7219,24.8072,24.6742,24.7407,276010.0483022,0
+FV.US,D,20170817,000000,24.6156,24.7119,24.2336,24.2336,212208.99392089,0
+FV.US,D,20170818,000000,24.2038,24.4191,24.1363,24.2782,438353.36992218,0
+FV.US,D,20170821,000000,24.2534,24.2832,24.1363,24.2435,208172.17704228,0
+FV.US,D,20170822,000000,24.2732,24.576,24.2732,24.5462,242266.45119867,0
+FV.US,D,20170823,000000,24.3815,24.566,24.3745,24.5174,178790.8815532,0
+FV.US,D,20170824,000000,24.5462,24.5858,24.4489,24.4976,295057.45535144,0
+FV.US,D,20170825,000000,24.6057,24.6355,24.4976,24.5264,317649.92525113,0
+FV.US,D,20170828,000000,24.566,24.566,24.4449,24.5075,274041.01680425,0
+FV.US,D,20170829,000000,24.3229,24.566,24.3229,24.5174,199206.73526273,0
+FV.US,D,20170830,000000,24.4876,24.7189,24.4876,24.6931,190515.38589231,0
+FV.US,D,20170831,000000,24.7506,24.8677,24.7506,24.8181,210296.39321305,0
+FV.US,D,20170901,000000,24.8578,24.9223,24.839,24.8866,179576.88184408,0
+FV.US,D,20170905,000000,24.7903,24.8578,24.5164,24.5958,225412.79111515,0
+FV.US,D,20170906,000000,24.6553,24.6931,24.556,24.5858,336199.53211614,0
+FV.US,D,20170907,000000,24.6256,24.6256,24.4976,24.576,207602.83067773,0
+FV.US,D,20170908,000000,24.4976,24.6266,24.4876,24.556,349580.68322221,0
+FV.US,D,20170911,000000,24.7029,24.9064,24.6831,24.8866,292139.17734834,0
+FV.US,D,20170912,000000,24.9352,25.0235,24.9253,25.0235,178162.08132049,0
+FV.US,D,20170913,000000,24.9451,25.0235,24.8866,25.0037,595211.8202815,0
+FV.US,D,20170914,000000,24.9253,25.0325,24.9153,24.9749,151373.57909865,0
+FV.US,D,20170915,000000,24.9352,25.092,24.9064,25.0771,150576.49418828,0
+FV.US,D,20170918,000000,25.1306,25.2379,25.1208,25.1982,147557.44691712,0
+FV.US,D,20170919,000000,25.2081,25.3153,25.1832,25.2765,220730.04322828,0
+FV.US,D,20170920,000000,25.2964,25.3053,25.1594,25.2765,203065.19053686,0
+FV.US,D,20170921,000000,25.2667,25.3251,25.1882,25.2964,132136.72582546,0
+FV.US,D,20170922,000000,25.218,25.3053,25.2081,25.3053,152954.64891457,0
+FV.US,D,20170925,000000,25.2279,25.2379,25.0155,25.1506,138625.25899602,0
+FV.US,D,20170926,000000,25.1594,25.2418,25.1208,25.1594,175545.1034289,0
+FV.US,D,20170927,000000,25.2667,25.471,25.2567,25.4125,218052.60377585,0
+FV.US,D,20170928,000000,25.3251,25.4522,25.2279,25.4324,206979.06890842,0
+FV.US,D,20170929,000000,25.481,25.6001,25.4622,25.5803,206858.14578675,0
+FV.US,D,20171002,000000,25.6576,25.736,25.6099,25.6874,292642.01599598,0
+FV.US,D,20171003,000000,25.7658,25.7836,25.6775,25.7758,352460.66890344,0
+FV.US,D,20171004,000000,25.8144,25.8343,25.728,25.7946,254033.27863037,0
+FV.US,D,20171005,000000,25.8343,25.9613,25.7946,25.9513,231308.80098952,0
+FV.US,D,20171006,000000,25.8631,25.9911,25.8631,25.9613,213022.20191415,0
+FV.US,D,20171009,000000,26.0406,26.0406,25.9027,25.9513,138408.60506969,0
+FV.US,D,20171010,000000,26.0109,26.0466,25.9415,26.0109,372957.13802743,0
+FV.US,D,20171011,000000,25.9911,26.0704,25.9117,26.0606,248372.0611506,0
+FV.US,D,20171012,000000,25.9811,26.1479,25.9811,26.0456,286181.69822046,0
+FV.US,D,20171013,000000,26.0704,26.1379,26.0109,26.0406,190714.90904308,0
+FV.US,D,20171016,000000,26.0506,26.0952,25.9712,26.0406,150779.04041709,0
+FV.US,D,20171017,000000,26.0804,26.1032,25.9613,25.9811,140174.08264615,0
+FV.US,D,20171018,000000,26.0109,26.0932,25.9712,26.0308,173686.91812582,0
+FV.US,D,20171019,000000,25.9811,26.0606,25.8432,26.0606,139554.35164757,0
+FV.US,D,20171020,000000,26.1677,26.2957,26.1677,26.2749,270735.78481178,0
+FV.US,D,20171023,000000,26.3632,26.3632,26.1479,26.1875,213379.93281577,0
+FV.US,D,20171024,000000,26.2263,26.3592,26.2263,26.3235,133530.36480277,0
+FV.US,D,20171025,000000,26.2848,26.2947,25.9821,26.1677,242383.34354963,0
+FV.US,D,20171026,000000,26.2361,26.3334,26.2361,26.2848,177314.61177608,0
+FV.US,D,20171027,000000,26.2749,26.5289,26.2749,26.519,327989.85984706,0
+FV.US,D,20171030,000000,26.4495,26.4903,26.3294,26.383,135188.0192624,0
+FV.US,D,20171031,000000,26.383,26.5379,26.383,26.4703,182352.06748654,0
+FV.US,D,20171101,000000,26.5577,26.5865,26.3046,26.3632,342644.73450145,0
+FV.US,D,20171102,000000,26.383,26.4505,26.2531,26.4217,180408.22830561,0
+FV.US,D,20171103,000000,26.4019,26.519,26.3434,26.4803,221480.77427534,0
+FV.US,D,20171106,000000,26.4703,26.5676,26.4605,26.5289,161204.62889087,0
+FV.US,D,20171107,000000,26.4446,26.4803,26.3136,26.3434,203423.92913116,0
+FV.US,D,20171108,000000,26.2947,26.4307,26.2361,26.3532,301677.99626317,0
+FV.US,D,20171109,000000,26.1389,26.2361,25.9315,26.0903,177607.85034614,0
+FV.US,D,20171110,000000,26.0308,26.13,26.0308,26.0903,442808.37926324,0
+FV.US,D,20171113,000000,25.9911,26.1975,25.9315,26.1479,279181.25716814,0
+FV.US,D,20171114,000000,26.0208,26.2163,26.0208,26.1875,219409.96581665,0
+FV.US,D,20171115,000000,26.0606,26.1915,25.9017,26.0804,138556.73589374,0
+FV.US,D,20171116,000000,26.2064,26.5001,26.2064,26.4217,231676.60881795,0
+FV.US,D,20171117,000000,26.4217,26.4803,26.2659,26.4217,303427.35075674,0
+FV.US,D,20171120,000000,26.4307,26.5964,26.4307,26.5676,204503.16799212,0
+FV.US,D,20171121,000000,26.645,26.7929,26.6312,26.7731,280622.25770144,0
+FV.US,D,20171122,000000,26.8326,26.8385,26.7135,26.7333,452396.57511942,0
+FV.US,D,20171124,000000,26.7631,26.8415,26.7532,26.8029,73885.035036365,0
+FV.US,D,20171127,000000,26.7631,26.8019,26.6748,26.7333,239111.36541562,0
+FV.US,D,20171128,000000,26.8127,27.0559,26.6648,27.0261,148560.10113434,0
+FV.US,D,20171129,000000,26.9864,27.0311,26.5577,26.7532,377663.06284597,0
+FV.US,D,20171130,000000,26.8227,27.0459,26.8029,26.8812,229653.16191524,0
+FV.US,D,20171201,000000,26.9288,26.9288,26.256,26.7532,233541.84796979,0
+FV.US,D,20171204,000000,26.9576,27.1353,26.5289,26.5577,194796.06439962,0
+FV.US,D,20171205,000000,26.5389,26.7929,26.4217,26.4505,161843.50605039,0
+FV.US,D,20171206,000000,26.383,26.5676,26.3215,26.4605,210405.22402255,0
+FV.US,D,20171207,000000,26.4307,26.7691,26.4307,26.7631,205614.65301885,0
+FV.US,D,20171208,000000,26.8812,27.036,26.7731,26.8029,253324.87067589,0
+FV.US,D,20171211,000000,26.8227,26.903,26.7929,26.8415,163240.16810574,0
+FV.US,D,20171212,000000,26.8326,26.9378,26.8029,26.8127,164841.39177525,0
+FV.US,D,20171213,000000,26.8713,26.9954,26.7929,26.7929,189514.74706045,0
+FV.US,D,20171214,000000,26.8515,26.9576,26.6748,26.6848,132844.12608726,0
+FV.US,D,20171215,000000,26.7929,27.0995,26.6063,26.9864,227027.11478953,0
+FV.US,D,20171218,000000,27.1839,27.3793,27.1839,27.3506,159279.93587086,0
+FV.US,D,20171219,000000,27.3973,27.4359,27.2424,27.292,383498.61115948,0
+FV.US,D,20171220,000000,27.4369,27.4598,27.1779,27.2622,236452.06443145,0
+FV.US,D,20171221,000000,27.4181,27.4181,27.2236,27.301,204027.53704686,0
+FV.US,D,20171222,000000,27.292,27.3705,27.164,27.2335,131499.8640513,0
+FV.US,D,20171226,000000,27.174,27.174,27.0697,27.1343,122340.94527707,0
+FV.US,D,20171227,000000,27.1243,27.2335,27.1145,27.174,131528.07944636,0
+FV.US,D,20171228,000000,27.1839,27.2524,27.164,27.2424,512499.39736283,0
+FV.US,D,20171229,000000,27.3506,27.3506,27.0499,27.0549,102330.18402515,0
+FV.US,D,20180102,000000,27.1541,27.3605,27.1511,27.3506,1172276.1030775,0
+FV.US,D,20180103,000000,27.4181,27.6364,27.3288,27.6126,402480.51818449,0
+FV.US,D,20180104,000000,27.7733,27.8418,27.7237,27.7634,2004462.9802918,0
+FV.US,D,20180105,000000,27.8616,27.9351,27.812,27.9153,268477.5455145,0
+FV.US,D,20180108,000000,27.9093,28.084,27.8706,28.075,243661.09786867,0
+FV.US,D,20180109,000000,28.085,28.1832,28.0363,28.075,320697.18791735,0
+FV.US,D,20180110,000000,27.9589,28.1732,27.9004,28.1147,252455.23189251,0
+FV.US,D,20180111,000000,28.1534,28.3936,28.1435,28.3807,278221.93373618,0
+FV.US,D,20180112,000000,28.4094,28.6347,28.341,28.6059,298661.97207005,0
+FV.US,D,20180116,000000,28.8024,28.8322,28.3013,28.4005,444491.22603989,0
+FV.US,D,20180117,000000,28.467,28.7628,28.4482,28.7042,222428.00539514,0
+FV.US,D,20180118,000000,28.6843,28.8124,28.6546,28.7141,274684.93242717,0
+FV.US,D,20180119,000000,28.7726,28.9205,28.7538,28.9007,261748.17379327,0
+FV.US,D,20180122,000000,28.8709,29.116,28.8223,29.116,219434.15044099,0
+FV.US,D,20180123,000000,29.1547,29.2837,29.0962,29.2539,264227.09778761,0
+FV.US,D,20180124,000000,29.3234,29.373,28.9374,29.0862,239202.05775688,0
+FV.US,D,20180125,000000,29.2441,29.2441,28.9305,29.0376,234982.84850309,0
+FV.US,D,20180126,000000,29.1259,29.4326,29.1061,29.4227,220821.74326222,0
+FV.US,D,20180129,000000,29.3432,29.4921,29.2242,29.2639,185252.20702139,0
+FV.US,D,20180130,000000,28.9691,29.116,28.9205,28.9989,288935.72231662,0
+FV.US,D,20180131,000000,29.0574,29.2738,28.9691,29.0574,181758.53649765,0
+FV.US,D,20180201,000000,29.0088,29.2371,28.9652,29.0862,189124.76999304,0
+FV.US,D,20180202,000000,28.9205,29.0287,28.5166,28.5166,300762.00361648,0
+FV.US,D,20180205,000000,28.2318,28.6277,27.3506,27.4379,595963.55902125,0
+FV.US,D,20180206,000000,26.8792,27.9827,26.6828,27.9391,1527372.8960335,0
+FV.US,D,20180207,000000,27.9093,28.3013,27.8706,27.9093,497891.88426444,0
+FV.US,D,20180208,000000,27.9391,27.9401,26.8009,26.8009,280138.56521473,0
+FV.US,D,20180209,000000,27.1243,27.3715,26.2322,27.1938,749728.39285104,0
+FV.US,D,20180212,000000,27.4181,27.8071,27.2236,27.6463,237166.51854201,0
+FV.US,D,20180213,000000,27.4975,27.8309,27.4717,27.7634,275371.17114268,0
+FV.US,D,20180214,000000,27.567,28.4372,27.567,28.3906,320707.26484416,0
+FV.US,D,20180215,000000,28.6843,28.7726,28.3023,28.7726,671343.00230298,0
+FV.US,D,20180216,000000,28.6943,28.9315,28.6059,28.6943,1403254.3808679,0
+FV.US,D,20180220,000000,28.5663,28.9493,28.5663,28.7042,232003.10124647,0
+FV.US,D,20180221,000000,28.7042,29.1249,28.6546,28.724,444602.07223476,0
+FV.US,D,20180222,000000,28.8521,28.8521,28.4502,28.4868,353590.29239843,0
+FV.US,D,20180223,000000,28.7726,28.9791,28.5961,28.9503,191356.80928064,0
+FV.US,D,20180226,000000,29.1448,29.2877,28.99,29.2639,191705.47094813,0
+FV.US,D,20180227,000000,29.3036,29.4703,28.9989,29.0188,147583.64692681,0
+FV.US,D,20180228,000000,29.1647,29.253,28.7925,28.8024,158032.41233225,0
+FV.US,D,20180301,000000,28.7538,28.9106,28.203,28.4472,233329.22481417,0
+FV.US,D,20180302,000000,28.3013,28.8421,28.0651,28.8024,166034.49990912,0
+FV.US,D,20180305,000000,28.5067,29.2133,28.5067,29.116,162738.33715079,0
+FV.US,D,20180306,000000,29.2341,29.4425,29.1269,29.4127,186816.14606172,0
+FV.US,D,20180307,000000,29.1448,29.6192,29.0764,29.5963,174591.82615302,0
+FV.US,D,20180308,000000,29.645,29.7233,29.4613,29.645,157560.81215772,0
+FV.US,D,20180309,000000,29.8226,30.2254,29.8226,30.1957,395481.08482483,0
+FV.US,D,20180312,000000,30.3039,30.4219,30.1501,30.2741,251264.139144,0
+FV.US,D,20180313,000000,30.3823,30.4517,29.8841,29.9496,187643.46175252,0
+FV.US,D,20180314,000000,30.1163,30.1163,29.8037,29.9,169021.30101451,0
+FV.US,D,20180315,000000,29.9784,29.9982,29.7432,29.8325,113402.71119989,0
+FV.US,D,20180316,000000,29.8623,30.0667,29.8623,29.9396,141022.55988324,0
+FV.US,D,20180319,000000,29.6062,29.7631,29.1765,29.4713,211155.95506963,0
+FV.US,D,20180320,000000,29.4613,29.6538,29.4613,29.5864,204947.56046427,0
+FV.US,D,20180321,000000,29.5566,29.9139,29.4901,29.645,217854.08831777,0
+FV.US,D,20180322,000000,29.374,29.3939,28.6853,28.6853,246586.42972052,0
+FV.US,D,20180323,000000,28.7052,28.8629,27.9014,27.9301,238537.98828035,0
+FV.US,D,20180326,000000,28.3221,28.7836,28.0492,28.7736,330358.94533922,0
+FV.US,D,20180327,000000,28.8531,28.9999,27.7347,27.8914,449762.46645226,0
+FV.US,D,20180328,000000,27.9301,27.9709,27.4588,27.6573,276923.01787085,0
+FV.US,D,20180329,000000,27.7843,28.3717,27.6671,28.1742,230474.43144996,0
+FV.US,D,20180402,000000,27.9699,28.1068,27.1551,27.4091,2883952.96732,0
+FV.US,D,20180403,000000,27.568,27.8061,27.3705,27.7247,759643.08113574,0
+FV.US,D,20180404,000000,27.2534,28.1276,27.2534,28.0562,693147.45652642,0
+FV.US,D,20180405,000000,28.3321,28.3797,28.0651,28.1941,211043.09348939,0
+FV.US,D,20180406,000000,27.9014,28.077,27.305,27.4885,219420.04274346,0
+FV.US,D,20180409,000000,27.6573,28.1088,27.5977,27.5977,235193.45627334,0
+FV.US,D,20180410,000000,27.9699,28.2825,27.9103,28.1842,192099.47878626,0
+FV.US,D,20180411,000000,28.086,28.3122,28.0185,28.086,430951.86718296,0
+FV.US,D,20180412,000000,28.2923,28.6069,28.2328,28.5176,204220.00634886,0
+FV.US,D,20180413,000000,28.6466,28.6466,28.0909,28.2239,140478.4058357,0
+FV.US,D,20180416,000000,28.3916,28.4958,28.2328,28.4293,634421.14248475,0
+FV.US,D,20180417,000000,28.6853,28.8669,28.6069,28.7935,262624.86642541,0
+FV.US,D,20180418,000000,28.7448,28.9017,28.6764,28.8034,262973.52809291,0
+FV.US,D,20180419,000000,28.6466,28.7935,28.5643,28.6754,175100.71095673,0
+FV.US,D,20180420,000000,28.6069,28.735,28.3906,28.4978,158896.00495955,0
+FV.US,D,20180423,000000,28.6258,28.7052,28.3023,28.4382,155545.42679646,0
+FV.US,D,20180424,000000,28.5573,28.725,27.7942,28.0095,224682.2139217,0
+FV.US,D,20180425,000000,28.0185,28.0978,27.6166,27.9172,406350.05807809,0
+FV.US,D,20180426,000000,28.1356,28.3321,28.0572,28.2239,103465.85367621,0
+FV.US,D,20180427,000000,28.3321,28.3817,28.0185,28.214,109053.5095903,0
+FV.US,D,20180430,000000,28.2328,28.3321,28.0185,28.0185,168446.91618655,0
+FV.US,D,20180501,000000,28.0095,28.1256,27.8041,28.1256,269301.83812725,0
+FV.US,D,20180502,000000,28.0661,28.2626,27.9361,27.9699,167490.61583263,0
+FV.US,D,20180503,000000,27.8815,28.0929,27.5222,27.9699,356110.53179268,0
+FV.US,D,20180504,000000,27.7942,28.468,27.7942,28.342,109265.12505324,0
+FV.US,D,20180507,000000,28.478,28.735,28.473,28.5871,151893.54852186,0
+FV.US,D,20180508,000000,28.5971,28.9017,28.5533,28.8233,114296.53460761,0
+FV.US,D,20180509,000000,28.9315,29.2847,28.9116,29.245,260219.50399675,0
+FV.US,D,20180510,000000,29.3641,29.5675,29.2748,29.5189,242663.48211484,0
+FV.US,D,20180511,000000,29.5189,29.5874,29.384,29.4623,264661.41333296,0
+FV.US,D,20180514,000000,29.4991,29.647,29.3145,29.3641,206840.0073185,0
+FV.US,D,20180515,000000,29.2153,29.2847,29.1269,29.2649,266224.34468061,0
+FV.US,D,20180516,000000,29.3244,29.4911,29.245,29.4038,140378.64426032,0
+FV.US,D,20180517,000000,29.384,29.5099,29.2351,29.384,698557.75852871,0
+FV.US,D,20180518,000000,29.3046,29.3641,29.2153,29.2649,268405.99933417,0
+FV.US,D,20180521,000000,29.374,29.5477,29.2956,29.4038,157748.24299631,0
+FV.US,D,20180522,000000,29.4623,29.5576,29.3344,29.3442,196462.78809338,0
+FV.US,D,20180523,000000,29.1458,29.4137,29.114,29.3939,152239.18711132,0
+FV.US,D,20180524,000000,29.3244,29.4991,29.1408,29.4723,161379.9674173,0
+FV.US,D,20180525,000000,29.4237,29.509,29.3442,29.4336,279755.64199609,0
+FV.US,D,20180529,000000,29.245,29.3512,28.9483,29.0872,130478.06367315,0
+FV.US,D,20180530,000000,29.2251,29.4822,29.2251,29.4038,243691.32864908,0
+FV.US,D,20180531,000000,29.3344,29.4733,29.2173,29.2351,213189.47889913,0
+FV.US,D,20180601,000000,29.4038,29.7551,29.4038,29.6956,183432.31404017,0
+FV.US,D,20180604,000000,29.8345,29.9218,29.7253,29.9218,176793.63466019,0
+FV.US,D,20180605,000000,29.9704,30.0985,29.903,30.0587,171323.87878974,0
+FV.US,D,20180606,000000,30.0587,30.2761,30.0101,30.2761,313015.54661292,0
+FV.US,D,20180607,000000,30.3059,30.3793,29.8047,29.9903,213200.56351863,0
+FV.US,D,20180608,000000,29.9516,30.1083,29.8672,30.0885,107288.03201384,0
+FV.US,D,20180611,000000,30.158,30.2364,30.0885,30.1183,114096.00376416,0
+FV.US,D,20180612,000000,30.1381,30.3347,30.1381,30.2662,146226.28488601,0
+FV.US,D,20180613,000000,30.3247,30.3843,30.1778,30.2274,184330.16821861,0
+FV.US,D,20180614,000000,30.296,30.4141,30.2464,30.3247,151598.29456643,0
+FV.US,D,20180615,000000,30.2076,30.3347,30.0687,30.2761,135343.20393522,0
+FV.US,D,20180618,000000,30.0985,30.3545,30.0052,30.3446,126158.08515129,0
+FV.US,D,20180619,000000,29.9903,30.1679,29.7452,30.154,150351.7787205,0
+FV.US,D,20180620,000000,30.2176,30.4041,30.2176,30.286,180814.3284559,0
+FV.US,D,20180621,000000,30.2662,30.4438,29.9218,30.0201,129702.14030906,0
+FV.US,D,20180622,000000,30.1083,30.1083,29.7651,29.7651,178148.98131564,0
+FV.US,D,20180625,000000,29.647,29.647,28.8907,29.0764,185074.85310959,0
+FV.US,D,20180626,000000,29.1547,29.2926,29.0624,29.1448,159928.8899572,0
+FV.US,D,20180627,000000,29.2837,29.3234,28.6645,28.6645,148932.94742618,0
+FV.US,D,20180628,000000,28.6546,28.9989,28.5563,28.9305,161725.60600676,0
+FV.US,D,20180629,000000,29.0476,29.2371,28.9305,28.9305,132250.59509837,0
+FV.US,D,20180702,000000,28.734,29.2539,28.6258,29.2539,1650260.0107435,0
+FV.US,D,20180703,000000,29.3432,29.374,28.9602,28.9602,128097.8935615,0
+FV.US,D,20180705,000000,29.1547,29.2936,29.0088,29.2738,299709.97245791,0
+FV.US,D,20180706,000000,29.2341,29.647,29.2341,29.6271,188852.69296927,0
+FV.US,D,20180709,000000,29.8444,29.9694,29.6767,29.9516,256298.57177642,0
+FV.US,D,20180710,000000,29.9318,30.029,29.7997,29.9119,204737.96038671,0
+FV.US,D,20180711,000000,29.637,29.8732,29.637,29.7154,202577.46727944,0
+FV.US,D,20180712,000000,29.8444,30.1183,29.8017,30.0985,176778.51926999,0
+FV.US,D,20180713,000000,30.0587,30.1283,29.8841,29.9903,140708.15976688,0
+FV.US,D,20180716,000000,30.0587,30.1283,29.9358,30.0032,194004.01795265,0
+FV.US,D,20180717,000000,29.8444,30.2662,29.7849,30.2274,182144.48279433,0
+FV.US,D,20180718,000000,30.2274,30.4141,30.1848,30.3941,333900.98511163,0
+FV.US,D,20180719,000000,30.3247,30.3247,30.1481,30.2176,219791.88134261,0
+FV.US,D,20180720,000000,30.1083,30.286,30.1083,30.1283,253599.9707777,0
+FV.US,D,20180723,000000,30.158,30.3059,29.9704,30.286,218926.27332995,0
+FV.US,D,20180724,000000,30.4438,30.5222,29.8643,30.0489,166066.7460749,0
+FV.US,D,20180725,000000,30.0787,30.4438,30.0677,30.4239,185562.57636702,0
+FV.US,D,20180726,000000,30.2176,30.4438,30.1967,30.3843,219042.15798823,0
+FV.US,D,20180727,000000,30.3743,30.4219,29.6956,29.9616,148869.4627873,0
+FV.US,D,20180730,000000,29.902,29.9426,29.3244,29.4326,205968.35314975,0
+FV.US,D,20180731,000000,29.4901,29.6568,29.2837,29.4525,317649.92525113,0
+FV.US,D,20180801,000000,29.4326,29.7452,29.4326,29.5576,303555.32772718,0
+FV.US,D,20180802,000000,29.2639,29.9416,29.2639,29.9119,445402.18022317,0
+FV.US,D,20180803,000000,29.9318,30.0002,29.7154,29.8682,140979.22909798,0
+FV.US,D,20180806,000000,29.9218,30.1283,29.8047,30.0995,122185.76060425,0
+FV.US,D,20180807,000000,30.2176,30.3743,30.2176,30.2562,265659.02908678,0
+FV.US,D,20180808,000000,30.2464,30.4041,30.2404,30.3347,181485.4517812,0
+FV.US,D,20180809,000000,30.3446,30.4339,30.2562,30.296,143319.09150239,0
+FV.US,D,20180810,000000,30.0489,30.158,29.9516,30.0201,158555.4048335,0
+FV.US,D,20180813,000000,30.0885,30.2076,29.8643,29.8643,142425.26809468,0
+FV.US,D,20180814,000000,29.9318,30.1679,29.902,30.1332,250689.75431604,0
+FV.US,D,20180815,000000,29.902,29.9804,29.6072,29.8245,172793.0947181,0
+FV.US,D,20180816,000000,29.9804,30.158,29.9218,29.9516,165127.57649655,0
+FV.US,D,20180817,000000,29.9416,30.033,29.7551,29.9903,414846.92276116,0
+FV.US,D,20180820,000000,30.0985,30.1778,29.9208,30.1481,260419.02714752,0
+FV.US,D,20180821,000000,30.3247,30.4537,30.1381,30.3059,166126.19994306,0
+FV.US,D,20180822,000000,30.2364,30.4537,30.2274,30.4141,187968.94648836,0
+FV.US,D,20180823,000000,30.3446,30.5609,30.3158,30.3743,236755.37992831,0
+FV.US,D,20180824,000000,30.552,30.7564,30.552,30.7365,164626.75323429,0
+FV.US,D,20180827,000000,30.8656,31.0998,30.8656,31.0135,248227.96109727,0
+FV.US,D,20180828,000000,31.0998,31.1394,30.9152,31.0908,159501.62826061,0
+FV.US,D,20180829,000000,31.1196,31.2278,31.0333,31.1782,221595.65124093,0
+FV.US,D,20180830,000000,31.0521,31.2139,30.9449,30.9935,218755.97326693,0
+FV.US,D,20180831,000000,30.9837,31.0521,30.937,31.0521,136112.07345054,0
+FV.US,D,20180904,000000,31.0035,31.0819,30.806,31.0621,144238.10722713,0
+FV.US,D,20180905,000000,31.0521,31.0521,30.4904,30.6879,175848.41892576,0
+FV.US,D,20180906,000000,30.6681,30.7365,30.3545,30.4736,170331.30149933,0
+FV.US,D,20180907,000000,30.4141,30.7277,30.3158,30.4736,138892.29755639,0
+FV.US,D,20180910,000000,30.7465,30.7465,30.5142,30.6979,185391.26861131,0
+FV.US,D,20180911,000000,30.6294,30.8953,30.556,30.7663,161955.35993794,0
+FV.US,D,20180912,000000,30.7564,30.7564,30.3059,30.6581,247473.19927948,0
+FV.US,D,20180913,000000,30.7961,30.9072,30.6879,30.7326,138529.52819137,0
+FV.US,D,20180914,000000,30.7277,30.9241,30.678,30.8458,128053.55508355,0
+FV.US,D,20180917,000000,30.816,30.8258,30.3347,30.3545,116207.11993008,0
+FV.US,D,20180918,000000,30.4438,30.6919,30.3743,30.5808,151735.340771,0
+FV.US,D,20180919,000000,30.6095,30.6323,30.419,30.4835,111266.40271696,0
+FV.US,D,20180920,000000,30.6581,30.8666,30.6581,30.7862,107551.03980348,0
+FV.US,D,20180921,000000,30.8458,30.9251,30.6294,30.6383,122248.23755046,0
+FV.US,D,20180924,000000,30.552,30.6095,30.4438,30.542,102755.43033637,0
+FV.US,D,20180925,000000,30.6483,30.6483,30.5322,30.5609,142343.64498754,0
+FV.US,D,20180926,000000,30.5808,30.7365,30.4051,30.4239,193668.45629,0
+FV.US,D,20180927,000000,30.5222,30.5956,30.4438,30.4736,357410.45535069,0
+FV.US,D,20180928,000000,30.3743,30.552,30.3545,30.3644,133765.15719735,0
+FV.US,D,20181001,000000,30.5708,30.6185,30.2076,30.2464,258580.99569805,0
+FV.US,D,20181002,000000,30.2662,30.2662,29.9506,30.0201,299691.83398965,0
+FV.US,D,20181003,000000,30.1481,30.296,29.9913,30.1878,218769.07327177,0
+FV.US,D,20181004,000000,30.0985,30.0985,29.4018,29.5765,405669.86551868,0
+FV.US,D,20181005,000000,29.5666,29.7144,28.9761,29.2431,459974.42407774,0
+FV.US,D,20181008,000000,29.2232,29.2232,28.5256,28.8411,536845.25252681,0
+FV.US,D,20181009,000000,28.7915,28.9682,28.6149,28.6734,283095.13553969,0
+FV.US,D,20181010,000000,28.5355,28.5355,27.4548,27.4746,559075.96075416,0
+FV.US,D,20181011,000000,27.4349,27.7902,26.9438,27.1115,689807.96298282,0
+FV.US,D,20181012,000000,27.7119,27.81,27.2206,27.7119,213780.99450266,0
+FV.US,D,20181015,000000,27.5738,27.7565,27.3863,27.5144,177842.64274072,0
+FV.US,D,20181016,000000,27.7902,28.466,27.7505,28.4274,355831.40092015,0
+FV.US,D,20181017,000000,28.476,28.5405,28.079,28.3886,521255.2390648,0
+FV.US,D,20181018,000000,28.2497,28.2497,27.5738,27.7505,211971.17844825,0
+FV.US,D,20181019,000000,27.7605,28.0245,27.299,27.3764,243959.37490212,0
+FV.US,D,20181022,000000,27.5044,27.5738,27.1511,27.3675,145045.26906431,0
+FV.US,D,20181023,000000,26.8753,27.3695,26.5458,27.1908,389691.89037463,0
+FV.US,D,20181024,000000,27.1412,27.2107,25.7648,25.7936,496026.64511259,0
+FV.US,D,20181025,000000,26.001,26.7086,26.001,26.5607,417031.60049275,0
+FV.US,D,20181026,000000,25.8719,26.384,25.5286,25.9315,1429768.7906805,0
+FV.US,D,20181029,000000,26.384,26.5219,25.1158,25.5385,377666.085924,0
+FV.US,D,20181030,000000,25.5783,26.0903,25.4314,25.9911,446294.99593821,0
+FV.US,D,20181031,000000,26.3741,26.8653,26.3741,26.6093,400632.40980821,0
+FV.US,D,20181101,000000,26.7175,27.3764,26.5696,27.299,429796.04367828,0
+FV.US,D,20181102,000000,27.4647,27.7069,27.0618,27.2792,686956.19269664,0
+FV.US,D,20181105,000000,27.3278,27.3278,26.8554,27.1213,898035.56312254,0
+FV.US,D,20181106,000000,27.1511,27.3793,27.0519,27.2692,1096183.2133779,0
+FV.US,D,20181107,000000,27.5442,28.0055,27.5242,28.0055,467822.33467448,0
+FV.US,D,20181108,000000,27.9361,28.0631,27.7119,27.8002,285174.00553983,0
+FV.US,D,20181109,000000,27.6235,27.6255,27.0122,27.3079,139464.66699899,0
+FV.US,D,20181112,000000,27.1908,27.1908,26.3344,26.3642,320029.08767009,0
+FV.US,D,20181113,000000,26.4525,26.8365,26.3245,26.4426,154361.38789672,0
+FV.US,D,20181114,000000,26.5994,26.7086,26.0496,26.1002,174610.97231395,0
+FV.US,D,20181115,000000,25.9811,26.8009,25.9811,26.7274,297503.12548732,0
+FV.US,D,20181116,000000,26.5319,26.8713,26.4803,26.777,198254.46567954,0
+FV.US,D,20181119,000000,26.6688,26.7175,25.6467,25.6864,300354.8957735,0
+FV.US,D,20181120,000000,25.2726,25.7886,25.0077,25.469,877154.15539455,0
+FV.US,D,20181121,000000,25.6566,25.9811,25.6547,25.7836,341463.71867974,0
+FV.US,D,20181123,000000,25.5881,26.0903,25.5881,25.8919,40849.84588732,0
+FV.US,D,20181126,000000,26.1002,26.4227,26.0208,26.394,308893.07585647,0
+FV.US,D,20181127,000000,26.2471,26.387,26.1102,26.2669,229235.97714546,0
+FV.US,D,20181128,000000,26.4525,27.2008,26.3612,27.1809,420919.27885462,0
+FV.US,D,20181129,000000,27.0717,27.3675,26.8951,27.1809,680331.62101419,0
+FV.US,D,20181130,000000,27.171,27.3983,27.0221,27.3278,174168.59522715,0
+FV.US,D,20181203,000000,27.9162,27.9202,27.6136,27.8676,377722.51671412,0
+FV.US,D,20181204,000000,27.7605,27.8051,26.7274,26.7274,242138.47422823,0
+FV.US,D,20181206,000000,26.2669,26.8753,26.1102,26.8753,484500.65623156,0
+FV.US,D,20181207,000000,26.7969,26.8961,25.8382,25.9613,303556.33541986,0
+FV.US,D,20181210,000000,25.9415,26.2957,25.7162,26.2173,360766.07197719,0
+FV.US,D,20181211,000000,26.5994,26.7145,26.1102,26.3146,336719.50153935,0
+FV.US,D,20181212,000000,26.6887,27.0122,26.5894,26.659,190255.40118071,0
+FV.US,D,20181213,000000,26.7473,26.8733,26.3146,26.4525,203771.58310598,0
+FV.US,D,20181214,000000,26.0704,26.3076,25.8333,25.8719,256594.83342453,0
+FV.US,D,20181217,000000,25.6467,25.8977,25.0175,25.1554,469003.35049617,0
+FV.US,D,20181218,000000,25.351,25.5584,25.0175,25.214,494104.97517063,0
+FV.US,D,20181219,000000,25.1942,25.5881,24.4589,24.7337,692100.46383125,0
+FV.US,D,20181220,000000,24.567,24.7427,23.8495,24.2128,1233509.5565087,0
+FV.US,D,20181221,000000,24.2326,24.3209,23.3464,23.4357,1018476.0000039,0
+FV.US,D,20181224,000000,23.1707,23.4754,22.9147,23.004,704498.10688102,0
+FV.US,D,20181226,000000,23.0834,24.312,23.0735,24.2722,656835.25077997,0
+FV.US,D,20181227,000000,23.8595,24.4976,23.5846,24.4876,476332.29936239,0
+FV.US,D,20181228,000000,24.6464,24.9382,24.302,24.7625,420502.09408484,0
+FV.US,D,20181231,000000,24.7427,24.9669,24.5532,24.8102,625722.73926557,0
+FV.US,D,20190102,000000,24.3993,24.9481,24.3993,24.7923,1986742.7045029,0
+FV.US,D,20190103,000000,24.6166,24.7526,24.0361,24.0649,1229063.6164017,0
+FV.US,D,20190104,000000,24.3417,25.2845,24.3417,25.1356,331067.3532937,0
+FV.US,D,20190107,000000,25.2339,25.8621,25.2339,25.7251,401047.57919263,0
+FV.US,D,20190108,000000,25.9513,26.0704,25.5723,26.0606,618606.41355497,0
+FV.US,D,20190109,000000,26.1885,26.4426,26.1419,26.3056,450620.01292347,0
+FV.US,D,20190110,000000,26.2073,26.6192,26.0406,26.6192,397381.5932205,0
+FV.US,D,20190111,000000,26.394,26.5994,26.3444,26.5418,276681.17162749,0
+FV.US,D,20190114,000000,26.2759,26.4227,26.1787,26.2273,266334.18318281,0
+FV.US,D,20190115,000000,26.2858,26.777,26.2858,26.7473,270834.53869449,0
+FV.US,D,20190116,000000,26.8067,26.9725,26.6887,26.7373,405761.5655526,0
+FV.US,D,20190117,000000,26.6788,27.0915,26.5666,26.9636,404255.06499507,0
+FV.US,D,20190118,000000,27.0817,27.4051,26.9546,27.3178,459714.43936614,0
+FV.US,D,20190122,000000,27.1412,27.1511,26.6192,26.7571,250525.5004091,0
+FV.US,D,20190123,000000,26.905,27.0915,26.4922,26.7671,415987.63087563,0
+FV.US,D,20190124,000000,26.8067,27.1363,26.8067,27.0618,149198.97829386,0
+FV.US,D,20190125,000000,27.3476,27.6036,27.2692,27.5442,472972.65196517,0
+FV.US,D,20190128,000000,27.1908,27.3178,27.0579,27.299,312320.23866329,0
+FV.US,D,20190129,000000,27.2494,27.2593,26.9248,27.0221,251667.21621625,0
+FV.US,D,20190130,000000,27.1213,27.6036,27.0519,27.5442,262145.20470943,0
+FV.US,D,20190131,000000,27.6036,27.9777,27.6036,27.9063,491208.86640651,0
+FV.US,D,20190201,000000,27.9063,28.1912,27.8874,28.1326,307711.05234209,0
+FV.US,D,20190204,000000,28.083,28.339,28.0631,28.339,305509.24383492,0
+FV.US,D,20190205,000000,28.1416,28.5851,28.1416,28.4462,350253.82193287,0
+FV.US,D,20190206,000000,28.5454,28.7032,28.4055,28.5553,299389.52618546,0
+FV.US,D,20190207,000000,28.2795,28.3688,27.9063,28.1028,314722.5780139,0
+FV.US,D,20190208,000000,27.8676,28.215,27.829,28.211,253820.65547475,0
+FV.US,D,20190211,000000,28.2893,28.4074,28.1664,28.2795,314377.94711712,0
+FV.US,D,20190212,000000,28.4561,28.7528,28.4561,28.723,575609.17456523,0
+FV.US,D,20190213,000000,28.8213,28.9067,28.6834,28.7528,401761.02561052,0
+FV.US,D,20190214,000000,28.6149,28.9493,28.6149,28.861,324671.52784975,0
+FV.US,D,20190215,000000,29.0078,29.0654,28.8997,29.0366,436235.1999075,0
+FV.US,D,20190219,000000,28.9493,29.1438,28.9493,29.0564,196835.63438522,0
+FV.US,D,20190220,000000,29.0564,29.1735,28.8461,28.988,328385.88307055,0
+FV.US,D,20190221,000000,28.9295,28.9662,28.6635,28.7528,519854.54623873,0
+FV.US,D,20190222,000000,28.8213,29.1339,28.8213,29.1249,229099.93863358,0
+FV.US,D,20190225,000000,29.3324,29.5666,29.3324,29.372,332715.9385192,0
+FV.US,D,20190226,000000,29.3919,29.3919,29.2133,29.2331,215659.33365935,0
+FV.US,D,20190227,000000,29.1249,29.382,29.0466,29.3622,201630.23615965,0
+FV.US,D,20190228,000000,29.2331,29.3622,29.1438,29.2033,221436.4357974,0
+FV.US,D,20190301,000000,29.4415,29.5269,29.2411,29.4703,131036.32541822,0
+FV.US,D,20190304,000000,29.6261,29.633,28.7628,29.0852,270554.40012928,0
+FV.US,D,20190305,000000,29.1537,29.2033,28.9096,29.0952,269954.82298431,0
+FV.US,D,20190306,000000,29.115,29.115,28.5951,28.5951,454263.82965662,0
+FV.US,D,20190307,000000,28.5355,28.6139,28.2596,28.4035,360310.59488554,0
+FV.US,D,20190308,000000,28.1326,28.3489,27.9559,28.3191,254987.56359892,0
+FV.US,D,20190311,000000,28.476,28.9394,28.4074,28.9394,219431.12736295,0
+FV.US,D,20190312,000000,28.9394,29.1835,28.9175,29.0754,159962.14381565,0
+FV.US,D,20190313,000000,29.1438,29.4891,29.1438,29.3125,166997.8541118,0
+FV.US,D,20190314,000000,29.2926,29.4217,29.2629,29.3026,184095.37582402,0
+FV.US,D,20190315,000000,29.372,29.636,29.3522,29.5566,222718.22088716,0
+FV.US,D,20190318,000000,29.6162,29.7641,29.3492,29.5368,130725.95607258,0
+FV.US,D,20190319,000000,29.6846,29.8137,29.6092,29.7075,461820.51706865,0
+FV.US,D,20190320,000000,29.6558,29.8434,29.387,29.6162,158397.19708264,0
+FV.US,D,20190321,000000,29.4603,30.2176,29.4603,30.2176,265805.14452547,0
+FV.US,D,20190322,000000,29.9804,30.0002,29.2232,29.2331,250295.74647791,0
+FV.US,D,20190325,000000,29.1339,29.253,28.8799,29.115,183132.02162134,0
+FV.US,D,20190326,000000,29.4703,29.5457,29.2291,29.4018,301985.34253076,0
+FV.US,D,20190327,000000,29.3919,29.4803,28.7528,28.9979,153168.27976285,0
+FV.US,D,20190328,000000,29.0277,29.253,28.9096,29.1835,130619.14064844,0
+FV.US,D,20190329,000000,29.3324,29.5765,29.3294,29.5566,154982.12658798,0
+FV.US,D,20190401,000000,29.7839,29.9406,29.7363,29.9208,1144596.8005261,0
+FV.US,D,20190402,000000,29.901,30.0985,29.8613,30.0587,248454.69195041,0
+FV.US,D,20190403,000000,30.3158,30.4339,30.1918,30.3247,165211.21498905,0
+FV.US,D,20190404,000000,30.3158,30.3644,29.7869,30.0201,195800.7340022,0
+FV.US,D,20190405,000000,30.0985,30.3615,30.0985,30.3347,366653.01261742,0
+FV.US,D,20190408,000000,30.2662,30.3505,30.0339,30.3247,130809.59456507,0
+FV.US,D,20190409,000000,30.2662,30.3436,30.1133,30.158,160204.99775169,0
+FV.US,D,20190410,000000,30.1679,30.4637,30.1679,30.4637,125470.8387431,0
+FV.US,D,20190411,000000,30.4438,30.4438,30.1838,30.2076,157840.95072294,0
+FV.US,D,20190412,000000,30.3446,30.419,30.1928,30.2076,129455.2556023,0
+FV.US,D,20190415,000000,30.2364,30.3208,30.0101,30.1679,167642.77742741,0
+FV.US,D,20190416,000000,30.2662,30.3723,30.023,30.1083,171998.02519308,0
+FV.US,D,20190417,000000,30.3059,30.3059,29.3939,29.4981,247279.72228479,0
+FV.US,D,20190418,000000,29.4981,29.5636,29.115,29.4465,205029.1835714,0
+FV.US,D,20190422,000000,29.3422,29.5705,29.3422,29.5517,175055.36478611,0
+FV.US,D,20190423,000000,29.6062,30.1481,29.6062,30.0985,202076.64401716,0
+FV.US,D,20190424,000000,30.1481,30.2086,29.9704,30.029,275855.87132207,0
+FV.US,D,20190425,000000,30.0201,30.1213,29.7939,30.0587,202096.79787078,0
+FV.US,D,20190426,000000,29.9704,30.2206,29.7651,30.1977,152414.52563775,0
+FV.US,D,20190429,000000,30.2274,30.3347,30.158,30.2176,389013.71320056,0
+FV.US,D,20190430,000000,30.158,30.2652,29.9358,30.2076,176691.85769945,0
+FV.US,D,20190501,000000,30.3158,30.3247,29.901,29.901,288599.15296129,0
+FV.US,D,20190502,000000,29.9704,30.1729,29.7541,29.9903,229045.52322882,0
+FV.US,D,20190503,000000,30.1183,30.3545,30.0042,30.3247,94009.665561197,0
+FV.US,D,20190506,000000,29.6846,30.1977,29.6558,30.1481,136278.34274285,0
+FV.US,D,20190507,000000,29.7739,29.901,29.2768,29.5169,587463.67126014,0
+FV.US,D,20190508,000000,29.3919,29.5765,29.3324,29.382,748352.89234198,0
+FV.US,D,20190509,000000,29.0654,29.386,28.7945,29.3224,207881.96155026,0
+FV.US,D,20190510,000000,29.1249,29.387,28.733,29.2926,190067.97034212,0
+FV.US,D,20190513,000000,28.6248,28.7915,28.2397,28.3191,194822.26440932,0
+FV.US,D,20190514,000000,28.4462,28.8511,28.4462,28.6834,196720.75741962,0
+FV.US,D,20190515,000000,28.4561,29.0366,28.4561,28.988,124203.16135087,0
+FV.US,D,20190516,000000,28.9592,29.4147,28.9592,29.2232,151360.47909381,0
+FV.US,D,20190517,000000,28.9394,29.2996,28.8997,28.9096,247183.99148014,0
+FV.US,D,20190520,000000,28.7428,28.8411,28.4888,28.5553,200800.90508349,0
+FV.US,D,20190521,000000,28.7915,29.0366,28.7915,28.9642,152627.14879336,0
+FV.US,D,20190522,000000,28.8014,28.9682,28.7915,28.8699,133348.98012026,0
+FV.US,D,20190523,000000,28.5851,28.6179,28.2795,28.4462,326069.19759779,0
+FV.US,D,20190524,000000,28.6049,28.7776,28.5494,28.5751,563531.9777879,0
+FV.US,D,20190528,000000,28.7032,28.8014,28.4074,28.4174,153390.97984527,0
+FV.US,D,20190529,000000,28.2497,28.3321,28.0245,28.1316,547262.77945914,0
+FV.US,D,20190530,000000,28.1912,28.3886,28.1216,28.2745,100775.31421893,0
+FV.US,D,20190531,000000,28.0045,28.1484,27.8766,27.9252,351843.9609829,0
+FV.US,D,20190603,000000,27.9351,28.0383,27.4737,27.5928,213594.57135674,0
+FV.US,D,20190604,000000,27.8676,28.3341,27.7495,28.3291,154023.81084871,0
+FV.US,D,20190605,000000,28.5156,28.5653,28.2397,28.5405,259401.25754008,0
+FV.US,D,20190606,000000,28.5951,28.7716,28.4809,28.6447,119183.84410866,0
+FV.US,D,20190607,000000,28.7915,29.0832,28.7915,29.0078,211215.40893779,0
+FV.US,D,20190610,000000,29.2232,29.4415,29.115,29.1637,270772.06174829,0
+FV.US,D,20190611,000000,29.4118,29.4187,28.9225,29.0466,198188.96565529,0
+FV.US,D,20190612,000000,28.9682,29.0466,28.8997,29.0078,291537.584818,0
+FV.US,D,20190613,000000,29.0754,29.1735,29.0078,29.1735,313052.8312421,0
+FV.US,D,20190614,000000,29.0564,29.0564,28.861,28.9295,115664.98126791,0
+FV.US,D,20190617,000000,28.9781,29.1935,28.9781,29.1051,114277.38844668,0
+FV.US,D,20190618,000000,29.382,29.7541,29.382,29.6162,235648.93336499,0
+FV.US,D,20190619,000000,29.6162,29.8633,29.5765,29.8633,113300.93423915,0
+FV.US,D,20190620,000000,30.2076,30.2532,29.8235,30.0101,241747.48946815,0
+FV.US,D,20190621,000000,29.9109,29.9893,29.8265,29.9308,169571.50121813,0
+FV.US,D,20190624,000000,29.9704,29.9704,29.6658,29.6658,141618.10625749,0
+FV.US,D,20190625,000000,29.646,29.7045,29.2629,29.3125,195298.90304726,0
+FV.US,D,20190626,000000,29.4703,29.5814,29.2431,29.2431,132491.43364904,0
+FV.US,D,20190627,000000,29.3622,29.636,29.3622,29.5765,158220.85086352,0
+FV.US,D,20190628,000000,29.7343,29.901,29.6082,29.901,233686.9557158,0
+FV.US,D,20190701,000000,30.3843,30.3843,30.0101,30.0985,476152.93006523,0
+FV.US,D,20190702,000000,30.1083,30.2176,30.0627,30.2076,176950.83471837,0
+FV.US,D,20190703,000000,30.3446,30.4835,30.3059,30.4835,94328.096448276,0
+FV.US,D,20190705,000000,30.2662,30.4141,30.1381,30.4141,97170.797500329,0
+FV.US,D,20190708,000000,30.2761,30.2761,30.03,30.1283,114674.41936284,0
+FV.US,D,20190709,000000,29.9903,30.4041,29.9903,30.3545,146797.64663592,0
+FV.US,D,20190710,000000,30.5024,30.7277,30.4041,30.5222,179152.64322554,0
+FV.US,D,20190711,000000,30.552,30.552,30.3247,30.4438,117792.22051671,0
+FV.US,D,20190712,000000,30.4736,30.5808,30.3743,30.5808,212996.00190445,0
+FV.US,D,20190715,000000,30.5808,30.6314,30.4924,30.5808,110478.38704071,0
+FV.US,D,20190716,000000,30.5907,30.6214,30.3455,30.4339,334178.1005988,0
+FV.US,D,20190717,000000,30.4239,30.5708,30.4141,30.4141,105338.14667682,0
+FV.US,D,20190718,000000,30.3158,30.6294,30.286,30.5609,153690.26457143,0
+FV.US,D,20190719,000000,30.6095,30.6859,30.2562,30.286,88376.663476484,0
+FV.US,D,20190722,000000,30.3347,30.5202,30.3347,30.4637,108049.84768039,0
+FV.US,D,20190723,000000,30.542,30.542,30.2662,30.542,158051.55849319,0
+FV.US,D,20190724,000000,30.4537,30.8666,30.3644,30.8268,208158.06934475,0
+FV.US,D,20190725,000000,30.7286,30.7772,30.5024,30.5708,244050.06724339,0
+FV.US,D,20190726,000000,30.5996,30.9043,30.5996,30.8566,387826.65122279,0
+FV.US,D,20190729,000000,30.7971,30.8864,30.4111,30.679,109100.87114629,0
+FV.US,D,20190730,000000,30.4835,30.7087,30.4637,30.6691,148817.0627679,0
+FV.US,D,20190731,000000,30.6294,30.6889,30.0489,30.2464,249848.33092772,0
+FV.US,D,20190801,000000,30.2464,30.7267,29.9506,30.0787,230987.3470244,0
+FV.US,D,20190802,000000,29.9109,29.9109,29.372,29.5269,128185.56282471,0
+FV.US,D,20190805,000000,28.9592,28.9592,28.2893,28.5156,336636.87073953,0
+FV.US,D,20190806,000000,28.8014,28.9195,28.5156,28.8897,524977.65582705,0
+FV.US,D,20190807,000000,28.5454,29.0754,28.5008,28.988,181593.27489803,0
+FV.US,D,20190808,000000,29.1735,29.7045,29.1726,29.7045,141861.9678862,0
+FV.US,D,20190809,000000,29.4891,29.4891,29.1051,29.253,347420.19011494,0
+FV.US,D,20190812,000000,29.0346,29.0952,28.7628,28.8897,105678.74680288,0
+FV.US,D,20190813,000000,28.8114,29.4534,28.8114,29.2728,160011.520757,0
+FV.US,D,20190814,000000,28.9096,29.1537,28.46,28.5226,239071.0577084,0
+FV.US,D,20190815,000000,28.5951,28.6655,28.3787,28.5603,228397.57683518,0
+FV.US,D,20190816,000000,28.339,29.0754,28.339,29.0754,75582.997203224,0
+FV.US,D,20190819,000000,29.372,29.4246,29.2193,29.3026,133228.05699858,0
+FV.US,D,20190820,000000,29.2033,29.3224,29.1051,29.1051,101197.53745212,0
+FV.US,D,20190821,000000,29.3125,29.4891,29.3026,29.4217,144574.67658245,0
+FV.US,D,20190822,000000,29.4703,29.5061,29.0932,29.3224,233741.37112055,0
+FV.US,D,20190823,000000,29.1537,29.4603,28.4958,28.6149,167806.02364166,0
+FV.US,D,20190826,000000,28.8213,28.8789,28.6258,28.8014,123563.27649867,0
+FV.US,D,20190827,000000,28.9979,29.0992,28.5742,28.7131,270203.72307641,0
+FV.US,D,20190828,000000,28.5751,28.7915,28.4274,28.7915,103626.07681244,0
+FV.US,D,20190829,000000,29.0466,29.2133,29.0168,29.1249,172866.65628379,0
+FV.US,D,20190830,000000,29.2926,29.3412,28.9443,29.0852,172825.34088387,0
+FV.US,D,20190903,000000,28.9682,29.0526,28.6933,28.8114,141219.05995596,0
+FV.US,D,20190904,000000,29.0852,29.1785,29.0178,29.0952,135600.16556878,0
+FV.US,D,20190905,000000,29.3919,29.5894,29.3472,29.4703,125967.63123465,0
+FV.US,D,20190906,000000,29.5467,29.6162,29.3919,29.3919,222438.08232195,0
+FV.US,D,20190909,000000,29.6261,29.6261,29.2203,29.382,176646.51152882,0
+FV.US,D,20190910,000000,29.2629,29.4515,29.0783,29.4515,119372.28263994,0
+FV.US,D,20190911,000000,29.4316,29.7839,29.3582,29.7243,295045.36303927,0
+FV.US,D,20190912,000000,29.901,30.0101,29.7729,29.8533,173840.08741327,0
+FV.US,D,20190913,000000,29.8235,29.8901,29.646,29.646,110973.1641469,0
+FV.US,D,20190916,000000,29.5071,29.6777,29.4753,29.6162,218350.88080931,0
+FV.US,D,20190917,000000,29.646,29.7939,29.5666,29.7939,138179.85883119,0
+FV.US,D,20190918,000000,29.7243,29.7641,29.4336,29.7144,278039.54136099,0
+FV.US,D,20190919,000000,29.7541,29.9109,29.6797,29.7541,215472.91051344,0
+FV.US,D,20190920,000000,29.7442,29.8147,29.4703,29.5071,93275.057597019,0
+FV.US,D,20190923,000000,29.4891,29.6748,29.4673,29.5566,162338.28315657,0
+FV.US,D,20190924,000000,29.6748,29.7581,29.1339,29.2728,149133.47826962,0
+FV.US,D,20190925,000000,29.1835,29.5477,28.9771,29.4118,133867.94185078,0
+FV.US,D,20190926,000000,29.4803,29.4901,29.2728,29.4901,119970.85209223,0
+FV.US,D,20190927,000000,29.4603,29.4633,28.8401,29.0852,161600.65211435,0
+FV.US,D,20190930,000000,29.1637,29.253,29.0506,29.1637,177174.54249348,0
+FV.US,D,20191001,000000,29.2033,29.3224,28.7528,28.7618,491869.912805,0
+FV.US,D,20191002,000000,28.6724,28.6724,28.1584,28.3866,242738.0513732,0
+FV.US,D,20191003,000000,28.2973,28.6228,27.9719,28.5732,104033.18465541,0
+FV.US,D,20191004,000000,28.732,29.0316,28.6804,29.0068,268999.53032306,0
+FV.US,D,20191007,000000,29.0554,29.1289,28.8689,29.0168,185987.82267825,0
+FV.US,D,20191008,000000,28.7706,28.7706,28.3767,28.4442,139851.62098835,0
+FV.US,D,20191009,000000,28.5931,28.7628,28.5434,28.6029,217751.30366434,0
+FV.US,D,20191010,000000,28.6029,28.8987,28.5999,28.8302,350598.45282965,0
+FV.US,D,20191011,000000,29.1339,29.4266,29.1081,29.2232,283927.48969389,0
+FV.US,D,20191014,000000,29.115,29.2331,29.0554,29.2331,93277.072982381,0
+FV.US,D,20191015,000000,29.2331,29.5477,29.2093,29.4603,248302.53035564,0
+FV.US,D,20191016,000000,29.382,29.382,29.1448,29.2331,450452.73593848,0
+FV.US,D,20191017,000000,29.3125,29.3949,29.1845,29.3026,253443.7784122,0
+FV.US,D,20191018,000000,29.1935,29.2798,28.8789,29.0456,159079.40502742,0
+FV.US,D,20191021,000000,29.1935,29.3919,29.1935,29.382,116020.69678417,0
+FV.US,D,20191022,000000,29.4505,29.4505,29.0852,29.1339,184349.31437955,0
+FV.US,D,20191023,000000,28.9771,29.1735,28.9771,29.0952,195497.41850534,0
+FV.US,D,20191024,000000,29.2033,29.3622,29.1647,29.3622,155833.62690312,0
+FV.US,D,20191025,000000,29.2728,29.4871,29.2431,29.4803,119353.13647901,0
+FV.US,D,20191028,000000,29.5378,29.7204,29.5279,29.637,162062.17536208,0
+FV.US,D,20191029,000000,29.5775,29.637,29.5179,29.5378,147305.52374696,0
+FV.US,D,20191030,000000,29.5279,29.7154,29.4435,29.6568,194718.47206321,0
+FV.US,D,20191031,000000,29.6757,29.6757,29.3224,29.4901,138191.95114335,0
+FV.US,D,20191101,000000,29.5775,29.7353,29.5099,29.7353,494762.99849108,0
+FV.US,D,20191104,000000,29.8543,29.9606,29.8543,29.903,245233.09845044,0
+FV.US,D,20191105,000000,29.8831,29.9764,29.8007,29.8345,211953.03998,0
+FV.US,D,20191106,000000,29.7849,29.8117,29.6538,29.7452,283338.99716841,0
+FV.US,D,20191107,000000,29.8643,30.0072,29.7551,29.8345,218694.50401341,0
+FV.US,D,20191108,000000,29.8245,29.903,29.6836,29.8732,194861.56442386,0
+FV.US,D,20191111,000000,29.7253,29.8732,29.7253,29.7651,120295.32913539,0
+FV.US,D,20191112,000000,29.8643,29.9824,29.7353,29.893,109143.19423888,0
+FV.US,D,20191113,000000,29.7253,29.9586,29.7253,29.9228,204729.89884526,0
+FV.US,D,20191114,000000,29.8444,29.9228,29.7849,29.903,117923.22056519,0
+FV.US,D,20191115,000000,30.031,30.16,30.0171,30.1401,155107.08048039,0
+FV.US,D,20191118,000000,30.0707,30.2384,30.0409,30.1649,147123.13137177,0
+FV.US,D,20191119,000000,30.1898,30.2781,30.0925,30.2294,180326.60519848,0
+FV.US,D,20191120,000000,30.1005,30.2304,29.9129,30.0806,195740.27244137,0
+FV.US,D,20191121,000000,30.1401,30.1401,29.903,29.9724,135044.92690175,0
+FV.US,D,20191122,000000,29.9923,30.0806,29.8841,30.0121,271488.53124422,0
+FV.US,D,20191125,000000,30.1103,30.3674,30.1103,30.3674,127709.93187946,0
+FV.US,D,20191126,000000,30.3674,30.417,30.3277,30.3674,120764.91392457,0
+FV.US,D,20191127,000000,30.4269,30.5638,30.4269,30.551,98296.390224591,0
+FV.US,D,20191129,000000,30.4954,30.543,30.4071,30.4319,67531.532685002,0
+FV.US,D,20191202,000000,30.4269,30.4269,29.9526,29.9625,274821.97863174,0
+FV.US,D,20191203,000000,29.6757,29.8831,29.5179,29.8831,157616.23525515,0
+FV.US,D,20191204,000000,30.0221,30.1143,29.9526,29.9724,262221.78935315,0
+FV.US,D,20191205,000000,29.9923,30.0905,29.9228,29.9923,111516.31050176,0
+FV.US,D,20191206,000000,30.16,30.288,30.156,30.1997,92196.826428747,0
+FV.US,D,20191209,000000,30.1401,30.2294,30.0607,30.1203,112384.94159245,0
+FV.US,D,20191210,000000,30.0707,30.1521,29.9724,30.0022,160014.54383505,0
+FV.US,D,20191211,000000,30.1203,30.1798,29.9724,30.1401,132101.45658164,0
+FV.US,D,20191212,000000,30.1997,30.5351,30.1352,30.417,151727.27922955,0
+FV.US,D,20191213,000000,30.4101,30.6363,30.3753,30.538,110029.96379783,0
+FV.US,D,20191216,000000,30.6859,30.8944,30.6859,30.7753,133919.33417749,0
+FV.US,D,20191217,000000,30.8546,30.8894,30.7653,30.8844,194176.33340104,0
+FV.US,D,20191218,000000,30.8546,30.9737,30.8348,30.934,135339.17316449,0
+FV.US,D,20191219,000000,30.9142,31.1008,30.9142,31.0621,148198.339462,0
+FV.US,D,20191220,000000,31.1404,31.2893,31.1404,31.2198,121781.67583932,0
+FV.US,D,20191223,000000,31.2695,31.2695,31.1564,31.1612,118184.21296948,0
+FV.US,D,20191224,000000,31.1802,31.196,31.1106,31.1603,54735.851026381,0
+FV.US,D,20191226,000000,31.2,31.3379,31.19,31.3181,90519.018115501,0
+FV.US,D,20191227,000000,31.3379,31.3965,31.1851,31.2793,131986.57961604,0
+FV.US,D,20191230,000000,31.2099,31.2099,30.9539,31.1008,260751.56573212,0
+FV.US,D,20191231,000000,31.072,31.2,31.0085,31.19,130261.40974681,0
+FV.US,D,20200102,000000,31.3379,31.5255,31.2754,31.5255,478078.63077792,0
+FV.US,D,20200103,000000,31.1206,31.3766,31.1008,31.2298,202514.99033323,0
+FV.US,D,20200106,000000,31.0333,31.328,31.0233,31.328,155451.71137716,0
+FV.US,D,20200107,000000,31.328,31.466,31.2595,31.4362,172625.81773312,0
+FV.US,D,20200108,000000,31.4064,31.72,31.3548,31.6148,214282.82545762,0
+FV.US,D,20200109,000000,31.7825,31.8222,31.6932,31.7726,175165.2032883,0
+FV.US,D,20200110,000000,31.8917,31.8917,31.6347,31.6535,250235.28491708,0
+FV.US,D,20200113,000000,31.7328,32.0206,31.7081,32.0108,223528.40580239,0
+FV.US,D,20200114,000000,31.9413,32.0802,31.8758,31.9313,177914.18892105,0
+FV.US,D,20200115,000000,31.9215,32.1239,31.9015,31.9413,165723.12287081,0
+FV.US,D,20200116,000000,32.1189,32.3561,32.1189,32.3561,187999.17726878,0
+FV.US,D,20200117,000000,32.3958,32.4037,32.2966,32.3858,169872.80132963,0
+FV.US,D,20200121,000000,32.2569,32.4653,32.2569,32.366,194077.57951834,0
+FV.US,D,20200122,000000,32.4751,32.6697,32.3858,32.3858,112726.5494112,0
+FV.US,D,20200123,000000,32.4256,32.6726,32.3462,32.6141,371552.41443063,0
+FV.US,D,20200124,000000,32.7114,32.7857,32.1883,32.3561,238395.90361237,0
+FV.US,D,20200127,000000,31.7528,31.8817,31.7031,31.7626,205786.96846724,0
+FV.US,D,20200128,000000,31.8421,32.1873,31.8421,32.1189,139139.18226315,0
+FV.US,D,20200129,000000,32.2171,32.2171,31.9413,31.9909,132860.24917015,0
+FV.US,D,20200130,000000,31.6734,32.0802,31.5851,32.0604,168035.77757285,0
+FV.US,D,20200131,000000,31.9413,31.9413,31.4064,31.466,180723.63611464,0
+FV.US,D,20200203,000000,31.6337,31.9165,31.6337,31.8719,297563.58704816,0
+FV.US,D,20200204,000000,32.2073,32.4751,32.1675,32.4057,490863.22781705,0
+FV.US,D,20200205,000000,32.6826,32.7223,32.3858,32.4951,258054.98011875,0
+FV.US,D,20200206,000000,32.6042,32.7213,32.5526,32.6141,186842.34607142,0
+FV.US,D,20200207,000000,32.5447,32.5546,32.3462,32.376,172063.52521733,0
+FV.US,D,20200210,000000,32.2866,32.6528,32.2866,32.634,187952.82340547,0
+FV.US,D,20200211,000000,32.9386,33.1788,32.9386,33.0279,213910.98685846,0
+FV.US,D,20200212,000000,33.1966,33.275,33.1301,33.2452,213333.57895247,0
+FV.US,D,20200213,000000,33.0081,33.4219,33.0081,33.3247,454787.82985055,0
+FV.US,D,20200214,000000,33.3941,33.4626,33.2651,33.3841,284735.65922376,0
+FV.US,D,20200218,000000,33.285,33.4338,33.2452,33.3643,152224.0717211,0
+FV.US,D,20200219,000000,33.4834,33.6571,33.4834,33.5628,116133.5583644,0
+FV.US,D,20200220,000000,33.5032,33.6759,33.1103,33.4864,255631.47922185,0
+FV.US,D,20200221,000000,33.3445,33.3445,32.8503,32.9108,107362.60127221,0
+FV.US,D,20200224,000000,31.718,32.1189,31.718,31.8321,249586.33083075,0
+FV.US,D,20200225,000000,31.9711,32.0008,30.8348,30.8646,691674.20982735,0
+FV.US,D,20200226,000000,31.0621,31.4312,30.6561,30.7157,314281.20861979,0
+FV.US,D,20200227,000000,30.1322,30.559,29.4803,29.5189,784119.9363482,0
+FV.US,D,20200228,000000,28.5117,29.4118,28.3638,29.4118,1477299.6390404,0
+FV.US,D,20200302,000000,29.4088,30.3703,29.0644,30.3406,525313.2174897,0
+FV.US,D,20200303,000000,30.3208,30.806,29.2629,29.4901,570507.22652321,0
+FV.US,D,20200304,000000,29.9446,30.6761,29.7561,30.6681,752333.27843046,0
+FV.US,D,20200305,000000,29.9248,30.3009,29.4603,29.7243,265960.32919829,0
+FV.US,D,20200306,000000,28.7498,29.2877,28.4264,29.0346,603047.63856606,0
+FV.US,D,20200309,000000,27.4836,27.7515,23.4615,27.039,870437.88367817,0
+FV.US,D,20200310,000000,27.6423,27.9977,26.6242,27.9977,627890.2862216,0
+FV.US,D,20200311,000000,27.1978,27.3803,26.133,26.3572,506649.74135178,0
+FV.US,D,20200312,000000,24.4896,25.4899,22.7004,23.6104,1121583.1150859,0
+FV.US,D,20200313,000000,25.0225,25.8531,23.7285,25.4384,1128723.6254208,0
+FV.US,D,20200316,000000,18.8172,24.3815,18.8172,22.4434,819600.79563314,0
+FV.US,D,20200317,000000,23.0676,24.4499,22.483,24.1245,1800913.0895755,0
+FV.US,D,20200318,000000,22.6706,23.661,21.4669,22.6259,2556775.3077735,0
+FV.US,D,20200319,000000,22.8889,23.9378,22.3639,23.4715,1802159.6054215,0
+FV.US,D,20200320,000000,23.6203,24.1443,22.4136,22.4732,2242060.7913011,0
+FV.US,D,20200323,000000,22.4136,22.8095,21.6663,22.1367,820624.61139665,0
+FV.US,D,20200324,000000,23.2035,24.2742,23.2035,24.2742,565179.55532072,0
+FV.US,D,20200325,000000,24.2426,25.3887,23.8377,24.3903,764195.83666681,0
+FV.US,D,20200326,000000,24.44,26.0436,24.44,25.9672,1427106.4666183,0
+FV.US,D,20200327,000000,25.1326,25.8551,25.0335,25.1724,623089.63829109,0
+FV.US,D,20200330,000000,25.3103,26.1131,25.2935,26.0218,276855.50246125,0
+FV.US,D,20200331,000000,25.9543,26.2719,25.4393,25.4393,427214.33503051,0
+FV.US,D,20200401,000000,24.6186,25.0374,24.2177,24.4301,725454.08386737,0
+FV.US,D,20200402,000000,24.2028,25.0335,24.2028,24.7714,776992.52601812,0
+FV.US,D,20200403,000000,24.6285,24.8856,24.1045,24.4896,282923.82778399,0
+FV.US,D,20200406,000000,25.1326,26.3294,25.1326,26.3196,172203.59449993,0
+FV.US,D,20200407,000000,27.0122,27.0479,26.0635,26.0635,660436.74442054,0
+FV.US,D,20200408,000000,26.3394,27.2802,26.2123,27.1412,717004.58074031,0
+FV.US,D,20200409,000000,27.3595,27.9024,27.2504,27.4945,581465.88442504,0
+FV.US,D,20200413,000000,27.3,27.4369,26.903,27.3496,391655.88340917,0
+FV.US,D,20200414,000000,27.9024,28.3986,27.825,28.3986,220442.8508143,0
+FV.US,D,20200415,000000,27.6265,27.9719,27.5272,27.7892,252517.7088387,0
+FV.US,D,20200416,000000,27.9123,28.2497,27.7575,28.2199,341204.74166082,0
+FV.US,D,20200417,000000,28.6059,28.8927,28.3688,28.6754,273283.23190841,0
+FV.US,D,20200420,000000,28.4184,28.9761,28.4184,28.5266,217990.12682965,0
+FV.US,D,20200421,000000,28.1504,28.1902,27.3496,27.557,359817.83316471,0
+FV.US,D,20200422,000000,28.1306,28.5464,27.9719,28.467,290333.39206466,0
+FV.US,D,20200423,000000,28.3886,28.7548,28.2596,28.2993,228680.73847844,0
+FV.US,D,20200424,000000,28.3589,28.8639,28.2695,28.7846,185407.3916942,0
+FV.US,D,20200427,000000,29.0406,29.373,29.0406,29.2589,129983.28656696,0
+FV.US,D,20200428,000000,29.5844,29.643,28.8739,28.9057,184031.89118514,0
+FV.US,D,20200429,000000,29.4663,29.8226,29.3234,29.5249,225969.03747486,0
+FV.US,D,20200430,000000,29.4961,29.5626,29.1795,29.2986,268420.1070317,0
+FV.US,D,20200501,000000,28.6952,28.7866,28.1902,28.3886,785566.98303759,0
+FV.US,D,20200504,000000,28.3093,28.6883,28.1356,28.5761,277877.3028394,0
+FV.US,D,20200505,000000,29.0506,29.5149,29.0198,29.249,262112.95854365,0
+FV.US,D,20200506,000000,29.3184,29.5447,29.1398,29.1398,151433.03296682,0
+FV.US,D,20200507,000000,29.5646,29.8722,29.5646,29.6797,181752.49034157,0
+FV.US,D,20200508,000000,29.9119,30.2384,29.8523,30.1788,211127.73967457,0
+FV.US,D,20200511,000000,29.9318,30.6175,29.9318,30.546,156307.24246301,0
+FV.US,D,20200512,000000,30.5162,30.6046,29.7929,29.7929,161308.42123698,0
+FV.US,D,20200513,000000,29.7432,29.9764,28.9077,29.2986,315117.59354471,0
+FV.US,D,20200514,000000,28.9721,29.644,28.6952,29.5646,315791.73994805,0
+FV.US,D,20200515,000000,29.2788,29.8722,29.2788,29.8722,88919.809831343,0
+FV.US,D,20200518,000000,30.5648,30.7375,30.4964,30.5946,88663.855890463,0
+FV.US,D,20200519,000000,30.4964,30.8725,30.3674,30.3674,220012.56603967,0
+FV.US,D,20200520,000000,30.7832,31.1632,30.7832,31.0412,135184.99618436,0
+FV.US,D,20200521,000000,31.0511,31.0591,30.5897,30.7257,179615.17416595,0
+FV.US,D,20200522,000000,30.7038,31.0015,30.6244,31.0015,90806.210529479,0
+FV.US,D,20200526,000000,31.6426,31.6426,30.9618,30.9817,259324.67289635,0
+FV.US,D,20200527,000000,31.1881,31.2278,30.2284,31.2278,255438.00222716,0
+FV.US,D,20200528,000000,31.1782,31.7914,31.1782,31.3756,214310.03315999,0
+FV.US,D,20200529,000000,31.3071,31.9105,31.203,31.7518,488124.3191111,0
+FV.US,D,20200601,000000,31.7616,32.2271,31.6823,32.2271,110958.04875669,0
+FV.US,D,20200602,000000,32.109,32.376,31.7776,32.376,139272.19769699,0
+FV.US,D,20200603,000000,32.4355,32.634,32.3958,32.5149,241582.22786853,0
+FV.US,D,20200604,000000,32.5049,32.5049,31.8212,32.0514,151319.1636939,0
+FV.US,D,20200605,000000,32.3561,32.7809,32.3561,32.6628,117000.17406974,0
+FV.US,D,20200608,000000,32.6915,33.0885,32.5149,33.0537,241658.81251225,0
+FV.US,D,20200609,000000,32.8106,32.8999,32.5952,32.7114,142153.19107091,0
+FV.US,D,20200610,000000,32.7213,32.9486,32.5347,32.6628,150711.52500749,0
+FV.US,D,20200611,000000,32.1576,32.1576,30.8725,30.9847,274581.14008106,0
+FV.US,D,20200612,000000,31.5939,31.8709,30.6244,31.1881,357472.93229689,0
+FV.US,D,20200615,000000,30.3773,31.847,30.1193,31.712,230593.33918627,0
+FV.US,D,20200616,000000,32.7114,32.8791,31.9711,32.4454,266958.95264479,0
+FV.US,D,20200617,000000,32.5049,32.5447,32.0494,32.0494,166078.83838707,0
+FV.US,D,20200618,000000,31.9998,32.4256,31.8579,32.2569,276075.54832644,0
+FV.US,D,20200619,000000,32.6726,32.7411,31.8589,32.0693,210626.9164123,0
+FV.US,D,20200622,000000,31.9006,32.3064,31.7815,32.1873,178018.98895984,0
+FV.US,D,20200623,000000,32.4951,32.639,32.2767,32.3858,198947.75824382,0
+FV.US,D,20200624,000000,32.0396,32.1289,30.942,31.1286,141964.75253963,0
+FV.US,D,20200625,000000,31.1384,31.6426,30.8626,31.6426,243390.02853757,0
+FV.US,D,20200626,000000,31.5146,31.5146,30.7733,30.7733,219177.18880743,0
+FV.US,D,20200629,000000,30.9817,31.2873,30.4865,31.1484,254969.42513067,0
+FV.US,D,20200630,000000,31.198,31.8767,31.1286,31.8311,111940.5491203,0
+FV.US,D,20200701,000000,31.8212,32.109,31.729,31.8917,184953.92998792,0
+FV.US,D,20200702,000000,32.2271,32.4801,32.0991,32.2966,164883.71486784,0
+FV.US,D,20200706,000000,32.624,32.8761,32.4057,32.6141,123796.0535079,0
+FV.US,D,20200707,000000,32.4553,32.7937,32.109,32.109,104630.74641502,0
+FV.US,D,20200708,000000,32.2767,32.7312,32.2767,32.7213,206909.53811346,0
+FV.US,D,20200709,000000,32.9694,32.9694,32.1576,32.6131,168094.22374832,0
+FV.US,D,20200710,000000,32.5844,32.8503,32.4206,32.8503,275652.31740057,0
+FV.US,D,20200713,000000,33.1381,33.1569,31.8212,31.8719,128064.63970304,0
+FV.US,D,20200714,000000,31.6426,32.4057,31.2774,32.4057,100507.26796589,0
+FV.US,D,20200715,000000,32.6438,32.8701,32.2231,32.8701,136484.91974238,0
+FV.US,D,20200716,000000,32.3362,32.6667,32.3362,32.5447,307443.00608905,0
+FV.US,D,20200717,000000,32.6528,32.7064,32.3561,32.634,98562.421092277,0
+FV.US,D,20200720,000000,32.5844,33.3593,32.5844,33.2462,72482.32682493,0
+FV.US,D,20200721,000000,33.4944,33.6233,33.2959,33.3683,107232.60891641,0
+FV.US,D,20200722,000000,33.3157,33.5608,33.2562,33.4547,240960.48148458,0
+FV.US,D,20200723,000000,33.4149,33.6919,32.8503,33.014,280423.74224335,0
+FV.US,D,20200724,000000,32.7809,32.9496,32.4454,32.634,67754.232767421,0
+FV.US,D,20200727,000000,32.7809,33.0835,32.6677,33.0497,230365.60064045,0
+FV.US,D,20200728,000000,32.9198,33.014,32.5645,32.5942,104630.74641502,0
+FV.US,D,20200729,000000,32.7312,33.3683,32.7312,33.286,144253.22261734,0
+FV.US,D,20200730,000000,32.9198,33.4249,32.7084,33.3157,324442.78161125,0
+FV.US,D,20200731,000000,33.4844,33.6919,32.9793,33.5241,134267.99584499,0
+FV.US,D,20200803,000000,33.6977,34.0521,33.6333,33.8496,79073.644648921,0
+FV.US,D,20200804,000000,33.8596,34.3537,33.8596,34.3537,156135.93470731,0
+FV.US,D,20200805,000000,34.4332,34.6019,34.3299,34.5771,108966.84801977,0
+FV.US,D,20200806,000000,34.4034,34.5721,34.2455,34.453,228471.13840086,0
+FV.US,D,20200807,000000,34.2555,34.453,33.8198,34.1474,536650.76783945,0
+FV.US,D,20200810,000000,34.2366,34.4034,33.9489,34.2763,103020.45351137,0
+FV.US,D,20200811,000000,34.3637,34.5423,33.8099,33.9191,129477.42484128,0
+FV.US,D,20200812,000000,34.1176,34.4024,34.1176,34.3041,71831.357353244,0
+FV.US,D,20200813,000000,34.2168,34.6019,34.2168,34.2753,82188.422724744,0
+FV.US,D,20200814,000000,34.2753,34.4132,34.2168,34.2941,61021.837968141,0
+FV.US,D,20200817,000000,34.4034,34.6316,34.4034,34.5323,81017.483829853,0
+FV.US,D,20200818,000000,34.5621,34.7606,34.4182,34.6157,79594.621764806,0
+FV.US,D,20200819,000000,34.6415,34.8549,34.453,34.453,167890.66982684,0
+FV.US,D,20200820,000000,34.2843,34.715,34.2148,34.5919,186513.83825753,0
+FV.US,D,20200821,000000,34.5224,34.6534,34.4202,34.5323,144156.48412,0
+FV.US,D,20200824,000000,34.711,34.965,34.6465,34.8172,95168.51214392,0
+FV.US,D,20200825,000000,34.8787,35.0574,34.7606,35.0077,119988.99056049,0
+FV.US,D,20200826,000000,35.1863,35.6616,35.1863,35.5724,127891.31656198,0
+FV.US,D,20200827,000000,35.622,35.6518,35.1665,35.4036,133285.49548138,0
+FV.US,D,20200828,000000,35.7014,35.8492,35.612,35.8492,1153674.0961931,0
+FV.US,D,20200831,000000,35.5426,35.7947,35.5227,35.7311,402759.64905701,0
+FV.US,D,20200901,000000,35.9078,36.3573,35.7441,36.3533,264099.12081717,0
+FV.US,D,20200902,000000,36.5608,36.7096,36.0755,36.6401,246179.32187755,0
+FV.US,D,20200903,000000,36.1053,36.1053,34.6019,34.8787,251144.223715,0
+FV.US,D,20200904,000000,34.7506,35.3828,33.1579,34.2267,216082.56458522,0
+FV.US,D,20200908,000000,33.1183,33.7802,33.0389,33.0389,199310.52760884,0
+FV.US,D,20200909,000000,33.4944,33.9885,33.283,33.7504,228868.16931703,0
+FV.US,D,20200910,000000,33.8794,34.2683,33.0686,33.0686,154276.74171154,0
+FV.US,D,20200911,000000,33.3355,33.4547,32.6042,33.0389,137000.85839485,0
+FV.US,D,20200914,000000,33.3455,33.6819,33.3455,33.5142,104066.43851387,0
+FV.US,D,20200915,000000,33.7802,34.0828,33.7603,33.9389,199662.21235438,0
+FV.US,D,20200916,000000,34.4332,34.4332,33.6929,33.7415,224526.02155621,0
+FV.US,D,20200917,000000,32.9198,33.4646,32.8106,33.2959,210404.21632988,0
+FV.US,D,20200918,000000,33.3355,33.5241,32.6438,33.0487,93790.996249502,0
+FV.US,D,20200921,000000,32.376,32.8602,32.1199,32.8503,189240.65465132,0
+FV.US,D,20200922,000000,33.0487,33.4051,32.7411,33.2959,111078.97187837,0
+FV.US,D,20200923,000000,33.1678,33.5142,32.5744,32.5844,129516.72485582,0
+FV.US,D,20200924,000000,32.3164,32.9694,32.1189,32.5565,219041.15029554,0
+FV.US,D,20200925,000000,32.4951,33.2562,32.4553,33.1579,101437.36831011,0
+FV.US,D,20200928,000000,33.5936,33.8694,33.5142,33.8158,179202.02016689,0
+FV.US,D,20200929,000000,33.7216,33.9687,33.6729,33.6819,71139.072481652,0
+FV.US,D,20200930,000000,33.6729,34.1076,33.6134,33.7603,298487.6412363,0
+FV.US,D,20201001,000000,33.9885,34.3934,33.9885,34.3379,259896.03464627,0
+FV.US,D,20201002,000000,33.6531,34.2118,33.6531,33.9885,91076.272167888,0
+FV.US,D,20201005,000000,34.1572,34.6584,34.1572,34.6415,70612.049209683,0
+FV.US,D,20201006,000000,34.5125,35.0474,34.2069,34.2455,102552.88410757,0
+FV.US,D,20201007,000000,34.5125,35.0772,34.5125,34.968,71633.849587841,0
+FV.US,D,20201008,000000,35.1963,35.3442,35.0524,35.2459,116017.67370612,0
+FV.US,D,20201009,000000,35.3352,35.7291,35.3352,35.6022,124497.40761362,0
+FV.US,D,20201012,000000,35.8879,36.2442,35.8393,36.0457,77816.044183496,0
+FV.US,D,20201013,000000,35.9971,36.2888,35.9971,36.135,93346.603777344,0
+FV.US,D,20201014,000000,36.1559,36.4029,35.8492,35.9276,276393.97921352,0
+FV.US,D,20201015,000000,35.3154,36.006,35.2459,35.9474,115094.62721067,0
+FV.US,D,20201016,000000,36.0655,36.2144,35.8591,35.8591,130061.88659604,0
+FV.US,D,20201019,000000,35.7807,36.1718,35.3352,35.4929,278317.66454084,0
+FV.US,D,20201020,000000,35.5128,35.9842,35.5128,35.5426,137416.02777927,0
+FV.US,D,20201021,000000,35.6716,35.9474,35.3838,35.4334,105014.67732634,0
+FV.US,D,20201022,000000,35.3838,35.611,35.0176,35.5128,88457.278890934,0
+FV.US,D,20201023,000000,35.4929,35.7371,35.3838,35.7014,83166.892317634,0
+FV.US,D,20201026,000000,35.1963,35.5119,34.5036,34.9779,149626.23999045,0
+FV.US,D,20201027,000000,34.6822,35.1983,34.5819,34.9085,106819.45491734,0
+FV.US,D,20201028,000000,33.9687,34.2753,33.6729,33.6729,310271.59944357,0
+FV.US,D,20201029,000000,33.6819,34.4798,33.6819,34.2813,231124.39322896,0
+FV.US,D,20201030,000000,33.9191,34.0659,33.2164,33.4745,149654.45538551,0
+FV.US,D,20201102,000000,33.7702,33.9787,33.2959,33.6432,369629.736796,0
+FV.US,D,20201103,000000,34.0481,34.5224,33.8794,34.3736,159975.2438205,0
+FV.US,D,20201104,000000,34.9283,35.6051,34.7506,35.2856,125741.90807419,0
+FV.US,D,20201105,000000,36.135,36.4169,35.9266,36.3533,137337.42775019,0
+FV.US,D,20201106,000000,36.135,36.5409,36.0785,36.4516,273832.42441936,0
+FV.US,D,20201109,000000,37.046,37.0659,35.9772,35.9772,168854.02402952,0
+FV.US,D,20201110,000000,35.622,35.8591,35.0444,35.5624,187313.94624596,0
+FV.US,D,20201111,000000,35.9872,36.4218,35.8701,36.1648,145153.09218114,0
+FV.US,D,20201112,000000,36.1449,36.2462,35.5872,35.7857,82076.568837194,0
+FV.US,D,20201113,000000,36.1549,36.3087,36.004,36.3037,61602.268952183,0
+FV.US,D,20201116,000000,36.264,36.7781,36.264,36.7096,118188.2437402,0
+FV.US,D,20201117,000000,36.5112,37.0361,36.4317,36.8972,103742.96916339,0
+FV.US,D,20201118,000000,37.0857,37.2247,36.7592,36.7692,79874.760330021,0
+FV.US,D,20201119,000000,36.5905,37.2147,36.5905,37.1651,118186.22835484,0
+FV.US,D,20201120,000000,36.8188,37.3338,36.8188,37.046,144650.2535335,0
+FV.US,D,20201123,000000,37.3636,37.5899,37.0808,37.5204,88692.071285521,0
+FV.US,D,20201124,000000,37.6593,38.0156,37.5005,37.9669,149636.31691726,0
+FV.US,D,20201125,000000,37.8677,38.1645,37.7982,38.0751,123353.6764211,0
+FV.US,D,20201127,000000,38.1545,38.4711,38.1545,38.4254,67685.709665138,0
+FV.US,D,20201130,000000,38.352,38.5197,37.7576,38.2835,92420.534203847,0
+FV.US,D,20201201,000000,38.5892,38.7877,38.4165,38.609,103393.29980321,0
+FV.US,D,20201202,000000,38.3718,38.5107,38.1049,38.4512,111102.14881002,0
+FV.US,D,20201203,000000,38.609,39.0248,38.3917,38.7251,94093.30405369,0
+FV.US,D,20201204,000000,38.8472,39.2719,38.8472,39.2322,112299.28771461,0
+FV.US,D,20201207,000000,39.1726,39.4069,39.1726,39.3413,124348.26909688,0
+FV.US,D,20201208,000000,39.1627,39.5606,39.1627,39.5002,182966.76002172,0
+FV.US,D,20201209,000000,39.5795,39.6579,38.6784,38.867,120265.09835498,0
+FV.US,D,20201210,000000,38.4512,39.1429,38.4214,39.1429,144659.32276763,0
+FV.US,D,20201211,000000,38.7877,39.1528,38.5912,38.9564,67513.394216751,0
+FV.US,D,20201214,000000,38.996,39.4158,38.996,39.0793,81584.814809047,0
+FV.US,D,20201215,000000,39.1925,39.5002,39.1925,39.4882,140486.46737715,0
+FV.US,D,20201216,000000,39.7472,39.777,39.4803,39.6877,167581.30817389,0
+FV.US,D,20201217,000000,39.6182,40.1829,39.6182,40.1829,326016.79757839,0
+FV.US,D,20201218,000000,40.1928,40.4508,39.9755,40.2523,183457.50635718,0
+FV.US,D,20201221,000000,39.6679,40.2097,39.52,40.1432,284428.31295616,0
+FV.US,D,20201222,000000,40.1928,40.4558,40.0063,40.431,122901.2224075,0
+FV.US,D,20201223,000000,40.6185,40.6185,40.2713,40.3297,115322.36575649,0
+FV.US,D,20201224,000000,40.163,40.421,40.1432,40.2623,71325.495627569,0
+FV.US,D,20201228,000000,40.5104,40.5699,40.0251,40.04,86200.047286326,0
+FV.US,D,20201229,000000,40.0549,40.3189,39.6579,39.8068,93173.280636275,0
+FV.US,D,20201230,000000,39.8663,40.1332,39.8663,40.1045,102336.23018123,0
+FV.US,D,20201231,000000,40.0598,40.1531,39.8366,40.0449,113258.61114657,0
+FV.US,D,20210104,000000,40.3516,40.3516,39.0248,39.4109,345706.10486519,0
+FV.US,D,20210105,000000,39.2719,39.911,39.2719,39.8762,278435.56458447,0
+FV.US,D,20210106,000000,39.4803,40.4012,39.3909,39.9269,125973.67739074,0
+FV.US,D,20210107,000000,40.1244,40.9926,40.0946,40.9668,156888.68113974,0
+FV.US,D,20210108,000000,41.3896,41.4987,40.9281,41.2705,113301.94193183,0
+FV.US,D,20210111,000000,40.7654,41.4491,40.3615,41.1326,160944.64417927,0
+FV.US,D,20210112,000000,41.1723,41.7707,41.1723,41.7607,89363.19461082,0
+FV.US,D,20210113,000000,41.6278,41.8947,41.4889,41.5682,86205.08574973,0
+FV.US,D,20210114,000000,41.5385,42.1646,41.5385,41.8153,156384.83479942,0
+FV.US,D,20210115,000000,41.4789,41.8044,41.1623,41.2904,154178.99552153,0
+FV.US,D,20210119,000000,42.2798,42.2798,41.4591,41.9244,177127.18093748,0
+FV.US,D,20210120,000000,42.4485,42.6469,42.1696,42.5775,197912.8578608,0
+FV.US,D,20210121,000000,42.8246,42.8722,42.5576,42.7263,101708.4376412,0
+FV.US,D,20210122,000000,42.5477,42.6013,42.3789,42.5576,260651.80415674,0
+FV.US,D,20210125,000000,42.3393,42.775,41.8153,42.4286,204515.26030429,0
+FV.US,D,20210126,000000,42.4683,42.5368,42.0138,42.0257,157062.00428081,0
+FV.US,D,20210127,000000,41.4789,41.5166,40.5501,40.7753,145702.28469208,0
+FV.US,D,20210128,000000,41.7955,41.7955,40.8745,41.1623,153351.67983073,0
+FV.US,D,20210129,000000,41.2209,41.4611,40.0946,40.3615,169434.45501356,0
+FV.US,D,20210201,000000,40.954,41.3598,40.5629,41.33,153860.56463445,0
+FV.US,D,20210202,000000,41.6873,42.1229,41.6873,41.994,137487.5739596,0
+FV.US,D,20210203,000000,42.2014,42.2014,41.7459,41.9344,271591.31589764,0
+FV.US,D,20210204,000000,42.1626,42.4683,42.0535,42.4683,85554.116278044,0
+FV.US,D,20210205,000000,42.6271,42.9595,42.6271,42.8642,225009.7140429,0
+FV.US,D,20210208,000000,43.0419,43.5371,43.0419,43.5371,90562.348900767,0
+FV.US,D,20210209,000000,43.5867,43.8139,43.408,43.7653,89544.579293333,0
+FV.US,D,20210210,000000,44.1305,44.1305,43.2116,43.6958,135451.02705205,0
+FV.US,D,20210211,000000,44.0312,44.066,43.4974,43.9618,99106.575139817,0
+FV.US,D,20210212,000000,44.585,44.585,43.8437,44.4371,122589.84536919,0
+FV.US,D,20210216,000000,44.3875,44.7448,44.2595,44.2794,131163.29469597,0
+FV.US,D,20210217,000000,43.9321,44.1603,43.4378,43.9321,90377.941140213,0
+FV.US,D,20210218,000000,43.4676,43.8725,43.3237,43.686,99227.498261492,0
+FV.US,D,20210219,000000,43.9618,44.4867,43.9618,44.3488,172967.42555185,0
+FV.US,D,20210222,000000,43.8923,44.1703,43.5271,43.547,104361.69246929,0
+FV.US,D,20210223,000000,43.1312,44.0512,41.8352,43.3187,122518.29918886,0
+FV.US,D,20210224,000000,43.0915,44.0908,43.0716,44.0214,89328.933059678,0
+FV.US,D,20210225,000000,43.7454,43.9063,42.2798,42.4584,106432.50092798,0
+FV.US,D,20210226,000000,42.9238,43.151,41.994,42.6667,207566.55374123,0
+FV.US,D,20210301,000000,43.0221,44.1077,43.0221,43.9718,101231.79900327,0
+FV.US,D,20210302,000000,43.804,44.0312,43.4875,43.5073,91522.680025406,0
+FV.US,D,20210303,000000,43.3982,44.0412,42.6767,42.6867,139952.39025641,0
+FV.US,D,20210304,000000,42.5477,42.765,40.7753,41.4293,183689.27567374,0
+FV.US,D,20210305,000000,41.9046,42.3591,40.3317,42.2976,116485.24310994,0
+FV.US,D,20210308,000000,42.3095,42.891,41.8451,41.9046,91635.541605636,0
+FV.US,D,20210309,000000,42.2112,43.1212,42.2112,42.8801,112490.74932392,0
+FV.US,D,20210310,000000,43.0221,43.4875,42.9238,43.0617,147975.63937958,0
+FV.US,D,20210311,000000,43.5073,44.1007,43.5073,44.0015,155211.88051917,0
+FV.US,D,20210312,000000,43.5767,44.1405,43.5073,44.071,105646.5006371,0
+FV.US,D,20210315,000000,44.2,44.6654,43.9816,44.6654,62702.66935943,0
+FV.US,D,20210316,000000,44.8341,44.8341,44.0809,44.2397,123934.10740514,0
+FV.US,D,20210317,000000,44.0015,44.7647,43.7852,44.6258,72456.126815234,0
+FV.US,D,20210318,000000,44.1801,44.6028,43.5271,43.6284,91556.941576548,0
+FV.US,D,20210319,000000,43.7256,44.1087,43.3684,43.8993,87524.155468672,0
+FV.US,D,20210322,000000,44.2496,44.3875,43.8527,44.1493,104424.16941549,0
+FV.US,D,20210323,000000,44.0312,44.0312,43.0816,43.2305,54042.558462108,0
+FV.US,D,20210324,000000,43.428,43.6462,42.6569,42.6677,113484.33430702,0
+FV.US,D,20210325,000000,41.984,43.161,41.9542,43.0221,200924.85128321,0
+FV.US,D,20210326,000000,43.2106,43.9618,42.9853,43.9618,66793.901642782,0
+FV.US,D,20210329,000000,43.8625,44.0164,43.1808,43.3882,66178.201414918,0
+FV.US,D,20210330,000000,43.151,43.8695,43.1312,43.673,134459.45745431,0
+FV.US,D,20210331,000000,44.0809,44.4273,44.0322,44.1703,88641.68665149,0
+FV.US,D,20210401,000000,44.4867,44.9125,44.2049,44.9125,298781.88749905,0
+FV.US,D,20210405,000000,45.495,45.495,45.0613,45.4553,281138.19635391,0
+FV.US,D,20210406,000000,45.4166,45.6935,45.23,45.4752,179768.34345341,0
+FV.US,D,20210407,000000,45.4365,45.4454,45.0713,45.2003,76503.020620638,0
+FV.US,D,20210408,000000,45.4166,45.6042,45.1119,45.6042,114100.03453489,0
+FV.US,D,20210409,000000,45.6538,45.8225,45.4097,45.7918,87739.801702327,0
+FV.US,D,20210412,000000,45.6835,45.8126,45.4752,45.8026,246528.99123773,0
+FV.US,D,20210413,000000,45.7729,45.8652,45.4007,45.7431,106806.3549125,0
+FV.US,D,20210414,000000,45.8622,46.0884,45.4851,45.4851,103527.32292973,0
+FV.US,D,20210415,000000,45.9902,45.9902,45.495,45.9217,102726.20724863,0
+FV.US,D,20210416,000000,46.0597,46.2681,45.882,46.0299,77483.505598889,0
+FV.US,D,20210419,000000,46.0001,46.0001,45.3303,45.4851,111912.33372524,0
+FV.US,D,20210420,000000,45.3581,45.505,44.6564,44.9919,97533.566865355,0
+FV.US,D,20210421,000000,44.9422,45.6141,44.8093,45.6141,171003.4325173,0
+FV.US,D,20210422,000000,45.6339,45.9803,45.1804,45.3869,288323.0451668,0
+FV.US,D,20210423,000000,45.505,46.2185,45.4831,46.1292,82008.045734911,0
+FV.US,D,20210426,000000,46.1887,46.4248,46.1887,46.3673,66872.501671871,0
+FV.US,D,20210427,000000,46.3574,46.5013,46.2979,46.3772,74574.296829915,0
+FV.US,D,20210428,000000,46.2483,46.3643,46.139,46.1887,80612.391372241,0
+FV.US,D,20210429,000000,46.5647,46.5647,45.8066,46.2483,157274.62743642,0
+FV.US,D,20210430,000000,46.0101,46.0269,45.5684,45.6538,127397.54714846,0
+FV.US,D,20210503,000000,45.8522,45.9713,45.5873,45.6787,96232.635614664,0
+FV.US,D,20210504,000000,45.3581,45.3839,44.8808,45.3581,87389.124649468,0
+FV.US,D,20210505,000000,45.6935,45.7282,45.2202,45.4652,115146.01953738,0
+FV.US,D,20210506,000000,45.3581,45.495,44.9522,45.495,75129.535496941,0
+FV.US,D,20210507,000000,45.7034,46.0994,45.7034,46.0994,82297.253534252,0
+FV.US,D,20210510,000000,46.1292,46.1292,45.4166,45.4454,70004.410523264,0
+FV.US,D,20210511,000000,44.6158,45.1804,44.1931,45.0812,93439.311503961,0
+FV.US,D,20210512,000000,44.7647,44.8043,43.6165,43.676,185523.27635248,0
+FV.US,D,20210513,000000,43.8725,44.5265,43.7584,44.1901,133924.37264089,0
+FV.US,D,20210514,000000,44.6852,45.24,44.5165,45.1407,92735.942012883,0
+FV.US,D,20210517,000000,45.0117,45.0415,44.6356,45.0018,67966.855923034,0
+FV.US,D,20210518,000000,45.2896,45.2896,44.6258,44.6356,128752.89380391,0
+FV.US,D,20210519,000000,43.8825,44.5364,43.6472,44.5364,138561.77435714,0
+FV.US,D,20210520,000000,44.6258,45.0713,44.6258,45.0217,69880.464323547,0
+FV.US,D,20210521,000000,45.1804,45.4157,44.982,45.0117,116817.78169455,0
+FV.US,D,20210524,000000,45.2896,45.6339,45.2499,45.4752,221901.98981585,0
+FV.US,D,20210525,000000,45.6439,45.8721,45.2499,45.3085,85188.323834976,0
+FV.US,D,20210526,000000,45.5348,45.753,45.4851,45.7332,76963.536175685,0
+FV.US,D,20210527,000000,45.8126,46.1292,45.763,46.1292,52428.234787742,0
+FV.US,D,20210528,000000,46.3375,46.3375,45.9317,46.02,128072.70124448,0
+FV.US,D,20210601,000000,46.278,46.4268,45.9803,46.0597,82113.853466378,0
+FV.US,D,20210602,000000,46.3077,46.3077,45.9813,46.1093,62101.076829095,0
+FV.US,D,20210603,000000,45.9615,46.0567,45.5288,45.8622,52142.050066443,0
+FV.US,D,20210604,000000,46.02,46.278,45.5744,46.2383,55761.68217526,0
+FV.US,D,20210607,000000,46.278,46.278,45.9912,46.1292,78786.452234943,0
+FV.US,D,20210608,000000,46.2284,46.4268,46.02,46.3772,97312.882168298,0
+FV.US,D,20210609,000000,46.5351,46.5351,46.0299,46.0398,150073.65554065,0
+FV.US,D,20210610,000000,46.2085,46.3574,45.8166,46.0398,100156.59091303,0
+FV.US,D,20210611,000000,46.149,46.397,46.1292,46.397,324389.37389917,0
+FV.US,D,20210614,000000,46.5251,46.5251,46.1907,46.3276,71049.387833076,0
+FV.US,D,20210615,000000,46.397,46.397,46.0339,46.1887,53135.635049543,0
+FV.US,D,20210616,000000,46.2581,46.2581,45.6538,45.9416,53918.612262391,0
+FV.US,D,20210617,000000,45.763,46.2046,45.24,45.6439,87331.686166673,0
+FV.US,D,20210618,000000,45.3679,45.3829,45.0415,45.1308,108368.27856747,0
+FV.US,D,20210621,000000,45.1606,45.753,45.1507,45.6835,270567.50013412,0
+FV.US,D,20210622,000000,45.7729,46.0597,45.5943,45.9515,98266.159444172,0
+FV.US,D,20210623,000000,46.0796,46.2383,45.9753,46.0994,94798.68893013,0
+FV.US,D,20210624,000000,46.3077,46.5847,46.278,46.4963,79037.367712419,0
+FV.US,D,20210625,000000,46.6838,46.798,46.5549,46.7335,60418.230052445,0
+FV.US,D,20210628,000000,46.8228,46.8725,46.669,46.8725,264198.88239255,0
+FV.US,D,20210629,000000,46.7434,46.9906,46.7434,46.9716,67851.978957442,0
+FV.US,D,20210630,000000,46.932,46.932,46.6938,46.8823,81199.876205047,0
+FV.US,D,20210701,000000,47.0202,47.0202,46.7335,46.9618,125093.96168054,0
+FV.US,D,20210702,000000,47.1383,47.1383,46.8327,46.9121,167971.28524129,0
+FV.US,D,20210706,000000,46.9121,46.9468,46.3077,46.6541,41840.407792378,0
+FV.US,D,20210707,000000,46.6442,46.7563,46.1589,46.5053,73364.05792048,0
+FV.US,D,20210708,000000,45.624,46.2185,45.4236,45.892,75790.581895433,0
+FV.US,D,20210709,000000,46.2383,46.7534,46.2323,46.7534,69169.033291024,0
+FV.US,D,20210712,000000,46.7038,46.7831,46.5479,46.7136,44035.162450786,0
+FV.US,D,20210713,000000,46.6838,46.6838,46.2483,46.3177,65702.570469661,0
+FV.US,D,20210714,000000,46.4963,46.7038,46.0101,46.1093,140867.37521042,0
+FV.US,D,20210715,000000,45.9118,46.1054,45.4265,45.7729,90912.018260946,0
+FV.US,D,20210716,000000,45.9217,45.9902,45.1011,45.1804,50098.449310128,0
+FV.US,D,20210719,000000,44.5165,44.8043,44.1503,44.7051,129538.8940948,0
+FV.US,D,20210720,000000,44.7944,45.882,44.715,45.763,169628.93970092,0
+FV.US,D,20210721,000000,45.8424,46.4368,45.8424,46.4368,62850.800183483,0
+FV.US,D,20210722,000000,46.3872,46.412,46.0398,46.2979,68101.886742237,0
+FV.US,D,20210723,000000,46.5747,46.7038,46.2979,46.7038,37459.967709685,0
+FV.US,D,20210726,000000,46.664,46.803,46.5847,46.803,65038.500993127,0
+FV.US,D,20210727,000000,46.5449,46.6511,45.7441,46.139,167253.80805268,0
+FV.US,D,20210728,000000,46.407,46.6491,46.0894,46.5351,86829.855211719,0
+FV.US,D,20210729,000000,46.6045,47.1771,46.6045,47.0004,54254.17392504,0
+FV.US,D,20210730,000000,46.6243,47.1086,46.6243,46.9419,43054.677472535,0
+FV.US,D,20210802,000000,47.2277,47.2475,46.793,46.9022,746206.50693224,0
+FV.US,D,20210803,000000,46.9221,47.2277,46.5549,47.2277,167858.42366106,0
+FV.US,D,20210804,000000,46.9618,47.1374,46.8625,46.8923,246090.64492166,0
+FV.US,D,20210805,000000,46.9716,47.2773,46.9716,47.1979,67435.801880343,0
+FV.US,D,20210806,000000,47.2178,47.2217,47.0392,47.1185,43365.046818169,0
+FV.US,D,20210809,000000,47.0788,47.1681,46.8297,47.0302,42978.092828807,0
+FV.US,D,20210810,000000,47.2356,47.2674,47.059,47.1483,68644.025404416,0
+FV.US,D,20210811,000000,47.327,47.574,47.0788,47.574,46083.801670504,0
+FV.US,D,20210812,000000,47.4559,47.4559,47.1711,47.4461,99463.298348759,0
+FV.US,D,20210813,000000,47.4163,47.4163,47.2079,47.3468,54252.15853968,0
+FV.US,D,20210816,000000,47.1681,47.1979,46.8725,47.1979,63230.70032408,0
+FV.US,D,20210817,000000,46.8129,46.8129,46.0101,46.3673,73146.396301465,0
+FV.US,D,20210818,000000,46.2185,46.6243,46.0894,46.1192,96488.589555543,0
+FV.US,D,20210819,000000,45.624,46.0299,45.6141,45.8225,264273.45165092,0
+FV.US,D,20210820,000000,45.9118,46.3077,45.9019,46.2383,36287.013429434,0
+FV.US,D,20210823,000000,46.5251,46.932,46.5251,46.9022,95964.589361616,0
+FV.US,D,20210824,000000,47.059,47.3994,47.059,47.3468,43059.715935938,0
+FV.US,D,20210825,000000,47.327,47.712,47.2872,47.6624,88167.063398913,0
+FV.US,D,20210826,000000,47.6038,47.6038,47.1731,47.2872,143530.70696533,0
+FV.US,D,20210827,000000,47.2674,47.9997,47.2674,47.9502,77168.097789852,0
+FV.US,D,20210830,000000,47.9898,48.0593,47.8211,47.9502,217388.53429932,0
+FV.US,D,20210831,000000,47.8112,47.9302,47.5304,47.6524,52367.773226904,0
+FV.US,D,20210901,000000,47.7517,47.8013,47.4659,47.6326,66023.016742101,0
+FV.US,D,20210902,000000,47.8013,47.97,47.708,47.8608,56165.766940193,0
+FV.US,D,20210903,000000,47.6038,47.9472,47.6038,47.7913,107342.44741859,0
+FV.US,D,20210907,000000,47.7913,47.8053,47.3964,47.3964,70365.16450293,0
+FV.US,D,20210908,000000,47.2575,47.2972,46.8625,47.0788,55267.912761753,0
+FV.US,D,20210909,000000,47.0392,47.4163,47.0004,47.1086,41336.561452063,0
+FV.US,D,20210910,000000,47.3666,47.4639,46.8625,46.8725,42825.931234032,0
+FV.US,D,20210913,000000,47.1185,47.1185,46.664,46.9518,51097.072756631,0
+FV.US,D,20210914,000000,47.1086,47.1086,46.5767,46.6442,44841.316595289,0
+FV.US,D,20210915,000000,46.5896,47.1483,46.5509,47.0302,47281.948267772,0
+FV.US,D,20210916,000000,46.932,47.3616,46.932,47.188,67576.878855631,0
+FV.US,D,20210917,000000,47.0997,47.2575,46.6045,46.7434,62233.084570258,0
+FV.US,D,20210920,000000,45.9615,46.155,45.3591,45.9615,144292.52263188,0
+FV.US,D,20210921,000000,46.2819,46.2979,45.6339,45.9118,158156.35853197,0
+FV.US,D,20210922,000000,46.0101,46.7176,46.0101,46.4566,77779.767246994,0
+FV.US,D,20210923,000000,46.7534,47.3567,46.5747,47.0689,85100.654571761,0
+FV.US,D,20210924,000000,46.9419,47.2277,46.8347,47.0004,58703.137110016,0
+FV.US,D,20210927,000000,46.9022,47.3547,46.9022,47.1285,107647.77830083,0
+FV.US,D,20210928,000000,46.9221,46.9221,46.0894,46.1093,229471.77723273,0
+FV.US,D,20210929,000000,46.2581,46.3832,45.8721,45.9515,46765.00192261,0
+FV.US,D,20210930,000000,46.1192,46.1292,45.3184,45.3184,60599.614734958,0
+FV.US,D,20211001,000000,45.4553,46.0359,45.0603,45.758,96941.043569146,0
+FV.US,D,20211004,000000,45.6637,45.7381,44.9909,45.1437,65437.547294656,0
+FV.US,D,20211005,000000,45.229,45.8424,45.1596,45.5645,98001.136269167,0
+FV.US,D,20211006,000000,45.2588,45.6528,44.9512,45.6042,100739.03728244,0
+FV.US,D,20211007,000000,46.0101,46.5351,46.0101,46.2085,41950.246294566,0
+FV.US,D,20211008,000000,46.3475,46.3475,45.8622,45.8721,52457.45787548,0
+FV.US,D,20211011,000000,45.9118,46.2383,45.624,45.624,32553.512047705,0
+FV.US,D,20211012,000000,45.7431,46.0696,45.7034,45.8424,59843.845224487,0
+FV.US,D,20211013,000000,45.9019,46.1827,45.8126,46.0796,41710.415436576,0
+FV.US,D,20211014,000000,46.6442,47.0202,46.5647,46.9618,58233.552320842,0
+FV.US,D,20211015,000000,47.1781,47.4659,47.1781,47.2079,108737.09408858,0
+FV.US,D,20211018,000000,47.1483,47.5552,46.9429,47.5552,82941.169157174,0
+FV.US,D,20211019,000000,48.0801,48.0801,47.5205,47.7229,145583.37695577,0
+FV.US,D,20211020,000000,47.6138,48.0206,47.6138,47.9114,63736.562049755,0
+FV.US,D,20211021,000000,47.8916,48.4265,47.8916,48.4265,93474.580747784,0
+FV.US,D,20211022,000000,48.3649,48.6239,48.1436,48.3173,51363.103624317,0
+FV.US,D,20211025,000000,48.4364,48.6885,48.2935,48.5356,71173.334032794,0
+FV.US,D,20211026,000000,48.7023,48.8512,48.228,48.2875,116872.1970993,0
+FV.US,D,20211027,000000,48.1883,48.3034,47.584,47.6038,81100.114629666,0
+FV.US,D,20211028,000000,47.8618,48.3571,47.8618,48.3471,82514.915153268,0
+FV.US,D,20211029,000000,48.1883,48.6428,48.1883,48.5555,87803.286341206,0
+FV.US,D,20211101,000000,48.8512,49.1489,48.6825,49.1489,62244.169189744,0
+FV.US,D,20211102,000000,49.2967,49.2967,48.9911,49.2373,81672.484072262,0
+FV.US,D,20211103,000000,49.0398,49.7126,49.0398,49.6838,67219.147954007,0
+FV.US,D,20211104,000000,49.8615,50.1989,49.8615,50.1293,79281.229341131,0
+FV.US,D,20211105,000000,50.4053,50.6633,50.0897,50.2762,192115.60186915,0
+FV.US,D,20211108,000000,50.4945,50.7327,50.3854,50.5938,72278.772903443,0
+FV.US,D,20211109,000000,50.6136,50.961,50.4053,50.7129,67633.309645746,0
+FV.US,D,20211110,000000,50.306,50.6186,49.6173,49.9111,65281.354929158,0
+FV.US,D,20211111,000000,50.1681,50.3457,50.0599,50.1879,43070.800555425,0
+FV.US,D,20211112,000000,50.4152,50.7615,50.3804,50.6335,52953.242674349,0
+FV.US,D,20211115,000000,50.8211,50.8608,50.4747,50.693,65674.355074604,0
+FV.US,D,20211116,000000,50.5541,51.1188,50.5541,50.9997,84774.162143237,0
+FV.US,D,20211117,000000,50.9402,51.0295,50.5045,50.7715,91266.726084527,0
+FV.US,D,20211118,000000,51.0493,51.0493,50.3258,50.5541,81965.722642325,0
+FV.US,D,20211119,000000,50.4747,50.7277,50.3824,50.3953,42034.892479739,0
+FV.US,D,20211122,000000,50.6236,50.7992,50.0302,50.0698,48448.856391939,0
+FV.US,D,20211123,000000,49.9805,50.1541,49.2918,49.8415,137859.41255875,0
+FV.US,D,20211124,000000,49.3861,49.9408,49.2174,49.9111,41610.653861194,0
+FV.US,D,20211126,000000,49.3265,49.3265,48.4662,48.7321,106528.23173265,0
+FV.US,D,20211129,000000,49.3265,49.5101,48.7351,49.3166,185721.79181056,0
+FV.US,D,20211130,000000,49.1192,49.1192,47.9312,48.0801,227876.59971929,0
+FV.US,D,20211201,000000,48.752,49.01,47.1583,47.188,115340.50422474,0
+FV.US,D,20211202,000000,47.317,48.3371,47.2485,48.1288,100718.88342883,0
+FV.US,D,20211203,000000,48.2082,48.3084,47.0004,47.5244,108065.97076328,0
+FV.US,D,20211206,000000,47.8618,48.2677,47.2773,47.9908,212485.10171538,0
+FV.US,D,20211207,000000,48.4265,49.4556,48.4265,49.1975,73055.703960208,0
+FV.US,D,20211208,000000,49.2273,49.5151,49.0794,49.4556,196375.11883016,0
+FV.US,D,20211209,000000,49.3861,49.4556,48.7718,48.7718,133883.05724099,0
+FV.US,D,20211210,000000,49.1092,49.2164,48.6329,48.9901,113079.24184941,0
+FV.US,D,20211213,000000,48.7321,48.7321,47.8479,47.9114,75881.27423669,0
+FV.US,D,20211214,000000,47.3368,47.9878,47.2297,47.3766,98029.351664225,0
+FV.US,D,20211215,000000,48.4562,48.4562,46.794,47.9016,178763.67385082,0
+FV.US,D,20211216,000000,48.2667,48.5624,47.1681,47.2972,100508.27565857,0
+FV.US,D,20211217,000000,46.8923,47.4261,46.5697,46.8327,64130.569887881,0
+FV.US,D,20211220,000000,46.0398,46.0796,45.4752,46.0299,545862.08663307,0
+FV.US,D,20211221,000000,46.6541,47.3567,46.4606,47.327,107679.01677392,0
+FV.US,D,20211222,000000,47.4659,47.7725,47.2277,47.7725,62223.007643451,0
+FV.US,D,20211223,000000,47.8519,48.4066,47.8519,48.1684,63279.069572749,0
+FV.US,D,20211227,000000,48.1387,48.9911,48.1307,48.9018,151227.46365997,0
+FV.US,D,20211228,000000,49.0011,49.1886,48.7361,48.8126,39342.337637099,0
+FV.US,D,20211229,000000,48.8919,49.0507,48.7133,48.9117,39605.345426743,0
+FV.US,D,20211230,000000,48.872,49.1817,48.6735,48.6735,58987.306445953,0
+FV.US,D,20211231,000000,48.5555,48.9316,48.5555,48.7033,103076.88430149,0
+FV.US,D,20220103,000000,48.8919,49.2481,48.8324,49.0507,547926.84893568,0
+FV.US,D,20220104,000000,49.5657,49.9121,49.2313,49.8327,213243.89430389,0
+FV.US,D,20220105,000000,49.7731,50.0609,48.6249,48.6735,99731.344601806,0
+FV.US,D,20220106,000000,48.9117,49.387,48.5356,49.13,132445.07978573,0
+FV.US,D,20220107,000000,49.2085,49.268,48.5704,48.7232,120595.62155422,0
+FV.US,D,20220110,000000,48.5456,48.5456,47.3964,48.4165,153422.21831837,0
+FV.US,D,20220111,000000,48.5852,49.1985,48.0703,49.1598,123782.95350305,0
+FV.US,D,20220112,000000,49.4665,49.6322,48.8919,49.268,302929.55057251,0
+FV.US,D,20220113,000000,49.3772,49.7731,48.8026,48.9415,173117.57176126,0
+FV.US,D,20220114,000000,48.6735,49.2085,48.4662,49.1985,414311.83794774,0
+FV.US,D,20220118,000000,48.872,48.881,48.0405,48.1982,132814.90299953,0
+FV.US,D,20220119,000000,48.4562,48.5248,47.4163,47.4163,120618.79848588,0
+FV.US,D,20220120,000000,47.4857,48.2419,46.5341,46.6432,339959.23350756,0
+FV.US,D,20220121,000000,46.2373,46.8139,45.6329,45.7223,212399.44783752,0
+FV.US,D,20220124,000000,44.6426,46.4428,43.9986,46.416,1136905.0822948,0
+FV.US,D,20220125,000000,45.3263,46.5439,44.8619,45.9505,370037.85233164,0
+FV.US,D,20220126,000000,46.7325,47.049,45.1774,45.6627,192540.84818037,0
+FV.US,D,20220127,000000,46.1877,46.6531,44.8708,45.0981,211464.3090299,0
+FV.US,D,20220128,000000,44.9988,45.7918,44.5106,45.752,861149.98024081,0
+FV.US,D,20220131,000000,45.6429,46.8317,45.6429,46.802,103940.47692879,0
+FV.US,D,20220201,000000,46.9111,47.6832,46.7325,47.6236,220852.98173531,0
+FV.US,D,20220202,000000,47.9016,47.9016,47.1979,47.7527,310451.9764334,0
+FV.US,D,20220203,000000,47.049,47.4857,46.6432,46.7821,102978.13041879,0
+FV.US,D,20220204,000000,46.4854,47.1583,46.1877,46.8317,227425.15339838,0
+FV.US,D,20220207,000000,46.8317,47.1533,46.6055,46.663,88503.632754244,0
+FV.US,D,20220208,000000,46.6333,47.1383,46.3564,47.0987,134999.58073112,0
+FV.US,D,20220209,000000,47.6306,48.1784,47.5938,48.1784,160167.71312251,0
+FV.US,D,20220210,000000,47.6931,48.5952,47.1979,47.5155,341087.84930987,0
+FV.US,D,20220211,000000,47.4957,47.9571,46.6035,46.9409,436236.20760017,0
+FV.US,D,20220214,000000,46.8119,47.0302,46.3365,46.5539,135443.97320328,0
+FV.US,D,20220215,000000,46.8913,47.4659,46.8913,47.4063,84277.369651687,0
+FV.US,D,20220216,000000,47.2972,47.6882,47.1383,47.5254,78915.436898062,0
+FV.US,D,20220217,000000,47.3468,47.3616,46.4953,46.5935,337302.95560143,0
+FV.US,D,20220218,000000,46.5043,46.8615,45.9893,46.2175,73156.473228271,0
+FV.US,D,20220222,000000,46.2274,46.3594,44.9939,45.3661,234935.4869471,0
+FV.US,D,20220223,000000,45.8414,45.9425,44.6972,44.7121,150557.34802735,0
+FV.US,D,20220224,000000,43.8795,45.7223,43.7911,45.6727,441798.67119725,0
+FV.US,D,20220225,000000,45.8612,46.5509,45.3759,46.5341,300246.064964,0
+FV.US,D,20220228,000000,46.1778,47.059,46.149,46.9508,161202.61350551,0
+FV.US,D,20220301,000000,47.0104,47.2277,46.0884,46.3663,238715.34219214,0
+FV.US,D,20220302,000000,46.7623,47.8211,46.7623,47.6038,129570.1325679,0
+FV.US,D,20220303,000000,47.7625,47.7625,46.9012,47.0689,205731.5453698,0
+FV.US,D,20220304,000000,46.7524,46.9806,46.2751,46.8317,100936.54504784,0
+FV.US,D,20220307,000000,46.9806,46.9806,45.2072,45.2072,239204.07314224,0
+FV.US,D,20220308,000000,45.5238,46.3663,45.3461,45.4355,151704.1022979,0
+FV.US,D,20220309,000000,45.9893,46.4656,45.8126,46.3365,475905.0376658,0
+FV.US,D,20220310,000000,45.881,46.5043,45.7719,46.406,522043.25474106,0
+FV.US,D,20220311,000000,46.4656,46.5847,45.5933,45.6131,169300.43188704,0
+FV.US,D,20220314,000000,45.247,45.247,44.2665,44.6128,138530.53588405,0
+FV.US,D,20220315,000000,44.0184,44.7517,43.7713,44.6823,134161.18042084,0
+FV.US,D,20220316,000000,45.1378,45.494,44.4838,45.4057,119498.24422502,0
+FV.US,D,20220317,000000,45.6727,46.5539,45.6727,46.5043,72348.303698406,0
+FV.US,D,20220318,000000,46.2711,46.8119,46.149,46.7424,58420.98315944,0
+FV.US,D,20220321,000000,47.1086,47.584,47.0004,47.4063,183040.32158741,0
+FV.US,D,20220322,000000,47.6336,47.8122,47.1383,47.4659,402059.30264398,0
+FV.US,D,20220323,000000,47.574,47.9224,47.3666,47.3865,401330.74083588,0
+FV.US,D,20220324,000000,47.703,47.8916,47.5353,47.832,262797.1818738,0
+FV.US,D,20220325,000000,47.8816,48.4672,47.842,48.4672,171562.70195505,0
+FV.US,D,20220328,000000,47.8519,48.0801,47.4747,47.832,93065.457519449,0
+FV.US,D,20220329,000000,47.6634,48.2885,47.306,48.2488,164484.66856632,0
+FV.US,D,20220330,000000,48.487,48.5565,47.8618,48.0503,89473.033113008,0
+FV.US,D,20220331,000000,47.9809,48.3779,47.2862,47.2862,98081.751683617,0
+FV.US,D,20220401,000000,47.5443,47.9908,47.2763,47.6336,126959.20083239,0
+FV.US,D,20220404,000000,47.971,47.971,47.4847,47.7923,83142.7076933,0
+FV.US,D,20220405,000000,47.8916,48.0703,46.7603,46.8595,72535.734537003,0
+FV.US,D,20220406,000000,46.5916,46.7074,45.9367,46.3137,268957.20723048,0
+FV.US,D,20220407,000000,46.6015,46.7306,45.6689,46.5321,187365.33857267,0
+FV.US,D,20220408,000000,46.5221,47.3348,46.5221,47.1275,136292.45044037,0
+FV.US,D,20220411,000000,46.8198,47.1886,46.5519,46.6115,78605.067552429,0
+FV.US,D,20220412,000000,47.1275,47.7527,46.8236,46.9588,156110.74239029,0
+FV.US,D,20220413,000000,47.1671,47.8467,47.0679,47.7625,130279.54821506,0
+FV.US,D,20220414,000000,47.8221,48.1694,47.7233,47.7427,272128.41609642,0
+FV.US,D,20220418,000000,47.842,48.2656,47.7174,47.9908,121176.05253826,0
+FV.US,D,20220419,000000,47.971,48.6557,47.8916,48.5068,77260.805516471,0
+FV.US,D,20220420,000000,48.7946,49.0229,48.5039,48.7946,358644.87888446,0
+FV.US,D,20220421,000000,49.2412,49.3007,47.4301,47.574,159058.24348113,0
+FV.US,D,20220422,000000,47.306,47.5145,46.0805,46.1748,104538.03868841,0
+FV.US,D,20220425,000000,45.3909,45.6985,44.1206,45.6489,116891.34326023,0
+FV.US,D,20220426,000000,45.758,45.8324,44.9344,44.9442,145482.6076877,0
+FV.US,D,20220427,000000,45.242,45.9069,44.8256,45.5,138782.4590542,0
+FV.US,D,20220428,000000,45.887,46.6301,45.0137,46.3832,89355.133069374,0
+FV.US,D,20220429,000000,46.6313,46.7306,45.232,45.3114,126411.01601413,0
+FV.US,D,20220502,000000,45.1626,45.6489,44.458,45.3709,180997.72852377,0
+FV.US,D,20220503,000000,45.4206,46.6706,45.4206,46.5419,101733.62995821,0
+FV.US,D,20220504,000000,46.8695,48.1546,46.5321,48.1496,169254.07802373,0
+FV.US,D,20220505,000000,48.219,48.219,46.4366,46.9191,74805.058453779,0
+FV.US,D,20220506,000000,47.0977,47.2763,46.1054,47.1771,160292.6670149,0
+FV.US,D,20220509,000000,46.3931,46.3931,44.5725,44.597,180420.32061778,0
+FV.US,D,20220510,000000,45.4305,45.4603,43.8328,44.4779,131152.21007648,0
+FV.US,D,20220511,000000,45.0831,45.9565,44.4844,44.6168,303797.17397053,0
+FV.US,D,20220512,000000,44.5275,44.8531,43.6542,44.4381,137779.80483698,0
+FV.US,D,20220513,000000,45.3412,46.1378,45.0633,45.8076,170540.90157689,0
+FV.US,D,20220516,000000,45.9465,46.5916,45.8274,46.2741,577047.15202049,0
+FV.US,D,20220517,000000,46.8496,47.2862,46.5445,47.1969,460578.03199344,0
+FV.US,D,20220518,000000,46.9687,47.0084,44.9642,45.2718,233086.37087814,0
+FV.US,D,20220519,000000,44.7657,45.8176,44.5225,45.1526,271754.56211191,0
+FV.US,D,20220520,000000,45.6389,45.6489,44.2,45.1427,129839.18651362,0
+FV.US,D,20220523,000000,45.7282,46.3435,45.4007,46.155,128973.57850097,0
+FV.US,D,20220524,000000,45.7977,46.2541,45.1453,46.0557,308090.95248269,0
+FV.US,D,20220525,000000,46.016,47.0878,46.016,46.9091,199296.41991131,0
+FV.US,D,20220526,000000,47.2466,47.9114,47.2466,47.7427,242374.2743155,0
+FV.US,D,20220527,000000,47.9908,48.8344,47.8668,48.8046,309496.68377216,0
+FV.US,D,20220531,000000,49.0031,49.0229,48.2021,48.358,514027.05946666,0
+FV.US,D,20220601,000000,48.6359,48.8344,47.7229,48.4771,186212.53814603,0
+FV.US,D,20220602,000000,48.3183,48.9038,48.1546,48.8046,116102.3198913,0
+FV.US,D,20220603,000000,48.6259,48.9394,48.5168,48.8542,169159.35491175,0
+FV.US,D,20220606,000000,49.132,49.2412,48.8542,48.9832,141686.62935978,0
+FV.US,D,20220607,000000,48.8542,50.0152,48.688,50.0152,177321.66562484,0
+FV.US,D,20220608,000000,50.2137,50.2137,49.1512,49.3802,160604.04405321,0
+FV.US,D,20220609,000000,49.1519,49.4396,48.2687,48.3381,237300.54166854,0
+FV.US,D,20220610,000000,47.6634,47.842,46.9111,47.2267,157532.59676266,0
+FV.US,D,20220613,000000,45.9069,45.9069,44.5374,44.9344,312525.80797014,0
+FV.US,D,20220614,000000,45.4404,45.7778,44.442,44.9542,133932.43418234,0
+FV.US,D,20220615,000000,45.2022,45.3893,43.9916,44.6168,208968.25425999,0
+FV.US,D,20220616,000000,43.6542,43.7634,42.1904,42.4137,413604.43768594,0
+FV.US,D,20220617,000000,42.5228,42.5924,41.0046,41.5107,1254885.7413428,0
+FV.US,D,20220621,000000,42.2847,42.8771,42.2847,42.5626,236488.34136794,0
+FV.US,D,20220622,000000,41.2924,42.0118,41.1535,41.5007,265357.72897527,0
+FV.US,D,20220623,000000,41.6198,41.7036,40.161,40.6672,368906.2134513,0
+FV.US,D,20220624,000000,41.1256,42.0523,40.9163,41.7633,84120.430735791,0
+FV.US,D,20220627,000000,42.0124,42.6512,41.9108,42.431,215866.55662929,0
+FV.US,D,20220628,000000,43.1086,43.4873,42.3612,42.6602,245121.95372852,0
+FV.US,D,20220629,000000,43.0388,43.0388,41.6936,41.9028,133667.8521462,0
+FV.US,D,20220630,000000,41.3348,41.843,40.996,41.275,226602.13232193,0
+FV.US,D,20220701,000000,41.3149,41.7932,40.6074,41.7035,196866.05278142,0
+FV.US,D,20220705,000000,40.996,40.996,39.8849,40.6173,175577.54065357,0
+FV.US,D,20220706,000000,40.3881,40.8166,39.503,40.3582,184454.61137493,0
+FV.US,D,20220707,000000,41.0857,41.7832,41.0857,41.6437,116751.6435604,0
+FV.US,D,20220708,000000,41.7633,41.7699,41.1355,41.4743,99217.271334045,0
+FV.US,D,20220711,000000,41.1455,41.3564,40.8864,41.0558,71185.155854676,0
+FV.US,D,20220712,000000,40.6472,41.0508,40.5277,40.6871,81738.092289882,0
+FV.US,D,20220713,000000,40.2486,41.1654,40.2486,40.8465,87408.940882061,0
+FV.US,D,20220714,000000,39.7803,40.1987,39.312,40.149,205341.71854138,0
+FV.US,D,20220715,000000,40.7469,40.8465,40.2885,40.8166,132703.47672644,0
+FV.US,D,20220718,000000,41.5441,41.863,41.1056,41.275,150433.53387147,0
+FV.US,D,20220719,000000,41.4046,42.5836,41.4046,42.5207,138967.40114908,0
+FV.US,D,20220720,000000,42.4509,43.0141,42.142,42.9491,145976.93528753,0
+FV.US,D,20220721,000000,42.431,42.7598,41.9427,42.7,146027.11090771,0
+FV.US,D,20220722,000000,42.8196,43.0996,42.0722,42.2943,123521.33823441,0
+FV.US,D,20220725,000000,42.5207,43.4175,42.358,43.4175,154510.8047669,0
+FV.US,D,20220726,000000,43.557,43.7364,42.9658,43.288,92716.517984172,0
+FV.US,D,20220727,000000,43.5769,44.3211,43.0837,44.2147,151971.91838604,0
+FV.US,D,20220728,000000,44.4937,44.7287,43.7564,44.5934,87509.292122411,0
+FV.US,D,20220729,000000,45.0916,45.7792,45.0318,45.6796,152892.13926005,0
+FV.US,D,20220801,000000,45.2311,45.5201,44.7742,45.2411,497095.89014815,0
+FV.US,D,20220802,000000,45.0617,45.3109,44.5435,44.8724,86249.884056018,0
+FV.US,D,20220803,000000,45.2212,45.2212,44.2147,44.5037,106821.88832777,0
+FV.US,D,20220804,000000,44.3941,44.3941,43.6068,43.6168,196297.06124864,0
+FV.US,D,20220805,000000,43.2481,44.3293,43.2481,44.2446,268197.72144701,0
+FV.US,D,20220808,000000,44.3542,44.703,44.273,44.3144,89821.384700075,0
+FV.US,D,20220809,000000,44.5336,44.9123,44.4678,44.6631,120496.75185026,0
+FV.US,D,20220810,000000,45.0916,45.56,44.8724,45.4205,157618.68268053,0
+FV.US,D,20220811,000000,46.0184,46.6661,46.0184,46.3439,259285.52779152,0
+FV.US,D,20220812,000000,46.4269,46.8056,46.1878,46.7259,98016.066987055,0
+FV.US,D,20220815,000000,45.7294,46.4568,45.5101,46.3273,307857.53514573,0
+FV.US,D,20220816,000000,46.4768,46.7857,46.3173,46.6362,747150.10733987,0
+FV.US,D,20220817,000000,46.3173,46.6461,46.0002,46.3934,161165.0955145,0
+FV.US,D,20220818,000000,46.7857,47.3537,46.7608,47.3138,197038.65691482,0
+FV.US,D,20220819,000000,46.9551,46.985,46.5845,46.7857,752563.05324435,0
+FV.US,D,20220822,000000,46.2874,46.6611,45.9386,46.3771,87689.924355041,0
+FV.US,D,20220823,000000,46.7657,47.6524,46.7657,47.2042,127759.17111439,0
+FV.US,D,20220824,000000,47.274,47.6953,47.274,47.6227,69749.129605268,0
+FV.US,D,20220825,000000,47.832,48.2705,47.832,48.2007,103217.2717744,0
+FV.US,D,20220826,000000,48.2107,48.4199,47.254,47.254,111609.64600487,0
+FV.US,D,20220829,000000,46.975,47.8473,46.7257,47.3537,85771.208639549,0
+FV.US,D,20220830,000000,47.0647,47.0946,45.7094,45.9287,215035.64835919,0
+FV.US,D,20220831,000000,45.55,46.2276,45.3109,45.7593,150930.27251121,0
+FV.US,D,20220901,000000,45.2012,45.2012,44.4539,44.8525,212133.49048827,0
+FV.US,D,20220902,000000,45.6696,45.9486,45.0198,45.1567,93666.844230287,0
+FV.US,D,20220906,000000,45.56,45.56,44.702,44.758,66582.044459821,0
+FV.US,D,20220907,000000,44.4339,45.1713,44.1151,45.1016,173259.42700149,0
+FV.US,D,20220908,000000,45.1713,45.4205,44.7329,45.3109,81582.547867339,0
+FV.US,D,20220909,000000,45.9087,46.4369,45.8351,46.2974,89095.845232344,0
+FV.US,D,20220912,000000,46.7657,46.9629,46.3771,46.696,114585.06028124,0
+FV.US,D,20220913,000000,45.7194,46.2376,45.0717,45.2217,162742.61701281,0
+FV.US,D,20220914,000000,45.3507,45.7842,45.1025,45.5307,95427.004986026,0
+FV.US,D,20220915,000000,45.0617,45.3887,44.6033,44.7229,89593.58738448,0
+FV.US,D,20220916,000000,44.2845,44.2845,43.2979,43.846,129778.23807023,0
+FV.US,D,20220919,000000,42.9292,44.2745,42.9292,44.2047,105945.82199951,0
+FV.US,D,20220920,000000,43.9058,43.9058,43.3079,43.7196,54009.03755637,0
+FV.US,D,20220921,000000,44.1948,44.3941,43.1285,43.1983,84499.758424314,0
+FV.US,D,20220922,000000,43.4075,43.567,42.6502,42.7058,128230.82194404,0
+FV.US,D,20220923,000000,41.65,41.65,40.2345,40.6725,422263,0
+FV.US,D,20220926,000000,40.4,41.0237,39.85,39.927,380690,0
+FV.US,D,20220927,000000,40.53,40.9,39.91,40.2066,175107,0
+FV.US,D,20220928,000000,40.5,41.87,40.36,41.7572,248126,0
+FV.US,D,20220929,000000,41.43,41.43,40.56,41.2952,90993,0
+FV.US,D,20220930,000000,41.13,41.69,40.8299,41.0442,365527,0
+FV.US,D,20221003,000000,42.11,42.96,41.95,42.79,773407,0
+FV.US,D,20221004,000000,43.5,44.43,43.5,44.3606,220287,0
+FV.US,D,20221005,000000,43.92,44.89,43.58,44.58,417364,0
+FV.US,D,20221006,000000,44.28,44.83,44.24,44.47,449287,0
+FV.US,D,20221007,000000,44.28,44.42,43.57,43.79,248435,0
+FV.US,D,20221010,000000,44.02,44.42,43.48,43.69,79503,0
+FV.US,D,20221011,000000,43.09,44.08,42.9201,43.45,85516,0
+FV.US,D,20221012,000000,43.23,43.97,43.0815,43.68,185467,0
+FV.US,D,20221013,000000,42.88,45.08,42.78,44.9246,209749,0
+FV.US,D,20221014,000000,44.95,45.11,43.26,43.44,147421,0
+FV.US,D,20221017,000000,44,44.4904,43.9065,44,238133,0
+FV.US,D,20221018,000000,44.9,45.03,44.1106,44.66,511707,0
+FV.US,D,20221019,000000,44.5,45.03,44.42,44.88,194286,0
+FV.US,D,20221020,000000,45.11,45.4482,44.3459,44.51,132155,0
+FV.US,D,20221021,000000,44.68,45.62,44.4774,45.55,176116,0
+FV.US,D,20221024,000000,45.58,46.01,45.3921,45.74,182662,0
+FV.US,D,20221025,000000,45.86,46.39,45.42,46.37,175486,0
+FV.US,D,20221026,000000,46.66,47.27,46.3955,46.85,160201,0
+FV.US,D,20221027,000000,47.35,47.5699,46.83,46.9,375497,0
+FV.US,D,20221028,000000,47.13,47.4799,46.37,47.12,166397,0
+FV.US,D,20221031,000000,46.97,47.64,46.862,47.26,332689,0
+FV.US,D,20221101,000000,47.83,47.83,47.27,47.52,413126,0
+FV.US,D,20221102,000000,47.5,47.91,46.34,46.4135,262244,0
+FV.US,D,20221103,000000,45.91,46.9299,45.8,46.6229,592603,0
+FV.US,D,20221104,000000,47.34,47.955,46.75,47.41,312955,0
+FV.US,D,20221107,000000,47.79,48.2346,47.56,48.13,411188,0
+FV.US,D,20221108,000000,48.34,48.78,47.784,48.78,378816,0
+FV.US,D,20221109,000000,47.96,48.2298,46.37,46.42,594920,0
+FV.US,D,20221110,000000,47.88,48.32,47.4402,48.32,343841,0
+FV.US,D,20221111,000000,48.58,49.3,48.58,48.95,256900,0
+FV.US,D,20221114,000000,48.88,49.54,48.69,48.8,336601,0
+FV.US,D,20221115,000000,49.27,49.33,48.78,49.18,310633,0
+FV.US,D,20221116,000000,48.97,48.97,48.2727,48.4,277858,0
+FV.US,D,20221117,000000,47.86,48.3,47.5216,48.18,176155,0
+FV.US,D,20221118,000000,47.99,48.35,47.74,48.25,309116,0
+FV.US,D,20221121,000000,47.62,48.24,47.1875,48.15,282489,0
+FV.US,D,20221122,000000,48.66,49.329,48.585,49.32,292250,0
+FV.US,D,20221123,000000,49.2,49.35,48.82,49.1,211152,0
+FV.US,D,20221125,000000,49.21,49.4,49.08,49.1033,71003,0
+FV.US,D,20221128,000000,48.43,48.61,47.985,48.07,518669,0
+FV.US,D,20221129,000000,48.27,48.71,48.1775,48.26,357831,0
+FV.US,D,20221130,000000,48.8,49.1,47.85,49.1,429045,0
+FV.US,D,20221201,000000,49.5,49.5366,48.68,48.68,545084,0
+FV.US,D,20221202,000000,48.43,48.9,48.41,48.89,296794,0
+FV.US,D,20221205,000000,48.88,48.88,47.1991,47.28,283611,0
+FV.US,D,20221206,000000,47.29,47.6,46.35,46.69,343748,0
+FV.US,D,20221207,000000,46.53,47.1,46.47,46.53,234390,0
+FV.US,D,20221208,000000,47.12,47.379,46.32,46.48,308228,0
+FV.US,D,20221209,000000,46.48,46.65,45.79,46.14,618375,0
+FV.US,D,20221212,000000,46,46.86,45.7991,46.86,181128,0
+FV.US,D,20221213,000000,48.03,48.03,46.98,47.25,561183,0
+FV.US,D,20221214,000000,47.36,47.48,46.8005,47.07,151436,0
+FV.US,D,20221215,000000,46.43,46.49,45.8702,46.2628,212786,0
+FV.US,D,20221216,000000,45.64,45.8855,45.333,45.83,268625,0
+FV.US,D,20221219,000000,45.82,46.12,45.19,45.57,406773,0
+FV.US,D,20221220,000000,45.34,45.93,45.34,45.82,267431,0
+FV.US,D,20221221,000000,46.36,46.71,46,46.63,182712,0
+FV.US,D,20221222,000000,46.58,46.58,45.01,45.78,217697,0
+FV.US,D,20221223,000000,45.89,46.54,45.63,46.54,173725,0
+FV.US,D,20221227,000000,46.72,46.8,46.3838,46.8,191739,0
+FV.US,D,20221228,000000,46.49,46.53,45.43,45.95,403534,0
+FV.US,D,20221229,000000,45.61,46.22,45.5026,46.14,589107,0
+FV.US,D,20221230,000000,45.92,46.55,45.6201,46.55,261695,0
+FV.US,D,20230103,000000,45.9,46.08,44.4814,44.94,330908,0
+FV.US,D,20230104,000000,44.7,45.5396,44.7,45.41,300822,0
+FV.US,D,20230105,000000,45.22,45.53,44.94,45.41,187665,0
+FV.US,D,20230106,000000,45.74,46.68,45.74,46.49,282811,0
+FV.US,D,20230109,000000,47.11,47.24,46.57,46.72,356265,0
+FV.US,D,20230110,000000,46.72,46.99,46.22,46.99,104738,0
+FV.US,D,20230111,000000,47.38,47.42,46.8501,47.3,280381,0
+FV.US,D,20230112,000000,47.49,48.07,47.3469,47.8964,218930,0
+FV.US,D,20230113,000000,47.69,48.05,47.5,48.04,208536,0
+FV.US,D,20230117,000000,48.22,48.32,47.7604,48.25,245632,0
+FV.US,D,20230118,000000,48.19,48.4378,47,47.03,158998,0
+FV.US,D,20230119,000000,46.81,47.25,46.535,46.94,240133,0
+FV.US,D,20230120,000000,47.23,47.76,46.8776,47.76,253658,0
+FV.US,D,20230123,000000,48,48.36,47.8148,48.04,278713,0
+FV.US,D,20230124,000000,47.94,48.18,47.455,48.1,178235,0
+FV.US,D,20230125,000000,47.67,48.12,47.3584,48.08,352160,0
+FV.US,D,20230126,000000,48.37,48.81,47.82,48.77,317457,0
+FV.US,D,20230127,000000,48.74,49.11,48.38,48.61,151613,0
+FV.US,D,20230130,000000,47.97,48.47,47.74,47.74,196923,0
+FV.US,D,20230131,000000,48.02,48.6,47.69,48.6,262312,0
+FV.US,D,20230201,000000,48.41,48.93,47.61,48.45,448453,0
+FV.US,D,20230202,000000,48.56,48.56,47.905,48.3,346375,0
+FV.US,D,20230203,000000,48,48.62,47.85,47.87,832298,0
+FV.US,D,20230206,000000,47.87,47.87,47.1145,47.44,332766,0
+FV.US,D,20230207,000000,47.67,48.24,47.2335,48.18,328583,0
+FV.US,D,20230208,000000,48,48.169,47.4937,47.85,550170,0
+FV.US,D,20230209,000000,48.12,48.12,47.08,47.08,267047,0
+FV.US,D,20230210,000000,47.2,48.1999,47.2,48.18,338924,0
+FV.US,D,20230213,000000,48.2,48.56,47.94,48.48,333861,0
+FV.US,D,20230214,000000,48.36,48.7,48,48.49,251889,0
+FV.US,D,20230215,000000,48.06,48.49,47.96,48.49,460479,0
+FV.US,D,20230216,000000,48.3,48.7,48.0301,48.25,257681,0
+FV.US,D,20230217,000000,47.93,47.93,47.465,47.76,227080,0
+FV.US,D,20230221,000000,47.63,47.68,46.84,47.08,162312,0
+FV.US,D,20230222,000000,46.97,47.3199,46.81,46.96,233724,0
+FV.US,D,20230223,000000,47.39,47.6,46.83,47.44,266269,0
+FV.US,D,20230224,000000,46.74,47.37,46.5874,47.33,213579,0
+FV.US,D,20230227,000000,47.55,47.9,47.4,47.63,133002,0
+FV.US,D,20230228,000000,47.72,47.7896,47.35,47.39,210292,0
+FV.US,D,20230301,000000,47.37,47.8062,47.1706,47.74,182130,0
+FV.US,D,20230302,000000,47.54,48.18,47.28,48.12,219780,0
+FV.US,D,20230303,000000,48.03,48.78,47.95,48.69,168778,0
+FV.US,D,20230306,000000,48.56,48.5755,48.04,48.18,324894,0
+FV.US,D,20230307,000000,48.16,48.16,47.25,47.34,382892,0
+FV.US,D,20230308,000000,47.31,47.6481,47,47.37,306508,0
+FV.US,D,20230309,000000,47.56,47.6017,46.0201,46.13,365071,0
+FV.US,D,20230310,000000,45.94,46.09,44.61,44.97,130878,0
+FV.US,D,20230313,000000,44.4,44.4,43.2601,43.8,207300,0
+FV.US,D,20230314,000000,44.64,45.15,44.0004,44.56,266857,0
+FV.US,D,20230315,000000,43.26,43.37,42.4,43.2,295848,0
+FV.US,D,20230316,000000,42.62,43.72,42.4201,43.63,219862,0
+FV.US,D,20230317,000000,43.24,43.5799,42.55,42.6838,179966,0
+FV.US,D,20230320,000000,43.04,43.75,42.95,43.51,122786,0
+FV.US,D,20230321,000000,44.01,44.51,44.01,44.48,209160,0
+FV.US,D,20230322,000000,44.65,44.65,43.417,43.47,353125,0
+FV.US,D,20230323,000000,43.79,44.1099,42.8443,43.17,163949,0
+FV.US,D,20230324,000000,42.3,43.3507,42.3,43.2205,253956,0
+FV.US,D,20230327,000000,43.42,43.74,43.2605,43.39,311520,0
+FV.US,D,20230328,000000,43.08,43.783,43.08,43.7,147205,0
+FV.US,D,20230329,000000,43.85,44.36,43.8231,44.27,354205,0
+FV.US,D,20230330,000000,44.62,45.01,44.38,44.58,169021,0
+FV.US,D,20230331,000000,44.77,45.159,44.67,45.08,278218,0
+FV.US,D,20230403,000000,45.27,45.27,44.8193,45.15,359286,0
+FV.US,D,20230404,000000,45.06,45.0766,44.14,44.33,283786,0
+FV.US,D,20230405,000000,44.13,44.13,43.6362,44,219144,0
+FV.US,D,20230406,000000,43.67,43.94,43.56,43.84,237615,0
+FV.US,D,20230410,000000,43.58,44.4,43.58,44.4,195989,0
+FV.US,D,20230411,000000,44.45,44.875,44.45,44.64,210058,0
+FV.US,D,20230412,000000,44.76,44.95,44.2889,44.38,481168,0
+FV.US,D,20230413,000000,44.39,44.74,44.11,44.617,145484,0
+FV.US,D,20230414,000000,44.47,44.87,44.1909,44.49,140450,0
+FV.US,D,20230417,000000,44.31,44.67,44.3015,44.65,241430,0
+FV.US,D,20230418,000000,44.79,45.05,44.6419,44.85,135304,0
+FV.US,D,20230419,000000,44.7,44.71,44.38,44.64,187395,0
+FV.US,D,20230420,000000,44.4,44.85,44.33,44.67,247271,0
+FV.US,D,20230421,000000,44.51,44.51,44.11,44.34,157875,0
+FV.US,D,20230424,000000,44.23,44.52,44.23,44.43,179936,0
+FV.US,D,20230425,000000,44.24,44.24,43.51,43.5216,279623,0
+FV.US,D,20230426,000000,43.37,43.6,43.11,43.22,190372,0
+FV.US,D,20230427,000000,43.39,43.85,43.075,43.85,232923,0
+FV.US,D,20230428,000000,43.75,44.3,43.75,44.28,130037,0
+FV.US,D,20230501,000000,44.28,44.6745,44.28,44.45,136615,0
+FV.US,D,20230502,000000,44.45,44.45,43.5119,44.13,196899,0
+FV.US,D,20230503,000000,44.12,44.7,43.9,43.95,316156,0
+FV.US,D,20230504,000000,43.66,43.76,43.195,43.3,707697,0
+FV.US,D,20230505,000000,43.6,44.27,43.6,44.21,191298,0
+FV.US,D,20230508,000000,44.1,44.2255,43.8934,44.07,150417,0
+FV.US,D,20230509,000000,43.74,43.89,43.5701,43.71,169434,0
+FV.US,D,20230510,000000,43.96,44.07,43.2001,43.7,163319,0
+FV.US,D,20230511,000000,43.59,43.59,43.256,43.5,156893,0
+FV.US,D,20230512,000000,43.64,43.7,43.16,43.4,220775,0
+FV.US,D,20230515,000000,43.48,43.98,43.4196,43.95,105656,0
+FV.US,D,20230516,000000,43.86,43.86,43.33,43.36,119693,0
+FV.US,D,20230517,000000,43.47,44.0399,43.38,44.02,134038,0
+FV.US,D,20230518,000000,43.99,44.55,43.872,44.47,229461,0
+FV.US,D,20230519,000000,44.6,44.6,43.972,44.21,924819,0
+FV.US,D,20230522,000000,44.1,44.29,43.93,44.02,259325,0
+FV.US,D,20230523,000000,43.81,44.08,43.59,43.62,123305,0
+FV.US,D,20230524,000000,43.35,43.3765,42.895,43.02,303000,0
+FV.US,D,20230525,000000,43.39,43.49,42.98,43.44,217047,0
+FV.US,D,20230526,000000,43.37,44.1287,43.37,44.08,478803,0
+FV.US,D,20230530,000000,44.41,44.41,43.69,43.77,137887,0
+FV.US,D,20230531,000000,43.37,43.58,43.02,43.22,529016,0
+FV.US,D,20230601,000000,43.25,43.73,43.1559,43.54,965099,0
+FV.US,D,20230602,000000,43.83,44.78,43.83,44.69,195277,0
+FV.US,D,20230605,000000,44.55,44.6699,44.1958,44.32,217555,0
+FV.US,D,20230606,000000,44.15,44.93,44.15,44.93,248829,0
+FV.US,D,20230607,000000,44.99,45.4984,44.81,45.34,226861,0
+FV.US,D,20230608,000000,45.37,45.405,45.02,45.38,335474,0
+FV.US,D,20230609,000000,45.48,45.48,44.9804,45.17,83736,0
+FV.US,D,20230612,000000,45.15,45.71,45.15,45.69,143731,0
+FV.US,D,20230613,000000,45.95,46.1912,45.905,46.13,152098,0
+FV.US,D,20230614,000000,46.27,46.4216,45.8299,46.2,110778,0
+FV.US,D,20230615,000000,46.01,46.6412,45.9542,46.55,148902,0
+FV.US,D,20230616,000000,46.61,46.62,46.2586,46.335,474303,0
+FV.US,D,20230620,000000,46.15,46.32,45.85,46.01,119396,0
+FV.US,D,20230621,000000,45.86,46.01,45.671,45.71,236013,0
+FV.US,D,20230622,000000,45.58,45.86,45.06,45.78,74488,0
+FV.US,D,20230623,000000,45.57,45.5979,45.29,45.29,120575,0
+FV.US,D,20230626,000000,45.807,45.82,45.4265,45.59,106476,0
+FV.US,D,20230627,000000,45.55,46.4135,45.46,46.35,100835,0
+FV.US,D,20230628,000000,46.07,46.4499,46.07,46.28,155774,0
+FV.US,D,20230629,000000,46.41,46.47,46.13,46.36,160980,0
+FV.US,D,20230630,000000,46.83,46.98,46.6743,46.91,117466,0
+FV.US,D,20230703,000000,46.75,47.1,46.75,47.05,91976,0
+FV.US,D,20230705,000000,46.76,46.84,46.6238,46.69,133858,0
+FV.US,D,20230706,000000,46.18,46.24,45.84,46.12,130762,0
+FV.US,D,20230707,000000,46.03,46.74,46.03,46.27,288523,0
+FV.US,D,20230710,000000,46.37,46.87,46.27,46.87,99560,0
+FV.US,D,20230711,000000,46.9,47.4,46.9,47.32,150287,0
+FV.US,D,20230712,000000,47.7,47.8683,47.538,47.71,180220,0
+FV.US,D,20230713,000000,47.84,48.28,47.84,48.22,140316,0
+FV.US,D,20230714,000000,48.25,48.25,47.729,47.83,115607,0
+FV.US,D,20230717,000000,47.67,48.32,47.67,48.18,173586,0
+FV.US,D,20230718,000000,48.26,48.5845,48.2,48.5,418083,0
+FV.US,D,20230719,000000,48.59,48.77,48.48,48.68,130413,0
+FV.US,D,20230720,000000,48.55,48.55,47.82,47.82,125206,0
+FV.US,D,20230721,000000,48.14,48.2754,47.8601,47.94,93608,0
+FV.US,D,20230724,000000,47.93,48.1999,47.7844,47.93,89564,0
+FV.US,D,20230725,000000,47.83,48.25,47.83,48.05,156710,0
+FV.US,D,20230726,000000,48.04,48.225,47.785,48.11,115977,0
+FV.US,D,20230727,000000,48.59,48.6999,47.81,47.99,151774,0
+FV.US,D,20230728,000000,48.38,48.6699,48.36,48.6323,486220,0
+FV.US,D,20230731,000000,48.69,48.9399,48.65,48.81,155901,0
+FV.US,D,20230801,000000,48.46,48.74,48.46,48.65,137540,0
+FV.US,D,20230802,000000,48.28,48.3,47.77,47.8711,176895,0
+FV.US,D,20230803,000000,47.53,47.7983,47.35,47.49,333798,0
+FV.US,D,20230804,000000,47.89,48.14,47.4672,47.56,217696,0
+FV.US,D,20230807,000000,47.51,47.93,47.51,47.89,117615,0
+FV.US,D,20230808,000000,47.36,47.467,46.9489,47.44,117002,0
+FV.US,D,20230809,000000,47.38,47.438,46.95,46.96,405848,0
+FV.US,D,20230810,000000,47.21,47.6999,46.7698,46.98,407176,0
+FV.US,D,20230811,000000,46.79,46.958,46.6401,46.7456,193633,0
+FV.US,D,20230814,000000,46.62,47.0975,46.55,47.0908,87093,0
+FV.US,D,20230815,000000,46.75,46.83,46.365,46.39,239971,0
+FV.US,D,20230816,000000,46.43,46.5381,45.9,45.93,147265,0
+FV.US,D,20230817,000000,45.97,46.0813,45.36,45.36,145910,0
+FV.US,D,20230818,000000,45.13,45.6358,44.9525,45.43,131558,0
+FV.US,D,20230821,000000,45.65,45.81,45.325,45.75,124418,0
+FV.US,D,20230822,000000,45.83,45.924,45.45,45.53,135485,0
+FV.US,D,20230823,000000,45.42,46.16,45.42,46.03,133819,0
+FV.US,D,20230824,000000,46.18,46.38,45.33,45.37,154011,0
+FV.US,D,20230825,000000,45.37,45.78,45.04,45.54,71501,0
+FV.US,D,20230828,000000,45.72,46.0999,45.72,45.92,75099,0
+FV.US,D,20230829,000000,46.02,46.76,45.88,46.75,133595,0
+FV.US,D,20230830,000000,46.77,46.9935,46.54,46.95,87047,0
+FV.US,D,20230831,000000,46.82,47.2585,46.82,46.98,142417,0
+FV.US,D,20230901,000000,47.31,47.38,47.0519,47.13,73447,0
+FV.US,D,20230905,000000,47.19,47.19,46.6892,46.84,87401,0
+FV.US,D,20230906,000000,46.58,46.85,46.2266,46.47,176568,0
+FV.US,D,20230907,000000,46.01,46.13,45.4,46,175181,0
+FV.US,D,20230908,000000,46.17,46.24,45.91,46.05,308052,0
+FV.US,D,20230911,000000,46.31,46.3969,45.98,46.25,234965,0
+FV.US,D,20230912,000000,45.96,46.4432,45.81,45.81,142295,0
+FV.US,D,20230913,000000,45.79,46.04,45.626,45.76,151431,0
+FV.US,D,20230914,000000,46.08,46.2851,45.7663,46.1851,99766,0
+FV.US,D,20230915,000000,45.9,45.94,45.26,45.34,291594,0
+FV.US,D,20230918,000000,45.25,45.59,45.25,45.38,163581,0
+FV.US,D,20230919,000000,45.21,45.29,44.8801,45.14,230505,0
+FV.US,D,20230920,000000,45.33,45.52,44.6,44.6,190954,0
+FV.US,D,20230921,000000,44.3,44.4607,43.7,43.7,230064,0
+FV.US,D,20230922,000000,43.89,44.1781,43.75,43.78,198245,0
+FV.US,D,20230925,000000,43.51,44.01,43.4802,43.96,297346,0
+FV.US,D,20230926,000000,43.7,43.7702,43.24,43.3,139561,0
+FV.US,D,20230927,000000,43.64,43.88,43.2401,43.7,206784,0
+FV.US,D,20230928,000000,43.45,44.44,43.368,44.16,145269,0
+FV.US,D,20230929,000000,44.54,44.8133,44.1101,44.3,143214,0
+FV.US,D,20231002,000000,44.2,44.52,43.905,44.19,155836,0
+FV.US,D,20231003,000000,43.84,44.19,43.0877,43.16,199970,0
+FV.US,D,20231004,000000,43.34,43.7843,43.22,43.67,138473,0
+FV.US,D,20231005,000000,43.61,43.71,43.0827,43.38,113882,0
+FV.US,D,20231006,000000,43.04,44.3697,43.01,44.16,660792,0
+FV.US,D,20231009,000000,43.82,44.462,43.67,44.37,113895,0
+FV.US,D,20231010,000000,44.44,45.1422,44.44,44.83,124436,0
+FV.US,D,20231011,000000,45.02,45.22,44.6385,45.12,182344,0
+FV.US,D,20231012,000000,45.08,45.08,44.2,44.65,124982,0
+FV.US,D,20231013,000000,44.65,44.65,43.66,43.79,135876,0
+FV.US,D,20231016,000000,44.02,44.6028,44.02,44.46,205181,0
+FV.US,D,20231017,000000,43.99,44.9279,43.99,44.6,150129,0
+FV.US,D,20231018,000000,44.26,44.285,43.62,43.7,170660,0
+FV.US,D,20231019,000000,43.91,44,43.0601,43.24,195618,0
+FV.US,D,20231020,000000,43.12,43.27,42.58,42.58,118205,0
+FV.US,D,20231023,000000,42.39,43.0382,42.12,42.42,506199,0
+FV.US,D,20231024,000000,42.86,43.0849,42.4901,42.8,191673,0
+FV.US,D,20231025,000000,42.54,42.54,41.4611,41.54,265365,0
+FV.US,D,20231026,000000,41.51,41.815,41.05,41.2,231711,0
+FV.US,D,20231027,000000,41.48,41.7599,41.1154,41.285,228733,0
+FV.US,D,20231030,000000,41.39,41.6055,41.06,41.38,286523,0
+FV.US,D,20231031,000000,41.41,41.8563,41.0931,41.82,164580,0
+FV.US,D,20231101,000000,41.78,42.24,41.551,42.17,378485,0
+FV.US,D,20231102,000000,42.85,43.1146,42.6427,43.02,437338,0
+FV.US,D,20231103,000000,43.31,44.2494,43.31,44.02,699374,0
+FV.US,D,20231106,000000,44.1,44.1501,43.4519,43.76,287244,0
+FV.US,D,20231107,000000,43.75,44.34,43.75,44.14,182741,0
+FV.US,D,20231108,000000,44.21,44.3,43.88,44.07,223574,0
+FV.US,D,20231109,000000,44.19,44.3983,43.6,43.65,136841,0
+FV.US,D,20231110,000000,43.94,44.7,43.754,44.69,113066,0
+FV.US,D,20231113,000000,44.33,44.57,44.26,44.44,184722,0
+FV.US,D,20231114,000000,45.34,46.17,45.34,46.07,235486,0
+FV.US,D,20231115,000000,46.19,46.7515,46.19,46.35,274006,0
+FV.US,D,20231116,000000,46.21,46.2704,45.866,46.07,232978,0
+FV.US,D,20231117,000000,46.13,46.47,46.13,46.44,88962,0
+FV.US,D,20231120,000000,46.32,47.0598,46.32,46.94,208111,0
+FV.US,D,20231121,000000,46.54,46.61,46.35,46.49,121355,0
+FV.US,D,20231122,000000,46.73,47.02,46.6,46.69,106100,0
+FV.US,D,20231124,000000,46.59,46.832,46.59,46.78,36446,0
+FV.US,D,20231127,000000,46.62,46.96,46.59,46.8,121955,0
+FV.US,D,20231128,000000,46.52,46.941,46.4542,46.76,109710,0
+FV.US,D,20231129,000000,47.14,47.71,47.11,47.15,123718,0
+FV.US,D,20231130,000000,47.29,47.51,46.94,47.3,162044,0
+FV.US,D,20231201,000000,47.01,48,47.01,47.97,91515,0
+FV.US,D,20231204,000000,47.59,47.87,47.321,47.8,141402,0
+FV.US,D,20231205,000000,47.4,47.583,47.195,47.42,231472,0
+FV.US,D,20231206,000000,47.78,48.06,47.31,47.34,124856,0
+FV.US,D,20231207,000000,47.53,48.0581,47.46,47.9,137134,0
+FV.US,D,20231208,000000,47.78,48.435,47.78,48.3,181817,0
+FV.US,D,20231211,000000,48.37,49.258,48.37,49.11,93184,0
+FV.US,D,20231212,000000,49,49.38,48.99,49.22,124784,0
+FV.US,D,20231213,000000,49.37,50.2811,49.05,50.11,116528,0
+FV.US,D,20231214,000000,50.52,51.338,50.52,51.25,281213,0
+FV.US,D,20231215,000000,51.24,51.58,51.136,51.21,308358,0
+FV.US,D,20231218,000000,51.26,51.438,51.1123,51.38,196325,0
+FV.US,D,20231219,000000,51.37,51.83,51.37,51.76,156279,0
+FV.US,D,20231220,000000,51.45,51.94,50.78,50.78,101853,0
+FV.US,D,20231221,000000,51.61,51.82,51.321,51.72,616865,0
+FV.US,D,20231222,000000,51.76,52.0583,51.6401,51.94,143643,0
+FV.US,D,20231226,000000,52.11,52.4076,52.0481,52.34,73518,0
+FV.US,D,20231227,000000,52.25,52.43,52.11,52.27,136288,0
+FV.US,D,20231228,000000,52.37,52.44,52.21,52.23,119650,0
+FV.US,D,20231229,000000,52.32,52.343,51.55,51.55,126466,0
+FV.US,D,20240102,000000,51.53,51.53,50.49,50.86,147317,0
+FV.US,D,20240103,000000,50.16,50.25,49.7,49.7,174663,0
+FV.US,D,20240104,000000,49.46,49.88,49.19,49.64,102588,0
+FV.US,D,20240105,000000,49.37,50.07,49.37,49.7,342111,0
+FV.US,D,20240108,000000,49.9,50.9,49.9,50.9,272075,0
+FV.US,D,20240109,000000,50.47,51.03,50.4339,50.9,134763,0
+FV.US,D,20240110,000000,51,51.164,50.53,51.09,182101,0
+FV.US,D,20240111,000000,51.18,51.2558,50.3804,51.04,120878,0
+FV.US,D,20240112,000000,51.18,51.4209,50.79,50.81,155491,0
+FV.US,D,20240116,000000,50.75,50.99,50.44,50.83,136432,0
+FV.US,D,20240117,000000,50.29,50.4979,49.9899,50.43,96348,0
+FV.US,D,20240118,000000,50.99,51.3899,50.7186,51.33,253793,0
+FV.US,D,20240119,000000,51.54,52.39,51.4701,52.36,119870,0
+FV.US,D,20240122,000000,52.67,53.07,52.5903,52.7639,110689,0
+FV.US,D,20240123,000000,53.05,53.05,52.56,52.86,122733,0
+FV.US,D,20240124,000000,53.31,53.4584,52.815,52.83,107155,0
+FV.US,D,20240125,000000,53.35,53.46,52.81,53.2,271891,0
+FV.US,D,20240126,000000,52.72,53.0171,52.6057,52.63,88658,0
+FV.US,D,20240129,000000,52.72,53.329,52.67,53.29,372635,0
+FV.US,D,20240130,000000,53.13,53.3325,52.83,52.88,121758,0
+FV.US,D,20240131,000000,52.31,52.83,51.88,51.97,119228,0
+FV.US,D,20240201,000000,52.28,52.65,51.84,52.65,111635,0
+FV.US,D,20240202,000000,52.56,53.33,52.4,53.17,114026,0
+FV.US,D,20240205,000000,52.99,53.1,52.48,53.01,122679,0
+FV.US,D,20240206,000000,53.14,53.14,52.56,52.97,190034,0
+FV.US,D,20240207,000000,53.14,53.54,53,53.46,117912,0
+FV.US,D,20240208,000000,53.38,54,53.38,53.86,114977,0
+FV.US,D,20240209,000000,54.03,54.71,54.03,54.55,120623,0
+FV.US,D,20240212,000000,54.61,55.1877,54.58,54.67,163652,0
+FV.US,D,20240213,000000,53.26,53.8269,53.01,53.36,134331,0
+FV.US,D,20240214,000000,54.04,54.45,53.809,54.39,217284,0
+FV.US,D,20240215,000000,54.51,54.8359,54.33,54.63,91498,0
+FV.US,D,20240216,000000,54.47,54.6799,54.1,54.1,86443,0
+FV.US,D,20240220,000000,53.79,53.89,53.1482,53.62,181597,0
+FV.US,D,20240221,000000,53.05,53.44,52.92,53.44,111606,0
+FV.US,D,20240222,000000,54.47,54.89,54.37,54.86,93873,0
+FV.US,D,20240223,000000,55.11,55.11,54.61,54.89,99806,0
+FV.US,D,20240226,000000,54.84,55.13,54.79,54.89,125874,0
+FV.US,D,20240227,000000,55.27,55.319,55,55.14,113160,0
+FV.US,D,20240228,000000,54.7,55.14,54.7,54.93,107183,0
+FV.US,D,20240229,000000,55.28,55.66,55.02,55.49,237498,0
+FV.US,D,20240301,000000,55.82,56.5989,55.66,56.53,104140,0
+FV.US,D,20240304,000000,56.86,56.89,56.54,56.55,336530,0
+FV.US,D,20240305,000000,56.27,56.27,55.33,55.63,240683,0
+FV.US,D,20240306,000000,56.42,56.595,55.96,56.23,166116,0
+FV.US,D,20240307,000000,56.74,57.24,56.6,57.1,135825,0
+FV.US,D,20240308,000000,57.28,57.495,56.215,56.27,100606,0
+FV.US,D,20240311,000000,55.9,56.06,55.535,55.98,142029,0
+FV.US,D,20240312,000000,56.08,56.59,55.8,56.54,126916,0
+FV.US,D,20240313,000000,56.5,56.55,56.18,56.27,122755,0
+FV.US,D,20240314,000000,56.33,56.365,55.35,55.66,107656,0
+FV.US,D,20240315,000000,55.47,55.689,55.27,55.27,73844,0
+FV.US,D,20240318,000000,55.84,55.845,55.471,55.48,100243,0
+FV.US,D,20240319,000000,55.29,55.745,54.933,55.62,142372,0
+FV.US,D,20240320,000000,55.78,56.6,55.6201,56.55,160381,0
+FV.US,D,20240321,000000,57.13,57.55,57.0998,57.14,125953,0
+FV.US,D,20240322,000000,57.1,57.12,56.7615,56.94,79499,0
+FV.US,D,20240325,000000,56.73,56.93,56.595,56.74,121090,0
+FV.US,D,20240326,000000,56.97,57.07,56.5916,56.66,118165,0
+FV.US,D,20240327,000000,57.1,57.21,56.6,57.21,83847,0
+FV.US,D,20240328,000000,57.22,57.4299,57.1401,57.23,141832,0
+FV.US,D,20240401,000000,57.61,57.62,57.0759,57.27,92168,0
+FV.US,D,20240402,000000,56.36,56.49,56.1,56.47,102756,0
+FV.US,D,20240403,000000,56.17,56.8325,56.17,56.54,127597,0
+FV.US,D,20240404,000000,57.09,57.2299,55.55,55.63,81805,0
+FV.US,D,20240405,000000,55.74,56.42,55.7001,56.18,97119,0
+FV.US,D,20240408,000000,56.39,56.56,56.2106,56.3,84267,0
+FV.US,D,20240409,000000,56.73,56.73,56.0046,56.7,79214,0
+FV.US,D,20240410,000000,55.6,56.0503,55.5064,55.64,85605,0
+FV.US,D,20240411,000000,56.08,56.469,55.6252,56.4,65056,0
+FV.US,D,20240412,000000,55.67,55.78,54.97,55.09,87863,0
+FV.US,D,20240415,000000,55.7,55.8839,54.08,54.26,79128,0
+FV.US,D,20240416,000000,54.27,54.55,53.91,54.23,145007,0
+FV.US,D,20240417,000000,54.54,54.54,53.4091,53.48,72935,0
+FV.US,D,20240418,000000,53.71,53.91,53.07,53.2,83697,0
+FV.US,D,20240419,000000,52.98,53.23,52.14,52.31,170715,0
+FV.US,D,20240422,000000,52.85,53.2499,52.32,52.89,124585,0
+FV.US,D,20240423,000000,53.25,54.03,53.1785,53.79,176983,0
+FV.US,D,20240424,000000,54.19,54.5468,53.64,54.02,150971,0
+FV.US,D,20240425,000000,53.17,54.06,53.1,53.84,89969,0
+FV.US,D,20240426,000000,54.31,54.81,54.0714,54.69,140836,0
+FV.US,D,20240429,000000,54.76,54.9099,54.58,54.85,67490,0
+FV.US,D,20240430,000000,54.69,54.8115,53.72,53.78,72436,0
+FV.US,D,20240501,000000,53.51,54.35,53.0814,53.32,90184,0
+FV.US,D,20240502,000000,53.84,54.18,53.114,54.07,77974,0
+FV.US,D,20240503,000000,54.96,55.1282,54.4974,54.73,101089,0
+FV.US,D,20240506,000000,55.14,55.59,55.1,55.59,310977,0
+FV.US,D,20240507,000000,55.6,55.7389,55.34,55.34,93901,0
+FV.US,D,20240508,000000,54.88,55.3092,54.85,55.3,121777,0
+FV.US,D,20240509,000000,55.22,55.4781,54.98,55.41,198442,0
+FV.US,D,20240510,000000,55.75,55.9999,55.389,55.54,104863,0
+FV.US,D,20240513,000000,55.82,55.91,55.58,55.7,94900,0
+FV.US,D,20240514,000000,55.82,56.15,55.82,56.12,96173,0
+FV.US,D,20240515,000000,56.54,56.97,56.35,56.97,153162,0
+FV.US,D,20240516,000000,56.91,56.9684,56.58,56.58,98943,0
+FV.US,D,20240517,000000,56.58,56.72,56.26,56.55,78874,0
+FV.US,D,20240520,000000,56.55,57.13,56.55,57.03,98995,0
+FV.US,D,20240521,000000,56.79,56.8,56.53,56.8,59472,0
+FV.US,D,20240522,000000,56.87,56.95,56.4105,56.72,196135,0
+FV.US,D,20240523,000000,57.29,57.29,55.92,56.18,102086,0
+FV.US,D,20240524,000000,56.42,56.8598,56.335,56.7,78406,0
+FV.US,D,20240528,000000,56.82,57,56.28,56.56,83502,0
+FV.US,D,20240529,000000,56.01,56.18,55.8701,56.02,99927,0
+FV.US,D,20240530,000000,55.79,55.8355,55.3358,55.52,76894,0
+FV.US,D,20240531,000000,55.61,55.715,54.54,55.51,177795,0
+FV.US,D,20240603,000000,55.97,56.084,54.945,55.59,62734,0
+FV.US,D,20240604,000000,55.28,55.58,54.9624,55.16,96838,0
+FV.US,D,20240605,000000,55.6,56.34,55.3772,56.34,309240,0
+FV.US,D,20240606,000000,56.29,56.37,56.075,56.12,95493,0
+FV.US,D,20240607,000000,55.82,56.2395,55.7829,55.84,63853,0
+FV.US,D,20240610,000000,55.73,56.45,55.73,56.42,67242,0
+FV.US,D,20240611,000000,56.2,56.39,55.76,56.39,85726,0
+FV.US,D,20240612,000000,57.17,57.975,57.03,57.34,169852,0
+FV.US,D,20240613,000000,57.34,57.49,56.9001,57.21,80363,0
+FV.US,D,20240614,000000,56.71,56.93,56.41,56.93,119004,0
+FV.US,D,20240617,000000,56.85,57.6,56.6163,57.6,92205,0
+FV.US,D,20240618,000000,57.46,57.87,57.46,57.79,74110,0
+FV.US,D,20240620,000000,57.97,57.97,57.0689,57.25,206505,0
+FV.US,D,20240621,000000,57.31,57.32,56.77,57.31,47634,0
+FV.US,D,20240624,000000,57.22,57.3399,56.63,56.63,76002,0
+FV.US,D,20240625,000000,57.07,57.07,56.61,56.99,69175,0
+FV.US,D,20240626,000000,56.91,56.95,56.67,56.85,59438,0
+FV.US,D,20240627,000000,57,57.15,56.8,57.15,65242,0
+FV.US,D,20240628,000000,57.25,57.85,57.0629,57.2661,55259,0
+FV.US,D,20240701,000000,57.32,57.3723,56.63,56.97,64478,0
+FV.US,D,20240702,000000,57.05,57.45,56.9018,57.45,87013,0
+FV.US,D,20240703,000000,57.36,57.8479,57.36,57.72,68554,0
+FV.US,D,20240705,000000,57.92,58.0024,57.6606,57.96,46959,0
+FV.US,D,20240708,000000,58.13,58.29,58.01,58.27,81438,0
+FV.US,D,20240709,000000,58.39,58.39,57.96,57.96,203656,0
+FV.US,D,20240710,000000,58.16,58.55,57.925,58.55,153266,0
+FV.US,D,20240711,000000,58.81,58.94,58.02,58.2,113708,0
+FV.US,D,20240712,000000,58.3,59.233,58.2401,58.66,74348,0
+FV.US,D,20240715,000000,58.9,59.3996,58.71,58.87,59366,0
+FV.US,D,20240716,000000,59.26,59.85,59.1212,59.82,189123,0
+FV.US,D,20240717,000000,58.75,58.9261,57.72,57.74,89117,0
+FV.US,D,20240718,000000,58.05,58.32,56.95,57.18,140698,0
+FV.US,D,20240719,000000,57.44,57.44,56.531,56.65,82741,0
+FV.US,D,20240722,000000,57.19,57.799,56.895,57.79,97194,0
+FV.US,D,20240723,000000,57.48,57.93,57.3,57.48,350846,0
+FV.US,D,20240724,000000,56.96,56.96,55.39,55.39,140113,0
+FV.US,D,20240725,000000,55.39,56.39,54.71,55.24,286840,0
+FV.US,D,20240726,000000,56.04,56.3198,55.68,55.93,62590,0
+FV.US,D,20240729,000000,56.35,56.642,55.93,56.12,160328,0
+FV.US,D,20240730,000000,56.31,56.4401,55.0429,55.46,150648,0
+FV.US,D,20240731,000000,56.62,57.24,56.18,56.91,121398,0
+FV.US,D,20240801,000000,56.8,57.12,54.43,54.94,90622,0
+FV.US,D,20240802,000000,53.29,53.36,52.2,52.69,123372,0
+FV.US,D,20240805,000000,49.73,52.22,49.73,51.35,173394,0
+FV.US,D,20240806,000000,51.84,52.956,51.52,52.11,260593,0
+FV.US,D,20240807,000000,53.13,53.27,51.33,51.52,87324,0
+FV.US,D,20240808,000000,52.35,53.37,51.91,53.29,99862,0
+FV.US,D,20240809,000000,53.16,53.6498,52.94,53.45,107923,0
+FV.US,D,20240812,000000,53.51,53.6683,53,53.21,88044,0
+FV.US,D,20240813,000000,53.76,54.6,53.6072,54.6,88863,0
+FV.US,D,20240814,000000,54.65,54.7341,54.07,54.42,67673,0
+FV.US,D,20240815,000000,55.37,56.1516,55.35,56.12,65395,0
+FV.US,D,20240816,000000,55.78,56.24,55.78,56.08,54430,0
+FV.US,D,20240819,000000,56.19,56.8,55.9724,56.8,94920,0
+FV.US,D,20240820,000000,56.59,56.865,56.215,56.37,63878,0
+FV.US,D,20240821,000000,56.53,57.21,56.53,57.18,81959,0
+FV.US,D,20240822,000000,57.29,57.29,56.144,56.21,175895,0
+FV.US,D,20240823,000000,57.02,57.44,56.72,57.39,74202,0
+FV.US,D,20240826,000000,57.31,57.388,56.66,56.72,154480,0
+FV.US,D,20240827,000000,56.37,56.96,56.355,56.83,71783,0
+FV.US,D,20240828,000000,56.79,56.79,55.83,56.36,107785,0
+FV.US,D,20240829,000000,56.5,57.1829,56.34,56.5,60843,0
+FV.US,D,20240830,000000,57.1,57.26,56.4712,57.25,71442,0
+FV.US,D,20240903,000000,56.63,56.63,54.73,54.89,179873,0
+FV.US,D,20240904,000000,54.55,55.23,54.51,54.68,146055,0
+FV.US,D,20240905,000000,54.73,55.0399,54.26,54.64,110851,0
+FV.US,D,20240906,000000,54.56,54.62,53.158,53.27,119517,0
+FV.US,D,20240909,000000,53.75,54.158,53.5725,53.88,142499,0
+FV.US,D,20240910,000000,53.97,53.975,53.26,53.93,75488,0
+FV.US,D,20240911,000000,54.04,55.09,53.076,55.09,132720,0
+FV.US,D,20240912,000000,55.05,55.53,54.765,55.31,72352,0
+FV.US,D,20240913,000000,55.57,56.145,55.57,56.06,54583,0
+FV.US,D,20240916,000000,55.77,56.066,55.65,56.02,67536,0
+FV.US,D,20240917,000000,56.44,56.725,55.945,56.31,77759,0
+FV.US,D,20240918,000000,56.35,57.0994,55.95,55.97,81940,0
+FV.US,D,20240919,000000,57.42,57.96,57.15,57.64,87486,0
+FV.US,D,20240920,000000,57.29,57.3799,56.775,57.08,52865,0
+FV.US,D,20240923,000000,57.35,57.518,57.1796,57.5,67430,0
+FV.US,D,20240924,000000,57.75,57.9496,57.369463,57.87,66858,0
+FV.US,D,20240925,000000,57.88,58.07,57.6,57.75,133326,0
+FV.US,D,20240926,000000,58.93,58.93,57.9101,58.76,86010,0
+FV.US,D,20240927,000000,58.97,58.991,58.255,58.43,60381,0
+FV.US,D,20240930,000000,58.06,58.359,57.695,58.27,49442,0
+FV.US,D,20241001,000000,58.31,58.4701,57.0675,57.53,72713,0
+FV.US,D,20241002,000000,57.33,57.91,57.12,57.6,67946,0
+FV.US,D,20241003,000000,57.21,57.65,57.1853,57.47,57085,0
+FV.US,D,20241004,000000,58.3,58.3582,57.7486,58.29,55280,0
+FV.US,D,20241007,000000,57.98,58.0912,57.61,57.96,97443,0
+FV.US,D,20241008,000000,58.05,58.34,57.72,58.26,84528,0
+FV.US,D,20241009,000000,58.16,58.9554,58.13,58.76,116146,0
+FV.US,D,20241010,000000,58.46,58.8824,58.237544,58.72,83187,0
+FV.US,D,20241011,000000,58.72,59.46,58.72,59.39,47580,0
+FV.US,D,20241014,000000,59.51,59.93,59.4245,59.9,71623,0
+FV.US,D,20241015,000000,59.85,60.06,58.63,58.815,68300,0
+FV.US,D,20241016,000000,59.01,59.2088,58.7619,58.96,62146,0
+FV.US,D,20241017,000000,59.63,59.63,58.9668,59.1,63562,0
+FV.US,D,20241018,000000,59.4,59.4,59.1001,59.27,81846,0
+FV.US,D,20241021,000000,59,59.25,58.5766,58.88,58521,0
+FV.US,D,20241022,000000,58.54,58.74,58.3701,58.58,96227,0
+FV.US,D,20241023,000000,58.32,58.6,57.52,57.99,56852,0
+FV.US,D,20241024,000000,58.34,58.34,57.8607,58.19,86314,0
+FV.US,D,20241025,000000,58.61,59.0597,58.3775,58.42,102334,0
+FV.US,D,20241028,000000,58.59,59.07,58.59,58.75,66386,0
+FV.US,D,20241029,000000,58.48,59.3845,58.3,59.21,62242,0
+FV.US,D,20241030,000000,58.79,59.2599,58.55,58.55,62100,0
+FV.US,D,20241031,000000,58.5,58.51,57.33,57.47,95806,0
+FV.US,D,20241101,000000,57.85,58.22,57.695,57.88,174875,0
+FV.US,D,20241104,000000,57.73,58.21,57.2139,57.77,156157,0
+FV.US,D,20241105,000000,57.77,58.62,57.77,58.62,224440,0
+FV.US,D,20241106,000000,60.01,60.5,59.61,60.42,117149,0
+FV.US,D,20241107,000000,60.93,61.41,60.89,61.37,77488,0
+FV.US,D,20241108,000000,61.05,61.2032,60.91,61.13,70607,0
+FV.US,D,20241111,000000,61.28,61.3399,60.97,61.26,59084,0
+FV.US,D,20241112,000000,61.02,61.2458,60.4701,60.87,90387,0
+FV.US,D,20241113,000000,60.87,61.1447,60.665,60.8,96928,0
+FV.US,D,20241114,000000,60.91,60.91,60.27,60.36,67429,0
+FV.US,D,20241115,000000,59.75,59.75,58.8601,58.99,190058,0
+FV.US,D,20241118,000000,59.23,59.46,58.9326,59.24,88975,0
+FV.US,D,20241119,000000,58.77,59.58,58.77,59.48,175923,0
+FV.US,D,20241120,000000,59.6,59.6,58.8096,59.55,103865,0
+FV.US,D,20241121,000000,60.02,60.66,59.5875,60.59,98356,0
+FV.US,D,20241122,000000,60.51,61.16,60.51,61.16,69744,0
+FV.US,D,20241125,000000,61.9,62.3236,61.6898,61.95,75591,0
+FV.US,D,20241126,000000,61.93,62.08,61.4145,61.52,72996,0
+FV.US,D,20241127,000000,61.42,61.58,60.6711,61,66851,0
+FV.US,D,20241129,000000,61.33,61.68,61.33,61.46,29050,0
+FV.US,D,20241202,000000,61.51,62.2499,61.51,62.11,86157,0
+FV.US,D,20241203,000000,61.86,61.97,61.69,61.84,75035,0
+FV.US,D,20241204,000000,62.51,62.82,62.33,62.82,103234,0
+FV.US,D,20241205,000000,62.74,62.74,61.88,61.88,59962,0
+FV.US,D,20241206,000000,62.33,62.58,62.32,62.47,67962,0
+FV.US,D,20241209,000000,62.49,62.72,61.8596,62.17,76942,0
+FV.US,D,20241210,000000,62.05,62.05,61.15,61.4,85262,0
+FV.US,D,20241211,000000,61.9,62.35,61.78,62.27,81738,0
+FV.US,D,20241212,000000,61.88,62.11,61.77,61.77,114461,0
+FV.US,D,20241213,000000,61.92,62.22,61.5201,61.71,66534,0
+FV.US,D,20241216,000000,61.81,62.25,61.6964,62.06,107102,0
+FV.US,D,20241217,000000,61.97,62.05,61.42,61.56,86900,0
+FV.US,D,20241218,000000,61.54,61.6855,59.11,59.26,160428,0
+FV.US,D,20241219,000000,59.85,60.0281,59.076,59.15,101637,0
+FV.US,D,20241220,000000,58.7,60.3111,58.6516,59.92,86298,0
+FV.US,D,20241223,000000,59.71,60.3211,59.39,59.93,121121,0
+FV.US,D,20241224,000000,60.02,60.57,60.02,60.51,97291,0
+FV.US,D,20241226,000000,60.24,60.72,60.24,60.65,189686,0
+FV.US,D,20241227,000000,60.38,60.38,59.5212,60.1,80255,0
+FV.US,D,20241230,000000,59.39,59.59,58.74,59.31,102941,0
+FV.US,D,20241231,000000,59.61,59.61,58.9465,59.06,69736,0
+FV.US,D,20250102,000000,59.51,59.77,58.6442,59.01,113930,0
+FV.US,D,20250103,000000,59.16,59.78,59.041,59.67,90157,0
+FV.US,D,20250106,000000,60.15,60.628,59.98,59.98,92813,0
+FV.US,D,20250107,000000,60.37,60.37,59.19,59.55,207650,0
+FV.US,D,20250108,000000,59.33,60.0328,58.9292,59.56,93186,0
+FV.US,D,20250110,000000,58.77,58.89,58.21,58.5,247899,0
+FV.US,D,20250113,000000,57.86,58.6,57.86,58.6,88208,0
+FV.US,D,20250114,000000,58.94,59.3,58.6843,59.09,78636,0
+FV.US,D,20250115,000000,60.23,60.4858,60.016,60.16,85320,0
+FV.US,D,20250116,000000,60.38,60.7193,60.1829,60.38,59438,0
+FV.US,D,20250117,000000,60.95,61.24,60.905,61.08,88137,0
+FV.US,D,20250121,000000,61.53,61.877,61.31,61.83,154473,0
+FV.US,D,20250122,000000,62.31,62.31,62.0001,62.01,133390,0
+FV.US,D,20250123,000000,62.06,62.37,61.76,62.37,105415,0
+FV.US,D,20250124,000000,62.19,62.4391,62.02,62.23,199244,0
+FV.US,D,20250127,000000,61.11,61.8186,61.0652,61.63,205735,0
+FV.US,D,20250128,000000,61.67,62.2299,61.2808,62.07,230616,0
+FV.US,D,20250129,000000,62.1,62.17,61.6826,62.04,81805,0
+FV.US,D,20250130,000000,62.48,62.86,62.28,62.62,116658,0
+FV.US,D,20250131,000000,62.67,63.0924,62.15,62.28,113514,0
+FV.US,D,20250203,000000,60.78,61.9035,60.73,61.54,115814,0
+FV.US,D,20250204,000000,61.71,62.17,61.71,62.07,117965,0
+FV.US,D,20250205,000000,62.08,62.45,61.69,62.45,109604,0
+FV.US,D,20250206,000000,62.39,62.6899,62.095,62.44,58133,0
+FV.US,D,20250207,000000,62.5,62.715,61.825,61.85,89732,0
+FV.US,D,20250210,000000,62.24,62.29,61.93,61.93,66751,0
+FV.US,D,20250211,000000,61.78,61.9459,61.6226,61.74,92877,0
+FV.US,D,20250212,000000,61.06,61.79,61,61.79,132816,0
+FV.US,D,20250213,000000,62.08,62.43,61.795,62.43,94783,0
+FV.US,D,20250214,000000,62.36,62.6661,62.36,62.53,60358,0
+FV.US,D,20250218,000000,62.94,63.03,62.5982,63.03,256862,0
+FV.US,D,20250219,000000,62.67,62.75,62.2863,62.75,82045,0
+FV.US,D,20250220,000000,62.48,62.48,61.3951,61.81,113432,0
+FV.US,D,20250221,000000,61.88,61.936,60,60.13,135465,0
+FV.US,D,20250224,000000,60.39,60.39,59.42,59.7,137047,0
+FV.US,D,20250225,000000,59.69,59.83,58.81,59.5,192930,0
+FV.US,D,20250226,000000,59.67,60.2599,59.45,59.625,67036,0
+FV.US,D,20250227,000000,59.86,59.998,58.61,58.68,85249,0
+FV.US,D,20250228,000000,58.53,59.3744,58.3451,59.3,86089,0
+FV.US,D,20250303,000000,59.64,59.935,57.8185,58.09,131051,0
+FV.US,D,20250304,000000,57.68,58.185,56.2924,57.3,435643,0
+FV.US,D,20250305,000000,57.4,58.22,56.9,58.15,178590,0
+FV.US,D,20250306,000000,57.15,57.7612,56.38,56.66,226395,0
+FV.US,D,20250307,000000,56.49,56.915,55.3171,56.87,111415,0
+FV.US,D,20250310,000000,55.84,56.0228,54.4501,55,327488,0
+FV.US,D,20250311,000000,54.96,55.362,54.17,54.77,209005,0
+FV.US,D,20250312,000000,55.49,55.5182,54.474,54.92,106456,0
+FV.US,D,20250313,000000,54.82,54.835,53.61,53.91,93585,0
+FV.US,D,20250314,000000,54.53,55.37,54.4401,55.36,157326,0
+FV.US,D,20250317,000000,55.29,56.4,55.265,56.07,333742,0
+FV.US,D,20250318,000000,55.8,55.94,55.1685,55.5,93579,0
+FV.US,D,20250319,000000,55.51,56.6299,55.51,56.32,57725,0
+FV.US,D,20250320,000000,55.93,56.68,55.92,55.98,85957,0
+FV.US,D,20250321,000000,55.26,56.024,55.1614,55.95,114485,0
+FV.US,D,20250324,000000,56.78,57.495,56.78,57.37,122321,0
+FV.US,D,20250325,000000,57.58,57.82,57.38,57.6,92699,0
+FV.US,D,20250326,000000,57.64,57.7251,56.6,56.95,85588,0
+FV.US,D,20250327,000000,56.39,56.7035,55.8712,56.15,106009,0
+FV.US,D,20250328,000000,56.05,56.05,54.5336,54.78,73826,0
+FV.US,D,20250331,000000,53.92,54.93,53.62,54.86,85819,0
+FV.US,D,20250401,000000,54.49,55.175,54.1824,55.14,297042,0
+FV.US,D,20250402,000000,54.49,55.88,54.49,55.82,89619,0
+FV.US,D,20250403,000000,53.53,53.93,52.59,52.64,260178,0
+FV.US,D,20250404,000000,51.06,51.37,49.28,49.62,446027,0
+FV.US,D,20250407,000000,47.74,51.09,47.04,49.28,260727,0
+FV.US,D,20250408,000000,50.64,51.1895,47.84,48.43,252881,0
+FV.US,D,20250409,000000,48.05,53.464,47.858,52.97,169737,0
+FV.US,D,20250410,000000,52.14,52.18,50.005,51.2,337589,0
+FV.US,D,20250411,000000,50.88,51.9599,50.3712,51.83,441497,0
+FV.US,D,20250414,000000,52.53,52.6985,51.91,52.33,110571,0
+FV.US,D,20250415,000000,52.37,52.9194,52.26,52.26,81746,0
+FV.US,D,20250416,000000,52.1,52.46,51.2472,51.69,286226,0
+FV.US,D,20250417,000000,51.89,52.34,51.76,51.9,62729,0
+FV.US,D,20250421,000000,51.48,51.48,50.2173,50.69,100010,0
+FV.US,D,20250422,000000,51.23,52.24,51.23,52.11,109596,0
+FV.US,D,20250423,000000,53.33,53.973427,52.54,52.79,162030,0
+FV.US,D,20250424,000000,52.68,53.8088,52.61,53.73,118327,0
+FV.US,D,20250425,000000,53.68,53.7897,53.3863,53.71,76907,0
+FV.US,D,20250428,000000,53.83,54.09,53.45,53.96,96331,0
+FV.US,D,20250429,000000,53.94,54.4385,53.691,54.3,171215,0
+FV.US,D,20250430,000000,53.65,54.31,53,54.05,110629,0
+FV.US,D,20250501,000000,54.53,54.9184,54.3085,54.41,89344,0
+FV.US,D,20250502,000000,55.08,55.5034,54.9,55.4,77082,0
+FV.US,D,20250505,000000,55.08,55.59,54.88,55.41,154301,0
+FV.US,D,20250506,000000,54.93,55.42,54.84,55.04,140694,0
+FV.US,D,20250507,000000,55.19,55.3678,54.84,55.12,66117,0
+FV.US,D,20250508,000000,55.57,56.2,55.4025,55.69,105988,0
+FV.US,D,20250509,000000,56.01,56.01,55.5301,55.71,143197,0
+FV.US,D,20250512,000000,57.43,57.45,56.83,57.22,248104,0
+FV.US,D,20250513,000000,57.24,57.8223,57.24,57.57,235601,0
+FV.US,D,20250514,000000,57.54,57.54,57.1233,57.25,105165,0
+FV.US,D,20250515,000000,57.39,57.8064,57.34,57.79,61817,0
+FV.US,D,20250516,000000,57.98,58.3494,57.7254,58.33,85292,0
+FV.US,D,20250519,000000,57.62,58.41,57.62,58.41,72947,0
+FV.US,D,20250520,000000,58.35,58.35,57.93,58.17,71211,0
+FV.US,D,20250521,000000,57.78,57.933,56.94,57.0162,129755,0
+FV.US,D,20250522,000000,56.94,57.2805,56.6706,56.97,127979,0
+FV.US,D,20250523,000000,56.24,56.915,56.17,56.76,55495,0
+FV.US,D,20250527,000000,57.44,57.82,57.15,57.72,82247,0
+FV.US,D,20250528,000000,57.7,57.7965,57.2,57.26,84176,0
+FV.US,D,20250529,000000,57.51,57.6042,56.95,57.37,87702,0
+FV.US,D,20250530,000000,57.27,57.56,56.87,57.47,57335,0
+FV.US,D,20250602,000000,57.14,57.57,56.7499,57.54,324158,0
+FV.US,D,20250603,000000,57.56,58.05,57.34,57.98,84724,0
+FV.US,D,20250604,000000,58.02,58.07,57.68,57.76,81115,0
+FV.US,D,20250605,000000,57.91,58.005,57.54,57.64,99902,0
+FV.US,D,20250606,000000,58.13,58.3146,57.9159,58.24,90513,0
+FV.US,D,20250609,000000,58.24,58.294,57.95,58.01,55198,0
+FV.US,D,20250610,000000,58.1,58.17,57.8754,58.17,82843,0
+FV.US,D,20250611,000000,58.16,58.23,57.68,57.95,149293,0
+FV.US,D,20250612,000000,57.75,58.0993,57.679,58.05,131696,0
+FV.US,D,20250613,000000,57.46,57.795816,57.11,57.25,270078,0
+FV.US,D,20250616,000000,57.64,58.0163,57.64,57.73,63082,0
+FV.US,D,20250617,000000,57.45,57.8003,57.0101,57.15,143692,0
+FV.US,D,20250618,000000,57.13,57.57,57.09,57.23,118355,0
+FV.US,D,20250620,000000,57.54,57.6999,57.1234,57.23,82638,0
+FV.US,D,20250623,000000,57.15,57.99,57,57.99,217653,0
+FV.US,D,20250624,000000,58.16,58.6262,58.14,58.48,174833,0
+FV.US,D,20250625,000000,58.51,58.51,57.96,58,75755,0
+FV.US,D,20250626,000000,58.06,58.64,58.06,58.61,128639,0
+FV.US,D,20250627,000000,58.75,59.2,58.59,58.97,297855,0
+FV.US,D,20250630,000000,59.3,59.385,58.8705,59.26,93243,0
+FV.US,D,20250701,000000,59.06,59.663,59,59.53,88535,0
+FV.US,D,20250702,000000,59.48,59.66,58.7435,59.66,120145,0
+FV.US,D,20250703,000000,59.82,60.105,59.804,59.93,57650,0
+FV.US,D,20250707,000000,59.77,60.1292,59.45,59.76,269344,0
+FV.US,D,20250708,000000,59.7,59.785,59.4901,59.61,75073,0
+FV.US,D,20250709,000000,59.84,60.175,59.67,60.01,92851,0
+FV.US,D,20250710,000000,59.84,60.2196,59.811,60.04,76805,0
+FV.US,D,20250711,000000,59.67,59.7822,59.5452,59.61,98817,0
+FV.US,D,20250714,000000,59.52,60.03,59.52,59.96,93173,0
+FV.US,D,20250715,000000,60.06,60.06,59.23,59.23,100740,0
+FV.US,D,20250716,000000,59.45,59.53,58.97,59.4717,91410,0
+FV.US,D,20250717,000000,59.38,60.19,59.38,60.15,109290,0
+FV.US,D,20250718,000000,60.3,60.395,60.13,60.2915,86289,0
+FV.US,D,20250721,000000,60.35,60.65,60.2205,60.2262,123545,0
+FV.US,D,20250722,000000,60.18,60.81,60.18,60.76,94185,0
+FV.US,D,20250723,000000,60.95,61.11,60.88,61.11,196651,0
+FV.US,D,20250724,000000,61.14,61.26,60.96,60.96,137803,0
+FV.US,D,20250725,000000,61.05,61.38,60.9601,61.3538,47028,0
+FV.US,D,20250728,000000,61.46,61.46,60.94,61.0313,76147,0
+FV.US,D,20250729,000000,61.18,61.23,60.8,60.8969,93003,0
+FV.US,D,20250730,000000,60.79,61.1668,60.45,60.71,132978,0
+FV.US,D,20250731,000000,60.74,61.2599,60.555,60.69,134536,0
+FV.US,D,20250801,000000,59.9,59.97,59.18,59.72,107063,0
+FV.US,D,20250804,000000,60.01,60.69,60.01,60.6652,188417,0
+FV.US,D,20250805,000000,60.63,60.825,60.22,60.39,86705,0
+FV.US,D,20250806,000000,60.57,60.705,60.33,60.6057,102260,0
+FV.US,D,20250807,000000,60.85,61.045,60.25,60.4209,152906,0
+FV.US,D,20250808,000000,60.63,60.68,60.31,60.39,73707,0
+FV.US,D,20250811,000000,60.32,60.5131,60.05,60.0988,75572,0
+FV.US,D,20250812,000000,60.315,60.97,60.315,60.9399,87491,0
+FV.US,D,20250813,000000,61.11,61.49,60.96,61.48,85628,0
+FV.US,D,20250814,000000,61,61.28,60.9657,61.1449,119350,0
+FV.US,D,20250815,000000,61.1,61.14,60.84,60.8506,135668,0
+FV.US,D,20250818,000000,60.77,60.93,60.75,60.91,78735,0
+FV.US,D,20250819,000000,60.76,61.09,60.7,60.82,84619,0
+FV.US,D,20250820,000000,60.81,61.30475,60.4001,60.76,130608,0
+FV.US,D,20250821,000000,60.47,60.7291,60.345,60.5291,117401,0
+FV.US,D,20250822,000000,60.73,61.84,60.73,61.7063,63044,0
+FV.US,D,20250825,000000,61.52,61.68,61.26,61.3224,66134,0
+FV.US,D,20250826,000000,61.13,61.4899,61.13,61.473,103436,0
+FV.US,D,20250827,000000,61.28,61.73,61.28,61.6719,59264,0
+FV.US,D,20250828,000000,61.62,61.78,61.61,61.757,100979,0
+FV.US,D,20250829,000000,61.68,61.8895,61.2095,61.49,74120,0
+FV.US,D,20250902,000000,60.89,61.12,60.3701,61.08,129628,0
+FV.US,D,20250903,000000,61.04,61.247202,60.786,61.116,74321,0
+FV.US,D,20250904,000000,61.48,61.71,61.11,61.71,83726,0
+FV.US,D,20250905,000000,61.94,62.05,61.11,61.4802,100241,0
+FV.US,D,20250908,000000,61.54,61.54,61.23,61.4246,103910,0
+FV.US,D,20250909,000000,61.36,61.5555,61.23,61.4934,115283,0
+FV.US,D,20250910,000000,61.49,61.68,61.26,61.4406,196770,0
+FV.US,D,20250911,000000,61.53,62.15,61.4068,62.1,129154,0
+FV.US,D,20250912,000000,62.08,62.08,61.73,61.8034,104471,0
+FV.US,D,20250915,000000,61.83,62.16,61.83,61.8651,122003,0
+FV.US,D,20250916,000000,61.86,61.96,61.41,61.5006,82353,0
+FV.US,D,20250917,000000,61.59,62.12,61.28,61.5599,125319,0
+FV.US,D,20250918,000000,61.62,62.2199,61.62,62.0247,115786,0
+FV.US,D,20250919,000000,62.1,62.205,61.8,62.14,123273,0
+FV.US,D,20250922,000000,61.45,62.1007,61.12,62.0397,113426,0
+FV.US,D,20250923,000000,61.95,62.3025,61.83,61.8919,155150,0
+FV.US,D,20250924,000000,61.88,62.13,61.6137,61.7113,118175,0
+FV.US,D,20250925,000000,61.25,61.4499,60.98,61.2131,121569,0
+FV.US,D,20250926,000000,61.3,62.04,61.3,61.7767,70821,0
+FV.US,D,20250929,000000,62.16,62.16,61.8101,62.01,93413,0
+FV.US,D,20250930,000000,62.06,62.06,61.46,61.92,99535,0
+FV.US,D,20251001,000000,61.68,61.94,61.68,61.82,186404,0
+FV.US,D,20251002,000000,61.81,61.96,61.52,61.946,297999,0
+FV.US,D,20251003,000000,62.02,62.44,62.02,62.15,228539,0
+FV.US,D,20251006,000000,62.28,62.54,62.04,62.35,96638,0
+FV.US,D,20251007,000000,62.51,62.64,62.013574,62.1567,208843,0
+FV.US,D,20251008,000000,62.36,62.73,61.9137,62.58,185994,0
+FV.US,D,20251009,000000,62.58,62.7378,62.21,62.33,126295,0
+FV.US,D,20251010,000000,62.38,62.66,60.85,60.8576,77732,0
+FV.US,D,20251013,000000,61.23,61.66,61.23,61.5195,84797,0
+FV.US,D,20251014,000000,60.89,62.2992,60.89,62.0463,338079,0
+FV.US,D,20251015,000000,62.22,62.63,61.613133,62.06,70930,0
+FV.US,D,20251016,000000,62.15,62.56,61.0945,61.22,80688,0
+FV.US,D,20251017,000000,61.02,61.5684,61,61.44,146968,0
+FV.US,D,20251020,000000,61.72,62.27,61.496,62.2091,115478,0
+FV.US,D,20251021,000000,62.24,62.57,62.0767,62.4659,84435,0
+FV.US,D,20251022,000000,62.23,62.4399,61.35,61.7814,107960,0
+FV.US,D,20251023,000000,61.82,62.1494,61.68,62.025,104348,0
+FV.US,D,20251024,000000,62.58,62.81,62.37,62.4046,71769,0
+FV.US,D,20251027,000000,62.69,62.87,62.6275,62.78,79911,0
+FV.US,D,20251028,000000,62.94,62.94,62.4,62.4444,209490,0
+FV.US,D,20251029,000000,62.16,62.4499,61.67,61.8833,172297,0
+FV.US,D,20251030,000000,61.51,62.0799,61.35,61.3581,75663,0
+FV.US,D,20251031,000000,61.39,61.875,61.3501,61.76,78923,0
+FV.US,D,20251103,000000,61.76,61.76,61.06,61.5932,75062,0
+FV.US,D,20251104,000000,61.05,61.39,60.9501,61.07,115361,0
+FV.US,D,20251105,000000,60.94,61.5199,60.85,61.2941,107388,0
+FV.US,D,20251106,000000,61.27,61.3945,60.57,60.6286,112277,0
+FV.US,D,20251107,000000,60.32,61.2,60.3,61.1528,63744,0
+FV.US,D,20251110,000000,61.37,61.7,61.1503,61.57,187044,0
+FV.US,D,20251111,000000,61.45,61.89,61.45,61.7517,138568,0
+FV.US,D,20251112,000000,61.76,62.08,61.76,61.92,224928,0
+FV.US,D,20251113,000000,61.63,61.87,60.98,61.0122,75964,0
+FV.US,D,20251114,000000,60.53,61.1816,60.488,60.8078,140529,0
+FV.US,D,20251117,000000,60.76,61.04,59.665,59.8913,153530,0
+FV.US,D,20251118,000000,59.62,60.07,59.24,59.6363,113189,0
+FV.US,D,20251119,000000,59.84,60.087,59.295,59.68,149621,0
+FV.US,D,20251120,000000,60.56,60.74,58.48,58.53,186141,0
+FV.US,D,20251121,000000,58.81,59.8599,58.3601,59.3808,90318,0
+FV.US,D,20251124,000000,59.66,60.68,59.66,60.39,159471,0
+FV.US,D,20251125,000000,60.51,61.27,60.3284,61.1688,122215,0
+FV.US,D,20251126,000000,61.24,62,61.24,61.7382,160076,0
+FV.US,D,20251128,000000,61.91,62.35,61.91,62.3095,40985,0
+FV.US,D,20251201,000000,61.81,62.31,61.7839,61.8666,136639,0
+FV.US,D,20251202,000000,62.25,62.3626,61.9794,62.2005,98987,0
+FV.US,D,20251203,000000,62.22,62.7,62.1635,62.6803,202731,0
+FV.US,D,20251204,000000,62.49,62.762,62.41,62.5139,195763,0
+FV.US,D,20251205,000000,62.44,62.9999,62.44,62.6696,191092,0
+FV.US,D,20251208,000000,62.79,62.86,62.46,62.5658,104918,0
+FV.US,D,20251209,000000,62.34,62.99,62.34,62.6893,117297,0
+FV.US,D,20251210,000000,62.58,63.72,62.58,63.5494,173301,0
+FV.US,D,20251211,000000,63.22,63.76,63.22,63.6972,129759,0
+FV.US,D,20251212,000000,63.42,63.59,62.3,62.61,199096,0
+FV.US,D,20251215,000000,63.15,63.15,62.395,62.4644,124788,0
+FV.US,D,20251216,000000,62.22,62.5393,61.76,62.1134,96253,0
+FV.US,D,20251217,000000,62.19,62.37,61.304,61.37,142126,0
+FV.US,D,20251218,000000,62.2,62.49,61.92,62.0857,109806,0
+FV.US,D,20251219,000000,62.08,63.09,62.08,62.8965,63997,0
+FV.US,D,20251222,000000,63.35,63.7084,63.2301,63.6675,71860,0
+FV.US,D,20251223,000000,63.53,63.8199,63.51,63.7272,184713,0
+FV.US,D,20251224,000000,63.75,63.98,63.68,63.8958,53157,0
+FV.US,D,20251226,000000,63.81,63.84,63.56,63.72,99528,0
+FV.US,D,20251229,000000,63.33,63.678104,63.33,63.53,101279,0
+FV.US,D,20251230,000000,63.5,63.78,63.395,63.49,201084,0
+FV.US,D,20251231,000000,63.63,63.6499,62.86,62.9197,93271,0
+FV.US,D,20260102,000000,63.23,64.11,63.2201,64.006,211123,0
+FV.US,D,20260105,000000,64.53,65.07,64.53,65,287159,0
+FV.US,D,20260106,000000,65.01,66.13,65.01,66.0716,135187,0
+FV.US,D,20260107,000000,65.82,65.9846,65.22,65.3,137320,0
+FV.US,D,20260108,000000,65.52,65.95,65.2,65.3817,94554,0
+FV.US,D,20260109,000000,65.48,66.38,65.47,66.2606,161607,0
+FV.US,D,20260112,000000,65.79,66.38,65.79,66.3354,142843,0
+FV.US,D,20260113,000000,66.52,66.67,66.13,66.3207,232763,0
+FV.US,D,20260114,000000,66.11,66.44,65.9405,66.3943,123983,0
+FV.US,D,20260115,000000,66.91,67.385,66.91,67.015,226150,0
+FV.US,D,20260116,000000,67.22,67.525,67.1201,67.36,114095,0
+FV.US,D,20260120,000000,66.44,67.1799,66.26,66.3429,148046,0
+FV.US,D,20260121,000000,66.75,67.64,66.61,67.39,1026240,0
+FV.US,D,20260122,000000,68.08,68.08,67.281,67.57,130594,0
+FV.US,D,20260123,000000,67.2,67.3703,66.6686,66.87,172038,0
+FV.US,D,20260126,000000,66.86,67.2,66.745,66.91,86461,0
+FV.US,D,20260127,000000,67.39,67.669,67.2864,67.58,85753,0
+FV.US,D,20260128,000000,67.77,67.865,67.57,67.79,93265,0
+FV.US,D,20260129,000000,67.89,68.16,66.8,67.7,171307,0
+FV.US,D,20260130,000000,66.96,67.78,66.26,66.49,98878,0
+FV.US,D,20260202,000000,66.32,67.2629,66.2347,67,131573,0
+FV.US,D,20260203,000000,67.27,67.41,65.565,66.4824,111617,0
+FV.US,D,20260204,000000,66.38,66.38,64.65,65.3031,174440,0
+FV.US,D,20260205,000000,64.42,65.49,64.275,64.3769,93494,0
+FV.US,D,20260206,000000,64.9,66.235,64.9,66.1834,74832,0
+FV.US,D,20260209,000000,65.74,66.62,65.74,66.34,100318,0
+FV.US,D,20260210,000000,66.24,66.46,65.79,65.79,122418,0
+FV.US,D,20260211,000000,66.23,66.4883,65.17,65.7034,73414,0
+FV.US,D,20260212,000000,65.96,65.96,64.268,64.49,149575,0
+FV.US,D,20260213,000000,64.49,65.375,64.49,65.01,144822,0
+FV.US,D,20260217,000000,64.59,65.4799,64.45,65.1471,89092,0
+FV.US,D,20260218,000000,65.34,65.98,65.2346,65.69,94928,0
diff --git a/daily/us/nasdaq etfs/gnom.us.txt b/daily/us/nasdaq etfs/gnom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4eb0ea37105b7e5d3834d9a7a63c2b00319f0bc6
--- /dev/null
+++ b/daily/us/nasdaq etfs/gnom.us.txt	
@@ -0,0 +1,1720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNOM.US,D,20190410,000000,61.032,61.3516,61.032,61.3116,26659.2,0
+GNOM.US,D,20190411,000000,61.3916,61.3916,60.0688,60.0728,7899.53,0
+GNOM.US,D,20190412,000000,60.672,60.672,59.9128,59.9128,4138.82,0
+GNOM.US,D,20190415,000000,60.2328,60.2724,59.0456,59.4732,2379.09,0
+GNOM.US,D,20190416,000000,59.8332,60.0328,59.5132,59.6332,10105.7,0
+GNOM.US,D,20190417,000000,59.3536,59.3536,56.604,56.604,5471.38,0
+GNOM.US,D,20190418,000000,56.884,56.924,55.5292,56.2644,2834.29,0
+GNOM.US,D,20190422,000000,56.5644,56.844,56.0448,56.5244,1420.39,0
+GNOM.US,D,20190423,000000,56.5644,57.9828,56.4444,57.9828,871.608,0
+GNOM.US,D,20190424,000000,58.3224,58.3224,57.4032,57.5632,1113.84,0
+GNOM.US,D,20190425,000000,57.3636,57.8828,57.1836,57.8708,1575.05,0
+GNOM.US,D,20190426,000000,57.6432,57.8988,57.6432,57.8988,663.403,0
+GNOM.US,D,20190429,000000,58.1588,58.5264,58.0428,58.0428,1499.47,0
+GNOM.US,D,20190430,000000,58.2504,58.2504,57.1956,57.1956,1111.59,0
+GNOM.US,D,20190501,000000,56.964,57.3636,56.924,57.0036,1782,0
+GNOM.US,D,20190502,000000,56.0448,57.0836,56.0448,56.644,1198.93,0
+GNOM.US,D,20190503,000000,57.2036,57.8828,57.0436,57.7632,2321.78,0
+GNOM.US,D,20190506,000000,56.844,57.8428,56.724,57.8428,577.568,0
+GNOM.US,D,20190507,000000,56.756,56.804,55.8688,55.8688,3621.06,0
+GNOM.US,D,20190508,000000,55.6892,55.9408,55.3696,55.6092,2462.67,0
+GNOM.US,D,20190509,000000,55.0896,55.6892,54.2384,55.6892,307.302,0
+GNOM.US,D,20190510,000000,55.4892,56.2044,54.91,56.0888,1640.11,0
+GNOM.US,D,20190513,000000,54.73,54.73,53.5592,53.6912,2136.35,0
+GNOM.US,D,20190514,000000,54.4104,54.4904,53.8908,54.4904,542.534,0
+GNOM.US,D,20190515,000000,54.1308,55.1296,54.1308,55.1296,489.231,0
+GNOM.US,D,20190516,000000,55.9648,56.1768,55.8088,56.0048,419.913,0
+GNOM.US,D,20190517,000000,55.0656,55.9648,55.0656,55.1696,3754.69,0
+GNOM.US,D,20190520,000000,54.81,54.81,53.7788,53.9308,659.149,0
+GNOM.US,D,20190521,000000,54.4504,55.1696,54.4504,55.1216,503.746,0
+GNOM.US,D,20190522,000000,55.3696,55.3696,54.93,55.0096,593.084,0
+GNOM.US,D,20190523,000000,53.8508,54.2624,53.8508,54.2624,693.182,0
+GNOM.US,D,20190524,000000,54.93,54.93,54.906,54.906,118.366,0
+GNOM.US,D,20190528,000000,55.4492,55.7132,55.4492,55.7132,475.718,0
+GNOM.US,D,20190529,000000,54.0988,54.73,54.0988,54.4904,705.945,0
+GNOM.US,D,20190530,000000,54.566,54.566,54.3184,54.3184,1480.7,0
+GNOM.US,D,20190531,000000,53.4512,53.5552,53.1076,53.1316,1115.34,0
+GNOM.US,D,20190603,000000,53.4512,54.0908,53.4512,53.5432,763.251,0
+GNOM.US,D,20190604,000000,53.8508,55.0896,53.8508,55.0896,422.916,0
+GNOM.US,D,20190605,000000,55.2496,55.2496,54.9656,54.9656,142.89,0
+GNOM.US,D,20190606,000000,55.0856,55.0856,55.0056,55.0056,430.924,0
+GNOM.US,D,20190607,000000,55.4492,56.1408,55.4492,56.1408,415.158,0
+GNOM.US,D,20190610,000000,56.836,57.0036,56.832,56.832,932.668,0
+GNOM.US,D,20190611,000000,56.764,56.764,55.2496,55.5012,1235.96,0
+GNOM.US,D,20190612,000000,55.7888,55.7888,55.7888,55.7888,106.104,0
+GNOM.US,D,20190613,000000,56.764,56.972,56.644,56.864,493.736,0
+GNOM.US,D,20190614,000000,56.92,56.92,56.684,56.684,171.669,0
+GNOM.US,D,20190617,000000,57.0076,58.6104,57.0076,58.6104,1873.59,0
+GNOM.US,D,20190618,000000,59.4732,59.8728,59.4732,59.7932,3052.75,0
+GNOM.US,D,20190619,000000,59.8728,59.8728,59.5932,59.6732,190.187,0
+GNOM.US,D,20190620,000000,60.5924,60.648,59.6612,59.7332,2401.11,0
+GNOM.US,D,20190621,000000,59.8728,59.8728,58.998,59.7172,1486.71,0
+GNOM.US,D,20190624,000000,60.2724,60.2724,58.3224,58.3744,1382.61,0
+GNOM.US,D,20190625,000000,58.3224,58.4424,57.9908,57.9908,1923.14,0
+GNOM.US,D,20190626,000000,58.0828,58.0948,57.5272,57.5272,1076.31,0
+GNOM.US,D,20190627,000000,58.2824,58.3624,58.2824,58.3624,61.0601,0
+GNOM.US,D,20190628,000000,58.842,60.3124,58.842,60.3124,519.011,0
+GNOM.US,D,20190701,000000,61.1516,61.1516,60.2724,60.3924,3201.4,0
+GNOM.US,D,20190702,000000,60.1928,60.2724,59.8332,59.9128,538.78,0
+GNOM.US,D,20190703,000000,60.3124,60.3124,60.1528,60.1928,252.498,0
+GNOM.US,D,20190705,000000,60.1928,60.2328,59.7932,59.7932,987.973,0
+GNOM.US,D,20190708,000000,58.958,58.958,58.4024,58.4824,783.021,0
+GNOM.US,D,20190709,000000,58.642,59.6532,58.642,59.5932,3579.27,0
+GNOM.US,D,20190710,000000,59.9528,60.3644,59.5892,59.6732,1106.84,0
+GNOM.US,D,20190711,000000,59.6732,59.7132,58.714,58.714,1655.13,0
+GNOM.US,D,20190712,000000,58.2784,58.5624,58.2784,58.4584,977.212,0
+GNOM.US,D,20190715,000000,58.5624,58.5624,58.0068,58.1628,779.017,0
+GNOM.US,D,20190716,000000,58.682,58.682,58.4664,58.4744,461.454,0
+GNOM.US,D,20190717,000000,58.5224,59.0576,58.4424,59.0376,485.478,0
+GNOM.US,D,20190718,000000,58.842,59.5532,58.842,59.5532,931.918,0
+GNOM.US,D,20190719,000000,59.8728,59.8728,58.738,58.738,1839.31,0
+GNOM.US,D,20190722,000000,58.998,59.6172,58.998,59.3896,609.85,0
+GNOM.US,D,20190723,000000,58.918,59.1056,58.894,59.1056,523.015,0
+GNOM.US,D,20190724,000000,59.1936,59.7532,59.1496,59.7532,744.733,0
+GNOM.US,D,20190725,000000,59.4732,59.5532,58.722,58.722,1356.08,0
+GNOM.US,D,20190726,000000,58.978,59.2336,58.978,59.0776,177.675,0
+GNOM.US,D,20190729,000000,60.1128,60.1128,59.3936,59.4772,460.703,0
+GNOM.US,D,20190730,000000,59.4732,60.2724,59.4332,60.2724,176.173,0
+GNOM.US,D,20190731,000000,60.2724,60.4164,59.6412,59.6772,669.409,0
+GNOM.US,D,20190801,000000,59.9528,60.6324,59.0376,59.5532,4430.11,0
+GNOM.US,D,20190802,000000,58.802,58.998,57.1236,57.4832,3607.05,0
+GNOM.US,D,20190805,000000,57.0036,57.0036,55.1376,55.5292,1281.26,0
+GNOM.US,D,20190806,000000,56.1688,56.2244,56.1688,56.2244,153.15,0
+GNOM.US,D,20190807,000000,56.4844,57.4312,56.4844,57.4312,485.978,0
+GNOM.US,D,20190808,000000,57.7232,58.0828,57.3236,58.0828,1052.03,0
+GNOM.US,D,20190809,000000,57.3636,57.5752,57.2436,57.5752,842.079,0
+GNOM.US,D,20190812,000000,56.1248,56.1248,56.1248,56.1248,225.221,0
+GNOM.US,D,20190813,000000,55.6892,56.2844,55.6892,56.2844,384.628,0
+GNOM.US,D,20190814,000000,55.2496,55.4732,55.2496,55.3296,752.991,0
+GNOM.US,D,20190815,000000,55.5692,55.5692,55.4252,55.4252,133.381,0
+GNOM.US,D,20190816,000000,55.6452,56.5244,55.6452,56.3244,490.483,0
+GNOM.US,D,20190819,000000,57.0436,57.3596,56.684,57.2556,1708.68,0
+GNOM.US,D,20190820,000000,56.5604,56.764,56.1288,56.1288,799.537,0
+GNOM.US,D,20190821,000000,56.92,56.92,56.92,56.92,92.3409,0
+GNOM.US,D,20190822,000000,55.8928,55.8928,55.8928,55.8928,135.633,0
+GNOM.US,D,20190823,000000,55.4212,55.8888,54.4504,54.4504,1586.56,0
+GNOM.US,D,20190826,000000,54.65,54.65,54.2904,54.2904,309.805,0
+GNOM.US,D,20190827,000000,54.63,54.65,53.9148,53.9148,543.034,0
+GNOM.US,D,20190828,000000,53.4912,54.2144,53.4912,54.2144,361.606,0
+GNOM.US,D,20190829,000000,54.714,54.714,54.714,54.714,263.509,0
+GNOM.US,D,20190903,000000,54.2264,54.2264,53.3592,53.3592,89.0877,0
+GNOM.US,D,20190904,000000,53.6112,53.6512,52.892,53.4912,5746.16,0
+GNOM.US,D,20190905,000000,53.4512,54.0068,53.4112,53.8348,4156.09,0
+GNOM.US,D,20190906,000000,54.0508,54.0508,53.5712,53.5712,1077.81,0
+GNOM.US,D,20190909,000000,53.2916,53.2916,52.2164,52.3844,1973.19,0
+GNOM.US,D,20190910,000000,52.2564,53.1956,52.2564,53.0876,418.912,0
+GNOM.US,D,20190911,000000,53.8908,54.1704,53.8508,54.1508,2099.06,0
+GNOM.US,D,20190912,000000,54.646,54.646,53.9628,54.4104,1298.77,0
+GNOM.US,D,20190913,000000,54.1308,54.2104,53.9628,53.9628,4088.02,0
+GNOM.US,D,20190916,000000,53.9308,54.4904,53.9308,54.2904,1170.9,0
+GNOM.US,D,20190917,000000,54.2904,54.4864,54.2904,54.4104,453.696,0
+GNOM.US,D,20190918,000000,54.2904,54.2904,53.2916,53.5712,1847.31,0
+GNOM.US,D,20190919,000000,53.7708,54.0708,53.6952,53.6952,427.921,0
+GNOM.US,D,20190920,000000,53.5712,53.9468,53.5712,53.7548,944.43,0
+GNOM.US,D,20190923,000000,53.8908,53.9708,53.2116,53.2916,2728.68,0
+GNOM.US,D,20190924,000000,52.656,52.656,51.6172,51.6172,236.983,0
+GNOM.US,D,20190925,000000,51.8128,51.8128,51.1096,51.6172,555.297,0
+GNOM.US,D,20190926,000000,51.4572,51.4572,49.9508,49.9508,533.775,0
+GNOM.US,D,20190927,000000,50.4544,50.4544,49.4672,49.5352,404.898,0
+GNOM.US,D,20190930,000000,49.5432,49.9148,49.5072,49.8828,657.147,0
+GNOM.US,D,20191001,000000,49.6192,49.8628,48.2044,48.2044,4838.26,0
+GNOM.US,D,20191002,000000,47.8688,48.0688,47.3972,48.0688,979.715,0
+GNOM.US,D,20191003,000000,48.4284,48.4284,48.2684,48.2684,467.71,0
+GNOM.US,D,20191004,000000,49.3072,50.0308,49.3072,50.0308,180.677,0
+GNOM.US,D,20191007,000000,49.9828,50.4184,49.9668,50.0308,376.621,0
+GNOM.US,D,20191009,000000,49.0276,49.0276,48.3324,48.3324,486.979,0
+GNOM.US,D,20191010,000000,49.0316,49.0316,48.9876,48.9876,568.059,0
+GNOM.US,D,20191011,000000,49.5432,49.8628,49.5432,49.6592,392.386,0
+GNOM.US,D,20191014,000000,49.8628,49.8628,49.6632,49.6632,178.425,0
+GNOM.US,D,20191015,000000,50.71,50.734,50.71,50.734,83.332,0
+GNOM.US,D,20191016,000000,50.638,50.638,50.4744,50.598,2217.93,0
+GNOM.US,D,20191018,000000,51.0976,51.1376,50.506,50.558,703.943,0
+GNOM.US,D,20191021,000000,51.4372,51.4372,51.4372,51.4372,109.607,0
+GNOM.US,D,20191022,000000,52.0968,52.656,52.0968,52.2564,255.251,0
+GNOM.US,D,20191023,000000,52.0568,52.4564,51.8008,52.4564,219.716,0
+GNOM.US,D,20191024,000000,51.7688,51.7688,51.7688,51.7688,48.2975,0
+GNOM.US,D,20191025,000000,51.5372,52.4964,51.5372,52.4964,627.868,0
+GNOM.US,D,20191028,000000,52.576,53.2516,52.576,53.2156,267.263,0
+GNOM.US,D,20191029,000000,52.912,53.1716,52.912,53.0716,488.481,0
+GNOM.US,D,20191030,000000,52.9716,52.9716,52.9716,52.9716,132.38,0
+GNOM.US,D,20191031,000000,52.704,52.704,52.704,52.704,28.0276,0
+GNOM.US,D,20191101,000000,53.8828,54.0108,53.8828,54.0108,688.177,0
+GNOM.US,D,20191104,000000,54.65,54.65,53.7352,53.7828,628.369,0
+GNOM.US,D,20191107,000000,52.772,53.4912,52.772,53.3316,1003.23,0
+GNOM.US,D,20191108,000000,53.0516,53.8908,53.0516,53.8908,413.157,0
+GNOM.US,D,20191111,000000,53.6512,53.6512,53.6512,53.6512,180.177,0
+GNOM.US,D,20191112,000000,53.9708,54.2904,53.9708,54.0988,705.945,0
+GNOM.US,D,20191113,000000,54.4464,55.4252,54.3984,55.0656,299.795,0
+GNOM.US,D,20191114,000000,54.602,54.77,54.4104,54.706,1202.18,0
+GNOM.US,D,20191115,000000,55.1296,56.908,55.1296,55.5652,491.984,0
+GNOM.US,D,20191118,000000,55.4692,55.8288,55.4492,55.6572,2210.67,0
+GNOM.US,D,20191119,000000,56.4444,57.7392,56.4444,57.7032,740.979,0
+GNOM.US,D,20191120,000000,57.6832,57.8428,57.4192,57.7432,728.717,0
+GNOM.US,D,20191121,000000,57.1636,57.6032,57.1636,57.6032,494.987,0
+GNOM.US,D,20191122,000000,57.6112,58.0428,57.6112,58.0428,234.23,0
+GNOM.US,D,20191125,000000,58.882,60.3724,58.882,60.3724,508.5,0
+GNOM.US,D,20191126,000000,60.952,61.4316,60.672,61.2916,4706.63,0
+GNOM.US,D,20191127,000000,61.6552,61.8152,61.6312,61.7632,513.255,0
+GNOM.US,D,20191129,000000,61.9108,62.6064,61.9108,62.4464,1094.82,0
+GNOM.US,D,20191202,000000,62.5464,62.5464,60.912,61.2996,3054.75,0
+GNOM.US,D,20191203,000000,62.706,64.2248,62.706,63.9448,5140.56,0
+GNOM.US,D,20191204,000000,64.0248,64.0248,63.4892,63.9248,1356.58,0
+GNOM.US,D,20191205,000000,63.4256,64.0248,63.4256,63.7372,1318.79,0
+GNOM.US,D,20191206,000000,64.5444,64.904,64.2208,64.6804,6681.08,0
+GNOM.US,D,20191209,000000,65.1436,65.1836,63.3216,63.3216,4069.5,0
+GNOM.US,D,20191210,000000,63.3856,64.2648,63.2256,64.1848,1115.09,0
+GNOM.US,D,20191211,000000,64.4644,64.4644,63.1616,63.2216,3720.16,0
+GNOM.US,D,20191212,000000,63.3736,63.8652,63.2656,63.6092,2518.98,0
+GNOM.US,D,20191213,000000,64.4644,65.1436,64.3044,64.6444,4705.13,0
+GNOM.US,D,20191216,000000,64.4804,65.1436,64.3564,65.052,3757.95,0
+GNOM.US,D,20191217,000000,65.3036,65.3036,64.5444,64.5444,1352.08,0
+GNOM.US,D,20191218,000000,64.6244,64.6244,63.9368,64.1048,1998.21,0
+GNOM.US,D,20191219,000000,64.2248,64.3844,63.8252,64.3164,3477.67,0
+GNOM.US,D,20191220,000000,63.9248,64.0648,63.6252,63.8532,2800.75,0
+GNOM.US,D,20191223,000000,64.0248,64.824,63.7052,64.5964,686.926,0
+GNOM.US,D,20191224,000000,64.5444,65.2676,64.5444,65.2676,1011.49,0
+GNOM.US,D,20191226,000000,64.5044,64.5044,63.9048,64.0288,1291.02,0
+GNOM.US,D,20191227,000000,63.8252,63.8252,63.3816,63.3816,1787.01,0
+GNOM.US,D,20191230,000000,63.3456,63.3456,61.7912,62.0708,1761.23,0
+GNOM.US,D,20191231,000000,62.4224,62.5464,62.2308,62.2704,959.695,0
+GNOM.US,D,20200102,000000,62.706,62.706,61.6552,61.9868,1480.95,0
+GNOM.US,D,20200103,000000,61.2316,62.1508,61.2316,61.5312,930.917,0
+GNOM.US,D,20200106,000000,61.2316,61.5712,60.82,61.5712,1834.55,0
+GNOM.US,D,20200107,000000,61.7512,62.2508,61.7512,62.0908,380.124,0
+GNOM.US,D,20200108,000000,62.5864,62.786,62.3064,62.706,699.188,0
+GNOM.US,D,20200109,000000,63.2256,63.4892,63.026,63.1416,1268.74,0
+GNOM.US,D,20200110,000000,64.0248,64.864,63.8612,63.8612,6290.19,0
+GNOM.US,D,20200113,000000,64.5044,64.5044,62.1908,62.6544,4412.59,0
+GNOM.US,D,20200114,000000,62.6664,64.2248,62.6664,63.8892,1609.58,0
+GNOM.US,D,20200115,000000,64.0248,64.704,64.0248,64.3444,734.473,0
+GNOM.US,D,20200116,000000,65.024,65.2236,64.824,65.2236,2981.68,0
+GNOM.US,D,20200117,000000,65.6192,65.6192,64.784,64.964,1456.18,0
+GNOM.US,D,20200121,000000,64.5444,64.6244,63.1056,63.1496,1485.21,0
+GNOM.US,D,20200122,000000,63.1056,63.2256,62.6664,62.686,3126.83,0
+GNOM.US,D,20200123,000000,62.4664,62.4664,61.6312,61.6312,315.31,0
+GNOM.US,D,20200124,000000,61.8312,61.9468,60.4724,60.6364,1087.32,0
+GNOM.US,D,20200127,000000,59.1936,59.7932,58.994,59.7132,4080.51,0
+GNOM.US,D,20200128,000000,60.1128,60.4804,60.1128,60.2168,1088.07,0
+GNOM.US,D,20200129,000000,60.752,61.1116,60.4724,60.5004,4189.62,0
+GNOM.US,D,20200130,000000,60.0328,60.0328,59.002,59.1376,399.393,0
+GNOM.US,D,20200131,000000,58.722,58.722,57.9428,57.9428,1299.27,0
+GNOM.US,D,20200203,000000,58.922,59.3136,58.922,59.2136,879.116,0
+GNOM.US,D,20200204,000000,60.3124,61.2156,60.3124,61.0516,589.08,0
+GNOM.US,D,20200205,000000,61.9108,62.1908,61.8352,61.8352,2644.1,0
+GNOM.US,D,20200206,000000,62.0308,62.0308,61.3476,61.9508,1489.21,0
+GNOM.US,D,20200207,000000,61.1796,61.4316,61.0716,61.0836,258.254,0
+GNOM.US,D,20200210,000000,61.1116,62.6664,61.1116,62.6664,2225.19,0
+GNOM.US,D,20200211,000000,63.3856,63.3856,62.898,62.946,1817.79,0
+GNOM.US,D,20200212,000000,63.2136,63.9848,63.1456,63.9648,510.753,0
+GNOM.US,D,20200213,000000,63.4852,63.8412,63.4256,63.4256,1135.61,0
+GNOM.US,D,20200214,000000,63.7052,63.8252,63.4176,63.6892,1689.91,0
+GNOM.US,D,20200218,000000,63.4852,63.7052,63.1856,63.4932,1278,0
+GNOM.US,D,20200219,000000,63.8252,63.9848,63.4256,63.7052,1980.2,0
+GNOM.US,D,20200220,000000,63.4256,63.4256,62.2704,63.1416,1110.09,0
+GNOM.US,D,20200221,000000,62.5104,62.5864,62.1308,62.4064,629.369,0
+GNOM.US,D,20200224,000000,61.0716,61.0716,59.2816,59.7932,2200.66,0
+GNOM.US,D,20200225,000000,60.1968,60.1968,57.4552,57.5952,1366.09,0
+GNOM.US,D,20200226,000000,57.8032,58.922,57.2636,57.7552,4728.4,0
+GNOM.US,D,20200227,000000,56.844,58.722,55.6892,56.4084,5361.03,0
+GNOM.US,D,20200228,000000,55.0496,57.4432,55.0376,57.3476,2187.65,0
+GNOM.US,D,20200302,000000,57.7232,58.658,56.5244,58.658,1563.79,0
+GNOM.US,D,20200303,000000,59.1616,59.2736,56.9956,57.8308,1914.88,0
+GNOM.US,D,20200304,000000,59.006,60.2644,58.97,60.2644,1103.08,0
+GNOM.US,D,20200305,000000,59.7132,60.4164,59.7132,59.7532,903.389,0
+GNOM.US,D,20200306,000000,58.4424,58.4824,57.5712,58.0428,1038.02,0
+GNOM.US,D,20200309,000000,55.2896,56.3844,53.8908,53.9908,1527,0
+GNOM.US,D,20200310,000000,55.2096,55.4492,52.3364,54.9976,2939.39,0
+GNOM.US,D,20200311,000000,53.8508,53.9268,51.6892,51.6892,1594.32,0
+GNOM.US,D,20200312,000000,49.0276,49.0276,45.9348,45.9348,1921.89,0
+GNOM.US,D,20200313,000000,48.748,48.748,43.7568,48.0764,1761.48,0
+GNOM.US,D,20200316,000000,42.8456,44.7,42.8456,43.6088,902.889,0
+GNOM.US,D,20200317,000000,42.9656,44.556,41.0676,44.0088,2615.82,0
+GNOM.US,D,20200318,000000,41.2872,44.3164,40.532,42.1864,2574.53,0
+GNOM.US,D,20200319,000000,42.1664,45.5152,42.1664,45.4752,1442.67,0
+GNOM.US,D,20200320,000000,46.2744,47.0696,44.9956,45.3152,2115.83,0
+GNOM.US,D,20200323,000000,45.6352,45.6352,43.6368,44.748,2394.85,0
+GNOM.US,D,20200324,000000,46.51,47.8488,46.51,47.8488,9118.48,0
+GNOM.US,D,20200325,000000,48.1484,49.6192,47.9488,48.528,5294.71,0
+GNOM.US,D,20200326,000000,49.3872,51.0936,49.3872,50.742,18922.3,0
+GNOM.US,D,20200327,000000,49.7028,50.0228,48.3884,49.3872,5305.97,0
+GNOM.US,D,20200330,000000,49.3472,50.1664,48.9076,50.1664,3402.35,0
+GNOM.US,D,20200331,000000,50.4624,50.902,49.7028,49.7028,11857.4,0
+GNOM.US,D,20200401,000000,49.2276,49.9028,47.9048,47.9048,3993.68,0
+GNOM.US,D,20200402,000000,48.3644,50.622,48.3644,49.6432,13943.4,0
+GNOM.US,D,20200403,000000,49.8228,49.9028,48.4044,48.788,2456.67,0
+GNOM.US,D,20200406,000000,50.3824,51.6212,50.3824,51.6212,6587.48,0
+GNOM.US,D,20200407,000000,52.852,53.4112,51.0016,51.1096,3744.18,0
+GNOM.US,D,20200408,000000,51.3372,52.4084,51.0296,52.4084,5291.71,0
+GNOM.US,D,20200409,000000,53.3316,53.6912,52.62,53.2716,4399.08,0
+GNOM.US,D,20200413,000000,53.5312,53.5312,52.4724,53.3432,2129.34,0
+GNOM.US,D,20200414,000000,54.1704,55.6492,54.1704,55.6492,3390.08,0
+GNOM.US,D,20200415,000000,54.4504,54.63,53.7708,54.1904,3764.45,0
+GNOM.US,D,20200416,000000,54.806,55.4892,54.3264,55.4052,3908.09,0
+GNOM.US,D,20200417,000000,56.924,57.4552,56.5244,57.4552,9179.79,0
+GNOM.US,D,20200420,000000,57.1236,60.1408,57.1236,59.0776,4505.43,0
+GNOM.US,D,20200421,000000,58.3224,58.802,56.804,57.5632,62113.6,0
+GNOM.US,D,20200422,000000,58.4424,58.778,57.6832,58.5064,6427.33,0
+GNOM.US,D,20200423,000000,58.882,60.1968,58.6024,58.882,17551.2,0
+GNOM.US,D,20200424,000000,58.958,60.2924,58.802,60.1568,2772.98,0
+GNOM.US,D,20200427,000000,60.752,61.8708,60.6324,61.2116,4311.99,0
+GNOM.US,D,20200428,000000,61.8312,61.8312,58.958,59.1536,3360.06,0
+GNOM.US,D,20200429,000000,59.9928,60.1128,59.1136,59.3936,10045.8,0
+GNOM.US,D,20200430,000000,59.3136,59.3136,57.9508,57.9508,2401.61,0
+GNOM.US,D,20200501,000000,57.0036,57.0036,55.2896,56.0048,4407.59,0
+GNOM.US,D,20200504,000000,55.9248,58.3224,55.5692,58.2304,16925.6,0
+GNOM.US,D,20200505,000000,59.6732,60.5924,59.1936,59.9128,5885.29,0
+GNOM.US,D,20200506,000000,60.0368,60.688,59.9208,60.1528,1284.51,0
+GNOM.US,D,20200507,000000,60.5924,60.752,60.0728,60.2328,3395.09,0
+GNOM.US,D,20200508,000000,60.6324,60.912,60.0448,60.5164,14511.5,0
+GNOM.US,D,20200511,000000,60.2328,63.9048,60.2328,63.6252,8557.42,0
+GNOM.US,D,20200512,000000,63.8652,65.5392,62.6264,62.722,7993.62,0
+GNOM.US,D,20200513,000000,62.826,63.5052,59.3256,60.872,4814.99,0
+GNOM.US,D,20200514,000000,60.4324,61.2316,59.5532,60.992,2142.11,0
+GNOM.US,D,20200515,000000,60.952,64.1048,60.952,63.5812,3802.49,0
+GNOM.US,D,20200518,000000,66.1788,66.5784,65.3436,65.6592,5172.09,0
+GNOM.US,D,20200519,000000,65.8592,65.8592,64.5444,64.5444,2396.61,0
+GNOM.US,D,20200520,000000,65.5036,66.2988,65.3556,66.1428,10377.2,0
+GNOM.US,D,20200521,000000,66.2188,66.6584,65.2836,66.4584,3066.77,0
+GNOM.US,D,20200522,000000,66.4184,67.4536,66.0988,67.3736,16789.5,0
+GNOM.US,D,20200526,000000,69.128,69.2476,66.3384,66.3384,5752.66,0
+GNOM.US,D,20200527,000000,66.6584,66.6584,63.8252,66.2428,5051.22,0
+GNOM.US,D,20200528,000000,66.738,67.094,65.1836,65.3116,4602.03,0
+GNOM.US,D,20200529,000000,65.6192,65.8552,64.0648,65.8552,2499.46,0
+GNOM.US,D,20200601,000000,66.6984,67.134,65.5712,66.838,4031.22,0
+GNOM.US,D,20200602,000000,65.8192,67.7332,65.8192,67.6652,2944.4,0
+GNOM.US,D,20200603,000000,67.6532,67.8532,66.894,66.934,3596.54,0
+GNOM.US,D,20200604,000000,66.3784,67.2936,65.4636,65.4636,1727.2,0
+GNOM.US,D,20200605,000000,66.4984,66.802,65.5792,65.5792,2604.81,0
+GNOM.US,D,20200608,000000,66.5784,66.986,65.6992,66.6544,5175.34,0
+GNOM.US,D,20200609,000000,66.2188,67.7332,66.2188,66.974,3384.58,0
+GNOM.US,D,20200610,000000,67.1736,68.0128,66.6184,67.3736,15877.1,0
+GNOM.US,D,20200611,000000,66.2188,66.2188,63.1576,63.3176,12467.2,0
+GNOM.US,D,20200612,000000,64.6244,64.6644,62.1508,62.6704,1694.91,0
+GNOM.US,D,20200615,000000,63.3056,65.6992,63.1536,65.4196,8673.04,0
+GNOM.US,D,20200616,000000,67.2936,67.6132,65.4236,67.054,8170.54,0
+GNOM.US,D,20200617,000000,67.4736,68.1408,67.1736,67.4096,2900.1,0
+GNOM.US,D,20200618,000000,67.7732,68.928,67.5532,68.0928,3781.97,0
+GNOM.US,D,20200619,000000,68.808,69.7672,68.1208,69.128,3774.96,0
+GNOM.US,D,20200622,000000,69.4876,71.5656,68.928,71.4656,4441.62,0
+GNOM.US,D,20200623,000000,72.0808,73.5996,71.9412,72.4804,10422,0
+GNOM.US,D,20200624,000000,71.8052,72.0808,69.4876,69.9672,5455.37,0
+GNOM.US,D,20200625,000000,69.3636,71.082,69.3636,70.85,2125.34,0
+GNOM.US,D,20200626,000000,71.2856,71.2856,68.4124,69.008,5514.68,0
+GNOM.US,D,20200629,000000,68.7484,69.8472,68.2328,68.928,4332.51,0
+GNOM.US,D,20200630,000000,68.928,70.1668,68.6124,70.0468,3749.19,0
+GNOM.US,D,20200701,000000,70.1268,72.0808,70.0468,71.6452,1764.98,0
+GNOM.US,D,20200702,000000,72.4404,72.7844,71.4856,72.4008,7994.87,0
+GNOM.US,D,20200706,000000,72.7604,73.4316,72.0012,72.4204,7462.35,0
+GNOM.US,D,20200707,000000,72.6004,74.91,72.1888,73.2516,22813.7,0
+GNOM.US,D,20200708,000000,73.6792,75.11,73.6792,74.6224,7062.45,0
+GNOM.US,D,20200709,000000,75.15,75.6772,73.4676,74.914,9007.37,0
+GNOM.US,D,20200710,000000,74.994,74.994,73.3196,73.6272,5042.96,0
+GNOM.US,D,20200713,000000,73.9592,75.4216,71.6052,71.6052,11119.4,0
+GNOM.US,D,20200714,000000,71.7252,73.04,70.7264,72.4204,3564.76,0
+GNOM.US,D,20200715,000000,73.9192,75.034,73.9192,74.5984,13829.3,0
+GNOM.US,D,20200716,000000,74.1988,74.3988,73.16,73.7152,5826.48,0
+GNOM.US,D,20200717,000000,74.2788,74.954,73.7592,74.5184,3385.83,0
+GNOM.US,D,20200720,000000,75.034,76.4288,75.034,76.0212,11744.8,0
+GNOM.US,D,20200721,000000,76.4684,76.4684,74.1388,74.1668,4971.39,0
+GNOM.US,D,20200722,000000,74.4784,74.5984,73.5996,74.0788,6879.52,0
+GNOM.US,D,20200723,000000,74.2388,75.11,72.4404,72.7524,3492.44,0
+GNOM.US,D,20200724,000000,72.3208,72.3208,70.786,70.926,4637.31,0
+GNOM.US,D,20200727,000000,71.8452,73.2396,71.4856,73.14,6499.4,0
+GNOM.US,D,20200728,000000,73,73,70.7264,70.7304,8354.22,0
+GNOM.US,D,20200729,000000,70.966,71.2456,69.9828,69.9828,1957.17,0
+GNOM.US,D,20200730,000000,69.8072,71.7252,69.7272,71.3656,7620.75,0
+GNOM.US,D,20200731,000000,71.5256,71.7652,69.7272,70.2708,2748.7,0
+GNOM.US,D,20200803,000000,70.806,73.3596,70.806,73.2596,5761.17,0
+GNOM.US,D,20200804,000000,73.3596,73.3596,72.3608,72.996,3430.37,0
+GNOM.US,D,20200805,000000,73.2396,73.9952,73.06,73.9952,6030.19,0
+GNOM.US,D,20200806,000000,74.5184,74.5184,72.912,73.14,5072.24,0
+GNOM.US,D,20200807,000000,72.5604,73.3596,72.0012,72.4804,6234.64,0
+GNOM.US,D,20200810,000000,73.2,73.4596,72.6404,73.12,9325.18,0
+GNOM.US,D,20200811,000000,73.04,73.3996,71.006,71.006,6147.55,0
+GNOM.US,D,20200812,000000,71.3656,71.8852,70.7664,71.5856,17315,0
+GNOM.US,D,20200813,000000,71.7252,72.96,71.7252,72.6804,5967.12,0
+GNOM.US,D,20200814,000000,72.6804,72.6804,71.2616,71.5096,6023.18,0
+GNOM.US,D,20200817,000000,71.6052,74.2588,71.5256,74.1988,9532.89,0
+GNOM.US,D,20200818,000000,74.6744,74.6744,73.6992,74.5344,7862.74,0
+GNOM.US,D,20200819,000000,73.6392,73.8992,72.8004,73.036,4541.47,0
+GNOM.US,D,20200820,000000,72.6804,72.6804,71.6852,72.0368,17293,0
+GNOM.US,D,20200821,000000,79.302,79.302,71.4056,71.8052,3781.72,0
+GNOM.US,D,20200824,000000,72.6004,73.2,69.8672,73.2,28859.9,0
+GNOM.US,D,20200825,000000,69.9672,70.966,69.7272,70.814,41038.9,0
+GNOM.US,D,20200826,000000,71.126,71.4056,70.4184,70.5664,7941.07,0
+GNOM.US,D,20200827,000000,70.4064,70.4064,69.008,69.6472,6940.33,0
+GNOM.US,D,20200828,000000,69.7272,70.3468,69.4636,70.2068,4995.42,0
+GNOM.US,D,20200831,000000,70.7664,71.6452,70.2068,70.7264,76437.5,0
+GNOM.US,D,20200901,000000,71.006,71.006,70.2868,70.2868,8048.17,0
+GNOM.US,D,20200902,000000,70.6464,70.966,69.8072,70.846,12675.4,0
+GNOM.US,D,20200903,000000,71.046,71.046,67.1736,67.7092,13165.7,0
+GNOM.US,D,20200904,000000,68.0128,68.0128,63.1056,66.1028,12953.7,0
+GNOM.US,D,20200908,000000,64.904,66.5384,64.5444,65.096,4456.89,0
+GNOM.US,D,20200909,000000,65.7792,66.994,65.7792,66.73,4596.77,0
+GNOM.US,D,20200910,000000,66.854,67.6932,65.6192,65.6992,1609.58,0
+GNOM.US,D,20200911,000000,65.9388,66.5664,64.904,65.2236,1801.52,0
+GNOM.US,D,20200914,000000,66.2988,68.5324,66.2988,68.3128,3741.93,0
+GNOM.US,D,20200915,000000,68.848,69.8072,68.848,69.088,17167.9,0
+GNOM.US,D,20200916,000000,70.0468,71.6412,70.0468,70.926,3537.23,0
+GNOM.US,D,20200917,000000,70.6464,71.2256,70.2468,70.7064,4897.07,0
+GNOM.US,D,20200918,000000,71.3656,71.5256,69.8072,71.2056,1973.69,0
+GNOM.US,D,20200921,000000,70.1668,70.2068,68.6244,69.3076,23272.6,0
+GNOM.US,D,20200922,000000,69.6072,71.006,68.808,70.926,3048.25,0
+GNOM.US,D,20200923,000000,71.006,71.2456,69.4276,69.4276,1833.3,0
+GNOM.US,D,20200924,000000,69.3276,69.7912,67.7332,69.148,6801.45,0
+GNOM.US,D,20200925,000000,69.2476,70.866,69.008,70.846,5244.41,0
+GNOM.US,D,20200928,000000,71.8052,71.8092,70.6264,71.006,3558.75,0
+GNOM.US,D,20200929,000000,71.166,72.6004,71.166,72.0808,5978.63,0
+GNOM.US,D,20200930,000000,72.4008,72.932,71.186,71.7252,4235.17,0
+GNOM.US,D,20201001,000000,71.8852,72.7164,71.8052,72.3688,4231.91,0
+GNOM.US,D,20201002,000000,71.4456,72.6404,70.7664,70.95,3055.76,0
+GNOM.US,D,20201005,000000,71.8052,74.2068,71.8052,74.2068,5244.66,0
+GNOM.US,D,20201006,000000,74.3988,75.8692,73.9552,74.3988,6608,0
+GNOM.US,D,20201007,000000,75.23,77.068,75.23,76.7484,6717.11,0
+GNOM.US,D,20201008,000000,78.1868,78.3428,77.188,77.3876,14778.8,0
+GNOM.US,D,20201009,000000,77.9072,78.938,77.6676,78.7424,6316.22,0
+GNOM.US,D,20201012,000000,79.262,79.4416,78.5424,78.5824,5942.1,0
+GNOM.US,D,20201013,000000,78.7024,79.4576,78.5024,79.302,3802.24,0
+GNOM.US,D,20201014,000000,79.142,79.7016,77.028,77.268,5126.8,0
+GNOM.US,D,20201015,000000,76.4684,77.4276,75.8292,76.948,2114.33,0
+GNOM.US,D,20201016,000000,77.5476,78.6624,77.268,77.268,14863.8,0
+GNOM.US,D,20201019,000000,77.9872,78.1068,76.7484,76.948,9858.71,0
+GNOM.US,D,20201020,000000,77.148,77.148,75.7892,75.8812,6540.69,0
+GNOM.US,D,20201021,000000,75.3496,75.4696,73.5396,73.7592,3474.92,0
+GNOM.US,D,20201022,000000,74.1988,75.6376,74.1988,75.5856,4968.39,0
+GNOM.US,D,20201023,000000,75.9892,75.9892,74.6744,75.3096,9513.62,0
+GNOM.US,D,20201026,000000,74.8344,75.9492,74.1188,75.026,13325.1,0
+GNOM.US,D,20201027,000000,75.3496,76.7884,75.3496,76.4288,5226.64,0
+GNOM.US,D,20201028,000000,75.074,75.074,73.6392,73.9192,4801.22,0
+GNOM.US,D,20201029,000000,74.1188,74.954,73.2796,74.5184,5814.22,0
+GNOM.US,D,20201030,000000,73.8392,74.4384,71.2856,72.0488,14783,0
+GNOM.US,D,20201102,000000,72.92,73.12,71.006,72.3608,2009.72,0
+GNOM.US,D,20201103,000000,72.7204,74.4384,72.4804,74.1028,11627.7,0
+GNOM.US,D,20201104,000000,74.1588,78.3428,74.1588,77.9472,9947.79,0
+GNOM.US,D,20201105,000000,78.5024,79.066,77.5076,78.7024,5344.51,0
+GNOM.US,D,20201106,000000,78.0672,78.4428,77.5476,77.7072,4485.66,0
+GNOM.US,D,20201109,000000,79.7812,80.2008,77.7872,77.7872,6609.26,0
+GNOM.US,D,20201110,000000,77.5876,78.1868,75.7892,77.4276,8741.61,0
+GNOM.US,D,20201111,000000,78.2268,79.6376,78.2268,79.3856,3063.76,0
+GNOM.US,D,20201112,000000,79.4616,81.1,79.222,79.6736,8756.12,0
+GNOM.US,D,20201113,000000,80.3408,81.4196,80.3408,80.7804,4059.74,0
+GNOM.US,D,20201116,000000,81.22,81.22,79.8212,80.4088,5672.83,0
+GNOM.US,D,20201117,000000,80.5404,81.216,79.5256,81.124,9639.74,0
+GNOM.US,D,20201118,000000,81.6156,81.9632,79.5016,79.6616,12265.8,0
+GNOM.US,D,20201119,000000,80.1808,81.06,79.8212,80.6604,7102.24,0
+GNOM.US,D,20201120,000000,81.02,81.3,79.5416,81.1,8225.85,0
+GNOM.US,D,20201123,000000,81.7356,81.7356,80.3008,81.1,5153.32,0
+GNOM.US,D,20201124,000000,81.7356,81.7356,80.4208,80.4208,6383.28,0
+GNOM.US,D,20201125,000000,80.9004,81.024,80.4568,80.7404,5041.96,0
+GNOM.US,D,20201127,000000,81.7752,85.7636,81.7752,85.7636,4761.94,0
+GNOM.US,D,20201130,000000,85.164,85.164,82.4348,83.8892,16663.6,0
+GNOM.US,D,20201201,000000,84.8444,86.3228,84.6484,85.9232,12819.6,0
+GNOM.US,D,20201202,000000,85.364,86.0832,84.4888,86.0832,3537.98,0
+GNOM.US,D,20201203,000000,86.1632,87.8412,86.1632,87.342,9913.26,0
+GNOM.US,D,20201204,000000,87.7216,88.9764,87.322,88.7964,11640.2,0
+GNOM.US,D,20201207,000000,94.0232,94.0232,88.7964,89.196,15193.4,0
+GNOM.US,D,20201208,000000,89.5556,90.8704,88.9964,90.8704,29531.5,0
+GNOM.US,D,20201209,000000,93.8236,93.8236,89.6756,90.8304,21018.9,0
+GNOM.US,D,20201210,000000,90.8704,95.7376,90.8704,95.6976,24382.5,0
+GNOM.US,D,20201211,000000,95.218,96.0172,93.7436,94.9784,12197,0
+GNOM.US,D,20201214,000000,96.6168,99.6656,95.6976,95.8576,44687.5,0
+GNOM.US,D,20201215,000000,96.7764,97.0164,94.6228,95.9372,26100.9,0
+GNOM.US,D,20201216,000000,96.2172,96.6168,94.7784,95.0584,18630.8,0
+GNOM.US,D,20201217,000000,95.498,95.8776,94.4588,95.418,12573.6,0
+GNOM.US,D,20201218,000000,96.2772,96.9364,95.8976,96.4568,12828.3,0
+GNOM.US,D,20201221,000000,98.7668,100.92,94.5788,100.325,29835.8,0
+GNOM.US,D,20201222,000000,101.76,103.718,101.46,103.198,32393.9,0
+GNOM.US,D,20201223,000000,104.034,104.034,100.92,103.678,31887.9,0
+GNOM.US,D,20201224,000000,103.598,104.473,101.32,102.031,12258.8,0
+GNOM.US,D,20201228,000000,104.034,104.153,100.365,100.721,37043.9,0
+GNOM.US,D,20201229,000000,100.721,100.832,93.6836,95.8576,56167,0
+GNOM.US,D,20201230,000000,97.0164,98.4708,96.3372,96.8564,36809.5,0
+GNOM.US,D,20201231,000000,96.7764,96.8164,94.1392,94.3388,12533.8,0
+GNOM.US,D,20210104,000000,95.458,95.8576,93.6196,94.8184,25348.7,0
+GNOM.US,D,20210105,000000,94.6188,96.5768,94.2992,96.4368,33498.4,0
+GNOM.US,D,20210106,000000,95.8576,99.6616,95.8576,98.2912,29061.6,0
+GNOM.US,D,20210107,000000,99.41,104.405,99.41,104.405,39584.7,0
+GNOM.US,D,20210108,000000,102.823,106.719,101.328,103.486,48450.2,0
+GNOM.US,D,20210111,000000,102.966,103.366,99.8976,100.928,32004.2,0
+GNOM.US,D,20210112,000000,101.928,102.966,100.449,101.448,27794.1,0
+GNOM.US,D,20210113,000000,101.728,103.79,101.208,101.608,32374.8,0
+GNOM.US,D,20210114,000000,102.127,105.96,102.127,105.124,57767.4,0
+GNOM.US,D,20210115,000000,105.644,108.437,104.645,105.084,49195.7,0
+GNOM.US,D,20210119,000000,107.718,107.718,106.064,106.799,96883.1,0
+GNOM.US,D,20210120,000000,107.998,109.036,106.799,107.118,94497,0
+GNOM.US,D,20210121,000000,107.438,107.438,103.446,103.526,43868.2,0
+GNOM.US,D,20210122,000000,103.406,105.164,103.046,105.084,23357.7,0
+GNOM.US,D,20210125,000000,105.444,106.119,102.047,105.004,50038,0
+GNOM.US,D,20210126,000000,104.944,105.844,100.369,100.369,46253.3,0
+GNOM.US,D,20210127,000000,98.8904,101.288,95.378,98.1352,57265.6,0
+GNOM.US,D,20210128,000000,98.6108,101.408,98.5068,100.129,23146.5,0
+GNOM.US,D,20210129,000000,99.6496,101.808,97.496,99.0984,15633.4,0
+GNOM.US,D,20210201,000000,100.329,102.247,99.57,101.768,34322.5,0
+GNOM.US,D,20210202,000000,103.726,105.88,103.27,105.404,46267.8,0
+GNOM.US,D,20210203,000000,106.359,106.998,104.125,104.125,61811.8,0
+GNOM.US,D,20210204,000000,103.766,106.491,102.367,106.044,47251.5,0
+GNOM.US,D,20210205,000000,106.958,108.038,106.319,107.958,22666.5,0
+GNOM.US,D,20210208,000000,109.436,111.61,108.797,111.394,156843,0
+GNOM.US,D,20210209,000000,111.874,112.114,110.155,110.515,58514.3,0
+GNOM.US,D,20210210,000000,113.112,113.632,107.838,109.556,56827.2,0
+GNOM.US,D,20210211,000000,110.755,111.434,108.277,109.716,44519.8,0
+GNOM.US,D,20210212,000000,109.396,110.635,107.486,110.116,52740.9,0
+GNOM.US,D,20210216,000000,111.474,111.474,105.844,106.239,151717,0
+GNOM.US,D,20210217,000000,105.884,105.884,102.647,105.284,48587.1,0
+GNOM.US,D,20210218,000000,104.365,104.365,101.368,102.966,25619.2,0
+GNOM.US,D,20210219,000000,104.645,106.559,103.958,105.324,30065.8,0
+GNOM.US,D,20210222,000000,104.405,104.445,99.8096,100.009,42484.1,0
+GNOM.US,D,20210223,000000,97.176,98.3672,91.8812,97.456,81198.9,0
+GNOM.US,D,20210224,000000,97.6556,100.089,96.3768,98.4108,34522,0
+GNOM.US,D,20210225,000000,98.6108,99.33,93.9392,94.9384,35335.8,0
+GNOM.US,D,20210226,000000,95.498,97.0964,92.5008,95.378,40657.3,0
+GNOM.US,D,20210301,000000,97.176,100.129,97.176,99.6096,48390.4,0
+GNOM.US,D,20210302,000000,99.8096,99.8096,97.256,97.376,30301.6,0
+GNOM.US,D,20210303,000000,96.9364,97.1364,91.9012,91.9012,161691,0
+GNOM.US,D,20210304,000000,91.0224,92.3608,86.2308,87.35,58235.8,0
+GNOM.US,D,20210305,000000,88.4288,88.7084,81.088,87.9092,58290.6,0
+GNOM.US,D,20210308,000000,88.6684,89.9872,84.4728,85.112,32588.6,0
+GNOM.US,D,20210309,000000,87.8292,92.0572,87.4696,91.342,39028.9,0
+GNOM.US,D,20210310,000000,92.3808,94.4988,90.4228,90.4228,43207.3,0
+GNOM.US,D,20210311,000000,92.5408,95.0584,92.5408,94.7384,24829.2,0
+GNOM.US,D,20210312,000000,93.22,93.8196,91.142,93.6596,22291.7,0
+GNOM.US,D,20210315,000000,93.5,96.2532,93.42,96.0572,25822.1,0
+GNOM.US,D,20210316,000000,96.6568,97.1364,92.4608,94.1392,19767.4,0
+GNOM.US,D,20210317,000000,93.1,96.3688,91.6616,95.0184,12046.1,0
+GNOM.US,D,20210318,000000,94.0992,94.0992,90.5828,90.9024,16429.1,0
+GNOM.US,D,20210319,000000,91.262,93.46,90.8024,93.3,18147.1,0
+GNOM.US,D,20210322,000000,94.0192,96.3648,93.46,95.338,21012.6,0
+GNOM.US,D,20210323,000000,94.6588,94.6588,90.3068,90.5028,22055.7,0
+GNOM.US,D,20210324,000000,90.9824,90.9824,85.4516,85.4716,22122,0
+GNOM.US,D,20210325,000000,84.3528,87.15,82.8344,86.9504,88418.3,0
+GNOM.US,D,20210326,000000,87.5496,87.5496,84.0132,86.1912,35219.1,0
+GNOM.US,D,20210329,000000,85.5516,86.1072,83.5936,84.1928,23766.4,0
+GNOM.US,D,20210330,000000,83.4736,86.4708,82.3988,85.6316,37830.5,0
+GNOM.US,D,20210331,000000,86.7904,90.4228,86.5908,89.7876,30132.9,0
+GNOM.US,D,20210401,000000,91.5016,93.5276,90.3068,90.4628,26381.4,0
+GNOM.US,D,20210405,000000,91.9812,92.6208,91.182,92.0612,50767.2,0
+GNOM.US,D,20210406,000000,92.1012,93.6596,91.146,91.222,34973.4,0
+GNOM.US,D,20210407,000000,91.182,91.182,87.8692,87.9492,13460.2,0
+GNOM.US,D,20210408,000000,89.148,90.8104,88.7484,89.5076,110465,0
+GNOM.US,D,20210409,000000,89.348,89.348,87.27,87.9492,27960.5,0
+GNOM.US,D,20210412,000000,87.9892,87.9892,85.272,86.7504,16398.1,0
+GNOM.US,D,20210413,000000,86.8704,89.6676,86.8704,89.308,37129.5,0
+GNOM.US,D,20210414,000000,89.9472,92.2212,89.8672,90.0672,22398.5,0
+GNOM.US,D,20210415,000000,91.102,93.8996,90.6228,91.302,27970.5,0
+GNOM.US,D,20210416,000000,91.302,91.302,88.2288,89.068,34012.7,0
+GNOM.US,D,20210419,000000,88.2288,89.196,86.0712,87.31,34137.1,0
+GNOM.US,D,20210420,000000,87.03,88.0692,85.352,86.9104,8342.71,0
+GNOM.US,D,20210421,000000,86.9504,89.308,86.2708,89.308,21657,0
+GNOM.US,D,20210422,000000,89.5476,91.7416,88.5088,89.9872,20446.8,0
+GNOM.US,D,20210423,000000,90.1072,91.222,89.7876,91.0224,10795.8,0
+GNOM.US,D,20210426,000000,91.7416,94.4588,91.0224,94.2192,18618.8,0
+GNOM.US,D,20210427,000000,94.4988,94.5788,93.1,94.0592,19533.2,0
+GNOM.US,D,20210428,000000,93.6996,94.5788,92.6608,93.6996,11279.1,0
+GNOM.US,D,20210429,000000,93.6996,93.6996,90.3068,91.342,45500.3,0
+GNOM.US,D,20210430,000000,90.4628,91.7816,89.5276,89.9072,18162.6,0
+GNOM.US,D,20210503,000000,90.7024,90.7024,87.6296,87.7896,26822.1,0
+GNOM.US,D,20210504,000000,87.11,87.11,84.2328,85.272,20761.9,0
+GNOM.US,D,20210505,000000,85.5116,86.1512,83.9132,84.2328,35691.6,0
+GNOM.US,D,20210506,000000,84.0732,84.0732,81.4796,83.154,27072.4,0
+GNOM.US,D,20210507,000000,83.9932,86.3508,83.9932,84.4728,128200,0
+GNOM.US,D,20210510,000000,84.2728,84.2728,80.5208,80.7204,24955.8,0
+GNOM.US,D,20210511,000000,78.0432,82.5188,77.2836,81.4796,111078,0
+GNOM.US,D,20210512,000000,80.2808,81.16,79.5216,79.7612,23097.7,0
+GNOM.US,D,20210513,000000,80.2008,81.3436,77.224,78.8824,26380.4,0
+GNOM.US,D,20210514,000000,79.9212,82.9544,79.9212,82.4188,17277.7,0
+GNOM.US,D,20210517,000000,82.1988,82.7144,81.2,82.0792,9343.95,0
+GNOM.US,D,20210518,000000,82.5944,85.304,82.5944,83.4816,8306.43,0
+GNOM.US,D,20210519,000000,81.5196,82.7384,81.32,82.2388,15367.6,0
+GNOM.US,D,20210520,000000,83.154,85.3916,83.074,84.7524,19460.9,0
+GNOM.US,D,20210521,000000,85.312,85.5676,83.9532,83.9532,9105.72,0
+GNOM.US,D,20210524,000000,84.7524,85.152,83.9532,84.2728,8925.54,0
+GNOM.US,D,20210525,000000,84.5128,85.032,83.7536,84.0732,20725.1,0
+GNOM.US,D,20210526,000000,85.072,85.6316,84.4528,85.5116,18296.5,0
+GNOM.US,D,20210527,000000,85.7516,86.2308,84.7924,86.2308,17613.1,0
+GNOM.US,D,20210528,000000,86.4308,88.0732,85.8712,85.8712,20555.7,0
+GNOM.US,D,20210601,000000,86.9504,86.9504,84.9724,85.7116,12478.2,0
+GNOM.US,D,20210602,000000,85.8312,86.1512,84.6524,85.352,23491.1,0
+GNOM.US,D,20210603,000000,85.272,85.312,83.8732,84.5528,14449.4,0
+GNOM.US,D,20210604,000000,84.992,85.7516,84.5528,84.992,18906.1,0
+GNOM.US,D,20210607,000000,85.152,89.1,85.152,88.3888,27141.4,0
+GNOM.US,D,20210608,000000,89.348,89.7876,87.278,89.068,18246.7,0
+GNOM.US,D,20210609,000000,89.9072,91.178,89.6676,90.1072,18759.9,0
+GNOM.US,D,20210610,000000,90.4228,92.3808,89.8276,92.3808,25184.5,0
+GNOM.US,D,20210611,000000,92.9404,92.9804,91.7256,92.5008,21820.7,0
+GNOM.US,D,20210614,000000,93.3,93.9392,92.9804,93.26,22740.1,0
+GNOM.US,D,20210615,000000,93.7396,93.7396,90.9824,91.182,17519.2,0
+GNOM.US,D,20210616,000000,91.382,91.382,88.3888,90.7784,33019.5,0
+GNOM.US,D,20210617,000000,90.2668,92.0612,90.2668,91.102,9771.62,0
+GNOM.US,D,20210618,000000,90.8224,91.102,90.2668,91.0624,8079.45,0
+GNOM.US,D,20210621,000000,91.102,92.2212,89.9072,91.7416,13730.7,0
+GNOM.US,D,20210622,000000,92.0612,92.0612,90.6624,91.7416,12808.3,0
+GNOM.US,D,20210623,000000,91.7416,93.38,91.7416,93.0204,50261.2,0
+GNOM.US,D,20210624,000000,94.0192,95.258,93.8196,95.0184,48086.8,0
+GNOM.US,D,20210625,000000,95.5376,95.9372,94.6188,95.7376,10338.4,0
+GNOM.US,D,20210628,000000,99.7296,99.8496,97.8956,98.5708,32785.2,0
+GNOM.US,D,20210629,000000,98.7708,99.366,97.536,98.6508,20444.3,0
+GNOM.US,D,20210630,000000,98.4108,101.508,97.1204,99.41,31951.2,0
+GNOM.US,D,20210701,000000,99.8496,100.489,97.8556,100.485,22046.7,0
+GNOM.US,D,20210702,000000,99.8496,102.567,97.496,98.1752,46850.9,0
+GNOM.US,D,20210706,000000,97.496,97.8156,95.6976,95.9372,29604.9,0
+GNOM.US,D,20210707,000000,96.6968,97.0164,93.9792,95.0184,18251.7,0
+GNOM.US,D,20210708,000000,93.22,95.418,92.0852,94.8184,16303.3,0
+GNOM.US,D,20210709,000000,95.6976,96.2572,94.1192,96.2572,13306.8,0
+GNOM.US,D,20210712,000000,97.0164,97.0164,95.0984,95.0984,13788.8,0
+GNOM.US,D,20210713,000000,94.6988,95.138,92.7804,93.14,24074.9,0
+GNOM.US,D,20210714,000000,93.42,93.7396,90.4628,90.8224,16298,0
+GNOM.US,D,20210715,000000,90.4228,91.102,88.8284,90.4228,25356.9,0
+GNOM.US,D,20210716,000000,90.5828,91.7816,89.9832,90.7424,29513.5,0
+GNOM.US,D,20210719,000000,89.348,91.7776,89.312,90.9424,17875.8,0
+GNOM.US,D,20210720,000000,91.102,93.22,90.5828,93.14,8458.33,0
+GNOM.US,D,20210721,000000,92.8604,94.2192,91.6656,94.0912,10392.9,0
+GNOM.US,D,20210722,000000,94.0592,94.5388,92.7804,93.5396,7143.78,0
+GNOM.US,D,20210723,000000,93.5,93.5,91.142,91.7816,20180.8,0
+GNOM.US,D,20210726,000000,91.0224,91.422,89.228,89.308,18816.7,0
+GNOM.US,D,20210727,000000,88.8684,88.8684,86.5908,88.3888,61336.4,0
+GNOM.US,D,20210728,000000,88.6684,91.8216,88.6684,91.0624,23282.4,0
+GNOM.US,D,20210729,000000,91.9412,92.3408,91.0624,91.262,12929.9,0
+GNOM.US,D,20210730,000000,90.9424,92.6608,90.9424,91.5816,16987.2,0
+GNOM.US,D,20210802,000000,91.9012,92.2412,91.0264,91.222,10101.2,0
+GNOM.US,D,20210803,000000,91.7416,91.9012,90.9024,91.9012,16534.7,0
+GNOM.US,D,20210804,000000,92.4208,93.8596,91.9412,93.7796,38125,0
+GNOM.US,D,20210805,000000,93.9392,97.8556,93.7796,97.6956,26578.1,0
+GNOM.US,D,20210806,000000,97.0964,99.6896,94.9384,96.2172,29465,0
+GNOM.US,D,20210809,000000,95.498,97.0244,94.8984,95.178,34615.3,0
+GNOM.US,D,20210810,000000,96.0172,96.2572,93.7796,94.2992,12310.8,0
+GNOM.US,D,20210811,000000,93.8196,94.6188,91.9812,92.9004,21006.6,0
+GNOM.US,D,20210812,000000,92.8204,93.336,92.5008,93.0604,8391.26,0
+GNOM.US,D,20210813,000000,93.26,93.3,91.366,91.7816,47730.5,0
+GNOM.US,D,20210816,000000,91.222,91.262,89.5036,90.3468,8805.17,0
+GNOM.US,D,20210817,000000,89.388,90.6624,88.9084,90.5028,16625.1,0
+GNOM.US,D,20210818,000000,90.3868,91.182,89.148,89.148,13239,0
+GNOM.US,D,20210819,000000,88.7884,89.36,87.7096,87.8292,128757,0
+GNOM.US,D,20210820,000000,87.19,89.9472,87.19,89.5476,16567.8,0
+GNOM.US,D,20210823,000000,91.302,93.0204,91.222,92.9004,20626.3,0
+GNOM.US,D,20210824,000000,93.5396,94.5788,92.3408,94.4188,14099.8,0
+GNOM.US,D,20210825,000000,94.1792,95.458,93.9392,95.0184,24380.5,0
+GNOM.US,D,20210826,000000,95.0584,95.5456,93.496,93.7956,17732.9,0
+GNOM.US,D,20210827,000000,93.9392,97.296,93.9192,96.0972,15336.8,0
+GNOM.US,D,20210830,000000,96.2572,97.176,95.6776,95.9372,17216.9,0
+GNOM.US,D,20210831,000000,96.1772,96.6568,95.458,96.3372,44674.2,0
+GNOM.US,D,20210901,000000,96.5368,98.3312,96.1372,98.0952,16620.1,0
+GNOM.US,D,20210902,000000,98.6108,100.049,97.6676,99.9696,28198.5,0
+GNOM.US,D,20210903,000000,99.8096,99.8496,98.5428,99.1304,26836.1,0
+GNOM.US,D,20210907,000000,99.0504,99.294,96.8564,97.0164,17611.8,0
+GNOM.US,D,20210908,000000,96.8564,97.0124,95.178,95.6976,25982.8,0
+GNOM.US,D,20210909,000000,95.9772,97.256,95.498,95.9772,11774,0
+GNOM.US,D,20210910,000000,96.6568,96.7764,95.1064,95.6176,15004,0
+GNOM.US,D,20210913,000000,95.7376,96.0572,93.5,93.8996,24098.4,0
+GNOM.US,D,20210914,000000,94.6188,95.6576,93.1,93.3,23579.2,0
+GNOM.US,D,20210915,000000,93.3,94.0192,92.7804,93.6996,16451.7,0
+GNOM.US,D,20210916,000000,93.5,94.2992,92.5008,93.7796,10421,0
+GNOM.US,D,20210917,000000,94.6588,96.7368,93.5,96.7368,6854,0
+GNOM.US,D,20210920,000000,93.6996,94.7384,92.5008,92.8604,24759.8,0
+GNOM.US,D,20210921,000000,93.8596,95.134,93.7396,94.2592,11901.9,0
+GNOM.US,D,20210922,000000,94.4988,95.218,94.1792,94.5788,26412,0
+GNOM.US,D,20210923,000000,94.9384,95.8976,94.4268,95.8576,10838.6,0
+GNOM.US,D,20210924,000000,94.9784,94.9784,93.3,93.38,13307.8,0
+GNOM.US,D,20210927,000000,93.18,93.34,91.7016,92.7404,11405.4,0
+GNOM.US,D,20210928,000000,91.382,91.382,88.9884,89.0284,21171.6,0
+GNOM.US,D,20210929,000000,89.068,89.5276,87.258,87.4296,13910.4,0
+GNOM.US,D,20210930,000000,88.1092,89.5076,87.9892,88.4288,18491.4,0
+GNOM.US,D,20211001,000000,88.4688,88.7444,86.5508,88.1492,23173.3,0
+GNOM.US,D,20211004,000000,87.8292,87.8292,84.8724,84.8724,10132.9,0
+GNOM.US,D,20211005,000000,85.7116,86.8704,85.4436,85.9112,23017.6,0
+GNOM.US,D,20211006,000000,84.9524,86.0272,84.8724,85.4716,14736,0
+GNOM.US,D,20211007,000000,86.0312,87.7896,85.9512,86.9904,12596.9,0
+GNOM.US,D,20211008,000000,86.1512,86.1512,83.9692,84.2328,17686.6,0
+GNOM.US,D,20211011,000000,83.9132,85.112,83.4336,83.9932,11998.8,0
+GNOM.US,D,20211012,000000,84.7924,85.8712,84.7924,85.192,9193.05,0
+GNOM.US,D,20211013,000000,84.9124,85.5116,84.6324,84.8524,13528.3,0
+GNOM.US,D,20211014,000000,85.6716,87.19,85.6716,86.4828,21406,0
+GNOM.US,D,20211015,000000,86.7904,86.9904,85.6716,85.7116,19676.1,0
+GNOM.US,D,20211018,000000,85.312,85.5116,84.7124,84.9524,36388.3,0
+GNOM.US,D,20211019,000000,85.6316,87.25,85.5516,86.6704,14748.7,0
+GNOM.US,D,20211020,000000,87.23,87.4416,86.3508,86.3908,12327.1,0
+GNOM.US,D,20211021,000000,86.3508,87.39,86.3508,86.5108,13108.4,0
+GNOM.US,D,20211022,000000,86.5908,86.6304,85.6716,86.4708,10688.2,0
+GNOM.US,D,20211025,000000,86.4708,87.242,85.8712,86.9904,5149.57,0
+GNOM.US,D,20211026,000000,87.7496,87.7496,86.3108,86.4308,24750.1,0
+GNOM.US,D,20211027,000000,86.4308,86.4708,85.152,85.152,10220,0
+GNOM.US,D,20211028,000000,85.112,87.262,84.4728,87.15,112865,0
+GNOM.US,D,20211029,000000,86.7904,86.7904,85.004,85.5916,12760.8,0
+GNOM.US,D,20211101,000000,85.112,87.9092,85.112,87.6696,11603.9,0
+GNOM.US,D,20211102,000000,87.27,87.4296,86.3748,87.23,11156.2,0
+GNOM.US,D,20211103,000000,87.7096,89.0284,87.07,88.9484,23366,0
+GNOM.US,D,20211104,000000,89.188,89.9672,88.7084,89.388,11673.7,0
+GNOM.US,D,20211105,000000,89.5476,90.3668,88.2092,89.108,16052.5,0
+GNOM.US,D,20211108,000000,89.108,90.0672,89.088,89.5476,33609.3,0
+GNOM.US,D,20211109,000000,89.308,89.308,87.6696,87.7496,14241.5,0
+GNOM.US,D,20211110,000000,87.7096,88.5208,85.4716,85.7916,52237.2,0
+GNOM.US,D,20211111,000000,86.2708,87.066,86.0712,86.5908,12488.8,0
+GNOM.US,D,20211112,000000,86.6704,86.9504,85.5916,86.2308,43157.5,0
+GNOM.US,D,20211115,000000,86.6304,86.6304,83.9132,83.9532,33000.2,0
+GNOM.US,D,20211116,000000,83.9532,84.992,83.7136,84.8324,50090.5,0
+GNOM.US,D,20211117,000000,84.5528,84.9124,83.194,83.5936,36142.6,0
+GNOM.US,D,20211118,000000,85.4716,86.3508,84.3128,84.6724,34463.7,0
+GNOM.US,D,20211119,000000,84.5924,85.9312,84.4328,85.6716,28274.1,0
+GNOM.US,D,20211122,000000,85.9112,86.1512,83.5536,83.6736,29971.2,0
+GNOM.US,D,20211123,000000,83.074,83.074,80.6724,82.3988,47879.1,0
+GNOM.US,D,20211124,000000,82.0792,83.274,81.208,83.114,87512.9,0
+GNOM.US,D,20211126,000000,83.074,84.1132,82.1948,82.9144,31593.6,0
+GNOM.US,D,20211129,000000,84.0732,84.5528,81.7992,81.9992,25004.1,0
+GNOM.US,D,20211130,000000,81.3996,83.074,80.6804,82.3588,12811.6,0
+GNOM.US,D,20211201,000000,82.3588,83.034,79.242,79.4016,57043.6,0
+GNOM.US,D,20211202,000000,79.002,81,78.6824,80.4808,14742,0
+GNOM.US,D,20211203,000000,80.8804,81.04,77.14,77.5636,21305.4,0
+GNOM.US,D,20211206,000000,76.8044,77.6832,74.966,77.6036,33984.9,0
+GNOM.US,D,20211207,000000,79.042,82.6904,79.042,82.0392,13726.2,0
+GNOM.US,D,20211208,000000,82.5544,84.1532,81.4396,83.5136,13765.3,0
+GNOM.US,D,20211209,000000,83.5136,83.5536,80.7204,80.7204,9645.25,0
+GNOM.US,D,20211210,000000,80.5208,81.8792,79.5816,79.6816,13275.3,0
+GNOM.US,D,20211213,000000,79.8012,81.2,78.7224,80.2808,64373.6,0
+GNOM.US,D,20211214,000000,78.922,80.3208,78.4428,79.4016,62531.6,0
+GNOM.US,D,20211215,000000,79.3216,81.7592,78.0032,81.3996,23532.6,0
+GNOM.US,D,20211216,000000,82.1988,82.2788,77.8832,78.0032,25951,0
+GNOM.US,D,20211217,000000,77.2836,82.4388,76.884,82.1588,24994.8,0
+GNOM.US,D,20211220,000000,81.4796,82.3188,80.1208,81.24,51242.2,0
+GNOM.US,D,20211221,000000,81.7592,82.4788,80.9204,82.4788,33977.4,0
+GNOM.US,D,20211222,000000,81.9592,82.4788,81.16,82.0792,16310,0
+GNOM.US,D,20211223,000000,81.8792,82.6744,80.932,82.3588,23722.8,0
+GNOM.US,D,20211227,000000,81.9192,81.9992,79.8812,80.0012,34699.6,0
+GNOM.US,D,20211228,000000,79.6416,81.5596,78.962,78.962,57731.8,0
+GNOM.US,D,20211229,000000,78.6824,78.8504,77.8832,78.6024,40042.6,0
+GNOM.US,D,20211230,000000,78.3628,81.26,78.3628,79.8412,34905.6,0
+GNOM.US,D,20211231,000000,80.3608,81.3996,79.2172,79.3216,41359.7,0
+GNOM.US,D,20220103,000000,78.922,79.9212,77.104,79.8412,26109.7,0
+GNOM.US,D,20220104,000000,79.8412,79.8412,75.4456,76.4448,57049.1,0
+GNOM.US,D,20220105,000000,76.1248,76.6444,72.4084,72.4084,48712.9,0
+GNOM.US,D,20220106,000000,72.2088,73.208,70.5744,72.3688,24814.9,0
+GNOM.US,D,20220107,000000,72.6884,74.2868,71.05,71.17,24200.5,0
+GNOM.US,D,20220110,000000,70.6504,71.4096,69.2516,71.4096,44489.5,0
+GNOM.US,D,20220111,000000,71.09,72.1708,70.3708,71.9292,14201.9,0
+GNOM.US,D,20220112,000000,72.5284,73.008,70.3308,70.4504,14669.4,0
+GNOM.US,D,20220113,000000,70.2108,70.3708,67.8132,68.0528,16830.5,0
+GNOM.US,D,20220114,000000,67.2936,68.888,66.2548,68.812,95740.8,0
+GNOM.US,D,20220118,000000,67.1736,67.4536,64.736,64.896,38185.6,0
+GNOM.US,D,20220119,000000,65.3356,66.2548,64.0168,64.1768,25560.9,0
+GNOM.US,D,20220120,000000,64.976,66.734,63.5972,63.7772,15856.1,0
+GNOM.US,D,20220121,000000,62.978,64.2168,62.3784,62.4984,38319.4,0
+GNOM.US,D,20220124,000000,61.02,63.7372,58.902,63.5372,48140.9,0
+GNOM.US,D,20220125,000000,62.3384,63.7572,61.2348,62.4184,31031.8,0
+GNOM.US,D,20220126,000000,63.2176,64.936,60.94,61.1396,20643,0
+GNOM.US,D,20220127,000000,61.5392,62.2984,59.022,59.3016,38991.9,0
+GNOM.US,D,20220128,000000,58.3024,61.0596,58.0708,61.0596,77525.3,0
+GNOM.US,D,20220131,000000,61.3396,64.6564,61.3396,64.4964,23656.3,0
+GNOM.US,D,20220201,000000,65.3756,66.2508,63.9368,66.0548,90906.5,0
+GNOM.US,D,20220202,000000,66.0948,66.0948,64.0168,64.3764,100561,0
+GNOM.US,D,20220203,000000,63.1376,63.9768,62.4984,62.5384,44608.4,0
+GNOM.US,D,20220204,000000,62.3384,63.9692,61.8988,63.4576,7267.4,0
+GNOM.US,D,20220207,000000,63.6572,65.7752,63.6572,64.816,18222.9,0
+GNOM.US,D,20220208,000000,64.2964,64.5764,63.098,64.2168,18581.5,0
+GNOM.US,D,20220209,000000,64.976,67.134,64.976,66.974,9552.15,0
+GNOM.US,D,20220210,000000,65.5352,68.0128,64.6164,65.096,31681.2,0
+GNOM.US,D,20220211,000000,64.936,66.2148,63.1832,63.5772,19832.5,0
+GNOM.US,D,20220214,000000,63.5172,63.8572,62.4584,62.6584,13383.4,0
+GNOM.US,D,20220215,000000,63.8968,65.2956,63.8968,65.1756,9532.14,0
+GNOM.US,D,20220216,000000,64.3764,64.976,63.5772,64.5364,15063.3,0
+GNOM.US,D,20220217,000000,64.0568,64.1768,61.5792,61.7392,23840.4,0
+GNOM.US,D,20220218,000000,61.8988,62.2188,60.4604,60.66,11319.9,0
+GNOM.US,D,20220222,000000,59.9408,60.8932,59.5488,59.8212,78036.8,0
+GNOM.US,D,20220223,000000,60.74,60.74,58.1828,58.2624,79797.8,0
+GNOM.US,D,20220224,000000,56.1844,60.82,56.1844,60.6204,36895,0
+GNOM.US,D,20220225,000000,61.0996,62.0188,59.9948,61.8988,22588.2,0
+GNOM.US,D,20220228,000000,61.2996,62.6184,61.02,61.7792,231016,0
+GNOM.US,D,20220301,000000,61.7792,62.3784,60.5204,61.0996,21883.8,0
+GNOM.US,D,20220302,000000,61.0996,61.7792,60.3404,61.3796,16925.1,0
+GNOM.US,D,20220303,000000,61.2196,61.2996,58.822,59.3016,12559.1,0
+GNOM.US,D,20220304,000000,58.982,59.6212,57.4192,57.8228,21594.7,0
+GNOM.US,D,20220307,000000,57.3836,57.9428,56.3844,56.5844,72817.2,0
+GNOM.US,D,20220308,000000,56.1844,59.1016,55.6652,57.3836,18648.8,0
+GNOM.US,D,20220309,000000,58.1028,59.3816,57.9828,59.1816,18555,0
+GNOM.US,D,20220310,000000,58.5024,58.654,57.3436,58.3424,29516,0
+GNOM.US,D,20220311,000000,58.702,58.902,55.9448,55.9848,10173.7,0
+GNOM.US,D,20220314,000000,55.8248,56.1448,52.9476,53.2676,24128.2,0
+GNOM.US,D,20220315,000000,53.4272,54.2984,52.9876,54.1864,25184.8,0
+GNOM.US,D,20220316,000000,55.5852,58.0228,55.5852,58.0228,14859.3,0
+GNOM.US,D,20220317,000000,57.8228,60.0208,57.4228,59.9408,9662.01,0
+GNOM.US,D,20220318,000000,59.3816,61.4992,59.3816,61.3396,15389.1,0
+GNOM.US,D,20220321,000000,61.6192,61.6192,59.6212,60.1408,15211.9,0
+GNOM.US,D,20220322,000000,60.3004,61.9164,60.1408,61.4992,7832.21,0
+GNOM.US,D,20220323,000000,61.0996,61.7792,59.9408,59.9408,24313.7,0
+GNOM.US,D,20220324,000000,60.4604,61.02,59.1016,60.82,21864,0
+GNOM.US,D,20220325,000000,60.5004,60.5004,58.986,59.3816,8501.12,0
+GNOM.US,D,20220328,000000,59.6212,60.5404,58.622,59.6212,8382,0
+GNOM.US,D,20220329,000000,60.4204,62.4584,60.4204,62.1388,23147.3,0
+GNOM.US,D,20220330,000000,61.9788,62.6848,60.5404,60.6204,12206.5,0
+GNOM.US,D,20220331,000000,60.4604,61.0048,59.9608,60.0608,7623.76,0
+GNOM.US,D,20220401,000000,60.3404,62.2984,60.3308,62.1388,7878.51,0
+GNOM.US,D,20220404,000000,62.738,63.6976,62.5384,63.5372,11064.6,0
+GNOM.US,D,20220405,000000,63.6172,63.7372,61.6992,61.6992,12340.1,0
+GNOM.US,D,20220406,000000,60.86,61.2596,59.9008,60.98,9355.96,0
+GNOM.US,D,20220407,000000,60.66,61.3396,60.0608,60.94,11915.4,0
+GNOM.US,D,20220408,000000,60.7,61.1428,59.8608,60.2604,7484.37,0
+GNOM.US,D,20220411,000000,59.4216,59.8028,58.4628,58.662,7416.05,0
+GNOM.US,D,20220412,000000,59.3016,60.4204,58.4412,58.742,9211.32,0
+GNOM.US,D,20220413,000000,58.1428,59.8212,57.9028,59.5412,9359.97,0
+GNOM.US,D,20220414,000000,59.6612,59.6612,57.8568,57.9428,6113.02,0
+GNOM.US,D,20220418,000000,57.7432,57.7432,55.3852,55.4652,22576.4,0
+GNOM.US,D,20220419,000000,55.6652,56.816,55.1456,56.2244,12664.7,0
+GNOM.US,D,20220420,000000,56.5044,56.7392,55.3852,56.0648,10963,0
+GNOM.US,D,20220421,000000,56.5844,57.0636,53.9768,54.0668,15115.3,0
+GNOM.US,D,20220422,000000,53.7868,54.4264,53.3472,53.5072,11586.6,0
+GNOM.US,D,20220425,000000,53.2676,54.2664,52.9476,54.2264,19410.6,0
+GNOM.US,D,20220426,000000,54.0268,54.1068,52.0128,52.0288,49686.1,0
+GNOM.US,D,20220427,000000,51.9888,52.548,51.4292,51.7092,12935.9,0
+GNOM.US,D,20220428,000000,52.3884,52.4884,49.9708,52.0288,20520.4,0
+GNOM.US,D,20220429,000000,51.9088,53.3076,50.89,50.9096,14620.4,0
+GNOM.US,D,20220502,000000,50.79,52.628,50.67,52.4684,12272,0
+GNOM.US,D,20220503,000000,52.668,53.1776,52.3084,52.708,12731.5,0
+GNOM.US,D,20220504,000000,52.748,54.0468,50.9496,53.9068,62926.7,0
+GNOM.US,D,20220505,000000,53.1076,53.1076,49.9948,50.75,13997,0
+GNOM.US,D,20220506,000000,50.1104,50.1104,48.0764,48.4724,33102.3,0
+GNOM.US,D,20220509,000000,47.6332,47.6332,44.1964,44.3164,106643,0
+GNOM.US,D,20220510,000000,45.6748,46.674,44.2764,45.7948,51524.2,0
+GNOM.US,D,20220511,000000,45.5552,46.1544,43.1376,43.2772,118062,0
+GNOM.US,D,20220512,000000,43.0776,45.2432,42.7976,44.636,1036863,0
+GNOM.US,D,20220513,000000,45.5152,47.7528,45.5152,47.1936,56604.2,0
+GNOM.US,D,20220516,000000,46.9536,47.7928,46.1544,46.3544,20879.5,0
+GNOM.US,D,20220517,000000,47.5532,48.1124,46.754,48.0724,55829.2,0
+GNOM.US,D,20220518,000000,47.0336,47.9528,45.9148,46.1544,24016.1,0
+GNOM.US,D,20220519,000000,46.3944,48.4124,46.2344,47.7128,37716.9,0
+GNOM.US,D,20220520,000000,48.3124,48.832,46.3144,48.3124,25365.4,0
+GNOM.US,D,20220523,000000,48.672,48.9916,47.7928,48.1124,16556,0
+GNOM.US,D,20220524,000000,47.2732,47.4332,45.7548,46.1544,66073.8,0
+GNOM.US,D,20220525,000000,45.9948,46.594,45.2448,46.0744,21183.1,0
+GNOM.US,D,20220526,000000,46.1144,47.3532,45.9948,46.8736,27585.9,0
+GNOM.US,D,20220527,000000,47.2336,49.6312,46.9536,49.5512,11655.9,0
+GNOM.US,D,20220531,000000,49.5512,49.6312,47.2732,47.9528,63354.6,0
+GNOM.US,D,20220601,000000,48.0328,48.672,46.0744,46.754,28063.3,0
+GNOM.US,D,20220602,000000,46.754,48.6732,46.3944,48.3524,18529,0
+GNOM.US,D,20220603,000000,47.7528,48.4724,47.4532,48.1124,17019.2,0
+GNOM.US,D,20220606,000000,49.1916,49.1916,47.2336,47.5132,16220.2,0
+GNOM.US,D,20220607,000000,46.8736,49.3912,46.8736,49.3512,25283.1,0
+GNOM.US,D,20220608,000000,49.4312,51.0696,49.2716,50.2304,14352.1,0
+GNOM.US,D,20220609,000000,49.7508,49.7588,48.1524,48.1924,23970.6,0
+GNOM.US,D,20220610,000000,47.0736,47.0736,45.0756,45.4352,25554.1,0
+GNOM.US,D,20220613,000000,44.2364,44.2364,42.2184,42.598,32773.7,0
+GNOM.US,D,20220614,000000,42.9176,42.9176,41.8788,42.7976,23139.7,0
+GNOM.US,D,20220615,000000,42.9976,44.796,42.9176,44.436,49843.1,0
+GNOM.US,D,20220616,000000,42.9576,43.4052,41.9988,43.1976,21446.3,0
+GNOM.US,D,20220617,000000,43.6768,46.0348,43.6768,44.9556,55141,0
+GNOM.US,D,20220621,000000,45.7148,47.4,45.7148,46.1544,33418.6,0
+GNOM.US,D,20220622,000000,45.3152,47.8496,45.2352,47.1136,15002.2,0
+GNOM.US,D,20220623,000000,47.1936,50.4304,47.1936,50.3104,49011.2,0
+GNOM.US,D,20220624,000000,51.1096,51.5844,49.5916,51.4292,45208.7,0
+GNOM.US,D,20220627,000000,51.3892,51.6692,49.9108,50.79,15814,0
+GNOM.US,D,20220628,000000,50.83,50.9496,48.872,49.1116,94027.3,0
+GNOM.US,D,20220629,000000,48.9116,49.6312,48.1124,49.3512,33769,0
+GNOM.US,D,20220630,000000,48.792,49.7508,47.8368,48.832,18750.2,0
+GNOM.US,D,20220701,000000,49.0316,50.4704,48.8356,50.3904,24903.5,0
+GNOM.US,D,20220705,000000,49.8308,53.7472,49.6712,53.7472,36569,0
+GNOM.US,D,20220706,000000,53.7472,55.068,53.3872,53.8668,32543.8,0
+GNOM.US,D,20220707,000000,53.9868,56.3844,53.8268,56.3044,263623,0
+GNOM.US,D,20220708,000000,55.4652,57.0004,55.1456,56.3044,23426.5,0
+GNOM.US,D,20220711,000000,55.8648,56.0248,54.1468,54.2264,22026.1,0
+GNOM.US,D,20220712,000000,54.3464,55.2656,52.628,55.0256,24996.6,0
+GNOM.US,D,20220713,000000,53.9868,56.7388,53.5872,56.1844,28784.8,0
+GNOM.US,D,20220714,000000,56.0248,56.0248,54.886,55.4252,31534.8,0
+GNOM.US,D,20220715,000000,55.9048,56.3044,54.5064,56.3044,20537.2,0
+GNOM.US,D,20220718,000000,56.984,57.7832,54.746,54.826,20892.8,0
+GNOM.US,D,20220719,000000,55.3456,56.984,54.6536,56.9448,28223.8,0
+GNOM.US,D,20220720,000000,56.944,59.1816,56.944,58.3424,21732.1,0
+GNOM.US,D,20220721,000000,58.1828,59.022,57.9428,58.5824,18388.1,0
+GNOM.US,D,20220722,000000,58.782,58.782,56.0248,56.3044,15911.1,0
+GNOM.US,D,20220725,000000,56.1448,56.3044,55.1456,56.1048,14896.4,0
+GNOM.US,D,20220726,000000,55.9448,57.4232,54.946,55.7452,19925.6,0
+GNOM.US,D,20220727,000000,56.3444,57.7832,55.5252,57.5432,21414.3,0
+GNOM.US,D,20220728,000000,57.7032,57.8628,55.9048,57.5432,12362.1,0
+GNOM.US,D,20220729,000000,57.5832,57.5832,56.3044,56.904,13095.6,0
+GNOM.US,D,20220801,000000,56.0648,57.1236,55.5452,55.7848,16644.1,0
+GNOM.US,D,20220802,000000,55.4252,57.5432,55.4252,56.824,34640.3,0
+GNOM.US,D,20220803,000000,58.982,60.94,58.982,59.8212,26956.3,0
+GNOM.US,D,20220804,000000,59.3816,61.5392,59.2768,61.2996,16458.4,0
+GNOM.US,D,20220805,000000,60.3804,62.4584,60.3004,62.3384,16873.8,0
+GNOM.US,D,20220808,000000,62.1788,62.938,61.2596,62.0988,24366.7,0
+GNOM.US,D,20220809,000000,61.6992,61.6992,59.1416,59.9408,36329,0
+GNOM.US,D,20220810,000000,61.2596,64.5364,60.4604,64.3364,22623.5,0
+GNOM.US,D,20220811,000000,64.4964,66.934,62.5784,62.858,43311.9,0
+GNOM.US,D,20220812,000000,62.938,64.936,62.938,64.5364,46172.9,0
+GNOM.US,D,20220815,000000,64.4564,65.1356,63.9368,65.056,34692.9,0
+GNOM.US,D,20220816,000000,64.6164,64.6164,62.2984,62.6184,65778,0
+GNOM.US,D,20220817,000000,61.8988,62.0588,60.3364,60.5004,32339.1,0
+GNOM.US,D,20220818,000000,60.5404,60.5404,58.622,59.5412,37568.5,0
+GNOM.US,D,20220819,000000,58.5024,58.942,57.2376,57.5432,47536.8,0
+GNOM.US,D,20220822,000000,56.664,57.4632,55.9528,56.2644,24575.4,0
+GNOM.US,D,20220823,000000,56.5044,57.3036,55.3852,57.0832,14330.6,0
+GNOM.US,D,20220824,000000,57.2236,59.4216,56.5844,59.2216,22794.7,0
+GNOM.US,D,20220825,000000,59.8608,60.0608,58.982,60.0608,14588.8,0
+GNOM.US,D,20220826,000000,60.2208,60.2208,56.4648,56.5444,17312.5,0
+GNOM.US,D,20220829,000000,55.8248,56.744,55.5052,55.5852,184305,0
+GNOM.US,D,20220830,000000,55.8648,56.2644,54.3864,55.1056,52165.6,0
+GNOM.US,D,20220831,000000,55.9848,56.1844,55.0256,55.2656,37803.9,0
+GNOM.US,D,20220901,000000,54.9856,56.0248,54.0268,55.9848,20430.6,0
+GNOM.US,D,20220902,000000,56.4644,56.4644,54.2264,54.4664,36828.2,0
+GNOM.US,D,20220906,000000,54.4264,54.626,53.2076,53.3076,26308.4,0
+GNOM.US,D,20220907,000000,53.2276,55.7452,53.2276,55.6652,14116.1,0
+GNOM.US,D,20220908,000000,55.1456,57.3036,55.0656,57.2156,11751,0
+GNOM.US,D,20220909,000000,57.5832,58.5624,57.3436,57.9828,12463.5,0
+GNOM.US,D,20220912,000000,57.9828,58.3824,57.3944,58.3424,32803.8,0
+GNOM.US,D,20220913,000000,56.1844,56.1844,54.6068,54.866,14263.3,0
+GNOM.US,D,20220914,000000,54.906,55.8248,54.3864,55.5852,9450.55,0
+GNOM.US,D,20220915,000000,55.2656,57.1636,55.2656,56.684,11158.9,0
+GNOM.US,D,20220916,000000,55.9848,55.9848,53.7072,54.5064,52820.5,0
+GNOM.US,D,20220919,000000,53.8668,53.9148,52.4684,53.8268,13279,0
+GNOM.US,D,20220920,000000,53.0676,54.1068,53.0676,53.4672,11319.4,0
+GNOM.US,D,20220921,000000,53.5472,54.2264,51.5492,51.5892,11949.7,0
+GNOM.US,D,20220922,000000,51.2296,51.2296,49.8708,50.2304,12799.6,0
+GNOM.US,D,20220923,000000,49.4712,49.6712,48.2724,48.8728,16296.5,0
+GNOM.US,D,20220926,000000,48.792,49.7508,48.1124,48.1524,26459,0
+GNOM.US,D,20220927,000000,49.1516,49.9508,48.7576,49.1516,25132.5,0
+GNOM.US,D,20220928,000000,49.8308,51.6292,49.8308,51.3492,11111.1,0
+GNOM.US,D,20220929,000000,50.79,50.87,49.2992,49.7508,23434.5,0
+GNOM.US,D,20220930,000000,49.7908,51.8688,49.7908,50.1504,14295.8,0
+GNOM.US,D,20221003,000000,50.87,51.1496,49.5512,50.2704,20921.8,0
+GNOM.US,D,20221004,000000,51.3096,52.788,51.3096,52.788,30679.7,0
+GNOM.US,D,20221005,000000,51.8688,52.688,51.0696,52.5084,18808.2,0
+GNOM.US,D,20221006,000000,52.3084,53.0276,52.0688,52.868,21033.2,0
+GNOM.US,D,20221007,000000,51.9488,51.9488,49.8312,49.9908,38942.6,0
+GNOM.US,D,20221010,000000,49.7508,49.7508,48.1572,48.712,23254.9,0
+GNOM.US,D,20221011,000000,48.552,49.3912,47.2732,48.412,37582.2,0
+GNOM.US,D,20221012,000000,48.872,49.6836,48.3124,49.3912,11049.6,0
+GNOM.US,D,20221013,000000,47.7928,50.1504,47.5532,49.9108,78935,0
+GNOM.US,D,20221014,000000,50.71,51.1896,48.3924,48.552,36841.7,0
+GNOM.US,D,20221017,000000,49.3112,50.5444,49.3112,50.3304,13907.4,0
+GNOM.US,D,20221018,000000,51.5892,51.9488,50.1504,50.83,9322.93,0
+GNOM.US,D,20221019,000000,50.2704,50.2704,48.1724,48.4324,12815.8,0
+GNOM.US,D,20221020,000000,48.2324,49.7108,48.0724,48.26,12913.4,0
+GNOM.US,D,20221021,000000,48.3924,49.9108,47.9928,49.8708,8346.47,0
+GNOM.US,D,20221024,000000,49.9108,49.9108,48.4324,49.0316,10803.1,0
+GNOM.US,D,20221025,000000,49.3512,51.1536,49.3512,50.9896,9458.06,0
+GNOM.US,D,20221026,000000,51.0296,53.8476,50.9256,52.628,6761.66,0
+GNOM.US,D,20221027,000000,52.588,52.628,51.1096,51.2296,200219,0
+GNOM.US,D,20221028,000000,51.3892,53.2676,51.0164,53.2676,10627.2,0
+GNOM.US,D,20221031,000000,52.828,53.2676,52.3884,52.548,10274.3,0
+GNOM.US,D,20221101,000000,53.3872,53.5872,52.588,53.0276,6288.69,0
+GNOM.US,D,20221102,000000,52.9476,54.1632,51.7888,51.8288,6542.44,0
+GNOM.US,D,20221103,000000,51.3492,52.1888,50.5904,51.4292,4507.19,0
+GNOM.US,D,20221104,000000,52.2684,52.2684,49.7508,50.79,15045,0
+GNOM.US,D,20221107,000000,50.71,50.75,49.5512,50.0308,16808.8,0
+GNOM.US,D,20221108,000000,50.0708,51.4292,49.6312,50.67,9913.26,0
+GNOM.US,D,20221109,000000,50.1504,50.458,48.7124,48.792,6879.27,0
+GNOM.US,D,20221110,000000,51.3492,53.1476,51.3492,53.0676,18239.2,0
+GNOM.US,D,20221111,000000,52.748,55.8248,52.748,55.1856,128305,0
+GNOM.US,D,20221114,000000,54.9856,55.3056,54.1068,54.1864,9037.4,0
+GNOM.US,D,20221115,000000,55.6252,56.1852,54.0668,54.826,11175.5,0
+GNOM.US,D,20221116,000000,54.746,54.746,53.308,53.6272,7384.27,0
+GNOM.US,D,20221117,000000,52.628,52.748,51.6292,52.3884,6024.18,0
+GNOM.US,D,20221118,000000,53.1276,53.1276,51.8688,52.0288,4989.41,0
+GNOM.US,D,20221121,000000,52.0688,52.0688,51.0096,51.3096,19201.6,0
+GNOM.US,D,20221122,000000,51.3492,51.7688,50.4384,51.7092,14828.6,0
+GNOM.US,D,20221123,000000,51.8688,52.588,51.8288,52.0688,5886.79,0
+GNOM.US,D,20221125,000000,52.1484,52.1484,51.5492,52.1088,3501.44,0
+GNOM.US,D,20221128,000000,52.0288,52.748,51.1636,51.4692,17868.8,0
+GNOM.US,D,20221129,000000,51.4692,52.0688,51.0296,51.0696,24423.5,0
+GNOM.US,D,20221130,000000,51.7092,53.9468,51.4492,53.9468,14218.7,0
+GNOM.US,D,20221201,000000,53.8668,54.1824,53.0276,53.9868,13869.9,0
+GNOM.US,D,20221202,000000,53.0276,54.786,52.708,54.746,19174.8,0
+GNOM.US,D,20221205,000000,54.3464,54.3464,52.2484,52.788,17434.4,0
+GNOM.US,D,20221206,000000,52.828,52.828,51.2296,51.6692,68694.6,0
+GNOM.US,D,20221207,000000,51.6292,52.2284,51.5892,51.9488,17558.5,0
+GNOM.US,D,20221208,000000,52.4684,52.868,51.5608,52.828,8833.95,0
+GNOM.US,D,20221209,000000,52.748,52.7876,51.5892,51.6292,12854.9,0
+GNOM.US,D,20221212,000000,51.5892,52.668,51.1896,52.668,14016,0
+GNOM.US,D,20221213,000000,54.626,55.0256,52.8824,53.7072,104201,0
+GNOM.US,D,20221214,000000,53.5072,54.3864,53.2676,53.7472,14730,0
+GNOM.US,D,20221215,000000,52.748,53.1476,52.2284,52.3212,9797.9,0
+GNOM.US,D,20221216,000000,51.7888,52.3084,51.1896,52.2284,8043.92,0
+GNOM.US,D,20221219,000000,51.9088,52.0328,49.9908,50.2304,164775,0
+GNOM.US,D,20221220,000000,49.9508,51.1176,49.9508,50.9096,134602,0
+GNOM.US,D,20221221,000000,51.1896,52.5084,50.9096,52.03,16688.6,0
+GNOM.US,D,20221222,000000,51.4292,51.8688,50.5164,51.8688,23151.8,0
+GNOM.US,D,20221223,000000,51.6692,51.6692,50.2704,50.55,15997.5,0
+GNOM.US,D,20221227,000000,50.3504,50.3504,48.9716,49.1116,26681.5,0
+GNOM.US,D,20221228,000000,49.0316,49.4712,48.3924,48.3924,16902.6,0
+GNOM.US,D,20221229,000000,49.0716,51.0296,49.0716,50.63,28742.5,0
+GNOM.US,D,20221230,000000,50.1104,50.67,49.5512,50.55,14629.9,0
+GNOM.US,D,20230103,000000,51.4292,51.6044,49.7108,50.0272,17916.1,0
+GNOM.US,D,20230104,000000,50.79,51.5492,50.2772,51.3256,39036.2,0
+GNOM.US,D,20230105,000000,50.75,51.3348,50.2704,51.1896,15831.5,0
+GNOM.US,D,20230106,000000,51.6292,51.6292,49.9908,51.1096,15071.8,0
+GNOM.US,D,20230109,000000,51.2696,51.3492,50.3104,50.3104,31441.2,0
+GNOM.US,D,20230110,000000,50.3104,51.8288,50.3104,51.8288,17520.2,0
+GNOM.US,D,20230111,000000,52.0688,52.9764,51.582,52.768,24193.5,0
+GNOM.US,D,20230112,000000,52.908,53.5072,51.4892,53.4272,11680.2,0
+GNOM.US,D,20230113,000000,53.1476,54.606,53.1476,54.3464,12077.8,0
+GNOM.US,D,20230117,000000,54.0668,54.5932,53.7472,54.1848,8939.8,0
+GNOM.US,D,20230118,000000,54.666,55.7848,53.8268,53.9068,17049,0
+GNOM.US,D,20230119,000000,53.5872,53.5872,52.2684,52.4284,12071.3,0
+GNOM.US,D,20230120,000000,52.2076,53.7196,52.2076,53.6672,14077.6,0
+GNOM.US,D,20230123,000000,53.8668,54.666,53.8668,54.5464,16145.4,0
+GNOM.US,D,20230124,000000,54.1864,54.906,53.9468,54.3864,16598.1,0
+GNOM.US,D,20230125,000000,53.8268,54.4264,53.0604,54.4264,13641.4,0
+GNOM.US,D,20230126,000000,54.946,54.946,54.0756,54.786,11623.2,0
+GNOM.US,D,20230127,000000,54.5464,55.4852,54.4664,55.2648,16094.3,0
+GNOM.US,D,20230130,000000,54.586,54.586,53.2276,53.3872,28018.1,0
+GNOM.US,D,20230131,000000,53.4272,54.2664,53.2676,54.2664,42036.6,0
+GNOM.US,D,20230201,000000,54.4664,55.668,53.4672,55.1456,6239.39,0
+GNOM.US,D,20230202,000000,55.9048,57.3836,55.6252,56.664,71245.1,0
+GNOM.US,D,20230203,000000,55.6652,56.5324,55.2256,55.4652,15765.5,0
+GNOM.US,D,20230206,000000,54.906,55.0656,54.1932,54.3864,10804.3,0
+GNOM.US,D,20230207,000000,53.9868,55.1056,53.4672,55.0656,11815.6,0
+GNOM.US,D,20230208,000000,54.866,54.906,53.1876,53.2696,9525.13,0
+GNOM.US,D,20230209,000000,53.7868,54.266,52.1484,52.2284,36464.6,0
+GNOM.US,D,20230210,000000,52.1088,52.1484,51.5092,51.9088,7623.25,0
+GNOM.US,D,20230213,000000,51.6692,52.908,51.3672,52.828,19633,0
+GNOM.US,D,20230214,000000,52.1884,53.1076,51.4296,52.5084,13333.6,0
+GNOM.US,D,20230215,000000,52.0288,53.1476,51.8688,53.1076,8943.56,0
+GNOM.US,D,20230216,000000,52.628,53.6232,51.9888,52.628,9895.74,0
+GNOM.US,D,20230217,000000,52.3484,53.3076,52.0288,53.2276,7683.06,0
+GNOM.US,D,20230221,000000,52.4684,52.4684,50.3904,50.3904,16452.4,0
+GNOM.US,D,20230222,000000,50.63,51.3292,50.3576,51.0296,140912,0
+GNOM.US,D,20230223,000000,51.3492,51.3492,49.7108,50.51,18223.4,0
+GNOM.US,D,20230224,000000,49.5912,49.9908,49.3912,49.4712,9222.08,0
+GNOM.US,D,20230227,000000,50.3104,50.3104,49.6712,49.9108,18132.8,0
+GNOM.US,D,20230228,000000,49.7508,50.758,49.7508,50.4704,46086.9,0
+GNOM.US,D,20230301,000000,50.79,51.3892,50.65,50.9096,9133.74,0
+GNOM.US,D,20230302,000000,50.63,51.7888,50.59,51.7488,17106.8,0
+GNOM.US,D,20230303,000000,51.8688,52.9872,51.7888,52.788,9840.69,0
+GNOM.US,D,20230306,000000,52.828,52.828,51.0296,51.2696,32811.8,0
+GNOM.US,D,20230307,000000,51.0296,51.2448,50.3904,50.3904,6169.57,0
+GNOM.US,D,20230308,000000,50.3504,50.598,49.9508,50.2704,7470.85,0
+GNOM.US,D,20230309,000000,50.3504,50.55,48.552,48.872,15216.4,0
+GNOM.US,D,20230310,000000,48.672,48.672,46.1548,47.1136,52127.6,0
+GNOM.US,D,20230313,000000,46.754,49.2316,46.754,48.512,11501.5,0
+GNOM.US,D,20230314,000000,49.5912,49.8708,48.672,49.0716,11441.2,0
+GNOM.US,D,20230315,000000,48.512,49.0316,48.1924,49.0316,10238.5,0
+GNOM.US,D,20230316,000000,48.752,49.9508,48.1924,49.5312,4833.51,0
+GNOM.US,D,20230317,000000,48.632,48.632,47.3932,47.7536,21985.6,0
+GNOM.US,D,20230320,000000,47.8728,48.0924,47.3932,47.8928,9610.46,0
+GNOM.US,D,20230321,000000,48.512,48.84,48.2524,48.712,5390.81,0
+GNOM.US,D,20230322,000000,48.672,48.752,47.2732,47.2732,14382.1,0
+GNOM.US,D,20230323,000000,47.7528,48.5052,46.834,47.2732,9051.16,0
+GNOM.US,D,20230324,000000,47.0736,47.7728,46.474,47.6728,8743.11,0
+GNOM.US,D,20230327,000000,48.0328,48.3124,47.5732,47.7528,14576.6,0
+GNOM.US,D,20230328,000000,47.7528,47.7528,46.8344,46.8736,19001.4,0
+GNOM.US,D,20230329,000000,47.3932,48.1084,47.3132,47.96,38670.8,0
+GNOM.US,D,20230330,000000,48.4324,48.4724,47.2336,47.6332,9364.47,0
+GNOM.US,D,20230331,000000,47.9528,49.2316,47.7528,49.2316,7110.25,0
+GNOM.US,D,20230403,000000,48.9916,49.0916,48.4724,49.0916,3280.73,0
+GNOM.US,D,20230404,000000,49.2316,49.2316,48.3096,48.5688,10560.4,0
+GNOM.US,D,20230405,000000,48.3524,48.712,48.0724,48.1924,82732.2,0
+GNOM.US,D,20230406,000000,47.9528,49.0716,47.9528,48.8772,13369.1,0
+GNOM.US,D,20230410,000000,48.632,48.818,48.0724,48.4876,10468.3,0
+GNOM.US,D,20230411,000000,48.632,49.1056,48.5752,48.6832,298928,0
+GNOM.US,D,20230412,000000,49.3912,49.4712,48.552,48.632,15750.5,0
+GNOM.US,D,20230413,000000,48.9916,50.75,48.9916,50.67,25211.3,0
+GNOM.US,D,20230414,000000,50.2704,50.79,49.7108,50.0708,14979,0
+GNOM.US,D,20230417,000000,50.1904,50.8904,50.0708,50.59,18422.3,0
+GNOM.US,D,20230418,000000,50.79,50.79,49.5912,49.904,24539.4,0
+GNOM.US,D,20230419,000000,49.5512,50.83,49.5512,50.5884,14115.9,0
+GNOM.US,D,20230420,000000,50.1904,50.1904,49.4028,49.5112,27839.1,0
+GNOM.US,D,20230421,000000,49.8308,50.2704,49.4712,50.1504,10635.9,0
+GNOM.US,D,20230424,000000,50.1104,50.3264,49.3992,49.7836,10560.1,0
+GNOM.US,D,20230425,000000,49.5512,49.7108,48.2084,48.2788,23260.4,0
+GNOM.US,D,20230426,000000,48.3524,48.3524,47.7128,47.9128,14317.1,0
+GNOM.US,D,20230427,000000,48.1924,48.4324,47.6332,48.1228,15172.4,0
+GNOM.US,D,20230428,000000,47.9928,49.4472,47.6928,48.9916,25557.1,0
+GNOM.US,D,20230501,000000,49.0316,49.5508,48.872,49.4712,31100.1,0
+GNOM.US,D,20230502,000000,49.3112,49.3112,48.2088,48.3524,28279.3,0
+GNOM.US,D,20230503,000000,48.4724,50.308,47.9532,49.6712,17241.4,0
+GNOM.US,D,20230504,000000,49.6312,50.87,49.1916,50.7232,27118.7,0
+GNOM.US,D,20230505,000000,51.0296,51.6692,50.83,51.4692,14650.1,0
+GNOM.US,D,20230508,000000,51.5492,51.5492,50.4704,50.87,18174.1,0
+GNOM.US,D,20230509,000000,49.9508,51.0296,49.9508,50.9124,7467.85,0
+GNOM.US,D,20230510,000000,51.6292,51.9488,51.2696,51.3516,14174.7,0
+GNOM.US,D,20230511,000000,51.1896,51.1896,50.3504,50.89,21115.3,0
+GNOM.US,D,20230512,000000,50.9096,50.9496,49.9508,50.328,14882.9,0
+GNOM.US,D,20230515,000000,50.9096,52.4284,50.71,52.2284,26356.7,0
+GNOM.US,D,20230516,000000,51.8688,52.4024,50.3504,50.63,10066.1,0
+GNOM.US,D,20230517,000000,50.87,51.0296,49.8708,50.9896,11724.5,0
+GNOM.US,D,20230518,000000,50.71,50.858,49.7904,50.74,10241,0
+GNOM.US,D,20230519,000000,50.87,51.3452,50.4504,50.89,7466.85,0
+GNOM.US,D,20230522,000000,50.9096,52.1832,50.9096,51.9488,13903.9,0
+GNOM.US,D,20230523,000000,51.9888,53.2676,51.9488,52.1484,11261.8,0
+GNOM.US,D,20230524,000000,51.7488,52.1008,50.0308,50.51,20686.6,0
+GNOM.US,D,20230525,000000,50.75,50.75,48.792,49.2316,7476.61,0
+GNOM.US,D,20230526,000000,49.3512,49.6112,49.1116,49.4712,18459.1,0
+GNOM.US,D,20230530,000000,49.5512,50.1164,48.642,48.752,9433.04,0
+GNOM.US,D,20230531,000000,48.632,49.1712,48.0556,48.832,14167.4,0
+GNOM.US,D,20230601,000000,48.9916,49.7708,48.532,49.5512,10604.9,0
+GNOM.US,D,20230602,000000,50.2704,51.0696,49.7908,51.0696,12441.7,0
+GNOM.US,D,20230605,000000,50.79,50.9092,50.4916,50.67,6815.46,0
+GNOM.US,D,20230606,000000,50.83,51.7092,50.71,51.4292,8179.55,0
+GNOM.US,D,20230607,000000,51.5892,51.7888,50.95,51.3892,25626.9,0
+GNOM.US,D,20230608,000000,51.2696,51.2696,50.6652,50.9496,15395.1,0
+GNOM.US,D,20230609,000000,51.3096,51.3096,50.51,50.59,5912.82,0
+GNOM.US,D,20230612,000000,51.0296,51.5492,50.55,50.9732,6502.9,0
+GNOM.US,D,20230613,000000,51.2296,52.268,51.2296,52.0288,4092.03,0
+GNOM.US,D,20230614,000000,51.9088,52.0288,50.4704,50.9096,3780.47,0
+GNOM.US,D,20230615,000000,50.9096,51.5492,50.75,51.5492,5722.88,0
+GNOM.US,D,20230616,000000,51.8688,51.9488,50.9496,50.9896,3004.2,0
+GNOM.US,D,20230620,000000,50.55,50.9824,49.9512,50.71,8069.69,0
+GNOM.US,D,20230621,000000,50.2304,50.2304,49.1916,49.6276,5153.82,0
+GNOM.US,D,20230622,000000,49.3512,51.7188,49.1116,49.4512,15095.1,0
+GNOM.US,D,20230623,000000,48.792,48.792,48.1124,48.572,12894.2,0
+GNOM.US,D,20230626,000000,48.592,48.672,48.3124,48.3124,6041.7,0
+GNOM.US,D,20230627,000000,48.3924,48.3924,47.646,47.9928,5933.09,0
+GNOM.US,D,20230628,000000,47.9528,48.9116,47.8328,48.832,13531.5,0
+GNOM.US,D,20230629,000000,48.9516,48.9516,48.1928,48.3124,14568.1,0
+GNOM.US,D,20230630,000000,48.9516,49.0716,48.3924,48.4324,6131.79,0
+GNOM.US,D,20230703,000000,48.4324,48.5932,48.1324,48.3524,5198.62,0
+GNOM.US,D,20230705,000000,48.0724,48.3524,47.6332,47.9928,19615,0
+GNOM.US,D,20230706,000000,47.8328,47.8328,46.714,47.1136,9613.72,0
+GNOM.US,D,20230707,000000,47.0336,47.6728,47.0336,47.2336,6503.15,0
+GNOM.US,D,20230710,000000,47.2336,49.0716,47.2336,48.752,8560.43,0
+GNOM.US,D,20230711,000000,48.872,49.2716,48.712,49.1916,12842.1,0
+GNOM.US,D,20230712,000000,49.9508,50.0708,49.4112,49.7308,6378.78,0
+GNOM.US,D,20230713,000000,50.1504,50.2648,49.7908,49.8708,15127.9,0
+GNOM.US,D,20230714,000000,49.8308,49.8308,48.6104,48.9916,70789.7,0
+GNOM.US,D,20230717,000000,48.9916,49.7264,48.8564,49.1116,9652.5,0
+GNOM.US,D,20230718,000000,49.2716,49.7108,49.054,49.2316,11808.3,0
+GNOM.US,D,20230719,000000,49.3512,50.2304,49.3512,49.6412,18245.9,0
+GNOM.US,D,20230720,000000,49.5912,49.5912,48.872,48.9516,6104.26,0
+GNOM.US,D,20230721,000000,49.3112,50.1504,48.9116,49.9508,30498.2,0
+GNOM.US,D,20230724,000000,49.8708,50.2632,48.712,48.8916,11228.8,0
+GNOM.US,D,20230725,000000,48.792,49.1096,48.792,48.832,6047.95,0
+GNOM.US,D,20230726,000000,48.672,49.152,48.632,48.9516,6558.46,0
+GNOM.US,D,20230727,000000,49.3512,49.3912,48.0128,48.1124,12124.4,0
+GNOM.US,D,20230728,000000,48.592,49.2956,48.592,49.1976,5360.78,0
+GNOM.US,D,20230731,000000,49.2316,49.4112,48.752,49.0316,10563.6,0
+GNOM.US,D,20230801,000000,48.752,48.752,47.9128,48.1924,26119.9,0
+GNOM.US,D,20230802,000000,47.7528,47.7528,46.9936,47.3132,12375.4,0
+GNOM.US,D,20230803,000000,47.3132,47.3132,46.6752,46.714,7478.86,0
+GNOM.US,D,20230804,000000,46.834,47.2732,46.554,46.634,48691.7,0
+GNOM.US,D,20230807,000000,46.634,46.634,44.9956,45.2352,16766,0
+GNOM.US,D,20230808,000000,44.8756,45.3952,44.756,45.3552,843833,0
+GNOM.US,D,20230809,000000,45.5152,46.0348,45.1956,45.3552,13306.3,0
+GNOM.US,D,20230810,000000,45.6352,46.0348,45.0584,45.1956,13167.7,0
+GNOM.US,D,20230811,000000,45.0356,45.368,44.9556,45.1556,60274.8,0
+GNOM.US,D,20230814,000000,45.0356,45.2352,44.3564,45.2352,13612.4,0
+GNOM.US,D,20230815,000000,44.9556,45.0436,44.6432,44.756,9199.56,0
+GNOM.US,D,20230816,000000,44.596,44.596,43.7968,43.7968,9745.6,0
+GNOM.US,D,20230817,000000,43.8768,43.8768,43.2976,43.3568,13365.1,0
+GNOM.US,D,20230818,000000,42.8376,43.6368,42.7608,43.1576,20809.7,0
+GNOM.US,D,20230821,000000,43.1576,44.0764,43.0576,43.9168,4913.59,0
+GNOM.US,D,20230822,000000,44.0764,44.1764,43.6328,43.9568,9879.98,0
+GNOM.US,D,20230823,000000,44.0764,44.556,44.0764,44.436,6137.79,0
+GNOM.US,D,20230824,000000,44.596,44.596,43.7568,43.8368,117449,0
+GNOM.US,D,20230825,000000,43.8368,44.396,43.5604,44.1964,4119.05,0
+GNOM.US,D,20230828,000000,44.3164,44.596,43.906,44.0364,16310,0
+GNOM.US,D,20230829,000000,43.9968,45.0356,43.9728,44.9156,10494.8,0
+GNOM.US,D,20230830,000000,44.9156,45.3152,44.8756,45.3152,4492.17,0
+GNOM.US,D,20230831,000000,45.3952,45.3952,44.8356,44.8756,27639.9,0
+GNOM.US,D,20230901,000000,45.1156,45.6352,45.1156,45.5152,11399.7,0
+GNOM.US,D,20230905,000000,45.3152,45.3152,44.5176,44.616,6612.51,0
+GNOM.US,D,20230906,000000,44.556,44.636,44.1164,44.636,4542.47,0
+GNOM.US,D,20230907,000000,44.1964,44.1964,43.7768,44.0764,4592.27,0
+GNOM.US,D,20230908,000000,44.0764,44.0764,43.3572,43.5572,14017,0
+GNOM.US,D,20230911,000000,43.9568,44.0764,43.5172,43.8768,5660.57,0
+GNOM.US,D,20230912,000000,43.7968,44.1564,43.6768,43.9168,4125.31,0
+GNOM.US,D,20230913,000000,44.1964,44.756,44.1164,44.3164,13372.1,0
+GNOM.US,D,20230914,000000,44.1164,44.3164,43.8368,44.0764,3417.86,0
+GNOM.US,D,20230915,000000,43.9168,44.1964,43.4772,43.5172,14947.2,0
+GNOM.US,D,20230918,000000,43.4772,43.4772,42.398,42.438,15263.2,0
+GNOM.US,D,20230919,000000,42.518,42.518,41.9872,42.2784,8732.35,0
+GNOM.US,D,20230920,000000,42.398,42.478,41.7988,41.8788,5308.72,0
+GNOM.US,D,20230921,000000,41.4792,41.4792,40.8036,41.1992,1233825,0
+GNOM.US,D,20230922,000000,41.1992,41.1992,40.6,40.68,38823.4,0
+GNOM.US,D,20230925,000000,40.48,40.48,40.0404,40.2404,21705.3,0
+GNOM.US,D,20230926,000000,40.2404,40.7,40.2404,40.2804,30830.3,0
+GNOM.US,D,20230927,000000,40.64,41.0396,40.44,40.8796,21743.9,0
+GNOM.US,D,20230928,000000,40.8396,40.876,40.1272,40.68,54002.1,0
+GNOM.US,D,20230929,000000,41.0796,41.0796,40.48,40.64,11541.1,0
+GNOM.US,D,20231002,000000,40.48,40.48,39.4012,39.601,19034.5,0
+GNOM.US,D,20231003,000000,39.4411,39.6405,39.0815,39.4411,20522.4,0
+GNOM.US,D,20231004,000000,39.561,39.561,38.6619,38.9816,18810.7,0
+GNOM.US,D,20231005,000000,38.8417,39.7756,38.6019,39.6809,12211.5,0
+GNOM.US,D,20231006,000000,39.4012,40.0404,39.2014,39.6809,9743.84,0
+GNOM.US,D,20231009,000000,39.3212,39.577,38.8017,39.4811,9050.16,0
+GNOM.US,D,20231010,000000,39.4811,40.576,39.4811,40.52,13557.1,0
+GNOM.US,D,20231011,000000,40.68,40.76,39.9606,40.2404,13762.3,0
+GNOM.US,D,20231012,000000,40.2804,40.2804,38.482,38.562,24077.2,0
+GNOM.US,D,20231013,000000,38.562,38.9216,38.2423,38.8417,6425.32,0
+GNOM.US,D,20231016,000000,38.8417,39.3824,38.2822,39.0815,9486.84,0
+GNOM.US,D,20231017,000000,38.7218,39.6409,38.6818,39.1214,11776.1,0
+GNOM.US,D,20231018,000000,38.8017,38.8017,37.523,37.6429,12847.6,0
+GNOM.US,D,20231019,000000,37.563,37.563,36.8245,36.8437,10854.9,0
+GNOM.US,D,20231020,000000,36.6039,37.1234,36.564,36.6439,27185,0
+GNOM.US,D,20231023,000000,36.524,36.9236,36.0049,36.6039,9303.91,0
+GNOM.US,D,20231024,000000,37.0035,37.4431,37.0035,37.2033,64447.7,0
+GNOM.US,D,20231025,000000,36.8836,36.8836,35.9246,35.9246,18006.2,0
+GNOM.US,D,20231026,000000,35.9645,36.464,35.8846,36.0444,2184687,0
+GNOM.US,D,20231027,000000,36.3242,36.3242,35.0454,35.0454,19544.2,0
+GNOM.US,D,20231030,000000,35.445,35.6269,34.8656,35.485,59940,0
+GNOM.US,D,20231031,000000,34.8856,35.5649,34.486,35.3651,70436.3,0
+GNOM.US,D,20231101,000000,35.6049,36.1244,35.1653,36.1244,19553.2,0
+GNOM.US,D,20231102,000000,36.3642,37.0035,36.3642,36.8836,7002.39,0
+GNOM.US,D,20231103,000000,37.4431,39.4012,37.4431,39.1614,17367.6,0
+GNOM.US,D,20231106,000000,39.6809,39.6809,38.52,38.7218,17297,0
+GNOM.US,D,20231107,000000,38.9616,40.1716,38.7222,40.1604,33411.9,0
+GNOM.US,D,20231108,000000,40.1604,40.1604,38.6419,38.7618,12907.2,0
+GNOM.US,D,20231109,000000,39.1614,39.1614,37.4431,37.563,10587.1,0
+GNOM.US,D,20231110,000000,37.563,37.6828,36.6439,37.6429,10603.4,0
+GNOM.US,D,20231113,000000,37.3232,37.3632,36.2443,37.3232,20256.4,0
+GNOM.US,D,20231114,000000,38.6818,39.6809,38.6818,39.6721,11120.2,0
+GNOM.US,D,20231115,000000,39.8407,41.0596,39.8407,40.2004,38970.6,0
+GNOM.US,D,20231116,000000,40.2004,40.2004,39.3212,39.7024,27145.4,0
+GNOM.US,D,20231117,000000,40.0404,41.2392,40.0404,41.2392,17989.2,0
+GNOM.US,D,20231120,000000,41.3592,42.558,41.2792,42.1184,15437.7,0
+GNOM.US,D,20231121,000000,42.0384,42.0384,41.1596,41.1596,27961.7,0
+GNOM.US,D,20231122,000000,41.6388,41.9188,41.4792,41.778,12412.2,0
+GNOM.US,D,20231124,000000,41.9188,42.598,41.8788,42.1748,5954.11,0
+GNOM.US,D,20231127,000000,42.1584,42.1584,41.4792,41.8388,14099.3,0
+GNOM.US,D,20231128,000000,41.7588,42.0584,41.3592,42.0584,22482.6,0
+GNOM.US,D,20231129,000000,42.3584,43.1176,42.12,42.2784,8733.6,0
+GNOM.US,D,20231130,000000,42.518,42.718,41.5192,41.6216,13407.4,0
+GNOM.US,D,20231201,000000,41.6388,42.7976,40.8396,42.758,30067.1,0
+GNOM.US,D,20231204,000000,42.678,43.3972,42.398,43.1976,39611.5,0
+GNOM.US,D,20231205,000000,42.9976,42.9976,42.398,42.558,10560.9,0
+GNOM.US,D,20231206,000000,42.7976,43.6368,42.558,42.8776,18536.7,0
+GNOM.US,D,20231207,000000,43.1576,43.1976,42.598,43.196,10625.4,0
+GNOM.US,D,20231208,000000,43.1576,43.8768,42.2784,42.2784,28605.9,0
+GNOM.US,D,20231211,000000,42.2384,42.2384,41.5392,42.0784,13628.1,0
+GNOM.US,D,20231212,000000,41.5908,42.3584,41.3192,42.1108,36269.7,0
+GNOM.US,D,20231213,000000,42.3184,44.3964,41.8788,44.344,23386,0
+GNOM.US,D,20231214,000000,45.3952,46.594,45.3952,45.982,37120.8,0
+GNOM.US,D,20231215,000000,46.2744,46.474,45.0356,45.2752,150900,0
+GNOM.US,D,20231218,000000,45.3152,45.5752,44.636,44.9548,16744.2,0
+GNOM.US,D,20231219,000000,45.2752,46.674,45.2752,46.554,21386,0
+GNOM.US,D,20231220,000000,46.3944,46.3948,44.436,44.484,20315.2,0
+GNOM.US,D,20231221,000000,45.1556,45.7948,44.9956,45.4504,15729.2,0
+GNOM.US,D,20231222,000000,45.8348,46.834,45.5552,46.3544,16415.1,0
+GNOM.US,D,20231226,000000,46.3144,47.1136,46.3144,46.9536,17577,0
+GNOM.US,D,20231227,000000,46.9136,47.4332,46.634,47.0404,17219.7,0
+GNOM.US,D,20231228,000000,47.1536,47.5132,46.754,47.0336,19175.8,0
+GNOM.US,D,20231229,000000,46.9136,47.0332,46.1544,46.1868,12563.8,0
+GNOM.US,D,20240102,000000,45.9548,47.412,45.8748,46.674,15975.9,0
+GNOM.US,D,20240103,000000,46.2744,46.634,44.8356,45.0956,29158.9,0
+GNOM.US,D,20240104,000000,45.0756,45.4352,44.9556,45.2752,9340.45,0
+GNOM.US,D,20240105,000000,44.8356,45.4352,44.0764,45.2352,10414.7,0
+GNOM.US,D,20240108,000000,44.9956,46.714,44.476,46.714,9077.69,0
+GNOM.US,D,20240109,000000,46.4344,46.8668,45.9548,46.514,7455.34,0
+GNOM.US,D,20240110,000000,46.4344,46.514,45.9548,46.4344,13833.8,0
+GNOM.US,D,20240111,000000,46.1944,46.1944,45.4352,45.8348,5183.6,0
+GNOM.US,D,20240112,000000,46.0744,46.2744,45.2364,45.3152,6024.68,0
+GNOM.US,D,20240116,000000,44.8356,44.8356,44.1964,44.516,11558.8,0
+GNOM.US,D,20240117,000000,43.9968,43.9968,43.3172,43.7252,11357.6,0
+GNOM.US,D,20240118,000000,43.9568,43.9964,42.9576,43.4372,8103.23,0
+GNOM.US,D,20240119,000000,43.2772,43.4772,42.9176,43.3572,10437.5,0
+GNOM.US,D,20240122,000000,43.5172,44.556,43.3972,44.1564,18026.7,0
+GNOM.US,D,20240123,000000,44.3564,44.516,43.7968,44.3964,8350.47,0
+GNOM.US,D,20240124,000000,44.9556,44.9556,43.7168,43.7168,7892.02,0
+GNOM.US,D,20240125,000000,44.2364,44.3564,43.7576,44.0364,6483.38,0
+GNOM.US,D,20240126,000000,44.1564,44.516,43.5172,43.5172,8657.02,0
+GNOM.US,D,20240129,000000,43.5572,44.916,43.0776,44.8756,8310.68,0
+GNOM.US,D,20240130,000000,44.596,44.676,43.8768,43.8768,16047.5,0
+GNOM.US,D,20240131,000000,43.6768,44.2764,42.9176,42.9576,8670.54,0
+GNOM.US,D,20240201,000000,43.3172,43.9564,42.7584,43.7568,7823.7,0
+GNOM.US,D,20240202,000000,43.1976,43.326,42.3184,43.1176,18337.5,0
+GNOM.US,D,20240205,000000,42.678,43.3972,42.3184,43.1576,28561.6,0
+GNOM.US,D,20240206,000000,43.2372,44.676,43.0776,44.676,14222,0
+GNOM.US,D,20240207,000000,44.436,44.436,43.6368,43.9168,13941.2,0
+GNOM.US,D,20240208,000000,43.8368,44.6,43.6968,44.3564,5516.68,0
+GNOM.US,D,20240209,000000,44.636,44.9556,44.3936,44.796,13066.1,0
+GNOM.US,D,20240212,000000,44.8356,45.9948,44.8356,45.9948,13098.1,0
+GNOM.US,D,20240213,000000,44.3564,44.576,43.198,43.5172,21668.8,0
+GNOM.US,D,20240214,000000,44.0764,44.9956,43.9568,44.9556,7086.98,0
+GNOM.US,D,20240215,000000,45.1956,46.0744,45.1956,45.7148,12054.3,0
+GNOM.US,D,20240216,000000,45.3952,46.1944,45.3952,45.6748,13478.2,0
+GNOM.US,D,20240220,000000,45.2352,45.6748,44.596,44.9956,13971.5,0
+GNOM.US,D,20240221,000000,44.9556,45.0756,44.3564,45.0356,9983.08,0
+GNOM.US,D,20240222,000000,45.0356,46.2384,45.0356,45.7948,6546.94,0
+GNOM.US,D,20240223,000000,45.8348,46.154,45.5952,45.7948,5693.85,0
+GNOM.US,D,20240226,000000,45.6352,46.754,45.6352,46.754,9702.3,0
+GNOM.US,D,20240227,000000,47.3132,49.0316,47.0336,48.872,35935.9,0
+GNOM.US,D,20240228,000000,48.632,49.3112,48.532,48.832,31872.8,0
+GNOM.US,D,20240229,000000,49.6712,50.086,47.8728,47.8728,32336.8,0
+GNOM.US,D,20240301,000000,48.2324,49.7108,48.1564,49.1116,19689.1,0
+GNOM.US,D,20240304,000000,49.5512,49.5512,47.7528,48.2324,28981.2,0
+GNOM.US,D,20240305,000000,48.1524,48.2604,47.2336,47.5132,39355.5,0
+GNOM.US,D,20240306,000000,47.9128,47.9528,47.4332,47.7528,18282.2,0
+GNOM.US,D,20240307,000000,47.9528,48.392,47.4332,47.6332,113145,0
+GNOM.US,D,20240308,000000,47.9528,48.752,47.2176,47.5932,12285.8,0
+GNOM.US,D,20240311,000000,47.6332,48.3524,47.2336,47.3132,82065.8,0
+GNOM.US,D,20240312,000000,47.3132,47.3132,46.3144,46.4344,10782.1,0
+GNOM.US,D,20240313,000000,46.4344,47.3132,46.3544,46.9936,81330.3,0
+GNOM.US,D,20240314,000000,46.794,46.794,45.0356,45.4352,7077.22,0
+GNOM.US,D,20240315,000000,45.4352,45.9948,45.4352,45.8348,13708.7,0
+GNOM.US,D,20240318,000000,45.9548,45.9548,45.3552,45.3552,5544.46,0
+GNOM.US,D,20240319,000000,45.1956,45.6736,45.1156,45.5152,4808.23,0
+GNOM.US,D,20240320,000000,45.3952,46.0544,44.8756,45.7548,7801.43,0
+GNOM.US,D,20240321,000000,46.1944,46.754,45.7948,45.7948,7513.4,0
+GNOM.US,D,20240322,000000,45.8348,45.8348,44.9956,45.2352,15212.4,0
+GNOM.US,D,20240325,000000,45.3152,45.5152,44.9556,45.1156,62815.1,0
+GNOM.US,D,20240326,000000,45.3152,45.5152,44.756,44.756,7607.49,0
+GNOM.US,D,20240327,000000,45.3152,45.6748,44.476,45.6748,6665.56,0
+GNOM.US,D,20240328,000000,45.8748,45.8748,45.3352,45.4752,10654.4,0
+GNOM.US,D,20240401,000000,45.6352,45.6352,44.676,45.3952,12548.6,0
+GNOM.US,D,20240402,000000,44.596,44.596,43.6368,43.7568,17466.7,0
+GNOM.US,D,20240403,000000,43.5572,43.9168,43.2372,43.6392,12449.5,0
+GNOM.US,D,20240404,000000,44.1164,44.3164,43.0376,43.0376,11396.4,0
+GNOM.US,D,20240405,000000,43.0376,43.7168,42.5984,43.4372,10847.1,0
+GNOM.US,D,20240408,000000,43.5172,43.6368,43.1976,43.4372,7598.73,0
+GNOM.US,D,20240409,000000,43.7968,44.676,43.7968,44.676,11062.3,0
+GNOM.US,D,20240410,000000,43.3172,43.4764,42.9576,43.3172,30251,0
+GNOM.US,D,20240411,000000,43.5572,43.8368,43.064,43.4772,21310.9,0
+GNOM.US,D,20240412,000000,43.1976,43.3972,41.9984,42.1584,7344.23,0
+GNOM.US,D,20240415,000000,42.2384,42.2384,40.738,40.9596,17437.1,0
+GNOM.US,D,20240416,000000,40.56,40.56,39.9606,39.9606,12912.9,0
+GNOM.US,D,20240417,000000,40.2004,40.2004,39.4819,39.5134,9220.33,0
+GNOM.US,D,20240418,000000,39.4811,39.561,39.002,39.0835,6597.49,0
+GNOM.US,D,20240419,000000,38.9216,39.2413,38.2623,38.6419,15731.4,0
+GNOM.US,D,20240422,000000,38.9616,39.8811,38.8816,39.521,22277.9,0
+GNOM.US,D,20240423,000000,39.7608,40.68,39.7208,40.062,16153.4,0
+GNOM.US,D,20240424,000000,40.0804,40.1928,39.501,39.7208,47388.6,0
+GNOM.US,D,20240425,000000,39.1214,39.1214,38.2423,38.7226,9277.38,0
+GNOM.US,D,20240426,000000,38.8816,39.3612,38.562,39.1614,12398.9,0
+GNOM.US,D,20240429,000000,39.4411,40.3604,39.4411,39.9606,7326.96,0
+GNOM.US,D,20240430,000000,39.6809,39.9606,39.3212,39.3612,8363.48,0
+GNOM.US,D,20240501,000000,39.3612,41.3192,39.3612,40.4,9604.46,0
+GNOM.US,D,20240502,000000,41.0796,41.3592,40.52,41.2392,15837.6,0
+GNOM.US,D,20240503,000000,41.9188,42.478,41.5992,41.6388,22359.5,0
+GNOM.US,D,20240506,000000,42.0384,42.0384,41.4392,41.8388,12488,0
+GNOM.US,D,20240507,000000,41.9984,41.9984,41.2592,41.5592,15356.1,0
+GNOM.US,D,20240508,000000,41.4392,41.5192,40.8796,41.2392,17295,0
+GNOM.US,D,20240509,000000,41.3592,41.7588,41.1992,41.7188,13292.3,0
+GNOM.US,D,20240510,000000,42.2784,42.3784,41.5192,41.6388,9101.46,0
+GNOM.US,D,20240513,000000,41.9188,42.8376,41.9188,42.3784,17397.6,0
+GNOM.US,D,20240514,000000,42.9176,43.6368,42.9176,43.1976,17009.2,0
+GNOM.US,D,20240515,000000,43.7168,43.9568,43.4412,43.6368,12632.1,0
+GNOM.US,D,20240516,000000,43.6768,43.6768,43.1588,43.6368,14621.9,0
+GNOM.US,D,20240517,000000,43.4372,43.5572,43.1044,43.3572,9702.55,0
+GNOM.US,D,20240520,000000,43.1976,43.4372,42.9976,43.1176,8664.53,0
+GNOM.US,D,20240521,000000,42.9576,43.0776,42.598,42.718,10962.2,0
+GNOM.US,D,20240522,000000,42.438,43.5972,42.438,43.2772,6727.87,0
+GNOM.US,D,20240523,000000,43.3572,43.3572,41.9588,42.1584,23150.5,0
+GNOM.US,D,20240524,000000,42.2384,42.418,42.0784,42.18,7374.51,0
+GNOM.US,D,20240528,000000,42.1984,42.2384,40.9996,41.2392,17267.2,0
+GNOM.US,D,20240529,000000,40.68,40.68,40.2004,40.52,8279.65,0
+GNOM.US,D,20240530,000000,40.52,40.8396,40.3604,40.7996,10400.4,0
+GNOM.US,D,20240531,000000,40.9596,41.4448,40.44,40.56,15298.3,0
+GNOM.US,D,20240603,000000,40.68,41.5592,40.48,41.1196,17033.2,0
+GNOM.US,D,20240604,000000,41.1196,41.5988,40.8396,41.1052,12530.5,0
+GNOM.US,D,20240605,000000,41.3992,42.2384,40.9196,42.1984,12088.6,0
+GNOM.US,D,20240606,000000,42.2384,42.2784,41.9188,41.9588,8464.33,0
+GNOM.US,D,20240607,000000,41.5988,41.8388,41.3992,41.6388,12261.5,0
+GNOM.US,D,20240610,000000,41.1992,41.72,40.7996,41.6388,10745.8,0
+GNOM.US,D,20240611,000000,41.3192,42.0784,41.0396,41.9588,19162.3,0
+GNOM.US,D,20240612,000000,43.0376,43.7168,42.9976,43.2772,10109.7,0
+GNOM.US,D,20240613,000000,43.1576,43.4372,42.678,42.758,14917.6,0
+GNOM.US,D,20240614,000000,42.3184,42.598,41.6788,41.7988,15794.5,0
+GNOM.US,D,20240617,000000,41.5988,41.7588,41.3192,41.3996,7695.33,0
+GNOM.US,D,20240618,000000,41.3592,41.3592,40.56,40.64,17903.3,0
+GNOM.US,D,20240620,000000,40.4,40.8796,40.0404,40.56,31606.3,0
+GNOM.US,D,20240621,000000,41.2792,41.8788,41.2792,41.5592,17109.3,0
+GNOM.US,D,20240624,000000,42.478,43.4768,42.478,43.1576,13080.6,0
+GNOM.US,D,20240625,000000,42.9576,43.1176,42.718,42.718,6977.37,0
+GNOM.US,D,20240626,000000,42.638,42.638,41.9588,42.1424,24540.6,0
+GNOM.US,D,20240627,000000,42.0784,42.2616,41.6788,42.0256,15997.5,0
+GNOM.US,D,20240628,000000,42.1184,42.1184,41.3548,41.7188,7036.93,0
+GNOM.US,D,20240701,000000,41.7588,42.478,41.3192,41.5988,16718.2,0
+GNOM.US,D,20240702,000000,41.5592,41.5592,41.1196,41.2392,18996.2,0
+GNOM.US,D,20240703,000000,41.4792,41.7988,41.2392,41.3344,6228.88,0
+GNOM.US,D,20240705,000000,41.2392,41.5984,40.8796,41.5788,11156.4,0
+GNOM.US,D,20240708,000000,41.7588,42.0316,41.5196,41.6788,10054.1,0
+GNOM.US,D,20240709,000000,41.7588,41.8788,41.3992,41.8788,13663.4,0
+GNOM.US,D,20240710,000000,41.8788,42.478,41.8388,42.438,14987.5,0
+GNOM.US,D,20240711,000000,43.0776,44.516,43.0776,44.1164,17038.2,0
+GNOM.US,D,20240712,000000,44.716,45.2552,44.456,45.0356,11684,0
+GNOM.US,D,20240715,000000,45.5152,45.5952,44.9956,45.4352,23316.4,0
+GNOM.US,D,20240716,000000,45.7148,47.2732,45.5552,47.1344,12984.7,0
+GNOM.US,D,20240717,000000,46.634,47.2732,45.9548,46.3544,40646.7,0
+GNOM.US,D,20240718,000000,46.2344,46.754,44.676,44.8756,20301.2,0
+GNOM.US,D,20240719,000000,44.9556,44.9956,44.476,44.7068,4871.79,0
+GNOM.US,D,20240722,000000,45.0756,45.7948,44.8224,45.7948,8112.99,0
+GNOM.US,D,20240723,000000,45.6352,46.3944,45.5952,46.1924,14640.9,0
+GNOM.US,D,20240724,000000,45.8748,46.4344,45.7948,45.8948,5175.09,0
+GNOM.US,D,20240725,000000,45.8748,47.3932,45.7148,46.3944,12504,0
+GNOM.US,D,20240726,000000,46.674,47.4732,46.514,46.834,13530,0
+GNOM.US,D,20240729,000000,46.9536,46.9536,46.1944,46.474,10398.9,0
+GNOM.US,D,20240730,000000,46.594,46.9736,45.9948,46.2344,5900.81,0
+GNOM.US,D,20240731,000000,46.594,47.3932,45.9948,46.474,10231.5,0
+GNOM.US,D,20240801,000000,46.474,46.714,45.4352,45.5152,10222,0
+GNOM.US,D,20240802,000000,44.436,44.756,43.5492,44.2764,22534.9,0
+GNOM.US,D,20240805,000000,41.9588,43.4372,41.5592,42.9576,25504.1,0
+GNOM.US,D,20240806,000000,43.5172,44.3964,42.9576,43.7968,11831.9,0
+GNOM.US,D,20240807,000000,44.756,44.756,42.9976,43.1976,21131.8,0
+GNOM.US,D,20240808,000000,43.3172,44.436,43.1576,44.3564,14241.2,0
+GNOM.US,D,20240809,000000,44.9556,44.9556,44.152,44.3564,12058.8,0
+GNOM.US,D,20240812,000000,44.2764,44.2764,43.5572,43.9968,45930.7,0
+GNOM.US,D,20240813,000000,44.3564,44.9556,44.2364,44.9156,5839.75,0
+GNOM.US,D,20240814,000000,44.8756,45.0756,43.8168,43.8768,11320.6,0
+GNOM.US,D,20240815,000000,44.436,45.2752,44.436,45.1436,24017.9,0
+GNOM.US,D,20240816,000000,45.0756,45.4752,44.8356,45.4352,14825.1,0
+GNOM.US,D,20240819,000000,45.5552,46.3544,45.3952,46.2744,17551,0
+GNOM.US,D,20240820,000000,46.2344,46.392,45.7948,45.9148,13799.8,0
+GNOM.US,D,20240821,000000,46.0348,46.634,45.8748,46.554,13670.4,0
+GNOM.US,D,20240822,000000,46.514,46.634,45.3152,45.3152,14998.2,0
+GNOM.US,D,20240823,000000,45.7548,46.3944,45.4752,46.1544,10922.7,0
+GNOM.US,D,20240826,000000,46.3144,46.3544,45.8348,46.0348,7605.49,0
+GNOM.US,D,20240827,000000,45.7548,45.8748,45.2156,45.8748,9994.34,0
+GNOM.US,D,20240828,000000,45.6352,45.9548,45.2076,45.5552,6040.2,0
+GNOM.US,D,20240829,000000,45.7148,46.3692,45.5952,45.9148,2837.54,0
+GNOM.US,D,20240830,000000,45.7948,45.9548,45.0752,45.4752,12003.3,0
+GNOM.US,D,20240903,000000,45.2752,45.5952,44.0764,44.2364,35638.6,0
+GNOM.US,D,20240904,000000,43.9568,44.3164,43.5972,43.8368,5429.84,0
+GNOM.US,D,20240905,000000,43.8768,44.0764,43.4772,43.8768,8959.57,0
+GNOM.US,D,20240906,000000,43.7968,44.0764,42.3184,42.678,6284.69,0
+GNOM.US,D,20240909,000000,42.7976,43.4772,42.7976,43.3172,3509.45,0
+GNOM.US,D,20240910,000000,43.2772,43.7132,43.0376,43.6368,2546,0
+GNOM.US,D,20240911,000000,43.5972,43.8768,42.9976,43.8768,3600.04,0
+GNOM.US,D,20240912,000000,43.7168,44.1964,43.1976,43.9568,3615.31,0
+GNOM.US,D,20240913,000000,44.1564,45.3176,44.1564,45.3176,3909.6,0
+GNOM.US,D,20240916,000000,45.3552,45.3952,44.8956,44.9556,7566.7,0
+GNOM.US,D,20240917,000000,45.3952,46.0744,45.3552,45.7148,17921.1,0
+GNOM.US,D,20240918,000000,45.6352,46.554,45.3552,45.3552,3051.75,0
+GNOM.US,D,20240919,000000,46.4344,46.67,46.0348,46.1944,11518.5,0
+GNOM.US,D,20240920,000000,46.1144,46.1144,45.0356,45.2352,5648.06,0
+GNOM.US,D,20240923,000000,45.2752,45.2752,44.1964,44.1964,5256.67,0
+GNOM.US,D,20240924,000000,44.3564,44.516,43.9568,44.18,17039.2,0
+GNOM.US,D,20240925,000000,44.1564,44.2764,43.3172,43.3972,23644,0
+GNOM.US,D,20240926,000000,44.1164,44.476,43.4372,44.0364,30391.6,0
+GNOM.US,D,20240927,000000,44.3564,44.8756,44.3164,44.552,27536.6,0
+GNOM.US,D,20240930,000000,44.516,45.1156,44.476,44.9556,6457.86,0
+GNOM.US,D,20241001,000000,45.0356,45.0356,43.7168,44.436,18841.5,0
+GNOM.US,D,20241002,000000,44.1564,44.3964,43.7168,44.3564,8739.1,0
+GNOM.US,D,20241003,000000,44.0764,44.0764,43.2772,43.3972,11808.6,0
+GNOM.US,D,20241004,000000,43.9568,44.0364,43.6968,44.0364,6350,0
+GNOM.US,D,20241007,000000,43.9168,43.9168,43.2772,43.4772,6048.2,0
+GNOM.US,D,20241008,000000,43.3972,43.7968,43.3572,43.5572,9270.13,0
+GNOM.US,D,20241009,000000,43.4772,43.5172,42.9176,43.076,23863,0
+GNOM.US,D,20241010,000000,42.638,42.8576,42.3184,42.758,13542.3,0
+GNOM.US,D,20241011,000000,42.718,43.9568,42.718,43.9008,7852.98,0
+GNOM.US,D,20241014,000000,43.9568,44.476,43.4772,44.476,12729.2,0
+GNOM.US,D,20241015,000000,44.436,44.436,43.8364,43.8768,6761.66,0
+GNOM.US,D,20241016,000000,44.0364,44.436,43.9568,44.436,3023.22,0
+GNOM.US,D,20241017,000000,44.436,44.436,43.5572,43.5572,8230.6,0
+GNOM.US,D,20241018,000000,43.7568,43.9568,43.5572,43.8568,5960.62,0
+GNOM.US,D,20241021,000000,43.8368,43.8368,42.7976,43.0376,5338.75,0
+GNOM.US,D,20241022,000000,42.8776,43.1576,42.7976,43.1576,9980.08,0
+GNOM.US,D,20241023,000000,42.9976,43.1176,42.2384,42.518,7670.55,0
+GNOM.US,D,20241024,000000,42.518,42.578,41.9588,41.9984,6402.55,0
+GNOM.US,D,20241025,000000,42.2784,42.4776,41.9188,41.9188,5876.03,0
+GNOM.US,D,20241028,000000,42.1984,42.8776,42.1984,42.57,4701.13,0
+GNOM.US,D,20241029,000000,42.478,42.478,42.1584,42.3496,4342.52,0
+GNOM.US,D,20241030,000000,42.1984,42.75,42.1984,42.2676,7903.03,0
+GNOM.US,D,20241031,000000,42.0784,42.1584,41.4612,41.4792,9762.11,0
+GNOM.US,D,20241101,000000,41.6388,41.9984,41.4392,41.9984,7211.6,0
+GNOM.US,D,20241104,000000,41.9984,42.558,41.5192,42.438,9863.71,0
+GNOM.US,D,20241105,000000,42.1984,42.7976,41.8388,42.718,9759.36,0
+GNOM.US,D,20241106,000000,43.6768,43.6768,42.678,43.1176,10307.1,0
+GNOM.US,D,20241107,000000,43.6368,43.9968,43.1576,43.3972,6106.26,0
+GNOM.US,D,20241108,000000,43.3172,43.3172,42.718,43.0376,8061.94,0
+GNOM.US,D,20241111,000000,43.4372,44.3164,43.4372,43.5172,9886.23,0
+GNOM.US,D,20241112,000000,43.1976,43.2576,42.082,42.2384,8128.25,0
+GNOM.US,D,20241113,000000,42.678,43.2972,42.3584,42.3584,15405.9,0
+GNOM.US,D,20241114,000000,42.438,42.558,40.76,40.76,7037.68,0
+GNOM.US,D,20241115,000000,40.76,40.76,38.562,38.562,20497.1,0
+GNOM.US,D,20241118,000000,38.9216,38.9216,38.1624,38.4421,12086.6,0
+GNOM.US,D,20241119,000000,38.2423,39.0016,38.0425,39.0016,25717.3,0
+GNOM.US,D,20241120,000000,39.0016,39.2813,38.562,39.2413,15084.1,0
+GNOM.US,D,20241121,000000,38.9216,39.6809,38.7218,39.2813,11975.5,0
+GNOM.US,D,20241122,000000,39.4012,40.3204,39.2014,40.2804,9591.94,0
+GNOM.US,D,20241125,000000,40.9596,41.6388,40.9596,41.3992,12289.3,0
+GNOM.US,D,20241126,000000,41.7588,42.1984,41.5988,42.1984,23848.4,0
+GNOM.US,D,20241127,000000,42.558,43.4276,42.558,43.2772,8157.78,0
+GNOM.US,D,20241129,000000,43.4772,43.4772,43.1176,43.3172,14553,0
+GNOM.US,D,20241202,000000,43.3572,43.9568,43.1576,43.8768,9146,0
+GNOM.US,D,20241203,000000,43.7568,43.8768,42.6788,42.758,9000.86,0
+GNOM.US,D,20241204,000000,42.9176,43.2372,42.438,42.718,10308.1,0
+GNOM.US,D,20241205,000000,42.518,42.518,41.7988,41.8388,7981.36,0
+GNOM.US,D,20241206,000000,42.0784,43.1576,42.0784,42.8376,12132.9,0
+GNOM.US,D,20241209,000000,43.0376,43.5572,42.9576,43.1176,24141.5,0
+GNOM.US,D,20241210,000000,43.3572,43.5972,42.9576,43.0628,23421.5,0
+GNOM.US,D,20241211,000000,43.0776,43.2772,42.4324,42.5652,17580.3,0
+GNOM.US,D,20241212,000000,42.2784,42.3184,41.6012,41.7184,22714.6,0
+GNOM.US,D,20241213,000000,41.7188,41.7188,40.72,41.0396,41289.1,0
+GNOM.US,D,20241216,000000,41.0396,41.6388,40.9596,41.2936,20952.1,0
+GNOM.US,D,20241217,000000,41.1596,41.5192,40.8408,41.1284,21107,0
+GNOM.US,D,20241218,000000,41.0796,41.0796,38.7218,38.8017,56034.7,0
+GNOM.US,D,20241219,000000,38.9616,39.0016,38.3622,38.7618,32212.7,0
+GNOM.US,D,20241220,000000,38.482,39.6809,38.482,39.521,27945.7,0
+GNOM.US,D,20241223,000000,39.3612,39.6409,39.0815,39.6409,20996.9,0
+GNOM.US,D,20241224,000000,39.521,39.8407,39.1614,39.8407,12412.4,0
+GNOM.US,D,20241226,000000,39.3212,39.9606,39.2813,39.8723,23994.1,0
+GNOM.US,D,20241227,000000,39.6809,39.9606,39.1214,39.3012,17931.1,0
+GNOM.US,D,20241230,000000,38.8417,38.9716,38.3622,38.6419,34870.1,0
+GNOM.US,D,20241231,000000,38.8017,39.0415,38.3622,38.8017,31832.1,0
+GNOM.US,D,20250102,000000,38.9216,39.561,38.8816,39.185,31837.3,0
+GNOM.US,D,20250103,000000,39.4411,40.0804,39.4012,39.8491,14531.8,0
+GNOM.US,D,20250106,000000,40.2404,40.9596,40.0404,40.4688,11268.8,0
+GNOM.US,D,20250107,000000,40.76,41.7988,40.52,40.6916,11319.4,0
+GNOM.US,D,20250108,000000,41.1196,41.304,40.76,41.1196,15482.7,0
+GNOM.US,D,20250110,000000,40.64,40.7996,39.7208,39.8807,13822.6,0
+GNOM.US,D,20250113,000000,39.601,39.601,38.7618,39.4815,14816.8,0
+GNOM.US,D,20250114,000000,39.8807,39.8807,38.1224,38.3222,8110.73,0
+GNOM.US,D,20250115,000000,39.1214,39.6261,38.522,38.6147,15864.3,0
+GNOM.US,D,20250116,000000,38.7618,38.7618,37.9762,38.3918,8901.01,0
+GNOM.US,D,20250117,000000,38.7618,38.8417,38.2826,38.3822,21113.5,0
+GNOM.US,D,20250121,000000,38.8017,39.9606,38.8017,39.8611,17404.8,0
+GNOM.US,D,20250122,000000,39.9606,40.6856,39.8807,40.68,16988.2,0
+GNOM.US,D,20250123,000000,40.4,41.2792,39.7608,41.1196,11490,0
+GNOM.US,D,20250124,000000,41.1196,41.3992,40.64,40.68,7909.29,0
+GNOM.US,D,20250127,000000,40.1204,41.0396,40.1204,40.3604,11392.7,0
+GNOM.US,D,20250128,000000,40.56,40.7756,40.0004,40.4932,15809.8,0
+GNOM.US,D,20250129,000000,40.3604,40.6056,39.6809,39.9606,6746.39,0
+GNOM.US,D,20250130,000000,40.64,41.1992,40.4,40.7892,15675.4,0
+GNOM.US,D,20250131,000000,40.9996,41.4388,40.4,40.68,34064,0
+GNOM.US,D,20250203,000000,39.7208,40.1596,39.2269,39.8735,17477.2,0
+GNOM.US,D,20250204,000000,39.8407,40.3604,39.541,39.8607,13034,0
+GNOM.US,D,20250205,000000,40.0804,40.9596,40.0804,40.9596,14730.7,0
+GNOM.US,D,20250206,000000,41.0396,41.1596,40.2004,40.2856,29582.1,0
+GNOM.US,D,20250207,000000,40.1604,40.3604,39.1214,39.2693,19849.3,0
+GNOM.US,D,20250210,000000,39.3612,39.3612,38.3318,38.522,15859.1,0
+GNOM.US,D,20250211,000000,38.2423,38.3022,37.6029,37.8027,11597.6,0
+GNOM.US,D,20250212,000000,37.6029,38.3622,37.563,38.273,15216.2,0
+GNOM.US,D,20250213,000000,38.562,38.8017,37.9626,38.703,11390.9,0
+GNOM.US,D,20250214,000000,38.9616,40.0404,38.9616,39.5998,17617.8,0
+GNOM.US,D,20250218,000000,39.9206,40.76,39.7608,40.0192,15208.7,0
+GNOM.US,D,20250219,000000,39.9606,40.7996,39.8807,40.6412,23776.6,0
+GNOM.US,D,20250220,000000,40.68,40.7992,40.0404,40.1332,33167.4,0
+GNOM.US,D,20250221,000000,40.48,40.68,39.2283,39.2813,23018.4,0
+GNOM.US,D,20250224,000000,39.2413,39.2413,38.4944,38.6818,29308.1,0
+GNOM.US,D,20250225,000000,38.3622,38.502,37.1234,37.503,27881.2,0
+GNOM.US,D,20250226,000000,37.7228,38.3222,37.4031,37.6828,12006.8,0
+GNOM.US,D,20250227,000000,37.563,37.9226,36.564,36.6011,8797.41,0
+GNOM.US,D,20250228,000000,36.4041,36.8836,36.1244,36.8836,18726.4,0
+GNOM.US,D,20250303,000000,37.0834,37.0834,35.3252,35.485,26103.9,0
+GNOM.US,D,20250304,000000,34.9655,35.9641,34.526,35.4051,30561.8,0
+GNOM.US,D,20250305,000000,35.6448,36.4041,35.525,36.4041,79612.4,0
+GNOM.US,D,20250306,000000,35.8047,36.488,35.8047,36.2267,15034,0
+GNOM.US,D,20250307,000000,36.3242,36.7238,35.7248,36.5316,11760.5,0
+GNOM.US,D,20250310,000000,36.0444,36.156,34.9256,35.0454,18390.1,0
+GNOM.US,D,20250311,000000,35.2452,35.505,34.3262,35.1837,18173.4,0
+GNOM.US,D,20250312,000000,35.485,35.9645,35.2852,35.8247,9587.69,0
+GNOM.US,D,20250313,000000,35.9645,36.1244,34.8057,34.9256,9551.65,0
+GNOM.US,D,20250314,000000,35.3252,35.5649,35.1653,35.3128,6459.11,0
+GNOM.US,D,20250317,000000,35.1653,36.1244,35.1653,35.8762,22932.3,0
+GNOM.US,D,20250318,000000,35.3651,35.3651,34.6458,34.7058,11767.5,0
+GNOM.US,D,20250319,000000,34.7657,35.465,34.6858,35.2452,8827.69,0
+GNOM.US,D,20250320,000000,34.8456,35.2452,34.4864,34.6394,17963.9,0
+GNOM.US,D,20250321,000000,34.2862,34.9056,34.1264,34.8057,10904.2,0
+GNOM.US,D,20250324,000000,35.2053,35.6448,35.2053,35.6448,16928.4,0
+GNOM.US,D,20250325,000000,35.6049,35.6049,34.6059,34.7513,26898.4,0
+GNOM.US,D,20250326,000000,34.8456,34.8456,33.6892,33.8466,12970.5,0
+GNOM.US,D,20250327,000000,33.8866,34.1863,33.7268,34.0065,36777.2,0
+GNOM.US,D,20250328,000000,33.8071,34.0416,33.1913,33.3671,16736.9,0
+GNOM.US,D,20250331,000000,32.408,32.408,31.3491,31.7687,128474,0
+GNOM.US,D,20250401,000000,32.0884,32.0884,30.9295,31.0494,22971.6,0
+GNOM.US,D,20250402,000000,30.7297,32.1291,30.7297,31.8886,29314.3,0
+GNOM.US,D,20250403,000000,30.8896,31.2892,30.5099,30.6897,27767.6,0
+GNOM.US,D,20250404,000000,29.8506,30.1303,28.7916,29.1313,27024.3,0
+GNOM.US,D,20250407,000000,28.1722,29.5708,27.3131,28.9315,33881.6,0
+GNOM.US,D,20250408,000000,29.9305,29.9305,27.4757,27.8525,24479.8,0
+GNOM.US,D,20250409,000000,27.4529,30.7377,27.1732,30.5698,42710.5,0
+GNOM.US,D,20250410,000000,29.8905,29.8905,27.9324,28.7716,17588.3,0
+GNOM.US,D,20250411,000000,29.1313,30.2102,28.8516,30.2102,18930.3,0
+GNOM.US,D,20250414,000000,30.7297,31.1453,30.2901,31.0094,11092.1,0
+GNOM.US,D,20250415,000000,30.9295,31.449,30.5299,30.9703,27721.8,0
+GNOM.US,D,20250416,000000,30.9295,30.9295,29.7746,30.2901,10717.5,0
+GNOM.US,D,20250417,000000,30.37,30.37,29.9493,30.2502,9721.57,0
+GNOM.US,D,20250421,000000,29.9305,30.9695,29.7706,30.4899,6846.99,0
+GNOM.US,D,20250422,000000,30.8096,31.5689,30.8096,31.489,9900,0
+GNOM.US,D,20250423,000000,32.448,33.2072,32.2882,32.2882,8245.12,0
+GNOM.US,D,20250424,000000,32.2482,32.8076,32.1283,32.7277,6119.52,0
+GNOM.US,D,20250425,000000,32.0884,32.5679,32.0676,32.3681,3553.5,0
+GNOM.US,D,20250428,000000,32.408,32.8276,32.0488,32.4244,9974.07,0
+GNOM.US,D,20250429,000000,32.3281,32.6758,32.2482,32.3681,4560.24,0
+GNOM.US,D,20250430,000000,32.0084,32.7477,31.7687,32.7277,11767,0
+GNOM.US,D,20250501,000000,32.6878,32.6878,31.8102,32.2606,7577.46,0
+GNOM.US,D,20250502,000000,32.8076,33.0434,32.7477,32.7677,7932.31,0
+GNOM.US,D,20250505,000000,32.6878,32.9275,32.5679,32.7677,12084.1,0
+GNOM.US,D,20250506,000000,32.2882,32.2882,30.1303,30.1303,9491.85,0
+GNOM.US,D,20250507,000000,30.3301,30.3301,29.6108,29.9189,9555.41,0
+GNOM.US,D,20250508,000000,29.9704,30.9495,29.7307,30.6897,77135.9,0
+GNOM.US,D,20250509,000000,30.7297,31.1293,29.9305,29.9844,30411.9,0
+GNOM.US,D,20250512,000000,30.6897,31.5289,30.6897,31.2092,18990.4,0
+GNOM.US,D,20250513,000000,31.2092,31.2092,30.6158,30.8096,27554.1,0
+GNOM.US,D,20250514,000000,30.8496,30.9695,29.6508,29.6855,15760.5,0
+GNOM.US,D,20250515,000000,29.7307,30.0704,29.411,30.0704,16853.3,0
+GNOM.US,D,20250516,000000,30.3301,30.9095,30.1303,30.8896,9341.95,0
+GNOM.US,D,20250519,000000,30.6098,31.2492,30.6098,31.2492,7549.68,0
+GNOM.US,D,20250520,000000,31.3691,31.9285,31.0894,31.8886,8525.39,0
+GNOM.US,D,20250521,000000,31.7687,31.7687,30.5698,30.6897,9601.45,0
+GNOM.US,D,20250522,000000,30.5698,30.9695,30.5299,30.8096,5300.47,0
+GNOM.US,D,20250523,000000,30.2901,30.7696,30.2901,30.7696,6531.18,0
+GNOM.US,D,20250527,000000,31.1293,31.2492,30.8896,31.0094,7204.34,0
+GNOM.US,D,20250528,000000,31.0894,31.0894,30.7696,30.8696,3500.44,0
+GNOM.US,D,20250529,000000,31.1693,31.2492,30.6498,31.2492,2888.59,0
+GNOM.US,D,20250530,000000,31.0094,31.1293,30.5698,31.0494,3195.64,0
+GNOM.US,D,20250602,000000,31.1693,31.9281,31.0094,31.6488,7325.46,0
+GNOM.US,D,20250603,000000,31.8086,32.468,31.6288,32.1882,13834.1,0
+GNOM.US,D,20250604,000000,32.2482,32.7277,32.2482,32.5279,10119.9,0
+GNOM.US,D,20250605,000000,32.5279,32.9275,32.0884,32.4116,9338.19,0
+GNOM.US,D,20250606,000000,32.8876,33.4486,32.8876,33.407,8716.08,0
+GNOM.US,D,20250609,000000,33.7667,33.9665,33.2072,33.5669,23185.8,0
+GNOM.US,D,20250610,000000,33.6868,34.2262,33.6868,33.9465,13819.6,0
+GNOM.US,D,20250611,000000,34.2063,34.2462,33.6468,33.6868,11222,0
+GNOM.US,D,20250612,000000,33.5669,33.8067,33.447,33.6764,9046.16,0
+GNOM.US,D,20250613,000000,32.9675,33.507,32.9675,33.1673,15385.1,0
+GNOM.US,D,20250616,000000,33.0874,33.0874,32.508,32.9275,16217.4,0
+GNOM.US,D,20250617,000000,33.2456,33.2456,32.6278,32.6878,7363.25,0
+GNOM.US,D,20250618,000000,32.6478,33.2072,32.448,32.9275,8651.27,0
+GNOM.US,D,20250620,000000,33.1673,33.1673,32.408,32.6078,13014.5,0
+GNOM.US,D,20250623,000000,32.448,32.7677,32.0484,32.6878,18508.2,0
+GNOM.US,D,20250624,000000,33.1273,33.5669,33.0074,33.5269,13888.6,0
+GNOM.US,D,20250625,000000,33.2872,33.5669,33.0074,33.407,6584.73,0
+GNOM.US,D,20250626,000000,33.407,33.6069,33.2756,33.5877,14571.3,0
+GNOM.US,D,20250627,000000,33.76,33.8316,33.3796,33.6,10052.2,0
+GNOM.US,D,20250630,000000,33.72,34.04,33.68,33.72,11270,0
+GNOM.US,D,20250701,000000,33.52,34.56,33.42,33.92,9464.5,0
+GNOM.US,D,20250702,000000,33.88,34.92,33.88,34.92,11236,0
+GNOM.US,D,20250703,000000,34.96,35.08,34.76,34.92,6777.75,0
+GNOM.US,D,20250707,000000,34.68,34.68,34.04,34.24,8516,0
+GNOM.US,D,20250708,000000,34.36,35.28,34.36,35.154,17578.2,0
+GNOM.US,D,20250709,000000,35.44,36.16,35.4,36.12,14423,0
+GNOM.US,D,20250710,000000,36.16,36.24,35.68,36.08,20986,0
+GNOM.US,D,20250711,000000,35.8,35.88,35.16,35.4,10955.5,0
+GNOM.US,D,20250714,000000,35.2,35.64,35.2,35.36,12683,0
+GNOM.US,D,20250715,000000,35.48,35.6,34.24,34.24,14597.2,0
+GNOM.US,D,20250716,000000,34.48,34.8,34.32,34.74,10003.7,0
+GNOM.US,D,20250717,000000,34.92,35.12,34.74,34.884,8895,0
+GNOM.US,D,20250718,000000,35.2,35.44,34.4,34.54,16907.5,0
+GNOM.US,D,20250721,000000,34.68,35.04,34.28,34.2992,15096.7,0
+GNOM.US,D,20250722,000000,34.36,35.3364,34.36,35.3364,15995.2,0
+GNOM.US,D,20250723,000000,35.92,36.44,35.64,36.32,18175.7,0
+GNOM.US,D,20250724,000000,36.24,36.52,35.8756,36.08,7757.75,0
+GNOM.US,D,20250725,000000,36.08,36.28,35.76,36.1616,6618.25,0
+GNOM.US,D,20250728,000000,36.12,36.32,35.76,35.82,17920.7,0
+GNOM.US,D,20250729,000000,36.2,36.2,35.32,35.4,9220.25,0
+GNOM.US,D,20250730,000000,35.76,36.2,35.2396,35.4792,8304,0
+GNOM.US,D,20250731,000000,35.28,35.56,34.64,34.6856,18750,0
+GNOM.US,D,20250801,000000,34.08,34.5532,34.04,34.5224,5620.5,0
+GNOM.US,D,20250804,000000,34.8,35.3892,34.4464,35.3364,9011.75,0
+GNOM.US,D,20250805,000000,35.16,35.3104,34.76,35,4207.75,0
+GNOM.US,D,20250806,000000,35.04,35.04,34.04,34.86,8317.25,0
+GNOM.US,D,20250807,000000,35.12,35.16,34.48,34.844,4699.25,0
+GNOM.US,D,20250808,000000,35.2,35.2,34.6948,34.858,13352.7,0
+GNOM.US,D,20250811,000000,34.8,35,34.724,34.9076,3534.5,0
+GNOM.US,D,20250812,000000,35,35.64,35,35.6,8508.5,0
+GNOM.US,D,20250813,000000,35.8,37,35.8,36.7976,9770.5,0
+GNOM.US,D,20250814,000000,36.32,36.8,36.224,36.748,5940,0
+GNOM.US,D,20250815,000000,36.76,37.32,36.76,37.22,8779.5,0
+GNOM.US,D,20250818,000000,37.28,37.32,36.96,37,15870,0
+GNOM.US,D,20250819,000000,36.88,36.928,36.4628,36.48,19330.7,0
+GNOM.US,D,20250820,000000,36.48,36.48,36,36.3988,7400,0
+GNOM.US,D,20250821,000000,36.24,36.7664,36.16,36.562,20876.5,0
+GNOM.US,D,20250822,000000,36.72,37.72,36.72,37.384,8148.5,0
+GNOM.US,D,20250825,000000,37.44,37.44,36.64,36.68,13314,0
+GNOM.US,D,20250826,000000,36.68,36.92,36.68,36.88,7395.5,0
+GNOM.US,D,20250827,000000,36.72,36.96,36.72,36.918,5411.5,0
+GNOM.US,D,20250828,000000,36.72,37.12,36.72,36.84,13824.2,0
+GNOM.US,D,20250829,000000,36.76,36.7604,36.6248,36.7384,4428,0
+GNOM.US,D,20250902,000000,36.42,37.15,36.42,37.0104,9642,0
+GNOM.US,D,20250903,000000,36.72,37.439,36.72,37.1097,10104,0
+GNOM.US,D,20250904,000000,36.81,37.11,36.5513,37.0836,23585,0
+GNOM.US,D,20250905,000000,37.33,37.99,37.24,37.99,8329,0
+GNOM.US,D,20250908,000000,37.9,37.9,37.23,37.305,5489,0
+GNOM.US,D,20250909,000000,37.3,37.3,36.7421,37.2892,7851,0
+GNOM.US,D,20250910,000000,37.26,37.26,36.36,36.49,6974,0
+GNOM.US,D,20250911,000000,36,37.275,36,37.1739,12426,0
+GNOM.US,D,20250912,000000,37.23,37.23,36.4525,36.4525,16956,0
+GNOM.US,D,20250915,000000,36.7,36.7,36.125,36.31,7943,0
+GNOM.US,D,20250916,000000,36.32,37.15,36.32,36.9823,11994,0
+GNOM.US,D,20250917,000000,36.97,37.5,36.755,36.755,7067,0
+GNOM.US,D,20250918,000000,37.2646,37.9514,37.2646,37.9388,24291,0
+GNOM.US,D,20250919,000000,38.01,38.01,37.55,37.5567,7294,0
+GNOM.US,D,20250922,000000,37.6,38.19,37.3003,38.0902,16055,0
+GNOM.US,D,20250923,000000,38.14,38.1599,37.4,37.4731,20033,0
+GNOM.US,D,20250924,000000,38.12,38.22,37.86,37.8621,12413,0
+GNOM.US,D,20250925,000000,37.47,37.82,37.285,37.35,5902,0
+GNOM.US,D,20250926,000000,37.5,37.8716,37.25,37.8716,9323,0
+GNOM.US,D,20250929,000000,38.16,38.405,38.11,38.3355,4690,0
+GNOM.US,D,20250930,000000,38.44,38.925,38.1001,38.8325,11970,0
+GNOM.US,D,20251001,000000,38.9,40,38.9,39.8782,22733,0
+GNOM.US,D,20251002,000000,39.96,40.53,39.76,40.5055,10954,0
+GNOM.US,D,20251003,000000,40.9,41.1615,40.6824,40.9484,9697,0
+GNOM.US,D,20251006,000000,41.32,41.57,41,41.067,12492,0
+GNOM.US,D,20251007,000000,41.29,41.29,40.29,40.811,11863,0
+GNOM.US,D,20251008,000000,41.12,42.5,41.12,42.08,33813,0
+GNOM.US,D,20251009,000000,42.12,42.42,42.021,42.06,18191,0
+GNOM.US,D,20251010,000000,42.43,42.43,40.76,40.9891,6653,0
+GNOM.US,D,20251013,000000,41.38,41.5599,41.02,41.02,17023,0
+GNOM.US,D,20251014,000000,40.4,41.5,40.17,41.0622,14101,0
+GNOM.US,D,20251015,000000,41.535,42.44,41.535,42.37,15989,0
+GNOM.US,D,20251016,000000,43.19,44.29,42.9,43.0031,20139,0
+GNOM.US,D,20251017,000000,42.88,43.4,42.39,42.7117,7766,0
+GNOM.US,D,20251020,000000,43.12,44.6399,43.12,44.54,8821,0
+GNOM.US,D,20251021,000000,44.5099,44.654,44.13,44.1958,11268,0
+GNOM.US,D,20251022,000000,44.08,44.08,42.6001,42.9625,8731,0
+GNOM.US,D,20251023,000000,42.84,43.4999,42.7785,43.3847,4967,0
+GNOM.US,D,20251024,000000,43.86,43.993683,43.66,43.705,4789,0
+GNOM.US,D,20251027,000000,44.32,44.79,44.03,44.54,9395,0
+GNOM.US,D,20251028,000000,44.44,44.44,43.87,44.34,5069,0
+GNOM.US,D,20251029,000000,44.35,44.56,43.6,43.77,10136,0
+GNOM.US,D,20251030,000000,44.4,44.96,44.25,44.46,11229,0
+GNOM.US,D,20251031,000000,44.45,45.47,44.45,45.435,14870,0
+GNOM.US,D,20251103,000000,44.36,44.6987,43.1,43.8841,29388,0
+GNOM.US,D,20251104,000000,42.91,43.445,42.62,42.675,5532,0
+GNOM.US,D,20251105,000000,42.3297,43.26,42.26,43.1495,6702,0
+GNOM.US,D,20251106,000000,43.21,43.21,42.298,42.838,4728,0
+GNOM.US,D,20251107,000000,42.34,42.5866,41.6,42.5866,12778,0
+GNOM.US,D,20251110,000000,43.32,43.42,42.67,43.0655,13983,0
+GNOM.US,D,20251111,000000,43.37,44.1,43.29,44.1,6554,0
+GNOM.US,D,20251112,000000,44.3,44.53,43.82,44.0672,6169,0
+GNOM.US,D,20251113,000000,43.83,43.95,43.02,43.1489,6246,0
+GNOM.US,D,20251114,000000,42.31,43.6099,42.25,43.2,7095,0
+GNOM.US,D,20251117,000000,43.21,43.65,42.73,43.175,16500,0
+GNOM.US,D,20251118,000000,42.5446,43.15,42.39,43.0476,6763,0
+GNOM.US,D,20251119,000000,42.88,43.1799,42.54,42.54,6099,0
+GNOM.US,D,20251120,000000,43.6689,43.77,42.02,42.196,5513,0
+GNOM.US,D,20251121,000000,42.24,43.8999,42.24,43.63,3623,0
+GNOM.US,D,20251124,000000,43.91,45,43.8105,44.933,4734,0
+GNOM.US,D,20251125,000000,45,45.8001,45,45.8001,2927,0
+GNOM.US,D,20251126,000000,45.82,46.435,45.62,46.2981,4886,0
+GNOM.US,D,20251128,000000,46.42,46.49,46.14,46.3818,2174,0
+GNOM.US,D,20251201,000000,45.75,46.0315,45.12,45.241,13776,0
+GNOM.US,D,20251202,000000,45.33,45.6199,45.04,45.1327,17129,0
+GNOM.US,D,20251203,000000,45.11,46.67,45.11,46.5424,11204,0
+GNOM.US,D,20251204,000000,46.52,47.23,46.225,46.9713,8854,0
+GNOM.US,D,20251205,000000,47.25,47.5,46.76,46.8786,6274,0
+GNOM.US,D,20251208,000000,47.67,47.82,47.475,47.6213,6398,0
+GNOM.US,D,20251209,000000,47.32,47.4,47.1434,47.1434,6409,0
+GNOM.US,D,20251210,000000,46.96,47.6025,46.94,47.4125,4102,0
+GNOM.US,D,20251211,000000,47.44,47.54,47.03,47.1734,16083,0
+GNOM.US,D,20251212,000000,47.35,47.35,46.62,46.8181,133339,0
+GNOM.US,D,20251215,000000,47.05,47.38,46.65,46.7809,9398,0
+GNOM.US,D,20251216,000000,46.6976,46.6976,45.84,46.2329,8668,0
+GNOM.US,D,20251217,000000,46.31,46.5746,45.6,45.6251,3189,0
+GNOM.US,D,20251218,000000,45.96,46.21,45.7,45.7642,2749,0
+GNOM.US,D,20251219,000000,46.14,47.21,46.14,47.1,10954,0
+GNOM.US,D,20251222,000000,47.02,48.09,47.02,47.98,14275,0
+GNOM.US,D,20251223,000000,47.86,47.86,47.385,47.475,5838,0
+GNOM.US,D,20251224,000000,47.51,47.65,47.32,47.6458,5553,0
+GNOM.US,D,20251226,000000,47.43,47.43,47.13,47.2038,3584,0
+GNOM.US,D,20251229,000000,46.81,46.93,46.58,46.67,6059,0
+GNOM.US,D,20251230,000000,46.13,46.13,45.51,45.61,8554,0
+GNOM.US,D,20251231,000000,45.505,45.7099,45.415,45.4562,5818,0
+GNOM.US,D,20260102,000000,45.77,45.79,45.26,45.6656,15073,0
+GNOM.US,D,20260105,000000,45.69,45.98,45.12,45.8987,8843,0
+GNOM.US,D,20260106,000000,46.49,48,46.41,47.83,10635,0
+GNOM.US,D,20260107,000000,47.72,48.92,47.72,48.68,10645,0
+GNOM.US,D,20260108,000000,45.57,48.276,45.57,47.5,9716,0
+GNOM.US,D,20260109,000000,47.9,48.3,47.355,47.3642,2810,0
+GNOM.US,D,20260112,000000,47.42,47.55,46.67,47.37,5872,0
+GNOM.US,D,20260113,000000,47.38,47.93,47.32,47.8034,35959,0
+GNOM.US,D,20260114,000000,48.08,48.375,47.81,48.3729,4273,0
+GNOM.US,D,20260115,000000,48.18,48.32,47.77,47.8477,4038,0
+GNOM.US,D,20260116,000000,47.98,48.225,47.71,47.81,5934,0
+GNOM.US,D,20260120,000000,46.69,48.4,46.49,48.4,16208,0
+GNOM.US,D,20260121,000000,48.59,49.845,48.59,49.76,11601,0
+GNOM.US,D,20260122,000000,50,51.42,50,50.5879,14218,0
+GNOM.US,D,20260123,000000,50.26,50.27,49.34,49.5007,6211,0
+GNOM.US,D,20260126,000000,49.47,49.56,48.9,49.309,4637,0
+GNOM.US,D,20260127,000000,49.5,49.98,49.04,49.1759,6956,0
+GNOM.US,D,20260128,000000,48.82,48.86,48.12,48.12,6343,0
+GNOM.US,D,20260129,000000,48.12,48.4355,47.92,48.4355,5180,0
+GNOM.US,D,20260130,000000,48.02,48.31,47.4,47.688,13849,0
+GNOM.US,D,20260202,000000,47.49,48.01,47.21,47.9266,5307,0
+GNOM.US,D,20260203,000000,47.97,48.31,47.17,47.5086,3726,0
+GNOM.US,D,20260204,000000,47.44,47.44,46.14,46.7914,7975,0
+GNOM.US,D,20260205,000000,47,47,45.08,45.1032,17913,0
+GNOM.US,D,20260206,000000,45.85,46.2,45.25,46.13,7558,0
+GNOM.US,D,20260209,000000,46.28,46.28,45.95,46.195,14239,0
+GNOM.US,D,20260210,000000,46.22,46.9,46.22,46.3388,9578,0
+GNOM.US,D,20260211,000000,46.2,46.33,45.3,46.1586,7875,0
+GNOM.US,D,20260212,000000,46.2,46.2,45.031,45.4106,6006,0
+GNOM.US,D,20260213,000000,45.54,46.64,45.54,45.8114,2586,0
+GNOM.US,D,20260217,000000,45.88,46.33,45.7,46.3169,6757,0
+GNOM.US,D,20260218,000000,46.84,47.09,46.84,46.87,4761,0
diff --git a/daily/us/nasdaq etfs/gpix.us.txt b/daily/us/nasdaq etfs/gpix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c281580381087337b7ba324fdb5c4d64bcdb3e4c
--- /dev/null
+++ b/daily/us/nasdaq etfs/gpix.us.txt	
@@ -0,0 +1,579 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPIX.US,D,20231027,000000,39.5,39.5,39.0253,39.0253,9859,0
+GPIX.US,D,20231030,000000,40.97,40.97,39.403,39.5972,1345,0
+GPIX.US,D,20231031,000000,39.57,39.7951,39.54,39.7951,2628,0
+GPIX.US,D,20231101,000000,39.69,40.2291,39.69,40.1986,4136,0
+GPIX.US,D,20231102,000000,40.6199,40.91,40.6199,40.8932,20570,0
+GPIX.US,D,20231103,000000,41.17,41.36,41.13,41.1983,34957,0
+GPIX.US,D,20231106,000000,41.14,41.2559,41.02,41.1316,12032,0
+GPIX.US,D,20231107,000000,41.12,41.28,41.12,41.26,1631,0
+GPIX.US,D,20231108,000000,41.276,41.3,41.1469,41.3,3833,0
+GPIX.US,D,20231109,000000,41.24,41.3399,41,41,7143,0
+GPIX.US,D,20231110,000000,41.11,41.56,41.11,41.54,4358,0
+GPIX.US,D,20231113,000000,41.5,41.57,41.5,41.53,3390,0
+GPIX.US,D,20231114,000000,42.14,42.2479,42.09,42.17,18350,0
+GPIX.US,D,20231115,000000,42.3199,42.38,42.1899,42.22,24092,0
+GPIX.US,D,20231116,000000,42.2899,42.3,42.16,42.27,8827,0
+GPIX.US,D,20231117,000000,42.28,42.37,42.27,42.31,11119,0
+GPIX.US,D,20231120,000000,42.39,42.67,42.39,42.5758,12668,0
+GPIX.US,D,20231121,000000,42.4,42.55,42.29,42.4547,6274,0
+GPIX.US,D,20231122,000000,42.5995,42.6395,42.5957,42.6031,4251,0
+GPIX.US,D,20231124,000000,42.6499,42.6499,42.585,42.6062,4492,0
+GPIX.US,D,20231127,000000,42.54,42.64,42.54,42.548,2720,0
+GPIX.US,D,20231128,000000,42.4703,42.69,42.4703,42.5874,6939,0
+GPIX.US,D,20231129,000000,42.78,42.8499,42.565,42.565,1340,0
+GPIX.US,D,20231130,000000,42.63,42.7135,42.5399,42.7135,11664,0
+GPIX.US,D,20231201,000000,42.73,42.9699,42.69,42.9481,4164,0
+GPIX.US,D,20231204,000000,42.17,42.59,42.15,42.5875,130705,0
+GPIX.US,D,20231205,000000,42.6,42.7599,42.58,42.65,15969,0
+GPIX.US,D,20231206,000000,42.91,42.91,42.6299,42.63,9729,0
+GPIX.US,D,20231207,000000,42.72,42.82,42.7065,42.82,12205,0
+GPIX.US,D,20231208,000000,42.86,42.9899,42.8077,42.97,29555,0
+GPIX.US,D,20231211,000000,42.98,43.14,42.9657,43.14,27687,0
+GPIX.US,D,20231212,000000,43.11,43.31,43.0923,43.31,19284,0
+GPIX.US,D,20231213,000000,43.42,43.7991,43.3499,43.7047,28727,0
+GPIX.US,D,20231214,000000,43.95,44.1099,43.83,43.855,59073,0
+GPIX.US,D,20231215,000000,43.84,44.01,43.75,43.82,30956,0
+GPIX.US,D,20231218,000000,43.9,44.0219,43.86,44.005,31267,0
+GPIX.US,D,20231219,000000,44.04,44.15,44.04,44.15,21775,0
+GPIX.US,D,20231220,000000,44.1,44.18,43.6964,43.72,38919,0
+GPIX.US,D,20231221,000000,43.94,44.093,43.9,44.093,125203,0
+GPIX.US,D,20231222,000000,44.121,44.1499,43.99,44.0591,18544,0
+GPIX.US,D,20231226,000000,44.15,44.26,44.12,44.2072,21104,0
+GPIX.US,D,20231227,000000,44.2101,44.27,44.18,44.2256,27591,0
+GPIX.US,D,20231228,000000,44,44.04,43.95,43.9858,32775,0
+GPIX.US,D,20231229,000000,44.03,44.03,43.795,43.9106,37444,0
+GPIX.US,D,20240102,000000,43.65,43.8,43.58,43.7139,12455,0
+GPIX.US,D,20240103,000000,43.55,43.56,43.3847,43.3971,10599,0
+GPIX.US,D,20240104,000000,43.46,43.57,43.29,43.3151,38884,0
+GPIX.US,D,20240105,000000,43.4,43.54,43.29,43.3862,71393,0
+GPIX.US,D,20240108,000000,43.44,43.89,43.4299,43.85,11703,0
+GPIX.US,D,20240109,000000,43.66,43.89,43.65,43.86,4693,0
+GPIX.US,D,20240110,000000,43.95,44.17,43.89,44.17,26321,0
+GPIX.US,D,20240111,000000,43.95,44.05,43.775,44.05,6205,0
+GPIX.US,D,20240112,000000,44.1999,44.23,44.0049,44.1,15549,0
+GPIX.US,D,20240116,000000,44.01,44.07,43.8599,44.07,17829,0
+GPIX.US,D,20240117,000000,43.64,43.78,43.6299,43.75,4940,0
+GPIX.US,D,20240118,000000,43.8799,44.08,43.7879,44.08,9956,0
+GPIX.US,D,20240119,000000,44.3,44.52,44.12,44.52,21256,0
+GPIX.US,D,20240122,000000,44.69,44.69,44.55,44.6,10199,0
+GPIX.US,D,20240123,000000,44.73,44.73,44.57,44.71,8724,0
+GPIX.US,D,20240124,000000,44.89,44.9199,44.72,44.73,23468,0
+GPIX.US,D,20240125,000000,44.72,45.02,44.72,45.02,6305,0
+GPIX.US,D,20240126,000000,44.98,44.98,44.8201,44.88,14367,0
+GPIX.US,D,20240129,000000,44.78,45.15,44.78,45.15,19235,0
+GPIX.US,D,20240130,000000,45.15,45.17,45.0537,45.15,31678,0
+GPIX.US,D,20240131,000000,44.8,44.885,44.6,44.6,16915,0
+GPIX.US,D,20240201,000000,44.715,45.14,44.6785,45.14,10620,0
+GPIX.US,D,20240202,000000,44.7641,45.1,44.7641,45.06,14357,0
+GPIX.US,D,20240205,000000,45.06,45.24,44.8301,45.03,18365,0
+GPIX.US,D,20240206,000000,45.07,45.1,45,45.06,19365,0
+GPIX.US,D,20240207,000000,45.2,45.38,45.181,45.33,15300,0
+GPIX.US,D,20240208,000000,45.33,45.39,45.3101,45.3584,29692,0
+GPIX.US,D,20240209,000000,45.5,45.57,45.36,45.57,32087,0
+GPIX.US,D,20240212,000000,45.5588,45.99,45.5001,45.56,78823,0
+GPIX.US,D,20240213,000000,45.06,45.26,44.8902,44.99,127385,0
+GPIX.US,D,20240214,000000,45.41,45.569,45.15,45.51,42728,0
+GPIX.US,D,20240215,000000,45.58,45.72,45.4643,45.6854,23378,0
+GPIX.US,D,20240216,000000,45.51,45.6799,45.48,45.48,19140,0
+GPIX.US,D,20240220,000000,45.42,45.55,45.2519,45.38,52605,0
+GPIX.US,D,20240221,000000,45.28,45.35,45.11,45.3147,22553,0
+GPIX.US,D,20240222,000000,45.799,46.06,45.75,46.04,32954,0
+GPIX.US,D,20240223,000000,46.19,46.19,45.9901,46.11,17922,0
+GPIX.US,D,20240226,000000,46.12,46.12,46,46.01,11282,0
+GPIX.US,D,20240227,000000,46.02,46.02,45.93,45.97,26169,0
+GPIX.US,D,20240228,000000,45.97,46.04,45.84,46.04,9977,0
+GPIX.US,D,20240229,000000,46.09,46.12,45.91,46.12,29174,0
+GPIX.US,D,20240301,000000,46.21,46.47,46.15,46.47,39145,0
+GPIX.US,D,20240304,000000,46.21,46.21,46.0301,46.09,37276,0
+GPIX.US,D,20240305,000000,46,46,45.6023,45.7,17243,0
+GPIX.US,D,20240306,000000,46.02,46.07,45.7881,45.88,25322,0
+GPIX.US,D,20240307,000000,46.1499,46.24,46.055,46.23,25562,0
+GPIX.US,D,20240308,000000,46.3,46.42,46.06,46.06,52467,0
+GPIX.US,D,20240311,000000,46.01,46.1,45.84,46.1,35029,0
+GPIX.US,D,20240312,000000,46.21,46.43,45.99,46.39,92710,0
+GPIX.US,D,20240313,000000,46.39,46.44,46.28,46.38,34664,0
+GPIX.US,D,20240314,000000,46.42,46.42,46.1501,46.36,74288,0
+GPIX.US,D,20240315,000000,46.08,46.09,46.01,46.02,11340,0
+GPIX.US,D,20240318,000000,46.51,46.51,46.28,46.28,20186,0
+GPIX.US,D,20240319,000000,46.25,46.54,46.13,46.53,41337,0
+GPIX.US,D,20240320,000000,46.42,46.75,46.412,46.75,16052,0
+GPIX.US,D,20240321,000000,46.82,46.97,46.82,46.86,47443,0
+GPIX.US,D,20240322,000000,46.96,46.96,46.7701,46.83,21135,0
+GPIX.US,D,20240325,000000,46.83,46.83,46.76,46.77,16738,0
+GPIX.US,D,20240326,000000,46.94,46.94,46.7,46.7,52970,0
+GPIX.US,D,20240327,000000,46.94,46.99,46.77,46.99,48729,0
+GPIX.US,D,20240328,000000,47.01,47.03,47,47.01,24734,0
+GPIX.US,D,20240401,000000,47.11,47.1189,46.8113,46.98,26582,0
+GPIX.US,D,20240402,000000,46.31,46.37,46.21,46.37,32090,0
+GPIX.US,D,20240403,000000,46.31,46.51,46.25,46.37,30165,0
+GPIX.US,D,20240404,000000,46.74,46.74,45.9,45.9,43481,0
+GPIX.US,D,20240405,000000,46.06,46.39,46.0057,46.3,9082,0
+GPIX.US,D,20240408,000000,46.3408,46.3408,46.2719,46.3408,23125,0
+GPIX.US,D,20240409,000000,46.55,46.55,46,46.4,58389,0
+GPIX.US,D,20240410,000000,46.04,46.055,45.88,46.01,36384,0
+GPIX.US,D,20240411,000000,46.32,46.42,45.835,46.33,49459,0
+GPIX.US,D,20240412,000000,46.14,46.14,45.6103,45.72,26890,0
+GPIX.US,D,20240415,000000,46.0515,46.0515,45.0966,45.14,19068,0
+GPIX.US,D,20240416,000000,45.14,45.27,45,45.12,24782,0
+GPIX.US,D,20240417,000000,45.175,45.18,44.7503,44.8,22539,0
+GPIX.US,D,20240418,000000,45.03,45.05,44.71,44.81,21763,0
+GPIX.US,D,20240419,000000,44.8,44.8,44.24,44.34,30640,0
+GPIX.US,D,20240422,000000,44.64,44.9444,44.3701,44.73,16097,0
+GPIX.US,D,20240423,000000,45.04,45.3287,44.91,45.29,25270,0
+GPIX.US,D,20240424,000000,45.41,45.41,45.0694,45.29,28600,0
+GPIX.US,D,20240425,000000,44.8,45.1694,44.6,45.05,37557,0
+GPIX.US,D,20240426,000000,45.44,45.6599,45.44,45.55,31890,0
+GPIX.US,D,20240429,000000,45.74,45.76,45.5,45.67,70899,0
+GPIX.US,D,20240430,000000,45.66,45.66,44.97,44.97,25532,0
+GPIX.US,D,20240501,000000,45.08,45.4599,44.8391,44.9,53102,0
+GPIX.US,D,20240502,000000,44.87,44.9594,44.625,44.91,20861,0
+GPIX.US,D,20240503,000000,45.5,45.5,45.22,45.39,17574,0
+GPIX.US,D,20240506,000000,45.61,45.77,45.49,45.77,140738,0
+GPIX.US,D,20240507,000000,45.97,45.97,45.7,45.81,84231,0
+GPIX.US,D,20240508,000000,45.69,45.87,45.69,45.85,173145,0
+GPIX.US,D,20240509,000000,45.81,46,45.81,46,37534,0
+GPIX.US,D,20240510,000000,46.16,46.1699,46,46.07,20260,0
+GPIX.US,D,20240513,000000,46.24,46.24,46.03,46.09,51248,0
+GPIX.US,D,20240514,000000,46.065,46.26,46.06,46.25,16177,0
+GPIX.US,D,20240515,000000,46.24,46.645,46.24,46.64,19633,0
+GPIX.US,D,20240516,000000,46.76,46.76,46.66,46.665,35533,0
+GPIX.US,D,20240517,000000,46.77,46.77,46.53,46.66,40564,0
+GPIX.US,D,20240520,000000,46.82,46.82,46.695,46.765,32060,0
+GPIX.US,D,20240521,000000,46.48,46.77,46.48,46.77,17613,0
+GPIX.US,D,20240522,000000,46.81,46.81,46.535,46.68,58763,0
+GPIX.US,D,20240523,000000,47.03,47.03,46.37,46.48,40770,0
+GPIX.US,D,20240524,000000,46.45,46.7199,46.45,46.65,23978,0
+GPIX.US,D,20240528,000000,46.85,46.85,46.5161,46.71,45597,0
+GPIX.US,D,20240529,000000,46.51,46.56,46.42,46.49,34485,0
+GPIX.US,D,20240530,000000,46.48,46.5,46.2117,46.28,202820,0
+GPIX.US,D,20240531,000000,46.2718,46.69,45.99,46.69,23991,0
+GPIX.US,D,20240603,000000,46.84,46.9427,46.22,46.64,40126,0
+GPIX.US,D,20240604,000000,46.3,46.34,46.17,46.28,30189,0
+GPIX.US,D,20240605,000000,46.52,46.7,46.3523,46.7,35746,0
+GPIX.US,D,20240606,000000,46.57,46.78,46.57,46.78,35916,0
+GPIX.US,D,20240607,000000,46.99,47.17,46.62,46.71,32538,0
+GPIX.US,D,20240610,000000,46.72,46.8,46.592,46.74,35250,0
+GPIX.US,D,20240611,000000,46.83,46.89,46.605,46.84,28201,0
+GPIX.US,D,20240612,000000,46.99,47.29,46.99,47.2,53876,0
+GPIX.US,D,20240613,000000,47.36,47.36,47.075,47.19,94429,0
+GPIX.US,D,20240614,000000,47.23,47.23,47.1001,47.23,43012,0
+GPIX.US,D,20240617,000000,47.3,47.579,47.23,47.45,53035,0
+GPIX.US,D,20240618,000000,47.58,47.58,47.46,47.55,50812,0
+GPIX.US,D,20240620,000000,47.75,47.75,47.42,47.52,95428,0
+GPIX.US,D,20240621,000000,47.52,47.52,47.29,47.48,57398,0
+GPIX.US,D,20240624,000000,47.53,47.61,47.41,47.41,69142,0
+GPIX.US,D,20240625,000000,47.54,47.54,47.4101,47.5,82174,0
+GPIX.US,D,20240626,000000,47.54,47.55,47.35,47.54,30425,0
+GPIX.US,D,20240627,000000,47.62,47.62,47.51,47.61,58055,0
+GPIX.US,D,20240628,000000,47.6,47.79,47.46,47.47,57483,0
+GPIX.US,D,20240701,000000,47.41,47.65,47.41,47.63,39578,0
+GPIX.US,D,20240702,000000,47.22,47.46,47.1899,47.41,33097,0
+GPIX.US,D,20240703,000000,48.35,48.35,47.4901,47.65,32759,0
+GPIX.US,D,20240705,000000,49.11,49.11,47.59,47.88,52431,0
+GPIX.US,D,20240708,000000,48.04,48.43,47.793,47.9,54595,0
+GPIX.US,D,20240709,000000,48.07,48.1,47.865,47.91,70013,0
+GPIX.US,D,20240710,000000,48.09,48.21,47.9001,48.21,134503,0
+GPIX.US,D,20240711,000000,48.31,48.31,47.86,47.89,97041,0
+GPIX.US,D,20240712,000000,47.9,48.36,47.9,48.18,42889,0
+GPIX.US,D,20240715,000000,48.71,48.71,48.1899,48.23,32826,0
+GPIX.US,D,20240716,000000,48.75,48.75,48.2464,48.43,83393,0
+GPIX.US,D,20240717,000000,48.09,48.25,47.91,47.97,87690,0
+GPIX.US,D,20240718,000000,48.52,48.52,47.57,47.72,81848,0
+GPIX.US,D,20240719,000000,47.81,47.81,47.4123,47.48,16553,0
+GPIX.US,D,20240722,000000,47.51,47.8994,47.51,47.87,43352,0
+GPIX.US,D,20240723,000000,48.01,48.01,47.83,47.83,28668,0
+GPIX.US,D,20240724,000000,47.45,47.57,46.97,46.98,31608,0
+GPIX.US,D,20240725,000000,47.37,47.41,46.6624,46.72,80230,0
+GPIX.US,D,20240726,000000,46.87,47.45,46.87,47.28,63904,0
+GPIX.US,D,20240729,000000,47.28,47.45,47.185,47.35,47171,0
+GPIX.US,D,20240730,000000,47.46,47.4691,46.7415,47.04,123750,0
+GPIX.US,D,20240731,000000,48.06,48.1,47.54,47.72,38686,0
+GPIX.US,D,20240801,000000,47.75,48.28,46.85,47.16,68527,0
+GPIX.US,D,20240802,000000,46.03,46.33,45.62,46.05,76864,0
+GPIX.US,D,20240805,000000,44.49,45.31,44.0629,44.73,120749,0
+GPIX.US,D,20240806,000000,44.74,45.76,44.74,45.17,44624,0
+GPIX.US,D,20240807,000000,45.78,45.91,44.81,44.87,37926,0
+GPIX.US,D,20240808,000000,45.48,45.99,45.1899,45.99,48828,0
+GPIX.US,D,20240809,000000,45.67,46.1099,45.67,46.08,24450,0
+GPIX.US,D,20240812,000000,46.09,46.28,45.8727,46.11,33351,0
+GPIX.US,D,20240813,000000,46.78,46.79,46.29,46.79,46811,0
+GPIX.US,D,20240814,000000,46.56,47.01,46.56,46.97,35647,0
+GPIX.US,D,20240815,000000,47.31,47.59,47.3025,47.59,31734,0
+GPIX.US,D,20240816,000000,47.61,47.71,47.49,47.69,24055,0
+GPIX.US,D,20240819,000000,48.08,48.1,47.68,48.03,47495,0
+GPIX.US,D,20240820,000000,48.01,48.1,47.9,47.97,62826,0
+GPIX.US,D,20240821,000000,48.34,48.44,47.915,48.12,35271,0
+GPIX.US,D,20240822,000000,48.56,48.65,47.735,47.82,62700,0
+GPIX.US,D,20240823,000000,48.37,48.37,47.95,48.24,65760,0
+GPIX.US,D,20240826,000000,48.58,48.58,48.0049,48.19,27973,0
+GPIX.US,D,20240827,000000,48.2,48.2,48.015,48.19,63628,0
+GPIX.US,D,20240828,000000,48.54,48.54,47.7451,48.04,64115,0
+GPIX.US,D,20240829,000000,48.1,48.47,48.0401,48.23,95180,0
+GPIX.US,D,20240830,000000,48.54,48.54,48.04,48.52,34231,0
+GPIX.US,D,20240903,000000,48.49,48.49,47.47,47.69,98286,0
+GPIX.US,D,20240904,000000,47.145,47.35,47.03,47.18,40533,0
+GPIX.US,D,20240905,000000,47.49,47.49,46.8941,47.09,28036,0
+GPIX.US,D,20240906,000000,47.15,47.26,46.26,46.35,49085,0
+GPIX.US,D,20240909,000000,46.8,46.97,46.64,46.9,25832,0
+GPIX.US,D,20240910,000000,47.16,47.16,46.6501,47.15,62698,0
+GPIX.US,D,20240911,000000,47.03,47.58,46.408331,47.54,18706,0
+GPIX.US,D,20240912,000000,48.02,48.02,47.431111,47.88,55132,0
+GPIX.US,D,20240913,000000,48.07,48.14,47.89,48.08,34318,0
+GPIX.US,D,20240916,000000,48.18,48.29,47.9514,48.16,48916,0
+GPIX.US,D,20240917,000000,48.76,48.76,48.05,48.33,54862,0
+GPIX.US,D,20240918,000000,48.48,48.63,48.07,48.09,24481,0
+GPIX.US,D,20240919,000000,48.99,48.99,48.56,48.81,57440,0
+GPIX.US,D,20240920,000000,48.83,49.07,48.5097,48.67,45466,0
+GPIX.US,D,20240923,000000,48.97,48.97,48.5911,48.72,69278,0
+GPIX.US,D,20240924,000000,49.16,49.16,48.57,48.84,38682,0
+GPIX.US,D,20240925,000000,48.59,49.23,48.59,48.79,34715,0
+GPIX.US,D,20240926,000000,49.4,49.4,48.8084,48.92,41866,0
+GPIX.US,D,20240927,000000,48.92,49,48.81,48.88,27059,0
+GPIX.US,D,20240930,000000,48.88,49.09,48.685,49.09,36900,0
+GPIX.US,D,20241001,000000,49.13,49.25,48.518713,48.7,39558,0
+GPIX.US,D,20241002,000000,48.45,48.66,48.1277,48.37,55882,0
+GPIX.US,D,20241003,000000,48.55,48.67,48.1229,48.32,41599,0
+GPIX.US,D,20241004,000000,48.89,48.89,48.322575,48.67,31183,0
+GPIX.US,D,20241007,000000,48.76,48.83,48.25,48.31,48042,0
+GPIX.US,D,20241008,000000,48.42,48.87,48.4,48.69,63218,0
+GPIX.US,D,20241009,000000,48.69,49.12,48.6487,48.97,62878,0
+GPIX.US,D,20241010,000000,48.97,49.04,48.85,48.96,68438,0
+GPIX.US,D,20241011,000000,48.9,49.23,48.87,49.19,66445,0
+GPIX.US,D,20241014,000000,49.18,49.51,49.18,49.45,61981,0
+GPIX.US,D,20241015,000000,49.6,49.6,49.0736,49.19,102821,0
+GPIX.US,D,20241016,000000,49.46,49.46,49.108326,49.34,67440,0
+GPIX.US,D,20241017,000000,49.38,49.55,49.34,49.37,87801,0
+GPIX.US,D,20241018,000000,49.94,49.94,49.4086,49.49,40713,0
+GPIX.US,D,20241021,000000,49.54,49.6,49.2403,49.45,82869,0
+GPIX.US,D,20241022,000000,49.39,49.55,49.2643,49.46,47544,0
+GPIX.US,D,20241023,000000,49.44,49.47,48.83,49.08,112054,0
+GPIX.US,D,20241024,000000,49.3,49.3,48.991193,49.18,66745,0
+GPIX.US,D,20241025,000000,49.23,49.52,49.1253,49.18,50462,0
+GPIX.US,D,20241028,000000,49.53,49.53,49.3099,49.31,122384,0
+GPIX.US,D,20241029,000000,49.33,49.45,49.1976,49.36,46906,0
+GPIX.US,D,20241030,000000,49.49,49.49,49.238543,49.24,56856,0
+GPIX.US,D,20241031,000000,49.08,49.08,48.51,48.51,88961,0
+GPIX.US,D,20241101,000000,48.78,48.93,48.6,48.64,151446,0
+GPIX.US,D,20241104,000000,48.38,48.38,48.0501,48.19,72171,0
+GPIX.US,D,20241105,000000,48.25,48.72,48.2414,48.72,41431,0
+GPIX.US,D,20241106,000000,49.6,49.87,49.355,49.74,127007,0
+GPIX.US,D,20241107,000000,50.06,50.13,49.852,50.06,82423,0
+GPIX.US,D,20241108,000000,50.24,50.29,50.08,50.21,61410,0
+GPIX.US,D,20241111,000000,50.44,50.44,50.21,50.27,119375,0
+GPIX.US,D,20241112,000000,50.37,50.37,50.0191,50.16,113585,0
+GPIX.US,D,20241113,000000,50.35,50.4215,50.0012,50.32,105901,0
+GPIX.US,D,20241114,000000,50.32,50.32,49.929,50.1,87580,0
+GPIX.US,D,20241115,000000,49.85,49.85,49.3501,49.48,128056,0
+GPIX.US,D,20241118,000000,49.64,49.75,49.415,49.67,83010,0
+GPIX.US,D,20241119,000000,49.42,49.86,49.4,49.82,88880,0
+GPIX.US,D,20241120,000000,49.95,49.95,49.4457,49.82,93738,0
+GPIX.US,D,20241121,000000,50.1,50.12,49.6227,50.04,98414,0
+GPIX.US,D,20241122,000000,50.14,50.1899,50.01,50.18,81182,0
+GPIX.US,D,20241125,000000,50.51,50.51,50.16,50.31,113385,0
+GPIX.US,D,20241126,000000,50.51,50.54,50.3045,50.53,91375,0
+GPIX.US,D,20241127,000000,50.63,50.63,50.31,50.53,104837,0
+GPIX.US,D,20241129,000000,50.66,50.77,50.53,50.66,51548,0
+GPIX.US,D,20241202,000000,50.82,50.82,50.66,50.73,98694,0
+GPIX.US,D,20241203,000000,50.3,50.3846,50.26,50.38,118732,0
+GPIX.US,D,20241204,000000,50.61,50.63,50.45,50.59,84349,0
+GPIX.US,D,20241205,000000,50.59,50.72,50.54,50.55,80206,0
+GPIX.US,D,20241206,000000,50.75,50.75,50.6102,50.68,67013,0
+GPIX.US,D,20241209,000000,50.77,50.77,50.45,50.54,93306,0
+GPIX.US,D,20241210,000000,50.49,50.53,50.29,50.35,92764,0
+GPIX.US,D,20241211,000000,50.67,50.7,50.523,50.68,96991,0
+GPIX.US,D,20241212,000000,50.68,50.68,50.4788,50.56,122921,0
+GPIX.US,D,20241213,000000,50.72,50.72,50.36,50.52,119783,0
+GPIX.US,D,20241216,000000,50.66,50.72,50.52,50.67,100564,0
+GPIX.US,D,20241217,000000,50.67,50.68,50.39,50.48,326413,0
+GPIX.US,D,20241218,000000,50.55,50.69,49.19,49.2,141877,0
+GPIX.US,D,20241219,000000,49.68,49.72,49.1585,49.19,158355,0
+GPIX.US,D,20241220,000000,48.9,50.05,48.8674,49.72,171431,0
+GPIX.US,D,20241223,000000,49.87,50.1495,49.5199,50.11,99391,0
+GPIX.US,D,20241224,000000,50.29,50.6,50.12,50.6,108920,0
+GPIX.US,D,20241226,000000,50.56,50.65,50.29,50.62,91544,0
+GPIX.US,D,20241227,000000,50.46,50.49,49.7799,50.11,65483,0
+GPIX.US,D,20241230,000000,49.62,49.86,49.28,49.61,118934,0
+GPIX.US,D,20241231,000000,49.67,49.7869,49.3478,49.45,87571,0
+GPIX.US,D,20250102,000000,49.84,49.84,48.92,49.34,124910,0
+GPIX.US,D,20250103,000000,49.33,49.6,49.14,49.59,149281,0
+GPIX.US,D,20250106,000000,49.84,50.24,49.72,49.9,192056,0
+GPIX.US,D,20250107,000000,50.05,50.05,49.19,49.32,193130,0
+GPIX.US,D,20250108,000000,49.28,49.4,49.05,49.39,135783,0
+GPIX.US,D,20250110,000000,49.06,49.2,48.5518,48.74,169695,0
+GPIX.US,D,20250113,000000,48.44,48.78,48.308,48.78,248547,0
+GPIX.US,D,20250114,000000,49.08,49.11,48.54,48.84,145737,0
+GPIX.US,D,20250115,000000,49.35,49.73,49.336,49.68,321219,0
+GPIX.US,D,20250116,000000,49.88,49.88,49.5231,49.58,241030,0
+GPIX.US,D,20250117,000000,50.11,50.1199,49.8244,50.01,140163,0
+GPIX.US,D,20250121,000000,50.26,50.4284,50.045,50.33,269844,0
+GPIX.US,D,20250122,000000,50.63,50.68,50.43,50.63,127877,0
+GPIX.US,D,20250123,000000,50.66,50.82,50.475,50.81,207985,0
+GPIX.US,D,20250124,000000,50.8,50.8193,50.5101,50.66,140883,0
+GPIX.US,D,20250127,000000,49.87,50.12,49.55,50.11,218824,0
+GPIX.US,D,20250128,000000,50.12,50.4899,49.9791,50.44,134544,0
+GPIX.US,D,20250129,000000,50.55,50.55,50.02,50.26,126596,0
+GPIX.US,D,20250130,000000,50.53,50.57,50.17,50.5,76030,0
+GPIX.US,D,20250131,000000,50.76,50.79,50.25,50.29,148980,0
+GPIX.US,D,20250203,000000,49.44,49.86,48.99,49.68,167659,0
+GPIX.US,D,20250204,000000,49.79,49.9799,49.6563,49.95,96632,0
+GPIX.US,D,20250205,000000,49.95,50.13,49.77,50.13,229016,0
+GPIX.US,D,20250206,000000,50.36,50.36,50,50.29,183927,0
+GPIX.US,D,20250207,000000,50.43,50.43,49.85,49.93,166531,0
+GPIX.US,D,20250210,000000,49.98,50.23,49.98,50.21,230038,0
+GPIX.US,D,20250211,000000,50.11,50.29,50.07,50.26,200559,0
+GPIX.US,D,20250212,000000,49.98,50.2,49.77,50.13,201110,0
+GPIX.US,D,20250213,000000,50.33,50.58,50.14,50.55,149495,0
+GPIX.US,D,20250214,000000,50.56,50.63,50.52,50.57,191442,0
+GPIX.US,D,20250218,000000,50.79,50.84,50.4889,50.69,269812,0
+GPIX.US,D,20250219,000000,50.66,50.8,50.57,50.78,222543,0
+GPIX.US,D,20250220,000000,50.8,50.8,50.4,50.64,266584,0
+GPIX.US,D,20250221,000000,50.75,50.75,49.8636,49.9,198799,0
+GPIX.US,D,20250224,000000,50.12,50.12,49.66,49.69,124693,0
+GPIX.US,D,20250225,000000,49.69,49.7762,49.1567,49.53,219458,0
+GPIX.US,D,20250226,000000,49.76,49.8899,49.3176,49.51,119349,0
+GPIX.US,D,20250227,000000,49.77,49.82,48.74,48.93,240038,0
+GPIX.US,D,20250228,000000,48.92,49.51,48.56,49.51,173808,0
+GPIX.US,D,20250303,000000,49.46,49.47,48.04,48.39,241735,0
+GPIX.US,D,20250304,000000,48.05,48.4515,47.4,47.79,183449,0
+GPIX.US,D,20250305,000000,47.92,48.4,47.5017,48.3,251509,0
+GPIX.US,D,20250306,000000,47.82,48.05,47.26,47.48,224572,0
+GPIX.US,D,20250307,000000,47.46,47.9,46.9,47.74,162124,0
+GPIX.US,D,20250310,000000,47.18,47.2029,46.1,46.53,202168,0
+GPIX.US,D,20250311,000000,46.55,46.69,45.825,46.17,188146,0
+GPIX.US,D,20250312,000000,46.83,46.83,45.97,46.54,188271,0
+GPIX.US,D,20250313,000000,46.53,46.53,45.65,45.8,524878,0
+GPIX.US,D,20250314,000000,46.28,46.74,46.145,46.74,460317,0
+GPIX.US,D,20250317,000000,46.74,47.2399,46.726,47.04,308918,0
+GPIX.US,D,20250318,000000,46.97,46.97,46.4596,46.57,87665,0
+GPIX.US,D,20250319,000000,46.75,47.33,46.5997,47.05,123173,0
+GPIX.US,D,20250320,000000,46.88,47.33,46.7901,46.95,109294,0
+GPIX.US,D,20250321,000000,46.61,47.1,46.545,47.01,92112,0
+GPIX.US,D,20250324,000000,47.61,47.89,47.41,47.89,207550,0
+GPIX.US,D,20250325,000000,47.99,47.99,47.72,47.83,133319,0
+GPIX.US,D,20250326,000000,47.9,47.9,47.22,47.5,71002,0
+GPIX.US,D,20250327,000000,47.33,47.5,46.9848,47.37,79656,0
+GPIX.US,D,20250328,000000,47.23,47.23,46.3,46.36,156697,0
+GPIX.US,D,20250331,000000,46.01,46.76,45.6885,46.61,175206,0
+GPIX.US,D,20250401,000000,46.26,46.54,45.88,46.44,493543,0
+GPIX.US,D,20250402,000000,45.79,46.8781,45.79,46.7,143845,0
+GPIX.US,D,20250403,000000,45.46,45.47,44.58,44.65,242589,0
+GPIX.US,D,20250404,000000,43.31,43.655,42.0004,42.02,581453,0
+GPIX.US,D,20250407,000000,40.65,43.44,40.0093,42.28,1311143,0
+GPIX.US,D,20250408,000000,43.48,43.59,40.69,41.31,689226,0
+GPIX.US,D,20250409,000000,40.84,45.2,40.84,45.07,446627,0
+GPIX.US,D,20250410,000000,44.37,44.37,42.305,43.57,778628,0
+GPIX.US,D,20250411,000000,43.68,44.55,43.1821,44.31,189252,0
+GPIX.US,D,20250414,000000,45.27,45.27,44.41,44.71,184089,0
+GPIX.US,D,20250415,000000,44.83,44.995,44.5516,44.64,155990,0
+GPIX.US,D,20250416,000000,44.31,44.41,43.2544,43.69,164809,0
+GPIX.US,D,20250417,000000,44.01,44.08,43.5133,43.76,279111,0
+GPIX.US,D,20250421,000000,43.19,43.26,42.34,42.73,205537,0
+GPIX.US,D,20250422,000000,43.33,43.94,43.123,43.8,126772,0
+GPIX.US,D,20250423,000000,45.05,45.21,44.34,44.47,250042,0
+GPIX.US,D,20250424,000000,44.72,45.6,44.4981,45.59,105827,0
+GPIX.US,D,20250425,000000,45.48,45.78,45.0889,45.62,167366,0
+GPIX.US,D,20250428,000000,45.95,45.95,45.2356,45.67,174906,0
+GPIX.US,D,20250429,000000,45.67,45.98,45.4914,45.9,347812,0
+GPIX.US,D,20250430,000000,45.49,46.04,44.9523,45.88,353325,0
+GPIX.US,D,20250501,000000,46.17,46.24,45.8901,45.92,238908,0
+GPIX.US,D,20250502,000000,46.34,46.56,46.15,46.47,213661,0
+GPIX.US,D,20250505,000000,46.2,46.47,46.1375,46.23,450847,0
+GPIX.US,D,20250506,000000,45.98,46.18,45.7601,45.93,121928,0
+GPIX.US,D,20250507,000000,46.05,46.25,45.7,46.08,140539,0
+GPIX.US,D,20250508,000000,46.42,46.75,46.14,46.44,312497,0
+GPIX.US,D,20250509,000000,46.49,46.5899,46.25,46.31,164278,0
+GPIX.US,D,20250512,000000,47.69,47.69,47.2487,47.65,268152,0
+GPIX.US,D,20250513,000000,47.82,48.02,47.65,47.89,226672,0
+GPIX.US,D,20250514,000000,48.11,48.11,47.777,47.95,333205,0
+GPIX.US,D,20250515,000000,47.93,48.13,47.75,48.11,288487,0
+GPIX.US,D,20250516,000000,48.23,48.38,48.055,48.37,235078,0
+GPIX.US,D,20250519,000000,47.87,48.45,47.87,48.42,179892,0
+GPIX.US,D,20250520,000000,48.31,48.5,48.05,48.29,404343,0
+GPIX.US,D,20250521,000000,48.04,48.25,47.53,47.6,310563,0
+GPIX.US,D,20250522,000000,47.64,48.1,47.5036,47.65,224422,0
+GPIX.US,D,20250523,000000,47.28,47.58,47.04,47.41,234242,0
+GPIX.US,D,20250527,000000,47.9,48.23,47.7186,48.22,205946,0
+GPIX.US,D,20250528,000000,48.28,48.3,47.94,48.02,164512,0
+GPIX.US,D,20250529,000000,48.39,48.4399,47.868,48.1,1216214,0
+GPIX.US,D,20250530,000000,48.11,48.2,47.72,48.12,207809,0
+GPIX.US,D,20250602,000000,47.73,48.01,47.495,48.01,145477,0
+GPIX.US,D,20250603,000000,48.02,48.3,47.9426,48.23,179021,0
+GPIX.US,D,20250604,000000,48.27,48.349,48.2,48.23,151418,0
+GPIX.US,D,20250605,000000,48.38,48.42,47.91,48.04,281000,0
+GPIX.US,D,20250606,000000,48.51,48.57,48.29,48.46,288877,0
+GPIX.US,D,20250609,000000,48.55,48.5995,48.41,48.5,272472,0
+GPIX.US,D,20250610,000000,48.57,48.72,48.46,48.72,166913,0
+GPIX.US,D,20250611,000000,48.72,48.8687,48.49,48.61,402873,0
+GPIX.US,D,20250612,000000,48.53,48.79,48.46,48.76,230973,0
+GPIX.US,D,20250613,000000,48.44,48.64,48.24,48.33,315197,0
+GPIX.US,D,20250616,000000,48.52,48.83,48.52,48.69,205593,0
+GPIX.US,D,20250617,000000,48.62,48.66,48.33,48.4,148956,0
+GPIX.US,D,20250618,000000,48.5,48.6292,48.34,48.42,332289,0
+GPIX.US,D,20250620,000000,48.6,48.67,48.25,48.34,173761,0
+GPIX.US,D,20250623,000000,48.44,48.755,48.2,48.74,234036,0
+GPIX.US,D,20250624,000000,49.06,49.2199,48.97,49.17,312777,0
+GPIX.US,D,20250625,000000,49.34,49.34,49.1,49.18,407586,0
+GPIX.US,D,20250626,000000,49.46,49.49,49.27,49.47,232250,0
+GPIX.US,D,20250627,000000,49.57,49.73,49.4119,49.67,219485,0
+GPIX.US,D,20250630,000000,49.87,49.88,49.64,49.82,520141,0
+GPIX.US,D,20250701,000000,49.47,49.5205,49.35,49.47,192343,0
+GPIX.US,D,20250702,000000,49.46,49.64,49.3506,49.63,196984,0
+GPIX.US,D,20250703,000000,49.79,49.95,49.74,49.91,250328,0
+GPIX.US,D,20250707,000000,49.86,49.86,49.47,49.64,305295,0
+GPIX.US,D,20250708,000000,49.79,49.79,49.5835,49.66,269582,0
+GPIX.US,D,20250709,000000,49.88,49.9299,49.7,49.89,194764,0
+GPIX.US,D,20250710,000000,49.93,50.06,49.82,50,260756,0
+GPIX.US,D,20250711,000000,49.92,49.94,49.75,49.87,288681,0
+GPIX.US,D,20250714,000000,49.93,49.9896,49.77,49.94,993800,0
+GPIX.US,D,20250715,000000,50.09,50.115,49.78,49.79,748696,0
+GPIX.US,D,20250716,000000,49.93,49.95,49.53,49.93,480456,0
+GPIX.US,D,20250717,000000,50,50.25,49.9422,50.17,228248,0
+GPIX.US,D,20250718,000000,50.28,50.28,50.08,50.17,218865,0
+GPIX.US,D,20250721,000000,50.26,50.41,50.2,50.24,347290,0
+GPIX.US,D,20250722,000000,50.17,50.3,50.0531,50.26,236631,0
+GPIX.US,D,20250723,000000,50.49,50.65,50.3,50.57,294379,0
+GPIX.US,D,20250724,000000,50.62,50.69,50.5575,50.59,242810,0
+GPIX.US,D,20250725,000000,50.67,50.79,50.625,50.75,284265,0
+GPIX.US,D,20250728,000000,50.81,50.8297,50.67,50.77,379690,0
+GPIX.US,D,20250729,000000,51,51,50.6001,50.66,394727,0
+GPIX.US,D,20250730,000000,50.71,50.77,50.42,50.63,696845,0
+GPIX.US,D,20250731,000000,51,51,50.3851,50.49,654934,0
+GPIX.US,D,20250801,000000,49.83,49.83,49.24,49.43,425957,0
+GPIX.US,D,20250804,000000,49.59,50.1,49.59,50.1,444635,0
+GPIX.US,D,20250805,000000,50.24,50.24,49.79,49.91,283093,0
+GPIX.US,D,20250806,000000,49.99,50.2499,49.9,50.22,264898,0
+GPIX.US,D,20250807,000000,50.5,50.5,49.97,50.19,430293,0
+GPIX.US,D,20250808,000000,50.41,50.51,50.3,50.51,259008,0
+GPIX.US,D,20250811,000000,50.57,50.61,50.34,50.42,538805,0
+GPIX.US,D,20250812,000000,50.59,50.87,50.4838,50.85,603954,0
+GPIX.US,D,20250813,000000,51.09,51.09,50.85,50.98,291234,0
+GPIX.US,D,20250814,000000,50.89,51.0399,50.825,51,313599,0
+GPIX.US,D,20250815,000000,51.1,51.141,50.879,50.92,217885,0
+GPIX.US,D,20250818,000000,50.99,50.997,50.8622,50.94,521177,0
+GPIX.US,D,20250819,000000,50.95,50.98,50.6301,50.71,490995,0
+GPIX.US,D,20250820,000000,50.72,50.7499,50.26,50.62,344967,0
+GPIX.US,D,20250821,000000,50.54,50.6,50.335,50.46,314533,0
+GPIX.US,D,20250822,000000,50.68,51.14,50.56,51.09,257279,0
+GPIX.US,D,20250825,000000,51.06,51.0886,50.9,50.95,465479,0
+GPIX.US,D,20250826,000000,50.97,51.13,50.88,51.12,417253,0
+GPIX.US,D,20250827,000000,51.09,51.235291,51.06,51.19,290759,0
+GPIX.US,D,20250828,000000,51.27,51.36,51.125,51.33,367096,0
+GPIX.US,D,20250829,000000,51.29,51.32,51.01,51.12,302721,0
+GPIX.US,D,20250902,000000,50.31,50.4775,50.08,50.47,870773,0
+GPIX.US,D,20250903,000000,50.75,50.75,50.5065,50.72,471499,0
+GPIX.US,D,20250904,000000,50.83,51.05,50.6901,51.05,464993,0
+GPIX.US,D,20250905,000000,51.3,51.3,50.7245,50.97,330838,0
+GPIX.US,D,20250908,000000,51.12,51.15,50.97,51.04,396468,0
+GPIX.US,D,20250909,000000,51.11,51.175,50.9608,51.16,307843,0
+GPIX.US,D,20250910,000000,51.38,51.39,51.1721,51.27,382365,0
+GPIX.US,D,20250911,000000,51.39,51.5994,51.3301,51.57,375334,0
+GPIX.US,D,20250912,000000,51.61,51.64,51.54,51.57,764453,0
+GPIX.US,D,20250915,000000,51.74,51.7799,51.675,51.76,556860,0
+GPIX.US,D,20250916,000000,51.82,51.82,51.6535,51.7,563679,0
+GPIX.US,D,20250917,000000,51.73,51.82,51.4,51.69,684089,0
+GPIX.US,D,20250918,000000,51.91,51.98,51.7374,51.86,521278,0
+GPIX.US,D,20250919,000000,52,52.05,51.84,52.04,400994,0
+GPIX.US,D,20250922,000000,51.97,52.22,51.95,52.2,560480,0
+GPIX.US,D,20250923,000000,52.21,52.26,51.91,52,537367,0
+GPIX.US,D,20250924,000000,52.12,52.12,51.7935,51.9,442462,0
+GPIX.US,D,20250925,000000,51.78,51.8,51.4743,51.72,578523,0
+GPIX.US,D,20250926,000000,51.83,51.9942,51.705,51.97,957029,0
+GPIX.US,D,20250929,000000,52.2,52.2,51.9735,52.07,461973,0
+GPIX.US,D,20250930,000000,52.09,52.26,51.97,52.23,695743,0
+GPIX.US,D,20251001,000000,51.76,52.05,51.67,52.01,486701,0
+GPIX.US,D,20251002,000000,52.15,52.15,51.895,52.03,522304,0
+GPIX.US,D,20251003,000000,52.12,52.24,51.9898,52.06,553925,0
+GPIX.US,D,20251006,000000,52.23,52.26,52.08,52.22,518848,0
+GPIX.US,D,20251007,000000,52.29,52.3,51.94,52.05,651364,0
+GPIX.US,D,20251008,000000,52.13,52.3,52.0801,52.29,444969,0
+GPIX.US,D,20251009,000000,52.36,52.3693,52.08,52.2,371886,0
+GPIX.US,D,20251010,000000,52.28,52.3716,51.04,51.07,626111,0
+GPIX.US,D,20251013,000000,51.6,51.858,51.53,51.78,474418,0
+GPIX.US,D,20251014,000000,51.25,51.92,51.08,51.66,562383,0
+GPIX.US,D,20251015,000000,52,52.19,51.45,51.86,572279,0
+GPIX.US,D,20251016,000000,52,52.0735,51.325,51.58,504015,0
+GPIX.US,D,20251017,000000,51.44,51.93,51.415,51.82,472316,0
+GPIX.US,D,20251020,000000,52.09,52.4,52.0847,52.35,464345,0
+GPIX.US,D,20251021,000000,52.36,52.4553,52.24,52.36,747858,0
+GPIX.US,D,20251022,000000,52.44,52.44,51.8145,52.13,563362,0
+GPIX.US,D,20251023,000000,52.27,52.48,52.14,52.41,645246,0
+GPIX.US,D,20251024,000000,52.64,52.81,52.64,52.73,592225,0
+GPIX.US,D,20251027,000000,53.21,53.2599,53.0564,53.24,459837,0
+GPIX.US,D,20251028,000000,53.39,53.47,53.2,53.35,1030418,0
+GPIX.US,D,20251029,000000,53.49,53.5,53.08,53.34,929848,0
+GPIX.US,D,20251030,000000,53.16,53.2484,52.8704,52.9,473606,0
+GPIX.US,D,20251031,000000,53.27,53.27,52.8466,53.03,542023,0
+GPIX.US,D,20251103,000000,52.9,52.935,52.52,52.74,561003,0
+GPIX.US,D,20251104,000000,52.31,52.54,52.2,52.25,674089,0
+GPIX.US,D,20251105,000000,52.24,52.62,52.18,52.41,1232125,0
+GPIX.US,D,20251106,000000,52.37,52.425,51.81,51.92,931450,0
+GPIX.US,D,20251107,000000,51.79,51.98,51.305,51.98,584542,0
+GPIX.US,D,20251110,000000,52.45,52.72,52.28,52.67,587582,0
+GPIX.US,D,20251111,000000,52.56,52.81,52.52,52.77,410712,0
+GPIX.US,D,20251112,000000,52.9,52.9,52.665,52.8,550978,0
+GPIX.US,D,20251113,000000,52.66,52.66,51.985,52.09,664145,0
+GPIX.US,D,20251114,000000,51.52,52.33,51.48,52.1,572199,0
+GPIX.US,D,20251117,000000,52,52.215,51.43,51.67,781704,0
+GPIX.US,D,20251118,000000,51.43,51.6,50.939,51.29,587518,0
+GPIX.US,D,20251119,000000,51.33,51.779,51.16,51.46,862085,0
+GPIX.US,D,20251120,000000,52.23,52.35,50.67,50.73,1079089,0
+GPIX.US,D,20251121,000000,50.9,51.58,50.5605,51.22,522769,0
+GPIX.US,D,20251124,000000,51.49,51.9908,51.4,51.92,561468,0
+GPIX.US,D,20251125,000000,51.9,52.42,51.6,52.35,617431,0
+GPIX.US,D,20251126,000000,52.53,52.79,52.475,52.67,646688,0
+GPIX.US,D,20251128,000000,52.84,52.935,52.75,52.93,431824,0
+GPIX.US,D,20251201,000000,52.4,52.53,52.26,52.36,439041,0
+GPIX.US,D,20251202,000000,52.47,52.575,52.3,52.44,681459,0
+GPIX.US,D,20251203,000000,52.4,52.6497,52.34,52.59,741547,0
+GPIX.US,D,20251204,000000,52.68,52.68,52.43,52.63,731235,0
+GPIX.US,D,20251205,000000,52.71,52.85,52.64,52.71,909773,0
+GPIX.US,D,20251208,000000,52.74,52.74,52.46,52.61,770760,0
+GPIX.US,D,20251209,000000,52.57,52.7,52.54,52.57,493502,0
+GPIX.US,D,20251210,000000,52.5,52.94,52.45,52.86,558116,0
+GPIX.US,D,20251211,000000,52.73,52.96,52.53,52.96,765448,0
+GPIX.US,D,20251212,000000,52.895,52.95,52.34,52.52,619648,0
+GPIX.US,D,20251215,000000,52.76,52.76,52.36,52.48,568066,0
+GPIX.US,D,20251216,000000,52.38,52.48,52.11,52.35,629672,0
+GPIX.US,D,20251217,000000,52.43,52.4516,51.85,51.88,935472,0
+GPIX.US,D,20251218,000000,52.35,52.5,52.12,52.23,736161,0
+GPIX.US,D,20251219,000000,52.39,52.6764,52.39,52.66,571640,0
+GPIX.US,D,20251222,000000,52.87,52.9899,52.8101,52.96,704167,0
+GPIX.US,D,20251223,000000,52.88,53.155,52.85,53.13,1166516,0
+GPIX.US,D,20251224,000000,53.14,53.3,53.13,53.28,453968,0
+GPIX.US,D,20251226,000000,53.29,53.34,53.22,53.28,515536,0
+GPIX.US,D,20251229,000000,53.15,53.195,53.035,53.15,643282,0
+GPIX.US,D,20251230,000000,53.12,53.19,53.075,53.11,734510,0
+GPIX.US,D,20251231,000000,53.09,53.12,52.78,52.8,642464,0
+GPIX.US,D,20260102,000000,52.64,52.73,52.305,52.53,692825,0
+GPIX.US,D,20260105,000000,52.79,52.9,52.72,52.8,807784,0
+GPIX.US,D,20260106,000000,52.86,53.08,52.8201,53.06,658586,0
+GPIX.US,D,20260107,000000,53.08,53.18,52.91,52.93,1029143,0
+GPIX.US,D,20260108,000000,52.865,52.98,52.8,52.95,953817,0
+GPIX.US,D,20260109,000000,53.01,53.28,52.93,53.22,816331,0
+GPIX.US,D,20260112,000000,53.11,53.32,53.0517,53.28,743620,0
+GPIX.US,D,20260113,000000,53.3,53.32,53.064,53.2,539417,0
+GPIX.US,D,20260114,000000,53.13,53.13,52.745,53.02,703166,0
+GPIX.US,D,20260115,000000,53.25,53.307,53.05,53.11,746010,0
+GPIX.US,D,20260116,000000,53.2,53.245,53.02,53.11,636360,0
+GPIX.US,D,20260120,000000,52.45,52.6684,52.1101,52.19,1977662,0
+GPIX.US,D,20260121,000000,52.3,52.91,52.21,52.72,782721,0
+GPIX.US,D,20260122,000000,53.02,53.11,52.83,52.97,782449,0
+GPIX.US,D,20260123,000000,52.94,53.115,52.88,53.01,726153,0
+GPIX.US,D,20260126,000000,53.09,53.3262,53.06,53.24,604711,0
+GPIX.US,D,20260127,000000,53.37,53.45,53.285,53.41,641078,0
+GPIX.US,D,20260128,000000,53.5,53.55,53.31,53.4,967008,0
+GPIX.US,D,20260129,000000,53.45,53.48,52.71,53.34,629169,0
+GPIX.US,D,20260130,000000,53.2,53.36,52.9,53.23,594420,0
+GPIX.US,D,20260202,000000,52.72,53.18,52.69,53.09,955154,0
+GPIX.US,D,20260203,000000,53.15,53.17,52.335,52.72,864980,0
+GPIX.US,D,20260204,000000,52.78,52.83,52.1627,52.48,1019051,0
+GPIX.US,D,20260205,000000,52.15,52.31,51.75,51.89,967331,0
+GPIX.US,D,20260206,000000,52.13,52.925,52.13,52.81,1012883,0
+GPIX.US,D,20260209,000000,52.74,53.1498,52.67,53.04,785945,0
+GPIX.US,D,20260210,000000,53.11,53.195,52.905,52.95,604562,0
+GPIX.US,D,20260211,000000,53.24,53.25,52.7401,52.93,1008752,0
+GPIX.US,D,20260212,000000,53.08,53.13,52.162,52.23,645105,0
+GPIX.US,D,20260213,000000,52.31,52.565,51.955,52.26,552132,0
+GPIX.US,D,20260217,000000,52.22,52.4891,51.8399,52.36,754737,0
+GPIX.US,D,20260218,000000,52.4,52.79,52.39,52.59,448444,0
diff --git a/daily/us/nasdaq etfs/gqqq.us.txt b/daily/us/nasdaq etfs/gqqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7b3f9c4ed45a08faa92a5597923a98b0e78dd8b
--- /dev/null
+++ b/daily/us/nasdaq etfs/gqqq.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GQQQ.US,D,20241003,000000,25.0101,25.059,24.975,25.0297,2529,0
+GQQQ.US,D,20241004,000000,25.18,25.22,25.0493,25.21,7983,0
+GQQQ.US,D,20241007,000000,25.1596,25.1596,24.95,24.9594,8245,0
+GQQQ.US,D,20241008,000000,25.07,25.28,25.07,25.2751,7585,0
+GQQQ.US,D,20241009,000000,25.3,25.4367,25.3,25.4367,74988,0
+GQQQ.US,D,20241010,000000,25.34,25.43,25.31,25.3431,2343,0
+GQQQ.US,D,20241011,000000,25.43,25.4863,25.43,25.4863,5789,0
+GQQQ.US,D,20241014,000000,25.71,25.755,25.67,25.755,2275,0
+GQQQ.US,D,20241015,000000,25.61,25.61,25.47,25.4849,1212,0
+GQQQ.US,D,20241016,000000,25.47,25.5662,25.47,25.5662,417,0
+GQQQ.US,D,20241017,000000,25.61,25.61,25.4907,25.4907,398,0
+GQQQ.US,D,20241018,000000,25.58,25.64,25.58,25.6106,76015,0
+GQQQ.US,D,20241021,000000,25.58,25.58,25.48,25.4966,2117,0
+GQQQ.US,D,20241022,000000,25.4396,25.4654,25.4,25.4654,2761,0
+GQQQ.US,D,20241023,000000,25.41,25.41,25.2055,25.2055,1750,0
+GQQQ.US,D,20241024,000000,25.23,25.27,25.23,25.2582,885,0
+GQQQ.US,D,20241025,000000,25.43,25.43,25.19,25.1952,183614,0
+GQQQ.US,D,20241028,000000,25.3,25.3,25.2463,25.2463,303,0
+GQQQ.US,D,20241029,000000,25.13,25.3499,25.13,25.3469,9614,0
+GQQQ.US,D,20241030,000000,25.34,25.4,25.223,25.223,6644,0
+GQQQ.US,D,20241031,000000,25.16,25.16,24.78,24.78,4181,0
+GQQQ.US,D,20241101,000000,24.9,24.9,24.825,24.825,2365,0
+GQQQ.US,D,20241104,000000,24.77,24.8701,24.77,24.773,18392,0
+GQQQ.US,D,20241105,000000,24.969,25.1252,24.969,25.1252,12533,0
+GQQQ.US,D,20241106,000000,25.5,25.61,25.36,25.61,35959,0
+GQQQ.US,D,20241107,000000,25.83,25.9625,25.83,25.9625,627,0
+GQQQ.US,D,20241108,000000,26.04,26.1199,26.02,26.07,3988,0
+GQQQ.US,D,20241111,000000,26.06,26.0697,26.02,26.026,2503,0
+GQQQ.US,D,20241112,000000,26.03,26.03,25.92,25.9951,3331,0
+GQQQ.US,D,20241113,000000,26,26.07,25.94,25.9441,12139,0
+GQQQ.US,D,20241114,000000,26.54,26.54,25.79,25.8004,9943,0
+GQQQ.US,D,20241115,000000,25.39,25.39,25.3093,25.3093,403,0
+GQQQ.US,D,20241118,000000,25.32,25.3828,25.32,25.3828,707,0
+GQQQ.US,D,20241119,000000,25.25,25.54,25.25,25.5231,4385,0
+GQQQ.US,D,20241120,000000,25.38,25.5079,25.38,25.5079,4804,0
+GQQQ.US,D,20241121,000000,25.39,25.6588,25.39,25.6588,1771,0
+GQQQ.US,D,20241122,000000,25.62,25.6838,25.62,25.6838,78866,0
+GQQQ.US,D,20241125,000000,25.85,25.85,25.6996,25.7157,24023,0
+GQQQ.US,D,20241126,000000,25.8312,25.93,25.8312,25.9266,20134,0
+GQQQ.US,D,20241127,000000,25.7001,25.7001,25.63,25.6802,8738,0
+GQQQ.US,D,20241129,000000,25.85,25.8891,25.85,25.8891,11020,0
+GQQQ.US,D,20241202,000000,25.985,26.03,25.985,26.0059,1995,0
+GQQQ.US,D,20241203,000000,26.01,26.118,26.01,26.118,5239,0
+GQQQ.US,D,20241204,000000,26.28,26.41,26.28,26.4065,21411,0
+GQQQ.US,D,20241205,000000,26.41,26.48,26.3609,26.3609,287416,0
+GQQQ.US,D,20241206,000000,26.51,26.62,26.51,26.62,19543,0
+GQQQ.US,D,20241209,000000,26.56,26.56,26.31,26.3276,16817,0
+GQQQ.US,D,20241210,000000,26.24,26.32,26.12,26.1291,13148,0
+GQQQ.US,D,20241211,000000,26.4,26.57,26.4,26.565,8044,0
+GQQQ.US,D,20241212,000000,26.455,26.455,26.35,26.355,10704,0
+GQQQ.US,D,20241213,000000,26.61,26.61,26.43,26.5364,43792,0
+GQQQ.US,D,20241216,000000,26.68,26.8437,26.68,26.8238,1941,0
+GQQQ.US,D,20241217,000000,26.7,26.72,26.6848,26.7022,2821,0
+GQQQ.US,D,20241218,000000,26.66,26.66,25.8027,25.8027,618,0
+GQQQ.US,D,20241219,000000,25.99,25.99,25.7635,25.7635,2108,0
+GQQQ.US,D,20241220,000000,25.6,26.26,25.6,25.9708,17585,0
+GQQQ.US,D,20241223,000000,25.9807,26.2451,25.98,26.2451,2760,0
+GQQQ.US,D,20241224,000000,26.39,26.59,26.39,26.5752,682,0
+GQQQ.US,D,20241226,000000,26.56,26.64,26.55,26.604,13452,0
+GQQQ.US,D,20241227,000000,26.1257,26.22,26.1,26.1913,1388,0
+GQQQ.US,D,20241230,000000,25.67,26.0271,25.67,25.8753,3374,0
+GQQQ.US,D,20241231,000000,25.84,25.9,25.62,25.6469,31044,0
+GQQQ.US,D,20250102,000000,25.87,25.91,25.55,25.6021,5962,0
+GQQQ.US,D,20250103,000000,25.87,26.04,25.84,25.9887,9073,0
+GQQQ.US,D,20250106,000000,26.39,26.39,26.14,26.194,25571,0
+GQQQ.US,D,20250107,000000,26.1664,26.1664,25.74,25.7852,4445,0
+GQQQ.US,D,20250108,000000,25.78,25.84,25.7,25.832,876,0
+GQQQ.US,D,20250110,000000,25.71,25.71,25.31,25.4363,10414,0
+GQQQ.US,D,20250113,000000,25.16,25.34,25.16,25.34,99857,0
+GQQQ.US,D,20250114,000000,25.49,25.839,25.22,25.36,760351,0
+GQQQ.US,D,20250115,000000,25.86,25.9243,25.8,25.885,14973,0
+GQQQ.US,D,20250116,000000,25.9999,26,25.79,25.79,10723,0
+GQQQ.US,D,20250117,000000,26.1,26.22,26.1,26.1119,55147,0
+GQQQ.US,D,20250121,000000,26.2,26.35,26.14,26.315,49209,0
+GQQQ.US,D,20250122,000000,26.68,26.7799,26.68,26.69,165067,0
+GQQQ.US,D,20250123,000000,26.62,26.83,26.62,26.8118,31472,0
+GQQQ.US,D,20250124,000000,26.87,26.87,26.65,26.71,23458,0
+GQQQ.US,D,20250127,000000,25.91,25.94,25.58,25.76,14440,0
+GQQQ.US,D,20250128,000000,25.77,26.21,25.77,26.1578,37815,0
+GQQQ.US,D,20250129,000000,26.21,26.21,25.95,26.0883,27626,0
+GQQQ.US,D,20250130,000000,26.32,26.4199,26.1211,26.36,39499,0
+GQQQ.US,D,20250131,000000,26.46,26.64,26.26,26.26,3358,0
+GQQQ.US,D,20250203,000000,25.82,26.15,25.73,26.0519,12271,0
+GQQQ.US,D,20250204,000000,26.11,26.2952,26.11,26.2952,6816,0
+GQQQ.US,D,20250205,000000,26.2295,26.42,26.2295,26.4182,3506,0
+GQQQ.US,D,20250206,000000,26.52,26.5747,26.44,26.5747,17213,0
+GQQQ.US,D,20250207,000000,26.59,26.59,26.315,26.3314,19474,0
+GQQQ.US,D,20250210,000000,26.53,26.64,26.53,26.5978,5624,0
+GQQQ.US,D,20250211,000000,26.5,26.57,26.49,26.5032,11577,0
+GQQQ.US,D,20250212,000000,26.33,26.49,26.33,26.44,70267,0
+GQQQ.US,D,20250213,000000,26.61,26.82,26.61,26.81,26521,0
+GQQQ.US,D,20250214,000000,26.77,26.85,26.7524,26.84,20712,0
+GQQQ.US,D,20250218,000000,26.84,26.86,26.74,26.86,11680,0
+GQQQ.US,D,20250219,000000,26.75,26.8952,26.75,26.86,6377,0
+GQQQ.US,D,20250220,000000,26.76,26.76,26.5614,26.6775,2791,0
+GQQQ.US,D,20250221,000000,26.69,26.69,26.03,26.04,16006,0
+GQQQ.US,D,20250224,000000,25.94,26.07,25.8,25.81,14763,0
+GQQQ.US,D,20250225,000000,25.65,25.68,25.51,25.5471,7052,0
+GQQQ.US,D,20250226,000000,25.64,25.87,25.6035,25.64,6773,0
+GQQQ.US,D,20250227,000000,25.79,25.79,24.94,24.9622,7591,0
+GQQQ.US,D,20250228,000000,24.86,25.3226,24.79,25.3226,5276,0
+GQQQ.US,D,20250303,000000,25.31,25.34,24.69,24.7463,10202,0
+GQQQ.US,D,20250304,000000,24.5,24.8953,24.27,24.58,16352,0
+GQQQ.US,D,20250305,000000,24.695,24.97,24.6396,24.94,4941,0
+GQQQ.US,D,20250306,000000,24.53,24.53,24.1699,24.2671,18053,0
+GQQQ.US,D,20250307,000000,24.37,24.49,24.08,24.46,4759,0
+GQQQ.US,D,20250310,000000,24.0096,24.0096,23.33,23.54,43819,0
+GQQQ.US,D,20250311,000000,23.61,23.8,23.28,23.46,214500,0
+GQQQ.US,D,20250312,000000,23.74,23.85,23.68,23.7574,5379,0
+GQQQ.US,D,20250313,000000,23.44,23.62,23.21,23.2448,7186,0
+GQQQ.US,D,20250314,000000,23.63,23.84,23.55,23.81,15643,0
+GQQQ.US,D,20250317,000000,23.85,24.115,23.74,23.98,8542,0
+GQQQ.US,D,20250318,000000,23.52,23.61,23.4799,23.5554,21798,0
+GQQQ.US,D,20250319,000000,23.65,23.9688,23.65,23.91,3673,0
+GQQQ.US,D,20250320,000000,23.84,23.84,23.765,23.8006,2215,0
+GQQQ.US,D,20250321,000000,23.68,23.9,23.68,23.8941,3344,0
+GQQQ.US,D,20250324,000000,24.38,24.43,24.32,24.4247,4746,0
+GQQQ.US,D,20250325,000000,24.43,24.51,24.43,24.4975,4289,0
+GQQQ.US,D,20250326,000000,24.27,24.27,23.99,24.0522,3074,0
+GQQQ.US,D,20250327,000000,23.94,24.06,23.89,23.9003,2055,0
+GQQQ.US,D,20250328,000000,23.7,23.7,23.265,23.2872,19979,0
+GQQQ.US,D,20250331,000000,22.81,23.3506,22.81,23.3506,7920,0
+GQQQ.US,D,20250401,000000,23.3,23.4894,23.2705,23.4894,14159,0
+GQQQ.US,D,20250402,000000,23.39,23.72,23.39,23.71,2480,0
+GQQQ.US,D,20250403,000000,22.85,22.85,22.52,22.53,93188,0
+GQQQ.US,D,20250404,000000,21.83,21.83,21.15,21.15,40088,0
+GQQQ.US,D,20250407,000000,20.3452,21.95,20.25,21.15,64433,0
+GQQQ.US,D,20250408,000000,22.01,22.03,20.71,20.8236,12197,0
+GQQQ.US,D,20250409,000000,20.71,23.07,20.71,23.04,17767,0
+GQQQ.US,D,20250410,000000,22.56,22.56,21.799,22.2304,23875,0
+GQQQ.US,D,20250411,000000,22.32,22.6248,22.32,22.6248,7240,0
+GQQQ.US,D,20250414,000000,22.64,22.87,22.64,22.7845,1300,0
+GQQQ.US,D,20250415,000000,22.96,22.97,22.78,22.82,19265,0
+GQQQ.US,D,20250416,000000,22.46,22.57,22.07,22.22,38396,0
+GQQQ.US,D,20250417,000000,22.2152,22.29,22.17,22.2419,3983,0
+GQQQ.US,D,20250421,000000,21.93,21.93,21.384,21.6539,964,0
+GQQQ.US,D,20250422,000000,21.97,22.26,21.96,22.18,47154,0
+GQQQ.US,D,20250423,000000,22.99,22.99,22.61,22.66,2756,0
+GQQQ.US,D,20250424,000000,22.84,23.3213,22.84,23.3213,1854,0
+GQQQ.US,D,20250425,000000,23.31,23.49,23.19,23.47,5492,0
+GQQQ.US,D,20250428,000000,23.57,23.57,23.47,23.5157,3539,0
+GQQQ.US,D,20250429,000000,23.53,23.7032,23.4605,23.7032,14439,0
+GQQQ.US,D,20250430,000000,23.19,23.79,23.19,23.73,14039,0
+GQQQ.US,D,20250501,000000,23.9304,24.19,23.93,23.93,5623,0
+GQQQ.US,D,20250502,000000,24.185,24.39,24.17,24.33,11563,0
+GQQQ.US,D,20250505,000000,24.08,24.27,24.08,24.16,29394,0
+GQQQ.US,D,20250506,000000,23.94,24.1,23.94,24.04,6645,0
+GQQQ.US,D,20250507,000000,24.13,24.17,23.93,24.1574,11903,0
+GQQQ.US,D,20250508,000000,24.2,24.4549,24.2,24.25,20590,0
+GQQQ.US,D,20250509,000000,24.37,24.37,24.225,24.225,10962,0
+GQQQ.US,D,20250512,000000,24.91,25.08,24.86,25.08,7886,0
+GQQQ.US,D,20250513,000000,25.38,25.5,25.38,25.4451,39214,0
+GQQQ.US,D,20250514,000000,25.44,25.52,25.44,25.52,839,0
+GQQQ.US,D,20250515,000000,25.39,25.5816,25.39,25.5816,12920,0
+GQQQ.US,D,20250516,000000,25.57,25.7447,25.57,25.7447,3777,0
+GQQQ.US,D,20250519,000000,25.65,25.79,25.65,25.79,20838,0
+GQQQ.US,D,20250520,000000,25.62,25.72,25.57,25.6628,17110,0
+GQQQ.US,D,20250521,000000,25.58,25.71,25.3054,25.3054,25885,0
+GQQQ.US,D,20250522,000000,25.345,25.45,25.3117,25.3117,10639,0
+GQQQ.US,D,20250523,000000,25.02,25.24,25.02,25.1436,13510,0
+GQQQ.US,D,20250527,000000,25.44,25.67,25.44,25.6651,8068,0
+GQQQ.US,D,20250528,000000,25.69,25.69,25.5256,25.5256,8330,0
+GQQQ.US,D,20250529,000000,25.57,25.59,25.5589,25.5589,1654,0
+GQQQ.US,D,20250530,000000,25.4396,25.6143,25.31,25.6143,4481,0
+GQQQ.US,D,20250602,000000,25.47,25.76,25.47,25.7466,20068,0
+GQQQ.US,D,20250603,000000,25.75,25.9689,25.75,25.9376,5456,0
+GQQQ.US,D,20250604,000000,25.981,26.02,25.94,25.9536,22983,0
+GQQQ.US,D,20250605,000000,25.94,25.94,25.73,25.81,2682,0
+GQQQ.US,D,20250606,000000,26.11,26.11,26.0616,26.0616,3835,0
+GQQQ.US,D,20250609,000000,25.96,26.08,25.96,26.0218,4651,0
+GQQQ.US,D,20250610,000000,26.044,26.1033,26.044,26.1033,6593,0
+GQQQ.US,D,20250611,000000,26.13,26.21,26.0296,26.0484,14029,0
+GQQQ.US,D,20250612,000000,26.05,26.2,26.05,26.1734,11696,0
+GQQQ.US,D,20250613,000000,25.97,26.12,25.91,25.91,13808,0
+GQQQ.US,D,20250616,000000,26.24,26.2549,26.1638,26.1638,6770,0
+GQQQ.US,D,20250617,000000,26.12,26.12,25.96,25.9669,1359,0
+GQQQ.US,D,20250618,000000,26.08,26.0867,25.9593,25.9593,2899,0
+GQQQ.US,D,20250620,000000,26.01,26.01,25.815,25.8584,9345,0
+GQQQ.US,D,20250623,000000,26.04,26.1451,25.97,26.1451,1735,0
+GQQQ.US,D,20250624,000000,26.36,26.505,26.36,26.49,7549,0
+GQQQ.US,D,20250625,000000,26.58,26.58,26.46,26.4853,10456,0
+GQQQ.US,D,20250626,000000,26.68,26.76,26.65,26.757,11731,0
+GQQQ.US,D,20250627,000000,26.88,26.9,26.8,26.8408,3780,0
+GQQQ.US,D,20250630,000000,26.94,27.07,26.9297,27.0688,2899,0
+GQQQ.US,D,20250701,000000,26.96,26.96,26.8162,26.85,13678,0
+GQQQ.US,D,20250702,000000,26.8901,27.0153,26.8901,27.0153,5098,0
+GQQQ.US,D,20250703,000000,27.25,27.27,27.25,27.26,22608,0
+GQQQ.US,D,20250707,000000,27.16,27.16,27.0055,27.0795,6029,0
+GQQQ.US,D,20250708,000000,27.11,27.11,27.0555,27.0652,64491,0
+GQQQ.US,D,20250709,000000,27.27,27.28,27.165,27.26,13823,0
+GQQQ.US,D,20250710,000000,27.16,27.28,27.15,27.22,15221,0
+GQQQ.US,D,20250711,000000,27.16,27.2,27.1443,27.16,45325,0
+GQQQ.US,D,20250714,000000,27.16,27.26,27.11,27.2387,63725,0
+GQQQ.US,D,20250715,000000,27.35,27.36,27.2,27.225,229606,0
+GQQQ.US,D,20250716,000000,27.205,27.26,27.07,27.246,34400,0
+GQQQ.US,D,20250717,000000,27.34,27.48,27.34,27.4359,20138,0
+GQQQ.US,D,20250718,000000,27.4933,27.4933,27.45,27.4672,4077,0
+GQQQ.US,D,20250721,000000,27.61,27.6667,27.5275,27.5275,13963,0
+GQQQ.US,D,20250722,000000,27.3434,27.42,27.3434,27.4129,15732,0
+GQQQ.US,D,20250723,000000,27.4237,27.57,27.4237,27.5583,27797,0
+GQQQ.US,D,20250724,000000,27.6,27.6144,27.6,27.6144,244,0
+GQQQ.US,D,20250725,000000,27.66,27.72,27.65,27.6943,6157,0
+GQQQ.US,D,20250728,000000,27.75,27.75,27.72,27.7358,3418,0
+GQQQ.US,D,20250729,000000,27.84,27.84,27.6747,27.6747,2880,0
+GQQQ.US,D,20250730,000000,27.71,27.76,27.6396,27.6995,10177,0
+GQQQ.US,D,20250731,000000,27.98,27.98,27.6328,27.6328,12084,0
+GQQQ.US,D,20250801,000000,27.12,27.3099,27.1049,27.1813,16058,0
+GQQQ.US,D,20250804,000000,27.57,27.79,27.55,27.6127,15230,0
+GQQQ.US,D,20250805,000000,27.68,27.68,27.4201,27.4592,21336,0
+GQQQ.US,D,20250806,000000,27.59,27.74,27.59,27.7197,6744,0
+GQQQ.US,D,20250807,000000,27.9,27.9,27.6173,27.7022,21736,0
+GQQQ.US,D,20250808,000000,27.92,28.0113,27.92,28.0113,3293,0
+GQQQ.US,D,20250811,000000,28.04,28.0501,27.9132,27.9132,2761,0
+GQQQ.US,D,20250812,000000,28.215,28.2896,28.215,28.2802,3572,0
+GQQQ.US,D,20250813,000000,28.36,28.36,28.23,28.2879,54202,0
+GQQQ.US,D,20250814,000000,28.31,28.32,28.26,28.315,3944,0
+GQQQ.US,D,20250815,000000,28.13,28.18,28.1151,28.1291,5178,0
+GQQQ.US,D,20250818,000000,28.11,28.16,28.095,28.1545,5959,0
+GQQQ.US,D,20250819,000000,28.07,28.09,27.8522,27.8522,2664,0
+GQQQ.US,D,20250820,000000,27.7561,27.815,27.49,27.815,4211,0
+GQQQ.US,D,20250821,000000,27.73,27.73,27.58,27.64,1247,0
+GQQQ.US,D,20250822,000000,27.64,28.11,27.64,27.9858,3135,0
+GQQQ.US,D,20250825,000000,27.91,28.01,27.91,27.9281,3339,0
+GQQQ.US,D,20250826,000000,27.94,28.0452,27.94,28.0452,535,0
+GQQQ.US,D,20250827,000000,28.01,28.1116,28.01,28.1116,903,0
+GQQQ.US,D,20250828,000000,28.15,28.4,28.15,28.255,25202,0
+GQQQ.US,D,20250829,000000,28.03,28.03,27.91,27.9474,6950,0
+GQQQ.US,D,20250902,000000,27.7,27.7678,27.54,27.7678,87152,0
+GQQQ.US,D,20250903,000000,27.875,27.9652,27.795,27.9394,3775,0
+GQQQ.US,D,20250904,000000,28.09,28.2207,28.08,28.2207,48741,0
+GQQQ.US,D,20250905,000000,28.34,28.34,28.13,28.2259,149252,0
+GQQQ.US,D,20250908,000000,28.25,28.3945,28.25,28.3265,9246,0
+GQQQ.US,D,20250909,000000,28.3682,28.467,28.3,28.4538,13924,0
+GQQQ.US,D,20250910,000000,28.69,28.7,28.575,28.63,1477,0
+GQQQ.US,D,20250911,000000,28.78,28.85,28.78,28.8339,4471,0
+GQQQ.US,D,20250912,000000,28.8,28.91,28.8,28.8307,3570,0
+GQQQ.US,D,20250915,000000,28.98,29.0229,28.98,29.0229,1241,0
+GQQQ.US,D,20250916,000000,29.07,29.07,28.96,29.0031,14913,0
+GQQQ.US,D,20250917,000000,28.92,28.96,28.8,28.9356,5367,0
+GQQQ.US,D,20250918,000000,29.09,29.2845,29.09,29.2017,2887,0
+GQQQ.US,D,20250919,000000,29.31,29.43,29.2,29.39,29887,0
+GQQQ.US,D,20250922,000000,29.44,29.62,29.41,29.6145,3834,0
+GQQQ.US,D,20250923,000000,29.59,29.59,29.37,29.4287,7971,0
+GQQQ.US,D,20250924,000000,29.41,29.41,29.2699,29.3022,895,0
+GQQQ.US,D,20250925,000000,29.045,29.2,29,29.1399,10396,0
+GQQQ.US,D,20250926,000000,29.22,29.33,29.09,29.29,104128,0
+GQQQ.US,D,20250929,000000,29.4252,29.46,29.29,29.3434,176502,0
+GQQQ.US,D,20250930,000000,29.34,29.5294,29.32,29.5235,15436,0
+GQQQ.US,D,20251001,000000,29.4,29.72,29.4,29.7034,16483,0
+GQQQ.US,D,20251002,000000,29.88,29.89,29.6601,29.7758,9371,0
+GQQQ.US,D,20251003,000000,29.83,29.855,29.63,29.6647,2953,0
+GQQQ.US,D,20251006,000000,29.75,29.8205,29.74,29.7703,1457,0
+GQQQ.US,D,20251007,000000,29.81,29.81,29.5886,29.6017,2824,0
+GQQQ.US,D,20251008,000000,29.6975,29.9103,29.6975,29.9103,8184,0
+GQQQ.US,D,20251009,000000,29.91,29.91,29.79,29.8546,4002,0
+GQQQ.US,D,20251010,000000,29.94,29.94,28.9347,28.9347,5566,0
+GQQQ.US,D,20251013,000000,29.46,29.53,29.34,29.4913,6909,0
+GQQQ.US,D,20251014,000000,29.05,29.51,29.05,29.3266,12628,0
+GQQQ.US,D,20251015,000000,29.57,29.57,29.274,29.4609,5066,0
+GQQQ.US,D,20251016,000000,29.63,29.64,29.24,29.3548,6133,0
+GQQQ.US,D,20251017,000000,29.385,29.46,29.29,29.449,79466,0
+GQQQ.US,D,20251020,000000,29.705,29.76,29.705,29.7274,3469,0
+GQQQ.US,D,20251021,000000,29.69,29.69,29.66,29.6629,1092,0
+GQQQ.US,D,20251022,000000,29.51,29.51,29.2001,29.4041,29786,0
+GQQQ.US,D,20251023,000000,29.55,29.79,29.55,29.7221,4508,0
+GQQQ.US,D,20251024,000000,30.07,30.16,30.0132,30.0736,19418,0
+GQQQ.US,D,20251027,000000,30.42,30.52,30.42,30.5137,3569,0
+GQQQ.US,D,20251028,000000,30.4843,30.66,30.47,30.6157,33274,0
+GQQQ.US,D,20251029,000000,30.751,30.79,30.59,30.7241,4600,0
+GQQQ.US,D,20251030,000000,30.5,30.5468,30.26,30.285,20274,0
+GQQQ.US,D,20251031,000000,30.5775,30.5775,30.385,30.4066,31125,0
+GQQQ.US,D,20251103,000000,30.5086,30.5781,30.3753,30.522,12473,0
+GQQQ.US,D,20251104,000000,30.06,30.281,29.9811,29.9811,16933,0
+GQQQ.US,D,20251105,000000,30.12,30.2206,30.12,30.2206,2063,0
+GQQQ.US,D,20251106,000000,29.8168,29.93,29.7504,29.7504,2570,0
+GQQQ.US,D,20251110,000000,30.11,30.3377,30.06,30.3377,14267,0
+GQQQ.US,D,20251111,000000,30.1,30.3,30.1,30.2386,1124,0
+GQQQ.US,D,20251112,000000,30.2552,30.2552,30.15,30.2134,23728,0
+GQQQ.US,D,20251113,000000,29.72,29.7601,29.53,29.5733,2915,0
+GQQQ.US,D,20251114,000000,29.74,29.74,29.62,29.62,592,0
+GQQQ.US,D,20251117,000000,29.5832,29.5874,29.18,29.3125,46366,0
+GQQQ.US,D,20251118,000000,28.85,29.25,28.85,29.0538,7536,0
+GQQQ.US,D,20251119,000000,29.3996,29.4201,29.1532,29.2403,8845,0
+GQQQ.US,D,20251120,000000,29.8,29.8,28.5755,28.5755,6314,0
+GQQQ.US,D,20251121,000000,28.7632,29.087,28.747,28.7959,6366,0
+GQQQ.US,D,20251124,000000,29.21,29.52,29.21,29.5148,3530,0
+GQQQ.US,D,20251125,000000,29.35,29.7303,29.35,29.7303,8160,0
+GQQQ.US,D,20251126,000000,29.97,30.06,29.888,30.0281,3669,0
+GQQQ.US,D,20251128,000000,30,30.1845,30,30.1845,2294,0
+GQQQ.US,D,20251201,000000,30.0313,30.15,30.02,30.0334,9979,0
+GQQQ.US,D,20251202,000000,30.24,30.24,30.171,30.188,17080,0
+GQQQ.US,D,20251203,000000,30.06,30.24,30,30.1894,20663,0
+GQQQ.US,D,20251204,000000,30.16,30.26,30.145,30.2206,4730,0
+GQQQ.US,D,20251205,000000,30.39,30.45,30.29,30.3299,12394,0
+GQQQ.US,D,20251208,000000,30.47,30.47,30.21,30.2495,75151,0
+GQQQ.US,D,20251209,000000,30.3,30.331,30.3,30.3002,8705,0
+GQQQ.US,D,20251210,000000,30.32,30.4799,30.23,30.4799,2517,0
+GQQQ.US,D,20251211,000000,30.08,30.4491,30.08,30.4491,5856,0
+GQQQ.US,D,20251212,000000,30.09,30.09,29.79,29.8533,11792,0
+GQQQ.US,D,20251215,000000,29.91,29.9102,29.7569,29.7569,12601,0
+GQQQ.US,D,20251216,000000,29.81,29.81,29.6,29.7953,15608,0
+GQQQ.US,D,20251217,000000,29.706,29.706,29.2516,29.2516,2425,0
+GQQQ.US,D,20251218,000000,29.7274,29.7274,29.57,29.6218,1624,0
+GQQQ.US,D,20251219,000000,29.98,30,29.98,29.98,6315,0
+GQQQ.US,D,20251222,000000,30.18,30.19,30.1626,30.1803,1869,0
+GQQQ.US,D,20251223,000000,30.19,30.32,30.19,30.3075,13332,0
+GQQQ.US,D,20251224,000000,30.386,30.41,30.386,30.4014,1950,0
+GQQQ.US,D,20251226,000000,30.42,30.42,30.3776,30.3959,8428,0
+GQQQ.US,D,20251229,000000,30.33,30.33,30.17,30.2538,5628,0
+GQQQ.US,D,20251230,000000,30.282,30.282,30.2244,30.2244,17705,0
+GQQQ.US,D,20251231,000000,30.14,30.15,29.95,29.95,14379,0
+GQQQ.US,D,20260102,000000,30.23,30.23,29.97,30.089,9557,0
+GQQQ.US,D,20260105,000000,30.38,30.41,30.3,30.3123,30652,0
+GQQQ.US,D,20260106,000000,30.32,30.64,30.32,30.6293,4281,0
+GQQQ.US,D,20260107,000000,30.555,30.65,30.4941,30.4941,2580,0
+GQQQ.US,D,20260108,000000,30.45,30.45,30.23,30.2951,42532,0
+GQQQ.US,D,20260109,000000,30.5,30.71,30.5,30.6985,7595,0
+GQQQ.US,D,20260112,000000,30.55,30.85,30.4401,30.7783,9160,0
+GQQQ.US,D,20260113,000000,30.8299,30.89,30.69,30.7727,16178,0
+GQQQ.US,D,20260114,000000,30.55,30.56,30.4,30.5255,5123,0
+GQQQ.US,D,20260115,000000,30.86,30.91,30.68,30.68,5944,0
+GQQQ.US,D,20260116,000000,30.87,30.87,30.61,30.6911,9736,0
+GQQQ.US,D,20260120,000000,30.3,30.4,30.0579,30.0579,38333,0
+GQQQ.US,D,20260121,000000,30.32,30.4902,30.3,30.4902,2509,0
+GQQQ.US,D,20260122,000000,30.56,30.73,30.54,30.6833,7655,0
+GQQQ.US,D,20260123,000000,30.62,30.8,30.62,30.7351,1640,0
+GQQQ.US,D,20260126,000000,30.92,30.95,30.8596,30.8596,3087,0
+GQQQ.US,D,20260127,000000,31.16,31.1811,31.1391,31.1391,2357,0
+GQQQ.US,D,20260128,000000,31.3298,31.34,31.25,31.2638,8273,0
+GQQQ.US,D,20260129,000000,31.13,31.23,30.86,31.1815,66719,0
+GQQQ.US,D,20260130,000000,31.05,31.08,30.76,30.7743,14170,0
+GQQQ.US,D,20260202,000000,30.99,31.13,30.99,31.0439,16106,0
+GQQQ.US,D,20260203,000000,31.06,31.075,30.51,30.7322,12829,0
+GQQQ.US,D,20260204,000000,30.5496,30.5496,29.88,30.1023,61188,0
+GQQQ.US,D,20260205,000000,29.65,29.98,29.64,29.7362,17602,0
+GQQQ.US,D,20260206,000000,30.28,30.59,30.07,30.5732,30191,0
+GQQQ.US,D,20260209,000000,30.65,30.9,30.65,30.8506,4904,0
+GQQQ.US,D,20260210,000000,30.8,30.83,30.6076,30.6076,24532,0
+GQQQ.US,D,20260211,000000,30.98,30.98,30.66,30.7865,11116,0
+GQQQ.US,D,20260212,000000,30.79,30.79,30.1587,30.1587,2936,0
+GQQQ.US,D,20260213,000000,30.22,30.45,30.18,30.22,8569,0
+GQQQ.US,D,20260217,000000,29.9,30.4,29.89,30.2483,18618,0
+GQQQ.US,D,20260218,000000,30.3795,30.65,30.3795,30.45,4394,0
diff --git a/daily/us/nasdaq etfs/gtr.us.txt b/daily/us/nasdaq etfs/gtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..689e2dd0fcb86426154b190658060e955b6207f9
--- /dev/null
+++ b/daily/us/nasdaq etfs/gtr.us.txt	
@@ -0,0 +1,1067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTR.US,D,20211008,000000,25.22,25.23,25.1089,25.1089,1159,0
+GTR.US,D,20211011,000000,25.1418,25.1418,24.9821,24.9821,161,0
+GTR.US,D,20211012,000000,24.9752,24.9752,24.95,24.95,373,0
+GTR.US,D,20211013,000000,25.06,25.06,25.06,25.06,4376,0
+GTR.US,D,20211015,000000,25.6,25.6,25.6,25.6,116,0
+GTR.US,D,20211018,000000,25.4924,25.54,25.4924,25.54,2157,0
+GTR.US,D,20211019,000000,25.69,25.6956,25.62,25.6956,1576,0
+GTR.US,D,20211020,000000,25.795,25.85,25.7797,25.7797,2554,0
+GTR.US,D,20211025,000000,25.96,25.96,25.96,25.96,1055,0
+GTR.US,D,20211027,000000,25.8397,25.8397,25.73,25.73,100,0
+GTR.US,D,20211028,000000,25.94,25.9801,25.895,25.9801,777,0
+GTR.US,D,20211101,000000,26.12,26.16,26.11,26.1225,4715,0
+GTR.US,D,20211102,000000,26.19,26.2,26.1774,26.1774,2732,0
+GTR.US,D,20211103,000000,26.2,26.38,26.16,26.3442,4073,0
+GTR.US,D,20211104,000000,26.38,26.42,26.38,26.4004,18900,0
+GTR.US,D,20211105,000000,26.48,26.54,26.48,26.5,3127,0
+GTR.US,D,20211108,000000,26.57,26.6,26.5351,26.5351,4855,0
+GTR.US,D,20211109,000000,26.5,26.5,26.455,26.455,135,0
+GTR.US,D,20211110,000000,26.45,26.52,26.2417,26.2417,4581,0
+GTR.US,D,20211112,000000,26.49,26.49,26.4364,26.4364,102,0
+GTR.US,D,20211115,000000,26.5,26.51,26.3918,26.3918,5501,0
+GTR.US,D,20211116,000000,26.49,26.49,26.445,26.465,2002,0
+GTR.US,D,20211117,000000,26.4,26.44,26.3819,26.3819,30061,0
+GTR.US,D,20211118,000000,26.4,26.43,26.375,26.375,1735,0
+GTR.US,D,20211119,000000,26.38,26.38,26.2701,26.2701,3341,0
+GTR.US,D,20211122,000000,26.31,26.428,26.3,26.3,6150,0
+GTR.US,D,20211123,000000,26.17,26.18,26.07,26.1779,5368,0
+GTR.US,D,20211124,000000,25.9653,26.145,25.9653,26.145,3869,0
+GTR.US,D,20211126,000000,25.6101,25.65,25.572,25.572,7562,0
+GTR.US,D,20211129,000000,25.7,25.72,25.7,25.7041,1100,0
+GTR.US,D,20211130,000000,25.5301,25.591,25.2401,25.3527,7576,0
+GTR.US,D,20211201,000000,25.69,25.75,25.1216,25.1216,9399,0
+GTR.US,D,20211202,000000,25.48,25.5,25.44,25.48,50442,0
+GTR.US,D,20211203,000000,25.27,25.28,25.2306,25.2306,10170,0
+GTR.US,D,20211206,000000,27.75,27.75,25.4527,25.4527,2452,0
+GTR.US,D,20211207,000000,25.9156,25.955,25.8922,25.8922,530,0
+GTR.US,D,20211208,000000,25.88,26.03,25.88,26.0053,756,0
+GTR.US,D,20211209,000000,25.9099,25.91,25.755,25.755,10719,0
+GTR.US,D,20211210,000000,25.7871,25.8592,25.7871,25.8592,6974,0
+GTR.US,D,20211213,000000,25.83,25.86,25.5901,25.5966,35505,0
+GTR.US,D,20211214,000000,25.395,25.449,25.3817,25.3817,7149,0
+GTR.US,D,20211215,000000,25.52,25.7429,25.4415,25.7429,4191,0
+GTR.US,D,20211216,000000,25.93,25.93,25.49,25.61,24209,0
+GTR.US,D,20211217,000000,25.33,25.53,25.33,25.3913,41860,0
+GTR.US,D,20211220,000000,24.99,25.1241,24.989,25.1241,13310,0
+GTR.US,D,20211221,000000,25.03,25.5,25.03,25.4176,72819,0
+GTR.US,D,20211222,000000,25.6099,25.795,25.5765,25.795,11858,0
+GTR.US,D,20211223,000000,25.9889,26,25.9889,25.99,2251,0
+GTR.US,D,20211227,000000,26.21,26.25,26.21,26.25,711,0
+GTR.US,D,20211228,000000,26.2889,26.42,26.19,26.19,23526,0
+GTR.US,D,20211229,000000,26.236,26.24,26.2225,26.2225,4420,0
+GTR.US,D,20211230,000000,26.275,26.33,26.1507,26.1507,7184,0
+GTR.US,D,20211231,000000,26.19,26.22,26.1095,26.1095,3176,0
+GTR.US,D,20220103,000000,26.31,26.31,26.22,26.2698,1381,0
+GTR.US,D,20220104,000000,26.29,26.37,26.29,26.305,87584,0
+GTR.US,D,20220105,000000,26.32,26.32,25.7728,25.7728,104143,0
+GTR.US,D,20220106,000000,25.65,25.7485,25.65,25.7485,45505,0
+GTR.US,D,20220107,000000,25.7801,25.7801,25.6762,25.6762,2378,0
+GTR.US,D,20220110,000000,25.25,25.5682,25.24,25.5682,17672,0
+GTR.US,D,20220111,000000,25.5034,25.8455,25.4998,25.8455,1770,0
+GTR.US,D,20220112,000000,26.035,26.035,25.9391,25.9391,2910,0
+GTR.US,D,20220113,000000,25.89,25.91,25.6274,25.6274,68896,0
+GTR.US,D,20220114,000000,25.4581,25.6402,25.4581,25.6402,11798,0
+GTR.US,D,20220118,000000,25.29,25.29,25.11,25.11,20902,0
+GTR.US,D,20220119,000000,25.3,25.3,25.03,25.05,27941,0
+GTR.US,D,20220120,000000,25.209,25.43,24.4143,24.4328,19601,0
+GTR.US,D,20220121,000000,24.55,24.69,24.43,24.4622,34017,0
+GTR.US,D,20220124,000000,24.105,24.47,24.0073,24.4453,17347,0
+GTR.US,D,20220125,000000,24.25,24.4969,24.225,24.3392,53965,0
+GTR.US,D,20220126,000000,24.4481,24.535,24.2566,24.2566,27711,0
+GTR.US,D,20220127,000000,24.42,24.42,24.1094,24.1094,8106,0
+GTR.US,D,20220128,000000,24.16,24.34,24,24.2964,18906,0
+GTR.US,D,20220131,000000,24.46,24.63,24.43,24.5853,15299,0
+GTR.US,D,20220202,000000,24.69,24.78,24.69,24.775,897,0
+GTR.US,D,20220203,000000,24.69,24.7,24.5041,24.5041,62787,0
+GTR.US,D,20220204,000000,24.49,24.75,24.49,24.59,13228,0
+GTR.US,D,20220207,000000,24.605,24.605,24.5281,24.5281,1323,0
+GTR.US,D,20220208,000000,24.58,24.6912,24.57,24.6912,6764,0
+GTR.US,D,20220209,000000,24.889,24.94,24.8623,24.9165,12380,0
+GTR.US,D,20220210,000000,24.89,24.89,24.7,24.7,47146,0
+GTR.US,D,20220211,000000,24.755,24.7999,24.48,24.497,46609,0
+GTR.US,D,20220214,000000,24.43,24.525,24.39,24.4146,3168,0
+GTR.US,D,20220215,000000,24.609,24.69,24.58,24.6616,2334,0
+GTR.US,D,20220216,000000,24.615,24.76,24.615,24.705,5841,0
+GTR.US,D,20220217,000000,24.54,24.58,24.41,24.41,34754,0
+GTR.US,D,20220218,000000,24.46,24.46,24.3,24.3,13356,0
+GTR.US,D,20220222,000000,24.225,24.225,24.03,24.11,23211,0
+GTR.US,D,20220223,000000,24.25,24.26,23.89,23.89,22158,0
+GTR.US,D,20220224,000000,23.61,23.9682,23.58,23.9682,14497,0
+GTR.US,D,20220225,000000,24.06,24.32,24.025,24.2742,19875,0
+GTR.US,D,20220228,000000,24.19,24.1908,24.19,24.1908,213,0
+GTR.US,D,20220301,000000,23.97,23.97,23.9571,23.9571,100,0
+GTR.US,D,20220302,000000,24.2,24.27,24.0841,24.225,22226,0
+GTR.US,D,20220303,000000,24.19,24.19,24.0464,24.1,53869,0
+GTR.US,D,20220304,000000,23.88,23.97,23.845,23.94,34074,0
+GTR.US,D,20220307,000000,23.75,23.78,23.5485,23.5499,41306,0
+GTR.US,D,20220308,000000,23.49,23.71,23.4769,23.53,14745,0
+GTR.US,D,20220309,000000,23.73,23.73,23.73,23.73,114,0
+GTR.US,D,20220310,000000,23.73,23.82,23.73,23.7779,523,0
+GTR.US,D,20220311,000000,23.7581,23.7581,23.58,23.6016,41752,0
+GTR.US,D,20220314,000000,23.65,23.72,23.4467,23.505,26172,0
+GTR.US,D,20220315,000000,23.615,23.76,23.54,23.7244,40437,0
+GTR.US,D,20220316,000000,23.985,24.17,23.9584,24.1223,31501,0
+GTR.US,D,20220317,000000,24.1693,24.2617,24.115,24.2617,5548,0
+GTR.US,D,20220318,000000,24.26,24.455,24.26,24.455,8060,0
+GTR.US,D,20220321,000000,24.405,24.41,24.3441,24.3635,1962,0
+GTR.US,D,20220322,000000,24.5657,24.636,24.519,24.5431,28538,0
+GTR.US,D,20220323,000000,24.5,24.53,24.38,24.38,3573,0
+GTR.US,D,20220324,000000,24.41,24.56,24.4,24.5096,8609,0
+GTR.US,D,20220325,000000,24.5205,24.59,24.455,24.5386,14453,0
+GTR.US,D,20220328,000000,24.4899,24.5966,24.4899,24.5966,508,0
+GTR.US,D,20220329,000000,24.7899,24.8999,24.78,24.8652,16926,0
+GTR.US,D,20220330,000000,24.835,24.89,24.8,24.8,8369,0
+GTR.US,D,20220331,000000,24.73,24.74,24.55,24.55,60693,0
+GTR.US,D,20220404,000000,24.74,24.74,24.7322,24.7322,110,0
+GTR.US,D,20220405,000000,24.69,24.69,24.5018,24.5018,496,0
+GTR.US,D,20220406,000000,24.2974,24.3668,24.2974,24.3668,8855,0
+GTR.US,D,20220407,000000,24.2521,24.41,24.18,24.37,22832,0
+GTR.US,D,20220408,000000,24.4199,24.4199,24.312,24.312,27150,0
+GTR.US,D,20220411,000000,24.17,24.17,24.1122,24.1122,2826,0
+GTR.US,D,20220412,000000,24.259,24.259,24.04,24.0422,2018,0
+GTR.US,D,20220413,000000,24.161,24.24,24.16,24.2248,3888,0
+GTR.US,D,20220414,000000,24.12,24.12,24.07,24.07,605,0
+GTR.US,D,20220418,000000,24.0799,24.0799,23.9965,23.9965,196,0
+GTR.US,D,20220419,000000,24.0942,24.2,24.0942,24.1923,4581,0
+GTR.US,D,20220420,000000,24.26,24.2899,24.2188,24.225,4294,0
+GTR.US,D,20220421,000000,24.31,24.32,23.98,23.9841,11133,0
+GTR.US,D,20220422,000000,23.9799,23.9799,23.68,23.68,35999,0
+GTR.US,D,20220425,000000,23.559,23.6575,23.4303,23.6575,7972,0
+GTR.US,D,20220426,000000,23.57,23.58,23.32,23.32,9686,0
+GTR.US,D,20220427,000000,23.33,23.505,23.28,23.3159,8873,0
+GTR.US,D,20220428,000000,23.29,23.65,23.29,23.57,9735,0
+GTR.US,D,20220429,000000,23.51,23.51,23.24,23.26,15435,0
+GTR.US,D,20220502,000000,23.31,23.31,23.06,23.24,1924,0
+GTR.US,D,20220503,000000,23.305,23.32,23.3,23.3008,423,0
+GTR.US,D,20220504,000000,23.2599,23.615,23.2,23.615,29889,0
+GTR.US,D,20220505,000000,23.13,23.18,23.1267,23.1267,554,0
+GTR.US,D,20220506,000000,23.08,23.12,22.98,23.03,20216,0
+GTR.US,D,20220509,000000,22.84,22.86,22.6181,22.6181,5702,0
+GTR.US,D,20220510,000000,22.655,22.705,22.535,22.6333,20451,0
+GTR.US,D,20220511,000000,22.7389,22.7389,22.435,22.435,18174,0
+GTR.US,D,20220512,000000,22.4001,22.495,22.3311,22.4234,13520,0
+GTR.US,D,20220513,000000,22.69,22.74,22.68,22.7103,2373,0
+GTR.US,D,20220516,000000,22.69,22.73,22.639,22.6695,18242,0
+GTR.US,D,20220517,000000,22.806,22.9,22.806,22.9,641,0
+GTR.US,D,20220518,000000,22.78,22.78,22.4981,22.505,6076,0
+GTR.US,D,20220519,000000,22.53,22.61,22.4801,22.505,58302,0
+GTR.US,D,20220520,000000,22.54,22.54,22.36,22.4621,5827,0
+GTR.US,D,20220523,000000,22.6299,22.73,22.56,22.6759,12650,0
+GTR.US,D,20220524,000000,22.52,22.56,22.43,22.5547,10330,0
+GTR.US,D,20220525,000000,22.564,22.655,22.564,22.655,309,0
+GTR.US,D,20220526,000000,22.7623,22.92,22.7623,22.905,17204,0
+GTR.US,D,20220527,000000,23.045,23.19,23.0138,23.1889,32218,0
+GTR.US,D,20220531,000000,23.2599,23.27,23.22,23.23,16301,0
+GTR.US,D,20220601,000000,23.23,23.23,23.0481,23.1,18803,0
+GTR.US,D,20220602,000000,23.0533,23.3154,23.0533,23.3154,11555,0
+GTR.US,D,20220603,000000,23.175,23.175,23.1116,23.115,4519,0
+GTR.US,D,20220606,000000,23.25,23.31,23.15,23.164,4287,0
+GTR.US,D,20220607,000000,23.05,23.2749,23.05,23.2749,29362,0
+GTR.US,D,20220608,000000,23.15,23.19,23.08,23.1,18857,0
+GTR.US,D,20220609,000000,22.98,22.98,22.82,22.82,1335,0
+GTR.US,D,20220610,000000,22.6,22.61,22.48,22.4869,18389,0
+GTR.US,D,20220613,000000,22.2,22.2199,22.12,22.12,11388,0
+GTR.US,D,20220614,000000,22.13,22.13,22,22.0485,7209,0
+GTR.US,D,20220615,000000,22.1799,22.475,21.45,22.02,20366,0
+GTR.US,D,20220616,000000,21.81,21.81,21.6876,21.7005,29208,0
+GTR.US,D,20220617,000000,21.75,21.81,21.6521,21.725,49397,0
+GTR.US,D,20220621,000000,24.19,24.19,21.83,21.9,33013,0
+GTR.US,D,20220622,000000,21.8,21.9299,21.8,21.835,27071,0
+GTR.US,D,20220623,000000,21.8,21.89,21.7579,21.89,729,0
+GTR.US,D,20220624,000000,22.11,22.1716,22.061,22.1716,9183,0
+GTR.US,D,20220627,000000,22.14,22.2,22.1,22.135,20138,0
+GTR.US,D,20220628,000000,22.25,22.25,21.99,21.99,9459,0
+GTR.US,D,20220629,000000,22.01,22.01,21.925,21.925,9828,0
+GTR.US,D,20220630,000000,21.78,21.92,21.78,21.8603,20252,0
+GTR.US,D,20220701,000000,21.84,21.94,21.84,21.925,53467,0
+GTR.US,D,20220705,000000,21.74,21.92,21.7,21.89,42693,0
+GTR.US,D,20220706,000000,21.86,21.89,21.83,21.87,815,0
+GTR.US,D,20220707,000000,22,22.07,22,22.0598,643,0
+GTR.US,D,20220708,000000,22.07,22.07,22,22.035,553,0
+GTR.US,D,20220711,000000,21.95,21.96,21.87,21.87,3929,0
+GTR.US,D,20220712,000000,21.84,21.8537,21.815,21.815,24248,0
+GTR.US,D,20220713,000000,21.8,21.8,21.79,21.8,1937,0
+GTR.US,D,20220714,000000,21.68,21.7399,21.63,21.7277,41148,0
+GTR.US,D,20220715,000000,21.77,21.86,21.77,21.8362,28934,0
+GTR.US,D,20220718,000000,21.92,21.92,21.821,21.821,6221,0
+GTR.US,D,20220719,000000,21.89,22.1,21.89,22.1,12658,0
+GTR.US,D,20220720,000000,22.1399,22.21,22,22.1683,62605,0
+GTR.US,D,20220721,000000,22.09,22.24,22.09,22.24,9431,0
+GTR.US,D,20220722,000000,22.2499,22.27,22.0501,22.12,14993,0
+GTR.US,D,20220725,000000,22.112,22.2,22.112,22.1374,9792,0
+GTR.US,D,20220726,000000,22.13,22.13,22.0497,22.0497,481,0
+GTR.US,D,20220727,000000,22.18,22.33,22.09,22.33,7720,0
+GTR.US,D,20220728,000000,22.2,22.45,22.2,22.45,8673,0
+GTR.US,D,20220729,000000,22.595,22.595,22.595,22.595,150,0
+GTR.US,D,20220801,000000,22.5,22.62,22.5,22.6,7391,0
+GTR.US,D,20220802,000000,22.53,22.58,22.5,22.5118,61125,0
+GTR.US,D,20220803,000000,22.5799,22.69,22.5068,22.66,7763,0
+GTR.US,D,20220804,000000,22.611,22.7,22.6101,22.655,7534,0
+GTR.US,D,20220805,000000,22.66,22.68,22.57,22.64,7653,0
+GTR.US,D,20220808,000000,22.7899,22.82,22.63,22.67,67980,0
+GTR.US,D,20220809,000000,22.61,22.61,22.555,22.56,1627,0
+GTR.US,D,20220810,000000,22.84,22.865,22.83,22.865,5436,0
+GTR.US,D,20220811,000000,22.9845,23.07,22.9016,22.9016,22765,0
+GTR.US,D,20220812,000000,23.064,23.16,23.064,23.1104,1606,0
+GTR.US,D,20220815,000000,23.0561,23.1599,23.0561,23.15,6103,0
+GTR.US,D,20220816,000000,23.08,23.155,23.0788,23.155,14764,0
+GTR.US,D,20220817,000000,23.05,23.05,23.05,23.05,14,0
+GTR.US,D,20220818,000000,23.08,23.08,22.99,23.07,7732,0
+GTR.US,D,20220819,000000,22.9,22.91,22.84,22.84,3138,0
+GTR.US,D,20220822,000000,22.645,22.645,22.5,22.545,13050,0
+GTR.US,D,20220823,000000,22.57,22.63,22.51,22.54,1156,0
+GTR.US,D,20220824,000000,22.58,22.6001,22.53,22.54,11459,0
+GTR.US,D,20220825,000000,22.5989,22.7,22.5989,22.66,1508,0
+GTR.US,D,20220826,000000,22.401,22.4382,22.375,22.38,8085,0
+GTR.US,D,20220829,000000,22.2388,22.2597,22.21,22.2597,1080,0
+GTR.US,D,20220830,000000,22.14,22.15,22.1,22.1243,4182,0
+GTR.US,D,20220831,000000,22.21,22.21,22.0418,22.05,1163,0
+GTR.US,D,20220901,000000,21.8701,22.01,21.8701,22.01,4303,0
+GTR.US,D,20220902,000000,22.05,22.0629,21.865,21.865,7995,0
+GTR.US,D,20220906,000000,21.89,21.89,21.8088,21.8088,883,0
+GTR.US,D,20220907,000000,21.835,21.97,21.7884,21.97,11106,0
+GTR.US,D,20220908,000000,21.97,22.02,21.96,22.01,11104,0
+GTR.US,D,20220909,000000,22.1901,22.2251,22.1901,22.2251,190,0
+GTR.US,D,20220912,000000,22.3899,22.3899,22.29,22.3668,6787,0
+GTR.US,D,20220913,000000,22.1,22.11,21.9004,21.9004,10645,0
+GTR.US,D,20220914,000000,21.9163,21.9163,21.9157,21.9157,100,0
+GTR.US,D,20220915,000000,21.97,21.97,21.82,21.82,1778,0
+GTR.US,D,20220916,000000,21.7149,21.73,21.7,21.7299,6940,0
+GTR.US,D,20220919,000000,21.73,21.9,21.73,21.76,6224,0
+GTR.US,D,20220920,000000,21.6569,21.72,21.61,21.665,3580,0
+GTR.US,D,20220921,000000,21.74,21.81,21.53,21.5618,29518,0
+GTR.US,D,20220922,000000,21.48,21.488,21.4328,21.4328,4847,0
+GTR.US,D,20220923,000000,21.2962,21.3017,21.26,21.3017,1581,0
+GTR.US,D,20220926,000000,21.31,21.31,21.25,21.264,38000,0
+GTR.US,D,20220927,000000,21.27,21.3,21.253,21.253,7347,0
+GTR.US,D,20220928,000000,21.35,21.41,21.35,21.3784,927,0
+GTR.US,D,20220929,000000,21.28,21.28,21.23,21.27,7210,0
+GTR.US,D,20220930,000000,21.28,21.2801,21.2,21.2,7798,0
+GTR.US,D,20221003,000000,21.17,21.31,21.16,21.26,16634,0
+GTR.US,D,20221004,000000,21.44,21.52,21.44,21.49,9728,0
+GTR.US,D,20221005,000000,21.42,21.49,21.3794,21.49,6805,0
+GTR.US,D,20221006,000000,21.45,21.452,21.42,21.435,23844,0
+GTR.US,D,20221007,000000,21.306,21.38,21.23,21.245,5903,0
+GTR.US,D,20221010,000000,21.2101,21.25,21.2101,21.24,2365,0
+GTR.US,D,20221011,000000,21.23,21.23,21.2,21.2,4700,0
+GTR.US,D,20221012,000000,21.202,21.3,21.04,21.195,24542,0
+GTR.US,D,20221013,000000,21.155,21.325,21.155,21.325,1009,0
+GTR.US,D,20221014,000000,21.31,21.31,21.19,21.19,3155,0
+GTR.US,D,20221017,000000,21.23,21.33,21.23,21.33,4908,0
+GTR.US,D,20221018,000000,21.4101,21.4101,21.355,21.375,600,0
+GTR.US,D,20221019,000000,21.3173,21.36,21.305,21.305,4157,0
+GTR.US,D,20221020,000000,21.311,21.311,21.255,21.255,270,0
+GTR.US,D,20221021,000000,21.319,21.405,21.319,21.405,830,0
+GTR.US,D,20221024,000000,21.405,21.4799,21.4,21.455,1495,0
+GTR.US,D,20221025,000000,21.54,21.585,21.5242,21.585,3402,0
+GTR.US,D,20221026,000000,21.57,21.6199,21.56,21.56,21324,0
+GTR.US,D,20221027,000000,21.5,21.5,21.5,21.5,189,0
+GTR.US,D,20221028,000000,21.5101,21.67,21.5101,21.67,1091,0
+GTR.US,D,20221031,000000,21.63,21.65,21.6023,21.63,12448,0
+GTR.US,D,20221101,000000,21.61,21.61,21.6,21.6,203,0
+GTR.US,D,20221102,000000,21.55,21.57,21.3794,21.3794,12899,0
+GTR.US,D,20221103,000000,21.27,21.34,21.27,21.305,1757,0
+GTR.US,D,20221104,000000,21.38,21.465,21.34,21.3759,13842,0
+GTR.US,D,20221107,000000,21.3712,21.44,21.3712,21.44,1265,0
+GTR.US,D,20221108,000000,21.459,21.5599,21.4402,21.48,819,0
+GTR.US,D,20221109,000000,21.4299,21.4299,21.31,21.31,1263,0
+GTR.US,D,20221110,000000,21.6899,21.74,21.61,21.73,2936,0
+GTR.US,D,20221111,000000,21.905,21.928,21.83,21.9,23303,0
+GTR.US,D,20221114,000000,21.81,21.9099,21.7667,21.7667,8349,0
+GTR.US,D,20221115,000000,21.94,21.97,21.7709,21.8564,14278,0
+GTR.US,D,20221116,000000,21.8499,21.8499,21.74,21.74,5291,0
+GTR.US,D,20221117,000000,21.62,21.6899,21.62,21.6736,14079,0
+GTR.US,D,20221118,000000,21.77,21.85,21.64,21.7292,14699,0
+GTR.US,D,20221121,000000,21.65,21.68,21.611,21.6357,4373,0
+GTR.US,D,20221122,000000,21.641,21.76,21.641,21.76,303,0
+GTR.US,D,20221123,000000,21.81,21.895,21.7519,21.83,23980,0
+GTR.US,D,20221125,000000,21.825,21.83,21.825,21.83,1200,0
+GTR.US,D,20221128,000000,21.729,21.73,21.582,21.63,3478,0
+GTR.US,D,20221129,000000,21.6599,21.6599,21.62,21.62,103,0
+GTR.US,D,20221130,000000,21.6599,22,21.55,21.99,66863,0
+GTR.US,D,20221201,000000,21.9891,21.9891,21.9202,21.975,671,0
+GTR.US,D,20221202,000000,21.8901,21.9675,21.8798,21.9675,1592,0
+GTR.US,D,20221205,000000,21.75,21.75,21.685,21.685,1449,0
+GTR.US,D,20221206,000000,21.62,21.62,21.525,21.525,11745,0
+GTR.US,D,20221207,000000,21.541,21.61,21.54,21.54,4725,0
+GTR.US,D,20221208,000000,21.64,21.645,21.5983,21.5983,2805,0
+GTR.US,D,20221209,000000,21.5676,21.64,21.53,21.53,1128,0
+GTR.US,D,20221212,000000,21.55,21.66,21.55,21.66,14124,0
+GTR.US,D,20221213,000000,21.99,21.99,21.66,21.7454,12262,0
+GTR.US,D,20221214,000000,21.8,21.83,21.55,21.6731,7530,0
+GTR.US,D,20221215,000000,21.43,21.43,21.31,21.3637,1675,0
+GTR.US,D,20221216,000000,21.326,21.3284,21.12,21.2752,15098,0
+GTR.US,D,20221219,000000,21.2,21.21,21.165,21.18,3737,0
+GTR.US,D,20221220,000000,21.21,21.21,21.1873,21.19,467,0
+GTR.US,D,20221221,000000,21.32,21.34,21.27,21.27,2476,0
+GTR.US,D,20221222,000000,21.121,21.145,21.05,21.145,28316,0
+GTR.US,D,20221223,000000,21.09,21.13,21.08,21.13,4618,0
+GTR.US,D,20221227,000000,21.2099,21.21,21.1101,21.17,6424,0
+GTR.US,D,20221228,000000,21.11,21.1101,20.94,20.99,20128,0
+GTR.US,D,20221229,000000,21.129,21.129,21.12,21.125,601,0
+GTR.US,D,20221230,000000,21.04,21.125,20.99,21.0346,10036,0
+GTR.US,D,20230103,000000,21.105,21.105,21.005,21.06,1920,0
+GTR.US,D,20230104,000000,21.11,21.15,21.075,21.1106,18858,0
+GTR.US,D,20230105,000000,21.0028,21.06,20.9801,21.02,7575,0
+GTR.US,D,20230106,000000,21.1399,21.17,21.1399,21.17,101,0
+GTR.US,D,20230109,000000,21.27,21.27,21.19,21.19,1530,0
+GTR.US,D,20230110,000000,21.15,21.32,21.1402,21.2356,20924,0
+GTR.US,D,20230111,000000,21.32,21.42,21.32,21.3713,8209,0
+GTR.US,D,20230112,000000,21.3778,21.519,21.3778,21.46,1824,0
+GTR.US,D,20230113,000000,21.4578,21.55,21.4458,21.55,1212,0
+GTR.US,D,20230117,000000,21.59,21.65,21.47,21.5107,34005,0
+GTR.US,D,20230118,000000,21.669,21.68,21.325,21.33,13399,0
+GTR.US,D,20230119,000000,21.25,21.25,21.11,21.11,2437,0
+GTR.US,D,20230120,000000,21.2,21.38,21.2,21.345,18795,0
+GTR.US,D,20230123,000000,21.46,21.52,21.4496,21.4496,3006,0
+GTR.US,D,20230124,000000,21.5612,21.5612,21.45,21.45,1214,0
+GTR.US,D,20230125,000000,21.36,21.48,21.33,21.472,39961,0
+GTR.US,D,20230126,000000,21.519,21.61,21.519,21.5716,4521,0
+GTR.US,D,20230127,000000,21.5584,21.605,21.5584,21.605,700,0
+GTR.US,D,20230130,000000,21.4978,21.5299,21.42,21.42,17114,0
+GTR.US,D,20230131,000000,21.5599,21.64,21.5599,21.64,9583,0
+GTR.US,D,20230201,000000,21.735,21.735,21.735,21.735,1,0
+GTR.US,D,20230202,000000,21.8199,21.8799,21.7599,21.8263,17411,0
+GTR.US,D,20230203,000000,21.815,21.87,21.72,21.73,7639,0
+GTR.US,D,20230206,000000,21.66,21.66,21.61,21.62,3552,0
+GTR.US,D,20230207,000000,21.6129,21.78,21.612,21.755,28180,0
+GTR.US,D,20230208,000000,21.729,21.73,21.6161,21.6161,21958,0
+GTR.US,D,20230209,000000,21.65,21.6522,21.5509,21.5509,47806,0
+GTR.US,D,20230210,000000,21.51,21.604,21.48,21.55,11380,0
+GTR.US,D,20230213,000000,21.6373,21.69,21.63,21.665,2805,0
+GTR.US,D,20230214,000000,21.57,21.6948,21.57,21.6948,761,0
+GTR.US,D,20230215,000000,21.6,21.738,21.6,21.6904,2865,0
+GTR.US,D,20230216,000000,21.599,21.6695,21.598,21.61,6087,0
+GTR.US,D,20230217,000000,21.6084,21.6084,21.565,21.565,100,0
+GTR.US,D,20230221,000000,21.4656,21.4656,21.32,21.32,14479,0
+GTR.US,D,20230222,000000,21.36,21.36,21.3151,21.3151,612,0
+GTR.US,D,20230223,000000,21.39,21.4401,21.32,21.395,9968,0
+GTR.US,D,20230224,000000,21.23,21.2449,21.229,21.2449,10279,0
+GTR.US,D,20230227,000000,21.3001,21.3918,21.3001,21.33,13495,0
+GTR.US,D,20230228,000000,21.29,21.3,21.25,21.2741,3298,0
+GTR.US,D,20230301,000000,21.3177,21.34,21.24,21.275,2653,0
+GTR.US,D,20230302,000000,21.3239,21.3239,21.3239,21.3239,1,0
+GTR.US,D,20230303,000000,21.4011,21.545,21.4011,21.505,1530,0
+GTR.US,D,20230306,000000,21.545,21.58,21.4801,21.4801,3756,0
+GTR.US,D,20230307,000000,21.429,21.43,21.295,21.295,5096,0
+GTR.US,D,20230308,000000,21.3008,21.35,21.23,21.3198,2012,0
+GTR.US,D,20230309,000000,21.36,21.36,21.0735,21.0735,2601,0
+GTR.US,D,20230310,000000,20.96,21.0297,20.87,20.87,8601,0
+GTR.US,D,20230313,000000,20.7571,20.91,20.7571,20.79,4301,0
+GTR.US,D,20230314,000000,20.9992,21.01,20.87,20.943,8617,0
+GTR.US,D,20230315,000000,20.67,20.775,20.58,20.75,20224,0
+GTR.US,D,20230316,000000,20.749,21.01,20.749,21.01,8844,0
+GTR.US,D,20230317,000000,20.945,20.945,20.83,20.8354,1100,0
+GTR.US,D,20230320,000000,20.96,21.005,20.955,20.955,2338,0
+GTR.US,D,20230321,000000,21.1282,21.19,21.1282,21.16,629,0
+GTR.US,D,20230322,000000,21.15,21.17,20.94,20.9934,1109,0
+GTR.US,D,20230323,000000,21.09,21.11,20.94,20.9934,1289,0
+GTR.US,D,20230324,000000,21.029,21.03,20.9701,21.0093,1431,0
+GTR.US,D,20230327,000000,21.1422,21.15,21.041,21.13,5791,0
+GTR.US,D,20230328,000000,21.105,21.105,21.105,21.105,2,0
+GTR.US,D,20230329,000000,21.2251,21.29,21.19,21.29,1862,0
+GTR.US,D,20230330,000000,21.3899,21.43,21.25,21.33,18228,0
+GTR.US,D,20230331,000000,21.4498,21.4899,21.449,21.48,7000,0
+GTR.US,D,20230403,000000,21.535,21.59,21.47,21.555,21713,0
+GTR.US,D,20230404,000000,21.4499,21.48,21.4,21.4409,2385,0
+GTR.US,D,20230405,000000,21.38,21.41,21.331,21.375,840,0
+GTR.US,D,20230406,000000,21.37,21.443,21.37,21.4,26659,0
+GTR.US,D,20230410,000000,21.42,21.4624,21.395,21.4624,354,0
+GTR.US,D,20230411,000000,21.5499,21.58,21.537,21.537,11304,0
+GTR.US,D,20230412,000000,21.5001,21.53,21.4774,21.4774,1123,0
+GTR.US,D,20230413,000000,21.592,21.655,21.592,21.655,800,0
+GTR.US,D,20230414,000000,21.74,21.74,21.53,21.6005,2206,0
+GTR.US,D,20230417,000000,21.62,21.6706,21.62,21.6706,3347,0
+GTR.US,D,20230418,000000,21.675,21.7,21.64,21.7,64871,0
+GTR.US,D,20230419,000000,21.63,21.675,21.63,21.675,130,0
+GTR.US,D,20230420,000000,21.62,21.663,21.56,21.62,22118,0
+GTR.US,D,20230421,000000,21.58,21.63,21.56,21.63,953,0
+GTR.US,D,20230424,000000,21.59,21.6463,21.57,21.6463,11040,0
+GTR.US,D,20230425,000000,21.5,21.5,21.4064,21.4064,1922,0
+GTR.US,D,20230426,000000,21.4627,21.4627,21.375,21.375,360,0
+GTR.US,D,20230427,000000,21.49,21.575,21.49,21.575,2600,0
+GTR.US,D,20230428,000000,21.655,21.655,21.655,21.655,51,0
+GTR.US,D,20230501,000000,21.7299,21.7299,21.641,21.6745,5785,0
+GTR.US,D,20230502,000000,21.37,21.5199,21.37,21.4739,4442,0
+GTR.US,D,20230503,000000,21.5201,21.5201,21.445,21.445,200,0
+GTR.US,D,20230504,000000,21.3401,21.36,21.3101,21.355,4844,0
+GTR.US,D,20230505,000000,21.4901,21.6058,21.4901,21.6058,4900,0
+GTR.US,D,20230508,000000,21.6201,21.64,21.57,21.64,4382,0
+GTR.US,D,20230509,000000,21.55,21.62,21.54,21.57,4749,0
+GTR.US,D,20230510,000000,21.57,21.62,21.57,21.6,23912,0
+GTR.US,D,20230511,000000,21.4657,21.545,21.4657,21.545,1055,0
+GTR.US,D,20230512,000000,21.54,21.58,21.505,21.505,637,0
+GTR.US,D,20230515,000000,21.57,21.69,21.57,21.62,3910,0
+GTR.US,D,20230516,000000,21.5337,21.54,21.51,21.5146,6585,0
+GTR.US,D,20230517,000000,21.5899,21.73,21.5899,21.6786,13821,0
+GTR.US,D,20230518,000000,21.68,21.745,21.59,21.745,9103,0
+GTR.US,D,20230519,000000,21.7914,21.7914,21.69,21.735,2932,0
+GTR.US,D,20230522,000000,21.795,21.795,21.795,21.795,1,0
+GTR.US,D,20230523,000000,21.781,21.81,21.62,21.62,6643,0
+GTR.US,D,20230524,000000,21.498,21.498,21.46,21.48,13915,0
+GTR.US,D,20230525,000000,21.52,21.5399,21.46,21.51,2671,0
+GTR.US,D,20230526,000000,21.7,21.7,21.7,21.7,1,0
+GTR.US,D,20230530,000000,21.79,21.79,21.62,21.65,1581,0
+GTR.US,D,20230531,000000,21.55,21.55,21.481,21.5,2244,0
+GTR.US,D,20230601,000000,21.6992,21.75,21.67,21.67,7724,0
+GTR.US,D,20230602,000000,21.85,22.025,21.85,21.93,1706,0
+GTR.US,D,20230605,000000,21.95,21.95,21.85,21.85,10142,0
+GTR.US,D,20230606,000000,22.019,22.03,22.019,22.03,2684,0
+GTR.US,D,20230607,000000,22.06,22.08,22.04,22.04,1512,0
+GTR.US,D,20230608,000000,22.01,22.14,22.01,22.1,703,0
+GTR.US,D,20230609,000000,22.11,22.14,22.06,22.06,31203,0
+GTR.US,D,20230612,000000,22.1431,22.17,22.13,22.15,4184,0
+GTR.US,D,20230613,000000,22.29,22.345,22.28,22.28,1959,0
+GTR.US,D,20230614,000000,22.3459,22.3459,22.27,22.27,668,0
+GTR.US,D,20230615,000000,22.469,22.47,22.41,22.41,2125,0
+GTR.US,D,20230616,000000,22.61,22.61,22.36,22.36,1005,0
+GTR.US,D,20230620,000000,22.26,22.365,22.18,22.24,17792,0
+GTR.US,D,20230621,000000,22.22,22.22,22.22,22.22,147,0
+GTR.US,D,20230622,000000,22.19,22.19,22.19,22.19,1,0
+GTR.US,D,20230623,000000,22.0003,22.07,22.0002,22.0597,4309,0
+GTR.US,D,20230626,000000,22.01,22.01,22.01,22.01,2,0
+GTR.US,D,20230627,000000,22.215,22.215,22.215,22.215,10,0
+GTR.US,D,20230628,000000,22.2162,22.2162,22.2162,22.2162,334,0
+GTR.US,D,20230629,000000,22.2,22.31,22.2,22.24,7629,0
+GTR.US,D,20230630,000000,22.439,22.44,22.439,22.44,155,0
+GTR.US,D,20230703,000000,22.48,22.51,22.42,22.42,8211,0
+GTR.US,D,20230705,000000,22.379,22.379,22.3101,22.34,1369,0
+GTR.US,D,20230706,000000,22.1,22.14,22.1,22.1,252,0
+GTR.US,D,20230707,000000,22.131,22.26,22.13,22.17,1032,0
+GTR.US,D,20230710,000000,22.27,22.32,22.2401,22.25,9479,0
+GTR.US,D,20230711,000000,22.345,22.37,22.345,22.37,539,0
+GTR.US,D,20230712,000000,22.61,22.67,22.555,22.57,8524,0
+GTR.US,D,20230713,000000,22.67,22.7,22.66,22.7,6401,0
+GTR.US,D,20230714,000000,22.685,22.685,22.65,22.65,3477,0
+GTR.US,D,20230717,000000,22.6999,22.72,22.69,22.72,1102,0
+GTR.US,D,20230718,000000,22.81,22.81,22.76,22.77,1070,0
+GTR.US,D,20230719,000000,22.84,22.85,22.765,22.8196,4433,0
+GTR.US,D,20230720,000000,22.7585,22.7585,22.7,22.735,500,0
+GTR.US,D,20230721,000000,22.778,22.8,22.71,22.71,1270,0
+GTR.US,D,20230724,000000,22.7721,22.7849,22.75,22.76,1446,0
+GTR.US,D,20230725,000000,22.85,22.88,22.8,22.825,1700,0
+GTR.US,D,20230726,000000,22.87,22.87,22.845,22.86,413,0
+GTR.US,D,20230727,000000,22.7966,22.7966,22.7492,22.7492,808,0
+GTR.US,D,20230728,000000,22.96,22.96,22.89,22.935,871,0
+GTR.US,D,20230731,000000,22.9576,22.9576,22.9576,22.9576,1,0
+GTR.US,D,20230801,000000,22.88,22.89,22.88,22.88,1701,0
+GTR.US,D,20230802,000000,22.74,22.74,22.645,22.645,11675,0
+GTR.US,D,20230803,000000,22.62,22.62,22.62,22.62,80,0
+GTR.US,D,20230804,000000,22.685,22.69,22.6149,22.6149,992,0
+GTR.US,D,20230807,000000,22.6686,22.69,22.6686,22.68,361,0
+GTR.US,D,20230808,000000,22.4601,22.6,22.4601,22.6,391,0
+GTR.US,D,20230809,000000,22.64,22.64,22.565,22.565,1759,0
+GTR.US,D,20230810,000000,22.6688,22.77,22.54,22.54,2443,0
+GTR.US,D,20230811,000000,22.55,22.57,22.4601,22.5,6374,0
+GTR.US,D,20230814,000000,22.4931,22.4931,22.4931,22.4931,10,0
+GTR.US,D,20230815,000000,22.3435,22.3435,22.28,22.3242,6819,0
+GTR.US,D,20230816,000000,22.369,22.37,22.2,22.2,3516,0
+GTR.US,D,20230817,000000,22.2199,22.23,22.0895,22.0895,5731,0
+GTR.US,D,20230818,000000,22.07,22.1,22.04,22.0871,8011,0
+GTR.US,D,20230821,000000,22.07,22.19,22.07,22.15,5028,0
+GTR.US,D,20230822,000000,22.11,22.13,22.103,22.12,12048,0
+GTR.US,D,20230823,000000,22.22,22.31,22.2013,22.27,3946,0
+GTR.US,D,20230824,000000,22.271,22.271,22.094,22.094,2948,0
+GTR.US,D,20230825,000000,22.04,22.24,22.04,22.18,6624,0
+GTR.US,D,20230828,000000,22.299,22.37,22.2775,22.34,6295,0
+GTR.US,D,20230829,000000,22.44,22.56,22.415,22.55,3951,0
+GTR.US,D,20230830,000000,22.5031,22.59,22.5031,22.58,3487,0
+GTR.US,D,20230831,000000,22.56,22.56,22.52,22.52,1840,0
+GTR.US,D,20230901,000000,22.5999,22.61,22.56,22.61,1969,0
+GTR.US,D,20230905,000000,22.48,22.5,22.45,22.45,3433,0
+GTR.US,D,20230906,000000,22.34,22.34,22.34,22.34,119,0
+GTR.US,D,20230907,000000,22.19,22.29,22.19,22.29,8943,0
+GTR.US,D,20230908,000000,22.32,22.39,22.23,22.29,6840,0
+GTR.US,D,20230911,000000,22.32,22.3499,22.31,22.3416,6205,0
+GTR.US,D,20230912,000000,22.32,22.355,22.28,22.325,2748,0
+GTR.US,D,20230913,000000,22.3,22.3,22.2809,22.2809,1010,0
+GTR.US,D,20230914,000000,22.4,22.46,22.4,22.46,556,0
+GTR.US,D,20230915,000000,22.29,22.36,22.29,22.36,474,0
+GTR.US,D,20230918,000000,22.295,22.32,22.295,22.32,362,0
+GTR.US,D,20230919,000000,22.2199,22.29,22.2095,22.29,1842,0
+GTR.US,D,20230920,000000,22.3,22.34,22.1434,22.1434,2257,0
+GTR.US,D,20230921,000000,21.9299,21.9318,21.8967,21.8967,5451,0
+GTR.US,D,20230922,000000,21.9062,21.935,21.8468,21.8468,1218,0
+GTR.US,D,20230925,000000,21.41,21.55,21.41,21.55,1079,0
+GTR.US,D,20230926,000000,21.4109,21.4109,21.3181,21.3181,506,0
+GTR.US,D,20230927,000000,21.44,21.44,21.25,21.36,1863,0
+GTR.US,D,20230928,000000,21.36,21.47,21.36,21.4605,1853,0
+GTR.US,D,20230929,000000,21.635,21.72,21.42,21.46,2385,0
+GTR.US,D,20231002,000000,21.42,21.43,21.2,21.28,4978,0
+GTR.US,D,20231003,000000,21.13,21.13,21.05,21.05,512,0
+GTR.US,D,20231004,000000,21.064,21.16,21.03,21.1389,3274,0
+GTR.US,D,20231005,000000,21.07,21.18,21.07,21.1541,4064,0
+GTR.US,D,20231006,000000,21.06,21.36,21.06,21.36,304,0
+GTR.US,D,20231009,000000,21.26,21.4,21.24,21.4,14321,0
+GTR.US,D,20231010,000000,21.55,21.585,21.55,21.585,6762,0
+GTR.US,D,20231011,000000,21.56,21.625,21.54,21.625,22765,0
+GTR.US,D,20231012,000000,21.54,21.54,21.37,21.49,7578,0
+GTR.US,D,20231013,000000,21.34,21.3527,21.34,21.3527,1967,0
+GTR.US,D,20231016,000000,21.5422,21.5422,21.5422,21.5422,6,0
+GTR.US,D,20231017,000000,21.4359,21.5555,21.4359,21.5555,10264,0
+GTR.US,D,20231018,000000,21.27,21.3,21.23,21.3,4625,0
+GTR.US,D,20231019,000000,21.3399,21.3399,21.1441,21.1441,786,0
+GTR.US,D,20231020,000000,20.9347,20.9347,20.9347,20.9347,6,0
+GTR.US,D,20231023,000000,20.92,20.96,20.88,20.88,499,0
+GTR.US,D,20231024,000000,20.9315,21.01,20.9315,21.01,238,0
+GTR.US,D,20231025,000000,20.85,20.85,20.76,20.8,7802,0
+GTR.US,D,20231026,000000,20.74,20.74,20.62,20.629,2676,0
+GTR.US,D,20231027,000000,20.53,20.53,20.5218,20.5218,796,0
+GTR.US,D,20231030,000000,20.75,20.76,20.62,20.7146,1185,0
+GTR.US,D,20231031,000000,20.68,20.8,20.68,20.8,9964,0
+GTR.US,D,20231101,000000,20.7801,20.9554,20.7801,20.9554,2350,0
+GTR.US,D,20231102,000000,21.1991,21.3,21.19,21.3,22064,0
+GTR.US,D,20231103,000000,21.55,21.65,21.55,21.62,7327,0
+GTR.US,D,20231106,000000,21.5444,21.5444,21.5444,21.5444,1,0
+GTR.US,D,20231107,000000,21.5294,21.5294,21.5294,21.5294,68,0
+GTR.US,D,20231108,000000,21.45,21.49,21.43,21.49,2996,0
+GTR.US,D,20231109,000000,21.49,21.55,21.37,21.46,4553,0
+GTR.US,D,20231110,000000,21.49,21.61,21.49,21.53,2774,0
+GTR.US,D,20231113,000000,21.52,21.62,21.52,21.57,8865,0
+GTR.US,D,20231114,000000,22.01,22.12,21.87,22.09,12862,0
+GTR.US,D,20231115,000000,22.17,22.17,22.06,22.06,6819,0
+GTR.US,D,20231116,000000,22.0473,22.06,21.98,22.0194,4295,0
+GTR.US,D,20231117,000000,22.12,22.18,22.11,22.18,9199,0
+GTR.US,D,20231120,000000,22.18,22.2785,22.18,22.26,523,0
+GTR.US,D,20231121,000000,22.13,22.29,22.12,22.29,19568,0
+GTR.US,D,20231122,000000,22.21,22.2309,22.2,22.2309,1896,0
+GTR.US,D,20231124,000000,22.26,22.33,22.25,22.3017,3460,0
+GTR.US,D,20231127,000000,22.4,22.445,22.21,22.3,28624,0
+GTR.US,D,20231128,000000,22.28,22.31,22.28,22.28,6200,0
+GTR.US,D,20231129,000000,22.36,22.36,22.25,22.29,1097,0
+GTR.US,D,20231130,000000,22.3309,22.3309,22.3309,22.3309,3,0
+GTR.US,D,20231201,000000,22.48,22.56,22.48,22.54,39514,0
+GTR.US,D,20231204,000000,22.38,22.48,22.38,22.48,293,0
+GTR.US,D,20231205,000000,22.4104,22.4104,22.4,22.4,150,0
+GTR.US,D,20231206,000000,22.5491,22.5491,22.37,22.37,4256,0
+GTR.US,D,20231207,000000,22.49,22.49,22.49,22.49,125,0
+GTR.US,D,20231208,000000,22.56,22.6,22.49,22.56,8666,0
+GTR.US,D,20231211,000000,22.6191,22.6191,22.6191,22.6191,99,0
+GTR.US,D,20231212,000000,22.6,22.69,22.5701,22.675,4468,0
+GTR.US,D,20231213,000000,22.6645,22.9287,22.6003,22.9287,1786,0
+GTR.US,D,20231214,000000,23.14,23.14,23.0961,23.0961,140,0
+GTR.US,D,20231215,000000,23.05,23.05,23.05,23.05,1273,0
+GTR.US,D,20231218,000000,23.2682,23.29,23.21,23.29,3684,0
+GTR.US,D,20231219,000000,23.14,23.17,23.14,23.17,569,0
+GTR.US,D,20231220,000000,23.12,23.2,22.935,22.935,3551,0
+GTR.US,D,20231221,000000,23.07,23.16,23.03,23.1273,2422,0
+GTR.US,D,20231222,000000,22.89,22.89,22.83,22.83,392,0
+GTR.US,D,20231226,000000,22.92,22.935,22.87,22.935,789,0
+GTR.US,D,20231227,000000,22.95,23.02,22.94,22.974,5045,0
+GTR.US,D,20231228,000000,23.02,23.06,22.98,22.98,2150,0
+GTR.US,D,20231229,000000,23.04,23.05,22.9558,22.97,2638,0
+GTR.US,D,20240102,000000,22.85,22.86,22.85,22.86,1214,0
+GTR.US,D,20240103,000000,22.65,22.7299,22.63,22.64,1300,0
+GTR.US,D,20240104,000000,22.65,22.65,22.61,22.63,891,0
+GTR.US,D,20240105,000000,22.68,22.69,22.61,22.61,1830,0
+GTR.US,D,20240108,000000,22.71,22.84,22.71,22.8,4456,0
+GTR.US,D,20240109,000000,22.74,22.75,22.66,22.66,8527,0
+GTR.US,D,20240110,000000,22.72,22.72,22.7153,22.7153,222,0
+GTR.US,D,20240111,000000,22.69,22.735,22.61,22.7,6416,0
+GTR.US,D,20240112,000000,22.81,22.81,22.76,22.76,802,0
+GTR.US,D,20240116,000000,22.53,22.65,22.53,22.5405,1885,0
+GTR.US,D,20240117,000000,22.425,22.48,22.4206,22.45,1012,0
+GTR.US,D,20240118,000000,22.49,22.53,22.45,22.49,4121,0
+GTR.US,D,20240119,000000,22.49,22.63,22.49,22.63,22871,0
+GTR.US,D,20240122,000000,22.64,22.64,22.63,22.64,5107,0
+GTR.US,D,20240123,000000,22.67,22.69,22.64,22.69,7551,0
+GTR.US,D,20240124,000000,22.815,22.815,22.68,22.72,3188,0
+GTR.US,D,20240125,000000,22.7354,22.7444,22.735,22.7444,417,0
+GTR.US,D,20240126,000000,22.75,22.84,22.75,22.84,440,0
+GTR.US,D,20240129,000000,22.8,22.8949,22.8,22.8949,402,0
+GTR.US,D,20240130,000000,22.8279,22.85,22.8279,22.85,8909,0
+GTR.US,D,20240131,000000,22.83,22.83,22.675,22.675,7208,0
+GTR.US,D,20240201,000000,22.81,22.81,22.7869,22.7869,363,0
+GTR.US,D,20240202,000000,22.82,22.8781,22.82,22.8781,200,0
+GTR.US,D,20240205,000000,22.83,22.83,22.77,22.815,933,0
+GTR.US,D,20240206,000000,22.865,22.865,22.865,22.865,1,0
+GTR.US,D,20240207,000000,22.91,22.9363,22.91,22.9363,310,0
+GTR.US,D,20240208,000000,22.94,22.97,22.9374,22.9374,19012,0
+GTR.US,D,20240209,000000,23.01,23.06,22.93,23.06,10926,0
+GTR.US,D,20240212,000000,23.16,23.16,23.11,23.115,6274,0
+GTR.US,D,20240213,000000,22.84,22.8485,22.8399,22.8485,774,0
+GTR.US,D,20240214,000000,22.985,23.0012,22.985,23.0012,109,0
+GTR.US,D,20240215,000000,23.08,23.155,23.04,23.155,36776,0
+GTR.US,D,20240216,000000,23.1301,23.19,23.13,23.13,18561,0
+GTR.US,D,20240220,000000,23.0897,23.0989,23,23.065,9297,0
+GTR.US,D,20240221,000000,23.05,23.13,22.89,23.085,22091,0
+GTR.US,D,20240222,000000,23.27,23.28,23.25,23.2781,3548,0
+GTR.US,D,20240223,000000,23.28,23.36,23.24,23.31,6882,0
+GTR.US,D,20240226,000000,23.36,23.36,23.285,23.285,806,0
+GTR.US,D,20240227,000000,23.315,23.38,23.315,23.325,1842,0
+GTR.US,D,20240228,000000,23.25,23.3,23.2,23.2445,2500,0
+GTR.US,D,20240229,000000,23.325,23.325,23.22,23.3095,6252,0
+GTR.US,D,20240301,000000,23.35,23.435,23.35,23.435,2247,0
+GTR.US,D,20240304,000000,23.405,23.405,23.405,23.405,1,0
+GTR.US,D,20240305,000000,23.3192,23.325,23.295,23.295,1412,0
+GTR.US,D,20240306,000000,23.4,23.405,23.4,23.405,19446,0
+GTR.US,D,20240307,000000,23.5,23.515,23.44,23.515,3103,0
+GTR.US,D,20240308,000000,23.56,23.58,23.44,23.475,7876,0
+GTR.US,D,20240311,000000,23.405,23.49,23.405,23.435,426,0
+GTR.US,D,20240312,000000,23.475,23.61,23.46,23.555,1420,0
+GTR.US,D,20240313,000000,23.6,23.6,23.6,23.6,21,0
+GTR.US,D,20240314,000000,23.55,23.55,23.4584,23.4584,2152,0
+GTR.US,D,20240315,000000,23.48,23.5,23.425,23.435,1467,0
+GTR.US,D,20240318,000000,23.46,23.54,23.44,23.465,4740,0
+GTR.US,D,20240319,000000,23.425,23.515,23.425,23.515,334,0
+GTR.US,D,20240320,000000,23.51,23.71,23.46,23.6458,13528,0
+GTR.US,D,20240321,000000,23.7,23.71,23.645,23.645,5973,0
+GTR.US,D,20240322,000000,23.49,23.49,23.4485,23.4485,6443,0
+GTR.US,D,20240325,000000,23.45,23.48,23.415,23.415,7154,0
+GTR.US,D,20240326,000000,23.42,23.5,23.415,23.415,2767,0
+GTR.US,D,20240327,000000,23.53,23.58,23.52,23.525,3361,0
+GTR.US,D,20240328,000000,23.55,23.61,23.4904,23.555,2299,0
+GTR.US,D,20240401,000000,23.53,23.53,23.5104,23.5104,140,0
+GTR.US,D,20240402,000000,23.4,23.46,23.4,23.425,13230,0
+GTR.US,D,20240403,000000,23.41,23.43,23.41,23.42,2542,0
+GTR.US,D,20240404,000000,23.48,23.56,23.33,23.33,16869,0
+GTR.US,D,20240405,000000,23.49,23.49,23.41,23.4102,989,0
+GTR.US,D,20240408,000000,23.45,23.51,23.45,23.4589,2256,0
+GTR.US,D,20240409,000000,23.35,23.46,23.32,23.445,9825,0
+GTR.US,D,20240410,000000,23.31,23.34,23.25,23.3094,833,0
+GTR.US,D,20240411,000000,23.3347,23.3794,23.27,23.3794,1036,0
+GTR.US,D,20240412,000000,23.3087,23.43,23.16,23.16,5136,0
+GTR.US,D,20240415,000000,23.05,23.08,23.04,23.04,2059,0
+GTR.US,D,20240416,000000,22.955,23.02,22.955,22.978,1886,0
+GTR.US,D,20240417,000000,23,23,22.9297,22.9297,2996,0
+GTR.US,D,20240418,000000,22.94,22.94,22.88,22.88,5262,0
+GTR.US,D,20240419,000000,22.87,22.89,22.82,22.85,6204,0
+GTR.US,D,20240422,000000,22.96,23.02,22.96,22.9601,549,0
+GTR.US,D,20240423,000000,22.99,23.14,22.99,23.14,285,0
+GTR.US,D,20240424,000000,23.13,23.17,23.13,23.15,765,0
+GTR.US,D,20240425,000000,22.93,23.075,22.93,23.075,6441,0
+GTR.US,D,20240426,000000,23.23,23.27,23.23,23.23,7670,0
+GTR.US,D,20240429,000000,23.31,23.34,23.31,23.34,1728,0
+GTR.US,D,20240430,000000,23.28,23.28,23.0887,23.0887,1778,0
+GTR.US,D,20240501,000000,23.07,23.27,23.02,23.02,9830,0
+GTR.US,D,20240502,000000,23.15,23.211,23.15,23.211,1778,0
+GTR.US,D,20240503,000000,23.41,23.41,23.38,23.38,1500,0
+GTR.US,D,20240506,000000,23.49,23.5069,23.44,23.5,2207,0
+GTR.US,D,20240507,000000,23.54,23.54,23.54,23.54,83,0
+GTR.US,D,20240508,000000,23.56,23.58,23.46,23.53,5087,0
+GTR.US,D,20240509,000000,23.6,23.77,23.56,23.61,5068,0
+GTR.US,D,20240510,000000,23.67,23.67,23.57,23.64,8542,0
+GTR.US,D,20240513,000000,23.63,23.63,23.63,23.63,580,0
+GTR.US,D,20240514,000000,23.74,23.81,23.72,23.7847,22680,0
+GTR.US,D,20240515,000000,23.88,23.88,23.8297,23.86,1835,0
+GTR.US,D,20240516,000000,23.8464,23.8464,23.8464,23.8464,15,0
+GTR.US,D,20240517,000000,23.84,23.9,23.81,23.86,27527,0
+GTR.US,D,20240520,000000,23.94,23.9604,23.87,23.9604,9058,0
+GTR.US,D,20240521,000000,23.92,23.93,23.88,23.92,13140,0
+GTR.US,D,20240522,000000,23.87,23.93,23.79,23.847,6822,0
+GTR.US,D,20240523,000000,23.87,23.87,23.74,23.74,1486,0
+GTR.US,D,20240524,000000,23.85,23.89,23.79,23.86,8610,0
+GTR.US,D,20240528,000000,23.92,23.92,23.8617,23.8617,983,0
+GTR.US,D,20240529,000000,23.7,23.77,23.661,23.71,26426,0
+GTR.US,D,20240530,000000,23.77,23.77,23.68,23.68,213,0
+GTR.US,D,20240531,000000,23.805,24.01,23.56,23.8078,2897,0
+GTR.US,D,20240603,000000,23.83,23.83,23.76,23.8102,26093,0
+GTR.US,D,20240604,000000,23.77,23.88,23.63,23.87,23671,0
+GTR.US,D,20240605,000000,23.8,23.94,23.8,23.87,1050,0
+GTR.US,D,20240606,000000,23.95,23.97,23.9324,23.9324,2407,0
+GTR.US,D,20240607,000000,23.852,23.91,23.85,23.85,1416,0
+GTR.US,D,20240610,000000,23.91,23.93,23.88,23.8816,16389,0
+GTR.US,D,20240611,000000,23.7501,23.8456,23.7501,23.8456,391,0
+GTR.US,D,20240612,000000,24.0658,24.0658,23.9947,23.9947,219,0
+GTR.US,D,20240613,000000,23.96,23.96,23.94,23.94,900,0
+GTR.US,D,20240614,000000,23.85,23.85,23.85,23.85,52,0
+GTR.US,D,20240617,000000,23.88,23.9599,23.81,23.935,12982,0
+GTR.US,D,20240618,000000,23.98,23.98,23.98,23.98,3,0
+GTR.US,D,20240620,000000,24.01,24.0199,23.9578,23.9578,2586,0
+GTR.US,D,20240621,000000,23.9689,23.98,23.87,23.97,10736,0
+GTR.US,D,20240624,000000,23.94,24.06,23.93,23.93,25196,0
+GTR.US,D,20240625,000000,23.77,23.8,23.73,23.8,2262,0
+GTR.US,D,20240626,000000,23.7101,23.79,23.7101,23.775,29790,0
+GTR.US,D,20240627,000000,24.04,24.07,23.67,23.8,11561,0
+GTR.US,D,20240628,000000,23.85,24,23.85,24,668,0
+GTR.US,D,20240701,000000,23.88,23.88,23.79,23.83,38209,0
+GTR.US,D,20240702,000000,23.87,23.87,23.87,23.87,12,0
+GTR.US,D,20240703,000000,23.9308,23.95,23.91,23.94,1861,0
+GTR.US,D,20240705,000000,23.97,23.98,23.9,23.98,3200,0
+GTR.US,D,20240708,000000,24.04,24.04,23.99,23.99,893,0
+GTR.US,D,20240709,000000,24.01,24.03,23.95,24.03,1755,0
+GTR.US,D,20240710,000000,24.06,24.06,24.06,24.06,72,0
+GTR.US,D,20240711,000000,24.17,24.17,24.17,24.17,1,0
+GTR.US,D,20240712,000000,24.282,24.31,24.23,24.2505,16454,0
+GTR.US,D,20240715,000000,24.26,24.26,24.26,24.26,2,0
+GTR.US,D,20240716,000000,24.3,24.35,24.3,24.35,488,0
+GTR.US,D,20240717,000000,24.26,24.26,24.26,24.26,1,0
+GTR.US,D,20240718,000000,24.18,24.18,24.155,24.155,446,0
+GTR.US,D,20240719,000000,24.08,24.08,24.08,24.08,1,0
+GTR.US,D,20240722,000000,24.2,24.24,24.12,24.24,3471,0
+GTR.US,D,20240723,000000,24.23,24.48,24.15,24.48,3682,0
+GTR.US,D,20240724,000000,24.06,24.125,23.99,23.99,3210,0
+GTR.US,D,20240725,000000,23.962,23.962,23.962,23.962,154,0
+GTR.US,D,20240726,000000,24.33,24.36,24.26,24.36,2667,0
+GTR.US,D,20240729,000000,24.05,24.05,24.05,24.05,95,0
+GTR.US,D,20240730,000000,24.11,24.15,24.08,24.1366,4634,0
+GTR.US,D,20240731,000000,24.33,24.33,24.24,24.2961,4378,0
+GTR.US,D,20240801,000000,24.16,24.16,23.93,23.93,14826,0
+GTR.US,D,20240802,000000,23.8,23.89,23.78,23.89,2002,0
+GTR.US,D,20240805,000000,23.57,23.61,23.0303,23.0303,76398,0
+GTR.US,D,20240806,000000,23.305,23.34,23.25,23.25,1026,0
+GTR.US,D,20240807,000000,23.44,23.44,23.03,23.03,6165,0
+GTR.US,D,20240808,000000,23.38,23.48,23.38,23.4472,14723,0
+GTR.US,D,20240809,000000,23.45,23.4839,23.45,23.4839,216,0
+GTR.US,D,20240812,000000,23.432,23.432,23.432,23.432,150,0
+GTR.US,D,20240813,000000,23.69,23.735,23.641,23.735,639,0
+GTR.US,D,20240814,000000,23.817,23.817,23.7662,23.7662,106,0
+GTR.US,D,20240815,000000,24.0729,24.0729,24.0729,24.0729,147,0
+GTR.US,D,20240816,000000,24.1519,24.1519,24.1519,24.1519,1,0
+GTR.US,D,20240819,000000,24.26,24.351,24.24,24.351,6516,0
+GTR.US,D,20240820,000000,24.2949,24.2949,24.2949,24.2949,1,0
+GTR.US,D,20240821,000000,24.38,24.45,24.38,24.43,21421,0
+GTR.US,D,20240822,000000,24.4,24.4,24.27,24.27,29101,0
+GTR.US,D,20240823,000000,24.43,24.6,24.43,24.57,2665,0
+GTR.US,D,20240826,000000,24.595,24.65,24.4907,24.4907,630,0
+GTR.US,D,20240827,000000,24.49,24.5122,24.454,24.5122,3342,0
+GTR.US,D,20240828,000000,24.43,24.4343,24.3781,24.4343,978,0
+GTR.US,D,20240829,000000,24.54,24.54,24.4814,24.4814,2380,0
+GTR.US,D,20240830,000000,24.56,24.66,24.49,24.64,16100,0
+GTR.US,D,20240903,000000,24.36,24.36,24.1786,24.1786,2263,0
+GTR.US,D,20240904,000000,24.1101,24.17,24.1101,24.17,1394,0
+GTR.US,D,20240905,000000,24.06,24.06,24.0516,24.0516,4476,0
+GTR.US,D,20240906,000000,23.7299,23.7299,23.7299,23.7299,75,0
+GTR.US,D,20240909,000000,23.8978,23.8978,23.8978,23.8978,5,0
+GTR.US,D,20240910,000000,23.92,23.9225,23.83,23.9225,1825,0
+GTR.US,D,20240911,000000,23.8492,24.0877,23.73,24.0877,7188,0
+GTR.US,D,20240912,000000,24.23,24.2403,24.23,24.2403,278,0
+GTR.US,D,20240913,000000,24.33,24.5,24.33,24.45,9996,0
+GTR.US,D,20240916,000000,24.5041,24.5041,24.5041,24.5041,45,0
+GTR.US,D,20240917,000000,24.63,24.63,24.5102,24.5102,873,0
+GTR.US,D,20240918,000000,24.53,24.88,24.475,24.475,4918,0
+GTR.US,D,20240919,000000,24.91,24.91,24.8322,24.8322,976,0
+GTR.US,D,20240920,000000,24.72,24.83,24.72,24.7635,27441,0
+GTR.US,D,20240923,000000,24.82,24.82,24.71,24.7925,2643,0
+GTR.US,D,20240924,000000,24.83,24.86,24.8,24.8316,2993,0
+GTR.US,D,20240925,000000,24.5919,24.5919,24.5919,24.5919,5,0
+GTR.US,D,20240926,000000,24.78,24.78,24.68,24.75,1067,0
+GTR.US,D,20240927,000000,24.81,24.81,24.68,24.68,1488,0
+GTR.US,D,20240930,000000,24.72,24.72,24.655,24.72,1278,0
+GTR.US,D,20241001,000000,24.53,24.61,24.53,24.55,855,0
+GTR.US,D,20241002,000000,24.5898,24.5898,24.5898,24.5898,177,0
+GTR.US,D,20241003,000000,24.58,24.58,24.51,24.512,8052,0
+GTR.US,D,20241004,000000,24.68,24.72,24.68,24.72,2660,0
+GTR.US,D,20241007,000000,24.58,24.58,24.58,24.58,1,0
+GTR.US,D,20241008,000000,24.59,24.65,24.59,24.6284,1590,0
+GTR.US,D,20241009,000000,24.67,24.73,24.63,24.73,16317,0
+GTR.US,D,20241010,000000,24.68,24.68,24.68,24.68,10,0
+GTR.US,D,20241011,000000,24.82,24.91,24.82,24.91,2848,0
+GTR.US,D,20241014,000000,25,25,25,25,1,0
+GTR.US,D,20241015,000000,24.74,24.79,24.74,24.79,592,0
+GTR.US,D,20241016,000000,24.9,24.95,24.8801,24.95,5382,0
+GTR.US,D,20241017,000000,24.9662,24.9662,24.94,24.94,152,0
+GTR.US,D,20241018,000000,25.03,25.19,24.99,25.025,7742,0
+GTR.US,D,20241021,000000,24.955,24.955,24.75,24.84,1658,0
+GTR.US,D,20241022,000000,24.79,24.8,24.775,24.78,5935,0
+GTR.US,D,20241023,000000,24.66,24.71,24.55,24.58,1483,0
+GTR.US,D,20241024,000000,24.69,24.71,24.57,24.71,1729,0
+GTR.US,D,20241025,000000,24.84,24.84,24.605,24.6412,2396,0
+GTR.US,D,20241028,000000,24.82,24.84,24.75,24.79,2741,0
+GTR.US,D,20241029,000000,24.75,24.76,24.75,24.76,938,0
+GTR.US,D,20241030,000000,24.75,24.75,24.6621,24.6621,270,0
+GTR.US,D,20241031,000000,24.42,24.42,24.36,24.36,935,0
+GTR.US,D,20241104,000000,24.48,24.48,24.3906,24.3906,921,0
+GTR.US,D,20241105,000000,24.6911,24.6911,24.6911,24.6911,92,0
+GTR.US,D,20241106,000000,25.03,25.32,24.99,25.1719,7214,0
+GTR.US,D,20241107,000000,25.3,25.41,25.2815,25.33,9915,0
+GTR.US,D,20241108,000000,25.3399,25.3777,25.3208,25.3208,3013,0
+GTR.US,D,20241112,000000,25.29,25.29,25.025,25.11,2367,0
+GTR.US,D,20241113,000000,25.09,25.09,25.0696,25.0696,1974,0
+GTR.US,D,20241114,000000,25.12,25.12,24.9305,24.9305,2166,0
+GTR.US,D,20241115,000000,24.82,24.82,24.64,24.64,2773,0
+GTR.US,D,20241118,000000,24.72,24.85,24.72,24.84,6497,0
+GTR.US,D,20241119,000000,24.65,24.93,24.65,24.92,13066,0
+GTR.US,D,20241120,000000,24.68,24.86,24.68,24.82,5035,0
+GTR.US,D,20241121,000000,24.83,25.08,24.78,25,1867,0
+GTR.US,D,20241122,000000,25.1,25.17,25.095,25.1,4454,0
+GTR.US,D,20241125,000000,25.5,25.5,25.23,25.23,6551,0
+GTR.US,D,20241126,000000,25.19,25.32,25.18,25.32,2268,0
+GTR.US,D,20241129,000000,25.35,25.38,25.35,25.38,3990,0
+GTR.US,D,20241202,000000,25.38,25.49,25.38,25.465,4765,0
+GTR.US,D,20241203,000000,25.49,25.49,25.39,25.4472,6082,0
+GTR.US,D,20241204,000000,25.57,25.57,25.55,25.5682,242,0
+GTR.US,D,20241205,000000,25.64,25.64,25.53,25.6,6531,0
+GTR.US,D,20241206,000000,25.09,25.12,24.99,25.12,4597,0
+GTR.US,D,20241209,000000,25.04,25.1163,25.03,25.06,3516,0
+GTR.US,D,20241210,000000,24.97,24.97,24.84,24.84,2878,0
+GTR.US,D,20241211,000000,25.02,25.12,24.96,25.0479,5318,0
+GTR.US,D,20241212,000000,25.03,25.03,24.8717,24.8717,16304,0
+GTR.US,D,20241213,000000,24.82,24.82,24.81,24.8172,1034,0
+GTR.US,D,20241217,000000,24.769,24.77,24.64,24.64,1187,0
+GTR.US,D,20241218,000000,24.71,24.71,23.9358,23.9358,758,0
+GTR.US,D,20241219,000000,23.92,23.92,23.9148,23.9148,115480,0
+GTR.US,D,20241220,000000,23.8,24.19,23.8,24,4893,0
+GTR.US,D,20241223,000000,24.09,24.15,24.055,24.11,17600,0
+GTR.US,D,20241224,000000,24.28,24.32,24.28,24.32,653,0
+GTR.US,D,20241226,000000,24.14,24.26,24.011,24.26,3815,0
+GTR.US,D,20241230,000000,23.639,23.82,23.585,23.7496,8646,0
+GTR.US,D,20241231,000000,23.82,23.82,23.6637,23.6637,1032,0
+GTR.US,D,20250102,000000,23.8,23.9,23.565,23.58,924,0
+GTR.US,D,20250103,000000,23.98,23.98,23.7438,23.9,4855,0
+GTR.US,D,20250106,000000,24.26,24.26,24.0047,24.0047,293,0
+GTR.US,D,20250107,000000,23.97,23.99,23.86,23.86,4672,0
+GTR.US,D,20250108,000000,23.68,23.84,23.66,23.76,4592,0
+GTR.US,D,20250110,000000,23.37,23.3723,23.37,23.3723,12817,0
+GTR.US,D,20250113,000000,23.2513,23.35,23.2367,23.35,1027,0
+GTR.US,D,20250115,000000,23.96,23.96,23.94,23.94,3089,0
+GTR.US,D,20250117,000000,23.855,24.05,23.855,23.89,22055,0
+GTR.US,D,20250121,000000,24.11,24.11,24.11,24.11,303,0
+GTR.US,D,20250123,000000,24.0934,24.15,24.04,24.15,18019,0
+GTR.US,D,20250124,000000,24.18,24.22,24.09,24.15,684765,0
+GTR.US,D,20250127,000000,24.06,24.07,24.06,24.07,2184,0
+GTR.US,D,20250128,000000,24.1,24.15,24.1,24.13,1996,0
+GTR.US,D,20250129,000000,24.077,24.12,24.07,24.1,1837,0
+GTR.US,D,20250130,000000,24.167,24.22,24.167,24.22,1800,0
+GTR.US,D,20250131,000000,24.0625,24.14,24.0625,24.07,334,0
+GTR.US,D,20250203,000000,23.84,24.029,23.8107,23.99,2785,0
+GTR.US,D,20250204,000000,24.09,24.11,24.09,24.0946,4092,0
+GTR.US,D,20250205,000000,24.16,24.25,24.1399,24.24,449271,0
+GTR.US,D,20250206,000000,24.209,24.21,24.16,24.17,2576,0
+GTR.US,D,20250207,000000,23.5,24.269,23.5,24.075,10617,0
+GTR.US,D,20250210,000000,24.156,24.21,24.13,24.155,2133,0
+GTR.US,D,20250211,000000,24.1699,24.26,24.11,24.2128,23835,0
+GTR.US,D,20250212,000000,24.0996,24.21,24.0996,24.16,1049,0
+GTR.US,D,20250213,000000,24.182,24.319,24.182,24.3,938,0
+GTR.US,D,20250214,000000,24.4,24.42,24.3789,24.3789,12836,0
+GTR.US,D,20250218,000000,24.3615,24.43,24.35,24.3669,4092,0
+GTR.US,D,20250219,000000,24.359,24.4,24.34,24.375,7788,0
+GTR.US,D,20250220,000000,24.33,24.43,24.3086,24.385,41629,0
+GTR.US,D,20250221,000000,24.359,24.36,24.1233,24.145,4496,0
+GTR.US,D,20250224,000000,24.21,24.21,24.06,24.09,4759,0
+GTR.US,D,20250225,000000,24.021,24.11,23.965,24.025,13226,0
+GTR.US,D,20250226,000000,24.17,24.17,24.028,24.0832,13783,0
+GTR.US,D,20250227,000000,24.0348,24.0348,23.83,23.83,13817,0
+GTR.US,D,20250228,000000,23.795,23.9351,23.77,23.9351,6130,0
+GTR.US,D,20250303,000000,24.008,24.1344,23.7,23.73,4254,0
+GTR.US,D,20250304,000000,23.589,23.74,23.589,23.6232,22632,0
+GTR.US,D,20250305,000000,23.759,23.91,23.69,23.8559,7374,0
+GTR.US,D,20250306,000000,23.699,23.8,23.61,23.6153,25346,0
+GTR.US,D,20250307,000000,23.6799,23.7,23.62,23.7,2813,0
+GTR.US,D,20250310,000000,23.5,23.5,23.255,23.37,5144,0
+GTR.US,D,20250311,000000,23.39,23.39,23.2009,23.3072,3256,0
+GTR.US,D,20250312,000000,23.3,23.35,23.3,23.3,26122,0
+GTR.US,D,20250313,000000,23.2,23.2,23.1307,23.1307,943,0
+GTR.US,D,20250314,000000,23.39,23.4395,23.39,23.4395,2427,0
+GTR.US,D,20250317,000000,23.5,23.649,23.46,23.57,1069,0
+GTR.US,D,20250319,000000,23.48,23.6027,23.46,23.6027,12297,0
+GTR.US,D,20250320,000000,23.5,23.63,23.5,23.5,1028,0
+GTR.US,D,20250321,000000,23.45,23.52,23.45,23.52,2424,0
+GTR.US,D,20250325,000000,23.76,23.8,23.7,23.7797,27851,0
+GTR.US,D,20250326,000000,23.58,23.58,23.4394,23.4394,869,0
+GTR.US,D,20250327,000000,23.394,23.5,23.394,23.4631,28502,0
+GTR.US,D,20250328,000000,23.33,23.359,23.1432,23.16,30341,0
+GTR.US,D,20250331,000000,22.99,23.1482,22.99,23.1482,2901,0
+GTR.US,D,20250401,000000,23.13,23.18,23.13,23.16,2331,0
+GTR.US,D,20250402,000000,23.12,23.32,23.12,23.2997,3963,0
+GTR.US,D,20250403,000000,22.94,22.94,22.6499,22.6499,39142,0
+GTR.US,D,20250404,000000,22.1051,22.1051,21.9066,21.9066,2476,0
+GTR.US,D,20250407,000000,21.844,21.844,21.6,21.7248,14331,0
+GTR.US,D,20250408,000000,22.1527,22.21,21.5884,21.5884,3003,0
+GTR.US,D,20250409,000000,21.75,22.6141,21.75,22.6141,1077,0
+GTR.US,D,20250410,000000,22.22,22.31,22.1841,22.2892,5535,0
+GTR.US,D,20250411,000000,22.45,22.5494,22.3397,22.5494,4182,0
+GTR.US,D,20250414,000000,22.74,22.8,22.6,22.6,20199,0
+GTR.US,D,20250415,000000,22.62,22.72,22.62,22.6282,7922,0
+GTR.US,D,20250417,000000,22.47,22.59,22.46,22.4818,6102,0
+GTR.US,D,20250421,000000,22.36,22.36,22.1481,22.32,1787,0
+GTR.US,D,20250422,000000,22.3915,22.5572,22.3915,22.5428,4790,0
+GTR.US,D,20250424,000000,22.9,22.965,22.9,22.965,2625,0
+GTR.US,D,20250425,000000,22.885,23,22.885,23,1012,0
+GTR.US,D,20250428,000000,23.05,23.11,22.93,23.11,40080,0
+GTR.US,D,20250429,000000,23.13,23.1574,23.085,23.1574,565,0
+GTR.US,D,20250430,000000,22.925,23.1572,22.925,23.1572,1858,0
+GTR.US,D,20250501,000000,23.31,23.31,23.2144,23.2144,1085,0
+GTR.US,D,20250502,000000,23.43,23.46,23.43,23.46,490,0
+GTR.US,D,20250505,000000,23.41,23.44,23.4,23.4,1567,0
+GTR.US,D,20250506,000000,23.39,23.41,23.28,23.3169,1827,0
+GTR.US,D,20250507,000000,23.37,23.3896,23.31,23.315,2016,0
+GTR.US,D,20250508,000000,23.4,23.4648,23.4,23.4073,2237,0
+GTR.US,D,20250509,000000,23.57,23.57,23.41,23.41,6517,0
+GTR.US,D,20250512,000000,23.73,23.86,23.71,23.8,3583,0
+GTR.US,D,20250513,000000,23.94,23.999,23.9146,23.9146,3305,0
+GTR.US,D,20250514,000000,23.905,23.95,23.87,23.898,16709,0
+GTR.US,D,20250515,000000,23.9,23.9587,23.9,23.9587,1331,0
+GTR.US,D,20250516,000000,23.99,24.1,23.99,24.075,36652,0
+GTR.US,D,20250519,000000,24.02,24.14,23.98,24.0903,2817,0
+GTR.US,D,20250520,000000,24.05,24.11,24.04,24.0702,6168,0
+GTR.US,D,20250521,000000,24,24.0562,23.865,23.865,923,0
+GTR.US,D,20250522,000000,23.87,23.93,23.81,23.8435,1467,0
+GTR.US,D,20250523,000000,23.72,23.8014,23.72,23.8014,196,0
+GTR.US,D,20250527,000000,24.04,24.04,24.0285,24.0378,614,0
+GTR.US,D,20250528,000000,24.07,24.07,23.94,23.9468,1411,0
+GTR.US,D,20250529,000000,23.99,24.03,23.95,24.0041,509,0
+GTR.US,D,20250530,000000,23.94,24.01,23.86,24.01,3340,0
+GTR.US,D,20250602,000000,23.96,24.039,23.96,24.0319,946,0
+GTR.US,D,20250603,000000,23.89,24.06,23.89,24.035,12227,0
+GTR.US,D,20250604,000000,24.082,24.1,24.082,24.1,254,0
+GTR.US,D,20250605,000000,24.15,24.15,24.0094,24.0094,704,0
+GTR.US,D,20250606,000000,24.22,24.23,24.1,24.23,3733,0
+GTR.US,D,20250609,000000,24.2,24.29,24.16,24.2156,5574,0
+GTR.US,D,20250610,000000,24.33,24.33,24.22,24.28,9651,0
+GTR.US,D,20250612,000000,24.325,24.3591,24.31,24.31,321,0
+GTR.US,D,20250613,000000,24.2028,24.2028,24.0765,24.0765,377,0
+GTR.US,D,20250616,000000,24.33,24.37,24.245,24.245,8862,0
+GTR.US,D,20250617,000000,24.13,24.24,24.0719,24.0719,5662,0
+GTR.US,D,20250618,000000,24.1,24.187,24.08,24.08,1492,0
+GTR.US,D,20250620,000000,24.09,24.09,23.98,24.02,7152,0
+GTR.US,D,20250623,000000,23.97,24.25,23.97,24.175,11931,0
+GTR.US,D,20250624,000000,24.35,24.44,24.29,24.35,6100,0
+GTR.US,D,20250625,000000,24.215,24.215,24.14,24.16,2948,0
+GTR.US,D,20250626,000000,24.29,24.41,24.29,24.33,5021,0
+GTR.US,D,20250627,000000,24.51,24.51,24.51,24.51,733,0
+GTR.US,D,20250630,000000,24.5,24.5,24.4,24.47,1399,0
+GTR.US,D,20250701,000000,24.44,24.57,24.4222,24.48,9029,0
+GTR.US,D,20250702,000000,24.51,24.62,24.51,24.568,2031,0
+GTR.US,D,20250703,000000,24.69,24.69,24.6722,24.6722,257,0
+GTR.US,D,20250707,000000,24.61,24.61,24.46,24.46,1266,0
+GTR.US,D,20250708,000000,24.547,24.6,24.54,24.54,974,0
+GTR.US,D,20250710,000000,24.67,24.72,24.67,24.71,4159,0
+GTR.US,D,20250711,000000,24.63,24.63,24.5793,24.5793,2000,0
+GTR.US,D,20250715,000000,24.6,24.6,24.48,24.48,2991,0
+GTR.US,D,20250716,000000,24.47,24.5791,24.47,24.5791,368,0
+GTR.US,D,20250717,000000,24.679,24.695,24.67,24.6934,1563,0
+GTR.US,D,20250718,000000,24.73,24.73,24.65,24.65,1623,0
+GTR.US,D,20250722,000000,24.75,24.755,24.72,24.755,577,0
+GTR.US,D,20250723,000000,24.95,24.995,24.95,24.995,236,0
+GTR.US,D,20250724,000000,25.01,25.075,24.9,24.9433,4508,0
+GTR.US,D,20250725,000000,24.92,24.965,24.88,24.965,1760,0
+GTR.US,D,20250729,000000,24.9,24.9,24.8079,24.8079,1253,0
+GTR.US,D,20250730,000000,24.77,24.8,24.67,24.73,709,0
+GTR.US,D,20250731,000000,24.74,24.74,24.6011,24.6011,263,0
+GTR.US,D,20250801,000000,24.35,24.45,24.35,24.3758,6703,0
+GTR.US,D,20250804,000000,24.62,24.64,24.62,24.64,9968,0
+GTR.US,D,20250805,000000,24.71,24.71,24.63,24.643,1207,0
+GTR.US,D,20250806,000000,24.69,24.735,24.69,24.735,3214,0
+GTR.US,D,20250807,000000,24.72,24.7721,24.72,24.7721,306,0
+GTR.US,D,20250808,000000,24.84,24.8932,24.84,24.8574,313,0
+GTR.US,D,20250811,000000,24.88,24.89,24.8224,24.8224,4170,0
+GTR.US,D,20250812,000000,25,25.24,24.94,25.12,3305,0
+GTR.US,D,20250813,000000,25.4,25.4,25.21,25.27,3875,0
+GTR.US,D,20250814,000000,25.15,25.28,25.15,25.2529,13491,0
+GTR.US,D,20250815,000000,25.17,25.195,25.17,25.195,1372,0
+GTR.US,D,20250818,000000,25.25,25.26,25.17,25.2454,25286,0
+GTR.US,D,20250819,000000,25.309,25.32,25.145,25.145,11507,0
+GTR.US,D,20250820,000000,25.08,25.18,25.07,25.1251,4091,0
+GTR.US,D,20250821,000000,25.089,25.089,25.035,25.0561,954,0
+GTR.US,D,20250822,000000,25.44,25.44,25.42,25.42,27075,0
+GTR.US,D,20250825,000000,25.4,25.4199,25.3047,25.3047,1310,0
+GTR.US,D,20250827,000000,25.3,25.4,25.28,25.355,9315,0
+GTR.US,D,20250828,000000,25.46,25.46,25.4165,25.4165,323,0
+GTR.US,D,20250829,000000,25.36,25.36,25.3,25.3,3914,0
+GTR.US,D,20250902,000000,25.09,25.18,25.09,25.1597,1724,0
+GTR.US,D,20250903,000000,25.24,25.29,25.23,25.235,1798,0
+GTR.US,D,20250904,000000,25.35,25.3641,25.35,25.3641,471,0
+GTR.US,D,20250905,000000,25.37,25.4265,25.37,25.4265,818,0
+GTR.US,D,20250908,000000,25.46,25.55,25.46,25.535,3161,0
+GTR.US,D,20250909,000000,25.57,25.6,25.46,25.54,2044,0
+GTR.US,D,20250910,000000,25.625,25.649,25.5506,25.565,2202,0
+GTR.US,D,20250911,000000,25.7348,25.83,25.7348,25.765,1101,0
+GTR.US,D,20250915,000000,25.7982,25.915,25.78,25.8,1251,0
+GTR.US,D,20250916,000000,25.75,25.795,25.75,25.795,1113,0
+GTR.US,D,20250917,000000,25.82,25.88,25.8,25.8,5598,0
+GTR.US,D,20250918,000000,25.8,26.035,25.77,25.9344,12743,0
+GTR.US,D,20250919,000000,25.93,25.95,25.8485,25.8925,6548,0
+GTR.US,D,20250922,000000,25.92,26.03,25.92,25.955,4361,0
+GTR.US,D,20250923,000000,26.05,26.05,25.895,25.895,1103,0
+GTR.US,D,20250924,000000,25.93,26.005,25.825,25.825,2709,0
+GTR.US,D,20250925,000000,25.57,25.63,25.565,25.565,1039,0
+GTR.US,D,20250926,000000,25.65,25.69,25.62,25.6771,1747,0
+GTR.US,D,20250929,000000,25.7886,25.7886,25.735,25.735,1293,0
+GTR.US,D,20250930,000000,25.79,25.83,25.75,25.805,2555,0
+GTR.US,D,20251001,000000,26,26,25.825,25.895,2370,0
+GTR.US,D,20251002,000000,26.02,26.065,25.84,25.935,7780,0
+GTR.US,D,20251003,000000,26.09,26.16,25.96,26.02,6824,0
+GTR.US,D,20251006,000000,26.0633,26.15,26.0633,26.1332,5570,0
+GTR.US,D,20251008,000000,25.97,26.08,25.97,26.075,2451,0
+GTR.US,D,20251009,000000,26.01,26.015,25.94,25.96,3221,0
+GTR.US,D,20251010,000000,25.91,25.91,25.495,25.495,7044,0
+GTR.US,D,20251013,000000,25.6813,25.81,25.6813,25.7963,1009,0
+GTR.US,D,20251014,000000,25.846699,25.9,25.842,25.842,447,0
+GTR.US,D,20251015,000000,25.96,26.03,25.9049,25.9049,1748,0
+GTR.US,D,20251016,000000,26.039,26.059,25.845,25.845,1618,0
+GTR.US,D,20251017,000000,25.84,25.92,25.84,25.9035,988,0
+GTR.US,D,20251020,000000,26.11,26.17,26.09,26.1448,9782,0
+GTR.US,D,20251021,000000,26.0829,26.13,26.06,26.0702,2520,0
+GTR.US,D,20251022,000000,26.09,26.115,25.97,25.97,1565,0
+GTR.US,D,20251023,000000,26.13,26.15,26.095,26.095,1373,0
+GTR.US,D,20251024,000000,26.2,26.28,26.2,26.2106,4959,0
+GTR.US,D,20251027,000000,26.3,26.3482,26.3,26.3482,2603,0
+GTR.US,D,20251028,000000,26.32,26.36,26.315,26.315,5591,0
+GTR.US,D,20251029,000000,26.3,26.34,26.24,26.24,2227,0
+GTR.US,D,20251030,000000,26.23,26.25,26.145,26.145,3904,0
+GTR.US,D,20251031,000000,26.18,26.18,26.1512,26.1512,2273,0
+GTR.US,D,20251103,000000,26.175,26.1904,26.14,26.1904,394,0
+GTR.US,D,20251104,000000,25.92,25.92,25.8568,25.8568,6810,0
+GTR.US,D,20251105,000000,26.07,26.07,25.9764,25.9764,15511,0
+GTR.US,D,20251106,000000,25.8,25.83,25.751,25.751,2261,0
+GTR.US,D,20251107,000000,25.5401,25.7809,25.52,25.7809,4814,0
+GTR.US,D,20251110,000000,26.08,26.1296,25.92,26.1296,6500,0
+GTR.US,D,20251111,000000,26.08,26.1904,26.08,26.1904,1167,0
+GTR.US,D,20251112,000000,26.3,26.3,26.21,26.2231,3342,0
+GTR.US,D,20251113,000000,26.11,26.11,25.83,25.83,2244,0
+GTR.US,D,20251114,000000,25.67,25.84,25.67,25.8105,763,0
+GTR.US,D,20251117,000000,25.81,25.85,25.5156,25.5156,5618,0
+GTR.US,D,20251118,000000,25.3608,25.3608,25.3575,25.3575,159,0
+GTR.US,D,20251119,000000,25.44,25.44,25.3658,25.3658,393,0
+GTR.US,D,20251120,000000,25.7096,25.76,24.9981,24.9981,6005,0
+GTR.US,D,20251121,000000,25.08,25.44,25.08,25.2813,19916,0
+GTR.US,D,20251124,000000,25.56,25.575,25.53,25.575,9822,0
+GTR.US,D,20251125,000000,25.6495,25.85,25.6495,25.835,1450,0
+GTR.US,D,20251126,000000,26.06,26.11,25.9,26.0433,1882,0
+GTR.US,D,20251128,000000,26.17,26.17,26.1379,26.1379,198,0
+GTR.US,D,20251201,000000,26.015,26.129,25.9951,25.9951,1027,0
+GTR.US,D,20251202,000000,26.15,26.15,26.06,26.065,3276,0
+GTR.US,D,20251203,000000,25.97,26.19,25.97,26.185,1246,0
+GTR.US,D,20251204,000000,26.17,26.27,26.17,26.2233,1583,0
+GTR.US,D,20251205,000000,26.3138,26.3138,26.2772,26.2772,1253,0
+GTR.US,D,20251208,000000,26.27,26.27,26.177515,26.1863,2541,0
+GTR.US,D,20251209,000000,26.25,26.29,26.185,26.185,4154,0
+GTR.US,D,20251210,000000,25.28,25.5644,25.28,25.5644,4282,0
+GTR.US,D,20251211,000000,25.56,25.68,25.56,25.6332,5731,0
+GTR.US,D,20251212,000000,25.6,25.6,25.3903,25.3903,9285,0
+GTR.US,D,20251215,000000,25.61,25.62,25.42,25.43,6715,0
+GTR.US,D,20251216,000000,25.23,25.23,25.2,25.2038,2559,0
+GTR.US,D,20251217,000000,25.19,25.215,24.9509,24.9657,3250,0
+GTR.US,D,20251218,000000,25.16,25.28,25.09,25.1464,4103,0
+GTR.US,D,20251219,000000,25.34,25.435,25.33,25.3634,5515,0
+GTR.US,D,20251222,000000,25.51,25.56,25.4877,25.4877,3048,0
+GTR.US,D,20251223,000000,25.55,25.655,25.52,25.5814,5825,0
+GTR.US,D,20251224,000000,25.61,25.7,25.61,25.6842,1973,0
+GTR.US,D,20251226,000000,25.465,25.51,25.465,25.5005,14108,0
+GTR.US,D,20251229,000000,25.38,25.439,25.3601,25.3999,1336,0
+GTR.US,D,20251230,000000,25.46,25.51,25.405,25.4091,16589,0
+GTR.US,D,20251231,000000,25.4,25.445,25.2359,25.2359,8260,0
+GTR.US,D,20260102,000000,25.5,25.68,25.32,25.4155,5486,0
+GTR.US,D,20260105,000000,25.62,25.73,25.57,25.6623,36591,0
+GTR.US,D,20260106,000000,25.77,25.81,25.71,25.81,6203,0
+GTR.US,D,20260107,000000,25.81,25.81,25.72,25.72,3090,0
+GTR.US,D,20260108,000000,25.729,25.729,25.6926,25.7252,2522,0
+GTR.US,D,20260109,000000,25.94,25.94,25.89,25.905,14771,0
+GTR.US,D,20260112,000000,25.92,26.059,25.92,26.005,7635,0
+GTR.US,D,20260113,000000,25.94,25.97,25.9155,25.9155,2440,0
+GTR.US,D,20260114,000000,25.88,25.895,25.87,25.8876,2133,0
+GTR.US,D,20260115,000000,25.96,25.99,25.895,25.895,2879,0
+GTR.US,D,20260116,000000,25.87,25.92,25.8485,25.86,3867,0
+GTR.US,D,20260120,000000,25.651,25.69,25.57,25.57,948,0
+GTR.US,D,20260121,000000,25.6898,25.87,25.66,25.7852,7298,0
+GTR.US,D,20260122,000000,25.91,25.94,25.875,25.875,3009,0
+GTR.US,D,20260123,000000,25.83,26.02,25.83,25.8889,1914,0
+GTR.US,D,20260126,000000,25.92,25.99,25.91,25.91,1347,0
+GTR.US,D,20260127,000000,25.96,26.0799,25.96,26.045,4875,0
+GTR.US,D,20260128,000000,25.99,26.075,25.99,26.0165,1181,0
+GTR.US,D,20260129,000000,26.04,26.1,25.89,26.0294,12114,0
+GTR.US,D,20260130,000000,25.98,25.98,25.875,25.875,2632,0
+GTR.US,D,20260202,000000,25.99,26.04,25.975,25.975,3465,0
+GTR.US,D,20260203,000000,25.92,25.99,25.85,25.9255,5429,0
+GTR.US,D,20260204,000000,25.99,25.99,25.8199,25.835,5020,0
+GTR.US,D,20260205,000000,25.7,25.7,25.615,25.615,2608,0
+GTR.US,D,20260206,000000,25.94,26.09,25.86,26.0244,4779,0
+GTR.US,D,20260209,000000,26.08,26.189,26.06,26.125,10533,0
+GTR.US,D,20260210,000000,26.13,26.22,26.0953,26.0953,1775,0
+GTR.US,D,20260211,000000,26.24,26.24,26.1,26.145,1147,0
+GTR.US,D,20260212,000000,26.13,26.13,25.9,25.905,2200,0
+GTR.US,D,20260213,000000,25.96,26.06,25.955,25.955,16391,0
+GTR.US,D,20260217,000000,25.909,26.02,25.909,25.97,15522,0
+GTR.US,D,20260218,000000,26.12,26.12,25.99,26.09,18438,0
diff --git a/daily/us/nasdaq etfs/heco.us.txt b/daily/us/nasdaq etfs/heco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82b4e44708f5e312b5240b5fcbae111d052e4206
--- /dev/null
+++ b/daily/us/nasdaq etfs/heco.us.txt	
@@ -0,0 +1,205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HECO.US,D,20240917,000000,26.3506,26.3506,26.3506,26.3506,4,0
+HECO.US,D,20240918,000000,26.315,26.315,26.315,26.315,3,0
+HECO.US,D,20240919,000000,27.0058,27.0058,27.0058,27.0058,2,0
+HECO.US,D,20240920,000000,27.105,27.105,27.105,27.105,378,0
+HECO.US,D,20240923,000000,27.5409,27.5409,27.5409,27.5409,2,0
+HECO.US,D,20240924,000000,27.53,28.1027,27.53,28.1027,159,0
+HECO.US,D,20240925,000000,28.07,28.07,28.016,28.016,201,0
+HECO.US,D,20240926,000000,28.6749,28.6749,28.6749,28.6749,147,0
+HECO.US,D,20240927,000000,28.56,28.56,28.5522,28.5522,109,0
+HECO.US,D,20240930,000000,28.21,28.21,27.97,27.9842,2506,0
+HECO.US,D,20241001,000000,27.13,27.1483,27.13,27.1483,142,0
+HECO.US,D,20241002,000000,27.5503,27.5503,27.5503,27.5503,11,0
+HECO.US,D,20241003,000000,27.7317,27.7317,27.7317,27.7317,13,0
+HECO.US,D,20241004,000000,28.3058,28.3058,27.96,28.28,508,0
+HECO.US,D,20241007,000000,28.041,28.041,28.041,28.041,38,0
+HECO.US,D,20241008,000000,28.0034,28.0034,28.0034,28.0034,11,0
+HECO.US,D,20241009,000000,27.6884,27.6884,27.6884,27.6884,44,0
+HECO.US,D,20241010,000000,27.6345,27.6345,27.6345,27.6345,8,0
+HECO.US,D,20241011,000000,28.8869,28.8869,28.8869,28.8869,12,0
+HECO.US,D,20241014,000000,29.4332,29.4332,29.4332,29.4332,8,0
+HECO.US,D,20241015,000000,29.2738,29.2738,29.2738,29.2738,56,0
+HECO.US,D,20241016,000000,30.42,30.42,30.42,30.42,5,0
+HECO.US,D,20241017,000000,30.6107,30.6107,30.36,30.36,129,0
+HECO.US,D,20241018,000000,30.9389,30.9389,30.9389,30.9389,16,0
+HECO.US,D,20241021,000000,31.72,31.72,31.72,31.72,51,0
+HECO.US,D,20241022,000000,32.02,32.02,32.02,32.02,7,0
+HECO.US,D,20241023,000000,31.0657,31.31,31.0657,31.31,556,0
+HECO.US,D,20241024,000000,31.93,31.93,31.93,31.93,15,0
+HECO.US,D,20241025,000000,31.72,31.72,31.72,31.72,11,0
+HECO.US,D,20241028,000000,33,33,32.95,32.95,204,0
+HECO.US,D,20241029,000000,32.8966,33.02,32.8966,33.02,609,0
+HECO.US,D,20241030,000000,32.58,32.59,32.58,32.59,521,0
+HECO.US,D,20241031,000000,31,31,31,31,8,0
+HECO.US,D,20241104,000000,30.4,30.4,30.4,30.4,5,0
+HECO.US,D,20241105,000000,31.47,31.47,31.47,31.47,5,0
+HECO.US,D,20241106,000000,35.27,35.27,35.27,35.27,85,0
+HECO.US,D,20241107,000000,35.07,35.9,34.82,35.89,2587,0
+HECO.US,D,20241108,000000,39.48,39.48,36.4459,36.4459,494,0
+HECO.US,D,20241111,000000,38.75,39.0913,38.75,39.0913,421,0
+HECO.US,D,20241112,000000,37.9631,38.85,37.9631,38.85,6546,0
+HECO.US,D,20241113,000000,39.67,39.67,36.79,36.79,2748,0
+HECO.US,D,20241114,000000,36.72,36.72,35.86,35.86,209,0
+HECO.US,D,20241115,000000,35.98,36.48,35.98,36.48,316,0
+HECO.US,D,20241118,000000,37.1145,37.1145,36.62,36.62,230,0
+HECO.US,D,20241119,000000,37.2761,37.6,37.2761,37.6,598,0
+HECO.US,D,20241121,000000,39,39,35.99,36.62,1980,0
+HECO.US,D,20241122,000000,37.55,37.99,37.55,37.99,166,0
+HECO.US,D,20241125,000000,37.04,37.4,37,37.4,886,0
+HECO.US,D,20241127,000000,36.709,37.5329,36.6872,37.5329,387,0
+HECO.US,D,20241202,000000,38.15,38.15,37.3,37.3,331,0
+HECO.US,D,20241203,000000,36.92,37.55,36.88,37.14,1085,0
+HECO.US,D,20241205,000000,40.131,40.131,38.58,38.58,2112,0
+HECO.US,D,20241206,000000,39.12,39.79,39.12,39.79,223,0
+HECO.US,D,20241209,000000,37.6426,37.6426,37.24,37.24,686,0
+HECO.US,D,20241210,000000,37.1903,37.26,36.285,36.38,681,0
+HECO.US,D,20241211,000000,37.57,37.79,37.57,37.7257,919,0
+HECO.US,D,20241212,000000,38.481,38.481,37.76,37.76,134,0
+HECO.US,D,20241216,000000,38.4,40.49,38.4,40,1437,0
+HECO.US,D,20241218,000000,39.4,39.4,36.09,36.09,1455,0
+HECO.US,D,20241219,000000,34.88,34.88,34.39,34.39,385,0
+HECO.US,D,20241220,000000,34.6,35.4,34.6,35.33,669,0
+HECO.US,D,20241223,000000,34.09,34.1,33.88,33.96,6427,0
+HECO.US,D,20241224,000000,34.5,35.37,34.5,35.37,224,0
+HECO.US,D,20241226,000000,34.9617,34.98,34.78,34.78,439,0
+HECO.US,D,20250102,000000,32.71,32.71,32.14,32.14,308,0
+HECO.US,D,20250103,000000,33.18,34.96,33.18,34.9241,498,0
+HECO.US,D,20250106,000000,36.22,36.49,36.22,36.49,468,0
+HECO.US,D,20250107,000000,36.37,36.37,34.7,34.76,1503,0
+HECO.US,D,20250108,000000,33.9046,33.9046,33.82,33.82,221,0
+HECO.US,D,20250110,000000,33.16,33.39,33.16,33.37,696,0
+HECO.US,D,20250115,000000,35.64,35.64,35.5588,35.5588,242,0
+HECO.US,D,20250117,000000,36.93,36.93,36.7,36.7,451,0
+HECO.US,D,20250121,000000,37.17,37.17,36.48,36.48,343,0
+HECO.US,D,20250122,000000,36.7058,37.19,36.7058,36.94,555,0
+HECO.US,D,20250123,000000,37.11,37.11,36.86,36.86,754,0
+HECO.US,D,20250127,000000,34.571,34.571,32.76,32.89,2646,0
+HECO.US,D,20250129,000000,32.66,33.35,32.66,33.35,383,0
+HECO.US,D,20250130,000000,34.53,34.801,34.53,34.75,395,0
+HECO.US,D,20250131,000000,35.911,35.911,35.26,35.27,730,0
+HECO.US,D,20250203,000000,34.529,35.1,34.529,35.0492,589,0
+HECO.US,D,20250204,000000,34.949,35.2103,34.949,35.2103,259,0
+HECO.US,D,20250207,000000,36.75,36.75,35.39,35.39,699,0
+HECO.US,D,20250211,000000,34.699,34.699,34.57,34.57,977,0
+HECO.US,D,20250213,000000,35.581,35.8,35.581,35.8,1199,0
+HECO.US,D,20250218,000000,36.31,36.31,35.7125,35.7125,221,0
+HECO.US,D,20250219,000000,35.91,35.92,35.63,35.63,461,0
+HECO.US,D,20250221,000000,33.05,33.05,32.9833,32.9833,221,0
+HECO.US,D,20250224,000000,31.55,32.1,31.55,32.1,566,0
+HECO.US,D,20250225,000000,30.92,30.92,29.04,29.53,14119,0
+HECO.US,D,20250226,000000,29.97,30.3,29.8239,29.8239,804,0
+HECO.US,D,20250227,000000,30.331,30.331,28.89,28.89,515,0
+HECO.US,D,20250303,000000,29.811,29.811,28.2865,28.2865,303,0
+HECO.US,D,20250304,000000,27.33,28.6192,27.33,27.87,633,0
+HECO.US,D,20250305,000000,28.9276,29.15,28.9276,29.15,158,0
+HECO.US,D,20250307,000000,28.02,28.02,27.89,27.89,256,0
+HECO.US,D,20250310,000000,26.54,26.54,25.48,25.48,728,0
+HECO.US,D,20250314,000000,26.51,26.7,26.51,26.69,213,0
+HECO.US,D,20250317,000000,26.69,27.09,26.69,27.0735,226,0
+HECO.US,D,20250318,000000,26.46,26.46,26.06,26.06,226,0
+HECO.US,D,20250321,000000,26.6,26.6449,26.6,26.6449,1888,0
+HECO.US,D,20250324,000000,27.79,28.3142,27.79,28.3142,391,0
+HECO.US,D,20250325,000000,27.729,27.74,27.62,27.74,774,0
+HECO.US,D,20250326,000000,26.56,26.56,26.0664,26.0664,404,0
+HECO.US,D,20250327,000000,25.732,25.732,25.53,25.53,467,0
+HECO.US,D,20250328,000000,24.88,24.88,24.21,24.381,1323,0
+HECO.US,D,20250331,000000,23.96,24.03,23.96,24.03,704,0
+HECO.US,D,20250402,000000,24.35,25.73,24.35,25.73,1052,0
+HECO.US,D,20250407,000000,22.1615,24.14,22.1615,22.58,2656,0
+HECO.US,D,20250408,000000,21.46,21.64,21.46,21.64,847,0
+HECO.US,D,20250409,000000,21.65,24.18,21.65,24.18,554,0
+HECO.US,D,20250414,000000,23.79,23.79,23.6895,23.6895,126,0
+HECO.US,D,20250415,000000,23.01,23.1609,23.01,23.1609,180,0
+HECO.US,D,20250416,000000,22.6788,22.74,22.56,22.74,1257,0
+HECO.US,D,20250417,000000,22.56,23.06,22.56,22.9709,1811,0
+HECO.US,D,20250425,000000,25.59,25.66,25.59,25.66,328,0
+HECO.US,D,20250430,000000,24.71,25.28,24.59,25.28,3363,0
+HECO.US,D,20250513,000000,27.82,28.12,27.82,28.09,1817,0
+HECO.US,D,20250519,000000,27.9,28.75,27.9,28.75,767,0
+HECO.US,D,20250522,000000,28.8383,28.8383,28.67,28.67,165,0
+HECO.US,D,20250604,000000,29.3386,29.3386,29.294,29.294,207,0
+HECO.US,D,20250606,000000,29.585,29.585,29.4864,29.4864,312,0
+HECO.US,D,20250611,000000,30.43,30.43,30.09,30.09,109,0
+HECO.US,D,20250616,000000,29.6299,29.99,29.6299,29.99,118,0
+HECO.US,D,20250617,000000,29.55,29.55,29.2274,29.2274,123,0
+HECO.US,D,20250625,000000,30.52,30.52,30.2491,30.2491,224,0
+HECO.US,D,20250626,000000,31.77,31.79,31.71,31.7711,1111,0
+HECO.US,D,20250627,000000,31.81,31.8685,31.7535,31.7535,1115,0
+HECO.US,D,20250630,000000,33.1885,33.61,33.1885,33.61,427,0
+HECO.US,D,20250701,000000,33.6,33.6,33.6,33.6,231,0
+HECO.US,D,20250707,000000,33.14,33.18,33.14,33.18,359,0
+HECO.US,D,20250711,000000,33.545,33.545,33.2,33.2,172,0
+HECO.US,D,20250717,000000,34.1334,34.3,34.1334,34.1942,776,0
+HECO.US,D,20250721,000000,34.99,34.99,34.1444,34.1444,2973,0
+HECO.US,D,20250725,000000,35,35,34.97,34.97,195,0
+HECO.US,D,20250801,000000,33,33,32.8425,32.8425,434,0
+HECO.US,D,20250804,000000,33.12,33.825,33.12,33.825,589,0
+HECO.US,D,20250806,000000,33.48,34.1398,33.48,34.1398,540,0
+HECO.US,D,20250807,000000,34.78,34.78,34.11,34.2858,1130,0
+HECO.US,D,20250808,000000,34.28,34.28,34.1001,34.1341,849,0
+HECO.US,D,20250813,000000,34.34,34.4901,34.29,34.4901,1098,0
+HECO.US,D,20250818,000000,34.31,34.8,34.31,34.6779,1527,0
+HECO.US,D,20250822,000000,34.501,34.5275,34.4944,34.4944,999,0
+HECO.US,D,20250905,000000,34.27,34.4824,34.27,34.4824,122,0
+HECO.US,D,20250908,000000,34.53,34.85,34.53,34.7897,1021,0
+HECO.US,D,20250909,000000,35.56,36.1258,35.42,36.1258,2360,0
+HECO.US,D,20250915,000000,39.17,39.17,38.775,39.1003,348,0
+HECO.US,D,20250917,000000,40.12,40.2448,40.12,40.2448,356,0
+HECO.US,D,20250919,000000,41.25,41.29,41.1562,41.1562,1156,0
+HECO.US,D,20250922,000000,40.85,41.3978,40.85,41.3978,431,0
+HECO.US,D,20250924,000000,41.28,41.28,41.1291,41.1291,830,0
+HECO.US,D,20250925,000000,40.659,40.659,40.0769,40.0769,207,0
+HECO.US,D,20251002,000000,42.65,43.036,42.65,43.036,1513,0
+HECO.US,D,20251003,000000,43.48,43.48,43.3104,43.3104,150,0
+HECO.US,D,20251008,000000,44.964,45.094,44.964,45.094,153,0
+HECO.US,D,20251009,000000,45.0465,45.46,45.0465,45.46,270,0
+HECO.US,D,20251010,000000,45.1,45.87,44.5589,44.5589,1313,0
+HECO.US,D,20251013,000000,45.125,46.1496,45.12,46.1496,439,0
+HECO.US,D,20251015,000000,46.92,47.57,46.92,47.446,338,0
+HECO.US,D,20251016,000000,46.76,46.76,45.5725,45.5725,1145,0
+HECO.US,D,20251017,000000,44.395,45.135,44.3709,45.0684,1592,0
+HECO.US,D,20251020,000000,45.83,46.44,45.83,45.8636,26507,0
+HECO.US,D,20251021,000000,45.83,45.83,45.5524,45.5524,350,0
+HECO.US,D,20251022,000000,44.95,44.95,43.8439,43.8439,210,0
+HECO.US,D,20251023,000000,43.88,44.7879,43.88,44.7879,173,0
+HECO.US,D,20251024,000000,45.87,46.1203,45.87,46.1203,320,0
+HECO.US,D,20251031,000000,46.9072,46.9072,46.5092,46.5092,436,0
+HECO.US,D,20251103,000000,46.96,47.1016,46.96,47.1016,184,0
+HECO.US,D,20251104,000000,46.165,46.165,45.4442,45.4442,430869,0
+HECO.US,D,20251106,000000,45.03,45.0915,44.6134,44.6134,1001,0
+HECO.US,D,20251110,000000,45.45,45.45,44.53,44.9844,2152,0
+HECO.US,D,20251112,000000,42.92,42.9919,42.92,42.9919,254,0
+HECO.US,D,20251113,000000,42.05,42.05,40.917,40.917,321,0
+HECO.US,D,20251118,000000,39.55,40.3132,39.55,40.3132,592,0
+HECO.US,D,20251124,000000,38.52,40.6929,38.52,40.6929,246,0
+HECO.US,D,20251125,000000,40.11,41.0499,40.11,41.0499,1503,0
+HECO.US,D,20251126,000000,42.81,42.9,42.625,42.625,379,0
+HECO.US,D,20251202,000000,42.57,42.57,42.4337,42.4337,115,0
+HECO.US,D,20251203,000000,43.3,43.3522,43.3,43.3522,291,0
+HECO.US,D,20251204,000000,43.9197,43.9452,43.9197,43.9452,181,0
+HECO.US,D,20251209,000000,43.54,44.2368,43.54,44.2368,115,0
+HECO.US,D,20251210,000000,43.6295,44.0951,43.6295,44.0951,232,0
+HECO.US,D,20251211,000000,43.689,44.17,43.635,44.17,533,0
+HECO.US,D,20251219,000000,41.06,41.2884,41.06,41.2884,1506,0
+HECO.US,D,20251226,000000,41.1,41.169,40.8919,40.8919,1397,0
+HECO.US,D,20251229,000000,40.49,40.63,40.4401,40.5926,1086,0
+HECO.US,D,20251230,000000,40.38,40.56,39.9028,39.9028,1599,0
+HECO.US,D,20260102,000000,42.275,42.3525,42.275,42.3525,342,0
+HECO.US,D,20260105,000000,44.36,44.36,44.1625,44.1625,174,0
+HECO.US,D,20260106,000000,43.7695,44.5282,43.7695,44.5282,210,0
+HECO.US,D,20260112,000000,44.7784,45.4929,44.7784,45.4929,460,0
+HECO.US,D,20260115,000000,42.35,45.8334,42.34,45.8334,18545,0
+HECO.US,D,20260116,000000,47.3,47.79,47.3,47.7204,600,0
+HECO.US,D,20260120,000000,45.8152,46.501,45.8152,46.0676,415,0
+HECO.US,D,20260121,000000,41.46,46.2,41.46,46.009,614,0
+HECO.US,D,20260122,000000,46.34,46.34,45.964,46.0122,626,0
+HECO.US,D,20260127,000000,45.6596,46.9347,45.6596,46.9347,535,0
+HECO.US,D,20260128,000000,47.17,47.17,47.0291,47.0291,475,0
+HECO.US,D,20260130,000000,44.39,44.5547,44.39,44.5547,120,0
+HECO.US,D,20260205,000000,40.7,40.99,39.6317,39.6317,2959,0
+HECO.US,D,20260209,000000,43.87,43.8937,43.87,43.8937,162,0
+HECO.US,D,20260210,000000,44.18,44.18,43.8865,43.8865,2581,0
+HECO.US,D,20260213,000000,44.209,44.209,43.8041,43.8041,358,0
+HECO.US,D,20260217,000000,43.14,43.14,43.1037,43.1037,269,0
+HECO.US,D,20260218,000000,43.69,43.84,43.49,43.49,512,0
diff --git a/daily/us/nasdaq etfs/himz.us.txt b/daily/us/nasdaq etfs/himz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a24df4cd55444748e18219bc62d127ccefe262d7
--- /dev/null
+++ b/daily/us/nasdaq etfs/himz.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIMZ.US,D,20250313,000000,19.5,19.5,16.57,17.0105,34361,0
+HIMZ.US,D,20250314,000000,17.55,19,17.49,18.96,40715,0
+HIMZ.US,D,20250317,000000,19.12,21.74,18.36,20.6025,133795,0
+HIMZ.US,D,20250318,000000,20,20.12,16.74,16.92,127638,0
+HIMZ.US,D,20250319,000000,17.02,20.4877,16.49,19.35,96975,0
+HIMZ.US,D,20250320,000000,19,19.73,17.745,18.28,124839,0
+HIMZ.US,D,20250321,000000,17.69,20.515,17.15,19.93,72878,0
+HIMZ.US,D,20250324,000000,21.87,24.2592,20.5807,23.7,178928,0
+HIMZ.US,D,20250325,000000,24.22,24.9937,21.43,22.98,235831,0
+HIMZ.US,D,20250326,000000,23.37,23.74,18.1856,18.4,191582,0
+HIMZ.US,D,20250327,000000,17.95,18.17,16.685,16.76,149724,0
+HIMZ.US,D,20250328,000000,16.54,16.6597,13.5322,13.84,244422,0
+HIMZ.US,D,20250331,000000,12.26,14.751,12.08,14.1,180833,0
+HIMZ.US,D,20250401,000000,14.39,17.98,13.5,15.74,280451,0
+HIMZ.US,D,20250402,000000,13.82,15.96,13.6,15.96,265711,0
+HIMZ.US,D,20250403,000000,13.085,14.3003,12.435,12.52,186663,0
+HIMZ.US,D,20250404,000000,11.29,11.58,9.14,10.51,211996,0
+HIMZ.US,D,20250407,000000,9.18,13.619,9,12.0488,284516,0
+HIMZ.US,D,20250408,000000,14.03,14.03,9.95,10.78,247346,0
+HIMZ.US,D,20250409,000000,11.01,14.0292,10.1301,13.62,387213,0
+HIMZ.US,D,20250410,000000,12.94,12.9899,10.305,11.03,148367,0
+HIMZ.US,D,20250411,000000,10.735,11.3,10.11,11.1944,87394,0
+HIMZ.US,D,20250414,000000,12.66,12.67,11.4,12.1348,116658,0
+HIMZ.US,D,20250415,000000,12.5,13.5276,12.11,13.2106,218869,0
+HIMZ.US,D,20250416,000000,12.64,12.64,10.3056,10.95,168816,0
+HIMZ.US,D,20250417,000000,9.63,11.36,9.5,11.36,264992,0
+HIMZ.US,D,20250421,000000,10.91,10.99,9.5107,10.26,172140,0
+HIMZ.US,D,20250422,000000,10.35,10.65,9.49,9.77,178565,0
+HIMZ.US,D,20250423,000000,10.84,12.02,10.48,10.65,343278,0
+HIMZ.US,D,20250424,000000,11.14,12.25,11.0141,11.84,156802,0
+HIMZ.US,D,20250425,000000,11.4258,11.82,10.81,11.79,284144,0
+HIMZ.US,D,20250428,000000,13.38,14,11.4333,12.18,965428,0
+HIMZ.US,D,20250429,000000,19.94,19.94,15.81,17.61,3756514,0
+HIMZ.US,D,20250430,000000,16.42,16.49,14.35,15.52,915151,0
+HIMZ.US,D,20250501,000000,16.3,19,14.73,18.55,996758,0
+HIMZ.US,D,20250502,000000,19.13,23.5,19.11,23.3,1203761,0
+HIMZ.US,D,20250505,000000,24.94,25.8,22.1,24.54,2408656,0
+HIMZ.US,D,20250506,000000,20.64,34.49,20.16,33.29,4751470,0
+HIMZ.US,D,20250507,000000,31.325,37.16,30.24,37.16,2502809,0
+HIMZ.US,D,20250508,000000,36.34,40.46,33.78,35.67,2226758,0
+HIMZ.US,D,20250509,000000,33,36.8,32.3,36.5,1412478,0
+HIMZ.US,D,20250512,000000,42.32,45.83,39.69,41.12,1999634,0
+HIMZ.US,D,20250513,000000,42.35,54.23,42.35,54.16,2623328,0
+HIMZ.US,D,20250514,000000,54.19,57,48.75,49.32,1897383,0
+HIMZ.US,D,20250515,000000,47.6,51.69,37.31,45.19,2778560,0
+HIMZ.US,D,20250516,000000,45.95,54.5,43,54.46,2241304,0
+HIMZ.US,D,20250519,000000,50.82,52.4,48.4,50.5,1404119,0
+HIMZ.US,D,20250520,000000,50.55,52.5,46.255,48.62,1687793,0
+HIMZ.US,D,20250521,000000,46.98,51.545,42.8901,43.43,2109615,0
+HIMZ.US,D,20250522,000000,36.41,41.2096,33.2115,36.78,2423954,0
+HIMZ.US,D,20250523,000000,36.31,39.16,35.8,38.35,1474670,0
+HIMZ.US,D,20250527,000000,40.24,40.49,35.61,36.34,1404629,0
+HIMZ.US,D,20250528,000000,37.01,37.27,33.68,36.28,794264,0
+HIMZ.US,D,20250529,000000,37.165,38.03,34.6933,35.04,840471,0
+HIMZ.US,D,20250530,000000,34.8,41.58,34.5,40.5,2153994,0
+HIMZ.US,D,20250602,000000,40.85,43.5883,39.2,40.75,1446740,0
+HIMZ.US,D,20250603,000000,48.02,55.87,37.23,37.84,5401256,0
+HIMZ.US,D,20250604,000000,38.85,44.0481,35.1203,36.25,3464187,0
+HIMZ.US,D,20250605,000000,36.895,37.752,33.89,35,2457448,0
+HIMZ.US,D,20250606,000000,35.65,41.27,35.01,39.77,2721489,0
+HIMZ.US,D,20250609,000000,40.99,40.99,37.35,40.41,1358392,0
+HIMZ.US,D,20250610,000000,40.4,43.0795,35.8,38.15,2080270,0
+HIMZ.US,D,20250611,000000,37.18,41.54,35.97,41.33,1643096,0
+HIMZ.US,D,20250612,000000,39.7,44.664115,39.32,40.61,1644212,0
+HIMZ.US,D,20250613,000000,38.295,41.21,37.16,38.26,1696208,0
+HIMZ.US,D,20250616,000000,39.77,46.68,38.88,44.18,3600896,0
+HIMZ.US,D,20250617,000000,43.85,45.11,39.4,43.23,2204067,0
+HIMZ.US,D,20250618,000000,45.27,48.15,41.73,46.01,2785321,0
+HIMZ.US,D,20250620,000000,48.49,51.2,46.6,50.64,1766623,0
+HIMZ.US,D,20250623,000000,25.365,25.365,15.765,15.81,18938506,0
+HIMZ.US,D,20250624,000000,15.81,17.35,15.44,16.3,6853891,0
+HIMZ.US,D,20250625,000000,16.9,18.97,14.9701,15.17,8045775,0
+HIMZ.US,D,20250626,000000,15.2,19,14.7,18.64,8673332,0
+HIMZ.US,D,20250627,000000,19.3,23.17,18.73,21.11,12306124,0
+HIMZ.US,D,20250630,000000,22.12,22.2877,20.21,21.48,4483347,0
+HIMZ.US,D,20250701,000000,20.55,22.3219,19.06,19.77,5070154,0
+HIMZ.US,D,20250702,000000,19.97,20.07,18.81,19.34,3565924,0
+HIMZ.US,D,20250703,000000,19.66,20.65,18.65,19.73,2163823,0
+HIMZ.US,D,20250707,000000,19.1,20.19,17.3872,20.09,4777363,0
+HIMZ.US,D,20250708,000000,20.43,22.1,20.03,20.56,4061415,0
+HIMZ.US,D,20250709,000000,21.87,23.37,20.34,22.39,6582548,0
+HIMZ.US,D,20250710,000000,22.63,23.01,21.4,21.59,3206127,0
+HIMZ.US,D,20250711,000000,21.36,21.97,19.45,19.55,2897850,0
+HIMZ.US,D,20250714,000000,19.19,23.1,19.16,22.9,4841704,0
+HIMZ.US,D,20250715,000000,23.66,23.75,21.2978,21.51,3153934,0
+HIMZ.US,D,20250716,000000,21.89,22.92,20.615,22.61,3424716,0
+HIMZ.US,D,20250717,000000,22.65,22.8282,20.78,21.08,2560676,0
+HIMZ.US,D,20250718,000000,21.55,21.88,19.73,21.27,3904379,0
+HIMZ.US,D,20250721,000000,21.12,21.19,18.955,19.01,4787645,0
+HIMZ.US,D,20250722,000000,19.16,21.3,18.41,20.8,2881579,0
+HIMZ.US,D,20250723,000000,20.86,28.44,20.76,27.5,9536333,0
+HIMZ.US,D,20250724,000000,27.11,27.3086,25.2102,26.8,2519647,0
+HIMZ.US,D,20250725,000000,27.52,29.2,24.08,27.09,5722041,0
+HIMZ.US,D,20250728,000000,28.04,29.1,26.0279,28.04,2450900,0
+HIMZ.US,D,20250729,000000,27.21,30.05,25.5501,29.57,3463298,0
+HIMZ.US,D,20250730,000000,29.89,35.55,29.89,34.75,5047396,0
+HIMZ.US,D,20250731,000000,35.39,39.82,35.001,35.25,2708650,0
+HIMZ.US,D,20250801,000000,33.38,35.32,30.52,31.41,2777018,0
+HIMZ.US,D,20250804,000000,32.88,34.38,31.16,32.29,3246005,0
+HIMZ.US,D,20250805,000000,23.802,32.9,23.42,24.27,12217275,0
+HIMZ.US,D,20250806,000000,24.38,24.38,19.595,20.35,6655936,0
+HIMZ.US,D,20250807,000000,20.8,22.2462,19.68,20.27,4182606,0
+HIMZ.US,D,20250808,000000,20.94,21.5799,19.78,20.94,3068664,0
+HIMZ.US,D,20250811,000000,20.48,21.07,19.0375,19.35,4389744,0
+HIMZ.US,D,20250812,000000,18.35,18.5757,17.2524,17.74,5480880,0
+HIMZ.US,D,20250813,000000,18.28,18.29,16.9035,18.01,3589241,0
+HIMZ.US,D,20250814,000000,17.3,17.6,15.75,17.1,6355320,0
+HIMZ.US,D,20250815,000000,16.3,17.24,15.82,16.32,2875762,0
+HIMZ.US,D,20250818,000000,15.71,16.09,15.2536,15.61,3435168,0
+HIMZ.US,D,20250819,000000,15.48,15.59,13.43,13.58,4415129,0
+HIMZ.US,D,20250820,000000,13.79,14.5363,12.82,14.39,3519716,0
+HIMZ.US,D,20250821,000000,14.23,15.39,14.0818,14.73,4080608,0
+HIMZ.US,D,20250822,000000,14.02,15.86,13.81,15.08,6137690,0
+HIMZ.US,D,20250825,000000,14.86,15.215,14.02,14.02,3053793,0
+HIMZ.US,D,20250826,000000,14.21,15.7,14.11,15.55,3727332,0
+HIMZ.US,D,20250827,000000,15.51,15.9352,14.6299,14.65,4073245,0
+HIMZ.US,D,20250828,000000,14.81,15.335,14.501,14.68,2677931,0
+HIMZ.US,D,20250829,000000,14.79,14.87,13.41,13.5,2967825,0
+HIMZ.US,D,20250902,000000,12.855,13.3299,12.47,12.97,2458328,0
+HIMZ.US,D,20250903,000000,13.86,15.4903,13.56,14.76,6468859,0
+HIMZ.US,D,20250904,000000,14.8,17.27,14.63,17.19,7481611,0
+HIMZ.US,D,20250905,000000,17.68,17.87,16.21,17.32,4623630,0
+HIMZ.US,D,20250908,000000,17.75,19.59,17.75,18.23,7157686,0
+HIMZ.US,D,20250909,000000,18.26,18.7468,16.64,16.82,4866651,0
+HIMZ.US,D,20250910,000000,18.3,19.39,16.65,16.85,8389762,0
+HIMZ.US,D,20250911,000000,17.56,20.1,17.4,19.58,9932290,0
+HIMZ.US,D,20250912,000000,19.064,22.71,18.43,22.4,7610409,0
+HIMZ.US,D,20250915,000000,21.99,23.2138,21.12,21.16,4285802,0
+HIMZ.US,D,20250916,000000,21.5,21.5,17.11,18.72,8465932,0
+HIMZ.US,D,20250917,000000,18.27,18.81,17.45,18.32,4898265,0
+HIMZ.US,D,20250918,000000,18.43,22.63,18.28,22.51,7050816,0
+HIMZ.US,D,20250919,000000,22.385,25.08,22.385,23.78,5704336,0
+HIMZ.US,D,20250922,000000,24.01,24.72,22.66,23.67,2893515,0
+HIMZ.US,D,20250923,000000,23.52,23.74,21.775,22.29,3700169,0
+HIMZ.US,D,20250924,000000,22.74,22.91,19.94,20.13,4181214,0
+HIMZ.US,D,20250925,000000,19.26,21.487668,18.21,21.32,5927275,0
+HIMZ.US,D,20250926,000000,21.06,24,20.79,23.96,4776158,0
+HIMZ.US,D,20250929,000000,24.26,25.75,23.9,24.54,4099483,0
+HIMZ.US,D,20250930,000000,24,24.6,21.8284,22.55,3532319,0
+HIMZ.US,D,20251001,000000,21.955,23.265,21.3,22.24,3332408,0
+HIMZ.US,D,20251002,000000,22.8,24.54,22.59,23.43,3693687,0
+HIMZ.US,D,20251003,000000,23.47,24.22,19.1001,19.13,8421332,0
+HIMZ.US,D,20251006,000000,19.97,20.68,19.2,20.64,4914926,0
+HIMZ.US,D,20251007,000000,20.58,23.25,20.4533,23.03,6121007,0
+HIMZ.US,D,20251008,000000,23.28,24.75,22.33,23.21,4360858,0
+HIMZ.US,D,20251009,000000,23.74,24.6,21.6417,23.21,3393679,0
+HIMZ.US,D,20251010,000000,23.41,23.94,19.08,19.83,9670398,0
+HIMZ.US,D,20251013,000000,20.16,21.44,19.71,20.34,3333732,0
+HIMZ.US,D,20251014,000000,19.19,20.6,18.125,19.76,2996648,0
+HIMZ.US,D,20251015,000000,20.595,27.97,20.0901,26.13,10232543,0
+HIMZ.US,D,20251016,000000,25.64,26.8562,22.03,23.1,4824077,0
+HIMZ.US,D,20251017,000000,21.98,21.98,15.7,15.78,18821061,0
+HIMZ.US,D,20251020,000000,16.79,17.4,16.06,16.73,6028713,0
+HIMZ.US,D,20251021,000000,16.45,16.72,15.39,15.44,5076922,0
+HIMZ.US,D,20251022,000000,15.02,15.16,13.3988,14.21,7047900,0
+HIMZ.US,D,20251023,000000,14.535,14.86,13.89,14.83,4452552,0
+HIMZ.US,D,20251024,000000,15.755,16.305,14.96,14.97,4540850,0
+HIMZ.US,D,20251027,000000,15.84,15.84,14.58,14.63,5712019,0
+HIMZ.US,D,20251028,000000,14.99,15.16,13.96,13.96,5324713,0
+HIMZ.US,D,20251029,000000,13.9,14.7096,13.3,13.66,6045281,0
+HIMZ.US,D,20251030,000000,13.25,13.78,12.14,12.14,6595579,0
+HIMZ.US,D,20251031,000000,12.87,13.85,12.64,12.9,5322782,0
+HIMZ.US,D,20251103,000000,13.77,13.77,12.04,12.26,10523248,0
+HIMZ.US,D,20251104,000000,12.96,14.4,11.14,11.37,18375129,0
+HIMZ.US,D,20251105,000000,12.01,13.43,11.81,11.86,10082782,0
+HIMZ.US,D,20251106,000000,11.92,11.92,9.73,10.64,12282408,0
+HIMZ.US,D,20251107,000000,10.25,10.47,9.5,10.34,8091031,0
+HIMZ.US,D,20251110,000000,11.06,11.17,9.94,10.34,4730744,0
+HIMZ.US,D,20251111,000000,10.32,10.45,9.2614,9.68,5442257,0
+HIMZ.US,D,20251112,000000,9.59,9.92,8.96,9.31,5595894,0
+HIMZ.US,D,20251113,000000,9.21,9.28,7.76,7.88,9364914,0
+HIMZ.US,D,20251114,000000,7.5,8.76,7.41,8.29,7875763,0
+HIMZ.US,D,20251117,000000,8.13,8.58,6.92,7.65,7201712,0
+HIMZ.US,D,20251118,000000,7.75,8.14,7.0407,7.94,6772987,0
+HIMZ.US,D,20251119,000000,8.09,8.09,7.1301,7.73,5400146,0
+HIMZ.US,D,20251120,000000,8.2,8.3363,6.72,6.78,7195040,0
+HIMZ.US,D,20251121,000000,6.77,7.31,6.47,7.19,4707330,0
+HIMZ.US,D,20251124,000000,7.32,8.62,7.32,8.47,4348734,0
+HIMZ.US,D,20251125,000000,8.55,8.71,8.07,8.16,3208073,0
+HIMZ.US,D,20251126,000000,8.51,8.87,8.26,8.72,3775473,0
+HIMZ.US,D,20251128,000000,9,9.36,8.75,9.34,2758714,0
+HIMZ.US,D,20251201,000000,8.9,9.055,8.23,8.26,3520146,0
+HIMZ.US,D,20251202,000000,8.23,8.57,7.68,7.72,3350402,0
+HIMZ.US,D,20251203,000000,7.775,8.0565,7.474,8.03,2944242,0
+HIMZ.US,D,20251204,000000,8.55,9.475,8.3,9.29,7874069,0
+HIMZ.US,D,20251205,000000,9.29,9.7197,8.88,8.9,3721716,0
+HIMZ.US,D,20251208,000000,8.96,9.05,8.455,8.86,2718121,0
+HIMZ.US,D,20251209,000000,8.77,9.57,8.767,9.19,3784127,0
+HIMZ.US,D,20251210,000000,9.08,9.14,8.16,8.26,5482517,0
+HIMZ.US,D,20251211,000000,8,8.24,7.725,8.21,3294882,0
+HIMZ.US,D,20251212,000000,8.04,8.655,7.785,7.93,3364780,0
+HIMZ.US,D,20251215,000000,8.2,8.28,7.3,7.53,2693419,0
+HIMZ.US,D,20251216,000000,7.37,7.79,7.1853,7.78,2362878,0
+HIMZ.US,D,20251217,000000,7.73,8.09,6.95,6.97,3499329,0
+HIMZ.US,D,20251218,000000,7.22,7.39,6.72,6.88,2981524,0
+HIMZ.US,D,20251219,000000,6.93,7.2901,6.8,7.18,3101081,0
+HIMZ.US,D,20251222,000000,7.3,7.46,6.88,6.98,3233159,0
+HIMZ.US,D,20251223,000000,6.84,7,6.59,6.87,2669672,0
+HIMZ.US,D,20251224,000000,6.79,6.9493,6.6,6.81,1470218,0
+HIMZ.US,D,20251226,000000,6.77,6.77,6.3399,6.65,2599776,0
+HIMZ.US,D,20251229,000000,6.5,6.8068,6.46,6.55,2357831,0
+HIMZ.US,D,20251230,000000,6.46,6.53,6.01,6.02,3065639,0
+HIMZ.US,D,20251231,000000,5.97,5.97,5.64,5.79,3018124,0
+HIMZ.US,D,20260102,000000,5.99,6.225,5.635,6.12,3125099,0
+HIMZ.US,D,20260105,000000,6.26,6.94,6.0314,6.61,4233953,0
+HIMZ.US,D,20260106,000000,6.9,7.06,6.44,6.86,3588445,0
+HIMZ.US,D,20260107,000000,6.95,7.2461,6.6609,6.88,2762506,0
+HIMZ.US,D,20260108,000000,6.73,6.73,6.15,6.25,4118094,0
+HIMZ.US,D,20260109,000000,6.34,6.4,5.44,5.44,7626846,0
+HIMZ.US,D,20260112,000000,5.22,5.7896,4.8344,5.64,6963471,0
+HIMZ.US,D,20260113,000000,5.92,5.95,5.425,5.59,5232473,0
+HIMZ.US,D,20260114,000000,5.51,5.52,5.09,5.29,3896553,0
+HIMZ.US,D,20260115,000000,5.38,5.395,5.08,5.26,3921307,0
+HIMZ.US,D,20260116,000000,5.22,5.4289,5.035,5.29,3464924,0
+HIMZ.US,D,20260120,000000,4.87,5.245,4.822,4.97,3154021,0
+HIMZ.US,D,20260121,000000,4.98,5.025,4.15,4.46,7380252,0
+HIMZ.US,D,20260122,000000,4.63,5.0298,4.485,4.95,3512383,0
+HIMZ.US,D,20260123,000000,4.82,5.09,4.573,4.63,3588134,0
+HIMZ.US,D,20260126,000000,4.66,5.05,4.585,4.85,3397158,0
+HIMZ.US,D,20260127,000000,4.825,4.84,4.4166,4.65,3299162,0
+HIMZ.US,D,20260128,000000,4.69,4.73,4.2286,4.34,4486334,0
+HIMZ.US,D,20260129,000000,4.42,4.935,4.27,4.69,6190021,0
+HIMZ.US,D,20260130,000000,4.5,4.805,3.75,3.83,5966797,0
+HIMZ.US,D,20260202,000000,3.83,3.88,3.61,3.63,3207981,0
+HIMZ.US,D,20260203,000000,3.71,3.72,3.13,3.37,7350380,0
+HIMZ.US,D,20260204,000000,3.81,3.81,2.965,3.07,8473546,0
+HIMZ.US,D,20260205,000000,3.67,3.915,2.7001,2.835,31473387,0
+HIMZ.US,D,20260206,000000,2.54,2.86,2.27,2.71,27590972,0
+HIMZ.US,D,20260209,000000,1.485,1.84,1.1575,1.81,101612335,0
+HIMZ.US,D,20260210,000000,1.69,1.81,1.41,1.41,40383538,0
+HIMZ.US,D,20260211,000000,1.455,1.4796,1.3,1.31,34360352,0
+HIMZ.US,D,20260212,000000,1.29,1.3675,1.15,1.18,33249165,0
+HIMZ.US,D,20260213,000000,1.21,1.34,1.21,1.25,26977299,0
+HIMZ.US,D,20260217,000000,1.28,1.34,1.17,1.24,19539437,0
+HIMZ.US,D,20260218,000000,1.215,1.265,1.14,1.1728,15444113,0
diff --git a/daily/us/nasdaq etfs/hisf.us.txt b/daily/us/nasdaq etfs/hisf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4c019186f509104c68550f8a92e5ae2904bc29b
--- /dev/null
+++ b/daily/us/nasdaq etfs/hisf.us.txt	
@@ -0,0 +1,2823 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HISF.US,D,20140818,000000,38.7892,38.8279,38.6712,38.6782,7434.2014805753,0
+HISF.US,D,20140819,000000,38.8576,38.925,38.8576,38.925,3176.7159306164,0
+HISF.US,D,20140820,000000,38.9407,38.9407,38.8982,38.8982,6545.1650336651,0
+HISF.US,D,20140822,000000,38.927,38.927,38.917,38.917,1025.2679115331,0
+HISF.US,D,20140825,000000,39.0072,39.0231,39.0072,39.0231,984.90303312629,0
+HISF.US,D,20140826,000000,39.0904,39.0904,39.0538,39.0538,2258.4149468613,0
+HISF.US,D,20140827,000000,39.1222,39.135,39.1063,39.135,1289.6578650978,0
+HISF.US,D,20140828,000000,38.8733,39.1817,38.8576,39.1817,4008.2324257967,0
+HISF.US,D,20140829,000000,39.2104,39.2461,39.2104,39.2461,3826.590472966,0
+HISF.US,D,20140902,000000,39.3292,39.3292,39.1529,39.1707,11179.053074767,0
+HISF.US,D,20140903,000000,39.2104,39.355,39.1944,39.1944,21118.904382446,0
+HISF.US,D,20140904,000000,39.2024,39.2024,39.0359,39.0359,18934.155338676,0
+HISF.US,D,20140905,000000,39.0686,39.127,39.0686,39.127,1570.1937700251,0
+HISF.US,D,20140908,000000,39.0835,39.127,38.9407,38.9407,10893.471560039,0
+HISF.US,D,20140909,000000,38.7,39.0231,38.7,38.9924,4124.2814512164,0
+HISF.US,D,20140910,000000,38.9774,38.9774,38.8426,38.8576,4298.8595503259,0
+HISF.US,D,20140911,000000,38.8209,39.0835,38.8209,38.9924,43130.881699642,0
+HISF.US,D,20140912,000000,38.9407,38.9407,38.9407,38.9407,266.40819748498,0
+HISF.US,D,20140915,000000,38.6673,38.7079,38.6286,38.7,2373.4548503207,0
+HISF.US,D,20140916,000000,38.5771,38.5771,38.5771,38.5771,425.8494671919,0
+HISF.US,D,20140917,000000,38.7892,38.8209,38.6286,38.6375,8471.5788556304,0
+HISF.US,D,20140918,000000,38.8209,38.8426,38.8209,38.8426,1941.5506513679,0
+HISF.US,D,20140919,000000,38.8733,38.925,38.8733,38.925,1377.4514756326,0
+HISF.US,D,20140922,000000,38.8279,38.8566,38.7615,38.7673,2506.6589490633,0
+HISF.US,D,20140923,000000,38.6306,38.7019,38.6306,38.6722,4664.1616999076,0
+HISF.US,D,20140924,000000,38.4909,38.5741,38.4612,38.5741,5174.7774117537,0
+HISF.US,D,20140925,000000,38.4285,38.4285,38.3888,38.3888,659.96576195143,0
+HISF.US,D,20140926,000000,38.265,38.265,38.265,38.265,717.48571368115,0
+HISF.US,D,20140929,000000,38.3928,38.3928,38.3928,38.3928,333.01024685623,0
+HISF.US,D,20140930,000000,38.3144,38.4612,38.3144,38.4305,5202.0237046783,0
+HISF.US,D,20141001,000000,38.4612,38.5365,38.4612,38.475,1825.5016259482,0
+HISF.US,D,20141002,000000,38.2442,38.3284,38.2442,38.3284,459.15049187753,0
+HISF.US,D,20141003,000000,38.4612,38.475,38.4572,38.475,1793.2097232228,0
+HISF.US,D,20141006,000000,38.4305,38.5692,38.4305,38.5365,2131.2655798798,0
+HISF.US,D,20141007,000000,38.4265,38.4681,38.4087,38.4394,4548.1126744879,0
+HISF.US,D,20141008,000000,38.2363,38.4612,38.1976,38.4612,10047.827357417,0
+HISF.US,D,20141009,000000,38.6792,38.6792,38.4472,38.4472,884.99995906943,0
+HISF.US,D,20141010,000000,37.9092,37.9092,37.823,37.823,931.41956923726,0
+HISF.US,D,20141013,000000,38.0143,38.0143,37.9102,37.9102,733.63166504387,0
+HISF.US,D,20141014,000000,37.8062,37.8359,37.7596,37.8062,6014.3668826155,0
+HISF.US,D,20141015,000000,37.5038,37.7179,37.496,37.7179,1939.5324074474,0
+HISF.US,D,20141016,000000,38.0667,38.2035,38.0667,38.2035,275.49029512651,0
+HISF.US,D,20141017,000000,38.2442,38.2442,38.2442,38.2442,235.1254167197,0
+HISF.US,D,20141020,000000,38.4145,38.4145,38.4145,38.4145,275.49029512651,0
+HISF.US,D,20141021,000000,38.5821,38.7029,38.5821,38.7029,4565.2677478108,0
+HISF.US,D,20141022,000000,38.8377,38.8377,38.694,38.7198,2659.036365049,0
+HISF.US,D,20141023,000000,38.7922,38.7922,38.7575,38.7753,2266.4879225427,0
+HISF.US,D,20141024,000000,38.807,38.807,38.799,38.799,800.23371441512,0
+HISF.US,D,20141027,000000,38.8159,38.9031,38.8159,38.9031,2697.3829995354,0
+HISF.US,D,20141028,000000,38.92,39.0587,38.92,39.0587,607.49142002257,0
+HISF.US,D,20141029,000000,39.0419,40.5966,39.0369,39.0379,2527.8505102268,0
+HISF.US,D,20141030,000000,39.0875,39.0875,39.0875,39.0875,712.44010388029,0
+HISF.US,D,20141031,000000,39.3461,39.3461,39.3461,39.3461,411.72175974952,0
+HISF.US,D,20141103,000000,39.5602,39.6166,39.3679,39.6166,2260.4331907817,0
+HISF.US,D,20141105,000000,39.2441,39.2441,39.2441,39.2441,274.48117316634,0
+HISF.US,D,20141106,000000,39.2201,39.2678,39.1914,39.2291,1984.9428956551,0
+HISF.US,D,20141107,000000,39.3045,39.3134,39.3045,39.3134,1645.8779170379,0
+HISF.US,D,20141110,000000,39.3461,39.353,39.3461,39.353,11069.058781109,0
+HISF.US,D,20141113,000000,39.2529,39.2817,39.2441,39.2817,443.0045405148,0
+HISF.US,D,20141117,000000,39.2678,39.4154,39.2678,39.4154,2281.6247519452,0
+HISF.US,D,20141118,000000,39.4313,39.5285,39.353,39.4938,2257.4058249011,0
+HISF.US,D,20141119,000000,39.5076,39.5076,39.4938,39.4938,2671.1458285711,0
+HISF.US,D,20141120,000000,39.4779,39.5353,39.4779,39.4997,4272.6223793614,0
+HISF.US,D,20141121,000000,39.7713,39.8187,39.679,39.7386,4266.5676476003,0
+HISF.US,D,20141124,000000,39.5512,39.5602,39.4938,39.5353,1748.8083569753,0
+HISF.US,D,20141125,000000,39.5512,39.5562,39.4858,39.4938,1499.5552328132,0
+HISF.US,D,20141126,000000,39.6186,39.679,39.6008,39.679,4641.9610167838,0
+HISF.US,D,20141201,000000,39.1737,39.1737,39.125,39.148,1557.0751845429,0
+HISF.US,D,20141202,000000,39.0943,39.3035,39.0943,39.3035,1823.4833820279,0
+HISF.US,D,20141203,000000,39.4382,39.4382,39.3709,39.3709,1102.9703024662,0
+HISF.US,D,20141204,000000,39.125,39.4382,39.125,39.4382,2047.5084571858,0
+HISF.US,D,20141205,000000,39.4105,39.4382,39.3352,39.3748,2842.6965618,0
+HISF.US,D,20141208,000000,39.2192,39.2192,39.026,39.1023,2993.0557338654,0
+HISF.US,D,20141209,000000,38.911,39.136,38.911,39.136,1791.1914793025,0
+HISF.US,D,20141210,000000,39.2668,39.2668,38.7406,38.7475,2526.8413882666,0
+HISF.US,D,20141211,000000,38.8743,38.8743,38.8743,38.8743,312.82780765282,0
+HISF.US,D,20141212,000000,38.4651,38.4721,38.4572,38.4572,6992.2060620206,0
+HISF.US,D,20141215,000000,38.269,38.269,37.9816,38.1609,7158.7111854488,0
+HISF.US,D,20141216,000000,37.9429,38.253,37.9429,38.253,1160.4902541959,0
+HISF.US,D,20141217,000000,38.4542,38.479,38.4542,38.4542,760.87795796847,0
+HISF.US,D,20141218,000000,38.9497,38.9497,38.7812,38.9427,3630.8208126931,0
+HISF.US,D,20141219,000000,39.0171,39.0171,38.7475,38.7475,7333.2892845582,0
+HISF.US,D,20141222,000000,39.1994,39.1994,39.1737,39.1737,1109.0250342273,0
+HISF.US,D,20141224,000000,39.4105,39.4164,39.4105,39.4164,324.93727117487,0
+HISF.US,D,20141229,000000,39.7583,39.7583,39.7346,39.7346,414.74912563003,0
+HISF.US,D,20141231,000000,39.7346,39.7346,39.7346,39.7346,147.33180618488,0
+HISF.US,D,20150105,000000,39.3203,39.4026,38.8279,39.1577,18140.985477983,0
+HISF.US,D,20150106,000000,38.9417,38.9933,38.8733,38.9933,2047.5084571858,0
+HISF.US,D,20150108,000000,39.3946,39.4462,39.3946,39.4462,513.64307772673,0
+HISF.US,D,20150109,000000,40.1943,40.1943,39.2192,39.3272,7505.8491397473,0
+HISF.US,D,20150112,000000,39.1994,39.1994,39.139,39.139,2555.0968031514,0
+HISF.US,D,20150114,000000,39.0161,39.131,38.7822,39.131,9035.6780313656,0
+HISF.US,D,20150115,000000,39.0746,39.0746,39.0726,39.0726,1232.137913368,0
+HISF.US,D,20150116,000000,39.131,39.252,39.0825,39.252,2305.8436789894,0
+HISF.US,D,20150120,000000,39.4234,39.4234,39.3055,39.3055,792.16073873376,0
+HISF.US,D,20150121,000000,39.4234,39.5086,39.4234,39.5086,2172.6395802469,0
+HISF.US,D,20150122,000000,39.6196,39.7078,39.6028,39.7078,4510.7751619616,0
+HISF.US,D,20150123,000000,39.6989,39.7742,39.6979,39.7425,3307.9017854385,0
+HISF.US,D,20150126,000000,39.5452,39.6533,39.5452,39.6533,1270.4845478546,0
+HISF.US,D,20150127,000000,39.9159,39.9159,39.57,39.7742,2929.4810503747,0
+HISF.US,D,20150128,000000,41.5123,41.5123,39.5631,39.9079,16809.953612518,0
+HISF.US,D,20150129,000000,39.4095,39.4234,39.3808,39.4224,6263.6200067776,0
+HISF.US,D,20150130,000000,39.4798,39.4798,39.2183,39.2183,1194.8004008418,0
+HISF.US,D,20150202,000000,39.3134,39.3134,39.3134,39.3134,628.68298118615,0
+HISF.US,D,20150203,000000,39.3461,39.7742,39.3045,39.7742,13917.810074669,0
+HISF.US,D,20150204,000000,39.6196,39.6196,39.0558,39.0558,1941.5506513679,0
+HISF.US,D,20150205,000000,38.8566,39.7593,38.8566,39.7593,735.64990896422,0
+HISF.US,D,20150206,000000,39.6919,39.6989,39.1904,39.1904,1344.1504509469,0
+HISF.US,D,20150209,000000,39.5016,39.5016,39.4105,39.4105,860.78103202534,0
+HISF.US,D,20150210,000000,39.1904,39.1904,39.1647,39.1647,1643.8596731176,0
+HISF.US,D,20150211,000000,39.4472,39.4472,39.3402,39.3599,2731.6931461813,0
+HISF.US,D,20150212,000000,39.4631,39.4631,39.4631,39.4631,341.08322253759,0
+HISF.US,D,20150217,000000,39.6751,39.6751,38.6881,39.5295,1990.9976274162,0
+HISF.US,D,20150218,000000,39.5225,39.5532,39.2955,39.5532,2501.6133392623,0
+HISF.US,D,20150219,000000,39.5373,39.5373,39.3659,39.5295,3682.2860326617,0
+HISF.US,D,20150220,000000,39.4105,39.5225,39.4105,39.5086,1020.2223017323,0
+HISF.US,D,20150223,000000,39.5295,39.57,39.5295,39.57,1112.0524001078,0
+HISF.US,D,20150224,000000,39.5086,39.6275,39.5086,39.6275,1105.9976683468,0
+HISF.US,D,20150225,000000,39.4798,39.7069,39.4472,39.7069,2466.2940706564,0
+HISF.US,D,20150226,000000,39.5295,39.5373,39.4948,39.4948,2513.7228027844,0
+HISF.US,D,20150227,000000,39.5295,39.5295,39.5295,39.5295,838.58034890159,0
+HISF.US,D,20150302,000000,39.4323,39.4709,39.4323,39.4561,2290.7068495868,0
+HISF.US,D,20150303,000000,39.4472,39.4878,39.3124,39.4709,3695.404618144,0
+HISF.US,D,20150304,000000,39.1637,39.353,39.1637,39.353,5987.1205896908,0
+HISF.US,D,20150305,000000,39.251,39.4323,39.251,39.4323,1531.8471355387,0
+HISF.US,D,20150306,000000,38.9774,39.359,38.9626,39.359,18970.483729243,0
+HISF.US,D,20150309,000000,39.2876,39.2876,39.2074,39.2718,4588.4775528948,0
+HISF.US,D,20150310,000000,38.8873,39.1073,38.8873,39.1073,8523.0440755991,0
+HISF.US,D,20150311,000000,38.9982,38.9982,38.9467,38.9467,503.55185812502,0
+HISF.US,D,20150312,000000,38.9537,39.0716,38.7426,38.7922,62637.209189736,0
+HISF.US,D,20150313,000000,38.9319,38.9319,38.9319,38.9319,100.91219601704,0
+HISF.US,D,20150316,000000,38.7346,39.0835,38.7346,39.0626,1531.8471355387,0
+HISF.US,D,20150317,000000,39.0151,39.123,38.7753,38.7753,1909.2587486423,0
+HISF.US,D,20150318,000000,39.136,39.251,39.0716,39.2192,7895.3702163731,0
+HISF.US,D,20150319,000000,39.1637,39.3669,39.1637,39.3451,1644.8687950777,0
+HISF.US,D,20150320,000000,39.4016,39.4709,39.4016,39.4323,7000.2790377019,0
+HISF.US,D,20150323,000000,39.6028,39.6028,39.5225,39.5295,15021.789499097,0
+HISF.US,D,20150324,000000,39.5373,39.6682,39.5295,39.6126,37816.845457385,0
+HISF.US,D,20150325,000000,39.5155,39.5631,39.4154,39.4224,4441.1457467099,0
+HISF.US,D,20150326,000000,39.25,39.4551,39.25,39.4551,641.80156666837,0
+HISF.US,D,20150327,000000,39.4551,39.4551,39.4551,39.4551,371.3568813427,0
+HISF.US,D,20150331,000000,39.4868,39.6682,39.4868,39.6682,6476.5447403736,0
+HISF.US,D,20150401,000000,39.683,39.7069,39.4551,39.6622,2023.2895301416,0
+HISF.US,D,20150402,000000,39.7346,39.7543,39.6682,39.7216,1901.185772961,0
+HISF.US,D,20150406,000000,39.7445,39.7445,39.683,39.683,1262.4115721732,0
+HISF.US,D,20150408,000000,39.6533,39.6533,39.6533,39.6533,269.43556336549,0
+HISF.US,D,20150409,000000,39.792,39.8069,39.792,39.792,506.57922400553,0
+HISF.US,D,20150410,000000,39.792,39.792,39.792,39.792,371.3568813427,0
+HISF.US,D,20150413,000000,39.8327,39.8327,39.6533,39.6533,1023.2496676127,0
+HISF.US,D,20150414,000000,39.7069,39.7543,39.6682,39.6682,8122.4226574114,0
+HISF.US,D,20150415,000000,39.7069,39.9516,39.6919,39.9516,10235.524042008,0
+HISF.US,D,20150416,000000,39.8247,39.8455,39.8247,39.8455,814.3614218575,0
+HISF.US,D,20150417,000000,39.8941,39.8941,39.8455,39.8455,2283.6429958656,0
+HISF.US,D,20150420,000000,39.8544,39.8941,39.8544,39.8941,371.3568813427,0
+HISF.US,D,20150421,000000,39.7059,39.7059,39.7059,39.7059,395.57580838679,0
+HISF.US,D,20150422,000000,39.7533,39.7533,39.7533,39.7533,1444.0535250038,0
+HISF.US,D,20150423,000000,39.7346,39.9278,39.7346,39.8941,5819.6063443026,0
+HISF.US,D,20150424,000000,39.8941,39.9595,39.7673,39.9595,3291.7558340758,0
+HISF.US,D,20150427,000000,39.8396,39.9595,39.8396,39.9595,2154.4753849638,0
+HISF.US,D,20150429,000000,39.8941,39.9357,39.8941,39.9357,500.52449224451,0
+HISF.US,D,20150430,000000,39.8455,39.8455,39.8455,39.8455,1394.6065489555,0
+HISF.US,D,20150501,000000,39.8455,39.8455,39.8455,39.8455,100.91219601704,0
+HISF.US,D,20150504,000000,39.8634,39.9733,39.7216,39.9436,1259.3842062927,0
+HISF.US,D,20150505,000000,39.9189,39.9189,39.7435,39.7533,878.94522730841,0
+HISF.US,D,20150506,000000,39.7127,39.7127,39.4789,39.5076,4450.2278443513,0
+HISF.US,D,20150507,000000,39.4442,39.4442,39.4442,39.4442,228.06156299851,0
+HISF.US,D,20150508,000000,39.6196,39.6196,39.5363,39.6196,639.78332274802,0
+HISF.US,D,20150511,000000,39.6612,39.6612,39.6612,39.6612,100.91219601704,0
+HISF.US,D,20150512,000000,39.5691,39.5691,39.5452,39.5691,1546.9839649412,0
+HISF.US,D,20150513,000000,39.5135,39.5135,39.5135,39.5135,268.42644140532,0
+HISF.US,D,20150514,000000,39.6919,39.8157,39.6919,39.8157,500.52449224451,0
+HISF.US,D,20150515,000000,39.7346,40.3509,39.7216,39.7346,23995.911090892,0
+HISF.US,D,20150518,000000,39.7346,39.8,39.7346,39.781,2564.178900793,0
+HISF.US,D,20150519,000000,39.9099,39.9099,39.9099,39.9099,100.91219601704,0
+HISF.US,D,20150520,000000,39.902,39.9278,39.8871,39.9278,5694.4752212415,0
+HISF.US,D,20150521,000000,39.7049,39.9278,39.7049,39.7127,1998.0614811373,0
+HISF.US,D,20150522,000000,39.9733,40.006,39.9436,39.9674,1017.1949358518,0
+HISF.US,D,20150526,000000,39.7127,39.7127,39.5016,39.7127,3308.9109073986,0
+HISF.US,D,20150527,000000,39.7049,39.7752,39.7049,39.7346,1516.7103061361,0
+HISF.US,D,20150528,000000,39.677,39.677,39.677,39.677,752.80498228711,0
+HISF.US,D,20150602,000000,39.6513,39.6513,39.6106,39.6106,1223.0558157265,0
+HISF.US,D,20150603,000000,39.6513,39.6513,39.5681,39.577,1516.7103061361,0
+HISF.US,D,20150604,000000,39.4749,39.4749,39.4749,39.4749,499.51537028434,0
+HISF.US,D,20150605,000000,39.2451,39.2985,39.2451,39.2985,2772.058024588,0
+HISF.US,D,20150608,000000,39.3154,39.3154,39.2201,39.2371,2395.6555334444,0
+HISF.US,D,20150609,000000,39.0875,39.1914,39.0875,39.1914,1901.185772961,0
+HISF.US,D,20150610,000000,38.8863,39.2827,38.8863,39.2827,1516.7103061361,0
+HISF.US,D,20150611,000000,39.2905,39.2905,39.2905,39.2905,736.65903092438,0
+HISF.US,D,20150612,000000,39.2451,39.2451,39.1827,39.2144,3907.3202297797,0
+HISF.US,D,20150615,000000,39.147,39.1657,39.147,39.1657,3148.4605157316,0
+HISF.US,D,20150616,000000,39.2201,39.2201,39.1914,39.2201,752.80498228711,0
+HISF.US,D,20150618,000000,39.0855,39.0855,39.0855,39.0855,369.33863742236,0
+HISF.US,D,20150619,000000,39.0062,39.0062,39.0062,39.0062,752.80498228711,0
+HISF.US,D,20150622,000000,39.2451,39.5275,39.2451,39.466,1890.0854313991,0
+HISF.US,D,20150623,000000,39.4601,39.4601,39.4601,39.4601,317.87341745367,0
+HISF.US,D,20150624,000000,39.4601,39.4601,39.2441,39.3233,15589.925162672,0
+HISF.US,D,20150625,000000,39.137,39.137,38.9447,38.9447,6914.5036710874,0
+HISF.US,D,20150629,000000,39.1083,39.1083,38.7287,38.9814,2004.1162128984,0
+HISF.US,D,20150630,000000,38.9675,38.9675,38.9022,38.9299,1472.3089398886,0
+HISF.US,D,20150701,000000,38.803,38.803,38.7654,38.7654,2520.7866565057,0
+HISF.US,D,20150706,000000,38.6316,38.9527,38.6236,38.9527,4275.6497452419,0
+HISF.US,D,20150707,000000,38.8596,38.9814,38.7962,38.9527,2388.5916797233,0
+HISF.US,D,20150708,000000,39.0211,39.0211,39.0211,39.0211,100.91219601704,0
+HISF.US,D,20150709,000000,39.0923,39.0923,38.9814,38.9814,496.48800440383,0
+HISF.US,D,20150710,000000,39.146,39.146,38.92,39.0448,750.78673836676,0
+HISF.US,D,20150713,000000,38.912,38.912,38.0123,38.5909,1131.225717351,0
+HISF.US,D,20150716,000000,39.2608,39.2975,38.9675,39.0131,5781.2597098161,0
+HISF.US,D,20150717,000000,39.1737,39.1737,38.8753,38.8753,1014.1675699713,0
+HISF.US,D,20150720,000000,38.9982,39.0349,38.9894,38.9894,1131.225717351,0
+HISF.US,D,20150721,000000,38.9754,38.9982,38.6802,38.9675,19293.402756498,0
+HISF.US,D,20150722,000000,38.8586,38.8586,38.7039,38.802,4755.9917982831,0
+HISF.US,D,20150723,000000,38.6802,38.8436,38.6802,38.8436,2380.5187040419,0
+HISF.US,D,20150724,000000,38.1451,38.6475,38.1451,38.6306,4264.54940368,0
+HISF.US,D,20150727,000000,38.8119,38.8119,38.4632,38.4701,2133.2838238002,0
+HISF.US,D,20150728,000000,38.5335,38.6306,38.5335,38.6306,1249.2929866909,0
+HISF.US,D,20150729,000000,38.8279,38.8357,38.6871,38.6871,2257.4058249011,0
+HISF.US,D,20150730,000000,39.1914,39.1914,38.6871,38.7129,20419.582864047,0
+HISF.US,D,20150731,000000,38.7525,38.7952,38.7218,38.7218,8648.1751986602,0
+HISF.US,D,20150803,000000,38.7525,38.802,38.6802,38.7356,2473.3579243777,0
+HISF.US,D,20150804,000000,38.5801,38.6732,38.4939,38.4939,2257.4058249011,0
+HISF.US,D,20150805,000000,38.5484,39.0042,38.4413,38.4413,1504.6008426141,0
+HISF.US,D,20150807,000000,38.8506,38.8943,38.8506,38.8943,870.87225162704,0
+HISF.US,D,20150810,000000,38.8943,38.8943,38.5087,38.5167,3387.622420292,0
+HISF.US,D,20150811,000000,36.7319,38.5602,36.7319,38.5602,270.44468532567,0
+HISF.US,D,20150812,000000,39.2201,40.6542,38.1826,40.6542,495.47888244366,0
+HISF.US,D,20150813,000000,39.8604,39.8604,38.033,38.3184,747.75937248625,0
+HISF.US,D,20150814,000000,37.7942,37.7942,37.7942,37.7942,367.32039350202,0
+HISF.US,D,20150817,000000,38.269,38.269,37.4594,37.8279,22177.473318665,0
+HISF.US,D,20150818,000000,37.8705,38.6732,37.8705,38.589,3758.9793016347,0
+HISF.US,D,20150819,000000,38.6306,38.6564,36.7319,38.5335,17034.987809636,0
+HISF.US,D,20150820,000000,38.3848,38.3848,38.3848,38.3848,367.32039350202,0
+HISF.US,D,20150821,000000,38.2055,38.2055,38.0627,38.1134,5995.1935653723,0
+HISF.US,D,20150824,000000,37.1243,37.8557,37.1243,37.7843,2322.9987523123,0
+HISF.US,D,20150825,000000,37.8002,37.8557,37.3949,37.4374,3867.9644733331,0
+HISF.US,D,20150826,000000,37.157,37.173,37.157,37.173,1125.17098559,0
+HISF.US,D,20150827,000000,37.2086,37.4791,35.394,37.4791,8864.1272981367,0
+HISF.US,D,20150828,000000,37.6278,37.6278,37.6278,37.6278,366.31127154185,0
+HISF.US,D,20150831,000000,37.6416,37.7843,36.9024,36.9024,2250.34197118,0
+HISF.US,D,20150901,000000,37.2711,37.2711,37.2711,37.2711,264.38995356464,0
+HISF.US,D,20150902,000000,37.6744,37.6744,37.5971,37.6744,4242.3487205563,0
+HISF.US,D,20150904,000000,37.9182,37.9182,37.6744,37.6744,1616.6133801929,0
+HISF.US,D,20150908,000000,37.9567,37.9567,37.6357,37.6357,631.71034706666,0
+HISF.US,D,20150909,000000,37.6922,38.2382,37.6922,38.2382,745.74112856591,0
+HISF.US,D,20150910,000000,37.8765,38.4404,37.6357,37.6357,1315.8950360621,0
+HISF.US,D,20150911,000000,38.5345,38.5345,38.5345,38.5345,100.91219601704,0
+HISF.US,D,20150914,000000,37.8616,37.8616,37.6416,37.6416,631.71034706666,0
+HISF.US,D,20150916,000000,37.6842,37.6842,37.6416,37.6416,3621.7387150515,0
+HISF.US,D,20150918,000000,37.9726,37.9726,37.9726,37.9726,100.91219601704,0
+HISF.US,D,20150921,000000,39.7673,39.7673,37.6357,37.6842,22478.191662796,0
+HISF.US,D,20150922,000000,37.6129,37.9983,35.9164,35.956,1992.0067493763,0
+HISF.US,D,20150924,000000,36.1096,37.2551,36.1096,37.2314,864.81751986602,0
+HISF.US,D,20150925,000000,37.4623,37.7655,37.4623,37.7655,7960.9631437841,0
+HISF.US,D,20150928,000000,37.7655,37.7735,37.1779,37.383,2619.6806086023,0
+HISF.US,D,20150929,000000,37.391,37.4761,37.2681,37.2759,1242.2291329698,0
+HISF.US,D,20150930,000000,39.0101,39.0101,36.9489,36.9489,628.68298118615,0
+HISF.US,D,20151002,000000,36.7904,37.3365,36.7904,37.3365,6092.0692735486,0
+HISF.US,D,20151005,000000,39.7019,39.7019,38.0063,38.0707,762.89620188881,0
+HISF.US,D,20151006,000000,39.5799,39.5799,39.5799,39.5799,263.38083160447,0
+HISF.US,D,20151007,000000,38.3778,39.8128,38.3778,39.8128,1122.1436197095,0
+HISF.US,D,20151008,000000,38.7912,38.7912,38.7912,38.7912,100.91219601704,0
+HISF.US,D,20151009,000000,38.7475,40.1745,36.5487,38.1639,8460.4785140685,0
+HISF.US,D,20151012,000000,38.5186,38.5186,38.2055,38.2055,600.42756630138,0
+HISF.US,D,20151013,000000,38.2125,38.477,38.1441,38.477,1610.5586484319,0
+HISF.US,D,20151014,000000,36.4158,38.5751,36.4158,38.3701,2614.6349988015,0
+HISF.US,D,20151015,000000,37.7735,38.031,37.7735,38.031,4108.1354998536,0
+HISF.US,D,20151016,000000,38.5008,38.5751,38.5008,38.5751,15676.709651246,0
+HISF.US,D,20151019,000000,38.9407,38.9407,38.9329,38.9407,1122.1436197095,0
+HISF.US,D,20151020,000000,39.2192,39.7177,38.5672,38.5672,814.3614218575,0
+HISF.US,D,20151021,000000,38.7922,38.7922,38.6495,38.6495,1978.8881638941,0
+HISF.US,D,20151022,000000,38.3691,39.8267,36.7151,38.3105,16616.202196166,0
+HISF.US,D,20151023,000000,38.7079,40.235,38.3105,38.6336,8688.540077067,0
+HISF.US,D,20151026,000000,36.7299,40.0991,36.7299,38.5514,3723.6600330287,0
+HISF.US,D,20151027,000000,38.3621,38.3621,36.5337,36.6348,1861.8300165143,0
+HISF.US,D,20151028,000000,37.8438,38.0697,37.8438,38.0697,492.45151656315,0
+HISF.US,D,20151029,000000,38.4642,38.5008,38.1431,38.4949,2115.1196285171,0
+HISF.US,D,20151102,000000,37.2888,38.6901,37.0896,38.3105,6953.8594275341,0
+HISF.US,D,20151103,000000,37.4652,38.3848,36.7993,38.3848,1239.2017670892,0
+HISF.US,D,20151104,000000,39.4641,39.4641,39.4641,39.4641,445.02278443513,0
+HISF.US,D,20151105,000000,38.3264,38.699,38.3264,38.699,1745.7809910948,0
+HISF.US,D,20151106,000000,38.2778,38.2778,38.0787,38.1698,862.79927594568,0
+HISF.US,D,20151110,000000,37.049,38.4949,37.049,38.4949,862.79927594568,0
+HISF.US,D,20151111,000000,37.0441,39.2688,37.0441,39.2688,492.45151656315,0
+HISF.US,D,20151112,000000,37.8289,38.044,37.8289,38.044,862.79927594568,0
+HISF.US,D,20151116,000000,38.044,38.044,38.044,38.044,100.91219601704,0
+HISF.US,D,20151119,000000,38.1262,38.1262,38.1262,38.1262,626.66473726581,0
+HISF.US,D,20151120,000000,38.1193,38.261,38.029,38.2213,2343.1811915156,0
+HISF.US,D,20151123,000000,38.0212,38.1876,37.8815,37.8815,860.78103202534,0
+HISF.US,D,20151124,000000,37.7695,37.7695,37.7695,37.7695,1686.2427954447,0
+HISF.US,D,20151125,000000,38.1331,38.1331,38.1331,38.1331,261.36258768413,0
+HISF.US,D,20151130,000000,37.929,38.2035,37.929,38.2035,1485.4275253708,0
+HISF.US,D,20151201,000000,38.3114,38.3114,38.1124,38.1124,434.93156483344,0
+HISF.US,D,20151202,000000,37.7556,37.8339,37.7408,37.8339,702.34888427859,0
+HISF.US,D,20151203,000000,37.6822,37.8478,37.5128,37.71,1661.0147464404,0
+HISF.US,D,20151207,000000,37.2214,37.2214,37.0926,37.152,998.02161860851,0
+HISF.US,D,20151208,000000,37.162,37.4781,37.162,37.4781,3506.698811592,0
+HISF.US,D,20151209,000000,37.4701,37.5038,37.2641,37.2641,1362.3146462301,0
+HISF.US,D,20151210,000000,37.2691,37.5385,37.2135,37.2135,739.68639680489,0
+HISF.US,D,20151211,000000,36.9192,37.0342,36.9192,37.0342,3210.016955302,0
+HISF.US,D,20151216,000000,37.3443,37.4781,36.9777,37.0342,11122.542244998,0
+HISF.US,D,20151218,000000,37.0926,37.1016,36.7666,36.7666,2598.4890474388,0
+HISF.US,D,20151221,000000,37.0779,37.169,37.0779,37.1452,1362.3146462301,0
+HISF.US,D,20151222,000000,37.1096,37.1096,37.1096,37.1096,1041.4138628958,0
+HISF.US,D,20151223,000000,37.3443,37.7645,37.3443,37.7645,2807.3772931941,0
+HISF.US,D,20151229,000000,37.7913,37.8755,37.4117,37.7942,21630.529216253,0
+HISF.US,D,20151230,000000,37.7398,37.7398,37.7398,37.7398,1271.4936698147,0
+HISF.US,D,20151231,000000,37.6783,37.7486,37.6783,37.7486,374.38424722321,0
+HISF.US,D,20160104,000000,37.5078,37.5752,37.5078,37.5752,627.67385922598,0
+HISF.US,D,20160105,000000,37.5852,37.5852,37.5852,37.5852,367.32039350202,0
+HISF.US,D,20160106,000000,37.5842,37.5842,37.5782,37.5782,260.35346572396,0
+HISF.US,D,20160107,000000,37.394,37.4207,37.3096,37.3096,622.62824942513,0
+HISF.US,D,20160108,000000,36.9935,37.3008,36.9935,37.2918,1222.0466937663,0
+HISF.US,D,20160111,000000,36.9896,37.0619,36.9093,37.0619,511.62483380638,0
+HISF.US,D,20160112,000000,37.0926,37.0926,36.9767,37.0926,752.80498228711,0
+HISF.US,D,20160113,000000,37.0619,37.0619,36.6348,36.6348,5569.3440981803,0
+HISF.US,D,20160114,000000,36.7002,36.7082,36.7002,36.7082,2743.8026097032,0
+HISF.US,D,20160115,000000,36.5337,36.5337,36.2345,36.5337,4082.9074508493,0
+HISF.US,D,20160119,000000,36.3584,36.6685,36.3247,36.4069,1356.259914469,0
+HISF.US,D,20160120,000000,36.4416,36.7864,34.417,35.3516,13005.563822676,0
+HISF.US,D,20160121,000000,37.4891,37.4891,37.2968,37.2968,2273.5517762638,0
+HISF.US,D,20160122,000000,37.4891,37.5782,37.4891,37.5782,1032.3317652543,0
+HISF.US,D,20160125,000000,38.1401,38.1401,37.8894,37.9826,3492.5711041497,0
+HISF.US,D,20160126,000000,37.1947,37.1947,35.4834,35.4834,855.73542222448,0
+HISF.US,D,20160127,000000,36.5824,38.6534,36.5824,36.8598,2199.8858731715,0
+HISF.US,D,20160128,000000,36.722,36.7964,36.722,36.7964,983.89391116613,0
+HISF.US,D,20160201,000000,37.4454,37.4454,37.4454,37.4454,314.84605157316,0
+HISF.US,D,20160202,000000,37.3226,37.4018,37.3226,37.376,1560.1025504235,0
+HISF.US,D,20160203,000000,37.2641,37.4454,37.2641,37.4454,1437.9987932428,0
+HISF.US,D,20160204,000000,37.3018,37.6932,37.2809,37.2809,2335.1082158342,0
+HISF.US,D,20160205,000000,37.5852,37.5852,37.2641,37.4761,1697.3431370066,0
+HISF.US,D,20160208,000000,37.4257,37.4257,35.637,35.637,807.29756813631,0
+HISF.US,D,20160209,000000,36.5377,36.6725,36.5377,36.6725,361.26566174099,0
+HISF.US,D,20160210,000000,36.7299,37.0183,36.6527,37.0183,759.8688360083,0
+HISF.US,D,20160212,000000,36.5377,36.6893,36.3277,36.6893,1606.5221605913,0
+HISF.US,D,20160216,000000,36.722,36.8281,36.722,36.8281,1097.9246926654,0
+HISF.US,D,20160218,000000,37.6,37.604,37.5485,37.5555,1650.9235268388,0
+HISF.US,D,20160219,000000,37.6367,37.6892,37.5663,37.6892,1635.7866974362,0
+HISF.US,D,20160222,000000,37.4554,37.5078,37.4554,37.5078,620.61000550479,0
+HISF.US,D,20160223,000000,37.9924,37.9924,37.5048,37.9439,614.55527374377,0
+HISF.US,D,20160225,000000,37.9042,37.9439,37.818,37.9439,1852.7479188728,0
+HISF.US,D,20160226,000000,38.1014,38.1014,37.7833,37.7833,1084.8061071831,0
+HISF.US,D,20160229,000000,37.7833,38.2045,37.7833,38.2045,1326.995377624,0
+HISF.US,D,20160301,000000,38.2303,38.2303,38.1262,38.2253,1164.5267420367,0
+HISF.US,D,20160302,000000,38.0023,38.3561,37.9756,38.3561,1909.2587486423,0
+HISF.US,D,20160303,000000,38.8416,38.8416,38.3294,38.3304,531.8072730098,0
+HISF.US,D,20160304,000000,38.698,38.7396,38.4374,38.4374,1745.7809910948,0
+HISF.US,D,20160307,000000,38.911,38.911,38.8743,38.911,816.37966577785,0
+HISF.US,D,20160308,000000,38.4988,38.4988,38.4988,38.4988,258.33522180362,0
+HISF.US,D,20160309,000000,38.8616,38.8616,38.8616,38.8616,323.92814921469,0
+HISF.US,D,20160311,000000,40.7532,40.7532,38.7585,38.7763,1743.7627471745,0
+HISF.US,D,20160315,000000,40.8306,40.8306,38.906,38.906,2691.3282677744,0
+HISF.US,D,20160316,000000,38.8992,38.9289,38.8347,38.9289,2030.3533838628,0
+HISF.US,D,20160317,000000,39.135,39.1529,39.0161,39.0161,1145.3534247934,0
+HISF.US,D,20160321,000000,39.2548,39.4591,39.2548,39.4591,2589.4069497972,0
+HISF.US,D,20160322,000000,39.4244,39.4244,39.0885,39.0885,2356.2997769979,0
+HISF.US,D,20160323,000000,39.135,39.135,39.135,39.135,2092.9189453934,0
+HISF.US,D,20160328,000000,39.14,39.14,39.14,39.14,358.23829586048,0
+HISF.US,D,20160329,000000,39.2054,39.2074,39.2054,39.2074,482.36029696144,0
+HISF.US,D,20160330,000000,39.2856,39.4611,39.2856,39.4551,667.02961567262,0
+HISF.US,D,20160331,000000,39.6315,39.6315,39.3679,39.4769,5355.4102426242,0
+HISF.US,D,20160401,000000,39.3262,39.3262,39.3262,39.3262,232.09805083919,0
+HISF.US,D,20160404,000000,39.3015,39.3015,39.0666,39.0666,17585.96839989,0
+HISF.US,D,20160405,000000,39.0587,39.0587,38.7842,38.8863,1273.5119137351,0
+HISF.US,D,20160406,000000,38.5642,38.5642,38.5642,38.5642,100.91219601704,0
+HISF.US,D,20160408,000000,39.5631,39.5641,39.5363,39.5631,1858.8026506338,0
+HISF.US,D,20160411,000000,39.2211,39.2211,39.2211,39.2211,500.52449224451,0
+HISF.US,D,20160412,000000,39.2211,39.2211,39.2054,39.2211,849.68069046346,0
+HISF.US,D,20160413,000000,39.3451,39.6395,39.3451,39.6395,1367.3602560309,0
+HISF.US,D,20160414,000000,39.8455,39.9089,39.1807,39.5016,28331.099031783,0
+HISF.US,D,20160415,000000,39.5295,39.8277,39.4848,39.803,1490.4731351717,0
+HISF.US,D,20160418,000000,39.4769,39.6732,39.3837,39.4095,1541.9383551403,0
+HISF.US,D,20160419,000000,40.128,40.1468,39.7613,40.0427,2675.1823164117,0
+HISF.US,D,20160420,000000,40.2865,40.2865,40.2062,40.2062,703.35800623876,0
+HISF.US,D,20160428,000000,40.3103,40.3103,40.3103,40.3103,176.59634302982,0
+HISF.US,D,20160429,000000,40.4619,40.4619,40.4619,40.4619,637.76507882768,0
+HISF.US,D,20160502,000000,40.3658,40.3658,40.3658,40.3658,181.64195283067,0
+HISF.US,D,20160503,000000,41.1615,41.1615,39.3818,40.2796,1750.8266008956,0
+HISF.US,D,20160504,000000,40.1468,40.1468,39.9526,40.1468,1354.2416705487,0
+HISF.US,D,20160505,000000,40.3162,40.3162,40.3162,40.3162,100.91219601704,0
+HISF.US,D,20160506,000000,40.2261,40.2261,40.2261,40.2261,435.94068679361,0
+HISF.US,D,20160509,000000,40.1815,40.1815,40.0884,40.1468,1563.129916304,0
+HISF.US,D,20160510,000000,40.1715,40.1715,39.9684,40.008,1993.0158713365,0
+HISF.US,D,20160511,000000,39.9833,40.2637,39.9357,40.2637,2093.9280673536,0
+HISF.US,D,20160512,000000,39.8089,39.8089,39.8089,39.8089,358.23829586048,0
+HISF.US,D,20160513,000000,40.4173,40.4173,39.9308,39.9308,420.80385739105,0
+HISF.US,D,20160517,000000,39.9575,39.9575,39.9575,39.9575,178.61458695015,0
+HISF.US,D,20160518,000000,41.8819,41.9186,40.0724,40.0724,672.07522547348,0
+HISF.US,D,20160519,000000,40.1458,40.1458,40.1458,40.1458,306.7730758918,0
+HISF.US,D,20160520,000000,40.3578,40.3578,40.3578,40.3578,100.91219601704,0
+HISF.US,D,20160523,000000,40.1695,40.3459,40.1695,40.2499,3074.7946126392,0
+HISF.US,D,20160524,000000,40.3024,40.3024,40.2994,40.2994,647.85629842939,0
+HISF.US,D,20160525,000000,40.3222,40.3846,40.0963,40.3846,1129.2074734306,0
+HISF.US,D,20160526,000000,40.3459,40.3459,40.343,40.343,285.58151472822,0
+HISF.US,D,20160527,000000,40.3459,41.9166,40.3459,41.8998,1808.3465526253,0
+HISF.US,D,20160531,000000,41.7413,41.8551,40.3103,40.3459,4215.1024276317,0
+HISF.US,D,20160601,000000,40.3935,40.5165,40.3935,40.5165,255.30785592311,0
+HISF.US,D,20160602,000000,40.4629,40.6066,40.3846,40.3846,1209.9372302443,0
+HISF.US,D,20160603,000000,41.3895,41.9166,40.9197,40.9197,2593.4434376378,0
+HISF.US,D,20160606,000000,40.7176,40.898,40.7176,40.7176,9322.268668054,0
+HISF.US,D,20160607,000000,41.0922,41.0922,41.0822,41.0922,1996.043237217,0
+HISF.US,D,20160608,000000,40.8058,40.8058,40.8038,40.8038,255.30785592311,0
+HISF.US,D,20160609,000000,41.2021,41.2021,41.0059,41.2021,1043.4321068162,0
+HISF.US,D,20160613,000000,41.8234,41.9166,40.5392,40.9197,986.92127704664,0
+HISF.US,D,20160614,000000,40.7622,40.7622,40.7622,40.7622,490.4332726428,0
+HISF.US,D,20160617,000000,41.9166,42.6043,40.6066,40.9454,4934.6063852331,0
+HISF.US,D,20160620,000000,41.1159,41.1159,41.1159,41.1159,100.91219601704,0
+HISF.US,D,20160621,000000,40.9237,40.9237,40.675,40.7622,832.52561714057,0
+HISF.US,D,20160622,000000,40.8137,40.9911,40.8137,40.9911,1568.1755261048,0
+HISF.US,D,20160623,000000,40.8583,40.8663,40.7711,40.7711,1816.4195283067,0
+HISF.US,D,20160624,000000,40.8127,40.898,40.6026,40.898,3664.1218373787,0
+HISF.US,D,20160627,000000,40.5779,40.781,40.5779,40.781,1652.9417707591,0
+HISF.US,D,20160628,000000,40.7275,40.7622,40.6056,40.7602,1703.3978687676,0
+HISF.US,D,20160629,000000,41.0743,41.0743,41.0148,41.0338,2198.8767512113,0
+HISF.US,D,20160630,000000,41.2616,41.4816,41.2616,41.4816,24983.841489898,0
+HISF.US,D,20160701,000000,41.2785,41.6541,41.2785,41.6541,721.52220152182,0
+HISF.US,D,20160705,000000,39.6077,39.6077,39.6077,39.6077,213.93385555613,0
+HISF.US,D,20160707,000000,42.0247,42.4666,41.7373,41.8868,5400.8207308319,0
+HISF.US,D,20160708,000000,41.6392,41.6531,41.3469,41.6461,830.50737322023,0
+HISF.US,D,20160711,000000,42.0682,42.0682,41.3469,41.3469,2059.6179207077,0
+HISF.US,D,20160712,000000,39.9139,43.1969,39.9139,41.7234,2566.1971447133,0
+HISF.US,D,20160713,000000,42.9413,42.9413,42.9413,42.9413,254.29873396294,0
+HISF.US,D,20160714,000000,42.425,42.4666,42.1535,42.2001,6497.7363015371,0
+HISF.US,D,20160715,000000,41.9473,42.0454,41.6421,42.0454,1568.1755261048,0
+HISF.US,D,20160718,000000,42.0791,42.0791,42.0791,42.0791,236.13453867987,0
+HISF.US,D,20160719,000000,42.0911,42.1693,42.0911,42.1693,668.03873763279,0
+HISF.US,D,20160720,000000,42.3705,42.3883,42.0771,42.2436,2881.0431962864,0
+HISF.US,D,20160721,000000,42.2695,42.3903,42.1812,42.1812,2980.9462703433,0
+HISF.US,D,20160722,000000,42.5399,42.5399,41.775,42.0207,7033.5800623876,0
+HISF.US,D,20160727,000000,41.8938,42.5925,41.8938,42.1425,2329.0534840732,0
+HISF.US,D,20160728,000000,42.0901,42.3883,42.0901,42.1862,6384.7146419981,0
+HISF.US,D,20160729,000000,42.4339,42.4339,42.4339,42.4339,100.91219601704,0
+HISF.US,D,20160802,000000,42.5399,42.5399,39.8832,41.542,2223.0956782553,0
+HISF.US,D,20160803,000000,43.1989,43.531,41.2338,41.2338,2302.8163131088,0
+HISF.US,D,20160804,000000,41.1457,42.1585,41.0625,41.8434,5377.6109257479,0
+HISF.US,D,20160805,000000,41.1625,42.1425,41.1625,42.1425,534.83463889031,0
+HISF.US,D,20160808,000000,40.5789,40.5789,40.5789,40.5789,738.67727484472,0
+HISF.US,D,20160809,000000,41.7433,42.4666,41.7433,42.1396,9270.8034480853,0
+HISF.US,D,20160810,000000,42.6023,42.6023,42.6023,42.6023,185.67844067135,0
+HISF.US,D,20160811,000000,41.9028,42.5945,41.9028,42.3022,4977.9986295205,0
+HISF.US,D,20160812,000000,42.3775,42.3775,42.3775,42.3775,253.28961200276,0
+HISF.US,D,20160815,000000,42.5954,42.6023,42.3408,42.533,1727.6167958117,0
+HISF.US,D,20160816,000000,42.5964,42.649,42.315,42.4507,5664.2015624363,0
+HISF.US,D,20160817,000000,42.3497,42.3497,42.2011,42.2011,1452.1265006851,0
+HISF.US,D,20160818,000000,42.3804,42.3823,42.3804,42.3804,961.69322804238,0
+HISF.US,D,20160819,000000,42.7728,42.7728,42.7728,42.7728,253.28961200276,0
+HISF.US,D,20160822,000000,41.773,42.3963,41.773,42.3963,1620.6498680337,0
+HISF.US,D,20160823,000000,42.3963,42.7341,42.3963,42.7341,1501.5734767336,0
+HISF.US,D,20160824,000000,42.7341,42.7341,42.4647,42.6013,2377.4913381614,0
+HISF.US,D,20160825,000000,42.5677,42.5677,42.2932,42.5677,2559.1332909921,0
+HISF.US,D,20160826,000000,42.5043,42.5479,42.5043,42.5479,1076.7331315018,0
+HISF.US,D,20160829,000000,42.2129,42.2129,42.2129,42.2129,181.64195283067,0
+HISF.US,D,20160830,000000,42.8075,43.7202,42.534,42.534,2020.2621642611,0
+HISF.US,D,20160831,000000,42.5399,42.7341,41.99,42.1049,7639.0532384898,0
+HISF.US,D,20160901,000000,42.0276,42.9591,42.0276,42.1049,2579.3157301956,0
+HISF.US,D,20160902,000000,42.2773,42.2773,42.2773,42.2773,181.64195283067,0
+HISF.US,D,20160906,000000,42.425,42.425,42.425,42.425,100.91219601704,0
+HISF.US,D,20160907,000000,42.4736,42.4736,42.4507,42.4507,444.01366247497,0
+HISF.US,D,20160908,000000,42.3804,42.3804,42.3804,42.3804,100.91219601704,0
+HISF.US,D,20160909,000000,42.6867,42.7341,42.5568,42.7341,745.74112856591,0
+HISF.US,D,20160912,000000,42.3963,42.3963,41.773,41.773,1484.4184034107,0
+HISF.US,D,20160913,000000,42.4062,42.4062,41.983,42.0147,2714.5380728583,0
+HISF.US,D,20160914,000000,41.9008,41.9008,41.7096,41.7096,355.21092997997,0
+HISF.US,D,20160915,000000,42.3794,42.3794,41.6917,42.0464,1764.954308338,0
+HISF.US,D,20160916,000000,42.099,42.099,42.099,42.099,100.91219601704,0
+HISF.US,D,20160919,000000,42.098,43.8004,41.773,42.2328,5537.0521954549,0
+HISF.US,D,20160920,000000,41.8561,42.3329,41.8561,42.3329,415.7582475902,0
+HISF.US,D,20160921,000000,42.3329,42.3329,42.0791,42.0791,773.99654345069,0
+HISF.US,D,20160922,000000,42.1565,42.6043,42.1565,42.5191,1543.9565990606,0
+HISF.US,D,20160923,000000,42.855,42.855,42.6927,42.6984,956.64761824153,0
+HISF.US,D,20160926,000000,42.2426,42.2426,42.2426,42.2426,185.67844067135,0
+HISF.US,D,20160927,000000,42.3329,42.5092,42.1742,42.2169,6223.2551283708,0
+HISF.US,D,20160928,000000,42.6133,42.6133,42.6133,42.6133,690.23942075655,0
+HISF.US,D,20160929,000000,42.3269,42.3269,42.2456,42.2585,1732.6624056126,0
+HISF.US,D,20160930,000000,42.1654,42.2169,42.1654,42.2169,1877.975967877,0
+HISF.US,D,20161003,000000,42.7748,42.9155,41.8304,42.5637,3419.9143230175,0
+HISF.US,D,20161004,000000,42.3676,42.6193,42.3199,42.3199,1281.5848894164,0
+HISF.US,D,20161006,000000,42.535,42.535,42.1565,42.1565,461.16873579786,0
+HISF.US,D,20161007,000000,42.1049,42.1098,41.9166,42.1098,1310.8494262613,0
+HISF.US,D,20161010,000000,42.0366,42.0366,42.0366,42.0366,841.6077147821,0
+HISF.US,D,20161011,000000,42.0147,42.0147,42.0147,42.0147,100.91219601704,0
+HISF.US,D,20161012,000000,41.8214,43.2802,41.8214,41.9018,22034.17800032,0
+HISF.US,D,20161013,000000,41.8214,41.9245,41.78,41.78,3127.2689545681,0
+HISF.US,D,20161014,000000,41.983,41.9979,41.9781,41.9781,2779.1218783093,0
+HISF.US,D,20161017,000000,42.0336,42.1565,41.983,42.1565,12697.781624823,0
+HISF.US,D,20161018,000000,42.0356,42.3636,41.9206,42.3636,20185.466569288,0
+HISF.US,D,20161019,000000,42.1118,42.1386,42.0752,42.1386,3194.8801258994,0
+HISF.US,D,20161020,000000,42.1386,42.1991,42.0385,42.1198,5728.7853678873,0
+HISF.US,D,20161021,000000,42.3596,42.3636,42.2863,42.3189,14039.91383185,0
+HISF.US,D,20161024,000000,42.2496,42.3725,42.2149,42.3209,12103.408790284,0
+HISF.US,D,20161025,000000,42.2952,42.5687,42.2952,42.5608,12996.481725034,0
+HISF.US,D,20161026,000000,43.6111,43.635,42.3636,42.4527,21928.220194502,0
+HISF.US,D,20161027,000000,42.2496,42.2496,41.8304,42.1288,24963.659050695,0
+HISF.US,D,20161028,000000,41.9255,42.1288,41.9255,42.1198,9031.641543525,0
+HISF.US,D,20161031,000000,42.0821,42.2496,42.0584,42.2328,15531.396088982,0
+HISF.US,D,20161101,000000,41.9235,42.3516,41.8849,42.0752,11460.598101655,0
+HISF.US,D,20161102,000000,41.9969,42.0177,41.7155,42.0177,11327.394002912,0
+HISF.US,D,20161103,000000,42.0435,42.0435,41.6392,41.6629,57947.819440824,0
+HISF.US,D,20161104,000000,41.8107,41.8304,41.5569,41.5569,3559.173153521,0
+HISF.US,D,20161107,000000,41.6541,41.9235,41.5252,41.544,14807.855643539,0
+HISF.US,D,20161108,000000,41.7056,41.9563,41.7056,41.8304,1904.2131388415,0
+HISF.US,D,20161109,000000,41.9385,42.1932,41.4539,42.1475,8751.1056385976,0
+HISF.US,D,20161110,000000,42.5291,43.5447,41.7877,42.0405,20617.370768242,0
+HISF.US,D,20161111,000000,41.4569,41.779,41.4539,41.772,3721.6417891084,0
+HISF.US,D,20161114,000000,41.5342,41.6798,41.438,41.6798,8132.5138770132,0
+HISF.US,D,20161115,000000,41.8147,41.8394,41.4746,41.5083,17897.787085583,0
+HISF.US,D,20161116,000000,41.6877,41.7877,41.4876,41.7155,220864.50517857,0
+HISF.US,D,20161117,000000,41.5787,41.9305,41.4796,41.772,62804.723435125,0
+HISF.US,D,20161118,000000,41.7462,41.7462,41.3686,41.4846,36511.041640925,0
+HISF.US,D,20161121,000000,41.8394,41.8731,41.5342,41.5926,23705.283966363,0
+HISF.US,D,20161122,000000,42.0901,42.1585,41.4053,42.1585,32221.264188241,0
+HISF.US,D,20161123,000000,42.2793,42.2793,41.761,41.9662,160667.35288854,0
+HISF.US,D,20161125,000000,41.7155,41.9245,41.7155,41.9117,10262.770334932,0
+HISF.US,D,20161128,000000,41.9206,41.9523,41.7155,41.8027,18980.574948845,0
+HISF.US,D,20161129,000000,41.7957,42.4914,41.5837,41.756,65893.645755206,0
+HISF.US,D,20161130,000000,41.5787,41.8741,41.5589,41.7957,13868.363098621,0
+HISF.US,D,20161201,000000,41.7393,42.1218,41.6402,41.6402,91940.092669163,0
+HISF.US,D,20161202,000000,41.6501,41.6689,41.4618,41.5252,64621.142963432,0
+HISF.US,D,20161205,000000,41.6054,41.8711,41.5747,41.7472,73433.805041599,0
+HISF.US,D,20161206,000000,41.7155,41.8394,41.554,41.6709,21322.7470184,0
+HISF.US,D,20161207,000000,41.9245,42.0098,41.77,42.0098,25360.243981042,0
+HISF.US,D,20161208,000000,42.1673,42.4637,41.8214,42.1585,83124.403225114,0
+HISF.US,D,20161209,000000,42.2189,42.2189,41.8027,42.1059,54194.89487095,0
+HISF.US,D,20161212,000000,42.1535,42.6004,41.9742,42.2001,70515.424332786,0
+HISF.US,D,20161213,000000,42.5548,42.5548,42.2466,42.3536,33895.397520163,0
+HISF.US,D,20161214,000000,42.3833,42.4052,42.0901,42.1762,27334.086535136,0
+HISF.US,D,20161215,000000,42.0901,42.2625,41.9434,42.1762,41864.433639629,0
+HISF.US,D,20161216,000000,42.1762,42.2892,42.099,42.1138,39999.576257234,0
+HISF.US,D,20161219,000000,41.991,42.1673,41.9632,42.1268,42319.547643666,0
+HISF.US,D,20161220,000000,42.3229,42.3229,42.1782,42.3061,55716.650786887,0
+HISF.US,D,20161221,000000,42.3536,42.4884,42.1298,42.2714,124044.29871003,0
+HISF.US,D,20161222,000000,42.1862,42.4102,42.1049,42.1762,42240.836130773,0
+HISF.US,D,20161223,000000,42.0584,44.1225,42.0584,42.1862,37345.585501985,0
+HISF.US,D,20161227,000000,42.3616,42.5142,42.1991,42.4369,38181.138485007,0
+HISF.US,D,20161228,000000,43.8559,43.8559,41.9662,42.0901,58819.700814412,0
+HISF.US,D,20161229,000000,42.1575,42.427,42.1575,42.3516,114960.18282458,0
+HISF.US,D,20161230,000000,42.2348,42.4003,42.2258,42.2516,66547.556785396,0
+HISF.US,D,20170103,000000,42.2258,42.6321,42.1298,42.3536,169289.29091622,0
+HISF.US,D,20170104,000000,42.64,42.6807,42.4003,42.4884,73706.267970844,0
+HISF.US,D,20170105,000000,42.428,42.5399,42.3536,42.532,53794.273452764,0
+HISF.US,D,20170106,000000,42.3536,42.7936,42.3536,42.5915,12779.520503597,0
+HISF.US,D,20170109,000000,42.428,43.2723,42.3408,42.4369,50743.697767168,0
+HISF.US,D,20170110,000000,42.5399,42.657,42.419,42.4419,23276.407133291,0
+HISF.US,D,20170111,000000,42.5152,42.5152,42.2466,42.4964,22807.165421811,0
+HISF.US,D,20170112,000000,42.428,42.532,42.2278,42.532,20031.070909382,0
+HISF.US,D,20170113,000000,42.7828,42.9185,42.3755,42.3755,20812.131306554,0
+HISF.US,D,20170117,000000,42.6984,42.6984,42.4468,42.5469,10116.447650708,0
+HISF.US,D,20170118,000000,42.9651,42.9651,42.4468,42.4468,18792.878264253,0
+HISF.US,D,20170119,000000,42.6647,42.6647,42.2446,42.4003,5745.9404412102,0
+HISF.US,D,20170120,000000,43.8371,43.8371,42.2486,42.6143,34953.966456382,0
+HISF.US,D,20170123,000000,42.424,42.4844,42.3189,42.4607,12154.874010252,0
+HISF.US,D,20170124,000000,42.6608,42.7788,42.6143,42.7768,20706.173500736,0
+HISF.US,D,20170125,000000,43.4536,43.4536,42.7521,43.0087,20864.605648483,0
+HISF.US,D,20170126,000000,43.4993,43.4993,42.5736,42.7878,17492.120057593,0
+HISF.US,D,20170127,000000,42.8085,42.8243,42.5429,42.8243,21403.476775214,0
+HISF.US,D,20170130,000000,42.6945,42.6945,42.3705,42.5816,11238.591270418,0
+HISF.US,D,20170131,000000,42.3636,42.658,42.3616,42.6262,8982.1945674766,0
+HISF.US,D,20170201,000000,42.7788,42.8689,42.5291,42.7381,11131.624342639,0
+HISF.US,D,20170202,000000,42.6984,42.7956,42.6857,42.7956,10879.343852597,0
+HISF.US,D,20170203,000000,43.1146,43.2326,42.9591,42.9908,13003.545578756,0
+HISF.US,D,20170206,000000,42.9908,42.9908,42.7204,42.9502,6191.9723476055,0
+HISF.US,D,20170207,000000,43.0335,43.0582,42.6837,42.7461,4899.2871166272,0
+HISF.US,D,20170208,000000,42.8927,42.9848,42.7629,42.975,16105.586484319,0
+HISF.US,D,20170209,000000,42.9988,43.3257,42.9988,43.1306,9625.0052561052,0
+HISF.US,D,20170210,000000,43.0771,43.2862,43.0771,43.2703,14281.093980331,0
+HISF.US,D,20170213,000000,43.295,43.3367,42.9531,43.2713,17282.222689879,0
+HISF.US,D,20170214,000000,43.1782,43.3209,43.1762,43.3209,2299.7889472283,0
+HISF.US,D,20170215,000000,43.1989,43.2535,42.9848,43.2535,8315.164951804,0
+HISF.US,D,20170216,000000,43.2535,43.2623,42.9671,43.2623,18876.635386948,0
+HISF.US,D,20170217,000000,43.0969,43.4606,42.9731,43.3407,10452.485263445,0
+HISF.US,D,20170221,000000,43.6618,43.6618,43.408,43.4764,21805.107315362,0
+HISF.US,D,20170222,000000,43.5627,43.5627,43.2574,43.3446,18893.79046027,0
+HISF.US,D,20170223,000000,43.4863,43.4863,43.1969,43.2128,22368.197369137,0
+HISF.US,D,20170224,000000,43.3446,43.3952,43.3109,43.3823,13388.021045581,0
+HISF.US,D,20170227,000000,43.5984,43.6331,43.4793,43.5378,22938.351276633,0
+HISF.US,D,20170228,000000,43.4299,43.4299,43.0899,43.1702,26831.54379897,0
+HISF.US,D,20170301,000000,43.2743,45.0946,43.2188,43.3357,26728.613359034,0
+HISF.US,D,20170302,000000,43.0989,43.4665,43.0989,43.2822,13850.198903338,0
+HISF.US,D,20170303,000000,43.3991,43.4616,43.2822,43.3357,16362.912584163,0
+HISF.US,D,20170306,000000,43.194,43.3347,43.194,43.2892,16205.489558377,0
+HISF.US,D,20170307,000000,43.0731,43.2475,43.0018,43.2475,7660.2447996533,0
+HISF.US,D,20170308,000000,43.1831,43.185,42.8977,43.1088,15714.047163773,0
+HISF.US,D,20170309,000000,43.0612,43.0612,42.6311,42.9254,22046.287463843,0
+HISF.US,D,20170310,000000,43.0265,43.0265,42.7481,43.0175,15360.854477713,0
+HISF.US,D,20170313,000000,42.9691,43.0542,42.7224,43.0453,12528.249135514,0
+HISF.US,D,20170314,000000,42.7044,42.8799,42.6311,42.8769,8954.948274552,0
+HISF.US,D,20170315,000000,42.7648,43.0612,42.7481,42.8877,24249.200702894,0
+HISF.US,D,20170316,000000,43.0612,43.1989,43.0612,43.186,4277.6679891622,0
+HISF.US,D,20170317,000000,43.2306,43.2584,42.9155,43.186,29317.01118687,0
+HISF.US,D,20170320,000000,43.2128,43.2128,42.9769,43.1266,6200.0453232868,0
+HISF.US,D,20170321,000000,44.7281,44.9193,42.3586,42.7561,18624.354896905,0
+HISF.US,D,20170322,000000,43.081,43.1989,43.0018,43.0018,32711.697460884,0
+HISF.US,D,20170323,000000,43.1662,43.3773,42.8877,43.0136,8455.4329042677,0
+HISF.US,D,20170324,000000,43.1276,43.3218,42.9848,43.192,5784.2870756966,0
+HISF.US,D,20170327,000000,43.0582,43.3961,42.7648,43.3317,26262.399013435,0
+HISF.US,D,20170328,000000,43.2267,43.5527,43.0761,43.0761,8573.5001736075,0
+HISF.US,D,20170329,000000,42.9968,43.4368,42.9848,43.4368,15403.23760004,0
+HISF.US,D,20170330,000000,43.3129,43.4963,43.0761,43.1226,15978.437117337,0
+HISF.US,D,20170331,000000,43.0414,43.521,43.0414,43.303,7009.3611353435,0
+HISF.US,D,20170403,000000,43.518,43.518,43.1831,43.303,15636.34477284,0
+HISF.US,D,20170404,000000,43.0859,43.5091,43.0859,43.1662,26857.780969935,0
+HISF.US,D,20170405,000000,43.303,43.7717,43.1969,43.1969,21326.78350624,0
+HISF.US,D,20170406,000000,43.4189,43.6221,43.3872,43.4368,9141.6358371835,0
+HISF.US,D,20170407,000000,43.1474,43.6588,43.1474,43.1563,9704.7258909586,0
+HISF.US,D,20170410,000000,43.2188,43.3129,43.1474,43.2613,14337.604810101,0
+HISF.US,D,20170411,000000,43.1662,43.4308,43.0939,43.2535,32744.998485569,0
+HISF.US,D,20170412,000000,43.0761,43.3872,43.0355,43.3407,9050.8148607682,0
+HISF.US,D,20170413,000000,43.2188,43.535,43.1563,43.295,11474.725809097,0
+HISF.US,D,20170417,000000,43.192,43.6221,43.192,43.3872,25902.142473653,0
+HISF.US,D,20170418,000000,43.4051,43.4457,43.1969,43.2535,19284.320658856,0
+HISF.US,D,20170419,000000,43.3407,43.4556,43.2346,43.2535,19745.489394654,0
+HISF.US,D,20170420,000000,43.3654,43.3654,43.2029,43.3436,7095.1365019579,0
+HISF.US,D,20170421,000000,43.2485,43.3634,43.1782,43.2822,30228.248316904,0
+HISF.US,D,20170424,000000,43.298,43.4893,43.2753,43.2822,23908.117480356,0
+HISF.US,D,20170425,000000,43.5061,43.6785,43.411,43.4159,4775.1651155263,0
+HISF.US,D,20170426,000000,43.5657,43.6696,43.4159,43.5994,11601.875176079,0
+HISF.US,D,20170427,000000,43.3535,43.524,43.3535,43.4001,18605.181579661,0
+HISF.US,D,20170428,000000,43.4407,43.4893,43.411,43.4407,8637.0748570984,0
+HISF.US,D,20170501,000000,43.4695,43.5487,43.4318,43.4983,4759.0191641636,0
+HISF.US,D,20170502,000000,43.5408,43.5408,43.4219,43.4893,9289.9767653286,0
+HISF.US,D,20170503,000000,43.4833,43.5061,43.3922,43.4973,4140.4274025791,0
+HISF.US,D,20170504,000000,43.4159,43.4576,43.2396,43.2396,35663.379194381,0
+HISF.US,D,20170505,000000,43.6984,43.6984,43.1792,43.3922,18417.48489507,0
+HISF.US,D,20170508,000000,43.2316,43.4506,43.2316,43.4506,10985.301658415,0
+HISF.US,D,20170509,000000,43.4734,43.4734,43.2485,43.2485,24446.988607088,0
+HISF.US,D,20170510,000000,43.1425,43.3169,43.1425,43.3169,20378.20886368,0
+HISF.US,D,20170511,000000,43.2753,43.3734,43.2584,43.2901,7453.3747978185,0
+HISF.US,D,20170512,000000,43.2316,43.3367,43.2138,43.298,2847.7421716008,0
+HISF.US,D,20170515,000000,43.4318,43.6151,43.3367,43.5994,6754.0532794204,0
+HISF.US,D,20170516,000000,43.5994,43.6984,43.4407,43.6885,9998.3803813682,0
+HISF.US,D,20170517,000000,43.3169,43.4734,43.2584,43.4219,24688.168755568,0
+HISF.US,D,20170518,000000,43.3417,43.4506,43.2584,43.2693,5847.8617591873,0
+HISF.US,D,20170519,000000,43.5914,43.5914,43.3218,43.4803,5914.4638085587,0
+HISF.US,D,20170522,000000,43.5657,43.5914,43.4646,43.5914,20183.448325368,0
+HISF.US,D,20170523,000000,43.7291,43.9045,43.6736,43.853,9832.8843799002,0
+HISF.US,D,20170524,000000,43.7618,43.7866,43.6568,43.7856,6181.8811280037,0
+HISF.US,D,20170525,000000,43.6478,43.8203,43.6379,43.737,10348.545701547,0
+HISF.US,D,20170526,000000,43.7777,43.7945,43.6171,43.7053,36471.685884478,0
+HISF.US,D,20170530,000000,43.7697,43.7697,43.6161,43.7618,11118.505757157,0
+HISF.US,D,20170531,000000,43.7291,43.7291,43.4358,43.7023,16776.652587832,0
+HISF.US,D,20170601,000000,43.7549,43.853,43.6359,43.853,17684.862351986,0
+HISF.US,D,20170602,000000,43.8223,43.8291,43.7549,43.7697,2810.4046590746,0
+HISF.US,D,20170605,000000,43.737,43.8955,43.7212,43.8678,10615.963020993,0
+HISF.US,D,20170606,000000,43.8491,43.8778,43.738,43.8193,5436.1399994378,0
+HISF.US,D,20170607,000000,44.3039,44.3039,43.7202,43.7499,10665.409997041,0
+HISF.US,D,20170608,000000,43.5696,43.8282,43.5696,43.7291,9730.9630619231,0
+HISF.US,D,20170609,000000,43.7112,43.737,43.6548,43.7053,4725.718139478,0
+HISF.US,D,20170612,000000,43.7589,43.7737,43.7033,43.7519,2775.0853904685,0
+HISF.US,D,20170613,000000,43.8014,43.853,43.7767,43.8421,3956.7672058281,0
+HISF.US,D,20170614,000000,43.8658,43.8678,43.7836,43.7906,3985.0226207129,0
+HISF.US,D,20170615,000000,44.4217,44.4217,42.8957,43.7063,4294.8230624851,0
+HISF.US,D,20170616,000000,43.6359,43.6835,43.5884,43.6726,3186.807150218,0
+HISF.US,D,20170619,000000,43.8431,43.8678,43.7955,43.8391,5727.7762459271,0
+HISF.US,D,20170620,000000,44.4217,44.4217,43.6231,43.7202,18861.498557545,0
+HISF.US,D,20170621,000000,43.5696,43.5784,43.4606,43.51,5194.9598509571,0
+HISF.US,D,20170622,000000,43.4576,43.5834,43.4496,43.4496,18095.574989775,0
+HISF.US,D,20170623,000000,43.4973,43.6975,43.4973,43.6706,4147.4912563003,0
+HISF.US,D,20170626,000000,43.8491,43.8638,43.7677,43.8421,8184.988218942,0
+HISF.US,D,20170627,000000,44.0273,44.0343,43.8866,43.8906,12247.713230588,0
+HISF.US,D,20170628,000000,43.9015,43.9262,43.733,43.9184,14887.576278394,0
+HISF.US,D,20170629,000000,43.9165,43.9282,43.5994,43.7677,9838.9391116613,0
+HISF.US,D,20170630,000000,43.8084,43.8738,43.7301,43.8728,2399.6920212852,0
+HISF.US,D,20170703,000000,43.8501,43.9095,43.8501,43.8758,856.74454418466,0
+HISF.US,D,20170705,000000,43.9917,43.9917,43.8084,43.9442,45779.82684509,0
+HISF.US,D,20170706,000000,43.7916,43.7916,43.5854,43.5854,4794.3384327695,0
+HISF.US,D,20170707,000000,44.0185,44.283,43.5497,43.9442,4886.168531145,0
+HISF.US,D,20170710,000000,43.6608,43.8252,43.6409,43.7608,4972.9530197197,0
+HISF.US,D,20170711,000000,43.6648,43.6993,43.6131,43.6845,8786.4249072035,0
+HISF.US,D,20170712,000000,44.073,44.073,43.6895,44.0492,1557.0751845429,0
+HISF.US,D,20170713,000000,43.9184,43.9184,43.745,43.9145,6321.1399585072,0
+HISF.US,D,20170714,000000,43.8638,43.9541,43.8638,43.9262,7217.2402591386,0
+HISF.US,D,20170717,000000,44.1423,44.177,44.0918,44.1582,3872.0009611737,0
+HISF.US,D,20170718,000000,43.9828,44.1334,43.9828,44.1176,19380.187245071,0
+HISF.US,D,20170719,000000,44.293,44.3426,44.0185,44.3246,12975.290163871,0
+HISF.US,D,20170720,000000,44.0997,44.3019,44.0918,44.283,6980.0965984986,0
+HISF.US,D,20170721,000000,44.3743,44.3743,44.2494,44.3494,2281.6247519452,0
+HISF.US,D,20170724,000000,44.3583,44.406,44.2107,44.406,6555.2562532668,0
+HISF.US,D,20170725,000000,44.411,44.4277,43.9996,44.4277,2937.554026056,0
+HISF.US,D,20170726,000000,44.3534,44.3643,44.169,44.2533,6241.4193236538,0
+HISF.US,D,20170727,000000,44.4466,44.4466,44.2563,44.393,10530.187654378,0
+HISF.US,D,20170728,000000,44.4812,44.4812,44.1602,44.3583,3838.6999364881,0
+HISF.US,D,20170731,000000,44.1592,44.3246,44.1592,44.3118,3180.752418457,0
+HISF.US,D,20170801,000000,44.2394,44.3831,44.2394,44.3426,86290.018814169,0
+HISF.US,D,20170802,000000,44.393,44.411,44.2018,44.393,16860.409710527,0
+HISF.US,D,20170803,000000,44.4197,44.4357,44.2652,44.3583,9769.3096964095,0
+HISF.US,D,20170804,000000,44.3583,44.3743,44.3098,44.3426,2806.3681712338,0
+HISF.US,D,20170807,000000,44.2563,44.3376,44.2563,44.3069,2779.1218783093,0
+HISF.US,D,20170808,000000,44.3019,44.3683,44.3019,44.3148,6863.0384511188,0
+HISF.US,D,20170809,000000,44.0839,44.0839,43.8242,43.9342,24505.517680777,0
+HISF.US,D,20170810,000000,44.0175,44.0175,43.7152,43.8213,24238.100361332,0
+HISF.US,D,20170811,000000,43.6805,43.6805,43.635,43.635,2166.5848484858,0
+HISF.US,D,20170814,000000,43.733,43.8074,43.6508,43.7984,4606.6417481778,0
+HISF.US,D,20170815,000000,43.7311,43.7816,43.7311,43.7469,4385.6440389005,0
+HISF.US,D,20170816,000000,43.7637,43.7637,43.6081,43.6875,4569.3042356515,0
+HISF.US,D,20170817,000000,43.6775,43.6775,43.5378,43.6775,2526.8413882666,0
+HISF.US,D,20170818,000000,43.4427,43.9085,43.4427,43.6071,109623.94589918,0
+HISF.US,D,20170821,000000,43.5894,43.6261,43.5724,43.6261,5564.2984883795,0
+HISF.US,D,20170822,000000,43.6004,43.7282,43.5914,43.7282,5089.0020451392,0
+HISF.US,D,20170823,000000,43.7182,43.7994,43.7182,43.7906,13440.495387509,0
+HISF.US,D,20170824,000000,43.9015,43.9015,43.8164,43.8916,2481.430900059,0
+HISF.US,D,20170825,000000,43.8164,44.0185,43.8164,43.8252,11305.193319788,0
+HISF.US,D,20170828,000000,43.8738,43.9917,43.8311,43.9818,10819.805656947,0
+HISF.US,D,20170829,000000,43.9639,44.0096,43.8401,43.9352,4687.3715049914,0
+HISF.US,D,20170830,000000,43.9739,44.0185,43.9015,43.9015,18654.628555711,0
+HISF.US,D,20170831,000000,43.8589,44.1186,43.8589,44.1186,7276.7784547886,0
+HISF.US,D,20170901,000000,44.3039,44.3256,44.286,44.3167,3007.1834413078,0
+HISF.US,D,20170905,000000,44.3256,44.395,44.2672,44.2761,4229.2301350741,0
+HISF.US,D,20170906,000000,44.3346,44.3346,44.3039,44.3306,2926.4536844941,0
+HISF.US,D,20170907,000000,44.3346,44.3346,44.2583,44.285,5443.2038531591,0
+HISF.US,D,20170908,000000,44.3039,44.4981,44.3039,44.4931,7119.3554290021,0
+HISF.US,D,20170911,000000,44.5685,44.5803,44.5248,44.5338,3367.4399810885,0
+HISF.US,D,20170912,000000,44.511,44.6894,44.4841,44.611,8450.3872944668,0
+HISF.US,D,20170913,000000,44.7241,44.8102,44.7241,44.7241,10035.717893894,0
+HISF.US,D,20170914,000000,44.62,44.62,44.4981,44.5318,4600.5870164167,0
+HISF.US,D,20170915,000000,44.5318,44.6369,44.5318,44.6369,3087.9131981214,0
+HISF.US,D,20170918,000000,44.5883,44.7231,44.5506,44.5883,9544.2754992915,0
+HISF.US,D,20170919,000000,44.4514,44.5942,44.405,44.405,5926.5732720807,0
+HISF.US,D,20170920,000000,44.4981,44.5685,44.3773,44.5418,5666.2198063567,0
+HISF.US,D,20170921,000000,44.4574,44.4624,44.3851,44.4624,7554.2869938355,0
+HISF.US,D,20170922,000000,44.3851,44.3851,44.2256,44.3029,2129.2473359595,0
+HISF.US,D,20170925,000000,44.4227,44.4227,44.2702,44.2939,17837.239767972,0
+HISF.US,D,20170926,000000,44.4744,44.6032,44.4744,44.6032,6042.6222975002,0
+HISF.US,D,20170927,000000,44.6744,44.7578,44.5169,44.7578,8478.6427093515,0
+HISF.US,D,20170928,000000,44.4664,44.5248,44.3356,44.5248,14302.285541495,0
+HISF.US,D,20170929,000000,44.5298,44.5942,44.403,44.4574,4672.2346755889,0
+HISF.US,D,20171002,000000,44.4357,44.5218,44.407,44.5218,127446.04883776,0
+HISF.US,D,20171003,000000,44.4754,44.6744,44.4237,44.6744,18149.058453665,0
+HISF.US,D,20171004,000000,44.5041,44.6547,44.3583,44.3583,150541.82314018,0
+HISF.US,D,20171005,000000,44.5248,44.5248,44.4397,44.4891,2628.7627062439,0
+HISF.US,D,20171006,000000,44.4644,44.5308,44.4574,44.4574,4746.9097006415,0
+HISF.US,D,20171009,000000,44.389,44.4367,44.3583,44.4158,2174.6578241672,0
+HISF.US,D,20171010,000000,44.3524,44.5418,44.3524,44.4841,5189.9142411563,0
+HISF.US,D,20171011,000000,44.4744,44.4744,44.3763,44.4744,8216.2709997073,0
+HISF.US,D,20171012,000000,44.5506,44.5506,44.4744,44.4931,4140.4274025791,0
+HISF.US,D,20171013,000000,44.5378,44.6378,44.5378,44.611,3215.0625651028,0
+HISF.US,D,20171016,000000,44.6894,44.6894,44.4931,44.5942,9057.8787144893,0
+HISF.US,D,20171017,000000,44.5248,44.5248,44.4129,44.4227,7296.9608939921,0
+HISF.US,D,20171018,000000,44.4871,44.5863,44.405,44.4227,37896.566092238,0
+HISF.US,D,20171019,000000,44.4227,44.4574,44.4227,44.4574,662.99312783195,0
+HISF.US,D,20171020,000000,44.5169,44.5258,44.395,44.405,23759.776552211,0
+HISF.US,D,20171023,000000,44.4367,44.4744,44.2741,44.2741,7691.5275804187,0
+HISF.US,D,20171024,000000,44.2504,44.3763,44.2494,44.2652,3662.1035934584,0
+HISF.US,D,20171025,000000,44.3098,44.3098,43.7549,43.8698,17694.953571587,0
+HISF.US,D,20171026,000000,44.0096,44.0472,43.9155,43.9976,21284.400383914,0
+HISF.US,D,20171027,000000,43.8361,44.179,43.8361,44.177,7163.7567952496,0
+HISF.US,D,20171030,000000,44.0323,44.1869,43.9412,43.9599,26702.376188068,0
+HISF.US,D,20171031,000000,44.0739,44.2107,44.0155,44.2107,15731.202237096,0
+HISF.US,D,20171101,000000,44.4129,44.4247,44.1076,44.1076,19264.138219653,0
+HISF.US,D,20171102,000000,44.1869,44.283,44.1076,44.1076,11982.314155063,0
+HISF.US,D,20171103,000000,44.2494,44.2563,44.1344,44.2563,2908.289489211,0
+HISF.US,D,20171106,000000,44.293,44.3336,44.1582,44.3336,2455.1937290945,0
+HISF.US,D,20171107,000000,44.3356,44.4227,44.2494,44.4227,9860.1306728248,0
+HISF.US,D,20171108,000000,44.3435,44.3435,44.17,44.2494,1921.3682121644,0
+HISF.US,D,20171109,000000,44.1919,44.1919,43.9699,44.1403,8530.1079293203,0
+HISF.US,D,20171110,000000,44.1255,44.1265,44.0195,44.0829,3531.9268605963,0
+HISF.US,D,20171113,000000,44.1503,44.1552,43.9976,43.9976,8933.7567133884,0
+HISF.US,D,20171114,000000,44.0393,44.0393,43.9432,44.0244,9101.2709587767,0
+HISF.US,D,20171115,000000,43.8272,43.9501,43.6815,43.8995,5029.4638494892,0
+HISF.US,D,20171116,000000,44.0066,44.065,43.9312,44.065,6264.6291287378,0
+HISF.US,D,20171117,000000,44.0205,44.0383,43.9332,43.9798,6943.7682079324,0
+HISF.US,D,20171120,000000,43.9878,44.1076,43.8291,43.9462,6766.1627429425,0
+HISF.US,D,20171121,000000,44.3098,44.3108,44.0472,44.0532,7736.9380686264,0
+HISF.US,D,20171122,000000,44.0829,44.0829,43.9511,44.0581,2524.8231443463,0
+HISF.US,D,20171124,000000,44.1513,44.168,44.1334,44.168,678.1299572345,0
+HISF.US,D,20171127,000000,44.2117,44.2117,44.0323,44.0958,10038.745259775,0
+HISF.US,D,20171128,000000,43.9599,44.2573,43.9599,44.2206,4709.5721881152,0
+HISF.US,D,20171129,000000,44.2622,44.3029,44.065,44.065,6774.2357186238,0
+HISF.US,D,20171130,000000,44.2504,44.5962,44.2504,44.4941,13255.826068798,0
+HISF.US,D,20171201,000000,44.4961,44.6686,44.4941,44.6686,24804.217780988,0
+HISF.US,D,20171204,000000,44.9292,44.9292,44.5745,44.5745,30948.761396465,0
+HISF.US,D,20171205,000000,44.5446,44.5705,44.4158,44.4594,3651.0032518965,0
+HISF.US,D,20171206,000000,44.4514,44.4674,44.3514,44.4267,9297.0406190497,0
+HISF.US,D,20171207,000000,44.4514,44.5001,44.3782,44.5001,6559.2927411075,0
+HISF.US,D,20171208,000000,44.4941,44.6042,44.4941,44.5476,9883.3404779088,0
+HISF.US,D,20171211,000000,44.8519,44.8519,44.5892,44.6814,11155.843269683,0
+HISF.US,D,20171212,000000,44.6686,44.7398,44.614,44.6427,5142.4855090283,0
+HISF.US,D,20171213,000000,44.6774,44.7964,44.6774,44.7895,6903.4033295256,0
+HISF.US,D,20171214,000000,44.7785,44.8291,44.7715,44.7715,6336.2767879098,0
+HISF.US,D,20171215,000000,44.9014,44.9202,44.8152,44.8766,10054.891211137,0
+HISF.US,D,20171218,000000,45.0055,45.061,44.9232,44.9232,17352.86122709,0
+HISF.US,D,20171219,000000,45.0619,45.0619,44.7468,44.7578,7414.0190413718,0
+HISF.US,D,20171220,000000,44.8341,44.8341,44.5962,44.623,45662.76869771,0
+HISF.US,D,20171221,000000,44.5437,44.5437,44.406,44.4971,21457.969361063,0
+HISF.US,D,20171222,000000,44.5803,44.614,44.5526,44.614,8713.7681260713,0
+HISF.US,D,20171226,000000,44.6934,44.8072,44.6934,44.7745,4722.6907735974,0
+HISF.US,D,20171227,000000,44.7468,44.8628,44.7468,44.8291,8278.8365612378,0
+HISF.US,D,20171228,000000,44.7468,44.8706,44.7468,44.8706,3078.8311004798,0
+HISF.US,D,20171229,000000,44.9639,44.9639,44.8439,44.8509,12565.586648042,0
+HISF.US,D,20180102,000000,44.9886,45.0114,44.9222,44.9639,62851.143045292,0
+HISF.US,D,20180103,000000,45.0075,45.1839,44.9975,45.1789,43044.097211068,0
+HISF.US,D,20180104,000000,45.27,45.27,45.1779,45.1779,4652.0522363855,0
+HISF.US,D,20180105,000000,45.2254,45.2254,45.1105,45.1839,18673.801872954,0
+HISF.US,D,20180108,000000,45.1868,45.3057,45.1868,45.27,12341.561572884,0
+HISF.US,D,20180109,000000,45.2899,45.3087,45.1264,45.1363,29074.821916429,0
+HISF.US,D,20180110,000000,45.0639,45.161,44.9975,45.0392,17471.93761839,0
+HISF.US,D,20180111,000000,45.1541,45.1927,45.1541,45.1927,12175.056449455,0
+HISF.US,D,20180112,000000,45.3354,45.3631,45.2413,45.2997,13110.512506533,0
+HISF.US,D,20180116,000000,45.5614,45.5614,45.2997,45.3087,20337.843985274,0
+HISF.US,D,20180117,000000,45.3721,45.4365,45.3354,45.4028,11481.789662818,0
+HISF.US,D,20180118,000000,45.5713,45.5713,45.1987,45.2196,5994.1844434121,0
+HISF.US,D,20180119,000000,45.3821,45.3821,45.269,45.3087,7546.2140181541,0
+HISF.US,D,20180122,000000,45.4088,45.49,45.3821,45.4643,7437.2288464558,0
+HISF.US,D,20180123,000000,45.3691,45.4802,45.3543,45.4178,11816.818153596,0
+HISF.US,D,20180124,000000,45.6358,45.6358,45.4593,45.5039,8652.2116865009,0
+HISF.US,D,20180125,000000,45.5694,45.609,45.5694,45.5694,2929.4810503747,0
+HISF.US,D,20180126,000000,45.8993,45.8993,45.6525,45.7675,15339.66291655,0
+HISF.US,D,20180129,000000,45.6882,45.7119,45.5069,45.5247,5879.1445399526,0
+HISF.US,D,20180130,000000,45.4178,45.4178,45.16,45.1839,28689.337327644,0
+HISF.US,D,20180131,000000,45.3087,45.3207,45.0907,45.0907,13076.202359888,0
+HISF.US,D,20180201,000000,45.2314,45.2324,45.0907,45.1174,9119.4351540597,0
+HISF.US,D,20180202,000000,44.8696,44.9381,44.7051,44.7051,40574.775774531,0
+HISF.US,D,20180205,000000,44.5506,44.6744,43.8798,43.8798,21896.937413737,0
+HISF.US,D,20180206,000000,44.3465,44.3733,43.9065,44.3733,9392.9072052659,0
+HISF.US,D,20180207,000000,44.2791,44.5238,44.2791,44.3296,10038.745259775,0
+HISF.US,D,20180208,000000,44.2117,44.2117,43.8361,43.8451,4635.9062850228,0
+HISF.US,D,20180209,000000,43.9501,44.1433,43.3357,44.0333,19015.89421745,0
+HISF.US,D,20180212,000000,44.067,45.9419,43.744,44.288,58858.047448898,0
+HISF.US,D,20180213,000000,43.9243,44.0759,43.9243,44.0759,27751.863026645,0
+HISF.US,D,20180214,000000,43.8975,44.0928,41.2616,43.9986,113471.72793333,0
+HISF.US,D,20180215,000000,44.1017,44.3049,44.1017,44.2603,4826.6303354949,0
+HISF.US,D,20180216,000000,44.3821,44.5041,44.2236,44.4407,12623.106599771,0
+HISF.US,D,20180220,000000,44.3643,44.398,44.1265,44.1265,32049.713455012,0
+HISF.US,D,20180221,000000,44.0333,44.2801,43.9233,43.9233,16576.846439719,0
+HISF.US,D,20180222,000000,43.854,44.1354,43.8114,43.8114,11602.884298039,0
+HISF.US,D,20180223,000000,43.9589,44.2989,43.9589,44.2137,28074.782053901,0
+HISF.US,D,20180226,000000,44.4644,44.4644,44.288,44.3435,10929.799950606,0
+HISF.US,D,20180227,000000,44.4287,44.4554,44.0333,44.0333,12187.165912978,0
+HISF.US,D,20180228,000000,43.9878,44.1126,43.7836,43.7935,15570.751845429,0
+HISF.US,D,20180301,000000,43.8788,43.8916,43.5794,43.7579,32008.339454644,0
+HISF.US,D,20180302,000000,43.6418,43.8024,43.5457,43.7747,25424.827786492,0
+HISF.US,D,20180305,000000,43.9789,44.0759,43.9789,44.067,5019.3726298875,0
+HISF.US,D,20180306,000000,44.0175,44.0175,43.8788,43.9976,5907.3999548374,0
+HISF.US,D,20180307,000000,44.0283,44.0759,43.9402,43.9521,3360.3761273674,0
+HISF.US,D,20180308,000000,44.0175,44.0175,43.9233,43.9491,5544.1160491761,0
+HISF.US,D,20180309,000000,44.1017,44.2613,44.1017,44.2157,4110.153743774,0
+HISF.US,D,20180312,000000,44.284,44.3484,44.181,44.3118,8553.3177344042,0
+HISF.US,D,20180313,000000,44.3217,44.3653,44.2533,44.3078,8819.7259318892,0
+HISF.US,D,20180314,000000,44.3406,44.4158,44.1354,44.1354,13687.730267751,0
+HISF.US,D,20180315,000000,44.174,44.2047,43.7836,43.8203,32991.22424385,0
+HISF.US,D,20180316,000000,43.9878,44.0264,43.9145,43.9145,15811.93199391,0
+HISF.US,D,20180319,000000,43.8282,43.8975,43.5715,43.6498,7298.9791379124,0
+HISF.US,D,20180320,000000,43.8004,43.8004,43.5537,43.5537,6677.3600104474,0
+HISF.US,D,20180321,000000,43.4993,43.8203,43.4993,43.6915,9510.9744746059,0
+HISF.US,D,20180322,000000,43.4983,43.5874,43.2227,43.2663,11758.289079905,0
+HISF.US,D,20180323,000000,43.2703,43.3119,42.9165,42.9165,8577.5366614483,0
+HISF.US,D,20180326,000000,43.2782,43.2782,43.1306,43.1712,42947.221502891,0
+HISF.US,D,20180327,000000,43.527,43.527,43.2703,43.2782,3530.9177386362,0
+HISF.US,D,20180328,000000,43.0919,43.4903,43.0919,43.3743,4427.0180392675,0
+HISF.US,D,20180329,000000,43.4556,43.6061,43.4457,43.5447,6892.3029879637,0
+HISF.US,D,20180402,000000,43.4566,43.5617,43.0175,43.1841,87675.543265483,0
+HISF.US,D,20180403,000000,43.3882,43.3882,43.1474,43.295,23813.260016101,0
+HISF.US,D,20180404,000000,43.1573,43.4616,43.1573,43.4616,4793.3293108093,0
+HISF.US,D,20180405,000000,43.5974,43.7232,43.5359,43.7232,16308.419998313,0
+HISF.US,D,20180406,000000,43.5537,43.5537,43.2148,43.3119,2907.2803672509,0
+HISF.US,D,20180409,000000,43.4833,43.5081,43.4744,43.4744,1976.8699199738,0
+HISF.US,D,20180410,000000,43.6201,43.6676,43.5359,43.6608,5097.0750208206,0
+HISF.US,D,20180411,000000,43.527,43.6984,43.527,43.527,7258.6142595056,0
+HISF.US,D,20180412,000000,43.7182,43.7182,43.5607,43.6061,4209.0476958707,0
+HISF.US,D,20180413,000000,43.4636,43.6588,43.4397,43.6588,6194.999713486,0
+HISF.US,D,20180416,000000,43.527,43.8758,43.527,43.7747,4763.0556520042,0
+HISF.US,D,20180417,000000,43.8124,44.1285,43.8124,44.0293,10538.260630059,0
+HISF.US,D,20180418,000000,43.9699,44.1929,43.9699,44.1364,15141.875012357,0
+HISF.US,D,20180419,000000,43.8896,43.9243,43.7509,43.7836,4455.2734541523,0
+HISF.US,D,20180420,000000,43.8024,43.8024,43.5607,43.5834,12480.820403387,0
+HISF.US,D,20180423,000000,43.5784,43.7579,43.5784,43.6508,14845.193156067,0
+HISF.US,D,20180424,000000,43.7142,43.7142,43.4803,43.4803,3216.071687063,0
+HISF.US,D,20180425,000000,43.5527,43.6578,43.5437,43.5754,11170.980099086,0
+HISF.US,D,20180426,000000,43.742,43.742,43.5447,43.6438,6733.870840217,0
+HISF.US,D,20180427,000000,43.5597,43.7657,43.3565,43.7479,6999.2699157418,0
+HISF.US,D,20180430,000000,43.8144,43.8213,43.742,43.7747,8977.1489576757,0
+HISF.US,D,20180501,000000,43.635,43.732,43.4903,43.5964,5373.5744379073,0
+HISF.US,D,20180502,000000,44.0432,44.0432,43.4903,43.6191,4900.2962385874,0
+HISF.US,D,20180503,000000,43.2485,43.4833,43.2386,43.4833,7710.7008976619,0
+HISF.US,D,20180504,000000,43.302,43.6379,43.302,43.4973,4747.9188226017,0
+HISF.US,D,20180507,000000,43.9996,43.9996,43.4636,43.528,8514.9710999177,0
+HISF.US,D,20180508,000000,43.5784,43.5784,43.2763,43.3407,12958.135090548,0
+HISF.US,D,20180509,000000,43.4636,43.527,43.4041,43.4636,5374.5835598674,0
+HISF.US,D,20180510,000000,43.516,43.6359,43.4803,43.6052,20363.072034278,0
+HISF.US,D,20180511,000000,43.5597,43.732,43.5597,43.6023,10773.38604678,0
+HISF.US,D,20180514,000000,43.6321,43.7479,43.6141,43.6696,10211.305114964,0
+HISF.US,D,20180515,000000,44.0096,44.0096,43.4378,43.4675,50183.635079273,0
+HISF.US,D,20180516,000000,43.4566,43.5904,43.4378,43.5071,17693.944449627,0
+HISF.US,D,20180517,000000,43.4636,43.6241,43.4566,43.4973,42690.904525008,0
+HISF.US,D,20180518,000000,43.534,43.5408,43.3952,43.3952,12392.017670892,0
+HISF.US,D,20180521,000000,43.4378,43.519,43.4279,43.519,3708.5232036262,0
+HISF.US,D,20180522,000000,43.4893,43.6141,43.4893,43.5071,33170.847952761,0
+HISF.US,D,20180523,000000,43.4764,43.6389,43.4467,43.5784,27911.304296352,0
+HISF.US,D,20180524,000000,43.6071,43.6141,43.534,43.5884,4861.949604101,0
+HISF.US,D,20180525,000000,43.5794,43.6875,43.5794,43.6875,15416.356185523,0
+HISF.US,D,20180529,000000,43.5597,43.6775,43.512,43.512,4257.4855499589,0
+HISF.US,D,20180530,000000,43.3654,43.9085,43.3654,43.8838,14167.063198832,0
+HISF.US,D,20180531,000000,43.7509,43.8569,43.7053,43.7479,4368.4889655776,0
+HISF.US,D,20180601,000000,43.7589,43.8232,43.7519,43.8232,1724.5894299312,0
+HISF.US,D,20180604,000000,43.8995,43.9005,43.8371,43.8371,1287.6396211774,0
+HISF.US,D,20180605,000000,43.8678,44.0283,43.8144,44.0283,12644.298160935,0
+HISF.US,D,20180606,000000,43.8291,43.9174,43.8291,43.9174,929.40132531693,0
+HISF.US,D,20180607,000000,43.9342,44.0016,43.9342,44.0016,3192.8618819791,0
+HISF.US,D,20180608,000000,43.9392,44.0016,43.8906,44.0016,9738.0269156442,0
+HISF.US,D,20180611,000000,43.9996,44.0115,43.9342,43.9342,22326.82336877,0
+HISF.US,D,20180612,000000,44.1066,44.1146,43.9917,44.0115,8882.2914934197,0
+HISF.US,D,20180613,000000,44.0532,44.0532,43.8818,43.9531,5577.4170738618,0
+HISF.US,D,20180614,000000,43.9253,44.0244,43.9085,43.9719,7689.5093364983,0
+HISF.US,D,20180615,000000,43.8223,43.9342,43.8223,43.9253,11067.040537189,0
+HISF.US,D,20180618,000000,43.9085,44.0442,43.9085,44.0016,19600.175832389,0
+HISF.US,D,20180619,000000,43.9838,44.1066,43.9699,44.0849,4627.8333093414,0
+HISF.US,D,20180620,000000,44.1265,44.2583,44.0977,44.1503,3402.7592496946,0
+HISF.US,D,20180621,000000,44.3306,44.3306,44.1066,44.176,8135.5412428937,0
+HISF.US,D,20180622,000000,44.2791,44.2791,44.1592,44.1642,8105.2675840886,0
+HISF.US,D,20180625,000000,44.168,44.173,44.0106,44.0512,6496.7271795769,0
+HISF.US,D,20180626,000000,44.0918,44.177,44.0918,44.1552,3821.5448631652,0
+HISF.US,D,20180627,000000,44.1265,44.1265,43.9936,43.9936,1830.547235749,0
+HISF.US,D,20180628,000000,43.8291,43.9798,43.8291,43.9115,2692.3373897346,0
+HISF.US,D,20180629,000000,43.8906,44.1334,43.8906,44.1334,11211.344977493,0
+HISF.US,D,20180702,000000,43.9322,43.9322,43.7826,43.8688,4617.7420897397,0
+HISF.US,D,20180703,000000,44.1066,44.1066,44.0205,44.0244,2392.628167564,0
+HISF.US,D,20180705,000000,44.2305,44.2305,44.1334,44.1403,2229.1504100164,0
+HISF.US,D,20180706,000000,44.3316,44.4387,44.3316,44.407,1695.3248930862,0
+HISF.US,D,20180709,000000,44.3406,44.5368,44.3406,44.404,4294.8230624851,0
+HISF.US,D,20180710,000000,44.396,44.4624,44.395,44.4624,8738.9961750755,0
+HISF.US,D,20180711,000000,44.4427,44.4871,44.3583,44.396,5400.8207308319,0
+HISF.US,D,20180712,000000,44.3663,44.4871,44.3663,44.4871,4427.0180392675,0
+HISF.US,D,20180713,000000,44.5268,44.5358,44.4744,44.4841,3206.9895894215,0
+HISF.US,D,20180716,000000,44.3841,44.4564,44.3841,44.4129,2224.1048002155,0
+HISF.US,D,20180717,000000,44.4129,44.4534,44.4129,44.4397,1292.6852309783,0
+HISF.US,D,20180718,000000,44.5011,44.5496,44.4654,44.4744,2850.7695374813,0
+HISF.US,D,20180719,000000,44.7378,44.7558,44.6884,44.7261,3541.0089582379,0
+HISF.US,D,20180720,000000,44.6884,44.7349,44.6447,44.6447,12871.350601973,0
+HISF.US,D,20180723,000000,44.5456,44.6983,44.5456,44.6884,6715.7066449339,0
+HISF.US,D,20180724,000000,44.6724,44.7081,44.6269,44.7081,6280.7750801005,0
+HISF.US,D,20180725,000000,44.7448,44.7448,44.6626,44.7231,5370.5470720268,0
+HISF.US,D,20180726,000000,44.8072,44.8965,44.8072,44.8202,1123.1527416697,0
+HISF.US,D,20180727,000000,44.9232,44.9312,44.7261,44.7618,5352.3828767437,0
+HISF.US,D,20180730,000000,44.8261,44.8261,44.617,44.8242,2643.8995356464,0
+HISF.US,D,20180731,000000,44.7171,44.8716,44.7171,44.8172,5447.2403409997,0
+HISF.US,D,20180801,000000,44.6814,44.7131,44.6447,44.6577,4364.4524777369,0
+HISF.US,D,20180802,000000,44.6724,44.7359,44.6686,44.7091,2539.9599737489,0
+HISF.US,D,20180803,000000,44.8072,44.8449,44.8072,44.8409,21368.157506607,0
+HISF.US,D,20180806,000000,44.9678,44.9678,44.9232,44.9391,1074.7148875815,0
+HISF.US,D,20180807,000000,44.9143,44.9846,44.8856,44.8965,2935.5357821357,0
+HISF.US,D,20180808,000000,44.7805,44.9936,44.7805,44.9312,7196.048697975,0
+HISF.US,D,20180809,000000,45.0114,45.0223,44.9985,45.0005,4461.3281859132,0
+HISF.US,D,20180810,000000,44.8995,44.9252,44.8271,44.8806,3203.962223541,0
+HISF.US,D,20180813,000000,44.9579,44.9579,44.6626,44.6794,92781.700383946,0
+HISF.US,D,20180814,000000,44.8359,44.8559,44.7715,44.7895,42338.720960909,0
+HISF.US,D,20180815,000000,44.8786,44.8786,44.6359,44.7319,152453.10013274,0
+HISF.US,D,20180816,000000,44.8846,44.9341,44.8756,44.8756,2742.7934877431,0
+HISF.US,D,20180817,000000,44.8638,45.0183,44.8638,45.0183,2125.2108481189,0
+HISF.US,D,20180820,000000,45.1085,45.1085,45.0422,45.1036,2878.0158304059,0
+HISF.US,D,20180821,000000,45.162,45.162,45.0907,45.1036,3082.8675883206,0
+HISF.US,D,20180822,000000,45.0134,45.0986,45.0134,45.0986,2155.484506924,0
+HISF.US,D,20180823,000000,45.0669,45.0847,44.9757,45.0134,1240.2108890495,0
+HISF.US,D,20180824,000000,45.0897,45.0897,45.058,45.0798,953.62025236102,0
+HISF.US,D,20180827,000000,45.0422,45.1442,45.0233,45.0966,3374.5038348098,0
+HISF.US,D,20180828,000000,45.061,45.1511,44.9569,44.9569,3364.412615208,0
+HISF.US,D,20180829,000000,44.8846,44.9836,44.8846,44.95,5732.821855728,0
+HISF.US,D,20180830,000000,44.8271,44.8945,44.8152,44.8578,4413.8994537853,0
+HISF.US,D,20180831,000000,44.9312,44.9312,44.8152,44.8182,5811.5333686212,0
+HISF.US,D,20180904,000000,44.8062,44.8062,44.7488,44.7488,1955.6783588103,0
+HISF.US,D,20180905,000000,44.7775,44.9133,44.7528,44.8935,11131.624342639,0
+HISF.US,D,20180906,000000,44.9836,44.9836,44.8311,44.8756,15310.398379705,0
+HISF.US,D,20180907,000000,44.9133,44.9133,44.7061,44.7795,4554.1674062489,0
+HISF.US,D,20180910,000000,44.8349,44.8945,44.7984,44.8736,6980.0965984986,0
+HISF.US,D,20180911,000000,44.7061,44.9043,44.7061,44.8925,7510.8947495482,0
+HISF.US,D,20180912,000000,44.9034,44.9678,44.9034,44.9678,2340.1538256351,0
+HISF.US,D,20180913,000000,44.9529,45.0223,44.8876,45.0035,10622.017752754,0
+HISF.US,D,20180914,000000,44.8271,44.94,44.7984,44.9202,5064.7831180952,0
+HISF.US,D,20180917,000000,45.0134,45.0134,44.7885,44.8776,5796.3965392187,0
+HISF.US,D,20180918,000000,44.9222,44.9222,44.7885,44.8628,8808.6255903273,0
+HISF.US,D,20180919,000000,44.8469,44.8866,44.7329,44.7418,6341.3223977107,0
+HISF.US,D,20180920,000000,44.7418,44.9351,44.7418,44.8706,24531.754851742,0
+HISF.US,D,20180921,000000,44.9639,44.9639,44.9559,44.9609,2401.7102652055,0
+HISF.US,D,20180924,000000,44.8588,44.8766,44.7051,44.7051,4443.1639906302,0
+HISF.US,D,20180925,000000,44.6686,44.6686,44.5695,44.5695,1706.4252346481,0
+HISF.US,D,20180926,000000,44.5318,44.623,44.5308,44.611,4696.453602633,0
+HISF.US,D,20180927,000000,44.4148,44.621,44.4148,44.5635,7680.4272388568,0
+HISF.US,D,20180928,000000,44.6319,44.7141,44.6319,44.7141,725.55868936251,0
+HISF.US,D,20181001,000000,44.7071,44.7885,44.6507,44.7032,65665.584192207,0
+HISF.US,D,20181002,000000,44.7885,44.7885,44.5952,44.7231,4823.6029696144,0
+HISF.US,D,20181003,000000,44.7885,44.7885,44.6507,44.6507,11925.803325293,0
+HISF.US,D,20181004,000000,44.5883,44.5883,44.4327,44.4437,4652.0522363855,0
+HISF.US,D,20181005,000000,44.5437,44.62,44.4684,44.5655,47835.408277956,0
+HISF.US,D,20181008,000000,44.5427,44.6587,44.5427,44.6547,13501.04270512,0
+HISF.US,D,20181009,000000,44.6774,44.6784,44.619,44.6269,3454.2244696632,0
+HISF.US,D,20181010,000000,44.5705,44.6497,44.2999,44.3148,6730.8434743364,0
+HISF.US,D,20181011,000000,44.1324,44.1672,43.8511,43.8906,4101.0716461325,0
+HISF.US,D,20181012,000000,44.0076,44.0076,43.6588,43.7549,4708.563066155,0
+HISF.US,D,20181015,000000,43.8658,44.0145,43.8658,43.9541,5606.6816107067,0
+HISF.US,D,20181016,000000,44.071,44.2999,43.9035,44.2999,4745.9005786813,0
+HISF.US,D,20181017,000000,44.1056,44.2583,44.1056,44.18,7108.2550874402,0
+HISF.US,D,20181018,000000,44.2791,44.2791,44.0968,44.0968,1544.9657210209,0
+HISF.US,D,20181019,000000,44.2404,44.2702,44.1017,44.1056,15842.205652715,0
+HISF.US,D,20181022,000000,44.0581,44.0581,43.9878,44.0333,1245.2564988503,0
+HISF.US,D,20181023,000000,43.7608,44.0423,43.746,44.0323,19848.419834591,0
+HISF.US,D,20181024,000000,43.9779,43.9779,43.6379,43.6578,3226.1629066647,0
+HISF.US,D,20181025,000000,43.5477,43.7549,42.9185,42.9185,15337.64467263,0
+HISF.US,D,20181026,000000,43.4774,43.5032,43.3257,43.4783,4930.5698973925,0
+HISF.US,D,20181029,000000,43.511,43.7043,43.3862,43.3952,5287.7990712929,0
+HISF.US,D,20181030,000000,43.5012,45.3304,43.4973,45.3304,8002.3371441512,0
+HISF.US,D,20181031,000000,43.6935,43.7132,43.6666,43.6855,3936.5847666247,0
+HISF.US,D,20181101,000000,43.7509,43.7945,43.6014,43.7142,15982.473605179,0
+HISF.US,D,20181102,000000,43.9292,43.9292,43.5744,43.6855,15913.853311887,0
+HISF.US,D,20181105,000000,43.8173,43.9878,43.8173,43.9779,5710.6211726042,0
+HISF.US,D,20181106,000000,43.8401,44.1403,42.0951,42.0951,4313.9963797284,0
+HISF.US,D,20181107,000000,44.1305,44.3246,44.1255,44.3246,21359.075408966,0
+HISF.US,D,20181108,000000,44.1939,44.394,42.6013,42.6013,4284.7318428835,0
+HISF.US,D,20181109,000000,44.2117,44.3426,44.2117,44.3426,9972.1432104037,0
+HISF.US,D,20181112,000000,44.3861,44.3861,44.2315,44.2315,810.32493401682,0
+HISF.US,D,20181113,000000,44.3326,44.3326,44.178,44.178,2369.4183624801,0
+HISF.US,D,20181114,000000,44.2593,44.2593,44.064,44.2305,4075.8435971282,0
+HISF.US,D,20181115,000000,44.0195,44.2414,44.0195,44.1245,48469.136868944,0
+HISF.US,D,20181116,000000,44.283,44.3148,44.2117,44.2117,2578.3066082353,0
+HISF.US,D,20181119,000000,44.3416,44.3416,44.2682,44.3098,1825.5016259482,0
+HISF.US,D,20181120,000000,44.3326,44.3326,43.4209,43.9679,89718.006112869,0
+HISF.US,D,20181121,000000,44.0977,44.1602,44.0888,44.0898,3165.6155890545,0
+HISF.US,D,20181123,000000,44.0611,44.0799,43.8491,44.0799,1813.3921624262,0
+HISF.US,D,20181126,000000,44.0987,44.1255,44.0888,44.1056,17277.177080078,0
+HISF.US,D,20181127,000000,43.9779,44.1156,43.9779,44.073,2182.7307998485,0
+HISF.US,D,20181128,000000,44.179,44.2622,43.9679,44.2533,14052.023295372,0
+HISF.US,D,20181129,000000,44.3019,44.387,44.2523,44.3445,33114.337122992,0
+HISF.US,D,20181130,000000,44.2424,44.4187,44.2424,44.3346,8255.626756154,0
+HISF.US,D,20181203,000000,44.6279,44.6279,44.39,44.6279,6033.5401998588,0
+HISF.US,D,20181204,000000,44.4822,44.4822,44.1919,44.2067,56219.193523052,0
+HISF.US,D,20181206,000000,43.8748,44.0799,43.6875,44.0799,14079.269588297,0
+HISF.US,D,20181207,000000,43.958,44.1116,43.8491,43.8491,3066.7216369578,0
+HISF.US,D,20181210,000000,43.5368,43.6746,43.4993,43.6746,5225.2335097622,0
+HISF.US,D,20181211,000000,43.8391,43.8391,43.7122,43.7311,25015.124270663,0
+HISF.US,D,20181212,000000,43.8648,43.9779,43.8034,43.8658,8345.438610609,0
+HISF.US,D,20181213,000000,43.9005,43.9392,42.1415,43.8828,20887.815453567,0
+HISF.US,D,20181214,000000,43.9482,43.9482,43.6945,43.7222,37820.881945226,0
+HISF.US,D,20181217,000000,43.5368,43.5724,42.4072,42.4072,33117.364488872,0
+HISF.US,D,20181218,000000,43.4061,43.4061,42.9076,42.9848,5239.3612172046,0
+HISF.US,D,20181219,000000,42.9978,43.1465,42.7718,42.7718,17240.84868951,0
+HISF.US,D,20181220,000000,42.7214,42.9046,42.5191,42.6242,14354.759883423,0
+HISF.US,D,20181221,000000,42.8897,42.8897,42.3715,42.3893,12527.240013554,0
+HISF.US,D,20181224,000000,42.2813,42.2813,41.7303,41.7303,3554.1275437201,0
+HISF.US,D,20181226,000000,41.8017,42.4567,41.7858,42.3299,39804.815718921,0
+HISF.US,D,20181227,000000,41.6541,42.417,41.6541,42.417,45508.373037804,0
+HISF.US,D,20181228,000000,42.5578,42.6153,42.2723,42.3715,77679.181128036,0
+HISF.US,D,20181231,000000,42.427,42.633,42.3715,42.5964,115175.12580209,0
+HISF.US,D,20190102,000000,42.3388,42.7311,42.3299,42.6063,10614.953899033,0
+HISF.US,D,20190103,000000,42.6223,42.7858,42.6223,42.7858,4472.4285274752,0
+HISF.US,D,20190104,000000,43.0443,43.4407,43.0345,43.414,8383.7852450956,0
+HISF.US,D,20190107,000000,43.5507,43.7192,43.5507,43.6488,5615.7637083482,0
+HISF.US,D,20190108,000000,43.8718,43.9888,43.7192,43.9184,20397.382180924,0
+HISF.US,D,20190109,000000,44.1017,44.1235,44.0492,44.0769,8732.9414433145,0
+HISF.US,D,20190110,000000,44.0215,44.0898,44.0215,44.0552,1952.6509929297,0
+HISF.US,D,20190111,000000,44.0185,44.0869,43.9946,44.0046,8964.0303721935,0
+HISF.US,D,20190114,000000,43.8549,44.0234,43.8549,43.9649,47406.531444885,0
+HISF.US,D,20190115,000000,43.8549,44.0869,43.8549,44.0869,6500.7636674176,0
+HISF.US,D,20190116,000000,44.0046,44.3157,44.0046,44.2018,4190.8835005876,0
+HISF.US,D,20190117,000000,44.2434,44.4257,44.2434,44.388,12783.556991439,0
+HISF.US,D,20190118,000000,44.2206,44.6467,44.2206,44.6012,5448.2494629599,0
+HISF.US,D,20190122,000000,44.6279,44.6279,44.1929,44.3157,15346.726770272,0
+HISF.US,D,20190123,000000,44.2603,44.4178,44.2603,44.389,4510.7751619616,0
+HISF.US,D,20190124,000000,44.389,44.5278,44.3246,44.3246,3394.6862740132,0
+HISF.US,D,20190125,000000,44.5565,44.6656,44.5565,44.6279,3103.0500275239,0
+HISF.US,D,20190128,000000,44.5763,44.6309,44.5763,44.6289,2370.4274844403,0
+HISF.US,D,20190129,000000,44.7408,44.8349,44.7032,44.7964,2610.5985109608,0
+HISF.US,D,20190130,000000,44.7211,44.9985,44.7032,44.8578,4102.0807680927,0
+HISF.US,D,20190131,000000,44.9985,45.0451,44.8925,44.9985,4733.7911151593,0
+HISF.US,D,20190201,000000,45.046,45.0788,44.9886,45.046,22674.970445029,0
+HISF.US,D,20190204,000000,45.0273,45.278,45.0273,45.2553,7645.1079702508,0
+HISF.US,D,20190205,000000,45.4593,45.4593,45.2453,45.3236,14788.682326296,0
+HISF.US,D,20190206,000000,45.487,45.487,45.2036,45.2353,2372.4457283606,0
+HISF.US,D,20190207,000000,45.1997,45.2353,45.0946,45.2086,8912.5651522249,0
+HISF.US,D,20190208,000000,45.166,45.2176,45.0372,45.1868,3403.7683716547,0
+HISF.US,D,20190211,000000,45.166,45.2274,45.166,45.2274,2733.7113901016,0
+HISF.US,D,20190212,000000,45.4524,45.4593,45.3524,45.3524,11741.134006582,0
+HISF.US,D,20190213,000000,45.4385,45.4682,45.3761,45.4643,2626.7444623235,0
+HISF.US,D,20190214,000000,45.4593,45.5634,45.4345,45.4524,6747.9985476594,0
+HISF.US,D,20190215,000000,45.6744,45.6862,45.6198,45.6655,5130.3760455062,0
+HISF.US,D,20190219,000000,45.5811,45.9212,45.5811,45.8963,7039.6347941486,0
+HISF.US,D,20190220,000000,45.8012,45.931,45.8012,45.8389,7006.3337694629,0
+HISF.US,D,20190221,000000,45.8488,45.8884,45.7675,45.7913,2555.0968031514,0
+HISF.US,D,20190222,000000,45.8855,45.9706,45.8855,45.9706,625.65561530564,0
+HISF.US,D,20190225,000000,46.1183,46.1183,45.8686,45.933,4045.5699383231,0
+HISF.US,D,20190226,000000,45.9043,45.9439,45.825,45.935,5381.6474135887,0
+HISF.US,D,20190227,000000,45.82,45.8587,44.0165,45.8012,16305.392632433,0
+HISF.US,D,20190228,000000,45.7913,45.8993,45.7823,45.7823,4250.4216962376,0
+HISF.US,D,20190301,000000,45.82,45.8983,45.7823,45.8983,64231.621886805,0
+HISF.US,D,20190304,000000,45.9102,45.926,45.7179,45.7656,5629.8914157906,0
+HISF.US,D,20190305,000000,45.8389,45.8389,45.8389,45.8389,324.93727117487,0
+HISF.US,D,20190306,000000,45.8884,45.9162,45.7239,45.7368,14453.65383552,0
+HISF.US,D,20190307,000000,45.7041,45.7358,45.6475,45.6565,5267.6166320894,0
+HISF.US,D,20190308,000000,45.6962,45.6962,45.5743,45.6505,3701.4593499049,0
+HISF.US,D,20190311,000000,45.8686,45.8973,45.7823,45.8389,10605.871801391,0
+HISF.US,D,20190312,000000,45.9082,45.9994,45.8785,45.9439,4040.5243285223,0
+HISF.US,D,20190313,000000,46.0321,46.0549,46.0222,46.0549,1722.5711860108,0
+HISF.US,D,20190314,000000,46.047,46.0995,46.0063,46.0063,2854.8060253221,0
+HISF.US,D,20190315,000000,46.1054,46.2054,46.0697,46.0796,4983.0442393214,0
+HISF.US,D,20190318,000000,46.2313,46.2748,46.1757,46.2303,3702.4684718651,0
+HISF.US,D,20190319,000000,46.4354,46.4354,46.0995,46.0995,5487.6052194066,0
+HISF.US,D,20190320,000000,46.0321,46.2689,46.0321,46.1313,6602.6849853948,0
+HISF.US,D,20190321,000000,46.1757,46.368,46.1757,46.2244,3542.0180801981,0
+HISF.US,D,20190322,000000,46.0856,46.1094,45.9855,46.0796,1643.8596731176,0
+HISF.US,D,20190325,000000,46.0509,46.0509,45.819,45.934,2373.4548503207,0
+HISF.US,D,20190326,000000,46.0638,46.0995,46.0638,46.0995,4487.5653568777,0
+HISF.US,D,20190327,000000,46.0796,46.1659,45.9974,46.1659,4469.4011615947,0
+HISF.US,D,20190328,000000,46.1094,46.1747,46.0599,46.0796,3827.5995949263,0
+HISF.US,D,20190329,000000,46.2224,46.2719,46.1371,46.2689,36349.582127297,0
+HISF.US,D,20190401,000000,46.3582,46.4562,46.2758,46.3482,25642.79812989,0
+HISF.US,D,20190402,000000,46.4324,46.4324,46.3582,46.3977,1896.1401631602,0
+HISF.US,D,20190403,000000,46.4751,46.5206,46.4264,46.4651,23266.315913689,0
+HISF.US,D,20190404,000000,46.4156,46.6564,46.378,46.4166,26456.150429787,0
+HISF.US,D,20190405,000000,46.378,46.5762,46.378,46.5762,1502.5825986937,0
+HISF.US,D,20190408,000000,46.695,46.695,46.5206,46.5206,1995.0341152568,0
+HISF.US,D,20190409,000000,46.4928,46.5295,46.4444,46.4444,2779.1218783093,0
+HISF.US,D,20190410,000000,46.6009,46.6009,46.4721,46.5295,4348.3065263742,0
+HISF.US,D,20190411,000000,46.6564,46.6564,46.5206,46.6168,9404.0075468278,0
+HISF.US,D,20190412,000000,46.6861,46.705,46.6009,46.6564,2913.3350990119,0
+HISF.US,D,20190415,000000,46.695,46.695,46.6286,46.6286,2447.1207534132,0
+HISF.US,D,20190416,000000,46.5732,46.6286,46.5295,46.5365,5482.5596096057,0
+HISF.US,D,20190417,000000,46.695,46.695,46.5295,46.5295,7127.4284046834,0
+HISF.US,D,20190418,000000,46.5295,46.5365,46.4591,46.4889,3410.8322253759,0
+HISF.US,D,20190422,000000,46.5465,46.5465,46.3294,46.4264,6563.3292289481,0
+HISF.US,D,20190423,000000,46.4067,46.5929,46.4067,46.5028,5026.4364836086,0
+HISF.US,D,20190424,000000,46.6286,46.6286,46.5078,46.6109,23501.441330408,0
+HISF.US,D,20190425,000000,46.6019,46.6019,46.4513,46.5465,2981.9553923035,0
+HISF.US,D,20190426,000000,46.4562,46.6286,46.4562,46.5929,4791.311066889,0
+HISF.US,D,20190429,000000,46.7059,46.7059,46.6376,46.6376,2510.6954369039,0
+HISF.US,D,20190430,000000,46.7357,46.7357,46.6376,46.7357,4500.6839423599,0
+HISF.US,D,20190501,000000,46.7545,46.7545,46.6386,46.6743,12685.672161301,0
+HISF.US,D,20190502,000000,46.696,46.696,46.4364,46.5028,7178.8936246521,0
+HISF.US,D,20190503,000000,46.6109,46.7446,46.6109,46.7446,2056.5905548272,0
+HISF.US,D,20190506,000000,46.6693,46.703,46.6505,46.703,3694.3954961838,0
+HISF.US,D,20190507,000000,46.4562,46.5742,46.4284,46.4284,8268.7453416361,0
+HISF.US,D,20190508,000000,46.378,46.5365,46.378,46.486,2721.6019265795,0
+HISF.US,D,20190509,000000,46.2689,46.3809,46.2274,46.3809,3161.5791012138,0
+HISF.US,D,20190510,000000,46.4166,46.5792,46.2748,46.5355,6492.6906917363,0
+HISF.US,D,20190513,000000,46.2808,46.2808,46.2808,46.2808,817.38878773801,0
+HISF.US,D,20190514,000000,46.3452,46.5028,46.3452,46.378,6442.2345937277,0
+HISF.US,D,20190515,000000,46.2501,46.5098,46.2501,46.484,12419.263963818,0
+HISF.US,D,20190516,000000,46.6743,46.6743,46.5929,46.5929,2390.6099236436,0
+HISF.US,D,20190517,000000,46.6772,46.6772,46.5365,46.6019,6473.517374493,0
+HISF.US,D,20190520,000000,46.5365,46.5642,46.4631,46.4631,7103.2094776394,0
+HISF.US,D,20190521,000000,46.6782,46.6782,46.6119,46.6119,828.48912929989,0
+HISF.US,D,20190522,000000,46.5742,46.6029,46.484,46.5118,6369.5778125955,0
+HISF.US,D,20190523,000000,46.5642,46.5642,46.2768,46.3977,4824.6120915746,0
+HISF.US,D,20190524,000000,46.4701,46.5632,46.4701,46.4781,3333.1298344428,0
+HISF.US,D,20190528,000000,46.4464,46.4552,46.2729,46.2729,4284.7318428835,0
+HISF.US,D,20190529,000000,46.1401,46.2035,46.1074,46.2035,5576.4079519016,0
+HISF.US,D,20190530,000000,46.3195,46.3195,46.1737,46.1737,4577.3772113329,0
+HISF.US,D,20190531,000000,46.0113,46.154,46.0073,46.145,3988.0499865933,0
+HISF.US,D,20190603,000000,46.2591,46.2888,46.1253,46.2294,99090.73087893,0
+HISF.US,D,20190604,000000,46.4027,46.5455,46.4027,46.5295,3414.8687132165,0
+HISF.US,D,20190605,000000,46.5979,46.6406,46.5979,46.6406,977.83917940511,0
+HISF.US,D,20190606,000000,46.7228,46.7872,46.6782,46.7872,1312.8676701816,0
+HISF.US,D,20190607,000000,46.9794,46.9794,46.8833,46.9596,4857.9131162602,0
+HISF.US,D,20190610,000000,46.9696,46.9696,46.8734,46.8933,3628.8025687728,0
+HISF.US,D,20190611,000000,46.9497,46.9497,46.8893,46.9389,2121.1743602781,0
+HISF.US,D,20190612,000000,46.9547,46.9547,46.8833,46.921,1942.559773328,0
+HISF.US,D,20190613,000000,46.9279,47.0537,46.9279,46.9497,2442.0751436124,0
+HISF.US,D,20190614,000000,47.1113,47.1113,46.9269,47.0161,1499.5552328132,0
+HISF.US,D,20190617,000000,46.8734,46.9973,46.8734,46.8734,6343.340641631,0
+HISF.US,D,20190618,000000,47.0557,47.0874,47.036,47.0844,3839.7090584483,0
+HISF.US,D,20190619,000000,47.1548,47.239,47.0063,47.239,4355.3703800954,0
+HISF.US,D,20190620,000000,47.3531,47.3928,47.3273,47.3928,29184.816210088,0
+HISF.US,D,20190621,000000,47.2887,47.3491,47.2887,47.3431,1561.1116723836,0
+HISF.US,D,20190624,000000,47.3838,47.3838,47.3184,47.3581,4877.0864335035,0
+HISF.US,D,20190625,000000,47.251,47.2787,47.1945,47.2371,6211.1456648487,0
+HISF.US,D,20190626,000000,47.1548,47.24,47.0984,47.0984,5331.1913155801,0
+HISF.US,D,20190627,000000,47.1846,47.2312,47.1846,47.2312,5787.3144415771,0
+HISF.US,D,20190628,000000,47.2887,47.2887,47.2887,47.2887,3065.7125149976,0
+HISF.US,D,20190701,000000,47.4055,47.4055,47.3659,47.3888,1973.8425540933,0
+HISF.US,D,20190702,000000,47.3184,47.4669,47.3184,47.4601,11554.446443951,0
+HISF.US,D,20190703,000000,47.683,47.683,47.683,47.683,533.82551693013,0
+HISF.US,D,20190705,000000,47.7693,47.7693,47.5611,47.7494,6686.4421080889,0
+HISF.US,D,20190708,000000,47.6473,47.6742,47.6186,47.6622,1926.4138219653,0
+HISF.US,D,20190709,000000,47.579,47.6285,47.5215,47.5611,6285.8206899013,0
+HISF.US,D,20190710,000000,47.8227,47.8227,47.7079,47.7079,12970.244554069,0
+HISF.US,D,20190711,000000,47.7127,47.7197,47.7098,47.7197,1869.9029921957,0
+HISF.US,D,20190712,000000,47.7494,47.8139,47.7494,47.801,3289.7375901554,0
+HISF.US,D,20190715,000000,47.788,47.8049,47.7693,47.7693,1149.3899126341,0
+HISF.US,D,20190716,000000,47.79,47.8049,47.7484,47.8049,2819.486756716,0
+HISF.US,D,20190717,000000,47.8803,47.8803,47.7098,47.7494,2490.5129977005,0
+HISF.US,D,20190718,000000,47.7693,47.8516,47.5988,47.8516,6269.6747385386,0
+HISF.US,D,20190719,000000,47.8416,47.8604,47.7593,47.8129,9144.663203064,0
+HISF.US,D,20190722,000000,47.8901,47.8901,47.7683,47.8227,5092.0294110198,0
+HISF.US,D,20190723,000000,47.8317,47.8763,47.8049,47.8653,3477.4342747472,0
+HISF.US,D,20190724,000000,47.9594,47.9594,47.9594,47.9594,236.13453867987,0
+HISF.US,D,20190725,000000,48.0517,48.0517,47.7772,47.8139,8444.3325627058,0
+HISF.US,D,20190726,000000,47.9,48.898,47.7693,48.898,7135.5013803648,0
+HISF.US,D,20190729,000000,47.9199,47.9199,47.7098,47.7098,25839.576912123,0
+HISF.US,D,20190730,000000,47.5978,47.9199,47.5978,47.9199,10159.839894996,0
+HISF.US,D,20190731,000000,47.8604,47.8803,47.6682,47.7782,7069.9084529537,0
+HISF.US,D,20190801,000000,47.7009,47.7792,47.4948,47.4948,6177.8446401631,0
+HISF.US,D,20190802,000000,47.3957,48.8137,47.3957,48.8137,1083.796985223,0
+HISF.US,D,20190805,000000,47.3818,47.3818,46.8516,47.0131,14719.052911046,0
+HISF.US,D,20190806,000000,47.0617,47.0617,46.9269,47.0617,5486.5960974464,0
+HISF.US,D,20190807,000000,47.0815,47.0854,46.919,47.033,8416.077147821,0
+HISF.US,D,20190808,000000,47.3064,48.8137,47.2579,48.8137,6220.2277624903,0
+HISF.US,D,20190809,000000,47.4562,47.4562,47.2242,47.3254,3736.778618511,0
+HISF.US,D,20190812,000000,47.1628,47.1727,47.0717,47.0904,2171.6304582867,0
+HISF.US,D,20190813,000000,47.1925,48.8414,47.1925,48.8414,1683.2154295642,0
+HISF.US,D,20190814,000000,47.1826,47.1826,46.8576,46.9091,9046.7783729275,0
+HISF.US,D,20190815,000000,46.9933,46.9933,46.702,46.702,3485.5072504285,0
+HISF.US,D,20190816,000000,47.1171,47.2113,47.0717,47.0717,1570.1937700251,0
+HISF.US,D,20190819,000000,47.3254,47.4472,47.3254,47.3254,4498.6656984396,0
+HISF.US,D,20190820,000000,47.2966,47.4085,47.2579,47.2579,7092.1091360775,0
+HISF.US,D,20190821,000000,47.4869,47.58,47.4869,47.5611,5512.8332684108,0
+HISF.US,D,20190822,000000,47.5314,47.5314,47.3898,47.4402,6003.2665410537,0
+HISF.US,D,20190823,000000,47.3164,48.9623,47.1628,48.9623,6870.10230484,0
+HISF.US,D,20190826,000000,47.3995,47.3995,47.1757,47.1925,1320.9406458631,0
+HISF.US,D,20190827,000000,47.3718,47.3718,47.2073,47.2242,3514.7717872734,0
+HISF.US,D,20190828,000000,47.1826,47.4312,47.1727,47.4304,3675.2221789406,0
+HISF.US,D,20190829,000000,47.5314,47.5988,47.5126,47.5988,29452.233529534,0
+HISF.US,D,20190830,000000,47.6523,47.6523,47.5513,47.6048,1540.9292331801,0
+HISF.US,D,20190903,000000,47.4859,47.6285,47.4859,47.6285,1661.0147464404,0
+HISF.US,D,20190904,000000,47.6285,47.8247,47.6285,47.794,11779.480641068,0
+HISF.US,D,20190905,000000,47.9614,47.9614,47.8534,47.8872,4961.8526781578,0
+HISF.US,D,20190906,000000,47.8881,47.8881,47.8703,47.8703,1452.1265006851,0
+HISF.US,D,20190909,000000,47.798,48.0546,47.798,48.0546,2327.0352401529,0
+HISF.US,D,20190910,000000,47.9873,48.021,47.9873,47.9873,1372.4058658317,0
+HISF.US,D,20190911,000000,48.0635,48.1874,48.0635,48.1874,3574.3099829235,0
+HISF.US,D,20190912,000000,48.2628,48.2628,48.2014,48.2291,5022.399995768,0
+HISF.US,D,20190913,000000,48.3182,48.3182,48.1904,48.2034,1441.0261591233,0
+HISF.US,D,20190916,000000,48.1756,48.2875,48.1756,48.2618,5146.5219968689,0
+HISF.US,D,20190917,000000,48.2638,48.3064,48.2331,48.2608,2058.6087987476,0
+HISF.US,D,20190918,000000,48.3332,48.342,48.2608,48.342,19336.795000785,0
+HISF.US,D,20190919,000000,48.3479,48.3767,48.2718,48.3282,7067.8902090334,0
+HISF.US,D,20190920,000000,48.3629,48.451,48.3479,48.3718,3932.5482787839,0
+HISF.US,D,20190923,000000,48.3371,48.4401,48.3282,48.3449,4868.0043358619,0
+HISF.US,D,20190924,000000,48.4054,48.4054,48.2638,48.2638,3951.7215960273,0
+HISF.US,D,20190925,000000,48.2718,48.9356,48.1766,48.9356,5643.0100012728,0
+HISF.US,D,20190926,000000,48.2043,48.2331,48.0913,48.1854,160297.00512914,0
+HISF.US,D,20190927,000000,48.2043,48.2985,48.1954,48.2718,8255.626756154,0
+HISF.US,D,20190930,000000,48.2678,48.3162,48.2331,48.2331,7023.4888427859,0
+HISF.US,D,20191001,000000,48.2985,48.2985,48.0051,48.0913,75335.999936519,0
+HISF.US,D,20191002,000000,47.8337,47.9576,47.8,47.8663,12817.867138084,0
+HISF.US,D,20191003,000000,47.8049,47.9297,47.7593,47.9297,6162.7078107605,0
+HISF.US,D,20191004,000000,47.9873,48.0448,47.9754,48.0448,3598.5289099676,0
+HISF.US,D,20191007,000000,47.9784,48.0586,47.9784,48.0438,2960.7638311399,0
+HISF.US,D,20191008,000000,48.0051,48.0051,47.7871,47.8099,5607.6907326669,0
+HISF.US,D,20191009,000000,47.908,47.908,47.801,47.8149,6775.2448405839,0
+HISF.US,D,20191010,000000,47.8783,47.913,47.8237,47.909,24639.730901481,0
+HISF.US,D,20191011,000000,48.0458,48.1102,48.0458,48.0536,12947.034748986,0
+HISF.US,D,20191014,000000,48.12,50.0475,47.9427,50.0475,3779.1617408381,0
+HISF.US,D,20191015,000000,48.1012,48.1012,47.9397,48.0151,7717.7647513831,0
+HISF.US,D,20191016,000000,47.9883,48.0626,47.9883,48.0626,20994.782381345,0
+HISF.US,D,20191017,000000,48.128,48.1458,48.0785,48.1458,4696.453602633,0
+HISF.US,D,20191018,000000,48.1854,48.2618,48.1072,48.2618,6009.3212728146,0
+HISF.US,D,20191021,000000,48.2955,48.3282,48.2291,48.2755,4556.1856501692,0
+HISF.US,D,20191022,000000,48.3956,48.4897,48.3302,48.3856,6926.6131346095,0
+HISF.US,D,20191023,000000,48.3916,48.4431,48.3639,48.4431,3241.2997360673,0
+HISF.US,D,20191024,000000,48.3956,48.4619,48.3956,48.4293,10040.763503695,0
+HISF.US,D,20191025,000000,48.3083,48.4738,48.3083,48.4362,1952.6509929297,0
+HISF.US,D,20191028,000000,48.3479,48.4897,48.3479,48.3956,9969.1158445232,0
+HISF.US,D,20191029,000000,48.4342,48.4708,48.3579,48.4153,7094.1273799978,0
+HISF.US,D,20191030,000000,48.3035,48.3856,48.2251,48.3856,4449.2187223912,0
+HISF.US,D,20191031,000000,48.2034,48.2331,48.1369,48.1954,122186.50518135,0
+HISF.US,D,20191101,000000,48.3579,48.3856,48.3182,48.3668,29420.950748768,0
+HISF.US,D,20191104,000000,48.5185,48.5185,48.4243,48.4609,4311.978135808,0
+HISF.US,D,20191105,000000,48.4005,48.4005,48.3102,48.3846,20564.896426312,0
+HISF.US,D,20191106,000000,48.5185,48.5185,48.3282,48.3796,19638.522466876,0
+HISF.US,D,20191107,000000,48.1934,48.2468,48.129,48.1794,3109.1047592849,0
+HISF.US,D,20191108,000000,48.2718,48.2718,48.1092,48.1092,12060.016545996,0
+HISF.US,D,20191111,000000,48.1092,48.1379,48.1082,48.1082,2335.1082158342,0
+HISF.US,D,20191112,000000,48.1092,48.1756,48.0328,48.0685,6605.7123512753,0
+HISF.US,D,20191113,000000,48.0675,48.1042,48.0507,48.0566,4776.1742374864,0
+HISF.US,D,20191114,000000,47.9566,48.1458,47.9566,48.0725,1041.4138628958,0
+HISF.US,D,20191115,000000,48.2518,48.2518,48.1667,48.1924,2106.0375308756,0
+HISF.US,D,20191118,000000,48.2448,48.2448,48.2034,48.2034,818.39790969818,0
+HISF.US,D,20191119,000000,48.1667,48.1667,48.0903,48.0903,5363.4832183056,0
+HISF.US,D,20191120,000000,48.1389,48.1944,48.0903,48.133,3240.2906141071,0
+HISF.US,D,20191121,000000,48.1547,48.1657,48.0735,48.1458,3527.8903727557,0
+HISF.US,D,20191122,000000,48.1627,48.2201,48.1627,48.2201,841.6077147821,0
+HISF.US,D,20191125,000000,48.3222,48.3489,48.2331,48.3489,3151.4878816121,0
+HISF.US,D,20191126,000000,48.4064,48.4064,48.2281,48.3092,5838.7796615459,0
+HISF.US,D,20191127,000000,48.1696,48.2815,48.1696,48.2795,1706.4252346481,0
+HISF.US,D,20191129,000000,48.2301,48.2301,48.1756,48.2141,2656.0089991685,0
+HISF.US,D,20191202,000000,48.1657,48.1657,48.0328,48.0804,1968.7969442924,0
+HISF.US,D,20191203,000000,47.8406,47.9853,47.8217,47.9853,6389.7602517989,0
+HISF.US,D,20191204,000000,48.119,48.119,48.0328,48.0715,12898.596894898,0
+HISF.US,D,20191205,000000,48.0239,48.1349,48.0239,48.1349,9820.7749163781,0
+HISF.US,D,20191206,000000,48.1954,48.3678,48.1954,48.2648,7017.4341110248,0
+HISF.US,D,20191209,000000,48.2618,48.4253,48.2618,48.4253,3354.3213956063,0
+HISF.US,D,20191210,000000,48.4322,48.4619,48.3966,48.4619,5195.9689729174,0
+HISF.US,D,20191211,000000,48.4124,48.4996,48.4124,48.4996,2447.1207534132,0
+HISF.US,D,20191212,000000,48.7077,48.7126,48.5382,48.6156,6507.8275211388,0
+HISF.US,D,20191213,000000,48.6393,48.6492,48.5422,48.6383,3627.7934468125,0
+HISF.US,D,20191216,000000,48.8494,48.8494,48.788,48.7979,1657.9873805599,0
+HISF.US,D,20191217,000000,48.9068,48.9068,48.8692,48.8692,3002.1378315069,0
+HISF.US,D,20191218,000000,48.9753,48.9882,48.8494,48.9267,2166.5848484858,0
+HISF.US,D,20191219,000000,48.8692,49.0437,48.8692,49,7500.8035299465,0
+HISF.US,D,20191220,000000,49.0714,49.1735,49.0714,49.1318,11468.671077336,0
+HISF.US,D,20191223,000000,49.0853,49.1368,49.0853,49.1218,3327.0751026818,0
+HISF.US,D,20191224,000000,49.1278,49.1278,49.1051,49.1248,456.12312599702,0
+HISF.US,D,20191226,000000,49.2279,49.2339,49.1695,49.2239,1807.3374306652,0
+HISF.US,D,20191227,000000,49.2527,49.2527,49.1912,49.2042,5072.8560937765,0
+HISF.US,D,20191230,000000,49.2448,49.2448,49.1318,49.1507,2059.6179207077,0
+HISF.US,D,20191231,000000,49.2409,49.3201,49.1922,49.3201,3766.0431553559,0
+HISF.US,D,20200102,000000,49.3112,49.3112,49.1655,49.2141,3251.390955669,0
+HISF.US,D,20200103,000000,49.1725,49.2239,49.1468,49.2239,4491.6018447184,0
+HISF.US,D,20200106,000000,49.2072,49.2239,49.1912,49.1912,5471.4592680439,0
+HISF.US,D,20200107,000000,49.1428,49.1645,49.1428,49.1645,2152.4571410434,0
+HISF.US,D,20200108,000000,49.2259,49.2339,49.1765,49.2042,4450.2278443513,0
+HISF.US,D,20200109,000000,49.2339,49.2339,49.2122,49.2141,3791.2712043601,0
+HISF.US,D,20200110,000000,49.219,49.2339,49.1458,49.2141,6697.5424496508,0
+HISF.US,D,20200113,000000,49.2062,49.3488,49.2062,49.3488,7933.7168508595,0
+HISF.US,D,20200114,000000,49.3905,49.4549,49.3122,49.4549,7542.1775303135,0
+HISF.US,D,20200115,000000,49.5015,49.5093,49.4063,49.44,9728.9448180026,0
+HISF.US,D,20200116,000000,49.6363,49.666,49.5847,49.5936,4154.5551100215,0
+HISF.US,D,20200117,000000,49.5015,49.6501,49.5015,49.6402,4261.5220377995,0
+HISF.US,D,20200121,000000,49.656,49.656,49.4549,49.4549,6250.5014212954,0
+HISF.US,D,20200122,000000,49.6373,49.6373,49.436,49.4697,3869.9827172534,0
+HISF.US,D,20200123,000000,49.3568,49.5302,49.3568,49.5302,7514.9312373889,0
+HISF.US,D,20200124,000000,49.657,49.657,49.3588,49.3687,3147.4513937714,0
+HISF.US,D,20200127,000000,49.0526,49.22,49.0129,49.1358,10778.43165658,0
+HISF.US,D,20200128,000000,49.33,49.33,48.9247,49.2219,27055.568874128,0
+HISF.US,D,20200129,000000,49.1268,49.2616,49.1268,49.1358,5237.3429732843,0
+HISF.US,D,20200130,000000,49.0694,49.1605,49.0109,49.1545,1126.1801075501,0
+HISF.US,D,20200131,000000,49.2229,49.2229,48.7543,48.8524,3190.8436380588,0
+HISF.US,D,20200203,000000,49.0119,49.0367,48.9148,49.0327,54697.437607115,0
+HISF.US,D,20200204,000000,49.2012,49.2517,49.1188,49.1478,7462.4568954599,0
+HISF.US,D,20200205,000000,49.1268,49.3588,49.1268,49.33,19679.896467242,0
+HISF.US,D,20200206,000000,49.2716,49.335,49.1932,49.1982,51096.890453227,0
+HISF.US,D,20200207,000000,49.1448,49.2131,49.0129,49.0129,27128.22565526,0
+HISF.US,D,20200210,000000,49.0604,49.1101,48.9733,49.0476,5071.8469718163,0
+HISF.US,D,20200211,000000,49.2219,49.2219,49.1101,49.1218,4101.0716461325,0
+HISF.US,D,20200212,000000,49.2082,49.2913,49.1982,49.2032,3036.4479781527,0
+HISF.US,D,20200213,000000,49.2566,49.3201,49.2131,49.2765,2089.8915795128,0
+HISF.US,D,20200214,000000,49.3478,49.3488,49.2814,49.3161,3626.7843248523,0
+HISF.US,D,20200218,000000,49.2933,49.3885,49.2329,49.3141,3609.6292515294,0
+HISF.US,D,20200219,000000,49.3409,49.3687,49.2963,49.2963,2243.2781174587,0
+HISF.US,D,20200220,000000,49.3161,49.3974,49.2616,49.3974,8651.2025645407,0
+HISF.US,D,20200221,000000,49.3885,49.3885,49.2419,49.2963,9549.3211090924,0
+HISF.US,D,20200224,000000,48.9108,48.9623,48.8464,48.8701,5056.7101424138,0
+HISF.US,D,20200225,000000,48.8355,48.8454,48.2628,48.2648,4896.2597507467,0
+HISF.US,D,20200226,000000,48.3629,48.4897,48.0458,48.0635,13687.730267751,0
+HISF.US,D,20200227,000000,47.4601,47.8813,47.245,47.245,6170.7807864419,0
+HISF.US,D,20200228,000000,46.4254,46.7535,46.2401,46.5999,28356.327080787,0
+HISF.US,D,20200302,000000,46.9457,47.582,46.6455,47.582,12374.862597569,0
+HISF.US,D,20200303,000000,47.8079,47.8079,47.1558,47.2153,3245.3362239079,0
+HISF.US,D,20200304,000000,47.6415,47.9774,47.5255,47.9327,2055.5814328671,0
+HISF.US,D,20200305,000000,47.6979,47.7306,47.2767,47.3134,4889.1958970255,0
+HISF.US,D,20200306,000000,46.7258,46.8467,46.3215,46.6911,6326.1855683082,0
+HISF.US,D,20200309,000000,43.742,44.7895,43.742,44.1562,7299.9882598726,0
+HISF.US,D,20200310,000000,44.3009,44.6487,43.6925,44.6239,5119.2757039443,0
+HISF.US,D,20200311,000000,44.0571,44.1265,43.5894,43.742,5181.841265475,0
+HISF.US,D,20200312,000000,42.3339,42.3339,39.5235,40.8463,87198.228578323,0
+HISF.US,D,20200313,000000,41.6639,42.2714,41.1834,42.2714,16498.134926825,0
+HISF.US,D,20200316,000000,39.5909,40.6096,39.3203,39.4978,12727.046161669,0
+HISF.US,D,20200317,000000,39.2905,39.9813,39.0983,39.6483,18097.593233695,0
+HISF.US,D,20200318,000000,38.3661,38.4047,36.174,36.9787,7452.3656758583,0
+HISF.US,D,20200319,000000,36.6468,37.6258,35.9996,37.4584,16843.254637204,0
+HISF.US,D,20200320,000000,37.38,38.1629,36.8201,36.8796,8789.4522730841,0
+HISF.US,D,20200323,000000,36.29,36.6665,35.9609,36.1086,5605.6724887464,0
+HISF.US,D,20200324,000000,36.7329,37.6327,36.6001,37.6327,104817.4980029,0
+HISF.US,D,20200325,000000,37.8745,39.146,37.6892,38.926,14656.487349514,0
+HISF.US,D,20200326,000000,38.4612,39.9376,38.4612,39.9376,3111.1230032052,0
+HISF.US,D,20200327,000000,39.5036,39.7266,39.1855,39.3183,6011.339516735,0
+HISF.US,D,20200330,000000,39.4372,39.8802,39.4372,39.8802,3933.5574007442,0
+HISF.US,D,20200331,000000,39.5235,40.016,39.5235,39.9446,4398.7626243827,0
+HISF.US,D,20200401,000000,39.5909,39.5909,38.6752,39.1083,15964.309409896,0
+HISF.US,D,20200402,000000,39.2251,39.8148,39.2251,39.3471,3525.8721288354,0
+HISF.US,D,20200403,000000,39.2154,39.3193,38.5731,38.8723,8042.702022558,0
+HISF.US,D,20200406,000000,39.4571,40.0567,39.4571,39.9288,16940.13034538,0
+HISF.US,D,20200407,000000,40.5927,40.8306,40.2082,40.3728,240752.28076961,0
+HISF.US,D,20200408,000000,40.4609,41.1259,40.4609,41.0515,26116.07632921,0
+HISF.US,D,20200409,000000,41.2606,42.4577,41.2606,42.1098,7183.939234453,0
+HISF.US,D,20200413,000000,41.9405,41.9405,41.5024,41.7531,14175.136174514,0
+HISF.US,D,20200414,000000,42.1605,42.1842,41.9751,42.1842,11248.68249002,0
+HISF.US,D,20200415,000000,41.3449,41.3855,41.2795,41.3855,2657.0181211287,0
+HISF.US,D,20200416,000000,41.2131,41.2408,41.0585,41.1269,10708.802241328,0
+HISF.US,D,20200417,000000,41.7243,41.9355,41.655,41.9355,33182.957416282,0
+HISF.US,D,20200420,000000,41.3953,41.9235,41.3953,41.6005,783.07864109222,0
+HISF.US,D,20200421,000000,41.2011,41.2011,40.8425,41.0753,22672.952201108,0
+HISF.US,D,20200422,000000,41.4539,41.4539,41.3082,41.4262,12614.02450213,0
+HISF.US,D,20200423,000000,41.5887,41.6848,41.5312,41.6848,11413.169369527,0
+HISF.US,D,20200424,000000,41.536,41.8107,41.536,41.655,24783.026219825,0
+HISF.US,D,20200427,000000,41.6451,42.1981,41.6451,42.1664,25845.631643884,0
+HISF.US,D,20200428,000000,42.3358,42.5667,42.3358,42.4864,3268.5460289919,0
+HISF.US,D,20200429,000000,43.1672,43.4476,43.0424,43.2396,18111.720941138,0
+HISF.US,D,20200430,000000,42.8422,43.0096,42.7986,42.8997,14480.900128445,0
+HISF.US,D,20200501,000000,42.3051,42.426,42.0643,42.1664,14460.717689242,0
+HISF.US,D,20200504,000000,42.0673,42.2714,41.9949,42.2466,2046.4993352256,0
+HISF.US,D,20200505,000000,42.657,42.657,42.2565,42.316,4752.9644324025,0
+HISF.US,D,20200506,000000,42.0444,42.1336,41.9761,41.9761,7725.8377270645,0
+HISF.US,D,20200507,000000,42.0247,42.4122,42.0247,42.1762,8483.6883191525,0
+HISF.US,D,20200508,000000,42.6103,42.7798,42.5281,42.7798,5880.1536619128,0
+HISF.US,D,20200511,000000,42.4666,42.5964,40.2617,42.5181,82684.426050481,0
+HISF.US,D,20200512,000000,42.5301,42.5301,42.1158,42.1158,4722.6907735974,0
+HISF.US,D,20200513,000000,42.2565,42.2565,41.4727,41.541,4817.5482378535,0
+HISF.US,D,20200514,000000,41.1526,41.6828,41.1526,41.6828,24747.706951218,0
+HISF.US,D,20200515,000000,41.6174,41.8492,41.4925,41.8492,13906.709733108,0
+HISF.US,D,20200518,000000,42.644,42.8858,42.644,42.8283,3168.642954935,0
+HISF.US,D,20200519,000000,42.6599,42.8877,42.6599,42.7114,2930.4901723348,0
+HISF.US,D,20200520,000000,43.0999,43.1553,42.9938,43.0849,8709.7316382305,0
+HISF.US,D,20200521,000000,42.643,43.0126,42.643,42.9433,7382.7362606065,0
+HISF.US,D,20200522,000000,42.7262,42.8512,42.7004,42.8512,1445.062646964,0
+HISF.US,D,20200526,000000,43.6131,43.7291,43.5547,43.6231,5625.8549279499,0
+HISF.US,D,20200527,000000,44.0283,44.1265,43.7142,44.1265,4026.3966210799,0
+HISF.US,D,20200528,000000,43.9996,44.2117,43.9352,43.9352,11281.983514705,0
+HISF.US,D,20200529,000000,43.8054,44.0383,43.5964,44.0383,6058.768248863,0
+HISF.US,D,20200601,000000,43.9432,44.181,43.9432,44.1166,11996.441862506,0
+HISF.US,D,20200602,000000,44.2484,44.4178,44.2484,44.3683,2605.5529011599,0
+HISF.US,D,20200603,000000,44.184,45.162,44.184,45.0669,3255.4274435097,0
+HISF.US,D,20200604,000000,44.8975,45.0729,44.8975,45.0729,1981.9155297746,0
+HISF.US,D,20200605,000000,45.4812,46.042,45.4812,45.7913,6708.6427912127,0
+HISF.US,D,20200608,000000,46.0638,46.3492,46.0638,46.3492,9386.8524735049,0
+HISF.US,D,20200609,000000,45.6773,45.8428,45.6773,45.8002,1936.5050415669,0
+HISF.US,D,20200610,000000,45.494,45.494,45.3414,45.3484,947.56552059999,0
+HISF.US,D,20200611,000000,44.5308,44.5308,43.6608,43.7539,5799.4239050992,0
+HISF.US,D,20200612,000000,43.7925,43.9966,43.7925,43.9966,504.5609800852,0
+HISF.US,D,20200615,000000,44.2305,44.5408,44.1869,44.4129,828.48912929989,0
+HISF.US,D,20200616,000000,45.061,45.061,44.6784,44.7329,3215.0625651028,0
+HISF.US,D,20200617,000000,44.5456,44.61,44.4417,44.4417,2002.0979689781,0
+HISF.US,D,20200618,000000,44.3583,44.4466,44.3019,44.4466,2122.1834822383,0
+HISF.US,D,20200619,000000,44.1324,44.1324,44.072,44.072,610.51878590308,0
+HISF.US,D,20200622,000000,44.065,44.1473,44.0581,44.1364,879.95434926857,0
+HISF.US,D,20200623,000000,43.9798,44.1047,43.9798,44.0581,1774.0364059796,0
+HISF.US,D,20200624,000000,43.7301,43.7301,43.525,43.6131,5976.020248129,0
+HISF.US,D,20200625,000000,43.303,43.4179,43.1762,43.3922,10530.187654378,0
+HISF.US,D,20200626,000000,43.1474,43.1474,42.8185,42.9204,2526.8413882666,0
+HISF.US,D,20200629,000000,43.2643,43.2733,43.1474,43.2257,1785.1367475414,0
+HISF.US,D,20200630,000000,43.1385,43.4853,43.1385,43.4853,1681.1971856438,0
+HISF.US,D,20200701,000000,43.6548,43.6608,43.534,43.6608,1945.5871392085,0
+HISF.US,D,20200702,000000,43.6795,43.7192,43.6231,43.6331,2690.3191458143,0
+HISF.US,D,20200706,000000,43.6331,43.8501,43.5537,43.6071,7646.1170922111,0
+HISF.US,D,20200707,000000,43.4516,43.4516,43.2633,43.2633,4401.7899902632,0
+HISF.US,D,20200708,000000,43.2633,43.2832,43.1762,43.2832,3622.7478370117,0
+HISF.US,D,20200709,000000,42.9096,42.9284,42.9096,42.9284,941.51078883897,0
+HISF.US,D,20200710,000000,42.7511,43.2366,42.7511,43.1613,4912.4057021094,0
+HISF.US,D,20200713,000000,43.0999,43.3526,43.0999,43.2336,1627.7137217548,0
+HISF.US,D,20200714,000000,43.3664,43.4378,43.2138,43.4378,6332.2403000691,0
+HISF.US,D,20200715,000000,43.8154,43.9452,43.743,43.8848,4048.5973042036,0
+HISF.US,D,20200716,000000,43.9035,43.9035,43.8351,43.8599,1261.402450213,0
+HISF.US,D,20200717,000000,43.8838,44.0046,43.8638,43.9946,1968.7969442924,0
+HISF.US,D,20200720,000000,43.8471,43.8935,43.7787,43.7787,1549.0022088616,0
+HISF.US,D,20200721,000000,44.1859,44.39,44.1859,44.2959,2025.307774062,0
+HISF.US,D,20200722,000000,43.8054,44.3821,43.8054,44.3802,5838.7796615459,0
+HISF.US,D,20200723,000000,44.1086,44.4495,44.1086,44.4495,450.06839423599,0
+HISF.US,D,20200724,000000,44.5051,44.5051,44.3019,44.3396,3913.3749615407,0
+HISF.US,D,20200727,000000,44.2771,44.3703,44.1859,44.3465,3046.5391977544,0
+HISF.US,D,20200728,000000,44.4197,44.5437,44.3841,44.4584,3636.8755444541,0
+HISF.US,D,20200729,000000,44.2821,44.7012,44.2821,44.7012,20689.018427413,0
+HISF.US,D,20200730,000000,44.3683,44.5783,44.3683,44.5783,11914.702983732,0
+HISF.US,D,20200731,000000,44.612,44.612,44.2682,44.5149,3229.1902725452,0
+HISF.US,D,20200803,000000,44.4724,44.5615,44.39,44.4851,2261.4423127419,0
+HISF.US,D,20200804,000000,44.6022,44.6319,44.4397,44.5248,31996.229991122,0
+HISF.US,D,20200805,000000,44.5437,44.7448,44.5437,44.7448,979.85742332544,0
+HISF.US,D,20200806,000000,44.7319,44.8369,44.6417,44.7755,3396.7045179335,0
+HISF.US,D,20200807,000000,44.9629,45.0035,44.9629,44.9817,864.81751986602,0
+HISF.US,D,20200810,000000,45.2523,45.274,45.1769,45.2196,2637.8448038853,0
+HISF.US,D,20200811,000000,45.2244,45.3127,45.06,45.06,4676.2711634295,0
+HISF.US,D,20200812,000000,45.2977,45.3246,45.168,45.2333,6130.4159080351,0
+HISF.US,D,20200813,000000,45.1769,45.2333,45.0759,45.0996,3290.7467121156,0
+HISF.US,D,20200814,000000,44.7598,45.283,44.7598,45.283,4065.7523775265,0
+HISF.US,D,20200817,000000,45.1085,45.1085,44.9916,45.0015,5303.9450226556,0
+HISF.US,D,20200818,000000,44.943,45.0442,44.9043,44.9043,2760.9576830261,0
+HISF.US,D,20200819,000000,44.9232,44.9579,44.8945,44.9133,11620.039371361,0
+HISF.US,D,20200820,000000,44.6022,44.7012,44.5932,44.6715,16531.435951511,0
+HISF.US,D,20200821,000000,44.5615,44.5833,44.41,44.5398,2952.6908554585,0
+HISF.US,D,20200824,000000,44.7111,44.7598,44.6616,44.6983,9871.2310143867,0
+HISF.US,D,20200825,000000,44.6616,44.6616,44.5635,44.6319,1553.0386967022,0
+HISF.US,D,20200826,000000,44.4961,44.4961,44.39,44.4197,38156.919557963,0
+HISF.US,D,20200827,000000,44.3504,44.6517,44.3504,44.5922,4505.7295521608,0
+HISF.US,D,20200828,000000,44.5635,44.73,44.5635,44.73,6263.6200067776,0
+HISF.US,D,20200831,000000,44.4674,44.616,44.4674,44.6042,4870.0225797823,0
+HISF.US,D,20200901,000000,44.5526,44.5635,44.4495,44.4861,14655.478227554,0
+HISF.US,D,20200902,000000,44.6417,44.8172,44.6417,44.8172,3254.4183215495,0
+HISF.US,D,20200903,000000,44.8935,44.8935,44.4495,44.5348,8007.382753952,0
+HISF.US,D,20200904,000000,44.3019,44.7498,44.2424,44.612,19098.642218186,0
+HISF.US,D,20200908,000000,44.2821,44.2821,44.0492,44.1939,14525.301494692,0
+HISF.US,D,20200909,000000,44.3703,44.4495,44.292,44.4,10757.240095417,0
+HISF.US,D,20200910,000000,44.3197,44.3197,44.0888,44.0888,16976.458735947,0
+HISF.US,D,20200911,000000,43.8252,44.1265,43.8252,43.9709,10874.298242796,0
+HISF.US,D,20200914,000000,44.2226,44.3207,44.2226,44.2989,7225.31323482,0
+HISF.US,D,20200915,000000,44.4,44.5051,44.2424,44.2603,6800.4728895882,0
+HISF.US,D,20200916,000000,44.292,44.5149,44.292,44.3653,12119.554741647,0
+HISF.US,D,20200917,000000,44.2325,44.3406,44.1562,44.2622,10195.159163601,0
+HISF.US,D,20200918,000000,44.1562,44.1562,43.7866,43.7866,6425.0795204048,0
+HISF.US,D,20200921,000000,43.5824,43.5824,43.3109,43.4407,2777.1036343889,0
+HISF.US,D,20200922,000000,43.3407,43.6458,43.3407,43.3793,10801.641461663,0
+HISF.US,D,20200923,000000,42.9403,43.4169,42.8145,42.9017,5588.5174154236,0
+HISF.US,D,20200924,000000,42.7174,42.7897,42.5033,42.6887,2700.4103654159,0
+HISF.US,D,20200925,000000,42.6687,42.8342,42.6687,42.8145,2863.8881229635,0
+HISF.US,D,20200928,000000,43.0869,43.291,43.0869,43.2901,1142.3260589129,0
+HISF.US,D,20200929,000000,43.0285,43.1643,42.9701,43.1593,1325.9862556639,0
+HISF.US,D,20200930,000000,43.302,43.3674,43.1019,43.1068,3923.4661811425,0
+HISF.US,D,20201001,000000,43.2119,43.2763,43.1355,43.2316,3069.7490028383,0
+HISF.US,D,20201002,000000,43.3743,43.5359,43.3694,43.5359,2172.6395802469,0
+HISF.US,D,20201005,000000,43.6508,43.9312,43.6508,43.9312,2562.1606568726,0
+HISF.US,D,20201006,000000,43.9045,44.1265,43.8985,43.8985,3750.9063259534,0
+HISF.US,D,20201007,000000,44.0888,44.0888,43.8838,44.0165,9900.4955512317,0
+HISF.US,D,20201008,000000,44.2077,44.4,44.2077,44.4,4210.0568178309,0
+HISF.US,D,20201009,000000,43.9908,44.5873,43.9908,44.4297,7295.9517720319,0
+HISF.US,D,20201012,000000,44.5338,44.6329,44.5338,44.6329,1275.5301576554,0
+HISF.US,D,20201013,000000,44.4456,44.4456,44.3019,44.3118,5092.0294110198,0
+HISF.US,D,20201014,000000,45.3324,45.3324,44.2821,44.2969,2561.1515349124,0
+HISF.US,D,20201015,000000,44.0829,44.4129,44.0789,44.3504,15770.557993543,0
+HISF.US,D,20201016,000000,44.4397,44.4485,44.292,44.3197,2520.7866565057,0
+HISF.US,D,20201019,000000,44.3217,44.3703,44.0888,44.0888,8366.6301717727,0
+HISF.US,D,20201020,000000,44.2622,44.4397,44.2622,44.3207,2819.486756716,0
+HISF.US,D,20201021,000000,44.3019,44.409,44.2771,44.3504,7792.4397764357,0
+HISF.US,D,20201022,000000,44.1453,44.609,44.1453,44.609,2048.5175791459,0
+HISF.US,D,20201023,000000,44.8112,44.8112,44.6626,44.6824,1955.6783588103,0
+HISF.US,D,20201026,000000,44.408,44.408,44.3802,44.3802,495.47888244366,0
+HISF.US,D,20201027,000000,44.3019,44.5348,44.2523,44.2523,4686.3623830313,0
+HISF.US,D,20201028,000000,44.0859,44.0859,43.6379,43.6379,2196.8585072909,0
+HISF.US,D,20201029,000000,43.5794,43.9898,43.5794,43.7935,302529.71804928,0
+HISF.US,D,20201030,000000,43.8788,44.0195,43.6975,43.8144,216358.77562641,0
+HISF.US,D,20201102,000000,43.9402,44.1998,43.9402,44.1998,5484.577853526,0
+HISF.US,D,20201103,000000,44.7905,44.7905,44.5745,44.6497,3342.2119320843,0
+HISF.US,D,20201104,000000,44.6032,44.8389,44.4783,44.4783,952.61113040084,0
+HISF.US,D,20201105,000000,44.8618,44.9936,44.8142,44.8569,6036.5675657393,0
+HISF.US,D,20201106,000000,44.7905,44.7993,44.5843,44.7993,2927.4628064542,0
+HISF.US,D,20201109,000000,45.7358,46.1024,45.7358,45.7656,4333.1696969717,0
+HISF.US,D,20201110,000000,46.0212,46.2719,46.0212,46.1747,4613.705601899,0
+HISF.US,D,20201111,000000,46.1263,46.1263,45.8726,45.8726,2427.94743617,0
+HISF.US,D,20201112,000000,45.7755,45.8082,45.4672,45.6773,7228.3406007005,0
+HISF.US,D,20201113,000000,45.4148,45.9736,45.4148,45.9736,4779.2016033669,0
+HISF.US,D,20201116,000000,46.5158,46.5158,46.265,46.3502,2030.3533838628,0
+HISF.US,D,20201117,000000,46.146,47.1786,46.146,46.6426,197049.22691855,0
+HISF.US,D,20201118,000000,46.37,46.37,46.0678,46.0678,93177.276192332,0
+HISF.US,D,20201119,000000,46.038,46.1659,45.8428,46.156,15514.241015659,0
+HISF.US,D,20201120,000000,45.4722,46.1303,45.4722,46.038,12838.049577287,0
+HISF.US,D,20201123,000000,46.3205,46.3799,46.2244,46.3076,2441.0660216521,0
+HISF.US,D,20201124,000000,46.5255,46.8566,46.5255,46.6326,16639.412001249,0
+HISF.US,D,20201125,000000,46.5305,46.7466,46.5305,46.6534,4327.1149652106,0
+HISF.US,D,20201127,000000,46.5068,46.5355,46.5068,46.5255,874.90873946772,0
+HISF.US,D,20201130,000000,46.0539,46.3353,46.0489,46.1223,13359.765630696,0
+HISF.US,D,20201201,000000,46.3997,46.4254,46.2094,46.3155,14720.062033006,0
+HISF.US,D,20201202,000000,46.2719,46.4097,46.1718,46.4097,54219.113797994,0
+HISF.US,D,20201203,000000,46.5742,46.6623,46.5455,46.6475,3922.4570591823,0
+HISF.US,D,20201204,000000,46.7595,46.8467,46.7486,46.8467,1785.1367475414,0
+HISF.US,D,20201207,000000,46.9012,46.9606,46.8,46.8863,5371.556193987,0
+HISF.US,D,20201208,000000,46.7992,46.9408,46.7763,46.7813,6939.7317200917,0
+HISF.US,D,20201209,000000,46.9656,46.9755,46.8586,46.8754,2671.1458285711,0
+HISF.US,D,20201210,000000,46.7813,47.0141,46.7813,46.9854,18679.856604714,0
+HISF.US,D,20201211,000000,47.0537,47.0537,46.7902,46.8576,9150.717934825,0
+HISF.US,D,20201214,000000,46.9666,47.0092,46.7238,46.804,4221.1571593927,0
+HISF.US,D,20201215,000000,46.4581,47.2352,46.4581,47.1737,9866.1854045858,0
+HISF.US,D,20201216,000000,46.8665,47.24,46.8665,47.0043,9678.4887199941,0
+HISF.US,D,20201217,000000,47.1747,47.2133,47.0449,47.2035,4801.4022864907,0
+HISF.US,D,20201218,000000,47.0737,47.1885,46.9279,46.9279,3962.8219375891,0
+HISF.US,D,20201221,000000,46.5178,46.6901,46.5178,46.5841,5532.0065856541,0
+HISF.US,D,20201222,000000,46.1361,46.6911,46.1361,46.6029,10209.286871044,0
+HISF.US,D,20201223,000000,46.7515,46.8347,46.6138,46.6138,38705.881904295,0
+HISF.US,D,20201224,000000,46.0479,46.5742,46.0479,46.5543,2324.0078742724,0
+HISF.US,D,20201228,000000,46.702,46.805,46.5889,46.6723,7501.8126519066,0
+HISF.US,D,20201229,000000,46.6426,46.7208,46.4581,46.5989,11074.10439091,0
+HISF.US,D,20201230,000000,46.5355,46.7268,46.5355,46.6901,300454.96329917,0
+HISF.US,D,20201231,000000,46.4394,46.7605,46.2431,46.6822,58613.839934536,0
+HISF.US,D,20210104,000000,46.5939,46.5939,46.3403,46.4344,5312.0179983369,0
+HISF.US,D,20210105,000000,46.5405,46.7615,46.3997,46.6782,64858.28662407,0
+HISF.US,D,20210106,000000,47.1588,47.4839,47.034,47.1905,12175.056449455,0
+HISF.US,D,20210107,000000,47.0043,47.3104,47.0043,47.14,3913.3749615407,0
+HISF.US,D,20210108,000000,47.1885,47.1885,47.024,47.0637,2421.8927044089,0
+HISF.US,D,20210111,000000,46.7416,47.0537,46.7416,46.8665,4136.3909147384,0
+HISF.US,D,20210112,000000,47.1132,47.247,45.8527,47.1123,130524.87993824,0
+HISF.US,D,20210113,000000,47.2877,47.4669,47.2877,47.4669,18323.636552774,0
+HISF.US,D,20210114,000000,47.3868,47.6246,47.3174,47.4482,35041.760066916,0
+HISF.US,D,20210115,000000,47.3244,47.5106,47.3244,47.4135,3542.0180801981,0
+HISF.US,D,20210119,000000,47.0043,47.5839,47.0043,47.4532,6342.3315196709,0
+HISF.US,D,20210120,000000,47.3659,47.6285,47.3659,47.5304,5429.0761457167,0
+HISF.US,D,20210121,000000,47.4352,47.4422,47.2966,47.3451,4133.3635488579,0
+HISF.US,D,20210122,000000,47.2966,47.3361,47.0617,47.2272,3897.229010178,0
+HISF.US,D,20210125,000000,47.022,47.3748,47.022,47.3451,2296.7615813478,0
+HISF.US,D,20210126,000000,47.4135,47.4532,47.3164,47.4532,9117.4169101394,0
+HISF.US,D,20210127,000000,47.0567,47.1201,46.8744,46.8962,1264.4298160935,0
+HISF.US,D,20210128,000000,47.1648,47.2669,46.914,47.0468,162558.44744189,0
+HISF.US,D,20210129,000000,46.9457,47.139,46.6495,46.6891,329940.49785339,0
+HISF.US,D,20210201,000000,45.8666,46.9834,45.8666,46.8843,9429.2355958321,0
+HISF.US,D,20210202,000000,47.1875,47.4035,47.1103,47.1103,22331.868978571,0
+HISF.US,D,20210203,000000,46.9438,47.3064,46.9438,47.2054,3640.9120322947,0
+HISF.US,D,20210204,000000,47.249,47.4055,47.248,47.3491,6763.135377062,0
+HISF.US,D,20210205,000000,47.5403,47.6275,47.4552,47.4898,6588.5572779524,0
+HISF.US,D,20210208,000000,47.3938,47.678,47.3938,47.6395,37369.80442903,0
+HISF.US,D,20210209,000000,47.6395,47.7563,47.5998,47.6692,21142.11418753,0
+HISF.US,D,20210210,000000,47.7861,47.8693,47.7019,47.7316,3368.4491030487,0
+HISF.US,D,20210211,000000,47.7306,47.7861,47.5206,47.6395,8242.5081706717,0
+HISF.US,D,20210212,000000,47.7127,47.7861,47.6097,47.7187,3390.6497861725,0
+HISF.US,D,20210216,000000,48.3242,48.3242,47.5007,47.5701,2709.4924630575,0
+HISF.US,D,20210217,000000,47.5156,47.687,47.4135,47.4135,5542.0978052557,0
+HISF.US,D,20210218,000000,47.3263,47.678,46.811,47.5701,4270.6041354411,0
+HISF.US,D,20210219,000000,47.6325,47.6325,47.5701,47.5701,848.6715685033,0
+HISF.US,D,20210222,000000,47.3888,47.4432,47.2966,47.3114,3840.7181804084,0
+HISF.US,D,20210223,000000,47.2926,47.2926,47.2619,47.2619,760.87795796847,0
+HISF.US,D,20210224,000000,47.3938,47.5701,47.3938,47.5106,3427.9872986988,0
+HISF.US,D,20210225,000000,47.58,47.58,46.9042,46.9042,162050.85909593,0
+HISF.US,D,20210226,000000,46.7882,46.9736,46.4928,46.6009,4570.3133576116,0
+HISF.US,D,20210301,000000,47.1291,47.252,47.0914,47.1816,265040.83722895,0
+HISF.US,D,20210302,000000,47.3263,47.3263,47.0994,47.1776,5910.4273207179,0
+HISF.US,D,20210303,000000,47.037,47.1875,47.037,47.0894,1630.7410876353,0
+HISF.US,D,20210304,000000,47.2123,47.3718,46.7486,46.8269,8239.4808047912,0
+HISF.US,D,20210305,000000,46.8309,47.2569,46.8309,47.1479,71237.955656268,0
+HISF.US,D,20210308,000000,47.4035,47.5373,47.4035,47.4581,3253.4091995893,0
+HISF.US,D,20210309,000000,47.6196,47.6692,47.5007,47.5007,19907.958030242,0
+HISF.US,D,20210310,000000,47.8139,47.9427,46.3265,47.9427,8667.3485159035,0
+HISF.US,D,20210311,000000,48.1072,48.1072,48.1072,48.1072,809.31581205665,0
+HISF.US,D,20210312,000000,48.0408,48.1419,48.0011,48.1419,1343.1413289868,0
+HISF.US,D,20210315,000000,48.9108,49.1645,48.341,48.5303,2598.4890474388,0
+HISF.US,D,20210316,000000,48.5085,48.5085,48.4421,48.4649,2072.7365061899,0
+HISF.US,D,20210317,000000,48.2628,48.4223,48.2201,48.3569,14813.910375301,0
+HISF.US,D,20210319,000000,47.9912,48.2448,47.9219,48.1092,2015.2165544602,0
+HISF.US,D,20210322,000000,47.8534,47.9644,47.7465,47.9417,13142.804409258,0
+HISF.US,D,20210323,000000,47.9912,47.9912,47.683,47.683,1811.3739185058,0
+HISF.US,D,20210324,000000,47.7762,48.0001,47.7762,47.903,1908.2496266822,0
+HISF.US,D,20210325,000000,47.4572,47.8436,47.4572,47.7266,310147.57972661,0
+HISF.US,D,20210326,000000,47.9814,49.5371,47.8783,48.0834,106279.71572318,0
+HISF.US,D,20210329,000000,48.0507,48.0596,47.8436,47.8436,1885.0398215983,0
+HISF.US,D,20210330,000000,48.0795,48.0795,47.7465,47.8237,20473.066327937,0
+HISF.US,D,20210331,000000,46.7386,48.021,46.7386,47.8049,13773.505634366,0
+HISF.US,D,20210401,000000,47.7069,48.3381,47.7069,48.2548,113371.82485926,0
+HISF.US,D,20210405,000000,48.1369,48.4649,48.1369,48.4064,4654.0704803058,0
+HISF.US,D,20210406,000000,48.7166,48.7266,48.3342,48.5045,12833.003967487,0
+HISF.US,D,20210407,000000,48.4035,48.7067,48.3242,48.3242,2936.5449040958,0
+HISF.US,D,20210408,000000,48.5243,48.6572,48.3242,48.5907,2054.5723109069,0
+HISF.US,D,20210409,000000,48.6076,48.6076,48.4431,48.5482,3433.0329084997,0
+HISF.US,D,20210412,000000,48.7661,48.7661,48.4926,48.5809,15354.799745953,0
+HISF.US,D,20210413,000000,48.8127,48.8127,48.3737,48.6175,6351.4136173124,0
+HISF.US,D,20210414,000000,48.7632,48.9505,48.5977,48.7711,3142.4057839706,0
+HISF.US,D,20210415,000000,49.4112,49.4112,48.893,49.0159,9409.0531566286,0
+HISF.US,D,20210416,000000,49.0853,49.2834,48.8711,49.0149,13868.363098621,0
+HISF.US,D,20210419,000000,49.2636,49.2636,48.9009,49.0149,2671.1458285711,0
+HISF.US,D,20210420,000000,48.9277,49.0594,48.775,48.9653,4575.3589674126,0
+HISF.US,D,20210421,000000,48.8217,49.1853,48.8217,49.1358,6074.9142002257,0
+HISF.US,D,20210422,000000,48.9604,49.1091,48.8554,48.9465,6209.1274209284,0
+HISF.US,D,20210423,000000,49.0991,49.3132,48.9505,49.1507,4156.5733539418,0
+HISF.US,D,20210426,000000,49.0496,49.328,49.0496,49.0545,1686.2427954447,0
+HISF.US,D,20210427,000000,48.8711,49.1922,48.8514,49.0496,3392.6680300928,0
+HISF.US,D,20210428,000000,48.9663,49.2814,48.9029,49.1188,5168.7226799927,0
+HISF.US,D,20210429,000000,48.9901,49.331,48.9901,49.3043,112058.95718909,0
+HISF.US,D,20210430,000000,49,49.2904,48.9604,49.0794,65468.805409974,0
+HISF.US,D,20210503,000000,49.3935,49.3935,49.1141,49.2933,15404.246722,0
+HISF.US,D,20210504,000000,49.0594,49.2795,49.0594,49.2795,3559.173153521,0
+HISF.US,D,20210505,000000,49.0794,49.4489,49.0297,49.2299,20087.581739152,0
+HISF.US,D,20210506,000000,49.0991,49.4519,49.0991,49.4132,6243.4375675741,0
+HISF.US,D,20210507,000000,48.7453,49.6897,48.7453,49.6233,2071.7273842298,0
+HISF.US,D,20210510,000000,49.6967,49.7174,49.552,49.6333,7634.007628689,0
+HISF.US,D,20210511,000000,48.9901,49.5986,48.9901,49.4132,7129.4466486038,0
+HISF.US,D,20210512,000000,49.218,49.3141,48.8911,48.9009,3589.4468123261,0
+HISF.US,D,20210513,000000,48.5075,49.3637,48.5075,49.1358,9440.3359373939,0
+HISF.US,D,20210514,000000,49.544,49.7144,49.4707,49.5887,5661.1741965559,0
+HISF.US,D,20210517,000000,49.5143,49.7174,49.433,49.7174,4194.9199884283,0
+HISF.US,D,20210518,000000,49.334,49.6184,49.334,49.6084,2715.5471948185,0
+HISF.US,D,20210519,000000,49.3439,49.3439,49.1833,49.3439,1788.164113422,0
+HISF.US,D,20210520,000000,49.4896,49.5689,49.3915,49.4559,7770.239093312,0
+HISF.US,D,20210521,000000,49.2844,49.5986,49.2249,49.443,3734.7603745905,0
+HISF.US,D,20210524,000000,49.4786,49.6382,49.334,49.6382,1872.9303580762,0
+HISF.US,D,20210525,000000,49.6778,49.7017,49.3043,49.4132,3257.44568743,0
+HISF.US,D,20210526,000000,49.5887,49.6837,49.2646,49.6382,24681.104901847,0
+HISF.US,D,20210527,000000,49.4776,49.6739,49.3141,49.4202,26870.899555418,0
+HISF.US,D,20210528,000000,49.3835,49.661,49.3835,49.5837,22571.030883131,0
+HISF.US,D,20210601,000000,49.668,49.7154,49.5787,49.668,6852.947231517,0
+HISF.US,D,20210602,000000,49.7076,50.0415,49.5589,50.0415,5705.5755628034,0
+HISF.US,D,20210603,000000,49.8978,49.9821,49.7373,49.9821,12970.244554069,0
+HISF.US,D,20210604,000000,49.7571,50.1139,49.7571,50.0515,3012.2290511086,0
+HISF.US,D,20210607,000000,49.9998,50.3616,49.9998,50.1535,2622.7079744828,0
+HISF.US,D,20210608,000000,50.542,50.542,49.9424,50.1059,20136.019593239,0
+HISF.US,D,20210609,000000,50.2308,50.3755,50.0415,50.3755,6129.4067860749,0
+HISF.US,D,20210610,000000,50.2813,50.3933,50.1139,50.2863,4014.2871575578,0
+HISF.US,D,20210611,000000,50.1396,50.3369,50.1199,50.2962,1818.4377722271,0
+HISF.US,D,20210614,000000,50.1287,50.3853,49.9524,50.213,5743.9221972899,0
+HISF.US,D,20210615,000000,50.542,50.542,49.9921,50.2565,5942.7192234434,0
+HISF.US,D,20210616,000000,50.2368,50.2368,49.9474,50.213,2390.6099236436,0
+HISF.US,D,20210617,000000,49.5589,49.8433,49.5589,49.6778,1994.0249932967,0
+HISF.US,D,20210618,000000,49.3241,49.4916,49.0594,49.2112,6705.6154253322,0
+HISF.US,D,20210621,000000,48.784,49.4162,48.784,49.4162,1282.5940113765,0
+HISF.US,D,20210622,000000,49.4053,49.4836,49.2349,49.438,8258.6541220344,0
+HISF.US,D,20210623,000000,49.5689,49.6283,49.2478,49.4282,66903.776837337,0
+HISF.US,D,20210624,000000,49.2943,49.4232,49.0397,49.2894,242557.59995635,0
+HISF.US,D,20210625,000000,49.2052,49.4806,49.1555,49.4519,35961.070172632,0
+HISF.US,D,20210628,000000,49.3439,49.3905,49.1458,49.2517,31627.90047566,0
+HISF.US,D,20210629,000000,49.2448,49.2448,49.2389,49.2389,700.33064035824,0
+HISF.US,D,20210630,000000,49.4806,49.4806,49.1665,49.3935,9490.7920354025,0
+HISF.US,D,20210701,000000,49.3043,49.434,49.2349,49.4232,7164.7659172097,0
+HISF.US,D,20210702,000000,49.1882,49.4519,49.1882,49.4033,4061.7158896858,0
+HISF.US,D,20210706,000000,49.1478,49.1952,49.0199,49.1952,6596.6302536338,0
+HISF.US,D,20210707,000000,50.8363,50.8363,49.0991,49.2151,4248.4034523173,0
+HISF.US,D,20210708,000000,49.0891,49.1655,48.899,49.0347,3990.0682305137,0
+HISF.US,D,20210709,000000,49.3637,49.5292,49.1892,49.5292,2860.860757083,0
+HISF.US,D,20210712,000000,49.8344,49.8344,49.2884,49.3885,8695.6039307883,0
+HISF.US,D,20210713,000000,49.0694,49.3241,49.0496,49.1535,3830.6269608068,0
+HISF.US,D,20210714,000000,49.2122,49.2765,49.2122,49.2765,444.01366247497,0
+HISF.US,D,20210715,000000,48.8217,49.3439,48.8217,49.2874,6532.0464481829,0
+HISF.US,D,20210716,000000,49.3885,49.4589,49.3043,49.3915,2567.2062666735,0
+HISF.US,D,20210719,000000,48.342,48.8414,48.342,48.8414,9889.3952096698,0
+HISF.US,D,20210720,000000,49.2151,49.2844,49.2151,49.2844,8896.4192008621,0
+HISF.US,D,20210721,000000,49.1468,49.4112,49.1468,49.1705,3265.5186631114,0
+HISF.US,D,20210722,000000,48.9594,49.1248,48.9495,49.0149,2099.9827991146,0
+HISF.US,D,20210723,000000,49.5896,49.5896,49.1358,49.2646,4486.5562349175,0
+HISF.US,D,20210726,000000,49.2409,49.3935,49.2249,49.3935,986.92127704664,0
+HISF.US,D,20210727,000000,49.4132,49.4132,49.2052,49.3558,3087.9131981214,0
+HISF.US,D,20210728,000000,49.3241,49.4142,49.1378,49.4142,4243.3578425165,0
+HISF.US,D,20210729,000000,49.5797,49.6194,49.5699,49.5896,2546.0147055098,0
+HISF.US,D,20210730,000000,49.5699,49.5699,49.3687,49.3687,7113.3006972411,0
+HISF.US,D,20210802,000000,49.6293,49.6293,49.4033,49.4033,49853.652198298,0
+HISF.US,D,20210803,000000,49.3538,49.5996,49.3538,49.5996,4708.563066155,0
+HISF.US,D,20210804,000000,49.2052,49.5302,49.2052,49.5302,9174.9368618691,0
+HISF.US,D,20210805,000000,49.6987,49.7383,49.5024,49.6243,5867.0350764307,0
+HISF.US,D,20210806,000000,49.6194,49.7383,49.5699,49.6987,2347.2176793563,0
+HISF.US,D,20210809,000000,49.5123,49.5599,49.4172,49.5302,1654.9600146795,0
+HISF.US,D,20210810,000000,49.7591,49.7591,49.548,49.5896,3411.841347336,0
+HISF.US,D,20210811,000000,49.6392,49.7581,49.6392,49.7581,4614.7147238591,0
+HISF.US,D,20210812,000000,49.7184,49.7581,49.6987,49.6987,2490.5129977005,0
+HISF.US,D,20210813,000000,50.2298,50.2298,49.7779,49.8067,3758.9793016347,0
+HISF.US,D,20210816,000000,49.8453,49.8453,49.768,49.8067,5359.4467304649,0
+HISF.US,D,20210817,000000,49.6422,49.6887,49.5203,49.6887,10154.794285195,0
+HISF.US,D,20210818,000000,49.6491,49.6491,49.4529,49.4529,31809.542428491,0
+HISF.US,D,20210819,000000,49.3439,49.3736,49.118,49.22,10761.276583257,0
+HISF.US,D,20210820,000000,49.4717,49.5203,49.3935,49.4707,4018.3236453985,0
+HISF.US,D,20210823,000000,49.5381,49.5936,49.4926,49.5183,1968.7969442924,0
+HISF.US,D,20210824,000000,49.4212,49.4896,49.3875,49.3875,37030.739450412,0
+HISF.US,D,20210825,000000,49.3122,49.8552,49.3122,49.6094,30634.924466852,0
+HISF.US,D,20210826,000000,49.3657,49.5797,49.3657,49.3905,159948.85805288,0
+HISF.US,D,20210827,000000,49.6194,49.8067,49.6194,49.7968,16711.059660422,0
+HISF.US,D,20210830,000000,49.6491,49.7968,49.6491,49.6808,4963.8709220781,0
+HISF.US,D,20210831,000000,49.773,49.773,49.5302,49.662,6118.306444513,0
+HISF.US,D,20210901,000000,49.7481,49.885,49.659,49.8433,6543.1467897448,0
+HISF.US,D,20210902,000000,49.6788,50.0238,49.6788,50.0118,2512.7136808242,0
+HISF.US,D,20210903,000000,50.0198,50.0198,49.9444,49.994,20299.497350787,0
+HISF.US,D,20210907,000000,49.7828,49.7858,49.6203,49.6203,5990.1479555714,0
+HISF.US,D,20210908,000000,49.6016,49.7086,49.4906,49.5857,35032.677969275,0
+HISF.US,D,20210909,000000,49.4886,49.6491,49.3736,49.4282,3500.6440798311,0
+HISF.US,D,20210910,000000,49.3151,49.4906,49.1468,49.1468,3564.2187633218,0
+HISF.US,D,20210913,000000,49.2844,49.3141,49.2309,49.3141,1176.6362055586,0
+HISF.US,D,20210914,000000,49.3637,49.3637,49.0486,49.1555,2447.1207534132,0
+HISF.US,D,20210915,000000,49.4619,49.4619,49.22,49.4033,2667.1093407303,0
+HISF.US,D,20210916,000000,48.999,49.3132,48.999,49.1448,1433.9623054021,0
+HISF.US,D,20210917,000000,48.8999,48.994,48.8999,48.994,916.28273983471,0
+HISF.US,D,20210920,000000,48.5749,48.6046,48.3391,48.6046,2248.3237272596,0
+HISF.US,D,20210921,000000,48.6245,48.782,48.4659,48.5502,5512.8332684108,0
+HISF.US,D,20210922,000000,48.7384,49.0684,48.7384,48.8207,5436.1399994378,0
+HISF.US,D,20210923,000000,48.5352,49.1458,48.5055,49.0476,6377.6507882768,0
+HISF.US,D,20210924,000000,48.8306,48.8306,48.5849,48.787,5302.9359006954,0
+HISF.US,D,20210927,000000,48.5352,49.2131,48.5352,48.8603,5998.2209312527,0
+HISF.US,D,20210928,000000,48.8901,48.8901,48.67,48.781,2853.7969033619,0
+HISF.US,D,20210929,000000,49.009,49.009,48.8257,48.8257,1700.3705028871,0
+HISF.US,D,20210930,000000,48.6929,48.6929,48.5135,48.5135,142980.47229262,0
+HISF.US,D,20211001,000000,48.3985,48.9832,48.3985,48.9832,58112.306320332,0
+HISF.US,D,20211004,000000,48.9218,49.0109,48.7236,48.8821,16876.555661889,0
+HISF.US,D,20211005,000000,49.0862,49.118,48.9396,49.0437,22429.753808707,0
+HISF.US,D,20211006,000000,48.7603,48.7603,48.7603,48.7603,721.52220152182,0
+HISF.US,D,20211007,000000,49.2765,49.2765,49.1081,49.1081,1859.811772594,0
+HISF.US,D,20211008,000000,49.0881,49.1081,49.0881,49.1081,469.24171147922,0
+HISF.US,D,20211011,000000,49.0784,49.0931,48.8801,48.9743,2466.2940706564,0
+HISF.US,D,20211012,000000,49.7086,49.7086,49.0189,49.1121,3202.9531015809,0
+HISF.US,D,20211013,000000,49.0486,49.2746,49.0287,49.2052,1241.2200110096,0
+HISF.US,D,20211014,000000,49.2646,49.6828,49.2547,49.6828,2421.8927044089,0
+HISF.US,D,20211015,000000,50.3289,50.3289,49.7988,49.8007,3870.9918392136,0
+HISF.US,D,20211018,000000,49.7284,49.7284,49.7017,49.7017,640.79244470819,0
+HISF.US,D,20211019,000000,50.3389,50.3389,49.5896,49.7581,2035.3989936637,0
+HISF.US,D,20211020,000000,49.9741,50.1218,49.9047,50.0228,9557.3940847737,0
+HISF.US,D,20211021,000000,49.9344,49.9344,49.8592,49.8592,6875.1479146408,0
+HISF.US,D,20211022,000000,49.9444,49.9444,49.773,49.9374,8433.2322211439,0
+HISF.US,D,20211025,000000,50.0198,50.0633,49.8969,50.0228,10919.708731004,0
+HISF.US,D,20211026,000000,50.1327,50.211,49.885,49.9404,1183.7000592799,0
+HISF.US,D,20211027,000000,49.885,49.8899,49.667,49.667,18530.506554609,0
+HISF.US,D,20211028,000000,49.8255,49.9344,49.772,49.9207,129035.41592503,0
+HISF.US,D,20211029,000000,49.7076,49.9147,49.5847,49.8057,14243.756467805,0
+HISF.US,D,20211101,000000,50.4776,50.4776,49.875,50.1317,31010.317836036,0
+HISF.US,D,20211102,000000,50.0058,50.0325,49.9564,50.0138,2514.7319247446,0
+HISF.US,D,20211103,000000,49.7868,50.1911,49.7868,50.1911,8872.200273818,0
+HISF.US,D,20211104,000000,50.0078,50.0138,49.8949,49.9097,11038.785122304,0
+HISF.US,D,20211105,000000,50.4776,50.4776,50.1019,50.3199,13250.780458997,0
+HISF.US,D,20211108,000000,50.1238,50.1516,50.0633,50.0682,1813.3921624262,0
+HISF.US,D,20211109,000000,50.1029,50.1634,49.9067,50.0158,2799.3043175126,0
+HISF.US,D,20211110,000000,49.8156,50.1911,49.8156,50.1317,1563.129916304,0
+HISF.US,D,20211111,000000,50.0038,50.1297,49.8582,50.0088,3809.4353996432,0
+HISF.US,D,20211112,000000,49.8651,50.1614,49.8651,50.0385,2691.3282677744,0
+HISF.US,D,20211115,000000,49.9424,49.9424,49.9424,49.9424,687.21205487604,0
+HISF.US,D,20211116,000000,50.0872,50.0872,49.9978,50.0188,1317.9132799826,0
+HISF.US,D,20211117,000000,49.8106,49.8949,49.6997,49.8156,2384.5551918826,0
+HISF.US,D,20211118,000000,49.7076,49.7769,49.7076,49.7423,1245.2564988503,0
+HISF.US,D,20211119,000000,49.6283,49.7076,49.441,49.5837,6814.6005970306,0
+HISF.US,D,20211122,000000,49.4995,50.0138,49.441,49.7324,42820.072135909,0
+HISF.US,D,20211123,000000,50.4489,50.4489,49.4796,49.6877,13549.480559208,0
+HISF.US,D,20211124,000000,49.4212,49.7571,49.4212,49.6471,7130.455770564,0
+HISF.US,D,20211126,000000,48.9663,49.0257,48.8217,48.9316,2103.0101649951,0
+HISF.US,D,20211129,000000,48.8721,49.0744,48.8721,49.0307,1359.2872803495,0
+HISF.US,D,20211130,000000,48.3539,48.7295,48.3539,48.5214,4330.1423310912,0
+HISF.US,D,20211201,000000,48.8107,48.8276,48.3342,48.3342,43136.936431404,0
+HISF.US,D,20211202,000000,48.68,48.8871,48.68,48.8414,2294.7433374275,0
+HISF.US,D,20211203,000000,48.6205,48.785,48.5343,48.774,6316.0943487064,0
+HISF.US,D,20211206,000000,48.9564,49.3122,48.9564,49.0506,5740.8948314093,0
+HISF.US,D,20211207,000000,49.2824,49.5193,49.2824,49.3518,4790.3019449288,0
+HISF.US,D,20211208,000000,49.3409,49.3815,49.2329,49.3468,4529.9484792049,0
+HISF.US,D,20211209,000000,49.0624,49.3716,48.9762,49.2012,12378.89908541,0
+HISF.US,D,20211210,000000,49.3221,49.3716,49.2527,49.3419,3413.8595912564,0
+HISF.US,D,20211213,000000,49.0853,49.5093,49.0853,49.3568,7891.3337285324,0
+HISF.US,D,20211214,000000,50.1317,50.1317,49.1952,49.2726,3263.500419191,0
+HISF.US,D,20211215,000000,49.0754,49.5589,49.0555,49.4579,2644.9086576066,0
+HISF.US,D,20211216,000000,49.332,49.8651,49.332,49.5292,5937.6736136425,0
+HISF.US,D,20211217,000000,49.1535,49.4509,49.1238,49.2517,24523.68187606,0
+HISF.US,D,20211220,000000,48.8374,49.1535,48.67,48.9733,3797.3259361212,0
+HISF.US,D,20211221,000000,49.3122,49.4232,49.1635,49.218,164230.56252989,0
+HISF.US,D,20211222,000000,49.2726,49.4796,49.2329,49.4262,37862.255945593,0
+HISF.US,D,20211223,000000,49.332,49.5659,49.2557,49.4103,49706.320392113,0
+HISF.US,D,20211227,000000,49.8651,49.8651,49.3588,49.6134,2920.3989527331,0
+HISF.US,D,20211228,000000,49.8077,49.884,49.658,49.7135,8492.7704167939,0
+HISF.US,D,20211229,000000,49.8552,49.8552,49.5589,49.7174,1764.954308338,0
+HISF.US,D,20211230,000000,49.8156,49.8701,49.8156,49.8701,376.40249114355,0
+HISF.US,D,20211231,000000,49.882,50.1218,49.7868,50.1218,6593.6028877533,0
+HISF.US,D,20220103,000000,49.9821,49.9821,49.7373,49.7769,1878.9850898372,0
+HISF.US,D,20220104,000000,49.9344,50.3399,49.9344,50.1664,31119.303007735,0
+HISF.US,D,20220105,000000,50.3696,50.421,50.2209,50.3517,3605.5927636888,0
+HISF.US,D,20220106,000000,50.0385,50.2902,50.0238,50.1516,28884.097865957,0
+HISF.US,D,20220107,000000,50.2368,50.3765,50.2368,50.3765,3248.3635897884,0
+HISF.US,D,20220110,000000,50.1813,50.2308,49.9741,50.1218,7864.0874356078,0
+HISF.US,D,20220111,000000,49.9871,50.3993,49.9871,50.3993,4911.3965801493,0
+HISF.US,D,20220112,000000,50.2407,50.5271,50.2407,50.5271,5238.3520952444,0
+HISF.US,D,20220113,000000,50.6856,50.6955,50.532,50.532,5263.5801442487,0
+HISF.US,D,20220114,000000,50.5003,50.6361,50.2705,50.4974,14765.472521213,0
+HISF.US,D,20220118,000000,51.0116,51.0116,50.093,50.2705,12986.390505432,0
+HISF.US,D,20220119,000000,49.6283,50.1267,49.6283,50.0098,3369.4582250089,0
+HISF.US,D,20220120,000000,50.2902,50.2902,49.9544,49.9544,1939.5324074474,0
+HISF.US,D,20220121,000000,49.5282,49.8651,49.5282,49.5926,6372.605178476,0
+HISF.US,D,20220124,000000,49.2409,49.6867,48.8286,49.4836,14144.862515709,0
+HISF.US,D,20220125,000000,49.3895,49.6867,49.1814,49.585,9468.5913522787,0
+HISF.US,D,20220126,000000,50.1823,50.1823,49.3746,49.3746,7871.151289329,0
+HISF.US,D,20220127,000000,49.4687,49.875,49.3062,49.3387,69549.694616903,0
+HISF.US,D,20220128,000000,49.7264,49.7264,49.0447,49.5455,193317.49390984,0
+HISF.US,D,20220131,000000,49.885,49.9126,49.6084,49.885,36345.545639457,0
+HISF.US,D,20220201,000000,49.8343,50.1426,49.7462,50.1327,34931.765773259,0
+HISF.US,D,20220202,000000,50.0435,50.2417,50.0056,50.1029,24936.41275777,0
+HISF.US,D,20220203,000000,49.9841,50.1326,49.8057,49.9642,5575.3988299413,0
+HISF.US,D,20220204,000000,49.8354,49.8944,49.7363,49.8944,3207.9987113817,0
+HISF.US,D,20220207,000000,49.776,50.0335,49.776,49.9279,15335.62642871,0
+HISF.US,D,20220208,000000,49.9444,49.9623,49.7948,49.9097,3981.9952548324,0
+HISF.US,D,20220209,000000,50.0822,50.2021,50.0138,50.0599,67425.492890745,0
+HISF.US,D,20220210,000000,50.0534,50.0534,49.5077,49.548,26632.746772817,0
+HISF.US,D,20220211,000000,49.7561,49.776,49.5332,49.5816,17000.677662991,0
+HISF.US,D,20220214,000000,49.439,49.548,49.1615,49.3994,229489.47057215,0
+HISF.US,D,20220215,000000,49.4687,49.548,49.4349,49.548,21779.879266357,0
+HISF.US,D,20220216,000000,49.5766,49.6662,49.4093,49.6273,27993.043175126,0
+HISF.US,D,20220217,000000,49.2012,49.5183,49.2012,49.4093,202837.55048209,0
+HISF.US,D,20220218,000000,49.2062,49.2507,49.0526,49.1064,42428.532815363,0
+HISF.US,D,20220222,000000,48.9238,49.0823,48.5769,48.6958,203174.59721679,0
+HISF.US,D,20220223,000000,48.7256,48.941,48.5313,48.5313,18507.296749525,0
+HISF.US,D,20220224,000000,47.913,48.4877,47.6652,48.2498,82149.591411591,0
+HISF.US,D,20220225,000000,48.5472,48.6562,48.4283,48.5522,16166.133801929,0
+HISF.US,D,20220228,000000,48.6245,48.7057,48.6245,48.6264,1918.3408462839,0
+HISF.US,D,20220301,000000,48.7553,48.775,48.6066,48.6958,383621.74964661,0
+HISF.US,D,20220302,000000,48.4183,48.5868,48.3787,48.4183,85885.360908141,0
+HISF.US,D,20220303,000000,48.1706,48.557,48.1706,48.5039,17378.089276094,0
+HISF.US,D,20220304,000000,48.5669,48.5669,48.3787,48.4358,23726.475527526,0
+HISF.US,D,20220307,000000,48.3092,48.3092,48.0517,48.0885,4625.815065421,0
+HISF.US,D,20220308,000000,47.9724,48.0318,47.8237,47.9272,20422.610229928,0
+HISF.US,D,20220309,000000,47.9526,48.0715,47.9526,48.0269,59487.739552044,0
+HISF.US,D,20220310,000000,47.903,47.9228,47.8486,47.8591,8150.6780722962,0
+HISF.US,D,20220311,000000,47.8337,47.8891,47.7742,47.7742,5214.1331682004,0
+HISF.US,D,20220314,000000,47.3084,47.6256,47.3084,47.5016,13719.013048516,0
+HISF.US,D,20220315,000000,47.5562,47.5661,47.4677,47.5364,28603.561961029,0
+HISF.US,D,20220316,000000,47.6355,47.7246,47.556,47.69,10371.755506631,0
+HISF.US,D,20220317,000000,47.7296,47.8093,47.7296,47.8093,5083.9564353384,0
+HISF.US,D,20220318,000000,47.6058,47.8733,47.6058,47.8584,174752.67720859,0
+HISF.US,D,20220321,000000,47.7445,47.7742,47.5859,47.6553,54305.89828657,0
+HISF.US,D,20220322,000000,47.5958,47.6355,47.576,47.6058,11239.600392378,0
+HISF.US,D,20220323,000000,47.5968,47.6845,47.5958,47.6684,10003.425991169,0
+HISF.US,D,20220324,000000,47.6181,47.6771,47.6181,47.6531,1778.0728938202,0
+HISF.US,D,20220325,000000,47.4868,47.4869,47.3481,47.3828,10054.891211137,0
+HISF.US,D,20220328,000000,47.1698,47.4075,47.1698,47.4025,23223.932791361,0
+HISF.US,D,20220329,000000,47.5265,47.6327,47.5265,47.6327,7422.0920170532,0
+HISF.US,D,20220330,000000,47.5869,47.6949,47.5869,47.6752,7750.0566541085,0
+HISF.US,D,20220331,000000,47.6949,47.7544,47.5562,47.6979,20894.879307288,0
+HISF.US,D,20220401,000000,47.6008,47.6156,47.5859,47.6058,2115.1196285171,0
+HISF.US,D,20220404,000000,47.4274,47.7127,47.4274,47.7127,7099.1729897987,0
+HISF.US,D,20220405,000000,47.7147,47.7147,47.4769,47.5093,4400.780868303,0
+HISF.US,D,20220406,000000,47.3434,47.3878,47.3184,47.3481,8319.2014396447,0
+HISF.US,D,20220407,000000,47.7147,47.7147,47.249,47.2589,4415.9176977056,0
+HISF.US,D,20220408,000000,47.2152,47.2688,47.1201,47.2639,25267.404760706,0
+HISF.US,D,20220411,000000,47.14,47.14,47.0507,47.0607,7981.1455829876,0
+HISF.US,D,20220412,000000,47.2203,47.2203,47.1598,47.1995,3730.7238867499,0
+HISF.US,D,20220413,000000,47.249,47.3283,47.249,47.2986,37064.040475099,0
+HISF.US,D,20220414,000000,47.2093,47.2193,47.1211,47.1598,9312.1774484523,0
+HISF.US,D,20220418,000000,47.1251,47.1499,47.033,47.0657,6767.1718649026,0
+HISF.US,D,20220419,000000,46.9745,47.0111,46.9418,46.9666,1812.383040466,0
+HISF.US,D,20220420,000000,47.0285,47.0796,47.0013,47.0607,9253.6483747624,0
+HISF.US,D,20220421,000000,46.8823,46.924,46.704,46.7337,9167.873008148,0
+HISF.US,D,20220422,000000,46.6445,46.6544,46.5835,46.5851,7890.3246065723,0
+HISF.US,D,20220425,000000,46.6643,46.6742,46.6445,46.6643,3855.855009811,0
+HISF.US,D,20220426,000000,46.6445,46.6693,46.6148,46.6445,9978.1979421648,0
+HISF.US,D,20220427,000000,46.3869,46.6941,46.3869,46.5949,6756.0715233407,0
+HISF.US,D,20220428,000000,46.5651,46.6049,46.5255,46.5255,10927.781706685,0
+HISF.US,D,20220429,000000,46.4513,46.4513,46.362,46.362,3483.4890065082,0
+HISF.US,D,20220502,000000,46.2581,46.2744,46.1688,46.1688,6480.5812282142,0
+HISF.US,D,20220503,000000,46.268,46.3076,46.1986,46.1986,4171.7101833444,0
+HISF.US,D,20220504,000000,46.1887,46.4276,46.1787,46.4276,2118.1469943976,0
+HISF.US,D,20220505,000000,46.3076,46.3076,46.0499,46.0896,8268.7453416361,0
+HISF.US,D,20220506,000000,45.9409,45.9905,45.9409,45.9607,6349.395373392,0
+HISF.US,D,20220509,000000,45.7776,45.7776,45.7081,45.7526,7603.7339698839,0
+HISF.US,D,20220510,000000,45.8062,45.8121,45.7129,45.7428,9359.6061805803,0
+HISF.US,D,20220511,000000,45.5149,45.7823,45.5149,45.6935,2706.465097177,0
+HISF.US,D,20220512,000000,45.6964,45.6964,45.6041,45.6138,3044.520953834,0
+HISF.US,D,20220513,000000,45.7129,45.7129,45.6229,45.6389,4881.1229213442,0
+HISF.US,D,20220516,000000,45.6932,45.7129,45.649,45.649,5676.3110259584,0
+HISF.US,D,20220517,000000,45.6218,45.6733,45.5941,45.5941,4433.0727710285,0
+HISF.US,D,20220518,000000,45.5644,45.5644,45.4355,45.4355,4929.5607754323,0
+HISF.US,D,20220519,000000,45.5545,45.5961,45.5446,45.5644,3885.1195466559,0
+HISF.US,D,20220520,000000,45.4256,45.6406,45.4256,45.6238,13919.828318589,0
+HISF.US,D,20220523,000000,45.6475,45.6635,45.6138,45.6238,3617.7022272109,0
+HISF.US,D,20220524,000000,45.6735,45.7112,45.6358,45.7033,8922.618891375,0
+HISF.US,D,20220525,000000,45.7987,45.912,45.765,45.8776,10945.226760064,0
+HISF.US,D,20220526,000000,46.0213,46.1058,46.0206,46.0896,6105.0556912115,0
+HISF.US,D,20220527,000000,46.2549,46.3095,46.2499,46.3095,2237.950198987,0
+HISF.US,D,20220531,000000,46.1505,46.1855,46.1307,46.1356,7982.7603096062,0
+HISF.US,D,20220601,000000,46.1753,46.1753,46.0611,46.076,8671.0507485033,0
+HISF.US,D,20220602,000000,46.1455,46.1903,46.1208,46.1555,9052.4280530968,0
+HISF.US,D,20220603,000000,46.0819,46.1008,46.071,46.071,5925.9391734868,0
+HISF.US,D,20220606,000000,46.0809,46.0809,45.9319,45.9319,13489.083820783,0
+HISF.US,D,20220607,000000,45.9815,45.9915,45.9419,45.9766,12754.504843597,0
+HISF.US,D,20220608,000000,45.9518,46.0213,45.8424,45.8574,22140.009117856,0
+HISF.US,D,20220609,000000,45.8524,45.8524,45.7182,45.7182,4571.4962922653,0
+HISF.US,D,20220610,000000,45.4946,45.4946,45.3741,45.3754,905.64531433828,0
+HISF.US,D,20220613,000000,44.8257,44.8944,44.5939,44.6351,5530.4740528924,0
+HISF.US,D,20220614,000000,44.6698,44.6997,44.4015,44.481,18466.107959358,0
+HISF.US,D,20220615,000000,44.7195,44.963,44.6907,44.8884,8805.8912730825,0
+HISF.US,D,20220616,000000,44.4511,44.7393,44.4511,44.7046,8053.1993896103,0
+HISF.US,D,20220617,000000,44.7205,44.7642,44.6877,44.7295,5489.2168774615,0
+HISF.US,D,20220621,000000,44.8138,44.8427,44.6997,44.7095,6129.2062329272,0
+HISF.US,D,20220622,000000,44.7988,44.8685,44.7493,44.7593,34731.497804873,0
+HISF.US,D,20220623,000000,44.9043,44.9371,44.8387,44.8785,5166.2033820141,0
+HISF.US,D,20220624,000000,44.8089,44.8785,44.7892,44.799,7377.9904941425,0
+HISF.US,D,20220627,000000,44.8089,44.8089,44.6698,44.7204,2466.3740727146,0
+HISF.US,D,20220628,000000,44.6985,44.7791,44.5307,44.5307,17005.000185558,0
+HISF.US,D,20220629,000000,44.3617,44.6698,44.3617,44.6151,11060.948105785,0
+HISF.US,D,20220630,000000,44.6101,44.6599,44.5705,44.6251,9738.7059468509,0
+HISF.US,D,20220701,000000,44.8083,44.8288,44.6997,44.8288,2979.5730841729,0
+HISF.US,D,20220705,000000,44.6698,44.7791,44.6698,44.7593,3915.4065756558,0
+HISF.US,D,20220706,000000,44.7493,44.7891,44.6499,44.7195,14912.959509437,0
+HISF.US,D,20220707,000000,44.7891,44.8288,44.7195,44.7642,110601.43087728,0
+HISF.US,D,20220708,000000,44.7593,44.8487,44.7593,44.8487,2103.1096744078,0
+HISF.US,D,20220711,000000,44.7894,44.9381,44.7894,44.8735,8433.5704216323,0
+HISF.US,D,20220712,000000,44.957,44.958,44.7511,44.8685,16462.619269527,0
+HISF.US,D,20220713,000000,44.8765,44.9221,44.8586,44.9083,2098.0783115503,0
+HISF.US,D,20220714,000000,44.702,44.8586,44.6897,44.8139,4741.5563568466,0
+HISF.US,D,20220715,000000,44.8089,44.9679,44.8089,44.9481,5347.3324448818,0
+HISF.US,D,20220718,000000,44.9391,45.0276,44.8288,44.8288,4921.6791471428,0
+HISF.US,D,20220719,000000,44.9381,45.0872,44.9381,45.0325,4705.3305442731,0
+HISF.US,D,20220720,000000,45.0772,45.1766,45.0574,45.1071,7266.2942387074,0
+HISF.US,D,20220721,000000,45.0077,45.266,45.0077,45.2064,4777.7821694202,0
+HISF.US,D,20220722,000000,45.425,45.445,45.3674,45.4002,3377.0507499103,0
+HISF.US,D,20220725,000000,45.3257,45.3754,45.276,45.3733,3949.6198430864,0
+HISF.US,D,20220726,000000,45.3257,45.3653,45.2164,45.2562,4941.8045985725,0
+HISF.US,D,20220727,000000,45.3536,45.4804,45.3058,45.45,8320.8678936258,0
+HISF.US,D,20220728,000000,45.6118,45.8226,45.6118,45.7572,10961.327121208,0
+HISF.US,D,20220729,000000,45.7729,45.8524,45.7431,45.8126,5110.8583905823,0
+HISF.US,D,20220801,000000,45.8523,45.922,45.7928,45.8822,7697.9851718754,0
+HISF.US,D,20220802,000000,45.7928,45.7928,45.6368,45.6984,6281.1533912217,0
+HISF.US,D,20220803,000000,45.6238,45.8027,45.6238,45.7977,7401.1347632867,0
+HISF.US,D,20220804,000000,45.8126,45.9418,45.8126,45.9021,4552.3771134071,0
+HISF.US,D,20220805,000000,45.7381,45.8225,45.7033,45.7033,3128.501424753,0
+HISF.US,D,20220808,000000,45.8772,45.8921,45.8524,45.8524,1696.575555527,0
+HISF.US,D,20220809,000000,45.7431,45.8126,45.7232,45.7232,5617.0134940403,0
+HISF.US,D,20220810,000000,45.9816,46.0809,45.8823,45.9479,9314.0589216834,0
+HISF.US,D,20220811,000000,45.7828,46.0641,45.7828,45.8524,42690.107572763,0
+HISF.US,D,20220812,000000,45.9021,46.0511,45.9021,46.0164,4813.0017094222,0
+HISF.US,D,20220815,000000,46.0569,46.1107,46.0511,46.0511,3979.808020231,0
+HISF.US,D,20220816,000000,46.0064,46.1008,46.0064,46.0263,2980.5793567444,0
+HISF.US,D,20220817,000000,45.8633,45.9106,45.7808,45.8623,4472.8815802596,0
+HISF.US,D,20220818,000000,46.2002,46.2002,45.763,45.8027,3662.8321602126,0
+HISF.US,D,20220819,000000,45.6636,45.7332,45.6138,45.6138,8981.9889730927,0
+HISF.US,D,20220822,000000,45.465,45.5542,45.4052,45.435,55569.390215225,0
+HISF.US,D,20220823,000000,45.4948,45.504,45.3752,45.4151,24504.952588026,0
+HISF.US,D,20220824,000000,45.4151,45.425,45.3154,45.3935,3601.456576371,0
+HISF.US,D,20220825,000000,45.5148,45.5696,45.4948,45.5696,2127.7686346749,0
+HISF.US,D,20220826,000000,45.3852,45.5397,45.3852,45.4151,10095.113517555,0
+HISF.US,D,20220829,000000,45.3254,45.3488,45.3054,45.3054,16171.442900028,0
+HISF.US,D,20220830,000000,45.3004,45.3154,45.2456,45.2456,2356.4962389681,0
+HISF.US,D,20220831,000000,45.1659,45.1953,45.0762,45.111,4710.9860954424,0
+HISF.US,D,20220901,000000,45.1459,45.1459,44.8967,45.0014,6093.3836336706,0
+HISF.US,D,20220902,000000,45.1808,45.1808,45.0612,45.0612,861.7412810871,0
+HISF.US,D,20220906,000000,44.9964,45.0462,44.8967,44.9466,4747.1009803308,0
+HISF.US,D,20220907,000000,45.0661,45.136,45.0303,45.0911,7494.8418055899,0
+HISF.US,D,20220908,000000,45.126,45.126,45.0775,45.1061,1853.8974242712,0
+HISF.US,D,20220909,000000,45.0861,45.2655,45.0861,45.1808,5816.5028495262,0
+HISF.US,D,20220912,000000,45.2556,45.2556,45.1908,45.1908,3110.8960566369,0
+HISF.US,D,20220913,000000,44.8868,44.9466,44.8569,44.8569,5254.7157512622,0
+HISF.US,D,20220914,000000,44.8269,44.9864,44.8269,44.906,4689.9190792575,0
+HISF.US,D,20220915,000000,44.8101,44.8768,44.7622,44.7622,1300.1358559824,0
+HISF.US,D,20220916,000000,44.6774,44.797,44.6774,44.7522,9995.7975841116,0
+HISF.US,D,20220919,000000,44.6356,44.7671,44.6356,44.7322,4659.8233418505,0
+HISF.US,D,20220920,000000,44.3285,44.6874,44.3285,44.5927,6509.7080011341,0
+HISF.US,D,20220921,000000,44.6037,44.8369,44.5648,44.5927,7051.4312744601,0
+HISF.US,D,20220922,000000,44.4681,44.4681,44.3086,44.3086,5642.9507638125,0
+HISF.US,D,20220923,000000,44.2089,44.2089,43.8899,43.8899,13198.987235463,0
+HISF.US,D,20220926,000000,43.875,43.875,43.6009,43.6009,5168.4413040288,0
+HISF.US,D,20220927,000000,43.5231,43.6208,43.4713,43.4713,3606.4725326055,0
+HISF.US,D,20220928,000000,43.4015,43.7504,43.4015,43.7504,986.1369957027,0
+HISF.US,D,20220929,000000,43.6427,43.6427,43.5072,43.566,9966.7050379515,0
+HISF.US,D,20220930,000000,43.551,43.6407,43.4953,43.4953,3222.2502850428,0
+HISF.US,D,20221003,000000,43.6491,43.7903,43.6491,43.7603,4909.6179623286,0
+HISF.US,D,20221004,000000,43.9797,44.0178,43.9797,43.9896,3515.1821291376,0
+HISF.US,D,20221005,000000,43.8401,43.9497,43.8102,43.9348,203396.02211773,0
+HISF.US,D,20221006,000000,43.8401,43.88,43.8401,43.87,1907.0665603569,0
+HISF.US,D,20221007,000000,43.6447,43.6756,43.561,43.561,1401.4581719193,0
+HISF.US,D,20221010,000000,43.5319,43.541,43.4812,43.541,2084.6314110582,0
+HISF.US,D,20221011,000000,43.4638,43.5012,43.4314,43.4314,4629.7276044435,0
+HISF.US,D,20221012,000000,43.4249,43.4293,43.4214,43.4214,1210.8518350083,0
+HISF.US,D,20221013,000000,43.1373,43.3517,43.1373,43.3378,5469.3986780988,0
+HISF.US,D,20221014,000000,43.3613,43.3613,43.2171,43.2221,2342.4515615115,0
+HISF.US,D,20221017,000000,43.3816,43.4115,43.242,43.242,16209.56416741,0
+HISF.US,D,20221018,000000,43.4795,43.4795,43.3118,43.4613,1994.3441988372,0
+HISF.US,D,20221019,000000,43.2141,43.252,43.1697,43.252,1628.1793937187,0
+HISF.US,D,20221020,000000,43.2124,43.2819,43.0725,43.0932,4589.5999545675,0
+HISF.US,D,20221021,000000,42.9429,43.0127,42.9153,43.0127,5635.9284250842,0
+HISF.US,D,20221024,000000,43.0068,43.0626,42.9928,43.0626,868.7636198154,0
+HISF.US,D,20221025,000000,43.2214,43.2503,43.1723,43.1922,2851.0695236898,0
+HISF.US,D,20221026,000000,43.1523,43.3505,43.1523,43.2619,2800.9099613448,0
+HISF.US,D,20221027,000000,43.4214,43.541,43.4214,43.541,1665.297469854,0
+HISF.US,D,20221028,000000,43.4203,43.5062,43.4203,43.4713,1749.5655345936,0
+HISF.US,D,20221031,000000,43.3443,43.4015,43.3443,43.4015,2195.9856394641,0
+HISF.US,D,20221101,000000,43.4912,43.4912,43.3317,43.3865,1046.3284705167,0
+HISF.US,D,20221102,000000,43.4313,43.4313,43.3168,43.3168,1080.4369729113,0
+HISF.US,D,20221103,000000,43.1871,43.1981,43.1722,43.1722,427.3594711794,0
+HISF.US,D,20221104,000000,43.2221,43.232,43.1623,43.2167,4546.4627309508,0
+HISF.US,D,20221107,000000,43.1473,43.1731,43.1224,43.1324,1423.5283793511,0
+HISF.US,D,20221108,000000,43.242,43.2619,43.1542,43.1971,2140.8101208846,0
+HISF.US,D,20221109,000000,43.1224,43.1732,43.0725,43.0875,3185.1322089075,0
+HISF.US,D,20221110,000000,43.5012,43.84,43.4613,43.7603,4909.6179623286,0
+HISF.US,D,20221111,000000,43.7803,43.855,43.7803,43.855,1699.4059722486,0
+HISF.US,D,20221114,000000,43.7703,43.7883,43.7255,43.7255,2460.8281286457,0
+HISF.US,D,20221115,000000,43.87,43.9298,43.8521,43.9298,2012.4016412814,0
+HISF.US,D,20221116,000000,43.9298,44.0195,43.9298,44.0195,4302.6872579541,0
+HISF.US,D,20221117,000000,43.8241,43.86,43.7803,43.86,1615.137907509,0
+HISF.US,D,20221118,000000,43.86,43.9099,43.86,43.8602,3015.5928881814,0
+HISF.US,D,20221121,000000,43.8501,43.9298,43.8501,43.87,2697.5812629141,0
+HISF.US,D,20221122,000000,43.91,44.0199,43.882,44.0043,6295,0
+HISF.US,D,20221123,000000,44.101,44.13,44.04,44.13,5124,0
+HISF.US,D,20221125,000000,44.175,44.175,44.175,44.175,29,0
+HISF.US,D,20221128,000000,44.13,44.13,44.06,44.085,1202,0
+HISF.US,D,20221129,000000,44,44.12,43.96,44.08,11948,0
+HISF.US,D,20221130,000000,43.98,44.34,43.98,44.34,2746,0
+HISF.US,D,20221201,000000,44.3866,44.455,44.32,44.455,4752,0
+HISF.US,D,20221202,000000,44.35,44.492,44.31,44.43,20141,0
+HISF.US,D,20221205,000000,44.405,44.405,44.3,44.3492,1307,0
+HISF.US,D,20221206,000000,44.16,44.4008,44.16,44.31,4691,0
+HISF.US,D,20221207,000000,44.4899,44.5642,44.36,44.515,7129,0
+HISF.US,D,20221208,000000,44.51,44.515,44.49,44.505,1605,0
+HISF.US,D,20221209,000000,44.47,44.477,44.39,44.4347,4930,0
+HISF.US,D,20221212,000000,44.39,44.435,44.39,44.435,1983,0
+HISF.US,D,20221213,000000,44.54,44.68,44.54,44.62,13126,0
+HISF.US,D,20221214,000000,44.57,44.71,44.57,44.71,1661,0
+HISF.US,D,20221215,000000,44.7099,44.74,44.7099,44.74,477,0
+HISF.US,D,20221216,000000,44.6499,44.65,44.6,44.645,2577,0
+HISF.US,D,20221219,000000,44.525,44.525,44.39,44.49,4501,0
+HISF.US,D,20221220,000000,44.34,44.365,44.301,44.365,4716,0
+HISF.US,D,20221221,000000,44.24,44.5,44.24,44.44,1698,0
+HISF.US,D,20221222,000000,44.285,44.46,44.285,44.46,10985,0
+HISF.US,D,20221223,000000,44.21,44.27,44.2,44.25,3301,0
+HISF.US,D,20221227,000000,44.1605,44.1605,44.04,44.06,2776,0
+HISF.US,D,20221228,000000,43.95,43.99,43.864,43.8854,6962,0
+HISF.US,D,20221229,000000,44.015,44.05,44.01,44.05,3388,0
+HISF.US,D,20221230,000000,44.05,44.05,43.919,44.04,4970,0
+HISF.US,D,20230103,000000,44.14,44.19,44.08,44.19,1275,0
+HISF.US,D,20230104,000000,44.25,44.25,44.2279,44.245,1444,0
+HISF.US,D,20230105,000000,44.185,44.25,44.1801,44.25,1914,0
+HISF.US,D,20230106,000000,44.34,44.56,44.34,44.56,4548,0
+HISF.US,D,20230109,000000,44.66,44.79,44.66,44.75,3395,0
+HISF.US,D,20230110,000000,44.59,44.71,44.588,44.64,3474,0
+HISF.US,D,20230111,000000,44.66,44.84,44.66,44.78,2238,0
+HISF.US,D,20230112,000000,44.89,45.07,44.89,45.07,1701,0
+HISF.US,D,20230113,000000,45.01,45.0598,44.94,45.02,4742,0
+HISF.US,D,20230117,000000,45.0001,45.02,44.9,44.975,2342,0
+HISF.US,D,20230118,000000,45.205,45.23,45.1754,45.23,1211,0
+HISF.US,D,20230119,000000,45.1687,45.1687,45.11,45.155,2569,0
+HISF.US,D,20230120,000000,45.09,45.1099,45.0012,45.03,2261,0
+HISF.US,D,20230123,000000,45.02,45.062,45.01,45.045,938,0
+HISF.US,D,20230124,000000,44.87,45.02,44.87,44.985,3600,0
+HISF.US,D,20230125,000000,45.015,45.015,45.015,45.015,16,0
+HISF.US,D,20230126,000000,44.9608,45.09,44.9608,45.02,3519,0
+HISF.US,D,20230127,000000,44.98,45.05,44.98,45.05,1259,0
+HISF.US,D,20230130,000000,44.96,44.96,44.9498,44.96,1227,0
+HISF.US,D,20230131,000000,45.0499,45.0499,45.005,45.025,506,0
+HISF.US,D,20230201,000000,45.15,45.32,45.11,45.32,2160,0
+HISF.US,D,20230202,000000,45.46,45.5,45.405,45.4242,6968,0
+HISF.US,D,20230203,000000,45.2088,45.25,45.14,45.14,1935,0
+HISF.US,D,20230206,000000,44.964,45.004,44.89,44.965,4565,0
+HISF.US,D,20230207,000000,44.94,45,44.94,44.97,2044,0
+HISF.US,D,20230208,000000,44.88,45.02,44.88,44.93,5615,0
+HISF.US,D,20230209,000000,45,45.05,44.84,44.84,1282,0
+HISF.US,D,20230210,000000,44.7,44.78,44.7,44.7,1648,0
+HISF.US,D,20230213,000000,44.44,44.7569,44.44,44.73,578,0
+HISF.US,D,20230214,000000,44.7474,44.7474,44.607,44.64,5178,0
+HISF.US,D,20230215,000000,44.63,44.636,44.51,44.595,6752,0
+HISF.US,D,20230216,000000,44.4815,44.54,44.48,44.48,2575,0
+HISF.US,D,20230217,000000,44.532,44.54,44.53,44.53,1852,0
+HISF.US,D,20230221,000000,44.31,44.3393,44.25,44.28,3685,0
+HISF.US,D,20230222,000000,44.2342,44.2342,44.18,44.18,1417,0
+HISF.US,D,20230223,000000,44.28,44.28,44.27,44.27,602,0
+HISF.US,D,20230224,000000,44.07,44.17,44.07,44.17,2189,0
+HISF.US,D,20230227,000000,44.2023,44.2023,44.13,44.14,2526,0
+HISF.US,D,20230228,000000,44.11,44.18,44.086,44.18,1894,0
+HISF.US,D,20230301,000000,44.12,44.12,44.03,44.06,1044,0
+HISF.US,D,20230302,000000,43.9368,44.08,43.92,43.96,9690,0
+HISF.US,D,20230303,000000,44.09,44.18,44.04,44.16,4459,0
+HISF.US,D,20230306,000000,44.2298,44.2298,44.155,44.155,1497,0
+HISF.US,D,20230307,000000,44.105,44.105,44.08,44.08,748,0
+HISF.US,D,20230308,000000,44.016,44.016,43.92,43.965,4916,0
+HISF.US,D,20230309,000000,44.05,44.05,43.92,43.9983,4916,0
+HISF.US,D,20230310,000000,44.14,44.2808,44.14,44.255,1473,0
+HISF.US,D,20230313,000000,44.4061,44.4061,44.34,44.34,1792,0
+HISF.US,D,20230314,000000,44.2227,44.34,44.2227,44.255,23718,0
+HISF.US,D,20230315,000000,44.49,44.49,44.2461,44.4,14603,0
+HISF.US,D,20230316,000000,44.3499,44.35,44.1601,44.255,2369,0
+HISF.US,D,20230317,000000,44.41,44.47,44.33,44.4285,7479,0
+HISF.US,D,20230320,000000,44.24,44.3044,44.22,44.3044,10412,0
+HISF.US,D,20230321,000000,44.25,44.2894,44.22,44.2697,2358,0
+HISF.US,D,20230322,000000,44.244,44.6194,44.244,44.55,2077,0
+HISF.US,D,20230323,000000,44.56,44.6,44.53,44.59,4421,0
+HISF.US,D,20230324,000000,44.455,44.4645,44.34,44.4645,6427,0
+HISF.US,D,20230327,000000,44.21,44.356,44.21,44.3,1989,0
+HISF.US,D,20230328,000000,44.22,44.22,44.11,44.1928,13036,0
+HISF.US,D,20230329,000000,44.25,44.2899,44.14,44.25,5463,0
+HISF.US,D,20230330,000000,44.36,44.3699,44.345,44.345,2557,0
+HISF.US,D,20230331,000000,44.46,44.47,44.4523,44.47,2476,0
+HISF.US,D,20230403,000000,44.5597,44.68,44.512,44.68,3200,0
+HISF.US,D,20230404,000000,44.659,44.832,44.659,44.75,20475,0
+HISF.US,D,20230405,000000,44.825,44.84,44.8,44.8,850,0
+HISF.US,D,20230406,000000,44.82,44.83,44.76,44.76,2049,0
+HISF.US,D,20230410,000000,44.5748,44.65,44.572,44.65,5784,0
+HISF.US,D,20230411,000000,44.58,44.661,44.58,44.631,3980,0
+HISF.US,D,20230412,000000,44.81,44.81,44.6834,44.76,5469,0
+HISF.US,D,20230413,000000,44.78,44.83,44.78,44.79,858,0
+HISF.US,D,20230414,000000,44.66,44.7,44.62,44.62,9231,0
+HISF.US,D,20230417,000000,44.49,44.5194,44.448,44.485,11458,0
+HISF.US,D,20230418,000000,44.545,44.545,44.49,44.5154,2053,0
+HISF.US,D,20230419,000000,44.49,44.52,44.424,44.47,2434,0
+HISF.US,D,20230420,000000,44.47,44.6006,44.47,44.575,1391,0
+HISF.US,D,20230421,000000,44.4204,44.48,44.38,44.425,2036,0
+HISF.US,D,20230424,000000,44.57,44.57,44.43,44.57,2365,0
+HISF.US,D,20230425,000000,44.67,44.685,44.6301,44.67,2968,0
+HISF.US,D,20230426,000000,44.635,44.635,44.57,44.575,2641,0
+HISF.US,D,20230427,000000,44.496,44.55,44.496,44.51,3636,0
+HISF.US,D,20230428,000000,44.591,44.64,44.5806,44.6202,6632,0
+HISF.US,D,20230501,000000,44.42,44.5,44.394,44.44,2088,0
+HISF.US,D,20230502,000000,44.51,44.64,44.51,44.57,3175,0
+HISF.US,D,20230503,000000,44.63,44.72,44.63,44.71,1505,0
+HISF.US,D,20230504,000000,44.764,44.81,44.695,44.695,1745,0
+HISF.US,D,20230505,000000,44.5822,44.605,44.56,44.605,702,0
+HISF.US,D,20230508,000000,44.51,44.54,44.4844,44.51,2697,0
+HISF.US,D,20230509,000000,44.448,44.49,44.448,44.455,3041,0
+HISF.US,D,20230510,000000,44.62,44.66,44.58,44.645,3800,0
+HISF.US,D,20230511,000000,44.72,44.75,44.68,44.68,5693,0
+HISF.US,D,20230512,000000,44.605,44.62,44.575,44.575,435,0
+HISF.US,D,20230515,000000,44.5114,44.55,44.51,44.5265,3901,0
+HISF.US,D,20230516,000000,44.44,44.45,44.42,44.42,4057,0
+HISF.US,D,20230517,000000,44.43,44.43,44.4,44.4,986,0
+HISF.US,D,20230518,000000,44.341,44.36,44.34,44.36,821,0
+HISF.US,D,20230519,000000,44.24,44.3299,44.24,44.25,4138,0
+HISF.US,D,20230522,000000,44.23,44.279,44.2,44.22,3581,0
+HISF.US,D,20230523,000000,44.061,44.12,44.061,44.1,10366,0
+HISF.US,D,20230524,000000,44.1,44.1,43.77,43.9977,9843,0
+HISF.US,D,20230525,000000,43.938,43.938,43.83,43.8454,1837,0
+HISF.US,D,20230526,000000,43.851,43.91,43.826,43.895,2493,0
+HISF.US,D,20230530,000000,44.07,44.105,44.051,44.105,525,0
+HISF.US,D,20230531,000000,44.15,44.2074,44.1416,44.2074,2407,0
+HISF.US,D,20230601,000000,44.296,44.3,44.23,44.28,6670,0
+HISF.US,D,20230602,000000,44.231,44.24,44.216,44.24,2047,0
+HISF.US,D,20230605,000000,44.2241,44.2241,44.12,44.19,5450,0
+HISF.US,D,20230606,000000,44.12,44.242,44.12,44.21,7871,0
+HISF.US,D,20230607,000000,44.191,44.21,44.08,44.11,6623,0
+HISF.US,D,20230608,000000,44.19,44.24,44.19,44.2204,13500,0
+HISF.US,D,20230609,000000,44.1903,44.22,44.18,44.18,646,0
+HISF.US,D,20230612,000000,44.17,44.245,44.17,44.245,752,0
+HISF.US,D,20230613,000000,44.2225,44.23,44.1348,44.145,1403,0
+HISF.US,D,20230614,000000,44.239,44.24,44.17,44.17,1899,0
+HISF.US,D,20230615,000000,44.2757,44.32,44.225,44.32,2814,0
+HISF.US,D,20230616,000000,44.2,44.27,44.2,44.235,6025,0
+HISF.US,D,20230620,000000,44.281,44.281,44.28,44.28,507,0
+HISF.US,D,20230621,000000,44.2099,44.28,44.178,44.28,4268,0
+HISF.US,D,20230622,000000,44.18,44.19,44.12,44.12,2098,0
+HISF.US,D,20230623,000000,44.15,44.2,44.14,44.174,2129,0
+HISF.US,D,20230626,000000,44.201,44.25,44.201,44.25,1630,0
+HISF.US,D,20230627,000000,44.02,44.075,44.02,44.075,7888,0
+HISF.US,D,20230628,000000,44.144,44.1548,44.12,44.14,5608,0
+HISF.US,D,20230629,000000,43.9781,43.99,43.94,43.99,8972,0
+HISF.US,D,20230630,000000,43.97,44.05,43.97,44.05,607,0
+HISF.US,D,20230703,000000,43.99,43.99,43.99,43.99,198,0
+HISF.US,D,20230705,000000,43.8797,43.8797,43.8,43.835,567,0
+HISF.US,D,20230706,000000,43.93,43.93,43.504,43.59,154896,0
+HISF.US,D,20230707,000000,43.637,43.637,43.55,43.55,1007,0
+HISF.US,D,20230710,000000,43.651,43.71,43.65,43.71,736,0
+HISF.US,D,20230711,000000,43.7701,43.79,43.7701,43.79,1079,0
+HISF.US,D,20230712,000000,44.01,44.105,43.9972,44.105,4156,0
+HISF.US,D,20230713,000000,44.2899,44.36,44.2899,44.34,2039,0
+HISF.US,D,20230714,000000,44.33,44.33,44.18,44.18,1145,0
+HISF.US,D,20230717,000000,44.19,44.23,44.19,44.22,828,0
+HISF.US,D,20230718,000000,44.315,44.315,44.275,44.275,988,0
+HISF.US,D,20230719,000000,44.3023,44.37,44.302,44.37,2297,0
+HISF.US,D,20230720,000000,44.17,44.1945,44.17,44.1945,291,0
+HISF.US,D,20230721,000000,44.104,44.104,44.0714,44.0714,312,0
+HISF.US,D,20230724,000000,44.135,44.135,44.021,44.0428,4296,0
+HISF.US,D,20230725,000000,43.97,44.0042,43.97,43.985,1108,0
+HISF.US,D,20230726,000000,44.0414,44.12,44.0394,44.1132,4111,0
+HISF.US,D,20230727,000000,44.12,44.12,43.87,43.87,318,0
+HISF.US,D,20230728,000000,43.941,43.99,43.941,43.99,3887,0
+HISF.US,D,20230731,000000,44.08,44.09,44.04,44.08,1946,0
+HISF.US,D,20230801,000000,43.84,43.87,43.84,43.87,933,0
+HISF.US,D,20230802,000000,43.7,43.74,43.7,43.74,506,0
+HISF.US,D,20230803,000000,43.53,43.54,43.53,43.54,537,0
+HISF.US,D,20230804,000000,43.708,43.79,43.708,43.79,1220,0
+HISF.US,D,20230807,000000,43.76,43.81,43.73,43.8,3420,0
+HISF.US,D,20230808,000000,43.87,43.89,43.84,43.89,3010,0
+HISF.US,D,20230809,000000,43.881,43.93,43.88,43.93,1653,0
+HISF.US,D,20230810,000000,43.9575,43.9698,43.75,43.75,9315,0
+HISF.US,D,20230811,000000,43.6517,43.6517,43.64,43.64,2551,0
+HISF.US,D,20230814,000000,43.6278,43.6278,43.6,43.6,273,0
+HISF.US,D,20230815,000000,43.561,43.561,43.5,43.5197,2643,0
+HISF.US,D,20230816,000000,43.51,43.546,43.4242,43.4422,4491,0
+HISF.US,D,20230817,000000,43.434,43.434,43.3101,43.38,3780,0
+HISF.US,D,20230818,000000,43.439,43.45,43.439,43.45,642,0
+HISF.US,D,20230821,000000,43.04,43.2906,43.04,43.285,1172,0
+HISF.US,D,20230822,000000,43.12,43.159,43.12,43.12,1165,0
+HISF.US,D,20230823,000000,43.33,43.46,43.33,43.46,616,0
+HISF.US,D,20230824,000000,43.41,43.41,43.39,43.39,953,0
+HISF.US,D,20230825,000000,43.2717,43.39,43.2717,43.39,2015,0
+HISF.US,D,20230828,000000,43.41,43.48,43.4001,43.48,6421,0
+HISF.US,D,20230829,000000,43.57,43.69,43.57,43.69,642,0
+HISF.US,D,20230830,000000,43.67,43.67,43.66,43.66,899,0
+HISF.US,D,20230831,000000,43.75,43.75,43.75,43.75,372,0
+HISF.US,D,20230901,000000,43.62,43.6399,43.574,43.62,5666,0
+HISF.US,D,20230905,000000,43.51,43.5101,43.39,43.39,4979,0
+HISF.US,D,20230906,000000,43.32,43.35,43.3,43.3218,11872,0
+HISF.US,D,20230907,000000,43.34,43.405,43.32,43.405,4375,0
+HISF.US,D,20230908,000000,43.43,43.47,43.43,43.46,597,0
+HISF.US,D,20230911,000000,43.41,43.45,43.41,43.45,4606,0
+HISF.US,D,20230912,000000,43.43,43.48,43.41,43.48,2806,0
+HISF.US,D,20230913,000000,43.45,43.54,43.45,43.54,773,0
+HISF.US,D,20230914,000000,43.534,43.534,43.4801,43.53,1441,0
+HISF.US,D,20230915,000000,43.44,43.46,43.44,43.46,659,0
+HISF.US,D,20230918,000000,43.36,43.47,43.36,43.47,1337,0
+HISF.US,D,20230919,000000,43.41,43.422,43.37,43.37,1900,0
+HISF.US,D,20230920,000000,43.477,43.477,43.34,43.34,683,0
+HISF.US,D,20230921,000000,43.09,43.16,43.09,43.1,18844,0
+HISF.US,D,20230922,000000,42.972,43.06,42.972,43.025,647,0
+HISF.US,D,20230925,000000,42.84,42.86,42.79,42.8098,3837,0
+HISF.US,D,20230926,000000,42.77,42.77,42.7303,42.735,369,0
+HISF.US,D,20230927,000000,42.61,42.625,42.606,42.625,764,0
+HISF.US,D,20230928,000000,42.57,42.72,42.56,42.72,2392,0
+HISF.US,D,20230929,000000,42.8319,42.8319,42.7,42.73,1550,0
+HISF.US,D,20231002,000000,42.62,42.62,42.46,42.46,887,0
+HISF.US,D,20231003,000000,42.18,42.1886,42.14,42.14,1205,0
+HISF.US,D,20231004,000000,42.21,42.31,42.15,42.31,6076,0
+HISF.US,D,20231005,000000,42.3482,42.37,42.32,42.37,3288,0
+HISF.US,D,20231006,000000,42.2899,42.2899,42.2,42.2,2614,0
+HISF.US,D,20231009,000000,42.42,42.58,42.42,42.58,1277,0
+HISF.US,D,20231010,000000,42.47,42.61,42.47,42.57,3156,0
+HISF.US,D,20231011,000000,42.695,42.7399,42.61,42.695,8241,0
+HISF.US,D,20231012,000000,42.6,42.6,42.432,42.475,720,0
+HISF.US,D,20231013,000000,42.55,42.58,42.54,42.54,1065,0
+HISF.US,D,20231016,000000,42.38,42.4526,42.38,42.395,391,0
+HISF.US,D,20231017,000000,42.134,42.15,42.09,42.09,8675,0
+HISF.US,D,20231018,000000,42.09,42.09,41.965,41.965,1230,0
+HISF.US,D,20231019,000000,41.81,41.852,41.81,41.83,1045,0
+HISF.US,D,20231020,000000,41.926,41.926,41.87,41.9001,437,0
+HISF.US,D,20231023,000000,41.76,42.0667,41.76,42.035,1300,0
+HISF.US,D,20231024,000000,41.87,41.975,41.87,41.975,1154,0
+HISF.US,D,20231025,000000,41.83,41.83,41.73,41.75,3049,0
+HISF.US,D,20231026,000000,41.77,41.93,41.77,41.93,1748,0
+HISF.US,D,20231027,000000,41.94,41.9799,41.8901,41.935,4201,0
+HISF.US,D,20231030,000000,41.85,41.93,41.85,41.93,1413,0
+HISF.US,D,20231031,000000,41.942,41.99,41.93,41.9366,12336,0
+HISF.US,D,20231101,000000,41.92,42.21,41.92,42.21,3056,0
+HISF.US,D,20231102,000000,42.31,42.78,42.31,42.53,5496,0
+HISF.US,D,20231103,000000,42.8303,42.8789,42.78,42.83,1852,0
+HISF.US,D,20231106,000000,42.66,42.7,42.66,42.7,214,0
+HISF.US,D,20231107,000000,42.71,42.823,42.71,42.8028,837,0
+HISF.US,D,20231108,000000,42.8822,42.93,42.8822,42.92,1332,0
+HISF.US,D,20231109,000000,42.9,42.9,42.6778,42.6778,496,0
+HISF.US,D,20231110,000000,42.72,42.725,42.72,42.725,383,0
+HISF.US,D,20231113,000000,42.66,42.73,42.66,42.73,7005,0
+HISF.US,D,20231114,000000,43.2,43.2293,43.1307,43.185,11923,0
+HISF.US,D,20231115,000000,43.07,43.07,43.01,43.01,1151,0
+HISF.US,D,20231116,000000,43.09,43.185,43.09,43.15,2635,0
+HISF.US,D,20231117,000000,43.223,43.23,43.21,43.23,674,0
+HISF.US,D,20231120,000000,43.271,43.305,43.271,43.305,512,0
+HISF.US,D,20231121,000000,43.12,43.1485,43.12,43.1448,3141,0
+HISF.US,D,20231122,000000,43.1811,43.19,43.16,43.19,457,0
+HISF.US,D,20231124,000000,43.09,43.09,43.09,43.09,28,0
+HISF.US,D,20231127,000000,43.194,43.25,43.194,43.25,267,0
+HISF.US,D,20231128,000000,43.3097,43.4287,43.3097,43.4287,2062,0
+HISF.US,D,20231129,000000,43.61,43.68,43.61,43.6591,4593,0
+HISF.US,D,20231130,000000,43.57,43.574,43.51,43.536,2125,0
+HISF.US,D,20231201,000000,43.53,43.85,43.53,43.85,6861,0
+HISF.US,D,20231204,000000,43.7,43.74,43.7,43.74,530,0
+HISF.US,D,20231205,000000,43.938,43.9428,43.91,43.9428,1413,0
+HISF.US,D,20231206,000000,43.71,44.083,43.71,44.01,1348,0
+HISF.US,D,20231207,000000,44.1,44.142,44.058,44.0719,4029,0
+HISF.US,D,20231208,000000,43.85,43.87,43.85,43.87,1045,0
+HISF.US,D,20231211,000000,43.8503,43.892,43.8,43.865,2435,0
+HISF.US,D,20231212,000000,43.9072,43.935,43.85,43.935,2601,0
+HISF.US,D,20231213,000000,43.99,44.44,43.99,44.44,2376,0
+HISF.US,D,20231214,000000,44.7808,44.7884,44.7808,44.7884,223,0
+HISF.US,D,20231215,000000,44.8,44.83,44.7035,44.72,5120,0
+HISF.US,D,20231218,000000,44.7004,44.71,44.67,44.71,2044,0
+HISF.US,D,20231219,000000,44.73,44.79,44.71,44.7488,6695,0
+HISF.US,D,20231220,000000,44.85,44.8605,44.81,44.8605,2244,0
+HISF.US,D,20231221,000000,44.9534,44.9534,44.82,44.895,608,0
+HISF.US,D,20231222,000000,44.684,44.684,44.67,44.67,208,0
+HISF.US,D,20231226,000000,44.74,44.765,44.74,44.765,243,0
+HISF.US,D,20231227,000000,44.94,44.9757,44.94,44.9757,261,0
+HISF.US,D,20231228,000000,44.92,44.96,44.847,44.9102,20641,0
+HISF.US,D,20231229,000000,44.836,44.88,44.83,44.855,12555,0
+HISF.US,D,20240102,000000,44.73,44.73,44.66,44.7,3245,0
+HISF.US,D,20240103,000000,44.77,44.77,44.505,44.6,1386,0
+HISF.US,D,20240104,000000,44.44,44.5,44.41,44.4559,4199,0
+HISF.US,D,20240105,000000,44.38,44.385,44.35,44.385,1206,0
+HISF.US,D,20240108,000000,44.5112,44.5112,44.4916,44.4916,202,0
+HISF.US,D,20240109,000000,44.47,44.52,44.47,44.515,1727,0
+HISF.US,D,20240110,000000,44.54,44.5404,44.54,44.5404,388,0
+HISF.US,D,20240111,000000,44.65,44.74,44.65,44.705,2407,0
+HISF.US,D,20240112,000000,44.761,44.84,44.761,44.8014,3967,0
+HISF.US,D,20240116,000000,44.623,44.623,44.5418,44.5418,1500,0
+HISF.US,D,20240117,000000,44.3976,44.3976,44.3853,44.3853,274,0
+HISF.US,D,20240118,000000,44.395,44.395,44.3,44.3529,3454,0
+HISF.US,D,20240119,000000,44.38,44.41,44.36,44.3845,7491,0
+HISF.US,D,20240122,000000,44.55,44.55,44.4547,44.4547,5051,0
+HISF.US,D,20240123,000000,44.17,44.24,44.17,44.2395,2517,0
+HISF.US,D,20240124,000000,44.24,44.24,44.1792,44.1792,885,0
+HISF.US,D,20240125,000000,43.98,44.31,43.98,44.31,9320,0
+HISF.US,D,20240126,000000,44.62,44.62,44.2754,44.2754,25148,0
+HISF.US,D,20240129,000000,44.4,44.49,44.4,44.4654,19251,0
+HISF.US,D,20240130,000000,44.51,44.53,44.442,44.4964,3210,0
+HISF.US,D,20240131,000000,44.7,44.7,44.62,44.6523,1023,0
+HISF.US,D,20240201,000000,44.7956,44.91,44.7956,44.91,5803,0
+HISF.US,D,20240202,000000,44.6289,44.6289,44.49,44.5691,3291,0
+HISF.US,D,20240205,000000,44.3667,44.3667,44.2464,44.2875,7178,0
+HISF.US,D,20240206,000000,44.408,44.48,44.34,44.45,17190,0
+HISF.US,D,20240207,000000,44.43,44.46,44.4056,44.4209,2637,0
+HISF.US,D,20240208,000000,44.336,44.38,44.3059,44.3449,7530,0
+HISF.US,D,20240209,000000,44.3,44.355,44.26,44.355,15137,0
+HISF.US,D,20240212,000000,44.3461,44.38,44.277,44.3316,9483,0
+HISF.US,D,20240213,000000,44.0516,44.07,43.9768,43.995,2317,0
+HISF.US,D,20240214,000000,44.0647,44.15,44.056,44.105,4336,0
+HISF.US,D,20240215,000000,44.18,44.25,44.15,44.21,1846,0
+HISF.US,D,20240216,000000,44.12,44.145,44.0801,44.145,2965,0
+HISF.US,D,20240220,000000,44.2013,44.23,44.1545,44.1545,2541,0
+HISF.US,D,20240221,000000,43.89,43.95,43.89,43.9293,404,0
+HISF.US,D,20240222,000000,43.935,43.94,43.9096,43.94,677,0
+HISF.US,D,20240223,000000,44.0831,44.0831,44.0831,44.0831,250,0
+HISF.US,D,20240226,000000,44.04,44.04,44.0281,44.0281,781,0
+HISF.US,D,20240227,000000,44.02,44.08,43.97,43.98,2015,0
+HISF.US,D,20240228,000000,44.006,44.0649,44.006,44.055,3021,0
+HISF.US,D,20240229,000000,43.78,44.16,43.78,44.1303,2438,0
+HISF.US,D,20240301,000000,44.01,44.28,44.01,44.28,3066,0
+HISF.US,D,20240304,000000,44,44.205,44,44.16,5280,0
+HISF.US,D,20240305,000000,44.31,44.38,44.29,44.365,1251,0
+HISF.US,D,20240306,000000,44.4183,44.4183,44.4183,44.4183,190,0
+HISF.US,D,20240307,000000,44.468,44.485,44.468,44.485,383,0
+HISF.US,D,20240308,000000,44.55,44.58,44.53,44.5477,1565,0
+HISF.US,D,20240311,000000,44.5999,44.5999,44.5195,44.5195,1246,0
+HISF.US,D,20240312,000000,44.4143,44.4143,44.3996,44.3996,319,0
+HISF.US,D,20240313,000000,44.2992,44.3242,44.2992,44.3242,301,0
+HISF.US,D,20240314,000000,44.165,44.165,44.165,44.165,162,0
+HISF.US,D,20240315,000000,44.08,44.1309,44.08,44.1309,373,0
+HISF.US,D,20240318,000000,44.1103,44.1103,44.04,44.1004,1765,0
+HISF.US,D,20240319,000000,44.1,44.16,44.09,44.1484,4083,0
+HISF.US,D,20240320,000000,44.206,44.2547,44.16,44.2547,6177,0
+HISF.US,D,20240321,000000,44.183,44.183,44.1405,44.155,793,0
+HISF.US,D,20240322,000000,44.22,44.254,44.2,44.215,1467,0
+HISF.US,D,20240325,000000,44.1882,44.1882,44.11,44.1491,2586,0
+HISF.US,D,20240326,000000,44.2,44.2164,44.2,44.2164,355,0
+HISF.US,D,20240327,000000,44.2,44.222,44.17,44.222,1860,0
+HISF.US,D,20240328,000000,44.2252,44.25,44.19,44.2304,1324,0
+HISF.US,D,20240401,000000,44.02,44.02,44,44,318,0
+HISF.US,D,20240402,000000,43.862,43.9267,43.862,43.9267,1443,0
+HISF.US,D,20240403,000000,43.8212,43.925,43.8212,43.925,1364,0
+HISF.US,D,20240404,000000,43.72,44.014,43.72,43.99,5573,0
+HISF.US,D,20240405,000000,43.95,43.95,43.78,43.8228,3149,0
+HISF.US,D,20240408,000000,43.78,43.78,43.72,43.7453,849,0
+HISF.US,D,20240409,000000,43.892,43.896,43.88,43.8873,2173,0
+HISF.US,D,20240410,000000,43.591,43.63,43.41,43.47,4674,0
+HISF.US,D,20240411,000000,43.41,43.5,43.41,43.4709,3820,0
+HISF.US,D,20240412,000000,43.49,43.4927,43.49,43.4927,515,0
+HISF.US,D,20240415,000000,43.286,43.286,43.2,43.2498,1734,0
+HISF.US,D,20240416,000000,43.1012,43.17,43.08,43.109,5695,0
+HISF.US,D,20240417,000000,43.29,43.35,43.28,43.3018,4455,0
+HISF.US,D,20240418,000000,43.24,43.25,43.167,43.2149,2558,0
+HISF.US,D,20240419,000000,43.2482,43.256,43.2482,43.256,633,0
+HISF.US,D,20240422,000000,43.27,43.32,43.27,43.3048,1189,0
+HISF.US,D,20240423,000000,43.2436,43.252,43.19,43.215,1182,0
+HISF.US,D,20240424,000000,43.112,43.15,43.1069,43.15,493,0
+HISF.US,D,20240425,000000,43.01,43.015,42.9501,43.01,3269,0
+HISF.US,D,20240426,000000,43.14,43.14,43.08,43.1048,3319,0
+HISF.US,D,20240429,000000,43.18,43.23,43.17,43.21,2735,0
+HISF.US,D,20240430,000000,43.1,43.15,43.0386,43.0386,1192,0
+HISF.US,D,20240501,000000,43.09,43.26,43.09,43.26,1114,0
+HISF.US,D,20240502,000000,43.23,43.36,43.23,43.36,536,0
+HISF.US,D,20240503,000000,43.61,43.61,43.58,43.58,286,0
+HISF.US,D,20240506,000000,43.67,43.68,43.601,43.625,2131,0
+HISF.US,D,20240507,000000,43.44,43.7667,43.44,43.6805,1532,0
+HISF.US,D,20240508,000000,43.635,43.635,43.635,43.635,145,0
+HISF.US,D,20240509,000000,43.64,43.6876,43.64,43.6876,429,0
+HISF.US,D,20240510,000000,43.57,43.6036,43.5301,43.57,2486,0
+HISF.US,D,20240513,000000,43.6,43.6284,43.5891,43.5891,929,0
+HISF.US,D,20240514,000000,43.67,43.6809,43.67,43.68,469,0
+HISF.US,D,20240515,000000,43.9,44.01,43.89,43.975,3290,0
+HISF.US,D,20240516,000000,43.94,43.983,43.915,43.915,2203,0
+HISF.US,D,20240517,000000,43.63,43.91,43.63,43.83,875,0
+HISF.US,D,20240520,000000,43.78,43.8048,43.78,43.8048,288,0
+HISF.US,D,20240521,000000,43.715,43.715,43.715,43.715,183,0
+HISF.US,D,20240522,000000,43.67,43.72,43.61,43.655,2703,0
+HISF.US,D,20240523,000000,43.566,43.59,43.5,43.545,2074,0
+HISF.US,D,20240524,000000,43.585,43.585,43.585,43.585,311,0
+HISF.US,D,20240528,000000,43.58,43.58,43.37,43.425,2259,0
+HISF.US,D,20240529,000000,43.29,43.31,43.25,43.2852,4283,0
+HISF.US,D,20240530,000000,43.366,43.51,43.366,43.4769,1817,0
+HISF.US,D,20240531,000000,43.63,43.67,43.54,43.6223,9277,0
+HISF.US,D,20240603,000000,43.704,43.83,43.704,43.83,1745,0
+HISF.US,D,20240604,000000,43.84,44,43.84,43.92,28783,0
+HISF.US,D,20240605,000000,44.0022,44.01,43.875,43.9988,9268,0
+HISF.US,D,20240606,000000,44.0322,44.04,44.0322,44.04,632,0
+HISF.US,D,20240607,000000,43.73,43.73,43.708,43.72,620,0
+HISF.US,D,20240610,000000,43.695,43.705,43.69,43.705,1738,0
+HISF.US,D,20240611,000000,43.67,43.815,43.67,43.815,1003,0
+HISF.US,D,20240612,000000,44.11,44.126,44.005,44.005,782,0
+HISF.US,D,20240613,000000,44.1,44.1246,44.07,44.1246,1418,0
+HISF.US,D,20240614,000000,44.1488,44.1488,44.1,44.13,1052,0
+HISF.US,D,20240617,000000,44.07,44.07,44.03,44.03,386,0
+HISF.US,D,20240618,000000,44.16,44.19,44.07,44.16,4235,0
+HISF.US,D,20240620,000000,44.07,44.12,44.07,44.1,3035,0
+HISF.US,D,20240621,000000,44.2,44.2,44.09,44.1313,1481,0
+HISF.US,D,20240624,000000,44.13,44.1552,44.12,44.1552,539,0
+HISF.US,D,20240625,000000,43.95,44.1542,43.95,44.1542,2650,0
+HISF.US,D,20240626,000000,44.05,44.05,43.96,44.005,32057,0
+HISF.US,D,20240627,000000,43.933,43.933,43.885,43.885,2263,0
+HISF.US,D,20240628,000000,43.975,43.975,43.7733,43.7733,540,0
+HISF.US,D,20240701,000000,43.56,43.64,43.56,43.64,472,0
+HISF.US,D,20240702,000000,43.675,43.675,43.675,43.675,99,0
+HISF.US,D,20240703,000000,43.8525,43.8561,43.8525,43.8561,295,0
+HISF.US,D,20240705,000000,44.05,44.07,44.0204,44.055,862,0
+HISF.US,D,20240708,000000,44.0197,44.0197,44.0197,44.0197,259,0
+HISF.US,D,20240709,000000,44.028,44.0562,44.028,44.0562,403,0
+HISF.US,D,20240710,000000,43.84,44.1098,43.84,44.1098,621,0
+HISF.US,D,20240711,000000,44.35,44.36,44.2891,44.2891,4172,0
+HISF.US,D,20240712,000000,44.59,44.59,44.3999,44.4309,6035,0
+HISF.US,D,20240715,000000,44.3645,44.3645,44.28,44.285,2009,0
+HISF.US,D,20240716,000000,44.3,44.47,44.3,44.47,2124,0
+HISF.US,D,20240717,000000,44.64,44.64,44.44,44.5095,155906,0
+HISF.US,D,20240718,000000,44.4042,44.4042,44.4042,44.4042,196,0
+HISF.US,D,20240719,000000,44.64,44.64,44.29,44.3113,4461,0
+HISF.US,D,20240722,000000,44.31,44.3144,44.2975,44.3144,1311,0
+HISF.US,D,20240723,000000,44.205,44.42,44.1603,44.1603,8604,0
+HISF.US,D,20240724,000000,44.27,44.27,44.075,44.075,7341,0
+HISF.US,D,20240725,000000,44.229,44.229,44.1,44.1,6406,0
+HISF.US,D,20240726,000000,44.26,44.26,44.26,44.26,280,0
+HISF.US,D,20240729,000000,44.2999,44.2999,44.2783,44.2783,2973,0
+HISF.US,D,20240730,000000,44.34,44.37,44.305,44.3599,1650,0
+HISF.US,D,20240731,000000,44.4886,44.5274,44.467,44.5274,3432,0
+HISF.US,D,20240801,000000,44.71,44.71,44.71,44.71,83,0
+HISF.US,D,20240802,000000,44.9802,45.0294,44.9802,45.0294,264,0
+HISF.US,D,20240805,000000,45.01,45.01,44.914,44.9343,1945,0
+HISF.US,D,20240806,000000,44.865,44.89,44.8197,44.8197,3753,0
+HISF.US,D,20240807,000000,44.775,45.03,44.7,44.735,8232,0
+HISF.US,D,20240808,000000,44.695,44.695,44.6601,44.6949,2215,0
+HISF.US,D,20240809,000000,44.805,44.83,44.8,44.8,1049,0
+HISF.US,D,20240812,000000,44.8999,44.8999,44.865,44.865,279,0
+HISF.US,D,20240813,000000,45.025,45.025,45.025,45.025,89,0
+HISF.US,D,20240814,000000,45.16,45.1866,45.145,45.145,798,0
+HISF.US,D,20240815,000000,45.0198,45.0198,44.995,44.995,966,0
+HISF.US,D,20240816,000000,45.06,45.16,45.05,45.09,21532,0
+HISF.US,D,20240819,000000,45.04,45.18,45.04,45.14,2473,0
+HISF.US,D,20240820,000000,45.22,45.235,45.2087,45.235,3381,0
+HISF.US,D,20240821,000000,45.135,45.165,45.135,45.15,809,0
+HISF.US,D,20240822,000000,45.02,45.04,44.961,44.99,2238,0
+HISF.US,D,20240823,000000,45.065,45.2,45.065,45.2,590,0
+HISF.US,D,20240826,000000,45.17,45.185,45.17,45.185,537,0
+HISF.US,D,20240827,000000,45.1389,45.22,45.1389,45.19,1001,0
+HISF.US,D,20240828,000000,45.145,45.145,45.145,45.145,96,0
+HISF.US,D,20240829,000000,45.074,45.15,45.074,45.135,823,0
+HISF.US,D,20240830,000000,45.42,45.42,45.055,45.0572,3676,0
+HISF.US,D,20240903,000000,45.134,45.21,45.115,45.21,1658,0
+HISF.US,D,20240904,000000,45.22,45.32,45.22,45.315,2212,0
+HISF.US,D,20240905,000000,45.37,45.489,45.37,45.45,649,0
+HISF.US,D,20240906,000000,45.5986,45.5986,45.4616,45.4616,2633,0
+HISF.US,D,20240909,000000,45.48,45.518,45.48,45.515,1922,0
+HISF.US,D,20240910,000000,45.46,45.665,45.46,45.665,5419,0
+HISF.US,D,20240911,000000,45.59,45.6296,45.58,45.6296,2853,0
+HISF.US,D,20240912,000000,45.59,45.66,45.55,45.56,22677,0
+HISF.US,D,20240913,000000,45.64,45.703803,45.64,45.685,2797,0
+HISF.US,D,20240916,000000,45.7855,45.8,45.77,45.8,619,0
+HISF.US,D,20240917,000000,45.76,45.83,45.76,45.795,4807,0
+HISF.US,D,20240918,000000,45.748,45.96,45.705,45.74,14887,0
+HISF.US,D,20240919,000000,45.67,45.76,45.67,45.76,989,0
+HISF.US,D,20240920,000000,45.67,45.803,45.67,45.7621,1858,0
+HISF.US,D,20240923,000000,45.74,45.88,45.74,45.78,4529,0
+HISF.US,D,20240924,000000,45.77,45.929,45.72,45.755,17932,0
+HISF.US,D,20240925,000000,45.6605,45.679,45.64,45.64,5703,0
+HISF.US,D,20240926,000000,45.485,45.64,45.46,45.525,1818,0
+HISF.US,D,20240927,000000,45.5847,45.5847,45.564,45.58,2139,0
+HISF.US,D,20240930,000000,45.59,45.61,45.465,45.465,5902,0
+HISF.US,D,20241001,000000,45.55,45.6399,45.55,45.63,3374,0
+HISF.US,D,20241002,000000,45.54,45.5721,45.51,45.53,8399,0
+HISF.US,D,20241003,000000,45.48,45.48,45.3,45.35,10327,0
+HISF.US,D,20241004,000000,45.1978,45.1978,45.03,45.07,2181,0
+HISF.US,D,20241007,000000,45.04,45.04,44.885,44.885,249,0
+HISF.US,D,20241008,000000,44.944,44.944,44.86,44.925,2730,0
+HISF.US,D,20241009,000000,44.9201,44.97,44.89,44.91,9774,0
+HISF.US,D,20241010,000000,44.94,44.99,44.69,44.85,13325,0
+HISF.US,D,20241011,000000,44.88,44.936,44.8573,44.9296,4451,0
+HISF.US,D,20241014,000000,44.87,44.95,44.86,44.9353,11329,0
+HISF.US,D,20241015,000000,45.06,45.06,44.99,45.04,1572,0
+HISF.US,D,20241016,000000,45.0999,45.2,45.085,45.085,959,0
+HISF.US,D,20241017,000000,44.9804,45.01,44.9381,44.96,4048,0
+HISF.US,D,20241018,000000,44.995,45.02,44.9601,44.98,1248,0
+HISF.US,D,20241021,000000,44.8402,44.8402,44.7107,44.73,875,0
+HISF.US,D,20241022,000000,44.56,44.5822,44.52,44.56,2053,0
+HISF.US,D,20241023,000000,44.4,44.4599,44.3701,44.43,3083,0
+HISF.US,D,20241024,000000,44.46,44.58,44.4316,44.49,1132,0
+HISF.US,D,20241025,000000,44.56,44.56,44.42,44.42,299,0
+HISF.US,D,20241028,000000,44.45,44.45,44.3,44.3593,4192,0
+HISF.US,D,20241029,000000,44.29,44.365,44.26,44.365,1396,0
+HISF.US,D,20241030,000000,44.489,44.49,44.29,44.3243,11630,0
+HISF.US,D,20241031,000000,44.33,44.33,44.21,44.265,8300,0
+HISF.US,D,20241101,000000,44.19,44.23,44.1501,44.1501,1035,0
+HISF.US,D,20241104,000000,44.33,44.4,44.261,44.29,3882,0
+HISF.US,D,20241105,000000,44.26,44.35,44.26,44.35,3329,0
+HISF.US,D,20241106,000000,44.13,44.2124,44.0301,44.1539,878,0
+HISF.US,D,20241107,000000,44.3509,44.4527,44.26,44.4334,10232,0
+HISF.US,D,20241108,000000,44.57,44.61,44.505,44.505,4182,0
+HISF.US,D,20241111,000000,44.46,44.47,44.415,44.4655,3214,0
+HISF.US,D,20241112,000000,44.365,44.365,44.1965,44.211,1249,0
+HISF.US,D,20241113,000000,44.3183,44.39,44.2,44.22,16880,0
+HISF.US,D,20241114,000000,44.22,44.39,44.16,44.16,4466,0
+HISF.US,D,20241115,000000,44.25,44.25,44.135,44.17,2066,0
+HISF.US,D,20241118,000000,44.2,44.27,44.12,44.215,3887,0
+HISF.US,D,20241119,000000,44.34,44.34,44.2469,44.2469,4721,0
+HISF.US,D,20241120,000000,44.28,44.28,44.25,44.25,985,0
+HISF.US,D,20241121,000000,44.06,44.24,44.041,44.0757,7838,0
+HISF.US,D,20241122,000000,44.07,44.08,44.05,44.08,848,0
+HISF.US,D,20241125,000000,44.28,44.42,44.28,44.3902,4970,0
+HISF.US,D,20241126,000000,44.37,44.37,44.2507,44.34,4322,0
+HISF.US,D,20241127,000000,44.425,44.51,44.425,44.4411,3100,0
+HISF.US,D,20241129,000000,44.6,44.61,44.555,44.5835,1432,0
+HISF.US,D,20241202,000000,44.6396,44.68,44.595,44.68,10950,0
+HISF.US,D,20241203,000000,44.5781,44.5781,44.5101,44.525,1242,0
+HISF.US,D,20241204,000000,44.5309,44.66,44.5309,44.66,1297,0
+HISF.US,D,20241205,000000,44.63,44.69,44.63,44.67,1649,0
+HISF.US,D,20241206,000000,44.72,44.75,44.69,44.75,2200,0
+HISF.US,D,20241209,000000,44.71,44.7347,44.61,44.6763,43710,0
+HISF.US,D,20241210,000000,44.63,44.665,44.59,44.6645,2074,0
+HISF.US,D,20241211,000000,44.63,44.6834,44.56,44.6,7197,0
+HISF.US,D,20241212,000000,44.51,44.56,44.45,44.47,7892,0
+HISF.US,D,20241213,000000,44.225,44.225,44.11,44.1549,3137,0
+HISF.US,D,20241216,000000,44.13,44.19,44.13,44.16,5976,0
+HISF.US,D,20241217,000000,44.15,44.2,44.15,44.155,6783,0
+HISF.US,D,20241218,000000,44.1,44.27,43.8347,43.8347,4237,0
+HISF.US,D,20241219,000000,43.74,43.75,43.67,43.725,3513,0
+HISF.US,D,20241220,000000,43.9,43.96,43.9,43.9211,4797,0
+HISF.US,D,20241223,000000,43.79,43.81,43.72,43.755,1671,0
+HISF.US,D,20241224,000000,43.77,43.77,43.7654,43.7654,480,0
+HISF.US,D,20241226,000000,43.79,43.82,43.68,43.82,361,0
+HISF.US,D,20241227,000000,43.88,43.89,43.77,43.77,1458,0
+HISF.US,D,20241230,000000,43.9,43.9,43.78,43.825,991,0
+HISF.US,D,20241231,000000,43.94,43.94,43.69,43.78,9347,0
+HISF.US,D,20250102,000000,43.83,43.86,43.67,43.85,4478,0
+HISF.US,D,20250103,000000,43.92,43.9232,43.798,43.805,3661,0
+HISF.US,D,20250106,000000,43.8225,43.8225,43.7564,43.7882,841,0
+HISF.US,D,20250107,000000,43.54,43.83,43.54,43.64,3014,0
+HISF.US,D,20250108,000000,43.67,43.767485,43.63,43.6982,1776,0
+HISF.US,D,20250110,000000,43.45,43.56,43.45,43.505,14256,0
+HISF.US,D,20250113,000000,43.36,43.4,43.33,43.3684,1077,0
+HISF.US,D,20250114,000000,43.4048,43.4299,43.4048,43.41,361,0
+HISF.US,D,20250115,000000,43.72,43.82,43.5701,43.72,3103,0
+HISF.US,D,20250116,000000,43.806023,44.04,43.7969,43.8554,809,0
+HISF.US,D,20250117,000000,43.858,43.865,43.858,43.865,303,0
+HISF.US,D,20250121,000000,43.88,44.099,43.88,43.985,5722,0
+HISF.US,D,20250122,000000,43.82,43.86,43.762,43.855,2980,0
+HISF.US,D,20250123,000000,43.83,43.83,43.62,43.75,13717,0
+HISF.US,D,20250124,000000,43.66,43.7943,43.52,43.7643,3770,0
+HISF.US,D,20250127,000000,43.9106,43.94,43.88,43.9248,6430,0
+HISF.US,D,20250128,000000,43.8806,43.9571,43.8806,43.9407,901,0
+HISF.US,D,20250129,000000,43.945,43.945,43.9299,43.935,2388,0
+HISF.US,D,20250130,000000,44.02,44.04,44.0006,44.0178,1750,0
+HISF.US,D,20250131,000000,44.07,44.17,43.89,43.9507,7858,0
+HISF.US,D,20250203,000000,43.9516,44.05,43.93,44,7568,0
+HISF.US,D,20250204,000000,44,44.12,43.9982,44.065,6257,0
+HISF.US,D,20250205,000000,44.105,44.34,44.105,44.195,3006,0
+HISF.US,D,20250206,000000,44.21,44.22,44.161136,44.185,2035,0
+HISF.US,D,20250207,000000,44.07,44.1699,44.0635,44.075,6400,0
+HISF.US,D,20250210,000000,44.01,44.13,44.01,44.04,1392,0
+HISF.US,D,20250211,000000,44.01,44.12,43.995,43.995,1720,0
+HISF.US,D,20250212,000000,43.765,43.83,43.765,43.8275,1437,0
+HISF.US,D,20250213,000000,43.9608,44.04,43.9608,44.04,958,0
+HISF.US,D,20250214,000000,44.1701,44.265,44.1401,44.165,7255,0
+HISF.US,D,20250218,000000,44.06,44.19,44.0208,44.0543,6781,0
+HISF.US,D,20250219,000000,44.0403,44.07,44.04,44.07,1822,0
+HISF.US,D,20250220,000000,44.15,44.25,44.13,44.145,1505,0
+HISF.US,D,20250221,000000,44.0338,44.09,44.0338,44.09,891,0
+HISF.US,D,20250224,000000,44.141408,44.2,44.135,44.1885,3501,0
+HISF.US,D,20250225,000000,44.315,44.3444,44.2868,44.3392,1211,0
+HISF.US,D,20250226,000000,44.4,44.48,44.4,44.44,3850,0
+HISF.US,D,20250227,000000,44.3318,44.41,44.3318,44.36,2899,0
+HISF.US,D,20250228,000000,44.48,44.64,44.4472,44.5374,8019,0
+HISF.US,D,20250303,000000,44.5008,44.57,44.4953,44.57,1369,0
+HISF.US,D,20250304,000000,44.5135,44.5135,44.465,44.465,1045,0
+HISF.US,D,20250305,000000,44.48,44.55,44.41,44.41,2354,0
+HISF.US,D,20250306,000000,44.3156,44.335,44.31,44.335,1865,0
+HISF.US,D,20250307,000000,44.4399,44.4399,44.31,44.31,3260,0
+HISF.US,D,20250310,000000,44.46,44.5499,44.3767,44.418,5073,0
+HISF.US,D,20250311,000000,44.364,44.41,44.2601,44.305,3218,0
+HISF.US,D,20250312,000000,44.28,44.28,44.21,44.23,8100,0
+HISF.US,D,20250313,000000,44.21,44.2659,44.1969,44.2659,1376,0
+HISF.US,D,20250314,000000,44.28,44.3,44.15,44.235,17273,0
+HISF.US,D,20250317,000000,44.33,44.33,44.29,44.29,303,0
+HISF.US,D,20250318,000000,44.3,44.35,44.265,44.3353,757,0
+HISF.US,D,20250319,000000,44.24,44.4799,44.24,44.44,4380,0
+HISF.US,D,20250320,000000,44.51,44.51,44.41,44.48,1898,0
+HISF.US,D,20250321,000000,44.49,44.49,44.4,44.46,1656,0
+HISF.US,D,20250324,000000,44.33,44.39,44.31,44.34,4458,0
+HISF.US,D,20250325,000000,44.31,44.39,44.31,44.39,50374,0
+HISF.US,D,20250326,000000,44.305,44.305,44.2718,44.3,3136,0
+HISF.US,D,20250328,000000,44.19,44.21,44.19,44.21,684,0
+HISF.US,D,20250331,000000,44.3,44.3,44.21,44.2524,989,0
+HISF.US,D,20250401,000000,44.355367,44.39,44.355367,44.39,417,0
+HISF.US,D,20250402,000000,44.32,44.33,44.3001,44.33,636,0
+HISF.US,D,20250403,000000,44.4,44.4,44.376,44.38,1910,0
+HISF.US,D,20250404,000000,44.37,44.43,44.21,44.21,1415,0
+HISF.US,D,20250407,000000,43.84,43.84,43.6353,43.75,4949,0
+HISF.US,D,20250408,000000,43.755211,43.81,43.59,43.59,560,0
+HISF.US,D,20250409,000000,43.2916,43.84,43.2916,43.84,377,0
+HISF.US,D,20250410,000000,43.8024,43.8199,43.48,43.48,2786,0
+HISF.US,D,20250411,000000,43.2514,43.48,43.22,43.4,7315,0
+HISF.US,D,20250414,000000,43.68,43.73,43.5773,43.66,3306,0
+HISF.US,D,20250415,000000,43.7985,43.82,43.73,43.73,2067,0
+HISF.US,D,20250416,000000,43.9,43.9389,43.8424,43.87,1272,0
+HISF.US,D,20250417,000000,43.98,43.980752,43.905,43.905,1021,0
+HISF.US,D,20250421,000000,43.86,43.86,43.7082,43.7082,3529,0
+HISF.US,D,20250422,000000,43.61,43.65,43.55,43.55,7730,0
+HISF.US,D,20250423,000000,43.71,43.7205,43.71,43.7205,496,0
+HISF.US,D,20250424,000000,43.8376,43.97,43.83,43.945,3503,0
+HISF.US,D,20250425,000000,44.06,44.227,44.06,44.105,4162,0
+HISF.US,D,20250428,000000,44.148,44.205,44.148,44.205,1447,0
+HISF.US,D,20250429,000000,44.26,44.395,44.26,44.3,2168,0
+HISF.US,D,20250430,000000,44.28,44.3,44.215,44.3,1032,0
+HISF.US,D,20250501,000000,44.23,44.23,44.13,44.2,2792,0
+HISF.US,D,20250505,000000,44.05,44.09,44.04,44.07,5549,0
+HISF.US,D,20250506,000000,44.001,44.1,44.001,44.1,1992,0
+HISF.US,D,20250507,000000,44.15,44.15,44.0871,44.125,1297,0
+HISF.US,D,20250508,000000,44.1,44.125,43.9756,43.9978,1002,0
+HISF.US,D,20250509,000000,44.07,44.17,44.015,44.015,2238,0
+HISF.US,D,20250512,000000,44.05,44.05,43.97,43.99,719,0
+HISF.US,D,20250513,000000,44.02,44.06,43.9646,44.0138,4368,0
+HISF.US,D,20250514,000000,44.06,44.06,43.87,43.88,4372,0
+HISF.US,D,20250515,000000,43.96,44.045,43.96,44.045,2588,0
+HISF.US,D,20250516,000000,44.1728,44.1728,44.08,44.095,625,0
+HISF.US,D,20250519,000000,44,44.1,43.9832,44.1,3912,0
+HISF.US,D,20250520,000000,44.0563,44.1,44.0563,44.09,3124,0
+HISF.US,D,20250521,000000,43.7368,43.7368,43.6165,43.68,848,0
+HISF.US,D,20250522,000000,43.66,43.72,43.66,43.71,1422,0
+HISF.US,D,20250523,000000,43.7447,43.81,43.7447,43.81,403,0
+HISF.US,D,20250527,000000,43.9344,43.9944,43.88,43.9944,1908,0
+HISF.US,D,20250528,000000,43.9599,44.0741,43.8907,43.9,3218,0
+HISF.US,D,20250529,000000,43.94,44.1156,43.94,44.04,1423,0
+HISF.US,D,20250530,000000,44.12,44.29,44.05,44.09,1615,0
+HISF.US,D,20250602,000000,44.0989,44.18,44.02,44.02,2458,0
+HISF.US,D,20250603,000000,44.14,44.14,44.02,44.02,485,0
+HISF.US,D,20250604,000000,44.1532,44.3,44.1532,44.23,1675,0
+HISF.US,D,20250605,000000,44.35,44.355,44.18,44.18,4466,0
+HISF.US,D,20250606,000000,44.01,44.2185,44.01,44.04,11730,0
+HISF.US,D,20250609,000000,43.96,44.16,43.96,44.115,2408,0
+HISF.US,D,20250610,000000,44.145,44.19,44.145,44.1722,634,0
+HISF.US,D,20250611,000000,44.28,44.3,44.26,44.2925,1189,0
+HISF.US,D,20250613,000000,44.07,44.3781,44.07,44.29,3264,0
+HISF.US,D,20250616,000000,44.32,44.3693,44.255,44.255,8547,0
+HISF.US,D,20250617,000000,44.32,44.33,44.32,44.33,253,0
+HISF.US,D,20250618,000000,44.365816,44.5,44.36,44.365,2503,0
+HISF.US,D,20250620,000000,44.48,44.48,44.42,44.42,537,0
+HISF.US,D,20250623,000000,44.5458,44.5499,44.5,44.5,1828,0
+HISF.US,D,20250624,000000,44.58,44.595,44.53,44.59,4017,0
+HISF.US,D,20250625,000000,44.56,44.67,44.54,44.635,36490,0
+HISF.US,D,20250627,000000,44.5282,44.56,44.5282,44.56,486,0
+HISF.US,D,20250630,000000,44.65,44.71,44.5919,44.71,1868,0
+HISF.US,D,20250701,000000,44.6,44.68,44.6,44.68,96003,0
+HISF.US,D,20250702,000000,44.57,44.7,44.57,44.7,4829,0
+HISF.US,D,20250703,000000,44.57,44.6042,44.5504,44.6042,5236,0
+HISF.US,D,20250707,000000,44.5052,44.507,44.44,44.44,2205,0
+HISF.US,D,20250708,000000,44.34,44.46,44.34,44.46,4720,0
+HISF.US,D,20250709,000000,44.42,44.5316,44.42,44.52,1800,0
+HISF.US,D,20250710,000000,44.5494,44.5991,44.4701,44.59,39562,0
+HISF.US,D,20250711,000000,44.45,44.59,44.4,44.4297,5874,0
+HISF.US,D,20250714,000000,44.4113,44.46,44.3744,44.425,19589,0
+HISF.US,D,20250715,000000,44.44,44.44,44.2701,44.305,767,0
+HISF.US,D,20250716,000000,44.3565,44.425,44.2,44.3523,94667,0
+HISF.US,D,20250717,000000,44.405,44.405,44.33,44.375,18995,0
+HISF.US,D,20250718,000000,44.49,44.49,44.46,44.46,424,0
+HISF.US,D,20250721,000000,44.61,44.62,44.53,44.565,16216,0
+HISF.US,D,20250722,000000,44.45,44.4757,44.4201,44.455,4339,0
+HISF.US,D,20250723,000000,44.39,44.51,44.39,44.42,10024,0
+HISF.US,D,20250724,000000,44.4,44.5099,44.395,44.4046,21168,0
+HISF.US,D,20250725,000000,44.4,44.4899,44.4,44.445,1143,0
+HISF.US,D,20250728,000000,44.36,44.4199,44.35,44.35,2220,0
+HISF.US,D,20250729,000000,44.36,44.5596,44.36,44.515,2959,0
+HISF.US,D,20250730,000000,44.5,44.53,44.43,44.43,8818,0
+HISF.US,D,20250731,000000,44.48,44.5088,44.43,44.43,8360,0
+HISF.US,D,20250801,000000,44.58,44.71,44.58,44.68,15539,0
+HISF.US,D,20250804,000000,44.76,44.8199,44.75,44.78,2917,0
+HISF.US,D,20250805,000000,44.78,44.83,44.78,44.79,10603,0
+HISF.US,D,20250806,000000,44.8,44.8,44.69,44.795,1224,0
+HISF.US,D,20250807,000000,44.85,44.85,44.825,44.825,1632,0
+HISF.US,D,20250808,000000,44.78,44.78,44.75,44.75,939,0
+HISF.US,D,20250811,000000,44.77,44.77,44.74,44.75,1395,0
+HISF.US,D,20250812,000000,44.749,44.81,44.727,44.78,2204,0
+HISF.US,D,20250813,000000,44.92,44.9498,44.92,44.9216,1507,0
+HISF.US,D,20250814,000000,44.85,44.85,44.825,44.83,1247,0
+HISF.US,D,20250815,000000,44.8595,44.8595,44.79,44.79,485,0
+HISF.US,D,20250818,000000,44.7945,44.7999,44.7676,44.77,1908,0
+HISF.US,D,20250819,000000,44.805,44.85,44.7866,44.815,2314,0
+HISF.US,D,20250820,000000,44.77,44.8627,44.77,44.835,1941,0
+HISF.US,D,20250821,000000,44.6004,44.6004,44.5657,44.58,1127,0
+HISF.US,D,20250822,000000,44.81,44.82,44.8,44.8,4143,0
+HISF.US,D,20250826,000000,44.79,44.805,44.7812,44.805,512,0
+HISF.US,D,20250827,000000,44.7851,44.855,44.7851,44.855,7989,0
+HISF.US,D,20250828,000000,44.9096,44.95,44.8846,44.917,1405,0
+HISF.US,D,20250829,000000,44.92,44.92,44.8209,44.87,3091,0
+HISF.US,D,20250902,000000,44.7498,44.76,44.7498,44.76,987,0
+HISF.US,D,20250903,000000,44.885,44.885,44.794,44.885,1627,0
+HISF.US,D,20250904,000000,44.9726,45.005,44.92,45.005,1691,0
+HISF.US,D,20250905,000000,45.2395,45.2395,45.1916,45.2,1478,0
+HISF.US,D,20250908,000000,45.32,45.3274,45.2701,45.3,3340,0
+HISF.US,D,20250909,000000,45.31,45.31,45.23,45.265,4015,0
+HISF.US,D,20250910,000000,45.325,45.325,45.325,45.325,566,0
+HISF.US,D,20250912,000000,45.361,45.41,45.3461,45.3952,4279,0
+HISF.US,D,20250915,000000,45.44,45.5598,45.44,45.495,7840,0
+HISF.US,D,20250916,000000,45.5,45.5384,45.4649,45.505,8308,0
+HISF.US,D,20250917,000000,45.48,45.54,45.445,45.45,829,0
+HISF.US,D,20250918,000000,45.4,45.41,45.345,45.38,6884,0
+HISF.US,D,20250919,000000,45.36,45.4092,45.1901,45.365,3713,0
+HISF.US,D,20250922,000000,45.39,45.41,45.36,45.37,5654,0
+HISF.US,D,20250923,000000,45.365,45.39,45.365,45.39,814,0
+HISF.US,D,20250924,000000,45.4,45.4,45.3083,45.335,677,0
+HISF.US,D,20250925,000000,45.07,45.0923,45.01,45.06,4356,0
+HISF.US,D,20250926,000000,45.0545,45.1036,45.0545,45.0774,1452,0
+HISF.US,D,20250929,000000,45.1992,45.22,45.1301,45.205,18467,0
+HISF.US,D,20250930,000000,45.22,45.275,45.1401,45.165,4312,0
+HISF.US,D,20251001,000000,45.2445,45.2746,45.235,45.265,3780,0
+HISF.US,D,20251002,000000,45.31,45.31,45.31,45.31,903,0
+HISF.US,D,20251003,000000,45.25,45.38,45.23,45.28,3301,0
+HISF.US,D,20251006,000000,45.2527,45.2642,45.215,45.215,1800,0
+HISF.US,D,20251007,000000,45.2,45.24,45.185,45.185,81106,0
+HISF.US,D,20251008,000000,45.19,45.52,45.19,45.2256,24752,0
+HISF.US,D,20251009,000000,45.23,45.23,45.1401,45.175,3528,0
+HISF.US,D,20251010,000000,45.21,45.2577,45.171,45.215,4682,0
+HISF.US,D,20251013,000000,45.26,45.285,45.18,45.285,11064,0
+HISF.US,D,20251014,000000,45.3328,45.3934,45.3101,45.355,7140,0
+HISF.US,D,20251015,000000,45.46,45.5043,45.39,45.4244,2730,0
+HISF.US,D,20251016,000000,45.47,45.58,45.42,45.525,9427,0
+HISF.US,D,20251017,000000,45.4899,45.52,45.34,45.5,4409,0
+HISF.US,D,20251020,000000,45.546378,45.6149,45.5364,45.575,3177,0
+HISF.US,D,20251021,000000,45.46,45.573,45.415,45.415,3379,0
+HISF.US,D,20251022,000000,45.36,45.498,45.36,45.415,5312,0
+HISF.US,D,20251023,000000,45.3799,45.43,45.36,45.3825,24582,0
+HISF.US,D,20251024,000000,45.4085,45.4399,45.4085,45.415,1217,0
+HISF.US,D,20251027,000000,45.44,45.51,45.44,45.475,2855,0
+HISF.US,D,20251028,000000,45.5,45.52,45.4401,45.49,1428,0
+HISF.US,D,20251029,000000,45.51,45.51,45.28,45.32,6063,0
+HISF.US,D,20251030,000000,45.17,45.37,45.17,45.265,8172,0
+HISF.US,D,20251031,000000,45.31,45.31,45.2101,45.22,1564,0
+HISF.US,D,20251103,000000,45.22,45.22,45.14,45.18,3323,0
+HISF.US,D,20251104,000000,45.2,45.22,45.18,45.18,1237,0
+HISF.US,D,20251105,000000,45.15,45.15,45.0779,45.1,1545,0
+HISF.US,D,20251106,000000,45.171,45.23,45.171,45.205,5545,0
+HISF.US,D,20251107,000000,45.21,45.24,45.207259,45.2101,3796,0
+HISF.US,D,20251110,000000,45.2899,45.2899,45.2333,45.245,5206,0
+HISF.US,D,20251111,000000,45.35,45.3555,45.31,45.345,1088,0
+HISF.US,D,20251112,000000,45.35,45.36,45.3199,45.3243,4320,0
+HISF.US,D,20251113,000000,45.28,45.28,45.205,45.205,8191,0
+HISF.US,D,20251114,000000,45.23,45.23,45.165,45.165,3073,0
+HISF.US,D,20251117,000000,45.16,45.21,45.145,45.145,773,0
+HISF.US,D,20251118,000000,45.183,45.23,45.183,45.195,3591,0
+HISF.US,D,20251119,000000,45.24,45.24,45.18,45.18,5065,0
+HISF.US,D,20251120,000000,45.273,45.289,45.21,45.21,8986,0
+HISF.US,D,20251121,000000,45.11,45.12,45.0847,45.1101,1763,0
+HISF.US,D,20251124,000000,45.1885,45.295,45.16,45.21,7640,0
+HISF.US,D,20251125,000000,45.26,45.3363,45.26,45.3,2287,0
+HISF.US,D,20251126,000000,45.29,45.43,45.29,45.3824,6180,0
+HISF.US,D,20251128,000000,45.41,45.48,45.35,45.38,2262,0
+HISF.US,D,20251201,000000,45.2399,45.24,45.21,45.235,1816,0
+HISF.US,D,20251202,000000,45.19,45.35,45.19,45.32,8250,0
+HISF.US,D,20251203,000000,45.32,45.37,45.32,45.3481,16404,0
+HISF.US,D,20251204,000000,45.2701,45.31,45.27,45.2813,2187,0
+HISF.US,D,20251205,000000,45.2799,45.2799,45.2,45.2385,1890,0
+HISF.US,D,20251208,000000,45.17,45.24,45.12,45.1604,4090,0
+HISF.US,D,20251209,000000,45.22,45.235,45.1463,45.1463,21321,0
+HISF.US,D,20251210,000000,45.14,45.27,45.14,45.25,10901,0
+HISF.US,D,20251211,000000,45.279,45.3005,45.2561,45.2561,1108,0
+HISF.US,D,20251212,000000,45,45,44.99,44.99,2030,0
+HISF.US,D,20251215,000000,45.08,45.08,45.017,45.03,2261,0
+HISF.US,D,20251216,000000,45.03,45.13,45.03,45.1,3936,0
+HISF.US,D,20251217,000000,45.04,45.1,45.03,45.06,2111,0
+HISF.US,D,20251218,000000,45.18,45.18,45.144,45.1588,6940,0
+HISF.US,D,20251219,000000,45.165637,45.165637,45.13,45.13,2976,0
+HISF.US,D,20251222,000000,45.13,45.14,45.09,45.13,8347,0
+HISF.US,D,20251223,000000,45.09,45.16,45.065,45.1351,4840,0
+HISF.US,D,20251224,000000,45.21,45.3,45.18,45.25,8981,0
+HISF.US,D,20251226,000000,45.282,45.3099,45.1908,45.24,2113,0
+HISF.US,D,20251229,000000,45.225,45.2844,45.225,45.2699,4300,0
+HISF.US,D,20251230,000000,45.27,45.31,45.265,45.28,59343,0
+HISF.US,D,20251231,000000,45.27,45.27,45.2301,45.245,3514,0
+HISF.US,D,20260102,000000,45.2299,45.255,45.14,45.1793,4185,0
+HISF.US,D,20260105,000000,45.23,45.2899,45.23,45.2583,176013,0
+HISF.US,D,20260106,000000,45.2,45.31,45.16,45.2041,28301,0
+HISF.US,D,20260107,000000,45.256,45.28,45.2101,45.2561,163017,0
+HISF.US,D,20260108,000000,45.2015,45.27,45.2015,45.2322,51514,0
+HISF.US,D,20260109,000000,45.2257,45.31,45.2257,45.31,4977,0
+HISF.US,D,20260112,000000,45.299,45.31,45.28,45.3009,9701,0
+HISF.US,D,20260113,000000,45.37,45.37,45.3,45.33,9156,0
+HISF.US,D,20260114,000000,45.32,45.42,45.262,45.3887,4020,0
+HISF.US,D,20260115,000000,45.29,45.43,45.29,45.3825,6996,0
+HISF.US,D,20260116,000000,45.345,45.345,45.3001,45.32,1699,0
+HISF.US,D,20260120,000000,45.17,45.3,45.17,45.1793,7205,0
+HISF.US,D,20260121,000000,45.0311,45.1299,45.02,45.0913,11397,0
+HISF.US,D,20260122,000000,45.1049,45.1838,45.09,45.1503,14363,0
+HISF.US,D,20260123,000000,45.1565,45.2,45.15,45.1855,3598,0
+HISF.US,D,20260126,000000,45.25,45.25,45.2001,45.2196,7573,0
+HISF.US,D,20260127,000000,45.23,45.25,45.18,45.2078,7801,0
+HISF.US,D,20260128,000000,45.194,45.2,45.134,45.1777,7875,0
+HISF.US,D,20260129,000000,45.12,45.23,45.12,45.1984,2578,0
+HISF.US,D,20260130,000000,45.14,45.24,45.14,45.1703,7842,0
+HISF.US,D,20260202,000000,45.1557,45.18,45.145,45.145,2637,0
+HISF.US,D,20260203,000000,45.15,45.15,45.0701,45.14,2765,0
+HISF.US,D,20260204,000000,45.12099,45.12099,45.09,45.09,12965,0
+HISF.US,D,20260205,000000,45.11,45.19,45.11,45.1897,3638,0
+HISF.US,D,20260206,000000,45.21,45.27,45.1998,45.24,6663,0
+HISF.US,D,20260209,000000,45.2499,45.37,45.2325,45.29,14184,0
+HISF.US,D,20260210,000000,45.3,45.46,45.3,45.34,13960,0
+HISF.US,D,20260211,000000,45.2918,45.36,45.2918,45.3022,7258,0
+HISF.US,D,20260212,000000,45.41,45.44,45.3549,45.42,6843,0
+HISF.US,D,20260213,000000,45.45,45.58,45.45,45.5053,10269,0
+HISF.US,D,20260217,000000,45.53,45.56,45.4801,45.5108,4220,0
+HISF.US,D,20260218,000000,45.4643,45.5299,45.4643,45.51,4192,0
diff --git a/daily/us/nasdaq etfs/hlal.us.txt b/daily/us/nasdaq etfs/hlal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..489f4eefc054abfec49eb5cc605f0007717da0e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/hlal.us.txt	
@@ -0,0 +1,1658 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLAL.US,D,20190717,000000,24.2266,24.2266,24.0039,24.0039,3944.7602174282,0
+HLAL.US,D,20190718,000000,24.1391,24.1391,24.0138,24.1391,4618.4765940983,0
+HLAL.US,D,20190719,000000,24.2167,24.2167,24.1092,24.148,6411.3665935055,0
+HLAL.US,D,20190722,000000,24.1092,24.1242,24.0815,24.1092,15988.19461053,0
+HLAL.US,D,20190723,000000,24.159,24.2615,24.149,24.2615,9615.0387965965,0
+HLAL.US,D,20190724,000000,24.342,24.3619,24.3141,24.342,7902.5925436574,0
+HLAL.US,D,20190725,000000,24.3141,24.3141,24.2416,24.2843,9971.0023747177,0
+HLAL.US,D,20190726,000000,24.2635,24.2843,24.2366,24.2763,3326.3489164548,0
+HLAL.US,D,20190729,000000,24.333,24.333,24.2067,24.3141,4662.7206546557,0
+HLAL.US,D,20190730,000000,24.2366,24.2645,24.2366,24.2645,10017.257528937,0
+HLAL.US,D,20190731,000000,24.4007,24.4007,24.149,24.149,7752.7660658606,0
+HLAL.US,D,20190801,000000,24.0616,24.1968,23.7443,23.7443,6989.5560212447,0
+HLAL.US,D,20190802,000000,23.7225,23.7225,23.4131,23.4231,3862.3053772984,0
+HLAL.US,D,20190805,000000,23.0272,23.065,22.7369,22.7369,13354.667460531,0
+HLAL.US,D,20190806,000000,22.8303,22.9905,22.8115,22.9547,10772.423198906,0
+HLAL.US,D,20190807,000000,22.8403,22.8403,22.6603,22.8075,5538.5519443269,0
+HLAL.US,D,20190808,000000,23.249,23.4519,23.249,23.4519,3075.967755573,0
+HLAL.US,D,20190809,000000,23.4231,23.4231,23.2918,23.2918,1542.5088385253,0
+HLAL.US,D,20190812,000000,23.1347,23.2391,23.0163,23.0163,2257.4526352603,0
+HLAL.US,D,20190813,000000,23.5196,23.5395,23.4609,23.5126,5191.6382876833,0
+HLAL.US,D,20190814,000000,23.0163,23.0352,22.7916,22.7916,9334.4912307891,0
+HLAL.US,D,20190815,000000,22.7737,22.7757,22.6096,22.6096,8693.9578995371,0
+HLAL.US,D,20190816,000000,22.9945,23.0959,22.9945,23.0959,2443.4787989677,0
+HLAL.US,D,20190819,000000,23.4131,23.432,23.3843,23.4131,8234.4229978382,0
+HLAL.US,D,20190820,000000,23.432,23.432,23.2868,23.2868,12361.187191651,0
+HLAL.US,D,20190821,000000,23.4519,23.4599,23.4519,23.4599,2362.0295056688,0
+HLAL.US,D,20190822,000000,23.5782,23.5782,23.3753,23.4897,4207.2079402802,0
+HLAL.US,D,20190823,000000,23.4051,23.4519,22.717,22.717,3689.351322392,0
+HLAL.US,D,20190826,000000,23.0551,23.0551,22.9189,22.9388,2190.0809975933,0
+HLAL.US,D,20190827,000000,23.0262,23.0382,22.9388,22.9875,9638.1663737061,0
+HLAL.US,D,20190828,000000,22.9288,23.0839,22.8602,23.0839,2875.8639362336,0
+HLAL.US,D,20190829,000000,23.4032,23.4569,23.3843,23.4569,2079.4708461997,0
+HLAL.US,D,20190830,000000,23.5395,23.5593,23.3654,23.3654,1657.1411772423,0
+HLAL.US,D,20190903,000000,23.1626,23.249,23.1626,23.2192,5516.4299140481,0
+HLAL.US,D,20190904,000000,23.4609,23.4698,23.432,23.432,4452.5613670079,0
+HLAL.US,D,20190905,000000,23.7711,23.9252,23.7711,23.8865,15568.881582065,0
+HLAL.US,D,20190906,000000,23.8955,23.9402,23.8865,23.9352,6861.8515737267,0
+HLAL.US,D,20190909,000000,23.9551,24.0427,23.9153,23.9153,22550.393228662,0
+HLAL.US,D,20190910,000000,23.8298,24.0138,23.8298,24.0138,10617.568986955,0
+HLAL.US,D,20190911,000000,24.1092,24.3141,24.1092,24.3141,8656.7526667956,0
+HLAL.US,D,20190912,000000,24.4593,24.4593,24.333,24.4295,12656.81795992,0
+HLAL.US,D,20190913,000000,24.4395,24.4395,24.3201,24.3201,9798.0483198114,0
+HLAL.US,D,20190916,000000,24.3519,24.3519,24.2565,24.3231,4937.234939478,0
+HLAL.US,D,20190917,000000,24.333,24.333,24.2843,24.2942,7247.9815567734,0
+HLAL.US,D,20190918,000000,24.3141,24.333,24.1281,24.333,3337.4099315942,0
+HLAL.US,D,20190919,000000,24.3818,24.4295,24.3718,24.4007,8781.4404738211,0
+HLAL.US,D,20190920,000000,24.4196,24.4196,24.2645,24.2645,7735.6717697361,0
+HLAL.US,D,20190923,000000,24.2843,24.2843,24.2843,24.2843,675.72747033182,0
+HLAL.US,D,20190924,000000,24.2843,24.2862,23.984,24.0039,10204.289239475,0
+HLAL.US,D,20190925,000000,23.9631,24.158,23.9541,24.1441,2896.9804196815,0
+HLAL.US,D,20190926,000000,24.0715,24.1082,24.0516,24.1082,7315.3531944404,0
+HLAL.US,D,20190927,000000,24.0695,24.1381,23.9243,23.9442,20851.019084524,0
+HLAL.US,D,20190930,000000,24.1082,24.1968,24.0983,24.1868,6706.9973617756,0
+HLAL.US,D,20191001,000000,24.2743,24.2962,23.8855,23.8855,5059.9116528418,0
+HLAL.US,D,20191002,000000,23.5951,23.5951,23.4201,23.4201,6717.0528300841,0
+HLAL.US,D,20191003,000000,23.5464,23.5752,23.5365,23.5365,21827.405057281,0
+HLAL.US,D,20191004,000000,23.6817,23.8756,23.6817,23.8756,2934.185652423,0
+HLAL.US,D,20191007,000000,23.9143,23.984,23.8945,23.8945,4044.3093536824,0
+HLAL.US,D,20191008,000000,23.5415,23.5951,23.4967,23.4967,5445.0360890577,0
+HLAL.US,D,20191009,000000,23.5762,23.6916,23.5762,23.6419,14333.064526949,0
+HLAL.US,D,20191010,000000,23.6618,23.8467,23.6618,23.788,4198.1580188026,0
+HLAL.US,D,20191011,000000,24.1679,24.3141,24.1679,24.1839,15229.006753238,0
+HLAL.US,D,20191014,000000,24.1729,24.1769,24.1301,24.148,3909.5660783484,0
+HLAL.US,D,20191015,000000,24.2465,24.3917,24.2465,24.3042,10009.21315429,0
+HLAL.US,D,20191016,000000,24.2167,24.3042,24.1868,24.1968,9990.1077645039,0
+HLAL.US,D,20191017,000000,24.3141,24.3201,24.1968,24.2167,5224.8213331014,0
+HLAL.US,D,20191018,000000,24.1888,24.1888,24.1281,24.158,2412.3068472114,0
+HLAL.US,D,20191021,000000,24.1679,24.3141,24.1679,24.2942,7422.9467053415,0
+HLAL.US,D,20191022,000000,24.333,24.4295,24.2843,24.2843,8012.1971482201,0
+HLAL.US,D,20191023,000000,24.2565,24.3738,24.2465,24.333,11133.414511182,0
+HLAL.US,D,20191024,000000,24.3768,24.4395,24.3718,24.3917,4505.855349043,0
+HLAL.US,D,20191025,000000,24.4633,24.6343,24.4633,24.6245,2486.7173126943,0
+HLAL.US,D,20191028,000000,24.7686,24.8064,24.7398,24.7497,3524.4416421325,0
+HLAL.US,D,20191029,000000,24.7497,24.8263,24.7308,24.7308,9690.4548089103,0
+HLAL.US,D,20191030,000000,24.8551,24.8551,24.6145,24.7497,7472.2185000532,0
+HLAL.US,D,20191031,000000,24.6751,24.6751,24.6145,24.6145,3241.8829826634,0
+HLAL.US,D,20191101,000000,24.9427,24.9486,24.9347,24.9486,1353.4660343253,0
+HLAL.US,D,20191104,000000,25.0988,25.1674,25.0988,25.1386,18941.485652738,0
+HLAL.US,D,20191105,000000,25.1446,25.1863,25.1446,25.1863,13809.174628076,0
+HLAL.US,D,20191106,000000,25.1247,25.1376,25.052,25.061,14124.916332963,0
+HLAL.US,D,20191107,000000,25.2539,25.2937,25.1882,25.1882,12079.634079012,0
+HLAL.US,D,20191108,000000,25.245,25.245,25.1615,25.1962,10110.773384207,0
+HLAL.US,D,20191111,000000,25.1276,25.2639,25.1276,25.2639,5175.5495383897,0
+HLAL.US,D,20191112,000000,25.3603,25.3802,25.2599,25.2599,784.32652806372,0
+HLAL.US,D,20191113,000000,25.2639,25.3166,25.2191,25.3146,9108.2431938476,0
+HLAL.US,D,20191114,000000,25.2937,25.3216,25.2251,25.3027,3940.7380301048,0
+HLAL.US,D,20191115,000000,25.4687,25.5463,25.409,25.5463,8199.2288587584,0
+HLAL.US,D,20191118,000000,25.4488,25.5085,25.4488,25.5085,8364.138539018,0
+HLAL.US,D,20191119,000000,25.5185,25.5275,25.4488,25.4876,8734.1797727711,0
+HLAL.US,D,20191120,000000,25.4986,25.5016,25.3504,25.41,8252.5228407935,0
+HLAL.US,D,20191121,000000,25.3702,25.4488,25.3603,25.42,4925.1683775078,0
+HLAL.US,D,20191122,000000,25.4787,25.4936,25.4677,25.4677,10716.112576378,0
+HLAL.US,D,20191125,000000,25.4986,25.6965,25.4986,25.6965,4810.5360387908,0
+HLAL.US,D,20191126,000000,25.6925,25.7213,25.6726,25.6925,16467.840448845,0
+HLAL.US,D,20191127,000000,25.787,25.8218,25.7213,25.8218,4985.5011873589,0
+HLAL.US,D,20191129,000000,25.787,25.787,25.7302,25.7392,6450.5829199087,0
+HLAL.US,D,20191202,000000,25.8069,25.8069,25.5185,25.5851,5311.2983605546,0
+HLAL.US,D,20191203,000000,25.3126,25.3216,25.1674,25.3216,9926.7583141603,0
+HLAL.US,D,20191204,000000,25.4598,25.5463,25.4598,25.5085,14509.035222348,0
+HLAL.US,D,20191205,000000,25.5652,25.5652,25.4886,25.5652,9282.2027955848,0
+HLAL.US,D,20191206,000000,25.777,25.8437,25.777,25.8437,4453.5669138387,0
+HLAL.US,D,20191209,000000,25.8566,25.8566,25.7332,25.7332,11611.049255835,0
+HLAL.US,D,20191210,000000,25.8079,25.8158,25.7273,25.7292,5216.7769584546,0
+HLAL.US,D,20191211,000000,25.8168,25.8715,25.8128,25.8556,9447.1124758444,0
+HLAL.US,D,20191212,000000,25.8168,26.138,25.8168,26.129,5426.9362461024,0
+HLAL.US,D,20191213,000000,26.1111,26.2007,26.0892,26.148,7950.8587915382,0
+HLAL.US,D,20191216,000000,26.2146,26.4403,26.2146,26.4205,12660.840147244,0
+HLAL.US,D,20191217,000000,26.4006,26.4175,26.3668,26.3727,10231.439003909,0
+HLAL.US,D,20191218,000000,26.4205,26.4205,26.3329,26.3628,8362.1274453563,0
+HLAL.US,D,20191219,000000,26.4304,26.4304,26.3628,26.4155,9336.5023244508,0
+HLAL.US,D,20191220,000000,26.5945,26.6045,26.5607,26.5756,6698.9529871288,0
+HLAL.US,D,20191223,000000,26.6919,26.7208,26.6045,26.7118,15607.092361637,0
+HLAL.US,D,20191224,000000,26.7795,26.7795,26.682,26.7108,6317.8507382363,0
+HLAL.US,D,20191226,000000,26.8182,26.8182,26.7596,26.8053,4135.8141152898,0
+HLAL.US,D,20191227,000000,26.9545,26.9545,26.8083,26.8083,19738.884289604,0
+HLAL.US,D,20191230,000000,26.7695,26.7695,26.5657,26.6045,20456.844726832,0
+HLAL.US,D,20191231,000000,26.6621,26.7208,26.5945,26.7208,9166.564910037,0
+HLAL.US,D,20200102,000000,26.9257,26.9695,26.8182,26.9615,23646.43927429,0
+HLAL.US,D,20200103,000000,26.8282,26.8481,26.7596,26.7596,39169.065702136,0
+HLAL.US,D,20200106,000000,26.6531,26.8083,26.6243,26.7885,14287.814919561,0
+HLAL.US,D,20200107,000000,26.868,26.868,26.7228,26.7983,8247.4951066392,0
+HLAL.US,D,20200108,000000,26.868,26.9833,26.7695,26.8729,10902.138740086,0
+HLAL.US,D,20200109,000000,27.0698,27.0778,26.9833,27.0778,9615.0387965965,0
+HLAL.US,D,20200110,000000,27.2061,27.2061,26.9932,27.03,21676.573032653,0
+HLAL.US,D,20200113,000000,27.1087,27.2598,27.0907,27.2518,25023.032885726,0
+HLAL.US,D,20200114,000000,27.3245,27.3344,27.1971,27.2449,17388.921345905,0
+HLAL.US,D,20200115,000000,27.2847,27.3522,27.2329,27.2329,6115.7358252353,0
+HLAL.US,D,20200116,000000,27.4975,27.4975,27.3622,27.4488,15694.574935921,0
+HLAL.US,D,20200117,000000,27.4677,27.5075,27.4677,27.4876,11026.826547111,0
+HLAL.US,D,20200121,000000,27.4488,27.5075,27.41,27.4139,22291.967693134,0
+HLAL.US,D,20200122,000000,27.5164,27.5561,27.4627,27.4637,14765.449664215,0
+HLAL.US,D,20200123,000000,27.41,27.4567,27.2946,27.4567,25970.258000386,0
+HLAL.US,D,20200124,000000,27.6158,27.6158,27.2349,27.2598,13079.147628878,0
+HLAL.US,D,20200127,000000,26.9346,26.9346,26.7885,26.8083,19655.423902643,0
+HLAL.US,D,20200128,000000,26.868,27.0788,26.868,27.0698,17074.185187849,0
+HLAL.US,D,20200129,000000,27.1574,27.1872,27.044,27.044,13699.570023513,0
+HLAL.US,D,20200130,000000,26.9257,27.0927,26.8282,27.0927,5964.9038006077,0
+HLAL.US,D,20200131,000000,26.9346,26.9346,26.4215,26.4701,8545.1369685711,0
+HLAL.US,D,20200203,000000,26.672,26.7695,26.6213,26.681,8116.7740186286,0
+HLAL.US,D,20200204,000000,27.1087,27.225,27.0987,27.1286,16980.669332579,0
+HLAL.US,D,20200205,000000,27.4289,27.4289,27.2847,27.4189,16135.004447833,0
+HLAL.US,D,20200206,000000,27.5075,27.7023,27.4488,27.5263,8771.3850055126,0
+HLAL.US,D,20200207,000000,27.5075,27.5075,27.2797,27.2797,4759.2531504174,0
+HLAL.US,D,20200210,000000,27.2946,27.391,27.211,27.3841,8411.3992400679,0
+HLAL.US,D,20200211,000000,27.5561,27.5929,27.4647,27.4876,11971.035021281,0
+HLAL.US,D,20200212,000000,27.7212,27.7311,27.6437,27.7212,8838.7566431796,0
+HLAL.US,D,20200213,000000,27.6437,27.7212,27.581,27.6497,10917.221942548,0
+HLAL.US,D,20200214,000000,27.6536,27.6735,27.576,27.6606,3922.6381871494,0
+HLAL.US,D,20200218,000000,27.6059,27.6059,27.3692,27.4826,13566.837841841,0
+HLAL.US,D,20200219,000000,27.6934,27.755,27.6636,27.7341,27443.384107584,0
+HLAL.US,D,20200220,000000,27.7789,27.7789,27.4776,27.6298,13089.203097186,0
+HLAL.US,D,20200221,000000,27.4677,27.4677,27.3195,27.3195,2922.1190904528,0
+HLAL.US,D,20200224,000000,26.8978,26.8978,26.323,26.3717,28415.747893016,0
+HLAL.US,D,20200225,000000,26.5557,26.5557,25.5175,25.5552,52005.876544779,0
+HLAL.US,D,20200226,000000,25.7292,25.949,25.4369,25.4369,24722.3743833,0
+HLAL.US,D,20200227,000000,25.2629,25.2629,24.2922,24.2922,30827.049193396,0
+HLAL.US,D,20200228,000000,23.7472,23.9521,23.2998,23.9422,39417.435769356,0
+HLAL.US,D,20200302,000000,24.2823,25.2151,24.1261,25.2151,24705.280087176,0
+HLAL.US,D,20200303,000000,25.051,25.4279,24.332,24.5817,22403.583391358,0
+HLAL.US,D,20200304,000000,25.1366,25.1366,24.9218,25.051,13650.298228802,0
+HLAL.US,D,20200305,000000,25.1466,25.2151,24.7298,24.7865,11988.129317405,0
+HLAL.US,D,20200306,000000,24.156,24.4672,23.9025,24.4146,18495.022859841,0
+HLAL.US,D,20200309,000000,22.5529,23.1835,22.1551,22.4535,15174.707224371,0
+HLAL.US,D,20200310,000000,23.2321,23.4648,22.347,23.4211,57830.003789067,0
+HLAL.US,D,20200311,000000,22.8821,22.8821,22.3371,22.3958,15349.67237294,0
+HLAL.US,D,20200312,000000,21.1228,21.3775,20.2975,20.3073,24209.545499566,0
+HLAL.US,D,20200313,000000,21.4251,21.9771,20.3073,21.8369,51995.82107647,0
+HLAL.US,D,20200316,000000,20.6585,20.9458,19.5813,19.5813,34782.870425964,0
+HLAL.US,D,20200317,000000,20.0259,20.8533,19.5028,20.4715,30434.885929364,0
+HLAL.US,D,20200318,000000,19.5307,19.9782,18.8495,19.476,21884.72122664,0
+HLAL.US,D,20200319,000000,19.4909,19.9385,19.107,19.6351,25245.258735343,0
+HLAL.US,D,20200320,000000,19.9682,19.9682,18.8733,18.8942,39637.650525312,0
+HLAL.US,D,20200323,000000,18.8216,18.8216,18.0738,18.4218,32282.075457638,0
+HLAL.US,D,20200324,000000,19.4053,19.9682,19.4053,19.9682,20369.362152547,0
+HLAL.US,D,20200325,000000,20.0637,20.8772,20.0448,20.184,22330.178472706,0
+HLAL.US,D,20200326,000000,20.736,21.1626,20.736,21.0075,31322.783781006,0
+HLAL.US,D,20200327,000000,20.92,21.0165,20.548,20.6852,13476.338627064,0
+HLAL.US,D,20200330,000000,20.9588,21.4092,20.7628,21.3178,17866.556090559,0
+HLAL.US,D,20200331,000000,21.4749,21.5127,21.0165,21.094,28880.310528869,0
+HLAL.US,D,20200401,000000,20.4566,20.6266,20.1085,20.2129,10328.977046501,0
+HLAL.US,D,20200402,000000,20.0299,20.6852,20.0299,20.6753,4545.0716754462,0
+HLAL.US,D,20200403,000000,20.7439,20.7479,20.2368,20.4586,14648.806231836,0
+HLAL.US,D,20200406,000000,21.3108,21.8588,21.3108,21.8588,12037.401112116,0
+HLAL.US,D,20200407,000000,22.6186,22.6186,21.8289,21.8289,15535.698536647,0
+HLAL.US,D,20200408,000000,22.179,22.2834,21.8886,22.2576,8945.3446072498,0
+HLAL.US,D,20200409,000000,22.8512,23.0083,22.6971,22.707,8580.3311076509,0
+HLAL.US,D,20200413,000000,22.7448,22.7448,22.2576,22.5201,16907.264413928,0
+HLAL.US,D,20200414,000000,23.0591,23.4081,23.0591,23.4081,15090.241290579,0
+HLAL.US,D,20200415,000000,23.0382,23.0382,22.7767,22.9268,8798.5347699455,0
+HLAL.US,D,20200416,000000,23.2232,23.2232,22.7926,23.0581,14540.207174104,0
+HLAL.US,D,20200417,000000,23.2819,23.5991,23.2819,23.5991,16883.131289987,0
+HLAL.US,D,20200420,000000,23.3406,23.4877,23.262,23.2819,11868.469244534,0
+HLAL.US,D,20200421,000000,22.7369,22.8215,22.4505,22.5201,14400.436164616,0
+HLAL.US,D,20200422,000000,22.8215,23.0481,22.8215,23.0481,4298.7127018877,0
+HLAL.US,D,20200423,000000,23.252,23.4479,23.1168,23.1168,10771.417652075,0
+HLAL.US,D,20200424,000000,23.1198,23.438,23.1198,23.438,5956.8594259608,0
+HLAL.US,D,20200427,000000,23.6528,23.7691,23.442,23.7691,12191.249777237,0
+HLAL.US,D,20200428,000000,24.0437,24.0437,23.6777,23.7215,27933.085414208,0
+HLAL.US,D,20200429,000000,24.161,24.4047,24.0675,24.2912,16538.228727005,0
+HLAL.US,D,20200430,000000,24.327,24.327,23.9859,24.0387,19017.907211884,0
+HLAL.US,D,20200501,000000,23.5652,23.5652,23.2819,23.3067,18210.45310671,0
+HLAL.US,D,20200504,000000,23.2331,23.5066,23.1645,23.4967,14627.689748388,0
+HLAL.US,D,20200505,000000,23.9461,24.0347,23.8487,23.966,18718.25425629,0
+HLAL.US,D,20200506,000000,23.9859,24.0098,23.7393,23.7393,4541.0494881228,0
+HLAL.US,D,20200507,000000,24.0437,24.0923,23.9551,23.9551,2231.3084176582,0
+HLAL.US,D,20200508,000000,24.1709,24.4822,24.1709,24.4822,16278.797644645,0
+HLAL.US,D,20200511,000000,24.3957,24.6095,24.3559,24.5797,5128.2888373397,0
+HLAL.US,D,20200512,000000,24.6046,24.6046,24.1212,24.1212,6431.4775301225,0
+HLAL.US,D,20200513,000000,23.9959,23.9959,23.4867,23.6031,11799.086513205,0
+HLAL.US,D,20200514,000000,23.438,23.5166,23.1556,23.4181,10452.659306696,0
+HLAL.US,D,20200515,000000,23.4768,23.8617,23.4768,23.8617,7786.9546581095,0
+HLAL.US,D,20200518,000000,24.4047,24.7278,24.4047,24.7278,16574.428412916,0
+HLAL.US,D,20200519,000000,24.7547,24.7547,24.4494,24.4494,5979.9870030704,0
+HLAL.US,D,20200520,000000,24.8143,24.9407,24.8143,24.8332,5203.7048496535,0
+HLAL.US,D,20200521,000000,24.9019,24.9019,24.6482,24.6482,3453.0478171421,0
+HLAL.US,D,20200522,000000,24.515,24.6592,24.515,24.6592,2996.5295559357,0
+HLAL.US,D,20200526,000000,25.2728,25.2728,24.8919,24.8919,9785.9817578412,0
+HLAL.US,D,20200527,000000,25.1565,25.2052,24.7458,25.1982,16137.015541495,0
+HLAL.US,D,20200528,000000,25.2629,25.5284,25.235,25.244,10902.138740086,0
+HLAL.US,D,20200529,000000,25.244,25.409,25.0759,25.409,6697.947440298,0
+HLAL.US,D,20200601,000000,25.3702,25.4787,25.2728,25.42,47319.022766182,0
+HLAL.US,D,20200602,000000,25.5562,25.6736,25.4687,25.6736,100801.04205865,0
+HLAL.US,D,20200603,000000,25.7889,26.0167,25.7889,26.0068,41548.189503929,0
+HLAL.US,D,20200604,000000,25.9281,26.0446,25.7312,25.8546,18384.412708448,0
+HLAL.US,D,20200605,000000,26.2683,26.679,26.2683,26.5687,12440.625391288,0
+HLAL.US,D,20200608,000000,26.7566,26.8759,26.5517,26.856,20699.181513067,0
+HLAL.US,D,20200609,000000,26.6501,26.8162,26.6114,26.7009,16269.747723168,0
+HLAL.US,D,20200610,000000,26.7278,26.856,26.6591,26.8063,7674.3334130542,0
+HLAL.US,D,20200611,000000,25.9978,26.0635,25.1515,25.1515,67718.551323656,0
+HLAL.US,D,20200612,000000,25.6448,25.7889,24.9904,25.3802,15714.685872538,0
+HLAL.US,D,20200615,000000,24.9904,25.6836,24.9307,25.5622,9929.7749546528,0
+HLAL.US,D,20200616,000000,26.3479,26.3479,25.968,26.0306,14476.85772376,0
+HLAL.US,D,20200617,000000,26.2096,26.2096,25.9988,25.9988,17020.891205813,0
+HLAL.US,D,20200618,000000,25.7312,26.0635,25.7312,25.9869,3386.6817263059,0
+HLAL.US,D,20200619,000000,26.3966,26.3966,25.8983,25.952,6589.3483825661,0
+HLAL.US,D,20200622,000000,25.7989,26.1022,25.7989,26.0833,15116.385508182,0
+HLAL.US,D,20200623,000000,26.4265,26.4265,26.2553,26.2553,5603.9124883322,0
+HLAL.US,D,20200624,000000,26.0734,26.1221,25.4279,25.5602,16383.374515054,0
+HLAL.US,D,20200625,000000,25.6149,25.779,25.3206,25.774,7610.9839627106,0
+HLAL.US,D,20200626,000000,25.6736,25.6736,25.2927,25.3395,8592.3976696211,0
+HLAL.US,D,20200629,000000,25.5861,25.6935,25.2828,25.6667,19193.877907282,0
+HLAL.US,D,20200630,000000,25.606,26.141,25.606,26.141,16848.942697738,0
+HLAL.US,D,20200701,000000,26.1022,26.2911,26.1022,26.1519,9264.1029526295,0
+HLAL.US,D,20200702,000000,26.5418,26.5816,26.3031,26.3031,11553.733086477,0
+HLAL.US,D,20200706,000000,26.7566,26.7865,26.6591,26.6919,13979.11204249,0
+HLAL.US,D,20200707,000000,26.5915,26.8132,26.5119,26.5119,8632.6195428551,0
+HLAL.US,D,20200708,000000,26.6591,26.7566,26.5169,26.5169,11357.651454462,0
+HLAL.US,D,20200709,000000,26.6591,26.7467,26.3379,26.5418,5259.0099253503,0
+HLAL.US,D,20200710,000000,26.5915,26.7636,26.493,26.7636,7083.0718765139,0
+HLAL.US,D,20200713,000000,27.0987,27.2359,26.5418,26.5826,12619.612727179,0
+HLAL.US,D,20200714,000000,26.5318,27.0161,26.4066,27.0111,16732.299265359,0
+HLAL.US,D,20200715,000000,27.2956,27.392,27.2558,27.3403,6772.3579057809,0
+HLAL.US,D,20200716,000000,27.2359,27.2369,27.1286,27.2369,5977.9759094087,0
+HLAL.US,D,20200717,000000,27.2857,27.4507,27.2857,27.402,16219.470381625,0
+HLAL.US,D,20200720,000000,27.3354,27.6377,27.3354,27.6377,12058.517595564,0
+HLAL.US,D,20200721,000000,27.8316,27.8803,27.6367,27.6367,9667.3272318007,0
+HLAL.US,D,20200722,000000,27.7491,27.8515,27.6467,27.8515,8304.8112759977,0
+HLAL.US,D,20200723,000000,27.9301,27.9301,27.4408,27.4408,10699.018280254,0
+HLAL.US,D,20200724,000000,27.0888,27.216,27.0509,27.1514,12368.226019466,0
+HLAL.US,D,20200727,000000,27.1872,27.5045,27.1872,27.5045,11955.951818817,0
+HLAL.US,D,20200728,000000,27.3433,27.4408,27.1673,27.1673,6972.4617251203,0
+HLAL.US,D,20200729,000000,27.3532,27.6367,27.3532,27.6367,12484.869451845,0
+HLAL.US,D,20200730,000000,27.3731,27.4796,27.2359,27.4796,5404.8142158237,0
+HLAL.US,D,20200731,000000,27.6765,27.9679,27.4896,27.9679,8872.9452354285,0
+HLAL.US,D,20200803,000000,28.2215,28.3398,28.1966,28.2712,8661.7804009498,0
+HLAL.US,D,20200804,000000,28.3199,28.4164,28.1648,28.4164,19021.929399207,0
+HLAL.US,D,20200805,000000,28.5556,28.6132,28.5188,28.5556,11440.106294591,0
+HLAL.US,D,20200806,000000,28.661,28.7496,28.5357,28.7396,9467.2234124614,0
+HLAL.US,D,20200807,000000,28.6033,28.7297,28.484,28.6302,7145.4157800266,0
+HLAL.US,D,20200810,000000,28.8569,28.8868,28.6232,28.8868,11016.771078802,0
+HLAL.US,D,20200811,000000,28.9256,28.9653,28.6132,28.6132,14179.215861829,0
+HLAL.US,D,20200812,000000,28.8669,29.1205,28.7853,29.0996,15951.994924619,0
+HLAL.US,D,20200813,000000,29.1006,29.199,29.0051,29.0718,26670.118594659,0
+HLAL.US,D,20200814,000000,29.0708,29.0807,28.9951,29.0598,9570.7947360391,0
+HLAL.US,D,20200817,000000,29.0907,29.2567,29.0907,29.2348,5701.4505309247,0
+HLAL.US,D,20200818,000000,29.3939,29.3939,29.199,29.2916,14179.215861829,0
+HLAL.US,D,20200819,000000,29.375,29.4427,29.2358,29.2358,15275.261907456,0
+HLAL.US,D,20200820,000000,29.2189,29.4039,29.1891,29.4039,4831.6525222387,0
+HLAL.US,D,20200821,000000,29.5212,29.745,29.4238,29.745,11542.672071338,0
+HLAL.US,D,20200824,000000,30.1458,30.1458,29.8574,29.918,5265.0432063354,0
+HLAL.US,D,20200825,000000,30.0483,30.0483,29.8525,29.9668,9784.9762110103,0
+HLAL.US,D,20200826,000000,30.2631,30.3795,30.1239,30.3706,14819.749193081,0
+HLAL.US,D,20200827,000000,30.4889,30.4889,30.2542,30.4491,14779.527319847,0
+HLAL.US,D,20200828,000000,30.469,30.5048,30.3417,30.5048,9563.7559082231,0
+HLAL.US,D,20200831,000000,30.6241,30.819,30.5277,30.7792,15188.784880004,0
+HLAL.US,D,20200901,000000,30.7802,31.0349,30.7117,31.0349,14244.576405834,0
+HLAL.US,D,20200902,000000,31.2198,31.2198,30.7117,31.2059,20982.745719366,0
+HLAL.US,D,20200903,000000,30.8688,30.8688,29.7161,29.8405,33122.712608229,0
+HLAL.US,D,20200904,000000,29.8435,30.0295,28.8321,29.3263,26421.748527438,0
+HLAL.US,D,20200908,000000,28.8569,29.0777,28.5507,28.5785,25345.813418428,0
+HLAL.US,D,20200909,000000,29.0807,29.4238,28.9902,29.3283,36526.48863066,0
+HLAL.US,D,20200910,000000,29.6873,29.6873,28.7496,28.847,6908.1067279458,0
+HLAL.US,D,20200911,000000,29.1394,29.1394,28.7496,28.8619,11907.685570937,0
+HLAL.US,D,20200914,000000,29.2766,29.384,29.1791,29.3362,8232.4119041765,0
+HLAL.US,D,20200915,000000,29.7848,29.7848,29.5113,29.6137,12530.119059233,0
+HLAL.US,D,20200916,000000,29.6456,29.8146,29.4517,29.4517,5236.8878950716,0
+HLAL.US,D,20200917,000000,29.0339,29.206,28.9455,29.206,8678.8746970743,0
+HLAL.US,D,20200918,000000,29.2965,29.2965,28.7923,29.0439,17022.902299475,0
+HLAL.US,D,20200921,000000,28.6321,28.8082,28.1737,28.8082,14692.044745563,0
+HLAL.US,D,20200922,000000,28.8758,28.9752,28.6033,28.9186,8047.3912872999,0
+HLAL.US,D,20200923,000000,29.0807,29.0807,28.2215,28.2215,6293.7176142959,0
+HLAL.US,D,20200924,000000,28.1051,28.4263,27.9579,28.2911,4735.120026477,0
+HLAL.US,D,20200925,000000,28.2712,28.7744,28.2712,28.7744,5727.5947485268,0
+HLAL.US,D,20200928,000000,29.2985,29.3283,29.0897,29.2508,7217.8151518479,0
+HLAL.US,D,20200929,000000,29.1811,29.3283,29.1106,29.1106,9493.3676300635,0
+HLAL.US,D,20200930,000000,29.3184,29.6287,29.2398,29.4337,12169.127746958,0
+HLAL.US,D,20201001,000000,29.7689,29.7689,29.4168,29.4656,6915.1455557618,0
+HLAL.US,D,20201002,000000,28.9862,29.2786,28.9862,29.0907,19222.033218546,0
+HLAL.US,D,20201005,000000,29.377,29.6526,29.377,29.6426,9564.7614550539,0
+HLAL.US,D,20201006,000000,29.6814,29.7191,29.3432,29.3681,12386.325862421,0
+HLAL.US,D,20201007,000000,29.6426,29.8872,29.6128,29.8455,4944.273767294,0
+HLAL.US,D,20201008,000000,30.1607,30.1607,29.9956,30.0483,14556.295923398,0
+HLAL.US,D,20201009,000000,30.3288,30.3765,30.1707,30.3208,8635.6361833477,0
+HLAL.US,D,20201012,000000,30.7196,30.9473,30.5436,30.9175,16437.67404392,0
+HLAL.US,D,20201013,000000,30.7495,30.7495,30.5148,30.5903,7252.0037440968,0
+HLAL.US,D,20201014,000000,30.7296,30.7693,30.469,30.5416,7210.7763240319,0
+HLAL.US,D,20201015,000000,30.2105,30.4431,30.2105,30.4431,28628.923821157,0
+HLAL.US,D,20201016,000000,30.7097,30.7296,30.4262,30.4501,10460.703681342,0
+HLAL.US,D,20201019,000000,30.5048,30.5048,29.8673,29.929,17239.094868109,0
+HLAL.US,D,20201020,000000,30.1219,30.1607,30.0155,30.103,7009.6669578618,0
+HLAL.US,D,20201021,000000,30.1219,30.1806,29.914,29.914,14051.511414311,0
+HLAL.US,D,20201022,000000,30.0434,30.0592,29.8475,30.0165,6618.5092406608,0
+HLAL.US,D,20201023,000000,30.1607,30.1607,29.8673,29.9817,8691.9468058754,0
+HLAL.US,D,20201026,000000,29.7888,29.7888,29.3382,29.5431,16747.382467823,0
+HLAL.US,D,20201027,000000,29.6088,29.6426,29.563,29.6177,4484.7388655951,0
+HLAL.US,D,20201028,000000,29.1513,29.1513,28.4154,28.4154,20524.216364498,0
+HLAL.US,D,20201029,000000,28.475,28.9762,28.3179,28.9762,8237.4396383307,0
+HLAL.US,D,20201030,000000,28.485,28.485,28.0375,28.0832,16656.883253046,0
+HLAL.US,D,20201102,000000,28.4949,28.7595,28.4929,28.659,18624.738401021,0
+HLAL.US,D,20201103,000000,28.9663,29.3184,28.9663,29.2398,13178.696765132,0
+HLAL.US,D,20201104,000000,29.563,30.0642,29.4855,29.8385,24129.101753098,0
+HLAL.US,D,20201105,000000,30.3188,30.466,30.2422,30.3964,4878.9132232887,0
+HLAL.US,D,20201106,000000,30.3964,30.4958,30.2402,30.4958,16817.770745982,0
+HLAL.US,D,20201109,000000,31.6226,31.6226,30.646,30.646,23621.300603519,0
+HLAL.US,D,20201110,000000,30.8081,30.8081,30.4759,30.5873,16369.296859422,0
+HLAL.US,D,20201111,000000,30.818,30.8379,30.7296,30.8151,6890.0068849905,0
+HLAL.US,D,20201112,000000,30.7594,30.8359,30.3964,30.5048,4778.3585402036,0
+HLAL.US,D,20201113,000000,30.818,31.015,30.7505,30.9851,21055.145091187,0
+HLAL.US,D,20201116,000000,31.3192,31.3391,31.0926,31.2616,23307.569992293,0
+HLAL.US,D,20201117,000000,31.2994,31.368,31.1155,31.2387,12258.621414904,0
+HLAL.US,D,20201118,000000,31.3093,31.3978,31.0209,31.0209,14279.770544914,0
+HLAL.US,D,20201119,000000,30.8578,31.181,30.8578,31.1701,6610.4648660139,0
+HLAL.US,D,20201120,000000,31.2497,31.2497,31.012,31.012,19821.339129734,0
+HLAL.US,D,20201123,000000,31.2497,31.3093,31.004,31.1145,11521.55558789,0
+HLAL.US,D,20201124,000000,31.4565,31.6226,31.2308,31.6127,16898.21449245,0
+HLAL.US,D,20201125,000000,31.6415,31.6415,31.5142,31.5341,10941.355066489,0
+HLAL.US,D,20201127,000000,31.6713,31.7399,31.5838,31.6216,10940.349519658,0
+HLAL.US,D,20201130,000000,31.6713,31.7399,31.3491,31.6435,14516.074050163,0
+HLAL.US,D,20201201,000000,31.9757,32.1915,31.9717,32.0542,17071.168547356,0
+HLAL.US,D,20201202,000000,32.1517,32.1517,31.8781,32.0571,19693.634682216,0
+HLAL.US,D,20201203,000000,32.271,32.271,32.0532,32.086,12106.783843445,0
+HLAL.US,D,20201204,000000,32.271,32.4749,32.2312,32.4749,10744.267887643,0
+HLAL.US,D,20201207,000000,32.5832,32.6131,32.5037,32.5545,20677.059482788,0
+HLAL.US,D,20201208,000000,32.3874,32.7692,32.3874,32.7305,19090.306583705,0
+HLAL.US,D,20201209,000000,32.8786,32.8786,32.2849,32.3775,24601.708763598,0
+HLAL.US,D,20201210,000000,32.2212,32.5336,32.2212,32.5137,29069.353333069,0
+HLAL.US,D,20201211,000000,32.4072,32.4172,32.0532,32.3168,17574.947509612,0
+HLAL.US,D,20201214,000000,32.7016,32.7016,32.1775,32.2899,33775.312501451,0
+HLAL.US,D,20201215,000000,32.5535,32.7602,32.446,32.7464,28101.011734959,0
+HLAL.US,D,20201216,000000,32.7504,32.8488,32.7016,32.8488,19273.316106919,0
+HLAL.US,D,20201217,000000,32.9751,33.0198,32.8786,33.0198,6327.9062065448,0
+HLAL.US,D,20201218,000000,33.2108,33.2108,32.7305,32.9621,25563.011533892,0
+HLAL.US,D,20201221,000000,32.6927,32.8289,32.3148,32.8289,40309.355808321,0
+HLAL.US,D,20201222,000000,33.0437,33.0437,32.8488,32.9264,17682.541020514,0
+HLAL.US,D,20201223,000000,33.0149,33.0248,32.8488,32.8488,16856.987072385,0
+HLAL.US,D,20201224,000000,32.9175,33.0049,32.8637,32.9781,9087.1267103998,0
+HLAL.US,D,20201228,000000,33.34,33.34,33.1909,33.1919,12555.257730004,0
+HLAL.US,D,20201229,000000,33.4266,33.4266,33.0636,33.0845,18890.202764365,0
+HLAL.US,D,20201230,000000,33.2506,33.2904,33.162,33.2098,8491.842986536,0
+HLAL.US,D,20201231,000000,33.2804,33.3102,33.1242,33.3102,14326.025699133,0
+HLAL.US,D,20210104,000000,33.5748,33.5748,32.6658,32.9611,53688.156392793,0
+HLAL.US,D,20210105,000000,32.994,33.4664,32.994,33.357,18086.770846515,0
+HLAL.US,D,20210106,000000,33.3102,33.8601,33.1531,33.524,36616.987845437,0
+HLAL.US,D,20210107,000000,33.7926,34.1854,33.7727,34.1795,14525.123971642,0
+HLAL.US,D,20210108,000000,34.4788,34.4987,34.1257,34.4519,13317.46222779,0
+HLAL.US,D,20210111,000000,34.2152,34.4489,33.9885,34.258,28095.984000806,0
+HLAL.US,D,20210112,000000,34.4887,34.4887,34.1755,34.439,29372.022929155,0
+HLAL.US,D,20210113,000000,34.431,34.5484,34.2639,34.4847,20355.284496915,0
+HLAL.US,D,20210114,000000,34.608,34.608,34.3664,34.3803,16638.78341009,0
+HLAL.US,D,20210115,000000,34.3614,34.3912,33.9676,34.1068,17559.86430715,0
+HLAL.US,D,20210119,000000,34.5086,34.5086,34.2988,34.3763,35410.331648416,0
+HLAL.US,D,20210120,000000,34.5215,34.7751,34.5215,34.7611,20251.713173338,0
+HLAL.US,D,20210121,000000,34.9511,34.9511,34.6478,34.8527,25449.384742006,0
+HLAL.US,D,20210122,000000,34.785,34.8815,34.618,34.8815,21264.298832004,0
+HLAL.US,D,20210125,000000,35.0805,35.2057,34.6667,35.0755,29020.081538358,0
+HLAL.US,D,20210126,000000,35.3837,35.3837,34.9611,34.971,20577.510346534,0
+HLAL.US,D,20210127,000000,34.7462,34.7462,34.0173,34.1058,23419.185690518,0
+HLAL.US,D,20210128,000000,34.2152,34.5782,34.1953,34.1953,10653.768672866,0
+HLAL.US,D,20210129,000000,34.1655,34.1655,33.3002,33.52,44452.208751426,0
+HLAL.US,D,20210201,000000,33.9189,34.0561,33.5748,34.0202,21990.303643879,0
+HLAL.US,D,20210202,000000,34.3812,34.5385,34.3276,34.432,29701.842289674,0
+HLAL.US,D,20210203,000000,34.5086,34.5086,34.2241,34.2679,23668.561304569,0
+HLAL.US,D,20210204,000000,34.4111,34.6279,34.3326,34.6279,19359.793134373,0
+HLAL.US,D,20210205,000000,34.8626,34.8626,34.611,34.7165,30907.492939864,0
+HLAL.US,D,20210208,000000,34.8149,34.9909,34.8149,34.975,27194.008493533,0
+HLAL.US,D,20210209,000000,35.0009,35.0009,34.8815,34.9114,18357.262944014,0
+HLAL.US,D,20210210,000000,35.0894,35.0894,34.6966,34.8049,17086.251749819,0
+HLAL.US,D,20210211,000000,34.785,34.9611,34.6667,34.9213,8496.8707206903,0
+HLAL.US,D,20210212,000000,34.8527,35.1291,34.7442,35.1291,12500.958201139,0
+HLAL.US,D,20210216,000000,35.3539,35.3539,34.9114,34.9154,37247.46570838,0
+HLAL.US,D,20210217,000000,34.785,34.787,34.5186,34.7741,25110.515460009,0
+HLAL.US,D,20210218,000000,34.5782,34.6229,34.2749,34.5285,16410.524279487,0
+HLAL.US,D,20210219,000000,34.8238,34.8238,34.4987,34.5434,27437.350826598,0
+HLAL.US,D,20210222,000000,34.3614,34.3614,34.0511,34.0511,15959.033752435,0
+HLAL.US,D,20210223,000000,33.8314,34.1158,33.1332,33.9786,28300.110007469,0
+HLAL.US,D,20210224,000000,33.7627,34.3425,33.713,34.3425,11918.746586076,0
+HLAL.US,D,20210225,000000,34.2739,34.2938,33.34,33.4802,17296.411037467,0
+HLAL.US,D,20210226,000000,33.6831,33.7329,33.172,33.3659,22180.351994909,0
+HLAL.US,D,20210301,000000,33.8115,34.2152,33.7767,34.1387,13373.772850317,0
+HLAL.US,D,20210302,000000,34.2938,34.2938,33.8025,33.8025,21078.272668297,0
+HLAL.US,D,20210303,000000,33.703,33.7428,33.4167,33.4167,16498.006853771,0
+HLAL.US,D,20210304,000000,33.34,33.34,32.2461,32.6509,33322.816427569,0
+HLAL.US,D,20210305,000000,33.0437,33.35,32.258,33.2983,25027.055073048,0
+HLAL.US,D,20210308,000000,33.4167,33.4753,33.0238,33.0437,16999.774722365,0
+HLAL.US,D,20210309,000000,33.3868,33.8552,33.3868,33.6632,10494.892273591,0
+HLAL.US,D,20210310,000000,33.8214,33.9786,33.7906,33.7906,7439.0354546351,0
+HLAL.US,D,20210311,000000,34.2052,34.3912,34.1357,34.2221,25713.84355852,0
+HLAL.US,D,20210312,000000,34.066,34.1854,33.899,34.1755,41942.363861623,0
+HLAL.US,D,20210315,000000,34.3027,34.4947,34.1615,34.4947,15936.911722156,0
+HLAL.US,D,20210316,000000,34.6667,34.6667,34.426,34.4549,23814.365595043,0
+HLAL.US,D,20210317,000000,34.3226,34.5921,34.1854,34.4957,7272.1146807139,0
+HLAL.US,D,20210318,000000,34.3226,34.3226,33.882,33.888,9881.508706772,0
+HLAL.US,D,20210319,000000,33.9686,34.0461,33.713,33.9288,17444.226421602,0
+HLAL.US,D,20210322,000000,34.1257,34.421,34.0859,34.2918,11756.853546309,0
+HLAL.US,D,20210323,000000,34.3127,34.3127,33.8502,33.9189,22580.559633588,0
+HLAL.US,D,20210324,000000,34.1953,34.1953,33.7249,33.7249,11099.225918932,0
+HLAL.US,D,20210325,000000,33.6235,33.9487,33.3997,33.9487,32946.741912831,0
+HLAL.US,D,20210326,000000,33.9487,34.6568,33.9487,34.6568,18708.198787982,0
+HLAL.US,D,20210329,000000,34.5782,34.6379,34.4101,34.4987,17781.084609937,0
+HLAL.US,D,20210330,000000,34.4489,34.5086,34.2629,34.3803,25140.681864935,0
+HLAL.US,D,20210331,000000,34.6279,34.8736,34.5484,34.8149,17484.448294836,0
+HLAL.US,D,20210401,000000,34.9919,34.9919,34.8437,34.972,24933.539217779,0
+HLAL.US,D,20210405,000000,35.2386,35.515,35.2386,35.4603,26849.105930551,0
+HLAL.US,D,20210406,000000,35.515,35.5538,35.3857,35.3957,23783.193643286,0
+HLAL.US,D,20210407,000000,35.505,35.505,35.2684,35.3121,11453.178403392,0
+HLAL.US,D,20210408,000000,35.4851,35.5339,35.4395,35.505,73066.049370121,0
+HLAL.US,D,20210409,000000,35.5339,35.7607,35.5239,35.7607,11373.740203755,0
+HLAL.US,D,20210412,000000,35.9088,35.9088,35.6582,35.7607,8961.4333565434,0
+HLAL.US,D,20210413,000000,35.8094,36.0102,35.7895,36.0102,17411.043376184,0
+HLAL.US,D,20210414,000000,36.1545,36.1545,35.8044,35.8491,16378.3467809,0
+HLAL.US,D,20210415,000000,36.1256,36.2828,36.0769,36.2539,14392.39178997,0
+HLAL.US,D,20210416,000000,36.4508,36.4608,36.2449,36.3812,27246.296928736,0
+HLAL.US,D,20210419,000000,36.4011,36.4011,36.0669,36.1644,25340.785684274,0
+HLAL.US,D,20210420,000000,36.1744,36.224,35.8193,35.9188,30026.633916039,0
+HLAL.US,D,20210421,000000,35.9476,36.3226,35.9476,36.3126,21903.826616426,0
+HLAL.US,D,20210422,000000,36.3911,36.3911,35.9088,35.9874,19223.038765377,0
+HLAL.US,D,20210423,000000,36.1644,36.4608,36.0072,36.3722,33097.573937459,0
+HLAL.US,D,20210426,000000,36.3126,36.4309,36.3126,36.3911,17894.711401823,0
+HLAL.US,D,20210427,000000,36.5592,36.5592,36.3126,36.3245,30938.664891621,0
+HLAL.US,D,20210428,000000,36.3425,36.3425,36.234,36.234,9422.979351904,0
+HLAL.US,D,20210429,000000,36.4309,36.4508,36.0968,36.2927,59574.627540593,0
+HLAL.US,D,20210430,000000,36.1356,36.1842,35.9387,35.9675,24516.237282976,0
+HLAL.US,D,20210503,000000,36.3027,36.3027,36.1445,36.1545,31366.022294733,0
+HLAL.US,D,20210504,000000,36.047,36.047,35.5538,35.8591,41600.477939134,0
+HLAL.US,D,20210505,000000,36.1057,36.1644,35.9675,36.0172,38349.545034992,0
+HLAL.US,D,20210506,000000,36.0371,36.224,35.7875,36.224,25733.954495137,0
+HLAL.US,D,20210507,000000,36.4309,36.5831,36.421,36.5394,23935.031214745,0
+HLAL.US,D,20210510,000000,36.6975,36.6975,36.1256,36.1644,22092.869420626,0
+HLAL.US,D,20210511,000000,35.683,35.8392,35.4355,35.7806,23828.443250674,0
+HLAL.US,D,20210512,000000,35.5936,35.5936,34.9222,34.972,26873.239054491,0
+HLAL.US,D,20210513,000000,35.1102,35.4652,35.1102,35.3459,28274.971336697,0
+HLAL.US,D,20210514,000000,35.7109,35.8949,35.6442,35.8849,16687.049657971,0
+HLAL.US,D,20210517,000000,35.879,35.879,35.5936,35.7507,21151.67758695,0
+HLAL.US,D,20210518,000000,35.7806,35.7806,35.4851,35.4851,11934.835335369,0
+HLAL.US,D,20210519,000000,35.0904,35.3857,34.9421,35.3857,11787.019951235,0
+HLAL.US,D,20210520,000000,35.515,35.879,35.515,35.8094,11156.542088291,0
+HLAL.US,D,20210521,000000,36.047,36.047,35.696,35.7706,14144.021722749,0
+HLAL.US,D,20210524,000000,35.9476,36.1545,35.868,35.9874,19425.153678378,0
+HLAL.US,D,20210525,000000,36.1256,36.1256,35.9038,35.9675,13908.72376433,0
+HLAL.US,D,20210526,000000,35.9675,36.0271,35.9088,36.0072,17530.703449055,0
+HLAL.US,D,20210527,000000,36.1445,36.1545,35.9576,35.9994,14089.722193883,0
+HLAL.US,D,20210528,000000,36.1942,36.1942,36.0172,36.0172,15291.35065675,0
+HLAL.US,D,20210601,000000,36.2638,36.2638,35.869,35.8889,17660.418990235,0
+HLAL.US,D,20210602,000000,35.9974,35.9974,35.8242,35.879,17385.904705412,0
+HLAL.US,D,20210603,000000,35.7895,35.8034,35.5448,35.696,16531.189899189,0
+HLAL.US,D,20210604,000000,35.9387,36.1057,35.9387,36.0898,17077.201828341,0
+HLAL.US,D,20210607,000000,36.2439,36.2439,35.9775,36.1157,15226.995659576,0
+HLAL.US,D,20210608,000000,36.1256,36.1545,35.9576,36.0868,20247.690986014,0
+HLAL.US,D,20210609,000000,36.0968,36.1744,36.0669,36.0769,9144.4428797583,0
+HLAL.US,D,20210610,000000,36.2439,36.3722,36.1445,36.2828,12610.562805701,0
+HLAL.US,D,20210611,000000,36.3722,36.3722,36.234,36.3415,13653.314869294,0
+HLAL.US,D,20210614,000000,36.5205,36.5205,36.3524,36.5006,13964.028840026,0
+HLAL.US,D,20210615,000000,36.5006,36.5006,36.3722,36.4011,25358.885527229,0
+HLAL.US,D,20210616,000000,36.411,36.4757,36.0968,36.2439,12600.507337393,0
+HLAL.US,D,20210617,000000,36.2439,36.3494,36.0072,36.2828,13327.517696098,0
+HLAL.US,D,20210618,000000,36.1356,36.1356,35.8591,35.8889,14455.741240312,0
+HLAL.US,D,20210621,000000,36.0172,36.3425,35.9576,36.2728,13281.262541879,0
+HLAL.US,D,20210622,000000,36.3623,36.5394,36.224,36.5105,13698.564476682,0
+HLAL.US,D,20210623,000000,36.411,36.6079,36.411,36.4906,11418.989811143,0
+HLAL.US,D,20210624,000000,36.6875,36.7859,36.6875,36.7272,14242.565312173,0
+HLAL.US,D,20210625,000000,36.9142,36.9142,36.8347,36.8347,12183.205402589,0
+HLAL.US,D,20210628,000000,37.0028,37.0525,36.9242,37.0525,8600.4420442679,0
+HLAL.US,D,20210629,000000,37.1917,37.1917,37.0724,37.1619,18835.9032355,0
+HLAL.US,D,20210630,000000,37.1818,37.2216,37.143,37.2216,8899.0894530306,0
+HLAL.US,D,20210701,000000,37.3389,37.3389,37.2017,37.309,30625.939827226,0
+HLAL.US,D,20210702,000000,37.5368,37.6064,37.4374,37.6064,17140.551278684,0
+HLAL.US,D,20210706,000000,37.7337,37.7337,37.2931,37.497,24775.668365336,0
+HLAL.US,D,20210707,000000,37.7049,37.7049,37.3996,37.675,15457.265883841,0
+HLAL.US,D,20210708,000000,37.2494,37.4572,37.0823,37.3876,15821.273836609,0
+HLAL.US,D,20210709,000000,37.3976,37.7536,37.3976,37.7437,27425.284264628,0
+HLAL.US,D,20210712,000000,37.666,37.8719,37.666,37.862,21729.867014688,0
+HLAL.US,D,20210713,000000,37.862,37.8918,37.675,37.685,25649.488561345,0
+HLAL.US,D,20210714,000000,37.862,37.9316,37.7437,37.7437,29685.753540381,0
+HLAL.US,D,20210715,000000,37.8321,37.8321,37.4374,37.5865,16639.788956921,0
+HLAL.US,D,20210716,000000,37.7735,37.7735,37.309,37.309,28397.648050061,0
+HLAL.US,D,20210719,000000,36.9142,36.9142,36.5482,36.7859,37651.695534382,0
+HLAL.US,D,20210720,000000,36.776,37.4671,36.776,37.4075,13469.299799249,0
+HLAL.US,D,20210721,000000,37.4374,37.6164,37.4374,37.6164,32360.508110445,0
+HLAL.US,D,20210722,000000,37.685,37.7536,37.5368,37.7536,20504.105427881,0
+HLAL.US,D,20210723,000000,37.7536,38.0708,37.7437,38.0708,22267.834569193,0
+HLAL.US,D,20210726,000000,38.0708,38.1395,38.044,38.1196,21599.145926678,0
+HLAL.US,D,20210727,000000,38.041,38.1196,37.6362,37.9217,37958.387317791,0
+HLAL.US,D,20210728,000000,37.9615,37.9814,37.7735,37.9217,23415.163503194,0
+HLAL.US,D,20210729,000000,38.0808,38.2707,38.0808,38.217,16321.030611541,0
+HLAL.US,D,20210730,000000,38.0858,38.3165,38.0858,38.2866,18525.189264767,0
+HLAL.US,D,20210802,000000,38.5342,38.5442,38.2767,38.3264,9935.8082356379,0
+HLAL.US,D,20210803,000000,38.406,38.6715,38.3056,38.6715,24409.649318907,0
+HLAL.US,D,20210804,000000,38.6626,38.7014,38.5055,38.5442,12687.989911677,0
+HLAL.US,D,20210805,000000,38.6327,38.6327,38.5254,38.5939,18302.963415149,0
+HLAL.US,D,20210806,000000,38.7311,38.7311,38.5342,38.5939,22189.401916387,0
+HLAL.US,D,20210809,000000,38.6427,38.6427,38.4945,38.5254,18483.961844702,0
+HLAL.US,D,20210810,000000,38.6128,38.6128,38.4756,38.5154,11715.626126244,0
+HLAL.US,D,20210811,000000,38.6914,38.6914,38.4955,38.6427,10895.09991227,0
+HLAL.US,D,20210812,000000,38.6715,38.8704,38.5541,38.8704,11431.056373113,0
+HLAL.US,D,20210813,000000,38.94,38.9887,38.8704,38.9887,17825.328670494,0
+HLAL.US,D,20210816,000000,38.9788,39.1071,38.6765,39.1071,25193.97584697,0
+HLAL.US,D,20210817,000000,38.9589,38.9688,38.6327,38.8704,26499.175633415,0
+HLAL.US,D,20210818,000000,38.8505,38.8902,38.3264,38.3562,15160.629568739,0
+HLAL.US,D,20210819,000000,38.1395,38.5055,38.1395,38.4259,18066.659909898,0
+HLAL.US,D,20210820,000000,38.4856,38.6526,38.4756,38.6128,17783.095703599,0
+HLAL.US,D,20210823,000000,38.8505,39.0256,38.7709,38.9579,22484.027137827,0
+HLAL.US,D,20210824,000000,39.0772,39.0772,38.9788,39.0474,23946.092229884,0
+HLAL.US,D,20210825,000000,39.117,39.117,38.9708,39.0673,12194.266417729,0
+HLAL.US,D,20210826,000000,39.0086,39.0086,38.7809,38.8306,11584.905038234,0
+HLAL.US,D,20210827,000000,38.94,39.117,38.8306,39.0574,22647.931271256,0
+HLAL.US,D,20210830,000000,39.2056,39.4332,39.2056,39.3935,28641.995929958,0
+HLAL.US,D,20210831,000000,39.4234,39.4234,39.1618,39.1757,19300.465871353,0
+HLAL.US,D,20210901,000000,39.3547,39.3746,39.2454,39.295,25572.06145537,0
+HLAL.US,D,20210902,000000,39.4035,39.5118,39.3726,39.482,43748.325969831,0
+HLAL.US,D,20210903,000000,39.5417,39.5417,39.3746,39.4432,15548.770645448,0
+HLAL.US,D,20210907,000000,39.5715,39.5715,39.2851,39.3647,35480.719926575,0
+HLAL.US,D,20210908,000000,39.4035,39.4035,39.0782,39.2255,17291.383303312,0
+HLAL.US,D,20210909,000000,39.2354,39.3,39.0037,39.0186,21776.122168907,0
+HLAL.US,D,20210910,000000,39.2454,39.295,38.6128,38.6128,11916.735492414,0
+HLAL.US,D,20210913,000000,38.7908,38.7908,38.4348,38.6327,28150.283529672,0
+HLAL.US,D,20210914,000000,38.8406,38.8406,38.3662,38.4358,10800.57851017,0
+HLAL.US,D,20210915,000000,38.406,38.8107,38.406,38.8107,12304.876569122,0
+HLAL.US,D,20210916,000000,38.7709,38.7709,38.4259,38.7411,25822.442616252,0
+HLAL.US,D,20210917,000000,38.7411,38.7411,38.2767,38.3463,16021.377655948,0
+HLAL.US,D,20210920,000000,37.8819,37.9296,37.3289,37.7337,27477.572699832,0
+HLAL.US,D,20210921,000000,38.0012,38.031,37.685,37.7924,17804.212187046,0
+HLAL.US,D,20210922,000000,38.0012,38.2667,37.862,38.0808,42741.773592149,0
+HLAL.US,D,20210923,000000,38.3562,38.6158,38.3562,38.5442,14098.772115361,0
+HLAL.US,D,20210924,000000,38.3662,38.6039,38.3662,38.6039,9403.8739621178,0
+HLAL.US,D,20210927,000000,38.584,38.584,38.396,38.4259,11532.616603029,0
+HLAL.US,D,20210928,000000,38.207,38.207,37.7128,37.7526,26732.462498172,0
+HLAL.US,D,20210929,000000,37.7526,37.9605,37.7526,37.7725,34993.029713612,0
+HLAL.US,D,20210930,000000,37.9804,38.04,37.3468,37.3468,16971.619411102,0
+HLAL.US,D,20211001,000000,37.5945,37.6929,37.0794,37.6541,26293.03853309,0
+HLAL.US,D,20211004,000000,37.5547,37.6442,37.1241,37.2574,25552.956065584,0
+HLAL.US,D,20211005,000000,37.4651,37.7218,37.4155,37.5249,14700.089120209,0
+HLAL.US,D,20211006,000000,37.317,37.6243,37.0197,37.5945,36918.651894692,0
+HLAL.US,D,20211007,000000,37.9804,38.1682,37.9107,37.9306,13975.089855166,0
+HLAL.US,D,20211008,000000,38.1186,38.1186,37.7725,37.8212,16255.670067536,0
+HLAL.US,D,20211011,000000,37.8411,38.0798,37.6243,37.6252,14305.914762516,0
+HLAL.US,D,20211012,000000,37.8411,37.8411,37.5348,37.5348,8106.7185503201,0
+HLAL.US,D,20211013,000000,37.5249,37.6929,37.4552,37.6442,22334.20066003,0
+HLAL.US,D,20211014,000000,38.0599,38.3552,38.0579,38.3542,18621.721760528,0
+HLAL.US,D,20211015,000000,38.5939,38.6248,38.4766,38.5641,12377.275940944,0
+HLAL.US,D,20211018,000000,38.5641,38.7024,38.406,38.7024,20496.061053235,0
+HLAL.US,D,20211019,000000,38.9798,39.117,38.8217,39.0782,30018.589541393,0
+HLAL.US,D,20211020,000000,39.2175,39.3468,39.1478,39.3468,28834.055374651,0
+HLAL.US,D,20211021,000000,39.3766,39.4352,39.2572,39.4352,10303.838375729,0
+HLAL.US,D,20211022,000000,39.5039,39.5934,39.3458,39.469,19127.511816446,0
+HLAL.US,D,20211025,000000,39.4939,39.8698,39.4939,39.8211,13109.314033803,0
+HLAL.US,D,20211026,000000,40.0389,40.1384,39.9186,39.9544,11103.248106256,0
+HLAL.US,D,20211027,000000,39.9891,39.9891,39.6431,39.6928,24343.28322807,0
+HLAL.US,D,20211028,000000,39.6928,40.1285,39.6928,40.1285,16006.294453485,0
+HLAL.US,D,20211029,000000,39.7824,40.2179,39.7824,40.1881,12889.099277847,0
+HLAL.US,D,20211101,000000,40.4148,40.4646,40.2468,40.4447,17929.905540903,0
+HLAL.US,D,20211102,000000,40.5044,40.741,40.4049,40.6635,26993.904674193,0
+HLAL.US,D,20211103,000000,40.6824,40.8604,40.5719,40.8405,14534.17389312,0
+HLAL.US,D,20211104,000000,41.1766,41.1766,41.0026,41.099,14890.13747124,0
+HLAL.US,D,20211105,000000,41.3258,41.3258,41.0384,41.1567,20131.047553635,0
+HLAL.US,D,20211108,000000,41.2065,41.2065,41.0692,41.1169,25199.003581124,0
+HLAL.US,D,20211109,000000,41.0791,41.109,40.7509,40.8166,33081.485188164,0
+HLAL.US,D,20211110,000000,40.7808,40.92,40.4347,40.6535,21588.084911538,0
+HLAL.US,D,20211111,000000,40.93,40.93,40.6107,40.6436,18605.633011235,0
+HLAL.US,D,20211112,000000,40.7907,40.8604,40.5849,40.8305,15876.578912305,0
+HLAL.US,D,20211115,000000,40.9499,40.9499,40.7121,40.8007,22778.652359266,0
+HLAL.US,D,20211116,000000,40.7111,41.2462,40.7111,41.1468,27366.962548438,0
+HLAL.US,D,20211117,000000,41.1169,41.3755,41.1169,41.2462,18480.945204209,0
+HLAL.US,D,20211118,000000,41.3158,41.3556,41.0096,41.3258,38531.549011376,0
+HLAL.US,D,20211119,000000,41.4351,41.4849,41.3457,41.4132,13460.24987777,0
+HLAL.US,D,20211122,000000,41.642,41.9881,41.4054,41.4054,15245.095502531,0
+HLAL.US,D,20211123,000000,41.4849,41.5525,41.0295,41.3755,29361.967460847,0
+HLAL.US,D,20211124,000000,41.2264,41.3755,41.0494,41.3357,17166.695496287,0
+HLAL.US,D,20211126,000000,40.9698,40.9698,40.5839,40.6635,25011.971870586,0
+HLAL.US,D,20211129,000000,41.109,41.3357,40.9101,41.2065,26584.647114036,0
+HLAL.US,D,20211130,000000,41.0195,41.0692,40.5441,40.7509,37219.310397116,0
+HLAL.US,D,20211201,000000,41.1567,41.4262,40.2955,40.2955,16459.796074199,0
+HLAL.US,D,20211202,000000,40.1285,40.7708,40.0887,40.6167,27349.868252314,0
+HLAL.US,D,20211203,000000,40.8405,40.93,39.9096,40.3154,30120.149771309,0
+HLAL.US,D,20211206,000000,40.6535,40.8703,40.3551,40.7211,22667.036661042,0
+HLAL.US,D,20211207,000000,41.3954,41.7276,41.3954,41.6519,10306.855016222,0
+HLAL.US,D,20211208,000000,41.7812,41.9305,41.5972,41.9006,22491.065965642,0
+HLAL.US,D,20211209,000000,41.8409,41.8708,41.5625,41.5625,23338.74194405,0
+HLAL.US,D,20211210,000000,41.7912,41.9592,41.6579,41.9592,9471.2455997848,0
+HLAL.US,D,20211213,000000,42.1671,42.1671,41.6718,41.6718,15249.117689855,0
+HLAL.US,D,20211214,000000,41.4451,41.5336,41.0791,41.3158,7730.6440355819,0
+HLAL.US,D,20211215,000000,41.2661,42.0378,41.1866,42.0179,11925.785413892,0
+HLAL.US,D,20211216,000000,42.187,42.187,41.4162,41.5724,15992.216797853,0
+HLAL.US,D,20211217,000000,41.3954,41.5724,41.0494,41.1866,25297.547170547,0
+HLAL.US,D,20211220,000000,40.7609,40.7808,40.4248,40.7808,27324.729581543,0
+HLAL.US,D,20211221,000000,41.0394,41.4451,40.7907,41.4451,16991.730347719,0
+HLAL.US,D,20211222,000000,41.5147,41.9692,41.4938,41.9692,14822.765833574,0
+HLAL.US,D,20211223,000000,42.1969,42.3749,42.1601,42.3064,12004.218066698,0
+HLAL.US,D,20211227,000000,42.5131,43.0482,42.5131,43.0482,24088.879879864,0
+HLAL.US,D,20211228,000000,43.2064,43.2064,42.8841,42.9189,17872.589371545,0
+HLAL.US,D,20211229,000000,43.0681,43.1278,42.9537,43.088,20375.395433532,0
+HLAL.US,D,20211230,000000,43.1676,43.2064,42.9687,42.9687,37509.913431232,0
+HLAL.US,D,20211231,000000,42.8592,43.0184,42.8494,42.8494,10965.48819043,0
+HLAL.US,D,20220103,000000,43.1278,43.2759,42.8494,43.2759,35475.69219242,0
+HLAL.US,D,20220104,000000,43.4549,43.4599,42.8494,43.0184,55042.627973948,0
+HLAL.US,D,20220105,000000,43.088,43.1178,42.2447,42.2447,45021.348257689,0
+HLAL.US,D,20220106,000000,42.1352,42.3242,41.8678,42.0557,36925.690722508,0
+HLAL.US,D,20220107,000000,42.0856,42.1651,41.6689,41.7882,423630.84655651,0
+HLAL.US,D,20220110,000000,41.5207,41.8877,41.0841,41.8877,39295.764602823,0
+HLAL.US,D,20220111,000000,41.8877,42.3441,41.6529,42.3441,41607.516766949,0
+HLAL.US,D,20220112,000000,42.5122,42.6216,42.3341,42.4724,21121.511182024,0
+HLAL.US,D,20220113,000000,42.6216,42.6216,41.7385,41.8081,22362.355971294,0
+HLAL.US,D,20220114,000000,41.5695,41.9076,41.5108,41.9076,22496.093699797,0
+HLAL.US,D,20220118,000000,41.5297,41.5297,41.104,41.1726,30535.44061245,0
+HLAL.US,D,20220119,000000,41.3218,41.5108,40.7062,40.7291,37464.663823843,0
+HLAL.US,D,20220120,000000,40.8961,41.3118,40.2995,40.2995,44079.150877181,0
+HLAL.US,D,20220121,000000,40.3094,40.4387,39.6699,39.7048,43954.463070156,0
+HLAL.US,D,20220124,000000,39.0692,39.8042,38.1375,39.7346,77020.865055857,0
+HLAL.US,D,20220125,000000,39.3179,39.7645,38.7321,39.3179,36925.690722508,0
+HLAL.US,D,20220126,000000,39.9226,40.1811,38.8217,39.2085,40641.186262501,0
+HLAL.US,D,20220127,000000,39.5954,39.8281,38.7918,38.8814,59908.469088436,0
+HLAL.US,D,20220128,000000,38.9907,39.844,38.6128,39.8141,36131.308726135,0
+HLAL.US,D,20220131,000000,39.844,40.7062,39.7645,40.6962,30324.275777971,0
+HLAL.US,D,20220201,000000,40.7758,41.0344,40.5182,41.0046,20334.168013468,0
+HLAL.US,D,20220202,000000,41.0444,41.3417,40.9091,41.3118,20863.085646495,0
+HLAL.US,D,20220203,000000,40.9449,41.104,40.6177,40.6774,15247.106596193,0
+HLAL.US,D,20220204,000000,40.4885,40.923,40.2507,40.6376,24819.912425894,0
+HLAL.US,D,20220207,000000,40.736,40.8057,40.4089,40.4984,29849.65767381,0
+HLAL.US,D,20220208,000000,40.4785,40.8554,40.2796,40.8156,26037.629638054,0
+HLAL.US,D,20220209,000000,41.1726,41.4014,41.1627,41.3914,34735.609724915,0
+HLAL.US,D,20220210,000000,40.8554,41.3208,40.4984,40.6078,23268.35366589,0
+HLAL.US,D,20220211,000000,40.6078,40.6774,39.7446,39.7942,27364.951454777,0
+HLAL.US,D,20220214,000000,39.6948,39.8042,39.3577,39.6152,36698.437138735,0
+HLAL.US,D,20220215,000000,39.9524,40.3591,39.9524,40.3591,60154.828061995,0
+HLAL.US,D,20220216,000000,40.2209,40.5084,39.9822,40.3989,25240.231001189,0
+HLAL.US,D,20220217,000000,40.191,40.191,39.5258,39.5656,28138.216967702,0
+HLAL.US,D,20220218,000000,39.6351,39.6351,39.0494,39.2185,18537.255826737,0
+HLAL.US,D,20220222,000000,39.0991,39.303,38.3751,38.7321,88392.594165951,0
+HLAL.US,D,20220223,000000,38.9907,39.0007,38.0181,38.0479,30898.443018387,0
+HLAL.US,D,20220224,000000,37.1051,38.6228,36.9958,38.574,53149.183291456,0
+HLAL.US,D,20220225,000000,38.7719,39.486,38.6228,39.4661,21118.494541531,0
+HLAL.US,D,20220228,000000,39.0395,39.6054,39.0295,39.5357,30297.126013538,0
+HLAL.US,D,20220301,000000,39.5258,39.5626,38.7719,39.0106,23173.83226379,0
+HLAL.US,D,20220302,000000,39.3278,39.9722,39.2681,39.8042,34690.360117526,0
+HLAL.US,D,20220303,000000,39.9425,40.0319,39.4959,39.6152,10191.217130675,0
+HLAL.US,D,20220304,000000,39.4274,39.472,39.0494,39.4274,22337.217300523,0
+HLAL.US,D,20220307,000000,39.4561,39.4561,38.5144,38.5541,20993.806734505,0
+HLAL.US,D,20220308,000000,38.5244,38.9907,38.226,38.3006,22108.958169919,0
+HLAL.US,D,20220309,000000,38.9609,39.2482,38.7321,39.0991,27043.176468905,0
+HLAL.US,D,20220310,000000,38.6924,38.7918,38.4109,38.752,11953.940725156,0
+HLAL.US,D,20220311,000000,38.9609,38.9609,38.1961,38.1961,10484.836805282,0
+HLAL.US,D,20220314,000000,38.1672,38.3592,37.6114,37.7307,21114.472354207,0
+HLAL.US,D,20220315,000000,37.8391,38.4249,37.681,38.3652,17610.141648692,0
+HLAL.US,D,20220316,000000,38.7918,39.1986,38.6785,39.1986,26252.816659856,0
+HLAL.US,D,20220317,000000,39.1588,39.7048,39.1588,39.7048,10268.64423665,0
+HLAL.US,D,20220318,000000,39.7446,40.3293,39.6054,40.3293,18211.458653541,0
+HLAL.US,D,20220321,000000,40.3691,40.6744,40.1552,40.4536,17401.993454706,0
+HLAL.US,D,20220322,000000,40.5292,40.9648,40.5292,40.915,16730.288171697,0
+HLAL.US,D,20220323,000000,40.8156,40.9648,40.5381,40.568,10120.828852514,0
+HLAL.US,D,20220324,000000,40.9051,41.1925,40.8256,41.1925,12951.44318136,0
+HLAL.US,D,20220325,000000,41.2521,41.3964,41.0692,41.3815,16508.062322079,0
+HLAL.US,D,20220328,000000,41.3516,41.7385,41.2402,41.7385,29183.985671787,0
+HLAL.US,D,20220329,000000,42.0667,42.2755,41.818,42.256,30003.50633893,0
+HLAL.US,D,20220330,000000,42.2556,42.2556,41.8777,42.0269,12595.479603238,0
+HLAL.US,D,20220331,000000,41.997,42.0232,41.3556,41.3556,50992.285339281,0
+HLAL.US,D,20220401,000000,41.4998,41.4998,41.0625,41.4004,17427.132125477,0
+HLAL.US,D,20220404,000000,41.4998,41.828,41.4004,41.828,15715.691419369,0
+HLAL.US,D,20220405,000000,41.6987,41.8578,41.0721,41.1318,15838.368132733,0
+HLAL.US,D,20220406,000000,40.8832,41.0522,40.5627,40.8732,28867.238420068,0
+HLAL.US,D,20220407,000000,40.8732,41.4104,40.753,41.3407,17780.079063106,0
+HLAL.US,D,20220408,000000,41.1816,41.3299,40.9329,41.0821,9951.8969849316,0
+HLAL.US,D,20220411,000000,40.8136,40.8136,40.2766,40.2766,15229.006753238,0
+HLAL.US,D,20220412,000000,40.5749,40.8931,40.1871,40.1871,17790.134531415,0
+HLAL.US,D,20220413,000000,40.2766,40.8534,40.2766,40.8534,11278.213254824,0
+HLAL.US,D,20220414,000000,40.8136,40.8534,40.1771,40.1871,10646.729845049,0
+HLAL.US,D,20220418,000000,40.1175,40.3462,39.9882,40.2368,16791.626528379,0
+HLAL.US,D,20220419,000000,40.2169,40.8435,40.2169,40.8435,14590.484515647,0
+HLAL.US,D,20220420,000000,41.0225,41.0822,40.8236,40.9429,15899.706489415,0
+HLAL.US,D,20220421,000000,41.3805,41.4859,40.3561,40.4855,19439.23133401,0
+HLAL.US,D,20220422,000000,40.386,40.386,39.3219,39.3219,32179.509680891,0
+HLAL.US,D,20220425,000000,39.0534,39.4909,38.6528,39.471,35927.182719472,0
+HLAL.US,D,20220426,000000,39.3617,39.3617,38.2976,38.3374,19163.711502357,0
+HLAL.US,D,20220427,000000,38.3671,38.8147,38.2876,38.3374,26828.994993933,0
+HLAL.US,D,20220428,000000,38.8844,39.5158,38.4169,39.3661,22756.530328987,0
+HLAL.US,D,20220429,000000,39.2522,39.4511,38.1881,38.2876,43098.742717101,0
+HLAL.US,D,20220502,000000,38.1682,38.4268,37.5918,38.4069,22734.408298708,0
+HLAL.US,D,20220503,000000,38.4766,38.7849,38.3485,38.6755,16275.781004153,0
+HLAL.US,D,20220504,000000,38.7948,39.9385,38.4816,39.9286,21817.349588972,0
+HLAL.US,D,20220505,000000,39.5805,39.5805,38.118,38.5164,17518.636887085,0
+HLAL.US,D,20220506,000000,38.3572,38.5958,37.7904,38.397,27036.137641088,0
+HLAL.US,D,20220509,000000,37.7606,37.7606,36.7959,36.8556,41965.491438733,0
+HLAL.US,D,20220510,000000,37.5119,37.5517,36.7715,37.1015,26710.340467893,0
+HLAL.US,D,20220511,000000,37.0346,37.5318,36.2788,36.3782,22242.695898422,0
+HLAL.US,D,20220512,000000,36.0003,36.6467,35.702,36.3484,21514.679992886,0
+HLAL.US,D,20220513,000000,36.8954,37.4472,36.7959,37.3329,26208.572599299,0
+HLAL.US,D,20220516,000000,37.2236,37.5119,37.0557,37.2136,19507.608518508,0
+HLAL.US,D,20220517,000000,37.7805,37.9879,37.6015,37.9694,19635.312966026,0
+HLAL.US,D,20220518,000000,37.7108,37.7108,36.3385,36.5274,25099.45444487,0
+HLAL.US,D,20220519,000000,36.1694,36.597,36.1396,36.1794,37675.828658322,0
+HLAL.US,D,20220520,000000,36.6467,36.6467,35.4996,36.2688,36890.496583427,0
+HLAL.US,D,20220523,000000,36.5374,36.945,36.5374,36.9152,15977.13359539,0
+HLAL.US,D,20220524,000000,36.4777,36.6965,36.0898,36.6368,17866.556090559,0
+HLAL.US,D,20220525,000000,36.4578,37.0147,36.4578,36.8357,9864.4144106475,0
+HLAL.US,D,20220526,000000,36.8357,37.7407,36.8357,37.6511,8263.5838559329,0
+HLAL.US,D,20220527,000000,37.9296,38.6755,37.9296,38.6755,10586.397035198,0
+HLAL.US,D,20220531,000000,38.5959,38.6462,38.1484,38.3671,18176.264514461,0
+HLAL.US,D,20220601,000000,38.5065,38.5164,37.8658,38.1086,10019.268622599,0
+HLAL.US,D,20220602,000000,38.1186,38.8446,37.9783,38.8446,10016.251982106,0
+HLAL.US,D,20220603,000000,38.3075,38.4617,38.0622,38.0987,5392.7476538535,0
+HLAL.US,D,20220606,000000,38.576,38.576,38.1136,38.218,8637.6472770094,0
+HLAL.US,D,20220607,000000,37.9794,38.7499,37.9794,38.7054,8618.5418872232,0
+HLAL.US,D,20220608,000000,38.6457,38.755,38.3324,38.387,18180.286701785,0
+HLAL.US,D,20220609,000000,38.2478,38.387,37.4821,37.492,9447.1124758444,0
+HLAL.US,D,20220610,000000,36.945,36.945,36.4379,36.4876,13329.528789759,0
+HLAL.US,D,20220613,000000,35.5229,35.5737,34.9064,34.9859,16358.235844283,0
+HLAL.US,D,20220614,000000,35.2545,35.2744,34.6379,34.9859,24234.684170338,0
+HLAL.US,D,20220615,000000,35.2644,35.5926,34.8865,35.2744,29398.167146757,0
+HLAL.US,D,20220616,000000,34.5484,34.5484,33.7777,34.0809,26945.638426312,0
+HLAL.US,D,20220617,000000,33.9417,34.3495,33.7228,33.8522,24357.360883702,0
+HLAL.US,D,20220621,000000,34.4688,34.9859,34.4688,34.8169,16791.626528379,0
+HLAL.US,D,20220622,000000,34.4191,35.0655,34.4191,34.7373,30677.2227156,0
+HLAL.US,D,20220623,000000,34.9114,35.1251,34.5583,35.0158,21466.413745005,0
+HLAL.US,D,20220624,000000,35.4036,36.1794,35.4036,36.1794,71741.744193889,0
+HLAL.US,D,20220627,000000,36.2887,36.2987,35.9506,36.0898,18774.564878818,0
+HLAL.US,D,20220628,000000,36.2192,36.2192,35.2739,35.2739,8278.1245231223,0
+HLAL.US,D,20220629,000000,35.3236,35.4331,35.1644,35.2838,5315.4061676331,0
+HLAL.US,D,20220630,000000,34.9057,35.2169,34.5781,34.9754,15143.229369237,0
+HLAL.US,D,20220701,000000,34.8958,35.2142,34.657,35.2142,17980.323642489,0
+HLAL.US,D,20220705,000000,34.7863,35.3137,34.5575,35.3137,16630.618502929,0
+HLAL.US,D,20220706,000000,35.3137,35.5823,35.1384,35.4236,15568.341263529,0
+HLAL.US,D,20220707,000000,35.5823,36.1196,35.5823,36.0401,11044.869310321,0
+HLAL.US,D,20220708,000000,35.9207,36.1851,35.8627,36.05,21875.675184509,0
+HLAL.US,D,20220711,000000,35.8311,35.8568,35.5425,35.5757,5064.1580031581,0
+HLAL.US,D,20220712,000000,35.3236,35.5414,35.0848,35.2142,4669.1958886034,0
+HLAL.US,D,20220713,000000,34.6669,35.2241,34.657,35.0152,8304.2543322277,0
+HLAL.US,D,20220714,000000,34.4888,35.0948,34.3594,35.0948,9088.1486053897,0
+HLAL.US,D,20220715,000000,35.4828,35.6719,35.443,35.6719,15138.204405948,0
+HLAL.US,D,20220718,000000,35.9704,36.0202,35.3336,35.3535,7968.5867844891,0
+HLAL.US,D,20220719,000000,35.7515,36.2197,35.6023,36.2197,16549.214097639,0
+HLAL.US,D,20220720,000000,36.2192,36.6172,36.1985,36.5774,4658.1409693665,0
+HLAL.US,D,20220721,000000,36.5873,37.0749,36.3784,37.0749,8304.2543322277,0
+HLAL.US,D,20220722,000000,37.0948,37.0948,36.5276,36.7266,9310.2519827856,0
+HLAL.US,D,20220725,000000,36.7366,36.7366,36.5177,36.657,9846.9180621042,0
+HLAL.US,D,20220726,000000,36.6072,36.6072,36.1793,36.3187,11256.922761138,0
+HLAL.US,D,20220727,000000,36.7565,37.4033,36.7565,37.3635,13655.840235545,0
+HLAL.US,D,20220728,000000,37.4729,37.8629,37.0711,37.8112,11826.753598167,0
+HLAL.US,D,20220729,000000,37.9804,38.4381,37.9804,38.3883,26324.777681033,0
+HLAL.US,D,20220801,000000,38.0799,38.4679,38.07,38.2391,21787.235830614,0
+HLAL.US,D,20220802,000000,38.0998,38.4082,37.8709,38.0401,14761.332159235,0
+HLAL.US,D,20220803,000000,38.259,38.6868,38.1595,38.6101,28967.90837131,0
+HLAL.US,D,20220804,000000,38.657,38.657,38.4082,38.5873,13140.279002042,0
+HLAL.US,D,20220805,000000,38.1197,38.5426,38.1197,38.448,8953.4795892311,0
+HLAL.US,D,20220808,000000,38.5873,38.8871,38.4182,38.4182,16608.508664455,0
+HLAL.US,D,20220809,000000,38.3087,38.4072,38.1726,38.2291,19555.147137418,0
+HLAL.US,D,20220810,000000,38.9456,39.1048,38.7795,39.0948,19235.559472206,0
+HLAL.US,D,20220811,000000,39.3436,39.463,39.0252,39.0749,32113.535390537,0
+HLAL.US,D,20220812,000000,39.264,39.6819,39.1446,39.6719,18345.135977307,0
+HLAL.US,D,20220815,000000,39.5625,39.9207,39.5034,39.9008,26886.568576799,0
+HLAL.US,D,20220816,000000,39.8112,39.9804,39.6471,39.8411,30513.58707916,0
+HLAL.US,D,20220817,000000,39.5525,39.9008,39.4926,39.6918,51001.367403109,0
+HLAL.US,D,20220818,000000,39.6918,39.8213,39.6222,39.7913,15713.060206266,0
+HLAL.US,D,20220819,000000,39.5326,39.5923,39.2444,39.2839,23415.323936412,0
+HLAL.US,D,20220822,000000,38.856,38.856,38.3983,38.5077,27635.288106934,0
+HLAL.US,D,20220823,000000,38.4082,38.7264,38.4082,38.458,38607.797945886,0
+HLAL.US,D,20220824,000000,38.4841,38.6205,38.4082,38.5674,14325.165345707,0
+HLAL.US,D,20220825,000000,38.735,39.065,38.6072,39.065,30739.710427187,0
+HLAL.US,D,20220826,000000,39.0849,39.0849,37.7515,37.7814,27885.531278751,0
+HLAL.US,D,20220829,000000,37.4331,37.662,37.3137,37.4281,35604.879884081,0
+HLAL.US,D,20220830,000000,37.5426,37.5426,36.8162,36.9425,18360.210867175,0
+HLAL.US,D,20220831,000000,37.055,37.1645,36.6968,36.6968,14164.366520443,0
+HLAL.US,D,20220901,000000,36.3883,36.7465,36.1445,36.7465,27178.01644759,0
+HLAL.US,D,20220902,000000,37.045,37.1744,36.2391,36.2988,32578.846991144,0
+HLAL.US,D,20220906,000000,36.448,36.448,35.9704,36.1893,37850.03348183,0
+HLAL.US,D,20220907,000000,36.1885,36.7366,36.1296,36.6371,21162.1303974,0
+HLAL.US,D,20220908,000000,36.4978,36.9754,36.4978,36.9754,16129.127166637,0
+HLAL.US,D,20220909,000000,37.264,37.7217,37.264,37.6705,14298.030543943,0
+HLAL.US,D,20220912,000000,37.9505,38.2192,37.9505,38.1993,27727.747431461,0
+HLAL.US,D,20220913,000000,37.3535,37.4033,36.4506,36.4679,16120.082232716,0
+HLAL.US,D,20220914,000000,36.647,36.9352,36.4545,36.7366,19355.153598496,0
+HLAL.US,D,20220915,000000,36.5376,36.6769,36.0998,36.1794,17171.304552879,0
+HLAL.US,D,20220916,000000,35.8212,35.851,35.4978,35.7714,21347.049046454,0
+HLAL.US,D,20220919,000000,35.4828,36.0898,35.4828,36.0898,33444.145669596,0
+HLAL.US,D,20220920,000000,35.7814,35.8519,35.5823,35.7714,10934.320117952,0
+HLAL.US,D,20220921,000000,35.9406,36.1794,35.1843,35.2328,25353.954773501,0
+HLAL.US,D,20220922,000000,35.1445,35.2341,34.9256,35.0052,11710.174449851,0
+HLAL.US,D,20220923,000000,34.6072,34.6072,33.9825,34.2988,31105.527754663,0
+HLAL.US,D,20220926,000000,34.1794,34.6172,33.9803,34.0699,27910.656095199,0
+HLAL.US,D,20220927,000000,34.5376,34.657,33.8908,34.05,27091.58707901,0
+HLAL.US,D,20220928,000000,34.11,34.83,33.94,34.63,46754,0
+HLAL.US,D,20220929,000000,34.31,34.31,33.64,33.85,24006,0
+HLAL.US,D,20220930,000000,33.81,34.17,33.37,33.44,19228,0
+HLAL.US,D,20221003,000000,33.71,34.26,33.6799,34.21,27274,0
+HLAL.US,D,20221004,000000,34.81,35.25,34.81,35.25,24623,0
+HLAL.US,D,20221005,000000,34.9,35.43,34.6875,35.31,10136,0
+HLAL.US,D,20221006,000000,35.1,35.2,34.99,35.0321,13037,0
+HLAL.US,D,20221007,000000,34.61,34.61,33.84,33.93,13307,0
+HLAL.US,D,20221010,000000,34.01,34.01,33.42,33.64,24822,0
+HLAL.US,D,20221011,000000,33.41,33.76,33.22,33.28,57948,0
+HLAL.US,D,20221012,000000,33.35,33.41,33.1945,33.24,23349,0
+HLAL.US,D,20221013,000000,32.55,34.24,32.55,34.12,49031,0
+HLAL.US,D,20221014,000000,34.39,34.39,33.26,33.33,18917,0
+HLAL.US,D,20221017,000000,33.95,34.22,33.93,34.15,29200,0
+HLAL.US,D,20221018,000000,34.9,34.9,34.21,34.47,59601,0
+HLAL.US,D,20221019,000000,34.31,34.44,34.0927,34.36,16564,0
+HLAL.US,D,20221020,000000,34.28,34.67,34.03,34.07,21323,0
+HLAL.US,D,20221021,000000,34.05,34.975,34.05,34.93,42361,0
+HLAL.US,D,20221024,000000,35.03,35.4,34.8586,35.32,34979,0
+HLAL.US,D,20221025,000000,35.4,35.92,35.4,35.89,55610,0
+HLAL.US,D,20221026,000000,35.41,36.04,35.41,35.55,16494,0
+HLAL.US,D,20221027,000000,35.55,35.55,35.05,35.07,12556,0
+HLAL.US,D,20221028,000000,35.33,36.14,35.33,36.12,37054,0
+HLAL.US,D,20221031,000000,35.88,36.03,35.83,35.88,52226,0
+HLAL.US,D,20221101,000000,36.25,36.25,35.6207,35.77,14991,0
+HLAL.US,D,20221102,000000,35.71,35.9493,34.77,34.78,68613,0
+HLAL.US,D,20221103,000000,34.43,34.6661,34.32,34.43,17955,0
+HLAL.US,D,20221104,000000,34.98,35.0095,34.24,34.85,14098,0
+HLAL.US,D,20221107,000000,34.95,35.23,34.8299,35.18,33258,0
+HLAL.US,D,20221108,000000,35.33,35.61,35.2,35.35,22932,0
+HLAL.US,D,20221109,000000,35.19,35.28,34.53,34.59,44508,0
+HLAL.US,D,20221110,000000,35.93,36.55,35.66,36.55,30112,0
+HLAL.US,D,20221111,000000,36.61,37.0262,36.5,36.96,33244,0
+HLAL.US,D,20221114,000000,36.86,37.2,36.75,36.79,24240,0
+HLAL.US,D,20221115,000000,37.38,37.38,36.9,37.04,46915,0
+HLAL.US,D,20221116,000000,36.89,36.89,36.62,36.7,20741,0
+HLAL.US,D,20221117,000000,36.21,36.68,36.12,36.68,18932,0
+HLAL.US,D,20221118,000000,36.96,36.96,36.53,36.74,20260,0
+HLAL.US,D,20221121,000000,36.58,36.59,36.34,36.48,27866,0
+HLAL.US,D,20221122,000000,36.75,37.09,36.59,37.08,21122,0
+HLAL.US,D,20221123,000000,37.03,37.31,37.03,37.24,11692,0
+HLAL.US,D,20221125,000000,37.22,37.25,37.15,37.22,8151,0
+HLAL.US,D,20221128,000000,36.82,36.8899,36.47,36.49,42109,0
+HLAL.US,D,20221129,000000,36.6,36.6312,36.25,36.42,31782,0
+HLAL.US,D,20221130,000000,36.46,37.68,36.36,37.68,34145,0
+HLAL.US,D,20221201,000000,37.75,37.7895,37.43,37.73,26519,0
+HLAL.US,D,20221202,000000,37.15,37.7,37.15,37.66,16977,0
+HLAL.US,D,20221205,000000,37.53,37.5984,36.86,37.04,57832,0
+HLAL.US,D,20221206,000000,36.79,36.79,36.17,36.37,34013,0
+HLAL.US,D,20221207,000000,36.3,36.45,36.16,36.27,18398,0
+HLAL.US,D,20221208,000000,36.51,36.65,36.385,36.59,19135,0
+HLAL.US,D,20221209,000000,36.48,36.69,36.26,36.27,10456,0
+HLAL.US,D,20221212,000000,36.39,36.79,36.3268,36.79,24571,0
+HLAL.US,D,20221213,000000,37.87,37.8792,36.8775,37.07,33082,0
+HLAL.US,D,20221214,000000,37.18,37.44,36.73,36.93,33472,0
+HLAL.US,D,20221215,000000,36.49,36.49,35.8202,35.97,21574,0
+HLAL.US,D,20221216,000000,35.8,35.82,35.33,35.53,27112,0
+HLAL.US,D,20221219,000000,35.58,35.58,35.04,35.21,32087,0
+HLAL.US,D,20221220,000000,35.11,35.37,34.97,35.18,29276,0
+HLAL.US,D,20221221,000000,35.52,35.9085,35.46,35.78,23830,0
+HLAL.US,D,20221222,000000,35.5,35.5067,34.71,35.22,22867,0
+HLAL.US,D,20221223,000000,35.13,35.35,34.94,35.35,13212,0
+HLAL.US,D,20221227,000000,35.34,35.34,35.0409,35.19,57272,0
+HLAL.US,D,20221228,000000,35.07,35.2091,34.57,34.57,34108,0
+HLAL.US,D,20221229,000000,34.88,35.32,34.88,35.2385,18123,0
+HLAL.US,D,20221230,000000,35.01,35.21,34.8417,35.21,36269,0
+HLAL.US,D,20230103,000000,35.3,35.45,34.569,34.81,64424,0
+HLAL.US,D,20230104,000000,34.84,35.14,34.69,34.96,43764,0
+HLAL.US,D,20230105,000000,34.78,34.7855,34.5702,34.61,17016,0
+HLAL.US,D,20230106,000000,34.83,35.42,34.61,35.28,19652,0
+HLAL.US,D,20230109,000000,35.61,35.9166,35.3388,35.35,35794,0
+HLAL.US,D,20230110,000000,35.37,35.59,35.2415,35.59,20867,0
+HLAL.US,D,20230111,000000,35.81,36.05,35.6504,36.05,19213,0
+HLAL.US,D,20230112,000000,36.15,36.33,35.9,36.19,26454,0
+HLAL.US,D,20230113,000000,35.88,36.4,35.88,36.38,20499,0
+HLAL.US,D,20230117,000000,36.39,36.53,36.26,36.34,29954,0
+HLAL.US,D,20230118,000000,36.51,36.6538,35.84,35.88,38034,0
+HLAL.US,D,20230119,000000,35.69,35.8373,35.4923,35.67,22824,0
+HLAL.US,D,20230120,000000,35.76,36.3,35.7126,36.3,30897,0
+HLAL.US,D,20230123,000000,36.37,36.96,36.37,36.79,36665,0
+HLAL.US,D,20230124,000000,36.56,36.79,36.54,36.75,28663,0
+HLAL.US,D,20230125,000000,36.33,36.68,36.0916,36.68,18538,0
+HLAL.US,D,20230126,000000,37.14,37.35,36.9088,37.35,19514,0
+HLAL.US,D,20230127,000000,37.27,37.6,37.2687,37.42,21839,0
+HLAL.US,D,20230130,000000,37.09,37.26,36.78,36.78,32689,0
+HLAL.US,D,20230131,000000,36.81,37.32,36.8,37.32,23175,0
+HLAL.US,D,20230201,000000,37.27,37.95,37,37.76,78156,0
+HLAL.US,D,20230202,000000,38.16,38.59,38.07,38.48,30435,0
+HLAL.US,D,20230203,000000,38.06,38.75,38.052,38.29,44857,0
+HLAL.US,D,20230206,000000,38.1,38.1489,37.91,37.9457,180047,0
+HLAL.US,D,20230207,000000,37.96,38.61,37.9,38.58,234515,0
+HLAL.US,D,20230208,000000,38.62,38.68,38.225,38.26,55752,0
+HLAL.US,D,20230209,000000,38.69,38.69,37.94,37.99,25788,0
+HLAL.US,D,20230210,000000,37.85,38.05,37.76,38.05,33024,0
+HLAL.US,D,20230213,000000,38.08,38.49,38.08,38.49,24089,0
+HLAL.US,D,20230214,000000,38.39,38.66,38.2,38.61,23814,0
+HLAL.US,D,20230215,000000,38.43,38.64,38.33,38.64,41608,0
+HLAL.US,D,20230216,000000,38.21,38.5,38.0268,38.05,19743,0
+HLAL.US,D,20230217,000000,37.78,37.808,37.51,37.76,24292,0
+HLAL.US,D,20230221,000000,37.37,37.57,37.06,37.06,37814,0
+HLAL.US,D,20230222,000000,37.1,37.24,36.8712,36.9806,64998,0
+HLAL.US,D,20230223,000000,37.38,37.3884,36.8788,37.28,20122,0
+HLAL.US,D,20230224,000000,36.76,36.78,36.51,36.74,17512,0
+HLAL.US,D,20230227,000000,37.04,37.1305,36.86,36.93,38678,0
+HLAL.US,D,20230228,000000,36.93,37,36.78,36.78,41403,0
+HLAL.US,D,20230301,000000,36.78,36.88,36.63,36.72,30731,0
+HLAL.US,D,20230302,000000,36.55,37.01,36.5,37.01,13552,0
+HLAL.US,D,20230303,000000,37.23,37.7,37.198,37.7,17371,0
+HLAL.US,D,20230306,000000,37.76,38,37.7,37.7,62498,0
+HLAL.US,D,20230307,000000,37.74,37.74,37.1,37.21,44926,0
+HLAL.US,D,20230308,000000,37.23,37.23,36.98,37.1921,39997,0
+HLAL.US,D,20230309,000000,37.38,37.53,36.64,36.67,29554,0
+HLAL.US,D,20230310,000000,36.67,36.74,36.05,36.19,29141,0
+HLAL.US,D,20230313,000000,35.86,36.64,35.8,36.29,41762,0
+HLAL.US,D,20230314,000000,36.72,37.06,36.58,36.96,42933,0
+HLAL.US,D,20230315,000000,36.39,36.75,36.18,36.75,41359,0
+HLAL.US,D,20230316,000000,36.51,37.42,36.51,37.37,32925,0
+HLAL.US,D,20230317,000000,37.39,37.4075,36.9876,37.12,13740,0
+HLAL.US,D,20230320,000000,37.11,37.3324,37.04,37.33,38241,0
+HLAL.US,D,20230321,000000,37.58,37.92,37.51,37.87,33293,0
+HLAL.US,D,20230322,000000,37.91,38.2,37.39,37.39,26849,0
+HLAL.US,D,20230323,000000,37.73,38.1,37.3289,37.6,33012,0
+HLAL.US,D,20230324,000000,37.48,37.85,37.36,37.85,35941,0
+HLAL.US,D,20230327,000000,37.9699,38,37.67,37.74,34395,0
+HLAL.US,D,20230328,000000,37.69,37.69,37.45,37.64,28926,0
+HLAL.US,D,20230329,000000,37.98,38.13,37.9064,38.13,61173,0
+HLAL.US,D,20230330,000000,38.32,38.36,38.22,38.36,23759,0
+HLAL.US,D,20230331,000000,38.45,38.98,38.45,38.97,27285,0
+HLAL.US,D,20230403,000000,38.89,39.15,38.84,39.14,53799,0
+HLAL.US,D,20230404,000000,39.17,39.27,38.81,38.96,32957,0
+HLAL.US,D,20230405,000000,38.94,38.94,38.62,38.84,62170,0
+HLAL.US,D,20230406,000000,38.73,39.04,38.59,39.03,66330,0
+HLAL.US,D,20230410,000000,38.75,38.94,38.59,38.92,63466,0
+HLAL.US,D,20230411,000000,38.92,38.98,38.81,38.86,38142,0
+HLAL.US,D,20230412,000000,39.03,39.07,38.72,38.77,33246,0
+HLAL.US,D,20230413,000000,38.89,39.41,38.89,39.4,28640,0
+HLAL.US,D,20230414,000000,39.26,39.485,39.07,39.3,24884,0
+HLAL.US,D,20230417,000000,39.28,39.3,39.03,39.24,39291,0
+HLAL.US,D,20230418,000000,39.39,39.4482,39.16,39.25,39178,0
+HLAL.US,D,20230419,000000,39,39.3,39,39.27,39956,0
+HLAL.US,D,20230420,000000,38.91,39.17,38.85,39.01,37380,0
+HLAL.US,D,20230421,000000,38.99,39.01,38.85,38.98,37597,0
+HLAL.US,D,20230424,000000,38.94,39.0299,38.8,39.02,31922,0
+HLAL.US,D,20230425,000000,38.82,38.82,38.34,38.36,39397,0
+HLAL.US,D,20230426,000000,38.59,38.69,38.33,38.38,44286,0
+HLAL.US,D,20230427,000000,38.72,39.26,38.71,39.25,36966,0
+HLAL.US,D,20230428,000000,39.17,39.59,39.17,39.59,21787,0
+HLAL.US,D,20230501,000000,39.54,39.7,39.49,39.56,96843,0
+HLAL.US,D,20230502,000000,39.56,39.5714,38.975,39.17,80282,0
+HLAL.US,D,20230503,000000,39.28,39.521,38.99,38.99,41619,0
+HLAL.US,D,20230504,000000,38.93,38.95,38.62,38.75,30432,0
+HLAL.US,D,20230505,000000,39.13,39.58,39.13,39.49,119584,0
+HLAL.US,D,20230508,000000,39.44,39.53,39.35,39.53,34558,0
+HLAL.US,D,20230509,000000,39.39,39.44,39.26,39.29,44255,0
+HLAL.US,D,20230510,000000,39.48,39.63,39.169,39.55,47456,0
+HLAL.US,D,20230511,000000,39.56,39.56,39.3256,39.56,38237,0
+HLAL.US,D,20230512,000000,39.67,39.6742,39.24,39.49,20739,0
+HLAL.US,D,20230515,000000,39.56,39.6,39.4,39.6,32094,0
+HLAL.US,D,20230516,000000,39.51,39.6,39.47,39.47,67640,0
+HLAL.US,D,20230517,000000,39.64,39.84,39.39,39.79,51407,0
+HLAL.US,D,20230518,000000,39.8,40.23,39.75,40.21,31635,0
+HLAL.US,D,20230519,000000,40.34,40.39,40.123,40.26,41090,0
+HLAL.US,D,20230522,000000,40.31,40.44,40.3,40.3,59098,0
+HLAL.US,D,20230523,000000,40.22,40.2473,39.831,39.9,27393,0
+HLAL.US,D,20230524,000000,39.66,39.7697,39.51,39.63,30321,0
+HLAL.US,D,20230525,000000,39.99,40.06,39.685,39.98,30068,0
+HLAL.US,D,20230526,000000,39.99,40.55,39.99,40.52,26166,0
+HLAL.US,D,20230530,000000,40.64,40.65,40.335,40.49,85770,0
+HLAL.US,D,20230531,000000,40.3,40.41,40.17,40.32,44211,0
+HLAL.US,D,20230601,000000,40.2,40.7,40.1832,40.67,20095,0
+HLAL.US,D,20230602,000000,40.89,41.24,40.8802,41.21,41733,0
+HLAL.US,D,20230605,000000,41.31,41.47,41.1,41.15,66451,0
+HLAL.US,D,20230606,000000,41.12,41.22,41,41.21,36157,0
+HLAL.US,D,20230607,000000,41.24,41.4,40.87,40.91,24387,0
+HLAL.US,D,20230608,000000,40.92,41.2,40.92,41.17,76232,0
+HLAL.US,D,20230609,000000,41.32,41.5,41.21,41.32,32026,0
+HLAL.US,D,20230612,000000,41.34,41.75,41.3,41.75,40544,0
+HLAL.US,D,20230613,000000,41.95,42.04,41.8401,41.99,59993,0
+HLAL.US,D,20230614,000000,42.12,42.21,41.74,42.09,41464,0
+HLAL.US,D,20230615,000000,42,42.78,41.94,42.66,44070,0
+HLAL.US,D,20230616,000000,42.85,42.8801,42.49,42.55,30521,0
+HLAL.US,D,20230620,000000,42.23,42.4,42.05,42.32,293172,0
+HLAL.US,D,20230621,000000,42.21,42.21,41.9,41.93,61123,0
+HLAL.US,D,20230622,000000,41.81,42.29,41.76,42.29,35053,0
+HLAL.US,D,20230623,000000,41.92,42.1327,41.83,42.01,36815,0
+HLAL.US,D,20230626,000000,42.04,42.1,41.64,41.68,37050,0
+HLAL.US,D,20230627,000000,41.71,42.19,41.71,42.15,23807,0
+HLAL.US,D,20230628,000000,42,42.2783,41.95,42.23,64443,0
+HLAL.US,D,20230629,000000,42.16,42.28,42.0692,42.28,29048,0
+HLAL.US,D,20230630,000000,42.53,42.8339,42.5126,42.78,20921,0
+HLAL.US,D,20230703,000000,42.81,42.83,42.6853,42.83,61280,0
+HLAL.US,D,20230705,000000,42.64,42.83,42.61,42.72,91328,0
+HLAL.US,D,20230706,000000,42.4,42.46,42.12,42.44,62024,0
+HLAL.US,D,20230707,000000,42.39,42.6835,42.2455,42.27,30970,0
+HLAL.US,D,20230710,000000,42.2,42.26,41.9857,42.26,84967,0
+HLAL.US,D,20230711,000000,42.31,42.48,42.138,42.41,56674,0
+HLAL.US,D,20230712,000000,42.81,42.988,42.7,42.85,32383,0
+HLAL.US,D,20230713,000000,43.07,43.32,43.0577,43.24,43745,0
+HLAL.US,D,20230714,000000,43.33,43.39,43.15,43.25,25362,0
+HLAL.US,D,20230717,000000,43.28,43.51,43.243,43.44,83005,0
+HLAL.US,D,20230718,000000,43.38,43.8599,43.3174,43.78,46478,0
+HLAL.US,D,20230719,000000,43.86,43.97,43.66,43.77,51964,0
+HLAL.US,D,20230720,000000,43.68,43.8084,43.26,43.31,58527,0
+HLAL.US,D,20230721,000000,43.54,43.54,43.3,43.34,22498,0
+HLAL.US,D,20230724,000000,43.46,43.5988,43.38,43.53,63060,0
+HLAL.US,D,20230725,000000,43.55,43.869,43.5118,43.75,29184,0
+HLAL.US,D,20230726,000000,43.69,43.8589,43.56,43.76,38223,0
+HLAL.US,D,20230727,000000,44.21,44.21,43.4,43.48,45622,0
+HLAL.US,D,20230728,000000,43.82,44.145,43.7654,44.08,34297,0
+HLAL.US,D,20230731,000000,44.11,44.14,43.95,44.12,73396,0
+HLAL.US,D,20230801,000000,43.95,44.03,43.8401,43.98,56168,0
+HLAL.US,D,20230802,000000,43.68,43.68,43.195,43.31,85793,0
+HLAL.US,D,20230803,000000,43.08,43.34,43.0111,43.17,62474,0
+HLAL.US,D,20230804,000000,43.16,43.3432,42.69,42.69,38513,0
+HLAL.US,D,20230807,000000,42.91,42.98,42.73,42.97,126374,0
+HLAL.US,D,20230808,000000,42.84,42.925,42.57,42.91,29677,0
+HLAL.US,D,20230809,000000,43.01,43.01,42.59,42.63,66966,0
+HLAL.US,D,20230810,000000,42.93,43.2,42.4827,42.61,47618,0
+HLAL.US,D,20230811,000000,42.44,42.665,42.34,42.61,44373,0
+HLAL.US,D,20230814,000000,42.53,42.88,42.42,42.88,46289,0
+HLAL.US,D,20230815,000000,42.73,42.73,42.31,42.39,54922,0
+HLAL.US,D,20230816,000000,42.31,42.47,42,42,39695,0
+HLAL.US,D,20230817,000000,42.22,42.23,41.7301,41.76,53777,0
+HLAL.US,D,20230818,000000,41.46,41.84,41.3738,41.76,26215,0
+HLAL.US,D,20230821,000000,41.84,42.14,41.71,42.05,56317,0
+HLAL.US,D,20230822,000000,42.34,42.34,42.0101,42.09,41933,0
+HLAL.US,D,20230823,000000,42.18,42.7,42.18,42.57,32467,0
+HLAL.US,D,20230824,000000,42.8,42.8,41.84,41.85,29412,0
+HLAL.US,D,20230825,000000,41.94,42.325,41.7,42.2,18014,0
+HLAL.US,D,20230828,000000,42.55,42.5645,42.3191,42.5,34701,0
+HLAL.US,D,20230829,000000,42.49,43.22,42.49,43.19,36821,0
+HLAL.US,D,20230830,000000,43.24,43.435,43.2,43.43,44775,0
+HLAL.US,D,20230831,000000,43.52,43.6036,43.41,43.42,36398,0
+HLAL.US,D,20230901,000000,43.76,43.76,43.42,43.59,19373,0
+HLAL.US,D,20230905,000000,43.56,43.6589,43.4404,43.53,121323,0
+HLAL.US,D,20230906,000000,43.48,43.48,42.99,43.19,36237,0
+HLAL.US,D,20230907,000000,42.79,42.96,42.7357,42.91,41171,0
+HLAL.US,D,20230908,000000,42.98,43.23,42.96,43.04,23027,0
+HLAL.US,D,20230911,000000,43.4,43.43,43.1701,43.42,48870,0
+HLAL.US,D,20230912,000000,43.3,43.3538,43,43,14380,0
+HLAL.US,D,20230913,000000,43.06,43.18,42.9362,43.04,38525,0
+HLAL.US,D,20230914,000000,43.34,43.4762,43.1996,43.43,24009,0
+HLAL.US,D,20230915,000000,43.3,43.3,42.81,42.87,27182,0
+HLAL.US,D,20230918,000000,42.9,43.0199,42.849,42.92,40563,0
+HLAL.US,D,20230919,000000,42.78,42.9,42.634,42.87,22973,0
+HLAL.US,D,20230920,000000,42.99,43,42.31,42.32,41397,0
+HLAL.US,D,20230921,000000,42.04,42.04,41.67,41.7,33652,0
+HLAL.US,D,20230922,000000,41.83,41.9561,41.58,41.6,19326,0
+HLAL.US,D,20230925,000000,41.48,41.76,41.4,41.76,32895,0
+HLAL.US,D,20230926,000000,41.5,41.5,41.07,41.18,47349,0
+HLAL.US,D,20230927,000000,41.36,41.36,40.86,41.24,37494,0
+HLAL.US,D,20230928,000000,41.2,41.68,41.1602,41.54,56448,0
+HLAL.US,D,20230929,000000,41.8,41.87,41.3,41.44,52186,0
+HLAL.US,D,20231002,000000,41.37,41.65,41.2583,41.61,93712,0
+HLAL.US,D,20231003,000000,41.39,41.39,40.93,41.08,61918,0
+HLAL.US,D,20231004,000000,41.09,41.47,41.04,41.395,50861,0
+HLAL.US,D,20231005,000000,41.41,41.42,41.08,41.36,29951,0
+HLAL.US,D,20231006,000000,41.16,42.05,41.0712,41.93,32774,0
+HLAL.US,D,20231009,000000,41.79,42.24,41.73,42.24,33131,0
+HLAL.US,D,20231010,000000,42.27,42.65,42.27,42.34,46521,0
+HLAL.US,D,20231011,000000,42.51,42.55,42.26,42.54,22520,0
+HLAL.US,D,20231012,000000,42.63,42.64,42.08,42.35,31302,0
+HLAL.US,D,20231013,000000,42.48,42.51,41.89,42.04,21326,0
+HLAL.US,D,20231016,000000,42.17,42.53,42.17,42.41,38395,0
+HLAL.US,D,20231017,000000,42.18,42.61,42.1213,42.5,30608,0
+HLAL.US,D,20231018,000000,42.38,42.3873,41.91,42.03,36473,0
+HLAL.US,D,20231019,000000,42.02,42.095,41.57,41.59,16536,0
+HLAL.US,D,20231020,000000,41.57,41.57,41.1095,41.11,27497,0
+HLAL.US,D,20231023,000000,40.95,41.337,40.6911,41.02,33452,0
+HLAL.US,D,20231024,000000,41.22,41.29,40.94,41.21,22319,0
+HLAL.US,D,20231025,000000,41.06,41.06,40.5,40.59,23250,0
+HLAL.US,D,20231026,000000,40.43,40.43,39.7957,39.88,34131,0
+HLAL.US,D,20231027,000000,40.07,40.07,39.615,39.75,25892,0
+HLAL.US,D,20231030,000000,39.95,40.195,39.8501,40.08,81700,0
+HLAL.US,D,20231031,000000,40.2,40.3,39.9578,40.3,29701,0
+HLAL.US,D,20231101,000000,40.44,40.87,40.41,40.81,58418,0
+HLAL.US,D,20231102,000000,41.24,41.56,41.17,41.56,45585,0
+HLAL.US,D,20231103,000000,41.7,41.9233,41.67,41.85,20682,0
+HLAL.US,D,20231106,000000,41.96,42.06,41.8365,42.06,104091,0
+HLAL.US,D,20231107,000000,42.06,42.26,41.9,42.2,29620,0
+HLAL.US,D,20231108,000000,42.27,42.33,42.02,42.27,29546,0
+HLAL.US,D,20231109,000000,42.34,42.34,41.78,41.85,20331,0
+HLAL.US,D,20231110,000000,42.06,42.56,41.95,42.56,19883,0
+HLAL.US,D,20231113,000000,42.46,42.5889,42.29,42.5,62663,0
+HLAL.US,D,20231114,000000,43.07,43.37,43.07,43.32,44496,0
+HLAL.US,D,20231115,000000,43.44,43.5305,43.32,43.39,46169,0
+HLAL.US,D,20231116,000000,43.36,43.52,43.27,43.51,22398,0
+HLAL.US,D,20231117,000000,43.45,43.5,43.28,43.46,25270,0
+HLAL.US,D,20231120,000000,43.46,43.89,43.46,43.85,62626,0
+HLAL.US,D,20231121,000000,43.79,43.79,43.6,43.74,20234,0
+HLAL.US,D,20231122,000000,43.91,44.06,43.8101,43.96,29843,0
+HLAL.US,D,20231124,000000,43.96,43.96,43.86,43.86,18735,0
+HLAL.US,D,20231127,000000,43.85,43.9434,43.7436,43.85,41905,0
+HLAL.US,D,20231128,000000,43.8,44.06,43.7688,43.95,34432,0
+HLAL.US,D,20231129,000000,44.25,44.3092,43.835,43.89,52293,0
+HLAL.US,D,20231130,000000,44.03,44.03,43.68,43.99,33095,0
+HLAL.US,D,20231201,000000,43.81,44.14,43.7402,44.11,37907,0
+HLAL.US,D,20231204,000000,43.71,43.79,43.4899,43.79,70625,0
+HLAL.US,D,20231205,000000,43.66,43.96,43.6389,43.87,77970,0
+HLAL.US,D,20231206,000000,44.07,44.07,43.6,43.64,27776,0
+HLAL.US,D,20231207,000000,43.9,44.11,43.831,44.07,50821,0
+HLAL.US,D,20231208,000000,43.95,44.27,43.935,44.27,24548,0
+HLAL.US,D,20231211,000000,44.1,44.32,44.05,44.26,80114,0
+HLAL.US,D,20231212,000000,44.24,44.47,44.12,44.47,27580,0
+HLAL.US,D,20231213,000000,44.51,44.93,44.4099,44.88,38367,0
+HLAL.US,D,20231214,000000,45.03,45.1999,44.87,45.09,44138,0
+HLAL.US,D,20231215,000000,45.01,45.1599,44.99,45.07,20590,0
+HLAL.US,D,20231218,000000,45.18,45.32,45.1256,45.21,46144,0
+HLAL.US,D,20231219,000000,45.35,45.59,45.35,45.565,79266,0
+HLAL.US,D,20231220,000000,45.58,45.7487,45,45,47968,0
+HLAL.US,D,20231221,000000,45.38,45.49,45.17,45.49,30355,0
+HLAL.US,D,20231222,000000,45.59,45.69,45.38,45.51,21745,0
+HLAL.US,D,20231226,000000,45.59,45.7994,45.59,45.75,60884,0
+HLAL.US,D,20231227,000000,45.6,45.67,45.51,45.67,65642,0
+HLAL.US,D,20231228,000000,45.64,45.75,45.57,45.65,62444,0
+HLAL.US,D,20231229,000000,45.65,45.65,45.2801,45.46,67315,0
+HLAL.US,D,20240102,000000,45.08,45.12,44.76,44.97,105071,0
+HLAL.US,D,20240103,000000,44.8,44.94,44.67,44.73,98780,0
+HLAL.US,D,20240104,000000,44.66,44.8099,44.46,44.48,89103,0
+HLAL.US,D,20240105,000000,44.49,44.7229,44.33,44.4415,44854,0
+HLAL.US,D,20240108,000000,44.51,45.14,44.48,45.14,105390,0
+HLAL.US,D,20240109,000000,44.92,45.17,44.8699,45.08,84085,0
+HLAL.US,D,20240110,000000,45.11,45.43,45.11,45.35,27703,0
+HLAL.US,D,20240111,000000,45.48,45.51,44.99,45.4,60922,0
+HLAL.US,D,20240112,000000,45.44,45.5431,45.3188,45.4,31499,0
+HLAL.US,D,20240116,000000,45.35,45.4299,45.06,45.25,107762,0
+HLAL.US,D,20240117,000000,44.94,45.04,44.72,45.04,66985,0
+HLAL.US,D,20240118,000000,45.31,45.52,45.2406,45.5,37130,0
+HLAL.US,D,20240119,000000,45.71,46.07,45.57,46.05,39688,0
+HLAL.US,D,20240122,000000,46.25,46.355,46.1,46.16,79621,0
+HLAL.US,D,20240123,000000,46.24,46.33,46.09,46.33,68689,0
+HLAL.US,D,20240124,000000,46.53,46.6599,46.32,46.35,45718,0
+HLAL.US,D,20240125,000000,46.48,46.6,46.32,46.57,36942,0
+HLAL.US,D,20240126,000000,46.48,46.5966,46.33,46.43,43606,0
+HLAL.US,D,20240129,000000,46.49,46.81,46.385,46.81,61111,0
+HLAL.US,D,20240130,000000,46.8,46.8,46.5,46.58,56817,0
+HLAL.US,D,20240131,000000,46.2,46.2,45.602,45.61,75109,0
+HLAL.US,D,20240201,000000,45.83,46.16,45.8,46.16,63652,0
+HLAL.US,D,20240202,000000,46.17,46.81,46.1481,46.7,52087,0
+HLAL.US,D,20240205,000000,46.6,46.72,46.3416,46.55,119790,0
+HLAL.US,D,20240206,000000,46.68,46.74,46.5303,46.71,41762,0
+HLAL.US,D,20240207,000000,46.97,47.15,46.92,47.14,38843,0
+HLAL.US,D,20240208,000000,47.19,47.24,47.09,47.24,50463,0
+HLAL.US,D,20240209,000000,47.33,47.53,47.2626,47.53,110772,0
+HLAL.US,D,20240212,000000,47.52,47.615,47.3,47.38,72503,0
+HLAL.US,D,20240213,000000,46.7,46.82,46.34,46.67,42403,0
+HLAL.US,D,20240214,000000,46.9,47.11,46.6661,47.07,63190,0
+HLAL.US,D,20240215,000000,47.09,47.31,46.9999,47.3,63135,0
+HLAL.US,D,20240216,000000,47.35,47.35,46.97,47.01,34254,0
+HLAL.US,D,20240220,000000,46.9,46.96,46.5448,46.82,92876,0
+HLAL.US,D,20240221,000000,46.63,46.88,46.5,46.86,33217,0
+HLAL.US,D,20240222,000000,47.42,47.7,47.25,47.62,51681,0
+HLAL.US,D,20240223,000000,47.77,47.77,47.49,47.54,39125,0
+HLAL.US,D,20240226,000000,47.56,47.56,47.32,47.33,61266,0
+HLAL.US,D,20240227,000000,47.4,47.45,47.1814,47.45,38296,0
+HLAL.US,D,20240228,000000,47.37,47.37,47.1871,47.32,46684,0
+HLAL.US,D,20240229,000000,47.47,47.64,47.22,47.56,52677,0
+HLAL.US,D,20240301,000000,47.64,48.0495,47.6361,47.99,46826,0
+HLAL.US,D,20240304,000000,47.85,47.85,47.58,47.64,130350,0
+HLAL.US,D,20240305,000000,47.31,47.31,46.7,46.92,91638,0
+HLAL.US,D,20240306,000000,47.16,47.26,46.9012,47.04,117892,0
+HLAL.US,D,20240307,000000,47.27,47.665,47.22,47.56,62636,0
+HLAL.US,D,20240308,000000,47.59,47.82,47.33,47.38,56019,0
+HLAL.US,D,20240311,000000,47.25,47.41,47.119,47.41,128139,0
+HLAL.US,D,20240312,000000,47.6,47.91,47.3,47.88,45154,0
+HLAL.US,D,20240313,000000,47.9,47.9,47.64,47.7,54493,0
+HLAL.US,D,20240314,000000,47.93,47.93,47.55,47.82,33086,0
+HLAL.US,D,20240315,000000,47.53,47.55,47.11,47.36,45537,0
+HLAL.US,D,20240318,000000,47.78,48.0269,47.73,47.75,43143,0
+HLAL.US,D,20240319,000000,47.71,48,47.5655,47.98,50955,0
+HLAL.US,D,20240320,000000,48.04,48.41,47.89,48.41,54843,0
+HLAL.US,D,20240321,000000,48.72,48.72,48.36,48.38,33295,0
+HLAL.US,D,20240322,000000,48.3,48.42,48.25,48.35,41070,0
+HLAL.US,D,20240325,000000,48.12,48.2,48.04,48.14,48961,0
+HLAL.US,D,20240326,000000,48.18,48.2893,48,48.06,69950,0
+HLAL.US,D,20240327,000000,48.31,48.48,48.1129,48.48,47020,0
+HLAL.US,D,20240328,000000,48.52,48.52,48.33,48.36,47303,0
+HLAL.US,D,20240401,000000,48.5,48.5594,48.315,48.44,113387,0
+HLAL.US,D,20240402,000000,48.1,48.22,47.9396,48.22,112472,0
+HLAL.US,D,20240403,000000,48.15,48.42,48.08,48.27,77346,0
+HLAL.US,D,20240404,000000,48.64,48.72,47.73,47.79,69785,0
+HLAL.US,D,20240405,000000,47.92,48.42,47.8501,48.2,65811,0
+HLAL.US,D,20240408,000000,48.36,48.365,48.2,48.26,71322,0
+HLAL.US,D,20240409,000000,48.46,48.5,48.05,48.5,39628,0
+HLAL.US,D,20240410,000000,48.02,48.04,47.8299,48,57215,0
+HLAL.US,D,20240411,000000,48.21,48.58,47.8807,48.49,20858,0
+HLAL.US,D,20240412,000000,48.2,48.33,47.74,47.92,35842,0
+HLAL.US,D,20240415,000000,48.13,48.13,47.12,47.17,81312,0
+HLAL.US,D,20240416,000000,47.15,47.22,46.8868,46.97,76582,0
+HLAL.US,D,20240417,000000,47.16,47.16,46.47,46.64,48828,0
+HLAL.US,D,20240418,000000,46.68,46.7498,46.31,46.37,30327,0
+HLAL.US,D,20240419,000000,46.37,46.37,45.8,45.9399,39839,0
+HLAL.US,D,20240422,000000,46.16,46.4937,45.86,46.2,63996,0
+HLAL.US,D,20240423,000000,46.47,46.842,46.3708,46.82,23231,0
+HLAL.US,D,20240424,000000,47,47.0999,46.7625,47.04,30270,0
+HLAL.US,D,20240425,000000,46.19,46.62,46.0216,46.62,34736,0
+HLAL.US,D,20240426,000000,47.16,47.3,47.0815,47.14,28890,0
+HLAL.US,D,20240429,000000,47.32,47.349,47.11,47.3,54347,0
+HLAL.US,D,20240430,000000,47.23,47.28,46.48,46.48,69302,0
+HLAL.US,D,20240501,000000,46.52,47.13,46.42,46.42,31365,0
+HLAL.US,D,20240502,000000,46.88,46.89,46.39,46.83,76171,0
+HLAL.US,D,20240503,000000,47.56,47.57,47.27,47.52,39003,0
+HLAL.US,D,20240506,000000,47.72,47.98,47.6547,47.98,81113,0
+HLAL.US,D,20240507,000000,48.06,48.1599,48.02,48.03,60167,0
+HLAL.US,D,20240508,000000,47.83,48.01,47.8,47.97,62967,0
+HLAL.US,D,20240509,000000,48.02,48.28,47.98,48.28,36274,0
+HLAL.US,D,20240510,000000,48.34,48.34,48.0993,48.17,14952,0
+HLAL.US,D,20240513,000000,48.35,48.35,48.17,48.29,59483,0
+HLAL.US,D,20240514,000000,48.34,48.55,48.25,48.52,40340,0
+HLAL.US,D,20240515,000000,48.74,49.21,48.7,49.21,34404,0
+HLAL.US,D,20240516,000000,49.23,49.2976,49.06,49.1,47739,0
+HLAL.US,D,20240517,000000,49.09,49.19,49.0237,49.19,27391,0
+HLAL.US,D,20240520,000000,49.18,49.4,49.07,49.33,57150,0
+HLAL.US,D,20240521,000000,49.27,49.5182,49.27,49.48,48779,0
+HLAL.US,D,20240522,000000,49.52,49.53,49.25,49.46,35857,0
+HLAL.US,D,20240523,000000,49.63,49.63,48.7,48.77,30302,0
+HLAL.US,D,20240524,000000,49.03,49.2697,48.91,49.14,26483,0
+HLAL.US,D,20240528,000000,49.2,49.2138,48.8688,49.09,85645,0
+HLAL.US,D,20240529,000000,48.76,48.92,48.704,48.84,59025,0
+HLAL.US,D,20240530,000000,48.55,48.55,48.2,48.25,72012,0
+HLAL.US,D,20240531,000000,48.39,48.65,47.78,48.6,58541,0
+HLAL.US,D,20240603,000000,48.69,48.83,48.185,48.64,145925,0
+HLAL.US,D,20240604,000000,48.54,48.64,48.335,48.6,72677,0
+HLAL.US,D,20240605,000000,48.8,49.14,48.7008,49.14,52899,0
+HLAL.US,D,20240606,000000,49.14,49.2696,49.102,49.18,56518,0
+HLAL.US,D,20240607,000000,49.2,49.419,49.1379,49.2,18709,0
+HLAL.US,D,20240610,000000,49.13,49.32,49.085,49.32,55378,0
+HLAL.US,D,20240611,000000,49.26,49.84,49.1591,49.83,29251,0
+HLAL.US,D,20240612,000000,50.17,50.63,50.1403,50.29,37098,0
+HLAL.US,D,20240613,000000,50.33,50.3346,50.04,50.22,36197,0
+HLAL.US,D,20240614,000000,50.17,50.205,49.9958,50.17,19513,0
+HLAL.US,D,20240617,000000,50.1,50.79,50.05,50.65,32769,0
+HLAL.US,D,20240618,000000,50.65,50.71,50.42,50.59,38846,0
+HLAL.US,D,20240620,000000,50.54,50.5497,50.26,50.44,67854,0
+HLAL.US,D,20240621,000000,50.53,50.6198,50.4501,50.5,30214,0
+HLAL.US,D,20240624,000000,50.53,50.8795,50.5102,50.55,69956,0
+HLAL.US,D,20240625,000000,50.68,50.82,50.57,50.79,63692,0
+HLAL.US,D,20240626,000000,50.66,50.96,50.66,50.88,42933,0
+HLAL.US,D,20240627,000000,50.99,51.1,50.865,51.06,47052,0
+HLAL.US,D,20240628,000000,51.13,51.26,50.59,50.63,54317,0
+HLAL.US,D,20240701,000000,50.84,50.97,50.6271,50.95,112951,0
+HLAL.US,D,20240702,000000,50.89,51.43,50.845,51.43,72761,0
+HLAL.US,D,20240703,000000,51.41,51.635,51.38,51.63,57064,0
+HLAL.US,D,20240705,000000,51.75,52.3,51.6601,52.3,92868,0
+HLAL.US,D,20240708,000000,52.32,52.32,52.08,52.22,112819,0
+HLAL.US,D,20240709,000000,52.33,52.33,52.07,52.1,60756,0
+HLAL.US,D,20240710,000000,52.26,52.75,52.1961,52.72,51197,0
+HLAL.US,D,20240711,000000,52.76,52.76,51.94,52.03,76665,0
+HLAL.US,D,20240712,000000,52.1,52.6,52.04,52.28,67887,0
+HLAL.US,D,20240715,000000,52.6,52.81,52.295,52.47,76065,0
+HLAL.US,D,20240716,000000,52.53,52.64,52.36,52.63,79778,0
+HLAL.US,D,20240717,000000,52.06,52.14,51.73,51.74,72198,0
+HLAL.US,D,20240718,000000,51.95,51.95,51.1,51.29,69807,0
+HLAL.US,D,20240719,000000,51.31,51.43,50.91,51.01,48725,0
+HLAL.US,D,20240722,000000,51.54,51.69,51.2813,51.61,101401,0
+HLAL.US,D,20240723,000000,51.63,51.699,51.385,51.44,64364,0
+HLAL.US,D,20240724,000000,50.9,50.9,50.02,50.04,113623,0
+HLAL.US,D,20240725,000000,50.15,50.5699,49.67,49.72,71024,0
+HLAL.US,D,20240726,000000,50.04,50.51,49.88,50.23,39917,0
+HLAL.US,D,20240729,000000,50.53,50.56,50.155,50.4,61340,0
+HLAL.US,D,20240730,000000,50.49,50.55,49.8299,50.19,82303,0
+HLAL.US,D,20240731,000000,50.79,50.9,50.49,50.69,91576,0
+HLAL.US,D,20240801,000000,50.84,51.18,49.78,50.13,93534,0
+HLAL.US,D,20240802,000000,49.65,49.74,49.01,49.27,73002,0
+HLAL.US,D,20240805,000000,46.95,48.46,46.9214,47.83,306501,0
+HLAL.US,D,20240806,000000,47.95,48.68,47.67,48,240724,0
+HLAL.US,D,20240807,000000,48.53,48.9818,47.82,47.92,85182,0
+HLAL.US,D,20240808,000000,48.3,48.98,48.26,48.94,43859,0
+HLAL.US,D,20240809,000000,48.82,49.21,48.76,49.19,20144,0
+HLAL.US,D,20240812,000000,49.28,49.2901,48.94,49.11,62843,0
+HLAL.US,D,20240813,000000,49.36,49.83,49.3181,49.83,52787,0
+HLAL.US,D,20240814,000000,49.79,49.9,49.5309,49.77,72671,0
+HLAL.US,D,20240815,000000,50.23,50.61,50.23,50.61,50897,0
+HLAL.US,D,20240816,000000,50.46,50.66,50.41,50.62,27826,0
+HLAL.US,D,20240819,000000,50.65,51.03,50.55,51.03,94616,0
+HLAL.US,D,20240820,000000,51.07,51.165,50.89,50.97,57861,0
+HLAL.US,D,20240821,000000,51.06,51.19,50.95,51.17,47064,0
+HLAL.US,D,20240822,000000,51.27,51.37,50.56,50.66,51735,0
+HLAL.US,D,20240823,000000,50.97,51.2194,50.6997,51.08,37195,0
+HLAL.US,D,20240826,000000,51.14,51.2,50.8197,50.94,73934,0
+HLAL.US,D,20240827,000000,50.79,50.9978,50.79,50.96,39810,0
+HLAL.US,D,20240828,000000,50.88,50.928,50.3507,50.6,46528,0
+HLAL.US,D,20240829,000000,50.97,51.419,50.7957,50.88,104942,0
+HLAL.US,D,20240830,000000,51,51.25,50.6997,51.24,33696,0
+HLAL.US,D,20240903,000000,51.03,51.03,49.87,50.13,118748,0
+HLAL.US,D,20240904,000000,49.94,50.14,49.8683,49.94,69635,0
+HLAL.US,D,20240905,000000,49.98,50.3491,49.79,49.98,61787,0
+HLAL.US,D,20240906,000000,50.03,50.145,49.06,49.11,48897,0
+HLAL.US,D,20240909,000000,49.48,49.62,49.2773,49.5,87682,0
+HLAL.US,D,20240910,000000,49.61,49.73,49.25,49.71,30291,0
+HLAL.US,D,20240911,000000,49.76,50.16,48.96,50.13,40513,0
+HLAL.US,D,20240912,000000,50.22,50.52,49.9523,50.52,49615,0
+HLAL.US,D,20240913,000000,50.53,50.8597,50.4447,50.72,27251,0
+HLAL.US,D,20240916,000000,50.61,50.81,50.54,50.81,61028,0
+HLAL.US,D,20240917,000000,51.06,51.2395,50.73,51,60651,0
+HLAL.US,D,20240918,000000,51.07,51.31,50.85,50.91,35447,0
+HLAL.US,D,20240919,000000,51.84,52.1646,51.768,52.05,39197,0
+HLAL.US,D,20240920,000000,52,52.06,51.67,51.85,32738,0
+HLAL.US,D,20240923,000000,51.97,52.13,51.83,51.93,48843,0
+HLAL.US,D,20240924,000000,52.15,52.15,51.745,51.98,60448,0
+HLAL.US,D,20240925,000000,51.86,51.9503,51.71,51.79,36467,0
+HLAL.US,D,20240926,000000,52.12,52.12,51.73,51.95,67440,0
+HLAL.US,D,20240927,000000,52.09,52.21,51.93,51.97,93273,0
+HLAL.US,D,20240930,000000,52.01,52.32,51.78,52.32,128159,0
+HLAL.US,D,20241001,000000,52.25,52.25,51.4602,51.71,99889,0
+HLAL.US,D,20241002,000000,51.61,51.73,51.33,51.59,31479,0
+HLAL.US,D,20241003,000000,51.43,51.6107,51.271749,51.48,43068,0
+HLAL.US,D,20241004,000000,51.83,51.85,51.47,51.84,35588,0
+HLAL.US,D,20241007,000000,51.75,51.75,51.13,51.23,86964,0
+HLAL.US,D,20241008,000000,51.35,51.6168,51.25,51.58,44738,0
+HLAL.US,D,20241009,000000,51.55,51.87,51.465,51.86,58863,0
+HLAL.US,D,20241010,000000,51.67,51.85,51.5501,51.66,63022,0
+HLAL.US,D,20241011,000000,51.63,51.905,51.54,51.77,38306,0
+HLAL.US,D,20241014,000000,51.91,52.32,51.91,52.28,69236,0
+HLAL.US,D,20241015,000000,52.37,52.515,51.8665,52,74118,0
+HLAL.US,D,20241016,000000,51.92,51.92,51.638,51.85,62521,0
+HLAL.US,D,20241017,000000,52.22,52.22,51.78,51.83,84954,0
+HLAL.US,D,20241018,000000,52.03,52.08,51.9452,52.06,49666,0
+HLAL.US,D,20241021,000000,51.97,51.972,51.625,51.93,65126,0
+HLAL.US,D,20241022,000000,51.64,52.017,51.57,51.96,41366,0
+HLAL.US,D,20241023,000000,51.82,51.83,51.04,51.39,63139,0
+HLAL.US,D,20241024,000000,51.62,51.66,51.42,51.64,39854,0
+HLAL.US,D,20241025,000000,51.79,52.17,51.7399,51.82,78444,0
+HLAL.US,D,20241028,000000,52.16,52.16,51.93,51.93,101602,0
+HLAL.US,D,20241029,000000,51.94,52.28,51.82,52.18,74538,0
+HLAL.US,D,20241030,000000,52.37,52.48,52.04,52.07,48575,0
+HLAL.US,D,20241031,000000,51.5,51.5023,50.7,50.7,74490,0
+HLAL.US,D,20241101,000000,50.79,51.1479,50.79,50.86,73667,0
+HLAL.US,D,20241104,000000,50.72,50.8994,50.5,50.71,55245,0
+HLAL.US,D,20241105,000000,50.81,51.23,50.7536,51.19,39913,0
+HLAL.US,D,20241106,000000,52,52.25,51.76,52.16,102673,0
+HLAL.US,D,20241107,000000,52.47,52.95,52.47,52.85,74643,0
+HLAL.US,D,20241108,000000,52.88,53.065,52.8215,52.96,47682,0
+HLAL.US,D,20241111,000000,53.1,53.1,52.7349,52.97,61181,0
+HLAL.US,D,20241112,000000,52.87,52.9999,52.59,52.76,241881,0
+HLAL.US,D,20241113,000000,52.71,52.9882,52.54,52.77,100638,0
+HLAL.US,D,20241114,000000,52.77,52.77,52.44,52.5,69197,0
+HLAL.US,D,20241115,000000,52.05,52.1276,51.582,51.65,51225,0
+HLAL.US,D,20241118,000000,51.83,52.2097,51.8011,52.13,61493,0
+HLAL.US,D,20241119,000000,51.77,52.359,51.7351,52.31,44171,0
+HLAL.US,D,20241120,000000,52.28,52.3,51.78,52.3,33484,0
+HLAL.US,D,20241121,000000,52.47,52.47,51.8893,52.3,48224,0
+HLAL.US,D,20241122,000000,52.31,52.6394,52.31,52.6,32487,0
+HLAL.US,D,20241125,000000,52.93,53.195,52.66,52.94,87308,0
+HLAL.US,D,20241126,000000,53.11,53.22,52.98,53.2,69239,0
+HLAL.US,D,20241127,000000,53.14,53.18,52.83,52.96,80882,0
+HLAL.US,D,20241129,000000,52.98,53.25,52.821,53.25,44256,0
+HLAL.US,D,20241202,000000,53.25,53.78,53.25,53.72,60172,0
+HLAL.US,D,20241203,000000,53.72,53.79,53.5871,53.79,67544,0
+HLAL.US,D,20241204,000000,53.91,54.16,53.9,54.16,42315,0
+HLAL.US,D,20241205,000000,54.19,54.19,53.9401,54.01,104609,0
+HLAL.US,D,20241206,000000,54.07,54.25,54.0253,54.18,52976,0
+HLAL.US,D,20241209,000000,54.24,54.3299,54.15,54.26,61106,0
+HLAL.US,D,20241210,000000,54.44,54.4799,54.29,54.32,45256,0
+HLAL.US,D,20241211,000000,54.5,54.99,54.5,54.91,43580,0
+HLAL.US,D,20241212,000000,54.85,54.9884,54.67,54.67,60988,0
+HLAL.US,D,20241213,000000,54.66,54.7074,54.35,54.44,36875,0
+HLAL.US,D,20241216,000000,54.7,55.04,54.6198,54.98,100388,0
+HLAL.US,D,20241217,000000,54.96,55.15,54.88,54.98,49542,0
+HLAL.US,D,20241218,000000,54.83,55.06,53.21,53.21,87099,0
+HLAL.US,D,20241219,000000,53.63,53.66,53.06,53.1,51231,0
+HLAL.US,D,20241220,000000,52.68,53.89,52.55,53.47,36282,0
+HLAL.US,D,20241223,000000,53.57,53.76,53.1506,53.76,68229,0
+HLAL.US,D,20241224,000000,53.74,54.32,53.6623,54.32,53457,0
+HLAL.US,D,20241226,000000,54.18,54.32,53.97,54.26,118742,0
+HLAL.US,D,20241227,000000,53.97,53.97,53.23,53.65,105484,0
+HLAL.US,D,20241230,000000,52.95,53.1783,52.62,52.95,101237,0
+HLAL.US,D,20241231,000000,53.05,53.1,52.59,52.74,60252,0
+HLAL.US,D,20250102,000000,52.77,52.8916,51.95,52.33,115520,0
+HLAL.US,D,20250103,000000,52.48,52.95,52.355,52.91,41448,0
+HLAL.US,D,20250106,000000,53.35,53.71,53.252,53.43,66881,0
+HLAL.US,D,20250107,000000,53.49,53.7045,52.85,53.06,92122,0
+HLAL.US,D,20250108,000000,52.88,53.1,52.6984,53.04,113009,0
+HLAL.US,D,20250110,000000,52.7,52.815,52.17,52.36,91942,0
+HLAL.US,D,20250113,000000,51.99,52.455,51.8,52.44,77130,0
+HLAL.US,D,20250114,000000,52.69,52.74,52.16,52.38,41327,0
+HLAL.US,D,20250115,000000,53.02,53.59,53.02,53.51,45775,0
+HLAL.US,D,20250116,000000,53.45,53.47,53.15,53.15,44809,0
+HLAL.US,D,20250117,000000,53.85,53.9,53.59,53.69,77741,0
+HLAL.US,D,20250121,000000,53.86,53.86,53.42,53.76,107320,0
+HLAL.US,D,20250122,000000,53.9,54.3292,53.8902,54.05,79615,0
+HLAL.US,D,20250123,000000,54.05,54.31,54,54.31,174203,0
+HLAL.US,D,20250124,000000,54.33,54.3709,54.03,54.12,132513,0
+HLAL.US,D,20250127,000000,53.09,53.89,53.09,53.88,173886,0
+HLAL.US,D,20250128,000000,53.98,54.53,53.88,54.35,162747,0
+HLAL.US,D,20250129,000000,54.3,54.4301,54.02,54.27,89602,0
+HLAL.US,D,20250130,000000,54.27,54.5,53.9899,54.23,78623,0
+HLAL.US,D,20250131,000000,54.63,54.7304,53.95,54.07,78092,0
+HLAL.US,D,20250203,000000,53.16,53.74,52.9805,53.48,161376,0
+HLAL.US,D,20250204,000000,53.44,53.96,53.36,53.93,140435,0
+HLAL.US,D,20250205,000000,53.39,53.69,53.17,53.69,91183,0
+HLAL.US,D,20250206,000000,53.53,53.63,53.33,53.55,58296,0
+HLAL.US,D,20250207,000000,53.57,53.7,52.87,52.9,67757,0
+HLAL.US,D,20250210,000000,53.22,53.29,53.1194,53.23,61641,0
+HLAL.US,D,20250211,000000,53,53.39,53,53.28,43601,0
+HLAL.US,D,20250212,000000,52.85,53.27,52.67,53.22,85238,0
+HLAL.US,D,20250213,000000,53.31,53.795,53.245,53.77,104656,0
+HLAL.US,D,20250214,000000,53.74,53.84,53.65,53.78,33373,0
+HLAL.US,D,20250218,000000,53.84,53.95,53.6,53.95,95405,0
+HLAL.US,D,20250219,000000,53.85,54.16,53.8159,54.14,31466,0
+HLAL.US,D,20250220,000000,54.11,54.18,53.8901,54.18,74647,0
+HLAL.US,D,20250221,000000,54.19,54.2187,53.24,53.29,102041,0
+HLAL.US,D,20250224,000000,53.45,53.57,52.95,53.06,149766,0
+HLAL.US,D,20250225,000000,52.95,53.0094,52.32,52.6,112342,0
+HLAL.US,D,20250226,000000,52.61,52.81,52.1408,52.26,54002,0
+HLAL.US,D,20250227,000000,52.4,52.5576,51.42,51.42,83228,0
+HLAL.US,D,20250228,000000,51.49,52.16,51.18,52.15,38935,0
+HLAL.US,D,20250303,000000,52.43,52.4367,51,51.31,121493,0
+HLAL.US,D,20250304,000000,50.94,51.6099,50.5504,50.97,77242,0
+HLAL.US,D,20250305,000000,50.88,51.59,50.48,51.53,62582,0
+HLAL.US,D,20250306,000000,51.02,51.46,50.69,50.91,42986,0
+HLAL.US,D,20250307,000000,50.68,51.35,50.435,51.26,55861,0
+HLAL.US,D,20250310,000000,50.51,50.51,49.18,49.62,113337,0
+HLAL.US,D,20250311,000000,49.4,49.62,48.6609,49.08,106172,0
+HLAL.US,D,20250312,000000,49.62,49.64,48.84,49.22,69365,0
+HLAL.US,D,20250313,000000,49.11,49.11,48.18,48.33,72032,0
+HLAL.US,D,20250314,000000,48.68,49.3579,48.64,49.26,87275,0
+HLAL.US,D,20250317,000000,49.25,49.75,49.1551,49.56,67974,0
+HLAL.US,D,20250318,000000,49.41,49.41,48.76,48.99,50144,0
+HLAL.US,D,20250319,000000,49.15,49.78,49.0851,49.53,37860,0
+HLAL.US,D,20250320,000000,49.13,49.761,49.0948,49.34,27703,0
+HLAL.US,D,20250321,000000,48.82,49.545,48.82,49.54,32696,0
+HLAL.US,D,20250324,000000,50.21,50.4399,50.06,50.39,73690,0
+HLAL.US,D,20250325,000000,50.57,50.72,50.48,50.67,50397,0
+HLAL.US,D,20250326,000000,50.53,50.62,49.85,49.99,109924,0
+HLAL.US,D,20250327,000000,49.87,50.15,49.74,49.84,81710,0
+HLAL.US,D,20250328,000000,49.66,49.7199,48.5902,48.66,51101,0
+HLAL.US,D,20250331,000000,48.17,49.01,47.92,48.84,48572,0
+HLAL.US,D,20250401,000000,48.8,49.3,48.61,49.22,57177,0
+HLAL.US,D,20250402,000000,48.66,49.63,48.62,49.43,61940,0
+HLAL.US,D,20250403,000000,47.49,47.73,46.85,46.89,167950,0
+HLAL.US,D,20250404,000000,45.68,45.87,44.15,44.24,160741,0
+HLAL.US,D,20250407,000000,42.63,45.6,42.1,43.9,262500,0
+HLAL.US,D,20250408,000000,45.14,45.4162,42.2,42.93,178888,0
+HLAL.US,D,20250409,000000,42.48,47.395,42.48,47.27,168183,0
+HLAL.US,D,20250410,000000,46.24,46.24,44.09,45.37,103055,0
+HLAL.US,D,20250411,000000,45.21,46.423,44.97,46.19,55140,0
+HLAL.US,D,20250414,000000,47.31,47.37,46.32,46.68,89677,0
+HLAL.US,D,20250415,000000,46.69,46.94,46.257,46.39,69263,0
+HLAL.US,D,20250416,000000,45.95,46.21,44.95,45.35,53787,0
+HLAL.US,D,20250417,000000,45.58,45.93,45.3975,45.49,39401,0
+HLAL.US,D,20250421,000000,44.97,44.97,44.07,44.51,57501,0
+HLAL.US,D,20250422,000000,45.06,45.865,45.01,45.65,45233,0
+HLAL.US,D,20250423,000000,46.8,47.17,46.31,46.43,64455,0
+HLAL.US,D,20250424,000000,46.64,47.55,46.5918,47.52,44835,0
+HLAL.US,D,20250425,000000,47.62,48,47.397,47.94,86546,0
+HLAL.US,D,20250428,000000,48.1,48.18,47.52,48.03,83842,0
+HLAL.US,D,20250429,000000,47.9,48.34,47.9,48.28,65668,0
+HLAL.US,D,20250430,000000,47.72,48.35,47.2217,48.28,33310,0
+HLAL.US,D,20250501,000000,49,49.37,48.825,48.87,53680,0
+HLAL.US,D,20250502,000000,49.21,49.6107,49.12,49.38,72679,0
+HLAL.US,D,20250505,000000,49.1,49.3899,49.0631,49.09,85303,0
+HLAL.US,D,20250506,000000,48.69,49.115,48.6,48.72,65030,0
+HLAL.US,D,20250507,000000,48.89,48.8999,48.14,48.55,44908,0
+HLAL.US,D,20250508,000000,48.99,49.45,48.742,49,31211,0
+HLAL.US,D,20250509,000000,49.25,49.3379,48.92,49.01,59459,0
+HLAL.US,D,20250512,000000,50.62,50.97,50.4165,50.97,74059,0
+HLAL.US,D,20250513,000000,51,51.44,50.8845,51.3,56016,0
+HLAL.US,D,20250514,000000,51.34,51.5202,51.24,51.41,34606,0
+HLAL.US,D,20250515,000000,51.23,51.68,51.1625,51.58,40452,0
+HLAL.US,D,20250516,000000,51.62,51.84,51.41,51.84,39075,0
+HLAL.US,D,20250519,000000,51.24,51.815,51.24,51.77,90655,0
+HLAL.US,D,20250520,000000,51.69,51.7596,51.28,51.58,70625,0
+HLAL.US,D,20250521,000000,51.19,51.67,50.8,50.87,72261,0
+HLAL.US,D,20250522,000000,50.84,51.22,50.7977,50.93,59485,0
+HLAL.US,D,20250523,000000,50.21,50.6,50.18,50.37,48754,0
+HLAL.US,D,20250527,000000,50.99,51.54,50.95,51.54,91791,0
+HLAL.US,D,20250528,000000,51.59,51.64,51.165,51.19,84636,0
+HLAL.US,D,20250529,000000,51.64,51.64,50.9978,51.19,46923,0
+HLAL.US,D,20250530,000000,51.13,51.23,50.53,51.09,29343,0
+HLAL.US,D,20250602,000000,50.95,51.28,50.68,51.28,77691,0
+HLAL.US,D,20250603,000000,51.24,51.64,51.1248,51.49,49424,0
+HLAL.US,D,20250604,000000,51.6,51.71,51.5002,51.57,53232,0
+HLAL.US,D,20250605,000000,51.71,51.8,51.08,51.24,42463,0
+HLAL.US,D,20250606,000000,51.71,52,51.71,51.84,33361,0
+HLAL.US,D,20250609,000000,51.91,52.19,51.8485,52.03,38950,0
+HLAL.US,D,20250610,000000,52.12,52.5,52.12,52.5,48845,0
+HLAL.US,D,20250611,000000,52.68,52.68,52.1186,52.29,54313,0
+HLAL.US,D,20250612,000000,52.24,52.47,52.17,52.44,32380,0
+HLAL.US,D,20250613,000000,52.01,52.3025,51.8,51.96,82689,0
+HLAL.US,D,20250616,000000,52.18,52.580772,52.1791,52.48,102315,0
+HLAL.US,D,20250617,000000,52.25,52.4392,51.98,52.01,55775,0
+HLAL.US,D,20250618,000000,52.1,52.2881,51.95,52,41640,0
+HLAL.US,D,20250620,000000,52.29,52.42,51.76,51.89,68079,0
+HLAL.US,D,20250623,000000,51.92,52.41,51.8,52.37,123659,0
+HLAL.US,D,20250624,000000,52.77,52.88,52.52,52.74,90318,0
+HLAL.US,D,20250625,000000,52.88,52.93,52.59,52.74,56568,0
+HLAL.US,D,20250626,000000,52.95,53.15,52.85,53.11,86168,0
+HLAL.US,D,20250627,000000,53.24,53.4201,52.93,53.3,42387,0
+HLAL.US,D,20250630,000000,53.48,53.66,53.26,53.52,131043,0
+HLAL.US,D,20250701,000000,53.38,53.57,53.3005,53.47,106140,0
+HLAL.US,D,20250702,000000,53.54,53.97,53.51,53.97,52362,0
+HLAL.US,D,20250703,000000,54.07,54.3698,54.07,54.32,51874,0
+HLAL.US,D,20250707,000000,53.99,54.0807,53.4697,53.7,150501,0
+HLAL.US,D,20250708,000000,53.82,53.99,53.68,53.89,88173,0
+HLAL.US,D,20250709,000000,53.96,54.21,53.82,54.14,78928,0
+HLAL.US,D,20250710,000000,54.16,54.39,54.05,54.31,117093,0
+HLAL.US,D,20250711,000000,54.04,54.26,53.85,54.17,61747,0
+HLAL.US,D,20250714,000000,54.05,54.15,53.88,54.08,78056,0
+HLAL.US,D,20250715,000000,54.24,54.326,53.81,53.83,40995,0
+HLAL.US,D,20250716,000000,53.98,54.04,53.55,53.9873,48670,0
+HLAL.US,D,20250717,000000,54,54.25,53.9429,54.25,46095,0
+HLAL.US,D,20250718,000000,54.43,54.43,54.14,54.2297,30142,0
+HLAL.US,D,20250721,000000,54.39,54.665,54.3767,54.4415,83742,0
+HLAL.US,D,20250722,000000,54.55,54.73,54.39,54.7195,35067,0
+HLAL.US,D,20250723,000000,54.91,54.99,54.66,54.952,34252,0
+HLAL.US,D,20250724,000000,55,55.0841,54.88,54.9788,153321,0
+HLAL.US,D,20250725,000000,55.05,55.3,54.98,55.2013,79645,0
+HLAL.US,D,20250728,000000,55.25,55.35,55.1301,55.245,298703,0
+HLAL.US,D,20250729,000000,55.36,55.43,55.08,55.121,103054,0
+HLAL.US,D,20250730,000000,55.28,55.29,54.59,54.8197,106723,0
+HLAL.US,D,20250731,000000,55.74,55.74,54.88,54.95,64337,0
+HLAL.US,D,20250801,000000,54.67,54.73,53.92,54.05,122011,0
+HLAL.US,D,20250804,000000,54.45,54.93,54.45,54.92,86836,0
+HLAL.US,D,20250805,000000,55,55.09,54.63,54.65,61839,0
+HLAL.US,D,20250806,000000,54.76,55.11,54.66,54.99,55294,0
+HLAL.US,D,20250807,000000,55.46,55.5582,54.99,55.1582,46759,0
+HLAL.US,D,20250808,000000,55.33,55.97,55.33,55.94,75269,0
+HLAL.US,D,20250811,000000,56,56.17,55.7593,55.7593,70292,0
+HLAL.US,D,20250812,000000,56,56.55,55.9538,56.54,49930,0
+HLAL.US,D,20250813,000000,56.79,56.82,56.55,56.72,79044,0
+HLAL.US,D,20250814,000000,56.53,56.63,56.43,56.59,56216,0
+HLAL.US,D,20250815,000000,56.61,56.64,56.39,56.4104,61852,0
+HLAL.US,D,20250818,000000,56.42,56.44,56.23,56.32,97556,0
+HLAL.US,D,20250819,000000,56.31,56.4099,55.96,56.0267,67176,0
+HLAL.US,D,20250820,000000,56.02,56.02,55.4427,55.75,32935,0
+HLAL.US,D,20250821,000000,55.58,55.76,55.4719,55.5174,32795,0
+HLAL.US,D,20250822,000000,55.72,56.6,55.72,56.52,95492,0
+HLAL.US,D,20250825,000000,56.43,56.5397,56.31,56.3383,55691,0
+HLAL.US,D,20250826,000000,56.3,56.41,56.17,56.4053,61635,0
+HLAL.US,D,20250827,000000,56.35,56.66,56.3218,56.6319,75330,0
+HLAL.US,D,20250828,000000,56.7,56.95,56.5821,56.88,69096,0
+HLAL.US,D,20250829,000000,56.8,56.85,56.52,56.5672,56453,0
+HLAL.US,D,20250902,000000,55.99,56.23,55.74,56.19,223801,0
+HLAL.US,D,20250903,000000,56.83,56.91,56.63,56.88,88276,0
+HLAL.US,D,20250904,000000,56.81,57.28,56.66,57.28,45644,0
+HLAL.US,D,20250905,000000,57.42,57.529,56.9214,57.19,44015,0
+HLAL.US,D,20250908,000000,57.35,57.3601,57.11,57.24,53389,0
+HLAL.US,D,20250909,000000,57.33,57.345,57.17,57.29,38453,0
+HLAL.US,D,20250910,000000,57.32,57.32,56.7601,56.89,79253,0
+HLAL.US,D,20250911,000000,57.03,57.58,56.968,57.5592,79344,0
+HLAL.US,D,20250912,000000,57.59,57.9459,57.55,57.8239,49332,0
+HLAL.US,D,20250915,000000,58.14,58.4099,58.14,58.38,84724,0
+HLAL.US,D,20250916,000000,58.54,58.58,58.4001,58.55,69063,0
+HLAL.US,D,20250917,000000,58.61,58.73,58.12,58.58,103860,0
+HLAL.US,D,20250918,000000,58.89,59.04,58.749,58.78,58300,0
+HLAL.US,D,20250919,000000,59.09,59.333,58.89,59.3,87970,0
+HLAL.US,D,20250922,000000,59.41,59.69,59.4038,59.57,103219,0
+HLAL.US,D,20250923,000000,59.69,59.71,59.26,59.34,59355,0
+HLAL.US,D,20250924,000000,59.25,59.335,58.955,59.1,37443,0
+HLAL.US,D,20250925,000000,58.89,58.89,58.4416,58.82,80840,0
+HLAL.US,D,20250926,000000,58.94,59.21,58.82,59.1981,73505,0
+HLAL.US,D,20250929,000000,59.29,59.41,59.0701,59.21,184595,0
+HLAL.US,D,20250930,000000,59.09,59.355,58.93,59.33,83974,0
+HLAL.US,D,20251001,000000,59.22,59.75,59.09,59.72,254097,0
+HLAL.US,D,20251002,000000,59.89,59.9567,59.5,59.73,87725,0
+HLAL.US,D,20251003,000000,59.77,59.97,59.6,59.7,50337,0
+HLAL.US,D,20251006,000000,60.16,60.4498,60,60.43,117859,0
+HLAL.US,D,20251007,000000,60.3986,60.4154,59.75,59.7797,87618,0
+HLAL.US,D,20251008,000000,59.91,60.18,59.72,60.1771,70566,0
+HLAL.US,D,20251009,000000,60.12,60.12,59.5108,59.75,83235,0
+HLAL.US,D,20251010,000000,59.81,59.96,58.03,58.08,206937,0
+HLAL.US,D,20251013,000000,58.75,59.06,58.59,58.98,72638,0
+HLAL.US,D,20251014,000000,58.44,59.25,58.2133,58.99,86538,0
+HLAL.US,D,20251015,000000,59.36,59.73,58.96,59.3997,62556,0
+HLAL.US,D,20251016,000000,59.54,59.77,58.88,59.1494,59908,0
+HLAL.US,D,20251017,000000,59.01,59.77,59.01,59.66,56207,0
+HLAL.US,D,20251020,000000,60.05,60.6873,60.045,60.63,61434,0
+HLAL.US,D,20251021,000000,60.56,60.6956,60.46,60.58,51636,0
+HLAL.US,D,20251022,000000,60.73,60.7483,59.92,60.36,72000,0
+HLAL.US,D,20251023,000000,60.42,60.87,60.37,60.77,46873,0
+HLAL.US,D,20251024,000000,61.18,61.2972,61.053,61.12,41272,0
+HLAL.US,D,20251027,000000,61.76,62.17,61.6956,62.14,78620,0
+HLAL.US,D,20251028,000000,62.46,62.46,62.145,62.15,73346,0
+HLAL.US,D,20251029,000000,62.29,62.37,61.9,62.22,70287,0
+HLAL.US,D,20251030,000000,61.89,62.0315,61.47,61.47,111547,0
+HLAL.US,D,20251031,000000,61.93,61.93,61.155,61.39,54018,0
+HLAL.US,D,20251103,000000,61.62,61.62,61.17,61.4,101423,0
+HLAL.US,D,20251104,000000,60.64,60.9999,60.586,60.72,70042,0
+HLAL.US,D,20251105,000000,60.73,61.259,60.63,61.14,529672,0
+HLAL.US,D,20251106,000000,61.07,61.07,60.3816,60.52,68035,0
+HLAL.US,D,20251107,000000,60.29,60.37,59.74,60.29,132326,0
+HLAL.US,D,20251110,000000,60.9,61.32,60.77,61.23,262154,0
+HLAL.US,D,20251111,000000,61.15,61.61,61.14,61.5439,30895,0
+HLAL.US,D,20251112,000000,61.75,61.75,61.22,61.4264,50358,0
+HLAL.US,D,20251113,000000,61.28,61.3878,60.49,60.62,64987,0
+HLAL.US,D,20251114,000000,59.95,61,59.8151,60.61,34234,0
+HLAL.US,D,20251117,000000,60.6,61.048,59.965,60.2194,65006,0
+HLAL.US,D,20251118,000000,60.02,60.2,59.44,59.8866,36501,0
+HLAL.US,D,20251119,000000,59.74,60.65,59.7,59.92,52996,0
+HLAL.US,D,20251120,000000,60.85,61.0617,58.95,58.99,69441,0
+HLAL.US,D,20251121,000000,59.24,60.25,59.106502,59.7444,98504,0
+HLAL.US,D,20251124,000000,60.32,61.07,60.32,60.93,114666,0
+HLAL.US,D,20251125,000000,61.09,61.7163,60.8597,61.6,47519,0
+HLAL.US,D,20251126,000000,61.8,62.08,61.6863,61.93,39783,0
+HLAL.US,D,20251128,000000,62.16,62.435,62.07,62.42,81692,0
+HLAL.US,D,20251201,000000,62.02,62.368,61.9205,62.19,114664,0
+HLAL.US,D,20251202,000000,62.28,62.52,62.18,62.43,69371,0
+HLAL.US,D,20251203,000000,62.29,62.765,62.26,62.62,44000,0
+HLAL.US,D,20251204,000000,62.81,62.81,62.34,62.6,55876,0
+HLAL.US,D,20251205,000000,62.73,63.0395,62.73,62.82,52667,0
+HLAL.US,D,20251208,000000,62.825,62.825,62.23,62.42,69704,0
+HLAL.US,D,20251209,000000,62.34,62.59,62.33,62.3985,52816,0
+HLAL.US,D,20251210,000000,62.28,62.88281,62.2442,62.7979,31734,0
+HLAL.US,D,20251211,000000,62.73,62.74,62.238,62.7097,43396,0
+HLAL.US,D,20251212,000000,62.64,62.7895,61.94,62.22,47854,0
+HLAL.US,D,20251215,000000,62.51,62.61,61.8877,62.11,39618,0
+HLAL.US,D,20251216,000000,61.81,62.06,61.5,62.01,30127,0
+HLAL.US,D,20251217,000000,62.09,62.15,61.21,61.28,28888,0
+HLAL.US,D,20251218,000000,61.87,62.2084,61.73,61.89,31960,0
+HLAL.US,D,20251219,000000,61.97,62.29,61.97,62.29,35182,0
+HLAL.US,D,20251222,000000,62.58,62.6007,62.3401,62.55,38548,0
+HLAL.US,D,20251223,000000,62.4,62.6583,62.4,62.65,34411,0
+HLAL.US,D,20251224,000000,62.57,62.8066,62.57,62.78,54099,0
+HLAL.US,D,20251226,000000,62.79,62.8163,62.6212,62.67,80583,0
+HLAL.US,D,20251229,000000,62.46,62.58,62.37,62.52,102480,0
+HLAL.US,D,20251230,000000,62.52,62.6629,62.479,62.48,84690,0
+HLAL.US,D,20251231,000000,62.53,62.53,62.03,62.03,55521,0
+HLAL.US,D,20260102,000000,62.35,62.605991,61.7828,62.0993,98378,0
+HLAL.US,D,20260105,000000,62.45,62.5464,62.36,62.4,66566,0
+HLAL.US,D,20260106,000000,62.41,62.64,62.279,62.62,67979,0
+HLAL.US,D,20260107,000000,62.65,62.92,62.58,62.62,66090,0
+HLAL.US,D,20260108,000000,62.52,62.5975,62.2325,62.55,47080,0
+HLAL.US,D,20260109,000000,62.63,63.11,62.63,63.0282,37714,0
+HLAL.US,D,20260112,000000,62.75,63.1831,62.7413,63.17,72678,0
+HLAL.US,D,20260113,000000,63.2,63.3606,62.87,63.12,45437,0
+HLAL.US,D,20260114,000000,62.85,62.95,62.4738,62.88,68472,0
+HLAL.US,D,20260115,000000,63.24,63.24,62.68,62.78,37375,0
+HLAL.US,D,20260116,000000,62.86,62.9417,62.61,62.6684,38923,0
+HLAL.US,D,20260120,000000,61.81,62.17,61.46,61.62,112598,0
+HLAL.US,D,20260121,000000,61.84,62.69,61.74,62.39,62807,0
+HLAL.US,D,20260122,000000,62.9,63.08,62.6301,62.8905,51022,0
+HLAL.US,D,20260123,000000,62.86,63.2374,62.78,62.98,42229,0
+HLAL.US,D,20260126,000000,63.19,63.6507,63.0109,63.4679,75520,0
+HLAL.US,D,20260127,000000,63.84,64.14,63.835,63.95,63644,0
+HLAL.US,D,20260128,000000,64.11,64.19,63.85,64.07,46469,0
+HLAL.US,D,20260129,000000,63.98,64,62.585,63.58,105519,0
+HLAL.US,D,20260130,000000,63.35,63.45,62.97,63.21,83916,0
+HLAL.US,D,20260202,000000,63.02,63.92,63.02,63.88,91476,0
+HLAL.US,D,20260203,000000,63.94,63.98,62.95,63.42,106044,0
+HLAL.US,D,20260204,000000,63.59,63.72,62.72,63.2,189179,0
+HLAL.US,D,20260205,000000,62.4,62.7322,61.97,62.4,156524,0
+HLAL.US,D,20260206,000000,62.8,63.3599,62.709,63.23,119990,0
+HLAL.US,D,20260209,000000,63.21,63.68,62.9288,63.55,151893,0
+HLAL.US,D,20260210,000000,63.63,63.67,63.3,63.37,110644,0
+HLAL.US,D,20260211,000000,63.7,63.93,63.195,63.46,114542,0
+HLAL.US,D,20260212,000000,63.62,63.62,62.16,62.33,78959,0
+HLAL.US,D,20260213,000000,62.36,62.71,61.97,62.26,70772,0
+HLAL.US,D,20260217,000000,62.08,62.3701,61.51,62.19,108897,0
+HLAL.US,D,20260218,000000,62.18,62.7099,62.14,62.49,60742,0
diff --git a/daily/us/nasdaq etfs/hoox.us.txt b/daily/us/nasdaq etfs/hoox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b03a6c6528e81ec20a99524da011254975b6bc2
--- /dev/null
+++ b/daily/us/nasdaq etfs/hoox.us.txt	
@@ -0,0 +1,232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOOX.US,D,20250319,000000,5.275,5.92,5.16598,5.66698,85172,0
+HOOX.US,D,20250320,000000,5.5225,6.025,5.5225,5.89982,75328,0
+HOOX.US,D,20250321,000000,5.56,6.0925,5.56,6.07872,41076,0
+HOOX.US,D,20250324,000000,6.6511,7.33,6.64875,7.15658,654572,0
+HOOX.US,D,20250325,000000,7.3675,7.54,6.835,7.1072,153844,0
+HOOX.US,D,20250326,000000,7.0725,7.0725,5.8475,6.10775,154252,0
+HOOX.US,D,20250327,000000,5.94,6.32725,5.78445,5.88825,113112,0
+HOOX.US,D,20250328,000000,5.5275,5.54368,4.98,5.31582,126856,0
+HOOX.US,D,20250331,000000,4.755,5.2925,4.6625,5.25538,127848,0
+HOOX.US,D,20250401,000000,5.27375,5.6825,5.27375,5.36668,39676,0
+HOOX.US,D,20250402,000000,4.9475,5.64562,4.9475,5.485,69516,0
+HOOX.US,D,20250403,000000,4.2675,4.6925,4.2125,4.466,92100,0
+HOOX.US,D,20250404,000000,3.7475,3.7475,3,3.48195,313460,0
+HOOX.US,D,20250407,000000,2.555,4.02962,2.555,3.66955,303736,0
+HOOX.US,D,20250408,000000,4.065,4.185,3.20752,3.43,652720,0
+HOOX.US,D,20250409,000000,3.355,5.08,3.355,5.0425,285796,0
+HOOX.US,D,20250410,000000,4.51,4.95,4,4.62095,206944,0
+HOOX.US,D,20250411,000000,4.61018,5.3575,4.57,5.3575,164916,0
+HOOX.US,D,20250414,000000,5.645,5.645,5.0625,5.455,128592,0
+HOOX.US,D,20250415,000000,5.46,5.7625,5.40525,5.42,53856,0
+HOOX.US,D,20250416,000000,4.89,5.1671,4.46,4.615,126104,0
+HOOX.US,D,20250417,000000,4.7475,4.81252,4.48475,4.72,66212,0
+HOOX.US,D,20250421,000000,4.7325,4.7325,4.2725,4.4125,37728,0
+HOOX.US,D,20250422,000000,4.66,5.15975,4.66,4.89,260120,0
+HOOX.US,D,20250423,000000,5.56,6.03775,5.4025,5.49482,273444,0
+HOOX.US,D,20250424,000000,5.66,6.35225,5.66,6.3325,323320,0
+HOOX.US,D,20250425,000000,6.4875,6.7925,6.4675,6.6675,120688,0
+HOOX.US,D,20250428,000000,6.9375,7.0075,6.2525,6.52125,178212,0
+HOOX.US,D,20250429,000000,6.6775,6.6775,6.425,6.65,90440,0
+HOOX.US,D,20250430,000000,5.905,6.59,5.795,6.57,244852,0
+HOOX.US,D,20250501,000000,7.1125,7.1125,5.88,5.9025,537956,0
+HOOX.US,D,20250502,000000,5.9725,6.7225,5.9725,6.37,646900,0
+HOOX.US,D,20250505,000000,6.0725,6.27525,5.64,6.2075,173508,0
+HOOX.US,D,20250506,000000,5.7575,6.4525,5.7025,6.4327,159260,0
+HOOX.US,D,20250507,000000,6.58475,6.87735,6.3225,6.71,129520,0
+HOOX.US,D,20250508,000000,7.2125,8.025,7.2125,7.8575,388428,0
+HOOX.US,D,20250509,000000,8.0875,8.465,7.73775,8.005,297824,0
+HOOX.US,D,20250512,000000,9.3375,9.3375,8.3625,8.83,227420,0
+HOOX.US,D,20250513,000000,9.325,10.635,9.325,10.2025,337368,0
+HOOX.US,D,20250514,000000,10.4625,10.715,9.75003,9.9675,435960,0
+HOOX.US,D,20250515,000000,9.53,9.7825,8.8,9.745,235548,0
+HOOX.US,D,20250516,000000,9.8175,10.1788,9.77795,10.0475,110352,0
+HOOX.US,D,20250519,000000,9.42,10.9075,9.42,10.9075,391168,0
+HOOX.US,D,20250520,000000,10.7825,11.2125,10.6125,11.1125,182540,0
+HOOX.US,D,20250521,000000,10.8025,11.7625,10.6525,10.7325,463428,0
+HOOX.US,D,20250522,000000,11.1575,11.3575,10.75,11.0572,280556,0
+HOOX.US,D,20250523,000000,10.6875,10.91,10.305,10.445,127072,0
+HOOX.US,D,20250527,000000,11.08,11.7888,10.7125,11.4195,443244,0
+HOOX.US,D,20250528,000000,11.4075,11.5075,11,11.1525,189020,0
+HOOX.US,D,20250529,000000,11.505,11.505,10.6,10.6925,243800,0
+HOOX.US,D,20250530,000000,10.58,11.4875,10.375,11.4025,269200,0
+HOOX.US,D,20250602,000000,11.3875,12.1125,11.2175,12.0925,637088,0
+HOOX.US,D,20250603,000000,12.73,13.73,12.4575,13.4325,548084,0
+HOOX.US,D,20250604,000000,13.8525,13.8525,13.18,13.595,405680,0
+HOOX.US,D,20250605,000000,14.025,15.2475,13.195,13.675,844704,0
+HOOX.US,D,20250606,000000,14.385,15.57,13.9,14.555,960408,0
+HOOX.US,D,20250609,000000,13.1725,14.015,12.095,13.93,1090860,0
+HOOX.US,D,20250610,000000,13.8675,14.3925,12.9412,13.5725,621288,0
+HOOX.US,D,20250611,000000,13.7875,14.6488,13.575,14.505,596248,0
+HOOX.US,D,20250612,000000,13.985,14.7025,13.875,14.12,252076,0
+HOOX.US,D,20250613,000000,13.285,14.4075,13.285,13.5325,455688,0
+HOOX.US,D,20250616,000000,14.025,15.165,14.025,15.075,253616,0
+HOOX.US,D,20250617,000000,14.865,14.8725,13.6722,14.3975,249968,0
+HOOX.US,D,20250618,000000,14.515,15.8325,14.3675,15.6925,670224,0
+HOOX.US,D,20250620,000000,15.68,16.0768,14.66,15.695,239220,0
+HOOX.US,D,20250623,000000,15.3525,15.9396,14.1825,14.81,380204,0
+HOOX.US,D,20250624,000000,15.5025,17.1528,15.1625,17.0538,278980,0
+HOOX.US,D,20250625,000000,18.25,18.36,17.07,17.4275,500544,0
+HOOX.US,D,20250626,000000,17.555,18.19,17.315,18.17,237248,0
+HOOX.US,D,20250627,000000,18.0125,18.1825,17.0125,17.435,233908,0
+HOOX.US,D,20250630,000000,18.74,22.11,18.605,21.9425,703172,0
+HOOX.US,D,20250701,000000,22.3825,24.39,20.1225,21.2975,1156888,0
+HOOX.US,D,20250702,000000,20.6875,25.185,20.6875,23.83,922004,0
+HOOX.US,D,20250703,000000,22.725,22.725,20.9825,22.0512,838912,0
+HOOX.US,D,20250707,000000,21.63,22.6087,20.705,21.6975,296340,0
+HOOX.US,D,20250708,000000,22.4475,23.5812,20.345,20.67,497460,0
+HOOX.US,D,20250709,000000,21.33,22.075,20.8787,22.01,632976,0
+HOOX.US,D,20250710,000000,22.725,23.9825,21.6575,23.945,637584,0
+HOOX.US,D,20250711,000000,23.3475,25.27,23.3475,23.8075,368892,0
+HOOX.US,D,20250714,000000,24.8225,25.1725,24.0375,24.56,295592,0
+HOOX.US,D,20250715,000000,24.015,25.125,23.325,24.37,332552,0
+HOOX.US,D,20250716,000000,24.63,26.6526,24.595,26.165,351596,0
+HOOX.US,D,20250717,000000,26.2425,27.67,26.1775,27.2675,194080,0
+HOOX.US,D,20250718,000000,29.3175,31.26,28.0825,29.465,454344,0
+HOOX.US,D,20250721,000000,29.1075,29.5288,26.4825,26.5345,443548,0
+HOOX.US,D,20250722,000000,26.515,27.25,23.6575,25.2364,306712,0
+HOOX.US,D,20250723,000000,25.1375,25.4675,24.68,25.3072,237280,0
+HOOX.US,D,20250724,000000,25.5225,25.6475,24.6075,25.229,139888,0
+HOOX.US,D,20250725,000000,24.9825,27.375,24.775,26.584,360204,0
+HOOX.US,D,20250728,000000,27.115,27.75,26.5825,27.601,230956,0
+HOOX.US,D,20250729,000000,27.5075,27.782,25.7812,25.7812,166168,0
+HOOX.US,D,20250730,000000,26.1225,27.6925,25.9575,27.1205,328992,0
+HOOX.US,D,20250731,000000,26.0625,28.5975,24.7512,25.5564,392920,0
+HOOX.US,D,20250801,000000,22.555,26.2375,20.785,24.0059,537744,0
+HOOX.US,D,20250804,000000,24.5375,27.2212,22.925,27.035,389500,0
+HOOX.US,D,20250805,000000,26.8875,27.47,25.5025,26.5175,353064,0
+HOOX.US,D,20250806,000000,26.485,26.7272,24.4625,26.7272,450752,0
+HOOX.US,D,20250807,000000,27.655,30.0566,27.655,29.5275,358024,0
+HOOX.US,D,20250808,000000,30.2675,32.335,30.06,31.1775,277432,0
+HOOX.US,D,20250811,000000,32.1325,32.75,30.6538,30.78,180676,0
+HOOX.US,D,20250812,000000,31.49,32.7675,30.5888,30.845,212332,0
+HOOX.US,D,20250813,000000,31.7738,31.8575,27.3556,28.0375,512812,0
+HOOX.US,D,20250814,000000,27.3275,29.2925,27.0375,28.9425,415532,0
+HOOX.US,D,20250815,000000,28.3575,30.8088,28.3575,30.72,276068,0
+HOOX.US,D,20250818,000000,30.1175,31.2184,28.5025,31.2184,544976,0
+HOOX.US,D,20250819,000000,31.97,32.25,26.6175,27.055,940072,0
+HOOX.US,D,20250820,000000,26.7275,27.01,23.0725,25.955,509568,0
+HOOX.US,D,20250821,000000,26.155,27.36,25.775,26.52,630688,0
+HOOX.US,D,20250822,000000,25.71,29.1575,25.2125,27.9416,415648,0
+HOOX.US,D,20250825,000000,27.4625,28.0708,26.3375,27.1636,469180,0
+HOOX.US,D,20250826,000000,26.6125,27.875,25.7975,27.5425,442272,0
+HOOX.US,D,20250827,000000,27.6375,27.7865,24.5875,24.6442,380504,0
+HOOX.US,D,20250828,000000,25.03,25.7722,24.605,24.9662,326756,0
+HOOX.US,D,20250829,000000,24.43,25.25,24.25,25.0275,170508,0
+HOOX.US,D,20250902,000000,23.25,23.985,22.1597,23.5376,289448,0
+HOOX.US,D,20250903,000000,23.78,24.3398,22.9075,23.4648,182672,0
+HOOX.US,D,20250904,000000,23.6325,25.235,23.625,24.4812,322960,0
+HOOX.US,D,20250905,000000,25.57,25.8244,21.07,23.64,693112,0
+HOOX.US,D,20250908,000000,28.0375,31.13,27.8178,31.0827,799652,0
+HOOX.US,D,20250909,000000,30.555,31.8225,29.4231,31.7956,486220,0
+HOOX.US,D,20250910,000000,33.0975,34.2852,30.83,31.12,373068,0
+HOOX.US,D,20250911,000000,31.1825,33.4275,31.1825,31.2125,223736,0
+HOOX.US,D,20250912,000000,31.0762,31.0762,29.55,29.865,255332,0
+HOOX.US,D,20250915,000000,29.71,30.5425,28.5025,29.745,176848,0
+HOOX.US,D,20250916,000000,30.25,31.25,29.405,30.93,147108,0
+HOOX.US,D,20250917,000000,30.7725,31.875,29.8275,31.6691,150396,0
+HOOX.US,D,20250918,000000,32.475,34.6316,32.475,32.8448,178088,0
+HOOX.US,D,20250919,000000,33.258,34.9875,32.795,34.8834,212564,0
+HOOX.US,D,20250922,000000,34.0775,35.8838,33.585,34.9552,103064,0
+HOOX.US,D,20250923,000000,35.6925,36.38,34.5186,35.644,212880,0
+HOOX.US,D,20250924,000000,36.5925,37.7625,35.415,35.9634,159860,0
+HOOX.US,D,20250925,000000,33.9175,35.375,32.5,33.565,236864,0
+HOOX.US,D,20250926,000000,34.2825,34.54,32.5,33.0628,104092,0
+HOOX.US,D,20250929,000000,34.3225,41.15,34.3225,41.1228,265308,0
+HOOX.US,D,20250930,000000,40.34,45.4025,40.34,44.9275,312212,0
+HOOX.US,D,20251001,000000,44.2088,44.9812,41.7325,42.4853,126692,0
+HOOX.US,D,20251002,000000,44.765,46.8852,43.18,46.4109,161392,0
+HOOX.US,D,20251003,000000,47.225,49.0025,46.1325,48.1819,171536,0
+HOOX.US,D,20251006,000000,51.1075,51.46,45.3267,45.3267,184132,0
+HOOX.US,D,20251007,000000,46.72,46.72,43.9,45.7332,174740,0
+HOOX.US,D,20251008,000000,46.9475,49.7,45.905,49.4099,135096,0
+HOOX.US,D,20251009,000000,48.7925,50.5662,47.42,50.4591,70688,0
+HOOX.US,D,20251010,000000,50.0075,50.8388,41.44,41.5531,293708,0
+HOOX.US,D,20251013,000000,45.12,45.895,40,42.4616,369164,0
+HOOX.US,D,20251014,000000,39.81,42.65,38.005,38.9627,386068,0
+HOOX.US,D,20251015,000000,40.89,41.555,38.305,38.3814,359036,0
+HOOX.US,D,20251016,000000,39.23,39.875,36.6075,36.794,132804,0
+HOOX.US,D,20251017,000000,35.16,36.6014,33.57,35.9185,170208,0
+HOOX.US,D,20251020,000000,37.7175,41.4538,37.7175,39.1787,181900,0
+HOOX.US,D,20251021,000000,38.75,38.75,36.71,36.8996,126668,0
+HOOX.US,D,20251022,000000,36.645,36.645,30.9675,34.1264,383584,0
+HOOX.US,D,20251023,000000,35.005,38.6576,34.3575,38.0163,193868,0
+HOOX.US,D,20251024,000000,40.05,42.1875,39.7125,40.9834,216156,0
+HOOX.US,D,20251027,000000,44.085,46.345,43.105,44.5025,378412,0
+HOOX.US,D,20251028,000000,44.4375,45.86,44.4375,44.7667,119316,0
+HOOX.US,D,20251029,000000,44.7575,45.4796,42.4475,43.8319,146004,0
+HOOX.US,D,20251030,000000,42.6775,42.955,39.3287,39.8284,127464,0
+HOOX.US,D,20251031,000000,42.9975,46.8192,42.9975,44.8648,208480,0
+HOOX.US,D,20251103,000000,46.075,46.2688,42.25,44.8225,180696,0
+HOOX.US,D,20251104,000000,40.1725,43.215,38.5325,38.6202,194300,0
+HOOX.US,D,20251105,000000,40.1612,43.0675,38,41.9251,294140,0
+HOOX.US,D,20251106,000000,40.355,40.355,32.38,32.6936,596692,0
+HOOX.US,D,20251107,000000,30.9625,35.11,29.3852,34.2266,401272,0
+HOOX.US,D,20251110,000000,37.24,38.9375,35.1025,37.2525,673792,0
+HOOX.US,D,20251111,000000,35.835,36.42,34.65,35.0344,312664,0
+HOOX.US,D,20251112,000000,35.8575,36.01,33.22,35.5966,345684,0
+HOOX.US,D,20251113,000000,34.11,34.11,28.4625,29.36,598876,0
+HOOX.US,D,20251114,000000,26.24,31.782,26,29.8101,465120,0
+HOOX.US,D,20251117,000000,28.9425,29.075,25,26.6776,486840,0
+HOOX.US,D,20251118,000000,25.7575,26.9925,25.025,25.9261,392984,0
+HOOX.US,D,20251119,000000,26.1475,27.9725,25.6747,27.6198,263188,0
+HOOX.US,D,20251120,000000,29.2725,29.4875,21.6352,21.9448,383316,0
+HOOX.US,D,20251121,000000,22.68,23.395,20.285,22.41,440936,0
+HOOX.US,D,20251124,000000,23.7475,25.9075,23.0275,25.6408,176168,0
+HOOX.US,D,20251125,000000,24.4675,26.3946,23.2462,25.8616,211144,0
+HOOX.US,D,20251126,000000,28.545,31.71,28.545,31.545,322496,0
+HOOX.US,D,20251128,000000,31.475,32.0675,31.1312,31.5227,192508,0
+HOOX.US,D,20251201,000000,29.2525,29.745,27,28.9292,311248,0
+HOOX.US,D,20251202,000000,29.8575,31.8,29.6288,30.2231,145420,0
+HOOX.US,D,20251203,000000,30.1575,34.2075,29.565,33.917,369672,0
+HOOX.US,D,20251204,000000,33.7025,35.7078,33.6975,35.6061,195008,0
+HOOX.US,D,20251205,000000,34.675,34.675,32,32.927,313748,0
+HOOX.US,D,20251208,000000,33.9075,35.825,33,35.0805,197264,0
+HOOX.US,D,20251209,000000,34.01,36.827,33.76,34.768,153167,0
+HOOX.US,D,20251210,000000,34.16,35.585,33.5901,34.7051,218297,0
+HOOX.US,D,20251211,000000,32.62,32.635,28.02,28.49,503836,0
+HOOX.US,D,20251212,000000,29.15,29.39,25.8488,26.5677,241123,0
+HOOX.US,D,20251215,000000,26.89,27.06,24.207,24.71,189214,0
+HOOX.US,D,20251216,000000,25.18,26.99,24.94,26.4774,187346,0
+HOOX.US,D,20251217,000000,27.15,28.73,24.7501,24.8187,348834,0
+HOOX.US,D,20251218,000000,27.33,28.4,25.4,25.42,297572,0
+HOOX.US,D,20251219,000000,26.46,27.86,25.9,27.22,238971,0
+HOOX.US,D,20251222,000000,28.05,28.5,27.06,27.65,113194,0
+HOOX.US,D,20251223,000000,26.56,26.99,25.1,26.69,177312,0
+HOOX.US,D,20251224,000000,26.52,26.76,25.95,26.6607,58806,0
+HOOX.US,D,20251226,000000,26.87,26.92,25.5,25.7054,109950,0
+HOOX.US,D,20251229,000000,25.04,25.9,24.77,25.35,86871,0
+HOOX.US,D,20251230,000000,22.55,22.8,21.46,21.56,428183,0
+HOOX.US,D,20251231,000000,21.325,21.61,20.58,20.67,193663,0
+HOOX.US,D,20260102,000000,21.53,21.61,19.6381,21.3156,141887,0
+HOOX.US,D,20260105,000000,22.48,24.41,22.3131,24.35,250419,0
+HOOX.US,D,20260106,000000,24.8,24.8,22.3,23.77,213549,0
+HOOX.US,D,20260107,000000,23.14,23.14,21.721,21.92,174498,0
+HOOX.US,D,20260108,000000,21.47,21.98,20.76,21.3,113254,0
+HOOX.US,D,20260109,000000,21.87,22.25,21.0701,21.23,84077,0
+HOOX.US,D,20260112,000000,20.97,22.78,20.97,22.05,129481,0
+HOOX.US,D,20260113,000000,22,23.06,21.5,22.98,76319,0
+HOOX.US,D,20260114,000000,23.22,23.22,21.69,22.75,73118,0
+HOOX.US,D,20260115,000000,22.72,22.72,19.19,19.34,350048,0
+HOOX.US,D,20260116,000000,19.5,19.52,18.03,18.59,284918,0
+HOOX.US,D,20260120,000000,17.3,18.525,17.2,17.62,157142,0
+HOOX.US,D,20260121,000000,17.77,18.5,17.32,17.67,99371,0
+HOOX.US,D,20260122,000000,18.2,18.2,17.38,17.78,76214,0
+HOOX.US,D,20260123,000000,17.97,19.1,17.88,17.93,101041,0
+HOOX.US,D,20260126,000000,17.39,18.4,17.24,17.91,96758,0
+HOOX.US,D,20260127,000000,18.25,18.6232,17.2,17.33,160712,0
+HOOX.US,D,20260128,000000,17.32,17.9274,16.6491,16.7352,186276,0
+HOOX.US,D,20260129,000000,16.74,16.825,15.4,16.0354,224479,0
+HOOX.US,D,20260130,000000,16.2,17.1638,15.13,15.41,145256,0
+HOOX.US,D,20260202,000000,14.25,14.25,12.1,12.53,408364,0
+HOOX.US,D,20260203,000000,12.59,12.59,11.106965,11.7,224588,0
+HOOX.US,D,20260204,000000,11.18,11.18,9.18,9.91,375855,0
+HOOX.US,D,20260205,000000,9.15,9.6,7.76,7.97,539844,0
+HOOX.US,D,20260206,000000,9.12,10.49,8.96,10.19,598310,0
+HOOX.US,D,20260209,000000,10.65,11.6081,10.2,11.12,438902,0
+HOOX.US,D,20260210,000000,10.785,11.5084,10.74,10.93,644735,0
+HOOX.US,D,20260211,000000,8.93,9.35,7.98,8.9,1393652,0
+HOOX.US,D,20260212,000000,9.14,9.14,7.19,7.33,840736,0
+HOOX.US,D,20260213,000000,7.56,8.53,7.42,8.3,772674,0
+HOOX.US,D,20260217,000000,7.98,8.47,7.64,8.16,279351,0
+HOOX.US,D,20260218,000000,8,8.7999,7.94,8.13,248916,0
diff --git a/daily/us/nasdaq etfs/hyls.us.txt b/daily/us/nasdaq etfs/hyls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4fde23cfac260adf1753872ae799187574438f2
--- /dev/null
+++ b/daily/us/nasdaq etfs/hyls.us.txt	
@@ -0,0 +1,3263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYLS.US,D,20130301,000000,32.2181,32.2338,32.0718,32.1111,19273.752823883,0
+HYLS.US,D,20130304,000000,32.3617,32.3617,32.1111,32.1435,26496.323099259,0
+HYLS.US,D,20130305,000000,32.1395,32.1395,32.1395,32.1395,3894.6329080354,0
+HYLS.US,D,20130306,000000,32.172,32.172,32.0855,32.1111,25703.763267662,0
+HYLS.US,D,20130307,000000,32.1572,32.2987,32.1562,32.1661,26739.483304333,0
+HYLS.US,D,20130308,000000,32.4707,32.4707,32.2084,32.2732,9270.6099942579,0
+HYLS.US,D,20130311,000000,32.5013,32.5013,32.283,32.283,3271.9799979734,0
+HYLS.US,D,20130312,000000,32.4433,32.4433,32.283,32.3027,6494.1070668731,0
+HYLS.US,D,20130313,000000,32.4089,32.459,32.3351,32.3351,7175.7695664509,0
+HYLS.US,D,20130314,000000,32.3941,32.4276,32.3941,32.4276,5924.3593060319,0
+HYLS.US,D,20130315,000000,32.3617,32.3676,32.2506,32.3214,15277.379244268,0
+HYLS.US,D,20130318,000000,32.518,32.5307,32.3941,32.4001,12192.602082001,0
+HYLS.US,D,20130319,000000,32.4001,32.4669,32.4001,32.4098,20430.544259733,0
+HYLS.US,D,20130320,000000,32.4098,32.9288,32.4098,32.4236,12805.080924904,0
+HYLS.US,D,20130321,000000,32.635,32.7961,32.5759,32.5829,6975.3404434407,0
+HYLS.US,D,20130322,000000,32.5396,32.5396,32.4875,32.5032,22075.690919162,0
+HYLS.US,D,20130325,000000,32.574,32.688,32.5662,32.5829,5517.3966197168,0
+HYLS.US,D,20130326,000000,32.5829,32.5829,32.5573,32.5829,7360.9375887242,0
+HYLS.US,D,20130327,000000,33.1244,33.1568,32.6507,32.6507,3808.1533371935,0
+HYLS.US,D,20130328,000000,32.7617,33.1441,32.3991,32.5681,19044.836312831,0
+HYLS.US,D,20130401,000000,32.4413,32.6143,32.4413,32.5435,6931.5919546618,0
+HYLS.US,D,20130402,000000,32.5474,32.918,32.5474,32.6683,4692.2797732131,0
+HYLS.US,D,20130403,000000,32.627,33.21,32.5759,32.7008,18068.125865674,0
+HYLS.US,D,20130404,000000,32.7008,32.7008,32.6026,32.6565,7605.1152005133,0
+HYLS.US,D,20130405,000000,32.6438,32.7676,32.635,32.7607,63858.549923132,0
+HYLS.US,D,20130408,000000,32.5829,32.6802,32.5829,32.6792,13252.73987985,0
+HYLS.US,D,20130409,000000,32.7676,32.7676,32.6546,32.6585,1419.2823685238,0
+HYLS.US,D,20130410,000000,32.6507,32.6507,32.5966,32.5966,15233.630755489,0
+HYLS.US,D,20130411,000000,32.9308,32.9613,32.8394,32.9062,13727.868816124,0
+HYLS.US,D,20130412,000000,33.0192,33.0242,32.9062,32.9367,6019.995537316,0
+HYLS.US,D,20130415,000000,32.9062,32.9062,32.9003,32.9003,4723.8193814025,0
+HYLS.US,D,20130416,000000,32.8758,32.9367,32.8375,32.8375,48353.271574528,0
+HYLS.US,D,20130417,000000,32.9151,32.9691,32.8679,32.9062,20536.354558176,0
+HYLS.US,D,20130418,000000,32.9279,32.9691,32.9102,32.9102,3528.3664903518,0
+HYLS.US,D,20130419,000000,33.0694,33.0694,32.8826,32.918,39481.485012859,0
+HYLS.US,D,20130422,000000,33.0035,33.094,32.9308,33.0035,1158.8262492822,0
+HYLS.US,D,20130423,000000,33.1568,33.1903,33.0202,33.1568,2562.8475170693,0
+HYLS.US,D,20130424,000000,33.1971,33.2129,33.1568,33.1568,2082.6315472175,0
+HYLS.US,D,20130425,000000,33.2807,33.2964,33.0821,33.1903,16053.660568415,0
+HYLS.US,D,20130426,000000,33.2964,33.2964,33.2797,33.2807,4321.9437286663,0
+HYLS.US,D,20130429,000000,33.2807,33.4714,33.1903,33.4507,110161.74696535,0
+HYLS.US,D,20130430,000000,33.4929,33.5274,33.2964,33.5274,4725.854194834,0
+HYLS.US,D,20130501,000000,33.5825,33.8527,33.5628,33.6011,5250.8360601805,0
+HYLS.US,D,20130502,000000,33.7545,33.7545,33.7505,33.7545,2508.9249611325,0
+HYLS.US,D,20130503,000000,33.7427,34.1053,33.7427,33.8901,9459.8476433944,0
+HYLS.US,D,20130506,000000,33.9018,33.9018,33.8901,33.9018,3262.8233375313,0
+HYLS.US,D,20130507,000000,33.9451,33.956,33.9127,33.9156,8192.1588755228,0
+HYLS.US,D,20130508,000000,34.016,34.016,33.9943,33.9943,6134.9624962001,0
+HYLS.US,D,20130509,000000,34.0021,34.0021,33.9884,33.9884,2879.2610056793,0
+HYLS.US,D,20130510,000000,34.5958,34.5958,33.8704,33.8704,22397.191441351,0
+HYLS.US,D,20130513,000000,33.9255,33.9324,33.8871,33.9324,4662.7749784552,0
+HYLS.US,D,20130514,000000,36.9842,36.9842,33.7427,33.9393,9551.4142478153,0
+HYLS.US,D,20130515,000000,33.9018,33.9667,33.7977,33.9393,11529.252903307,0
+HYLS.US,D,20130516,000000,33.8626,33.8704,33.8626,33.8704,9860.7058894147,0
+HYLS.US,D,20130517,000000,33.9156,33.9245,33.9117,33.9156,4702.453840371,0
+HYLS.US,D,20130520,000000,33.9815,33.9815,33.9018,33.951,130360.32249388,0
+HYLS.US,D,20130521,000000,33.956,33.9854,33.8095,33.9854,13305.645029072,0
+HYLS.US,D,20130522,000000,34.0778,34.0778,33.9854,34.0355,18870.859764431,0
+HYLS.US,D,20130523,000000,33.9314,33.9383,33.8901,33.9314,7199.169920914,0
+HYLS.US,D,20130524,000000,33.896,33.896,33.6355,33.8025,29273.84343336,0
+HYLS.US,D,20130528,000000,33.9147,33.9314,33.7682,33.8694,14939.600214628,0
+HYLS.US,D,20130529,000000,33.6405,33.6405,33.3623,33.3957,19081.462954599,0
+HYLS.US,D,20130530,000000,33.4429,33.6041,33.4429,33.6041,26316.242110565,0
+HYLS.US,D,20130531,000000,33.7682,33.7682,33.376,33.381,21011.483494449,0
+HYLS.US,D,20130603,000000,33.0114,33.3043,32.9062,33.3043,5472.6307242223,0
+HYLS.US,D,20130604,000000,33.2316,33.2767,32.9751,33.1578,9313.3410763209,0
+HYLS.US,D,20130605,000000,37.1897,37.1897,30.9414,33.0192,9568.7101619836,0
+HYLS.US,D,20130606,000000,32.8738,32.9062,32.8532,32.8797,76870.164411342,0
+HYLS.US,D,20130607,000000,32.9062,33.0635,32.9062,32.9691,33184.754848848,0
+HYLS.US,D,20130610,000000,33.1244,33.2001,33.0821,33.1785,12254.663891663,0
+HYLS.US,D,20130611,000000,33.5077,33.5077,32.9554,33.0998,9658.241952973,0
+HYLS.US,D,20130612,000000,33.0035,36.771,32.9681,33.089,73754.865047599,0
+HYLS.US,D,20130613,000000,32.9416,33.3386,32.9416,32.9474,14254.885494902,0
+HYLS.US,D,20130614,000000,33.1244,33.1578,33.1077,33.1578,11624.88913459,0
+HYLS.US,D,20130617,000000,33.0114,33.5992,32.9751,33.2227,27029.444218333,0
+HYLS.US,D,20130618,000000,33.2473,33.4782,33.0595,33.2227,36112.851376885,0
+HYLS.US,D,20130619,000000,33.0566,33.2473,33.0192,33.206,21533.413139647,0
+HYLS.US,D,20130620,000000,33.0192,33.1509,32.5701,33.0497,34106.525333352,0
+HYLS.US,D,20130621,000000,32.6595,32.9868,32.4226,32.9052,79966.133047484,0
+HYLS.US,D,20130624,000000,31.8319,32.4118,31.7631,32.1534,12944.465644968,0
+HYLS.US,D,20130625,000000,32.2005,33.0635,32.2005,32.5042,31496.877107356,0
+HYLS.US,D,20130626,000000,32.3617,32.7706,32.0865,32.6026,18115.943981316,0
+HYLS.US,D,20130627,000000,32.5887,32.6762,32.5809,32.6595,28391.751810772,0
+HYLS.US,D,20130628,000000,32.4787,32.7706,32.4787,32.7253,62343.631323325,0
+HYLS.US,D,20130701,000000,32.806,32.8875,32.574,32.8659,17696.772414412,0
+HYLS.US,D,20130702,000000,32.7617,32.9798,32.7293,32.8138,50821.500267029,0
+HYLS.US,D,20130703,000000,32.7617,33.0635,32.6438,33.0635,21075.580117542,0
+HYLS.US,D,20130705,000000,32.4687,32.574,32.1798,32.4904,19489.44304763,0
+HYLS.US,D,20130708,000000,32.8138,33.089,32.5101,32.7823,2457.0372186274,0
+HYLS.US,D,20130709,000000,32.7459,32.7588,32.4787,32.7253,15008.783871301,0
+HYLS.US,D,20130710,000000,32.5573,33.2217,32.4098,32.7774,37397.836058925,0
+HYLS.US,D,20130711,000000,33.0821,33.1194,32.9868,32.9868,19322.58834624,0
+HYLS.US,D,20130712,000000,32.9298,33.1324,32.8649,33.1077,8106.6967113966,0
+HYLS.US,D,20130715,000000,33.5825,33.5825,33.1324,33.211,8510.6071775644,0
+HYLS.US,D,20130716,000000,33.3102,33.3623,33.208,33.3052,58688.0889935,0
+HYLS.US,D,20130717,000000,33.3692,33.4615,33.2551,33.3496,30701.26505561,0
+HYLS.US,D,20130718,000000,33.382,33.7859,33.3328,33.4173,19956.432730177,0
+HYLS.US,D,20130719,000000,33.4762,33.4762,33.438,33.4704,38874.093203533,0
+HYLS.US,D,20130722,000000,33.5942,33.6021,33.5618,33.6021,23366.780041497,0
+HYLS.US,D,20130723,000000,33.7652,33.7652,33.664,33.6896,25593.883342356,0
+HYLS.US,D,20130724,000000,33.5461,33.5461,33.5009,33.5106,6650.7877011044,0
+HYLS.US,D,20130725,000000,33.4605,33.4929,33.436,33.4527,7977.4860584916,0
+HYLS.US,D,20130726,000000,33.4488,33.4812,33.4222,33.4282,83765.129724236,0
+HYLS.US,D,20130729,000000,33.3396,33.3396,33.3092,33.3396,12732.845048084,0
+HYLS.US,D,20130730,000000,33.3603,34.9644,33.3092,33.6453,29709.293507717,0
+HYLS.US,D,20130731,000000,33.4812,33.4812,33.3416,33.3416,30862.015316705,0
+HYLS.US,D,20130801,000000,33.4153,33.4488,33.3043,33.4478,41944.626671781,0
+HYLS.US,D,20130802,000000,33.4282,33.4694,33.4026,33.4026,30020.619962749,0
+HYLS.US,D,20130805,000000,33.4989,33.5765,33.4989,33.5461,29978.906287401,0
+HYLS.US,D,20130806,000000,33.4429,33.4605,33.3259,33.3259,21010.466087732,0
+HYLS.US,D,20130807,000000,33.2531,33.3121,33.2531,33.2895,21438.794315079,0
+HYLS.US,D,20130808,000000,33.3219,33.3603,33.3219,33.3318,18813.884988346,0
+HYLS.US,D,20130809,000000,33.3181,33.3328,33.3024,33.3259,13875.392789913,0
+HYLS.US,D,20130812,000000,33.2296,33.2837,33.2296,33.2837,7599.0107602186,0
+HYLS.US,D,20130813,000000,33.3043,33.3121,33.2404,33.3121,10036.717251246,0
+HYLS.US,D,20130814,000000,33.2895,33.3259,33.2895,33.3259,105200.87181916,0
+HYLS.US,D,20130815,000000,33.3436,33.3476,33.2177,33.26,5559.1102950642,0
+HYLS.US,D,20130816,000000,33.3043,33.3259,33.21,33.3121,7394.5120103453,0
+HYLS.US,D,20130819,000000,33.4929,33.6208,33.1981,33.5069,5780.9049591059,0
+HYLS.US,D,20130820,000000,33.2994,33.3328,33.2994,33.3309,15088.141595132,0
+HYLS.US,D,20130821,000000,33.3043,33.7417,33.2513,33.3289,12628.052156357,0
+HYLS.US,D,20130822,000000,33.4439,33.5402,33.2453,33.5186,61207.18802179,0
+HYLS.US,D,20130823,000000,33.3043,33.3476,33.1903,33.1903,5559.1102950642,0
+HYLS.US,D,20130826,000000,33.382,33.382,33.3043,33.3043,6877.6693987251,0
+HYLS.US,D,20130827,000000,33.3043,33.3043,33.1903,33.2817,5185.72203037,0
+HYLS.US,D,20130828,000000,33.1903,33.1971,33.1421,33.1775,5319.0023101382,0
+HYLS.US,D,20130829,000000,33.2207,33.2286,33.1234,33.1903,6282.4864699892,0
+HYLS.US,D,20130830,000000,33.2267,33.2699,33.1598,33.2699,6314.0260781787,0
+HYLS.US,D,20130903,000000,33.1676,33.2757,33.1676,33.2699,6628.404753357,0
+HYLS.US,D,20130904,000000,33.201,33.3534,33.201,33.3534,11227.083108717,0
+HYLS.US,D,20130905,000000,33.4989,33.6286,33.4989,33.5176,3325.9025539101,0
+HYLS.US,D,20130906,000000,33.2699,33.3563,33.26,33.3563,37613.526282673,0
+HYLS.US,D,20130909,000000,33.3219,33.4163,33.2757,33.2827,16697.679019509,0
+HYLS.US,D,20130910,000000,33.3121,33.3692,33.2856,33.3486,12688.079152588,0
+HYLS.US,D,20130911,000000,33.4026,33.4163,33.3603,33.4085,11341.032660886,0
+HYLS.US,D,20130912,000000,33.382,33.3907,33.3043,33.376,16046.538721404,0
+HYLS.US,D,20130913,000000,33.4222,33.4291,33.3506,33.3967,35298.926004255,0
+HYLS.US,D,20130916,000000,33.5116,33.8459,33.376,33.7692,24730.105040653,0
+HYLS.US,D,20130917,000000,33.7761,33.7761,33.4527,33.4615,16997.814000666,0
+HYLS.US,D,20130918,000000,33.5962,33.7475,33.4762,33.7475,1906.6201853862,0
+HYLS.US,D,20130919,000000,33.7535,33.7614,33.5225,33.7417,12950.570085263,0
+HYLS.US,D,20130920,000000,34.1289,34.1289,33.7888,33.9274,5212.1746049806,0
+HYLS.US,D,20130923,000000,33.8607,33.8931,33.839,33.8636,15212.265214459,0
+HYLS.US,D,20130924,000000,33.8065,33.8607,33.7958,33.8065,23855.135265075,0
+HYLS.US,D,20130925,000000,33.7328,33.7958,33.6562,33.6926,5245.7490266015,0
+HYLS.US,D,20130926,000000,33.6719,33.782,33.6502,33.6562,8103.6444912493,0
+HYLS.US,D,20130927,000000,33.782,33.782,33.6562,33.7761,6002.6996231477,0
+HYLS.US,D,20130930,000000,33.6502,33.6719,33.4862,33.4862,11908.745608296,0
+HYLS.US,D,20131001,000000,33.5696,33.5696,33.3878,33.5539,20577.050826807,0
+HYLS.US,D,20131002,000000,33.5775,33.5835,33.5471,33.5677,3157.0130390893,0
+HYLS.US,D,20131003,000000,33.6463,33.6463,33.5539,33.5736,8793.4462445534,0
+HYLS.US,D,20131004,000000,33.6502,33.6846,33.5323,33.6335,3452.0609866678,0
+HYLS.US,D,20131007,000000,33.7249,33.7692,33.7004,33.7692,19886.231666786,0
+HYLS.US,D,20131008,000000,33.6335,33.7475,33.5775,33.7475,3152.9434122262,0
+HYLS.US,D,20131009,000000,33.7692,33.8035,33.6218,33.6218,2998.2975914264,0
+HYLS.US,D,20131010,000000,33.8065,34.0729,33.6463,33.839,16206.271575783,0
+HYLS.US,D,20131011,000000,34.3166,34.3166,33.8861,34.008,12153.9406268,0
+HYLS.US,D,20131014,000000,33.9038,33.9038,33.7535,33.8989,6605.004398894,0
+HYLS.US,D,20131015,000000,33.9205,33.9441,33.8931,33.9441,21762.3296507,0
+HYLS.US,D,20131016,000000,33.9697,34.008,33.8931,33.8931,30031.811436622,0
+HYLS.US,D,20131017,000000,34.0297,34.0729,34.0011,34.0729,8850.4210206375,0
+HYLS.US,D,20131018,000000,34.1526,34.2656,33.9923,34.2576,24541.884798232,0
+HYLS.US,D,20131021,000000,34.6381,34.6381,34.187,34.3747,27913.570654352,0
+HYLS.US,D,20131022,000000,34.294,34.3323,34.2499,34.3118,55285.880935906,0
+HYLS.US,D,20131023,000000,34.2499,34.2656,34.1526,34.2566,19813.995789966,0
+HYLS.US,D,20131024,000000,34.2892,34.2999,34.2576,34.294,16886.916668645,0
+HYLS.US,D,20131025,000000,34.3403,34.352,34.294,34.2999,203328.73215018,0
+HYLS.US,D,20131028,000000,34.3678,34.3747,34.2576,34.2576,7352.7983349979,0
+HYLS.US,D,20131029,000000,34.4082,34.4189,34.2656,34.3845,7352.7983349979,0
+HYLS.US,D,20131030,000000,34.3805,34.8504,34.2999,34.5064,9750.8259641096,0
+HYLS.US,D,20131031,000000,34.4592,34.4729,34.356,34.4592,17335.593030308,0
+HYLS.US,D,20131101,000000,34.6125,34.643,34.3166,34.4995,29113.093172266,0
+HYLS.US,D,20131104,000000,34.6381,34.643,34.3166,34.5467,14703.561856565,0
+HYLS.US,D,20131105,000000,34.4867,34.4867,34.4139,34.4464,21732.824855942,0
+HYLS.US,D,20131106,000000,34.643,34.643,34.4002,34.4955,31855.004271314,0
+HYLS.US,D,20131107,000000,34.4867,34.4867,34.352,34.352,14277.268442649,0
+HYLS.US,D,20131108,000000,37.3184,37.3184,34.2813,34.2892,12000.312212716,0
+HYLS.US,D,20131111,000000,34.2499,34.3678,34.2499,34.3403,12000.312212716,0
+HYLS.US,D,20131112,000000,34.3403,34.3442,34.2499,34.2509,11800.900496422,0
+HYLS.US,D,20131113,000000,34.187,34.3747,34.187,34.294,15725.038199215,0
+HYLS.US,D,20131114,000000,34.294,34.3403,34.2144,34.3049,39927.109154374,0
+HYLS.US,D,20131115,000000,34.2813,34.3403,34.2656,34.294,15153.255624943,0
+HYLS.US,D,20131118,000000,34.4405,34.4405,34.2813,34.352,50873.388009534,0
+HYLS.US,D,20131119,000000,34.4405,34.4405,34.3442,34.3442,13807.226539955,0
+HYLS.US,D,20131120,000000,34.4729,34.4858,34.3972,34.4189,47995.144410571,0
+HYLS.US,D,20131121,000000,34.5122,34.5122,34.3668,34.4464,27928.831755089,0
+HYLS.US,D,20131122,000000,34.4533,34.4808,34.4189,34.4592,47345.021519182,0
+HYLS.US,D,20131125,000000,34.5191,34.5191,34.3668,34.4955,16583.72946734,0
+HYLS.US,D,20131126,000000,34.4808,34.5653,34.4464,34.5535,19564.731144598,0
+HYLS.US,D,20131127,000000,34.3668,34.5899,34.3668,34.5742,10457.923631583,0
+HYLS.US,D,20131129,000000,34.6234,34.6234,34.5624,34.5899,9349.9677180892,0
+HYLS.US,D,20131202,000000,34.5987,34.6814,34.5535,34.5535,17773.077918096,0
+HYLS.US,D,20131203,000000,34.644,34.644,34.5122,34.5261,14789.02402069,0
+HYLS.US,D,20131204,000000,34.6134,34.6391,34.5261,34.5261,13875.392789913,0
+HYLS.US,D,20131205,000000,34.6047,34.6272,34.4808,34.4955,21362.488811395,0
+HYLS.US,D,20131206,000000,34.644,34.644,34.5005,34.644,72291.834190297,0
+HYLS.US,D,20131209,000000,34.6665,34.6665,34.4336,34.6017,25244.912838841,0
+HYLS.US,D,20131210,000000,34.6734,34.6734,34.4189,34.644,18817.954615209,0
+HYLS.US,D,20131211,000000,34.6331,34.7206,34.5005,34.5653,6421.8711900522,0
+HYLS.US,D,20131212,000000,34.4955,34.7413,34.4139,34.6665,26139.213342018,0
+HYLS.US,D,20131213,000000,34.701,34.7285,34.4405,34.6734,14339.330252313,0
+HYLS.US,D,20131216,000000,34.7492,34.7492,34.6134,34.6134,22699.36123594,0
+HYLS.US,D,20131217,000000,34.6518,34.755,34.5122,34.701,14082.943759934,0
+HYLS.US,D,20131218,000000,34.6882,34.7639,34.4523,34.7639,13829.609487703,0
+HYLS.US,D,20131219,000000,34.926,34.926,34.4798,34.4798,34346.633318279,0
+HYLS.US,D,20131220,000000,34.4749,34.6125,34.4601,34.5624,24854.228659979,0
+HYLS.US,D,20131223,000000,34.8287,34.8287,34.5112,34.6272,13237.478779114,0
+HYLS.US,D,20131224,000000,34.5338,34.6331,34.5338,34.6272,5240.6619930226,0
+HYLS.US,D,20131226,000000,34.6518,34.701,34.5643,34.6577,22745.14453815,0
+HYLS.US,D,20131227,000000,34.7078,34.7078,34.5742,34.6665,21115.258979459,0
+HYLS.US,D,20131230,000000,35.0519,35.0519,34.6391,34.644,12394.048611727,0
+HYLS.US,D,20131231,000000,35.0773,35.0773,34.6637,34.6852,9023.3801623214,0
+HYLS.US,D,20140102,000000,35.0223,35.0223,34.6391,34.6391,25317.148715662,0
+HYLS.US,D,20140103,000000,34.7639,34.7844,34.6224,34.7807,29248.408265465,0
+HYLS.US,D,20140106,000000,34.6665,34.8219,34.6665,34.7078,147775.27324802,0
+HYLS.US,D,20140107,000000,35.2131,35.2131,34.7148,34.8406,35475.954772803,0
+HYLS.US,D,20140108,000000,34.8799,34.8867,34.8219,34.8533,24977.334872589,0
+HYLS.US,D,20140109,000000,34.9103,34.9477,34.8799,34.935,43706.775103525,0
+HYLS.US,D,20140110,000000,34.9536,34.9565,34.8219,34.9427,51595.746777743,0
+HYLS.US,D,20140113,000000,34.9536,34.9536,34.755,34.926,26314.207297134,0
+HYLS.US,D,20140114,000000,34.9536,35.045,34.8406,34.9477,104519.20931958,0
+HYLS.US,D,20140115,000000,34.9889,35.045,34.9732,35.0372,103141.64062641,0
+HYLS.US,D,20140116,000000,35.0646,35.0716,34.9565,35.0372,26314.207297134,0
+HYLS.US,D,20140117,000000,35.0912,35.106,34.9811,35.0912,21409.289520321,0
+HYLS.US,D,20140121,000000,35.1325,35.1452,35.0372,35.1285,10109.970534783,0
+HYLS.US,D,20140122,000000,35.1629,35.1699,34.9801,35.1452,28115.017184078,0
+HYLS.US,D,20140123,000000,35.2062,35.2062,35.0007,35.1325,28064.146848289,0
+HYLS.US,D,20140124,000000,35.1776,35.1993,34.8651,34.8651,14506.184953701,0
+HYLS.US,D,20140127,000000,34.985,35.0372,34.8592,34.986,20155.844446471,0
+HYLS.US,D,20140128,000000,34.9801,35.0283,34.8592,35.0283,24415.726365474,0
+HYLS.US,D,20140129,000000,34.9417,34.9624,34.8406,34.9565,24269.219798401,0
+HYLS.US,D,20140130,000000,34.9889,35.0106,34.8523,35.0106,28072.286102015,0
+HYLS.US,D,20140131,000000,34.9889,34.9949,34.8406,34.9801,8135.1840994387,0
+HYLS.US,D,20140203,000000,34.9624,34.9624,34.8464,34.9005,34662.029400173,0
+HYLS.US,D,20140204,000000,34.934,34.9467,34.8406,34.872,101238.07266118,0
+HYLS.US,D,20140205,000000,34.9417,34.9732,34.8406,34.9467,49531.42855141,0
+HYLS.US,D,20140206,000000,35.1384,35.1384,34.8976,34.9949,41010.647306688,0
+HYLS.US,D,20140207,000000,35.0223,35.0706,34.9683,34.9889,23228.412728149,0
+HYLS.US,D,20140210,000000,35.0106,35.0912,35.0106,35.0873,19377.528308892,0
+HYLS.US,D,20140211,000000,35.1128,35.3123,35.0283,35.0823,95109.214605269,0
+HYLS.US,D,20140212,000000,35.2553,35.2553,35.0853,35.2553,85765.351327474,0
+HYLS.US,D,20140213,000000,35.275,35.3359,35.1128,35.1629,59619.016138445,0
+HYLS.US,D,20140214,000000,35.1285,35.3123,35.0706,35.3123,26760.848845365,0
+HYLS.US,D,20140218,000000,35.2209,35.3438,35.1512,35.3359,38568.871188797,0
+HYLS.US,D,20140219,000000,35.2553,35.2808,35.1776,35.2622,24549.006645242,0
+HYLS.US,D,20140220,000000,35.2808,35.3065,35.2681,35.2681,21182.407822701,0
+HYLS.US,D,20140221,000000,35.3516,35.3516,35.2052,35.3271,45369.217677123,0
+HYLS.US,D,20140224,000000,35.503,35.503,35.3615,35.4165,45522.846091207,0
+HYLS.US,D,20140225,000000,35.3123,35.5797,35.3123,35.3438,126362.93150755,0
+HYLS.US,D,20140226,000000,35.448,35.4853,35.4224,35.4568,19551.504857293,0
+HYLS.US,D,20140227,000000,35.4853,35.5099,35.4666,35.5099,24241.749817075,0
+HYLS.US,D,20140228,000000,35.4568,35.5443,35.4568,35.5443,74709.192547009,0
+HYLS.US,D,20140303,000000,35.4351,35.5305,35.4351,35.503,39792.81146789,0
+HYLS.US,D,20140304,000000,35.4421,35.565,35.4421,35.5099,42854.188275695,0
+HYLS.US,D,20140305,000000,35.5501,35.5571,35.4805,35.5285,16969.326612624,0
+HYLS.US,D,20140306,000000,35.6004,35.6004,35.503,35.503,33822.668859647,0
+HYLS.US,D,20140307,000000,35.5511,35.5571,35.4695,35.503,30729.752443653,0
+HYLS.US,D,20140310,000000,35.4568,35.5501,35.4568,35.5443,29037.805075297,0
+HYLS.US,D,20140311,000000,35.5492,35.5501,35.4224,35.5501,79426.907488117,0
+HYLS.US,D,20140312,000000,35.5374,35.5501,35.4284,35.4284,36612.398074337,0
+HYLS.US,D,20140313,000000,35.5501,35.5501,35.3998,35.3998,28396.838844351,0
+HYLS.US,D,20140314,000000,35.4568,35.503,35.3851,35.4351,28450.761400289,0
+HYLS.US,D,20140317,000000,35.5099,35.5374,35.4106,35.5374,28883.159254498,0
+HYLS.US,D,20140318,000000,35.5374,35.5501,35.4451,35.4962,20816.141405017,0
+HYLS.US,D,20140319,000000,35.4568,35.5964,35.4548,35.5501,41383.018164666,0
+HYLS.US,D,20140320,000000,35.5305,35.6957,35.5305,35.565,18417.09636919,0
+HYLS.US,D,20140321,000000,35.4962,35.6239,35.4892,35.4892,7836.0665249971,0
+HYLS.US,D,20140324,000000,35.5167,35.6563,35.5167,35.5501,22191.675284762,0
+HYLS.US,D,20140325,000000,35.6475,35.6543,35.5443,35.5443,22666.804221035,0
+HYLS.US,D,20140326,000000,35.5797,35.6338,35.5099,35.6004,45934.895811101,0
+HYLS.US,D,20140327,000000,35.5305,35.6338,35.5305,35.6062,20544.493811902,0
+HYLS.US,D,20140328,000000,35.5227,35.6121,35.5227,35.6023,13627.145551261,0
+HYLS.US,D,20140331,000000,35.6543,35.7026,35.5934,35.6121,62508.451211283,0
+HYLS.US,D,20140401,000000,35.6613,35.67,35.5571,35.6033,46541.27021371,0
+HYLS.US,D,20140402,000000,35.6937,35.7074,35.6396,35.6887,63350.863971955,0
+HYLS.US,D,20140403,000000,35.681,35.7074,35.6396,35.7026,319915.40252573,0
+HYLS.US,D,20140404,000000,35.735,35.7429,35.618,35.6396,64546.316863006,0
+HYLS.US,D,20140407,000000,35.7134,35.7134,35.6062,35.676,23292.509351245,0
+HYLS.US,D,20140408,000000,35.7074,35.7281,35.6249,35.6396,55868.854984052,0
+HYLS.US,D,20140409,000000,35.6887,35.6967,35.6121,35.6543,26913.459852733,0
+HYLS.US,D,20140410,000000,35.676,35.681,35.5875,35.6475,80603.029651568,0
+HYLS.US,D,20140411,000000,35.67,35.681,35.565,35.6004,12474.423742273,0
+HYLS.US,D,20140414,000000,35.5767,35.676,35.565,35.6062,54400.73709317,0
+HYLS.US,D,20140415,000000,35.6249,35.6396,35.565,35.618,30773.500932432,0
+HYLS.US,D,20140416,000000,35.6249,35.6543,35.5964,35.6004,42983.3989286,0
+HYLS.US,D,20140417,000000,35.6475,35.67,35.5571,35.6062,48335.97566036,0
+HYLS.US,D,20140421,000000,35.6121,35.7134,35.6013,35.677,17093.45023195,0
+HYLS.US,D,20140422,000000,35.7026,35.7074,35.6121,35.674,50666.854446229,0
+HYLS.US,D,20140423,000000,35.6887,35.7074,35.6121,35.67,30254.62350738,0
+HYLS.US,D,20140424,000000,35.7026,35.7026,35.6229,35.681,16639.686836708,0
+HYLS.US,D,20140425,000000,35.676,35.6887,35.618,35.674,20306.420640408,0
+HYLS.US,D,20140428,000000,35.6338,35.6887,35.6004,35.618,19201.516947061,0
+HYLS.US,D,20140429,000000,35.681,35.6967,35.6219,35.6967,19246.282842557,0
+HYLS.US,D,20140430,000000,35.6967,35.7074,35.6288,35.7026,29739.815709191,0
+HYLS.US,D,20140501,000000,35.7281,35.7281,35.6121,35.618,41241.598631171,0
+HYLS.US,D,20140502,000000,35.7429,35.7429,35.6613,35.7026,14304.738423976,0
+HYLS.US,D,20140505,000000,35.7026,35.7202,35.6543,35.7134,37940.11383844,0
+HYLS.US,D,20140506,000000,35.8126,35.8126,35.6877,35.7202,36820.966451074,0
+HYLS.US,D,20140507,000000,35.7704,35.7949,35.7202,35.7939,38951.416113933,0
+HYLS.US,D,20140508,000000,35.8028,35.8028,35.7644,35.789,23694.385003981,0
+HYLS.US,D,20140509,000000,35.8588,35.8657,35.7704,35.8627,245823.77585521,0
+HYLS.US,D,20140512,000000,35.8795,35.8912,35.8657,35.8912,22408.382915225,0
+HYLS.US,D,20140513,000000,35.847,35.9296,35.847,35.9207,61487.992275347,0
+HYLS.US,D,20140514,000000,35.905,35.9296,35.8657,35.9207,28141.469758689,0
+HYLS.US,D,20140515,000000,35.8853,35.9207,35.8598,35.8912,27413.006550186,0
+HYLS.US,D,20140516,000000,35.8962,35.9207,35.8588,35.9207,23666.915022655,0
+HYLS.US,D,20140519,000000,35.9139,35.9365,35.8657,35.9207,129668.48592714,0
+HYLS.US,D,20140520,000000,35.9433,35.9433,35.8186,35.8962,164176.88691324,0
+HYLS.US,D,20140521,000000,35.905,35.9944,35.8549,35.9139,77792.952302562,0
+HYLS.US,D,20140522,000000,35.9413,35.9562,35.8588,35.8795,39670.722661996,0
+HYLS.US,D,20140523,000000,35.8795,35.9296,35.8383,35.8962,112424.45950126,0
+HYLS.US,D,20140527,000000,35.9787,35.9866,35.905,35.9413,24230.558343201,0
+HYLS.US,D,20140528,000000,35.9413,35.9492,35.847,35.9296,75176.182229556,0
+HYLS.US,D,20140529,000000,35.9709,35.9709,35.905,35.9562,18562.585529547,0
+HYLS.US,D,20140530,000000,35.905,36.0033,35.905,36.0033,21718.58116192,0
+HYLS.US,D,20140602,000000,36.0535,36.0535,35.9502,36.0298,34003.767255057,0
+HYLS.US,D,20140603,000000,36.023,36.0535,36.0083,36.0535,28520.962463677,0
+HYLS.US,D,20140604,000000,36.0859,36.0967,36.0387,36.0967,48687.998384022,0
+HYLS.US,D,20140605,000000,36.1134,36.1134,36.0859,36.1134,21174.268568975,0
+HYLS.US,D,20140606,000000,36.0771,36.1488,36.0771,36.1488,46036.63648268,0
+HYLS.US,D,20140609,000000,36.0771,36.2068,36.0771,36.196,64020.317590943,0
+HYLS.US,D,20140610,000000,36.2844,36.2844,36.1419,36.2245,38706.221095429,0
+HYLS.US,D,20140611,000000,36.306,36.306,36.196,36.251,35517.66844815,0
+HYLS.US,D,20140612,000000,36.1488,36.2618,36.1488,36.251,27600.209385889,0
+HYLS.US,D,20140613,000000,36.251,36.2618,36.1891,36.2038,13409.420514082,0
+HYLS.US,D,20140616,000000,36.1664,36.2697,36.1664,36.2588,76354.339206438,0
+HYLS.US,D,20140617,000000,36.1811,36.2697,36.1811,36.251,19063.149633715,0
+HYLS.US,D,20140618,000000,36.2923,36.3247,36.2068,36.3247,45762.954076132,0
+HYLS.US,D,20140619,000000,36.2844,36.3484,36.251,36.3414,50814.378420018,0
+HYLS.US,D,20140620,000000,36.3551,36.3679,36.2844,36.3551,22295.450769773,0
+HYLS.US,D,20140623,000000,36.3551,36.3866,36.3414,36.3679,72105.648761308,0
+HYLS.US,D,20140624,000000,36.4456,36.4456,36.2991,36.3758,32659.772983502,0
+HYLS.US,D,20140625,000000,36.4367,36.4367,36.3317,36.3679,25926.575338418,0
+HYLS.US,D,20140626,000000,36.3317,36.4013,36.251,36.3247,30338.050858075,0
+HYLS.US,D,20140627,000000,36.3178,36.3178,36.2598,36.306,23619.096907012,0
+HYLS.US,D,20140630,000000,36.3247,36.3798,36.249,36.3484,23190.768679666,0
+HYLS.US,D,20140701,000000,36.2304,36.3414,36.2304,36.3414,47198.514952108,0
+HYLS.US,D,20140702,000000,36.306,36.4318,36.2991,36.3679,25939.801625724,0
+HYLS.US,D,20140703,000000,36.4623,36.4623,36.3621,36.4013,25503.334144652,0
+HYLS.US,D,20140707,000000,36.3317,36.4898,36.3317,36.3984,64420.158430247,0
+HYLS.US,D,20140708,000000,36.3551,36.4751,36.3247,36.3414,57181.309647417,0
+HYLS.US,D,20140709,000000,36.42,36.4367,36.2923,36.3317,28534.188750982,0
+HYLS.US,D,20140710,000000,36.2618,36.3758,36.251,36.3129,33238.677404785,0
+HYLS.US,D,20140711,000000,36.3129,36.3129,36.2588,36.306,12668.748424989,0
+HYLS.US,D,20140714,000000,36.306,36.3247,36.2765,36.3178,12296.37756701,0
+HYLS.US,D,20140715,000000,36.3247,36.3621,36.2588,36.3011,20036.807860724,0
+HYLS.US,D,20140716,000000,36.3178,36.3178,36.2382,36.2588,18992.948570325,0
+HYLS.US,D,20140717,000000,36.3317,36.3317,36.0445,36.1282,53116.769817846,0
+HYLS.US,D,20140718,000000,36.135,36.1654,36.0288,36.0652,24967.160805431,0
+HYLS.US,D,20140721,000000,36.0288,36.0515,35.9473,36.0131,28057.025001279,0
+HYLS.US,D,20140722,000000,36.0839,36.0839,35.9866,36.0839,22607.794631519,0
+HYLS.US,D,20140723,000000,36.0761,36.1124,35.9935,36.1026,16909.299616392,0
+HYLS.US,D,20140724,000000,36.0957,36.1282,36.0515,36.1212,8643.8874573326,0
+HYLS.US,D,20140725,000000,36.1124,36.1744,36.0712,36.1026,21462.194669542,0
+HYLS.US,D,20140728,000000,36.022,36.1664,36.022,36.1419,15967.180997573,0
+HYLS.US,D,20140729,000000,36.1282,36.1566,36.0368,36.0445,40734.930086709,0
+HYLS.US,D,20140730,000000,35.9689,36.0445,35.8166,35.9099,209003.82681084,0
+HYLS.US,D,20140731,000000,35.8568,35.8824,35.6071,35.6456,60969.114850295,0
+HYLS.US,D,20140801,000000,35.6121,35.6643,35.2818,35.4528,167673.7137954,0
+HYLS.US,D,20140804,000000,35.4381,35.4833,35.2808,35.3428,42285.45792157,0
+HYLS.US,D,20140805,000000,35.1885,35.5561,35.1422,35.4833,37680.675125914,0
+HYLS.US,D,20140806,000000,35.3556,35.6347,35.3556,35.4628,38943.276860207,0
+HYLS.US,D,20140807,000000,35.4312,35.5875,35.4312,35.5492,23771.70791438,0
+HYLS.US,D,20140808,000000,35.6347,35.679,35.5315,35.669,11534.339936886,0
+HYLS.US,D,20140811,000000,35.6977,35.7232,35.6121,35.7232,32416.612778429,0
+HYLS.US,D,20140812,000000,35.5924,35.8076,35.3939,35.6977,33626.3093635,0
+HYLS.US,D,20140813,000000,35.844,35.9099,35.7094,35.8677,11316.614899707,0
+HYLS.US,D,20140814,000000,35.9395,35.9778,35.8765,35.9778,9629.7545649309,0
+HYLS.US,D,20140815,000000,36.0368,36.0368,35.8383,35.9463,24930.534163663,0
+HYLS.US,D,20140818,000000,36.0445,36.0445,35.9099,36.022,19266.630976872,0
+HYLS.US,D,20140819,000000,36.0918,36.1006,36.0368,36.0712,10847.590403729,0
+HYLS.US,D,20140820,000000,35.9816,36.196,35.9816,36.1841,61561.245558884,0
+HYLS.US,D,20140821,000000,36.2313,36.2588,36.0947,36.2588,23944.667056065,0
+HYLS.US,D,20140822,000000,36.2313,36.2313,36.1488,36.2155,15441.18172551,0
+HYLS.US,D,20140825,000000,36.2313,36.2785,36.1124,36.2352,18014.203309738,0
+HYLS.US,D,20140826,000000,36.2461,36.2785,36.1124,36.251,22224.232299668,0
+HYLS.US,D,20140827,000000,36.251,36.2864,36.1212,36.2392,110104.77218926,0
+HYLS.US,D,20140828,000000,36.1811,36.2068,36.0947,36.1566,11778.517548674,0
+HYLS.US,D,20140829,000000,36.1616,36.1664,36.0898,36.0898,231854.78164743,0
+HYLS.US,D,20140902,000000,36.3188,36.3188,36.1566,36.2245,7960.1901443233,0
+HYLS.US,D,20140903,000000,36.2697,36.2697,36.0898,36.1026,32885.637274407,0
+HYLS.US,D,20140904,000000,36.2313,36.2313,36.0063,36.1282,92506.688226285,0
+HYLS.US,D,20140905,000000,36.1282,36.1419,36.0278,36.0947,101267.57745593,0
+HYLS.US,D,20140908,000000,36.0898,36.0898,36.0121,36.0574,12029.817007475,0
+HYLS.US,D,20140909,000000,36.1124,36.1282,36.0121,36.0288,42652.741745969,0
+HYLS.US,D,20140910,000000,35.9866,36.021,35.8745,35.9237,41482.724022813,0
+HYLS.US,D,20140911,000000,35.9463,35.9463,35.7861,35.7919,31790.907648219,0
+HYLS.US,D,20140912,000000,35.7919,35.8617,35.7704,35.8559,17528.900306308,0
+HYLS.US,D,20140915,000000,35.9325,35.9325,35.7429,35.8912,7082.1681485984,0
+HYLS.US,D,20140916,000000,35.8814,35.8932,35.7429,35.8893,12830.516092799,0
+HYLS.US,D,20140917,000000,35.8893,35.8893,35.7654,35.8745,11954.528910506,0
+HYLS.US,D,20140918,000000,35.962,35.962,35.8206,35.9079,18349.947525947,0
+HYLS.US,D,20140919,000000,35.9925,36.0063,35.8667,35.9463,23525.495489159,0
+HYLS.US,D,20140922,000000,35.8617,36.0063,35.8617,35.9866,18111.874354454,0
+HYLS.US,D,20140923,000000,35.9925,35.9925,35.85,35.8912,36532.02294379,0
+HYLS.US,D,20140924,000000,35.7929,35.8559,35.788,35.8293,16343.621482414,0
+HYLS.US,D,20140925,000000,35.7969,35.7969,35.4863,35.4863,38805.926953576,0
+HYLS.US,D,20140926,000000,35.4902,35.5315,35.4047,35.503,32391.177610534,0
+HYLS.US,D,20140929,000000,35.4254,35.4322,35.274,35.4135,21988.193941605,0
+HYLS.US,D,20140930,000000,35.274,35.4254,35.2278,35.4254,52567.370191321,0
+HYLS.US,D,20141001,000000,35.4971,35.7782,35.3389,35.3585,47991.074783707,0
+HYLS.US,D,20141002,000000,35.4863,35.4863,35.3811,35.4204,23879.553026254,0
+HYLS.US,D,20141003,000000,35.6318,35.6446,35.4805,35.5463,36894.21973461,0
+HYLS.US,D,20141006,000000,35.6446,35.7782,35.6386,35.6947,43235.715794115,0
+HYLS.US,D,20141007,000000,35.6593,35.7713,35.6229,35.6229,26576.698229808,0
+HYLS.US,D,20141008,000000,35.5669,35.7074,35.5669,35.7074,15742.334113383,0
+HYLS.US,D,20141009,000000,35.5315,35.6386,35.448,35.5463,10893.373705939,0
+HYLS.US,D,20141010,000000,35.4401,35.5521,35.3025,35.4204,26808.666961007,0
+HYLS.US,D,20141013,000000,35.4401,35.4401,35.1599,35.1599,20262.672151628,0
+HYLS.US,D,20141014,000000,35.1098,35.1738,34.987,35.0007,45112.831184743,0
+HYLS.US,D,20141015,000000,34.8061,35.0912,34.6488,35.0233,253928.43775317,0
+HYLS.US,D,20141016,000000,34.9674,35.0007,34.7649,34.987,91992.897834812,0
+HYLS.US,D,20141017,000000,34.8464,35.5187,34.8464,35.2808,56247.330282324,0
+HYLS.US,D,20141020,000000,35.5581,35.7074,35.4106,35.6111,16284.611892898,0
+HYLS.US,D,20141021,000000,35.6446,35.6446,35.5394,35.5875,72720.162417644,0
+HYLS.US,D,20141022,000000,35.7782,35.7782,35.5669,35.5669,92184.170297379,0
+HYLS.US,D,20141023,000000,35.679,35.8206,35.679,35.7074,11942.320029916,0
+HYLS.US,D,20141024,000000,35.7949,35.9345,35.7644,35.9345,10782.476373918,0
+HYLS.US,D,20141027,000000,35.9178,35.9178,35.7487,35.8824,15245.839636079,0
+HYLS.US,D,20141028,000000,35.9256,35.9256,35.788,35.8657,27751.802986542,0
+HYLS.US,D,20141029,000000,35.8716,35.9836,35.8617,35.8853,22473.496945036,0
+HYLS.US,D,20141030,000000,36.0033,36.025,35.8549,35.9944,11895.519320991,0
+HYLS.US,D,20141031,000000,36.0298,36.1035,35.9856,36.023,28091.616829614,0
+HYLS.US,D,20141103,000000,36.1389,36.1389,35.9679,36.0053,12605.66920861,0
+HYLS.US,D,20141104,000000,36.0779,36.1311,36.0495,36.1183,88545.923881722,0
+HYLS.US,D,20141105,000000,36.0986,36.1921,36.0535,36.1065,18103.735100727,0
+HYLS.US,D,20141106,000000,36.1645,36.1714,36.0535,36.1645,21461.177262827,0
+HYLS.US,D,20141107,000000,36.1841,36.1841,36.0593,36.1419,6875.6345852935,0
+HYLS.US,D,20141110,000000,36.1783,36.1783,36.0298,36.0535,20795.793270701,0
+HYLS.US,D,20141111,000000,36.1694,36.1714,36.0141,36.0465,38352.163558334,0
+HYLS.US,D,20141112,000000,36.1714,36.1714,36.0033,36.0888,11219.961261707,0
+HYLS.US,D,20141113,000000,36.0298,36.1389,36.0033,36.0986,23487.851440675,0
+HYLS.US,D,20141114,000000,35.9256,36.0593,35.8755,35.8755,27082.349367554,0
+HYLS.US,D,20141117,000000,35.8206,36.0859,35.8206,35.9944,12613.808462336,0
+HYLS.US,D,20141118,000000,35.8313,36.023,35.8313,35.9473,18363.173813253,0
+HYLS.US,D,20141119,000000,35.9552,35.9552,35.6957,35.6957,25779.051364629,0
+HYLS.US,D,20141120,000000,35.6593,35.8745,35.6593,35.8617,33850.138840973,0
+HYLS.US,D,20141121,000000,35.8824,35.9482,35.7074,35.9256,353944.60494867,0
+HYLS.US,D,20141124,000000,35.9876,36.0308,35.8824,36.0308,93073.383766977,0
+HYLS.US,D,20141125,000000,36.0878,36.0878,35.9591,36.0298,35678.418709244,0
+HYLS.US,D,20141126,000000,36.1085,36.1331,35.9413,36.1331,124729.9937287,0
+HYLS.US,D,20141128,000000,35.9876,36.023,35.906,35.9629,27475.068359848,0
+HYLS.US,D,20141201,000000,35.7704,36.0397,35.7704,35.8617,42997.642622621,0
+HYLS.US,D,20141202,000000,35.9099,35.9709,35.852,35.9562,23197.890526675,0
+HYLS.US,D,20141203,000000,35.901,35.9256,35.7704,35.7782,64195.311546059,0
+HYLS.US,D,20141204,000000,35.7261,35.8824,35.7124,35.8313,20438.68351346,0
+HYLS.US,D,20141205,000000,35.7261,35.901,35.7261,35.852,23037.140265582,0
+HYLS.US,D,20141208,000000,35.843,35.843,35.6091,35.6436,85350.249387433,0
+HYLS.US,D,20141209,000000,35.6298,35.6298,35.3851,35.4175,30949.512294263,0
+HYLS.US,D,20141210,000000,35.3438,35.3438,35.0233,35.0372,63434.29132265,0
+HYLS.US,D,20141211,000000,35.1609,35.2219,35.0096,35.0765,95419.523653584,0
+HYLS.US,D,20141212,000000,34.754,34.9183,34.7128,34.7128,25715.972148251,0
+HYLS.US,D,20141215,000000,34.5615,34.7128,34.4641,34.6548,43680.322528915,0
+HYLS.US,D,20141216,000000,34.3069,34.4867,34.2214,34.3156,33648.692311248,0
+HYLS.US,D,20141217,000000,34.353,34.872,34.2322,34.8592,73916.63271541,0
+HYLS.US,D,20141218,000000,34.7835,35.3104,34.7835,35.2327,283872.75221223,0
+HYLS.US,D,20141219,000000,35.2818,35.7792,34.9604,34.9604,203969.69838113,0
+HYLS.US,D,20141222,000000,35.3851,35.4067,35.0853,35.1993,35162.593504339,0
+HYLS.US,D,20141223,000000,35.5473,35.5473,35.2711,35.4264,31006.487070346,0
+HYLS.US,D,20141224,000000,35.4548,35.6553,35.3329,35.3369,33473.698356132,0
+HYLS.US,D,20141226,000000,35.677,35.6917,35.3369,35.3409,33446.228374806,0
+HYLS.US,D,20141229,000000,35.2356,35.8126,34.9693,35.5688,36739.57391381,0
+HYLS.US,D,20141230,000000,35.6033,35.6406,35.3123,35.3457,33645.6400911,0
+HYLS.US,D,20141231,000000,35.3871,35.6633,35.3075,35.3075,44196.147733819,0
+HYLS.US,D,20150102,000000,35.4647,35.672,35.3694,35.3782,45792.45887089,0
+HYLS.US,D,20150105,000000,35.4194,36.0465,35.3005,35.3516,46274.709654173,0
+HYLS.US,D,20150106,000000,35.3182,35.5531,34.9644,34.9644,113709.44418331,0
+HYLS.US,D,20150107,000000,35.0853,35.2141,34.8996,35.1766,126630.50947381,0
+HYLS.US,D,20150108,000000,35.2711,35.3271,35.0076,35.2032,30544.58442138,0
+HYLS.US,D,20150109,000000,34.5172,35.4971,34.5172,35.4312,152723.93951362,0
+HYLS.US,D,20150112,000000,35.4971,35.4971,35.2298,35.2298,40938.411429867,0
+HYLS.US,D,20150113,000000,35.2356,35.4971,35.2356,35.4018,34187.917870615,0
+HYLS.US,D,20150114,000000,35.4244,35.4391,35.2356,35.277,53822.850078603,0
+HYLS.US,D,20150115,000000,35.1236,35.3694,35.0853,35.3329,46580.949075626,0
+HYLS.US,D,20150116,000000,35.2219,35.3929,35.1905,35.3871,39931.178781237,0
+HYLS.US,D,20150120,000000,36.9429,36.9429,35.1542,35.3457,48271.879037264,0
+HYLS.US,D,20150121,000000,35.3457,35.4322,35.1412,35.1756,1639660.8024173,0
+HYLS.US,D,20150122,000000,35.3329,35.3329,35.2346,35.3329,69258.944770535,0
+HYLS.US,D,20150123,000000,35.3005,35.3871,35.2082,35.2209,84519.028100634,0
+HYLS.US,D,20150126,000000,35.2356,35.4018,35.215,35.4018,68688.179602977,0
+HYLS.US,D,20150127,000000,35.331,35.4312,35.2701,35.3949,65631.889828751,0
+HYLS.US,D,20150128,000000,35.504,35.504,35.3065,35.4194,75573.988255428,0
+HYLS.US,D,20150129,000000,35.3369,35.5197,35.3369,35.4656,41932.417791192,0
+HYLS.US,D,20150130,000000,35.4401,35.7851,35.2622,35.2622,43124.818462094,0
+HYLS.US,D,20150202,000000,35.2918,35.7104,35.2918,35.3457,52637.57125471,0
+HYLS.US,D,20150203,000000,35.5257,35.8617,35.3457,35.6268,37604.36962223,0
+HYLS.US,D,20150204,000000,35.6268,35.8912,35.4401,35.5404,38376.581319513,0
+HYLS.US,D,20150205,000000,35.5541,35.8824,35.5128,35.7399,86289.315786104,0
+HYLS.US,D,20150206,000000,35.7546,35.9188,35.6121,35.678,28424.308825677,0
+HYLS.US,D,20150209,000000,35.7546,36.1566,35.673,35.8353,58696.228247226,0
+HYLS.US,D,20150210,000000,35.5257,36.1291,35.5257,35.852,41208.02420955,0
+HYLS.US,D,20150211,000000,35.9119,36.0829,35.733,35.8146,130943.29654202,0
+HYLS.US,D,20150212,000000,35.7704,36.824,35.5904,35.7969,44564.448964935,0
+HYLS.US,D,20150213,000000,35.9355,36.1252,35.7183,36.0692,103428.54932026,0
+HYLS.US,D,20150217,000000,36.0485,36.2608,35.5984,36.1134,74355.135009914,0
+HYLS.US,D,20150218,000000,36.0259,36.2854,35.6505,35.8824,32861.219513228,0
+HYLS.US,D,20150219,000000,35.8824,36.4623,35.8824,36.0829,30459.122257253,0
+HYLS.US,D,20150220,000000,36.1576,36.3571,36.0053,36.2048,79292.609801633,0
+HYLS.US,D,20150223,000000,36.2362,36.3896,35.7026,35.9886,31532.486342409,0
+HYLS.US,D,20150224,000000,36.2775,36.42,35.9886,36.1134,42207.117604454,0
+HYLS.US,D,20150225,000000,36.3718,36.4544,36.1183,36.3198,45107.744151164,0
+HYLS.US,D,20150226,000000,36.3846,36.4584,36.1291,36.3651,42082.993985128,0
+HYLS.US,D,20150227,000000,36.538,36.538,36.1841,36.4073,41722.832007739,0
+HYLS.US,D,20150302,000000,36.7543,36.8005,36.2864,36.3571,97222.36835396,0
+HYLS.US,D,20150303,000000,36.249,36.4917,36.1783,36.2579,61701.647685663,0
+HYLS.US,D,20150304,000000,36.3994,36.538,36.0632,36.4151,30643.272872811,0
+HYLS.US,D,20150305,000000,36.3925,36.5232,36.2117,36.4456,23542.791403328,0
+HYLS.US,D,20150306,000000,36.2579,36.4701,36.0829,36.3454,55294.020189631,0
+HYLS.US,D,20150309,000000,36.2441,36.477,36.2048,36.2362,17964.350380664,0
+HYLS.US,D,20150310,000000,36.2942,36.3925,36.0751,36.1645,16154.383833278,0
+HYLS.US,D,20150311,000000,36.2274,36.3287,36.0829,36.0829,85658.523622316,0
+HYLS.US,D,20150312,000000,36.2775,36.3454,36.0751,36.0829,31758.350633314,0
+HYLS.US,D,20150313,000000,36.1576,36.2608,36.0751,36.0829,24789.114630168,0
+HYLS.US,D,20150316,000000,36.1988,36.3454,36.0829,36.2205,54039.557709065,0
+HYLS.US,D,20150317,000000,36.1497,36.2362,35.902,35.9355,32037.12007344,0
+HYLS.US,D,20150318,000000,36.0053,36.9066,36.0053,36.1291,48471.290753559,0
+HYLS.US,D,20150319,000000,36.1704,36.2608,36.0259,36.2205,106970.14209793,0
+HYLS.US,D,20150320,000000,36.2864,36.3198,36.1134,36.1134,143744.30784007,0
+HYLS.US,D,20150323,000000,36.2117,36.3287,36.1645,36.2775,36213.574641749,0
+HYLS.US,D,20150324,000000,36.3454,36.3846,36.2942,36.3001,64069.1531133,0
+HYLS.US,D,20150325,000000,36.3287,36.478,36.2579,36.2697,29111.058358835,0
+HYLS.US,D,20150326,000000,36.3198,36.4584,36.2864,36.4377,100087.38566562,0
+HYLS.US,D,20150327,000000,36.4318,36.4456,36.2864,36.2942,61274.336865031,0
+HYLS.US,D,20150330,000000,36.4505,36.4643,36.3287,36.3788,141669.81554658,0
+HYLS.US,D,20150331,000000,36.4161,36.5164,36.3454,36.4584,59613.929104867,0
+HYLS.US,D,20150401,000000,36.5331,36.5586,36.3935,36.5586,119905.45108246,0
+HYLS.US,D,20150402,000000,36.5331,36.6029,36.3454,36.538,36736.521693663,0
+HYLS.US,D,20150406,000000,36.5656,36.7119,36.4318,36.6452,28695.956418793,0
+HYLS.US,D,20150407,000000,36.5017,36.6648,36.5017,36.6235,82594.094594364,0
+HYLS.US,D,20150408,000000,36.653,36.765,36.6452,36.7189,51984.396143174,0
+HYLS.US,D,20150409,000000,36.8378,36.8614,36.653,36.7256,65160.830519341,0
+HYLS.US,D,20150410,000000,36.7906,36.7906,36.5733,36.7326,35354.883373624,0
+HYLS.US,D,20150413,000000,36.8112,36.8112,36.6589,36.7189,78183.636481424,0
+HYLS.US,D,20150414,000000,36.8614,36.9223,36.6648,36.7189,78603.825455045,0
+HYLS.US,D,20150415,000000,36.765,36.88,36.7119,36.767,102504.74402233,0
+HYLS.US,D,20150416,000000,36.8112,36.8112,36.6756,36.7572,29636.040224181,0
+HYLS.US,D,20150417,000000,36.7326,36.7906,36.6589,36.7493,111034.6819275,0
+HYLS.US,D,20150420,000000,36.7906,36.8024,36.6589,36.6707,51879.603251448,0
+HYLS.US,D,20150421,000000,36.8456,36.8456,36.6707,36.7955,90278.567518709,0
+HYLS.US,D,20150422,000000,36.8623,36.8623,36.6452,36.8181,278450.9918238,0
+HYLS.US,D,20150423,000000,36.7493,36.8545,36.7119,36.8033,81538.026423376,0
+HYLS.US,D,20150424,000000,36.8456,36.8545,36.708,36.7424,25937.766812293,0
+HYLS.US,D,20150427,000000,36.8781,36.9164,36.7189,36.8378,33668.023038848,0
+HYLS.US,D,20150428,000000,36.7906,36.8545,36.708,36.7906,25388.367185768,0
+HYLS.US,D,20150429,000000,36.824,36.9645,36.7189,36.7189,30904.746398767,0
+HYLS.US,D,20150430,000000,36.9645,36.9645,36.6992,36.7975,29798.825298707,0
+HYLS.US,D,20150501,000000,36.9233,36.9233,36.7256,36.8957,29252.477892329,0
+HYLS.US,D,20150504,000000,36.9645,36.9645,36.8033,36.9096,27451.668005385,0
+HYLS.US,D,20150505,000000,36.9587,36.9587,36.8181,36.8692,40288.288538479,0
+HYLS.US,D,20150506,000000,36.8859,36.9036,36.766,36.824,106547.91831087,0
+HYLS.US,D,20150507,000000,36.824,36.824,36.6795,36.6992,42587.627716159,0
+HYLS.US,D,20150508,000000,36.9096,36.9096,36.6992,36.7818,74640.008890335,0
+HYLS.US,D,20150511,000000,36.7256,36.9587,36.7256,36.7424,38356.233185197,0
+HYLS.US,D,20150512,000000,36.8122,36.824,36.708,36.7189,62623.418170167,0
+HYLS.US,D,20150513,000000,36.7493,36.7581,36.7119,36.7119,69399.346897313,0
+HYLS.US,D,20150514,000000,36.7975,36.8319,36.708,36.8122,37389.6968052,0
+HYLS.US,D,20150515,000000,36.8545,36.8545,36.7719,36.7739,29812.051586012,0
+HYLS.US,D,20150518,000000,36.7493,36.9587,36.7326,36.9066,38550.557867912,0
+HYLS.US,D,20150519,000000,36.8781,36.8859,36.7906,36.8781,49253.676517999,0
+HYLS.US,D,20150520,000000,36.9371,36.9645,36.7818,36.7818,65257.48415734,0
+HYLS.US,D,20150521,000000,36.9046,36.9096,36.7493,36.9046,29885.304869549,0
+HYLS.US,D,20150522,000000,36.9311,37.0844,36.7256,36.7581,69617.071934491,0
+HYLS.US,D,20150526,000000,36.9725,36.9725,36.7818,36.7906,89580.626511678,0
+HYLS.US,D,20150527,000000,36.9518,37.0462,36.8122,36.9725,47924.943347181,0
+HYLS.US,D,20150528,000000,36.9921,36.998,36.7719,36.9921,63380.368766713,0
+HYLS.US,D,20150529,000000,37.0215,37.0894,36.8181,36.9449,42841.979395106,0
+HYLS.US,D,20150601,000000,37.1415,37.1415,36.8702,37.0392,79662.94584618,0
+HYLS.US,D,20150602,000000,37.2113,37.2113,36.8672,37.0954,80622.360379167,0
+HYLS.US,D,20150603,000000,37.0844,37.0844,36.8633,36.9802,29385.758172097,0
+HYLS.US,D,20150604,000000,36.9518,37.0392,36.8633,36.8869,18128.152861905,0
+HYLS.US,D,20150605,000000,37.0392,37.0462,36.8633,36.8702,105736.02775168,0
+HYLS.US,D,20150608,000000,36.8967,36.9449,36.7256,36.8791,65773.309362245,0
+HYLS.US,D,20150609,000000,36.8702,36.8869,36.7256,36.824,18512.732600473,0
+HYLS.US,D,20150610,000000,36.8122,36.8791,36.6442,36.8033,52333.366646689,0
+HYLS.US,D,20150611,000000,36.6648,37.0215,36.6648,36.7256,41523.420291444,0
+HYLS.US,D,20150612,000000,36.707,36.8869,36.59,36.7119,38588.201916397,0
+HYLS.US,D,20150615,000000,36.6157,36.7493,36.5566,36.6697,49434.774913411,0
+HYLS.US,D,20150616,000000,36.5813,36.6579,36.5429,36.5646,40370.698482457,0
+HYLS.US,D,20150617,000000,36.6157,36.7719,36.5429,36.5723,32406.438711271,0
+HYLS.US,D,20150618,000000,36.7119,36.8181,36.6363,36.6363,27600.209385889,0
+HYLS.US,D,20150619,000000,36.652,36.7581,36.4633,36.4633,245659.97337396,0
+HYLS.US,D,20150622,000000,36.7739,36.8791,36.7189,36.8633,98733.217326905,0
+HYLS.US,D,20150623,000000,36.8456,36.8456,36.7189,36.824,22029.907616952,0
+HYLS.US,D,20150624,000000,36.824,36.9597,36.6353,36.6432,53845.23302635,0
+HYLS.US,D,20150625,000000,36.7906,36.8702,36.6874,36.7975,100719.19523612,0
+HYLS.US,D,20150626,000000,36.824,36.824,36.7061,36.7061,27464.89429269,0
+HYLS.US,D,20150629,000000,36.6972,36.7061,36.482,36.5124,64094.588281195,0
+HYLS.US,D,20150630,000000,36.5017,36.6687,36.4554,36.5636,42919.302305506,0
+HYLS.US,D,20150701,000000,36.7246,36.8633,36.588,36.6087,77626.097601172,0
+HYLS.US,D,20150702,000000,36.5409,36.8378,36.5409,36.7739,46602.314616657,0
+HYLS.US,D,20150706,000000,36.7581,36.7581,36.588,36.6638,31842.795390724,0
+HYLS.US,D,20150707,000000,36.5713,36.7061,36.5124,36.6687,57401.069498029,0
+HYLS.US,D,20150708,000000,36.651,36.6972,36.4407,36.4476,25963.201980187,0
+HYLS.US,D,20150709,000000,36.7414,37.2143,36.367,36.7061,24185.792447706,0
+HYLS.US,D,20150710,000000,36.7061,36.8633,36.6874,36.7246,27879.996232732,0
+HYLS.US,D,20150713,000000,37.3116,37.3116,36.7179,36.8033,45231.867770491,0
+HYLS.US,D,20150714,000000,36.7906,37.2781,36.7906,36.8456,164985.72525228,0
+HYLS.US,D,20150715,000000,36.8791,36.9106,36.8279,36.9046,54881.970469737,0
+HYLS.US,D,20150716,000000,36.9665,37.0844,36.8319,36.9862,94845.706265879,0
+HYLS.US,D,20150717,000000,36.9734,36.999,36.9046,36.9458,54394.632652876,0
+HYLS.US,D,20150720,000000,37.0904,37.1258,36.7739,36.8967,23095.132448381,0
+HYLS.US,D,20150721,000000,36.7906,37.0481,36.7906,36.8633,70185.802288617,0
+HYLS.US,D,20150722,000000,36.8112,37.0225,36.7169,36.765,42571.349208706,0
+HYLS.US,D,20150723,000000,36.8791,36.9391,36.7239,36.7239,49510.063010378,0
+HYLS.US,D,20150724,000000,36.7405,36.9243,36.5694,36.7316,65017.376172415,0
+HYLS.US,D,20150727,000000,36.6087,36.6422,36.5104,36.5194,47741.81013834,0
+HYLS.US,D,20150728,000000,36.4937,36.6009,36.4594,36.5626,92490.409718831,0
+HYLS.US,D,20150729,000000,36.6962,36.7906,36.5626,36.7169,71405.672940847,0
+HYLS.US,D,20150730,000000,36.765,36.8791,36.5871,36.6962,95343.2181499,0
+HYLS.US,D,20150731,000000,36.8112,36.8112,36.649,36.6638,61474.765988042,0
+HYLS.US,D,20150803,000000,36.6559,37.0904,36.4161,36.6864,53895.085955423,0
+HYLS.US,D,20150804,000000,36.6559,36.8378,36.5694,36.8112,21078.63233769,0
+HYLS.US,D,20150805,000000,36.8112,36.8967,36.7051,36.7965,36451.647813243,0
+HYLS.US,D,20150806,000000,36.8024,36.8633,36.65,36.764,19293.083551482,0
+HYLS.US,D,20150807,000000,36.6087,36.8024,36.5871,36.7169,193955.36407763,0
+HYLS.US,D,20150810,000000,36.8545,36.9458,36.7051,36.8378,224695.29058844,0
+HYLS.US,D,20150811,000000,36.8181,36.8181,36.5272,36.5773,79208.165044222,0
+HYLS.US,D,20150812,000000,36.6137,36.6137,36.4524,36.5027,119827.11076533,0
+HYLS.US,D,20150813,000000,36.6206,36.6333,36.4456,36.4594,30603.594010895,0
+HYLS.US,D,20150814,000000,36.595,36.7483,36.4594,36.6087,42437.051522222,0
+HYLS.US,D,20150817,000000,36.6864,36.6962,36.5104,36.6137,314602.50465589,0
+HYLS.US,D,20150818,000000,36.5194,36.6422,36.5194,36.6422,312833.23437712,0
+HYLS.US,D,20150819,000000,36.6333,36.649,36.5871,36.6137,75078.511184841,0
+HYLS.US,D,20150820,000000,36.5694,36.6087,36.5194,36.5399,54679.506533296,0
+HYLS.US,D,20150821,000000,36.5104,36.5626,36.3325,36.3641,148356.21248274,0
+HYLS.US,D,20150824,000000,35.6907,36.3424,34.4012,36.1998,102381.63780971,0
+HYLS.US,D,20150825,000000,36.5272,36.5272,36.0465,36.1998,57931.138396953,0
+HYLS.US,D,20150826,000000,36.3994,36.3994,35.9739,36.1714,62126.923692863,0
+HYLS.US,D,20150827,000000,36.4594,36.7414,36.3641,36.5626,42776.865365295,0
+HYLS.US,D,20150828,000000,36.5694,36.6569,36.3699,36.6009,51707.66151648,0
+HYLS.US,D,20150831,000000,36.6422,36.7061,36.4367,36.6422,184765.12921392,0
+HYLS.US,D,20150901,000000,36.423,36.6087,36.3836,36.5194,69983.338352174,0
+HYLS.US,D,20150902,000000,36.6638,36.6687,36.4937,36.6216,148756.05332205,0
+HYLS.US,D,20150903,000000,36.6687,36.6687,36.5194,36.6216,54960.310786853,0
+HYLS.US,D,20150904,000000,36.6776,36.7061,36.5694,36.6776,18407.939708748,0
+HYLS.US,D,20150908,000000,36.6216,36.7581,36.6216,36.7493,235113.53535811,0
+HYLS.US,D,20150909,000000,36.7916,36.8181,36.7581,36.7749,261646.48509914,0
+HYLS.US,D,20150910,000000,36.8565,36.8623,36.7581,36.7581,75726.599262797,0
+HYLS.US,D,20150911,000000,36.7493,36.8643,36.7493,36.7916,49270.972432168,0
+HYLS.US,D,20150914,000000,36.8466,36.8722,36.7581,36.7581,42366.850458833,0
+HYLS.US,D,20150915,000000,36.6638,36.8565,36.6638,36.7729,85413.328603812,0
+HYLS.US,D,20150916,000000,36.8889,36.8889,36.6422,36.7109,149845.69591464,0
+HYLS.US,D,20150917,000000,36.6422,36.8889,36.5694,36.6274,33197.981136153,0
+HYLS.US,D,20150918,000000,36.7246,36.8722,36.5694,36.6009,590705.32177964,0
+HYLS.US,D,20150921,000000,36.6776,36.7246,36.5694,36.7061,54960.310786853,0
+HYLS.US,D,20150922,000000,36.5194,36.6087,36.2814,36.3915,141448.02088253,0
+HYLS.US,D,20150923,000000,36.6019,36.6019,36.312,36.4367,201239.99616267,0
+HYLS.US,D,20150924,000000,36.3424,36.652,36.1419,36.312,59724.826436887,0
+HYLS.US,D,20150925,000000,36.4073,36.4515,36.1272,36.1988,27072.175300396,0
+HYLS.US,D,20150928,000000,36.0928,36.0928,35.845,35.8932,138916.71297366,0
+HYLS.US,D,20150929,000000,35.791,35.8795,35.5846,35.6053,105869.30803144,0
+HYLS.US,D,20150930,000000,35.7016,35.853,35.62,35.7379,61153.265465853,0
+HYLS.US,D,20151001,000000,35.791,35.8206,35.4805,35.7851,388740.93203533,0
+HYLS.US,D,20151002,000000,35.6957,35.7763,35.3232,35.5846,41217.180869993,0
+HYLS.US,D,20151005,000000,35.845,35.8657,35.5688,35.731,118427.15912441,0
+HYLS.US,D,20151006,000000,35.674,36.0131,35.674,35.853,168640.2501754,0
+HYLS.US,D,20151007,000000,36.1704,36.2707,36.0445,36.2707,83108.902392553,0
+HYLS.US,D,20151008,000000,36.2638,36.3257,36.0928,36.2215,54012.087727739,0
+HYLS.US,D,20151009,000000,36.4151,36.4151,35.9846,36.2451,23841.908977771,0
+HYLS.US,D,20151012,000000,36.3778,36.4515,36.2884,36.3699,119149.51789262,0
+HYLS.US,D,20151013,000000,36.3041,36.5114,36.0525,36.3494,26672.33446109,0
+HYLS.US,D,20151014,000000,36.3424,36.3778,36.1988,36.2884,29902.600783717,0
+HYLS.US,D,20151015,000000,36.2117,36.423,36.1988,36.3778,50777.75177825,0
+HYLS.US,D,20151016,000000,36.3778,36.4594,36.2451,36.4073,38120.194827134,0
+HYLS.US,D,20151019,000000,36.2451,36.4367,36.2215,36.4367,297549.75069256,0
+HYLS.US,D,20151020,000000,36.3915,36.5783,36.2255,36.4367,151107.28024222,0
+HYLS.US,D,20151021,000000,36.48,36.9096,36.2284,36.3317,145295.85308164,0
+HYLS.US,D,20151022,000000,36.3836,36.597,36.2451,36.2697,352655.55063978,0
+HYLS.US,D,20151023,000000,36.4869,36.4869,36.2588,36.2795,171973.27457631,0
+HYLS.US,D,20151026,000000,36.3484,36.423,36.1478,36.2874,50403.34610684,0
+HYLS.US,D,20151027,000000,36.3641,36.3994,36.2451,36.3836,349043.75679873,0
+HYLS.US,D,20151028,000000,36.3247,36.48,36.1831,36.4515,231084.60476358,0
+HYLS.US,D,20151029,000000,36.3699,36.4721,36.3317,36.4515,73051.837006992,0
+HYLS.US,D,20151030,000000,36.4721,36.5036,36.3699,36.4456,109642.86954029,0
+HYLS.US,D,20151102,000000,36.5556,36.5556,36.3915,36.4947,98422.90827859,0
+HYLS.US,D,20151103,000000,36.4151,36.5713,36.4151,36.5114,352922.11119931,0
+HYLS.US,D,20151104,000000,36.5114,36.6157,36.4663,36.4947,218309.02863343,0
+HYLS.US,D,20151105,000000,36.4721,36.597,36.4721,36.4869,125727.05231019,0
+HYLS.US,D,20151106,000000,36.4515,36.4515,36.3178,36.3836,77877.397059972,0
+HYLS.US,D,20151109,000000,36.3031,36.3031,36.1901,36.2235,91798.573152095,0
+HYLS.US,D,20151110,000000,36.1478,36.2205,36.1173,36.1831,65279.867105088,0
+HYLS.US,D,20151111,000000,36.1684,36.1831,36.0574,36.1321,72115.822828466,0
+HYLS.US,D,20151112,000000,35.9876,36.1075,35.962,35.9954,54017.174761318,0
+HYLS.US,D,20151113,000000,35.8687,35.8834,35.85,35.85,45173.87558769,0
+HYLS.US,D,20151116,000000,35.8176,35.8834,35.7271,35.8559,479451.89740826,0
+HYLS.US,D,20151117,000000,35.7576,35.9306,35.5787,35.7576,114472.49922014,0
+HYLS.US,D,20151118,000000,35.9532,35.9532,35.8411,35.8962,71439.247362468,0
+HYLS.US,D,20151119,000000,35.8559,35.905,35.6623,35.6623,70905.108836678,0
+HYLS.US,D,20151120,000000,35.7054,35.7949,35.6475,35.7664,123900.80725534,0
+HYLS.US,D,20151123,000000,35.6987,35.7193,35.5237,35.6987,169910.99116342,0
+HYLS.US,D,20151124,000000,35.6475,35.671,35.5934,35.671,377372.42939312,0
+HYLS.US,D,20151125,000000,35.8559,35.8559,35.6328,35.6396,50816.41323345,0
+HYLS.US,D,20151127,000000,35.5541,35.8028,35.4351,35.6475,78286.394559719,0
+HYLS.US,D,20151130,000000,35.6987,35.7497,35.5934,35.6917,64280.773710184,0
+HYLS.US,D,20151201,000000,35.7664,35.789,35.6249,35.789,167953.50064224,0
+HYLS.US,D,20151202,000000,35.8353,35.8637,35.735,35.7949,77463.312526646,0
+HYLS.US,D,20151203,000000,35.9159,35.9159,35.7782,35.8273,188461.36781237,0
+HYLS.US,D,20151204,000000,35.735,35.8273,35.6987,35.7438,355688.44005953,0
+HYLS.US,D,20151207,000000,35.8028,35.8028,35.6396,35.6396,147639.95815482,0
+HYLS.US,D,20151208,000000,35.6396,35.6396,35.4254,35.4805,543473.23240592,0
+HYLS.US,D,20151209,000000,35.5315,35.6013,35.4351,35.4833,184708.15443784,0
+HYLS.US,D,20151210,000000,35.5315,35.562,35.3772,35.4351,214716.56551999,0
+HYLS.US,D,20151211,000000,35.2032,35.2484,34.7462,34.8641,465714.87193169,0
+HYLS.US,D,20151214,000000,34.8867,34.9477,34.5899,34.7797,396160.87921358,0
+HYLS.US,D,20151215,000000,34.9025,35.0961,34.8573,35.0961,254196.01571942,0
+HYLS.US,D,20151216,000000,35.1522,35.562,34.8867,35.562,392364.93475696,0
+HYLS.US,D,20151217,000000,35.3075,35.3359,34.9378,34.986,212186.27501783,0
+HYLS.US,D,20151218,000000,35.0302,35.1315,34.8356,35.0233,419308.91681118,0
+HYLS.US,D,20151221,000000,35.1728,35.2032,34.986,35.0961,66546.538466244,0
+HYLS.US,D,20151222,000000,35.039,35.3142,35.039,35.2484,114865.21821243,0
+HYLS.US,D,20151223,000000,35.3242,35.4135,35.2288,35.3438,328720.04024415,0
+HYLS.US,D,20151224,000000,35.3929,35.4518,35.3359,35.4018,37008.169286779,0
+HYLS.US,D,20151228,000000,35.2721,35.3684,35.0833,35.2484,139923.94562228,0
+HYLS.US,D,20151229,000000,35.4618,35.4695,35.331,35.4214,321889.17155435,0
+HYLS.US,D,20151230,000000,35.3929,35.4214,35.2484,35.3025,162453.39993668,0
+HYLS.US,D,20151231,000000,35.4351,35.5561,35.2504,35.3929,73667.368070043,0
+HYLS.US,D,20160104,000000,35.3615,35.3615,35.0883,35.2288,317336.2765012,0
+HYLS.US,D,20160105,000000,35.1806,35.3516,35.1639,35.2818,145662.11949933,0
+HYLS.US,D,20160106,000000,35.2111,35.3075,35.0951,35.2484,85422.485264253,0
+HYLS.US,D,20160107,000000,35.156,35.2858,35.1227,35.2426,81501.399781608,0
+HYLS.US,D,20160108,000000,35.3075,35.3281,35.0587,35.0587,84793.727913897,0
+HYLS.US,D,20160111,000000,35.2573,35.3438,35.0745,35.2032,89387.319235678,0
+HYLS.US,D,20160112,000000,35.1639,35.2249,35.0155,35.1442,67013.528148791,0
+HYLS.US,D,20160113,000000,35.0951,35.1412,34.8121,34.8494,93963.614643292,0
+HYLS.US,D,20160114,000000,34.936,35.0833,34.8228,35.0155,104768.47396496,0
+HYLS.US,D,20160115,000000,34.6361,34.751,34.4729,34.6675,161708.65822074,0
+HYLS.US,D,20160119,000000,34.8278,34.8278,34.4877,34.5624,756471.39798294,0
+HYLS.US,D,20160120,000000,34.3609,34.3855,34.0454,34.3295,438763.76803047,0
+HYLS.US,D,20160121,000000,34.3609,34.6311,34.3295,34.5485,347612.26554961,0
+HYLS.US,D,20160122,000000,34.7797,34.9879,34.7157,34.9879,170002.55776784,0
+HYLS.US,D,20160125,000000,34.9526,34.9526,34.815,34.8356,257538.19678077,0
+HYLS.US,D,20160126,000000,35.0342,35.0853,34.8857,35.0636,165412.0186662,0
+HYLS.US,D,20160127,000000,34.9654,35.0783,34.7884,34.8808,81779.151815018,0
+HYLS.US,D,20160128,000000,35.1542,35.2327,34.922,35.2327,220693.82997525,0
+HYLS.US,D,20160129,000000,35.1865,35.2327,35.0549,35.2249,101575.85169081,0
+HYLS.US,D,20160201,000000,35.1689,35.1689,35.0253,35.0922,265854.47927563,0
+HYLS.US,D,20160202,000000,35.0499,35.0499,34.873,34.9712,137507.6046723,0
+HYLS.US,D,20160203,000000,35.0549,35.0873,34.873,35.0636,293447.56681451,0
+HYLS.US,D,20160204,000000,35.0194,35.0783,34.9123,34.9477,91691.745446937,0
+HYLS.US,D,20160205,000000,34.9879,34.9879,34.7462,34.7844,192198.30267945,0
+HYLS.US,D,20160208,000000,34.6617,34.7167,34.4425,34.6774,239663.37819111,0
+HYLS.US,D,20160209,000000,34.4503,34.6774,34.3442,34.4808,416875.27994701,0
+HYLS.US,D,20160210,000000,34.4306,34.6627,34.3609,34.5485,229093.53982078,0
+HYLS.US,D,20160211,000000,34.6076,34.6076,34.2272,34.3815,139407.10301067,0
+HYLS.US,D,20160212,000000,34.2842,34.6617,34.2479,34.5879,252429.79766081,0
+HYLS.US,D,20160216,000000,34.7334,34.753,34.5742,34.6254,98025.102252717,0
+HYLS.US,D,20160217,000000,34.7383,34.8661,34.6695,34.7983,96511.201059624,0
+HYLS.US,D,20160218,000000,34.9526,34.9879,34.761,34.8877,170172.46468938,0
+HYLS.US,D,20160219,000000,34.7797,34.8877,34.6941,34.8877,253295.61077595,0
+HYLS.US,D,20160222,000000,35.0194,35.0783,34.8897,35.0194,138767.15418643,0
+HYLS.US,D,20160223,000000,34.9654,35.0539,34.8573,34.9526,138234.03306737,0
+HYLS.US,D,20160224,000000,34.8287,34.9791,34.7226,34.9654,241161.00087675,0
+HYLS.US,D,20160225,000000,34.9654,35.1275,34.8799,35.1108,277998.24583527,0
+HYLS.US,D,20160226,000000,35.1934,35.277,35.1482,35.2701,192457.74139199,0
+HYLS.US,D,20160229,000000,35.2701,35.4628,35.2465,35.4264,267416.19858436,0
+HYLS.US,D,20160301,000000,35.4795,35.566,35.3929,35.5414,214298.4113598,0
+HYLS.US,D,20160302,000000,35.5344,35.9296,35.4942,35.6278,762399.82691584,0
+HYLS.US,D,20160303,000000,35.6967,35.8253,35.62,35.732,568113.80565558,0
+HYLS.US,D,20160304,000000,35.8263,35.9168,35.7399,35.8696,291627.42619996,0
+HYLS.US,D,20160307,000000,35.8637,35.9639,35.8363,35.9639,82627.669015986,0
+HYLS.US,D,20160308,000000,35.8853,35.903,35.7723,35.8019,148235.14108356,0
+HYLS.US,D,20160309,000000,35.8775,35.8982,35.7802,35.8853,211437.46367501,0
+HYLS.US,D,20160310,000000,35.9492,36.0829,35.8912,36.0298,249415.22156194,0
+HYLS.US,D,20160311,000000,36.1831,36.3866,36.1783,36.2972,185919.88583633,0
+HYLS.US,D,20160314,000000,36.2382,36.2382,36.0555,36.1978,107087.14387024,0
+HYLS.US,D,20160315,000000,36.1674,36.1674,35.9856,36.1055,168819.31375737,0
+HYLS.US,D,20160316,000000,36.0622,36.25,35.9719,36.1901,463769.59029111,0
+HYLS.US,D,20160317,000000,36.2294,36.3188,36.0298,36.2117,299069.75632595,0
+HYLS.US,D,20160318,000000,36.2048,36.3571,36.1566,36.2894,1612552.0004751,0
+HYLS.US,D,20160321,000000,36.3591,36.3591,36.1763,36.3277,196779.68512066,0
+HYLS.US,D,20160322,000000,36.2294,36.2638,36.1537,36.252,390156.14477699,0
+HYLS.US,D,20160323,000000,36.3129,36.3129,36.1379,36.1901,642100.63943437,0
+HYLS.US,D,20160324,000000,36.1232,36.1831,35.9886,36.0131,330728.40110112,0
+HYLS.US,D,20160328,000000,36.1458,36.2352,35.9886,36.0612,221922.85728792,0
+HYLS.US,D,20160329,000000,35.9886,36.1664,35.9227,36.0751,217086.10576106,0
+HYLS.US,D,20160330,000000,36.1664,36.2382,36.022,36.2382,175815.00233513,0
+HYLS.US,D,20160331,000000,36.2048,36.2451,36.0819,36.2451,160362.62913575,0
+HYLS.US,D,20160401,000000,36.0967,36.2638,36.0819,36.2588,132288.30822029,0
+HYLS.US,D,20160404,000000,36.2117,36.2894,36.1232,36.1379,235288.52931322,0
+HYLS.US,D,20160405,000000,36.1291,36.1978,36.0612,36.1291,252147.97600054,0
+HYLS.US,D,20160406,000000,36.1831,36.2814,36.0829,36.2814,222438.68249282,0
+HYLS.US,D,20160407,000000,36.1901,36.2392,36.0967,36.1458,80536.898215042,0
+HYLS.US,D,20160408,000000,36.305,36.3277,36.2294,36.2717,92138.386995169,0
+HYLS.US,D,20160411,000000,36.3277,36.3738,36.249,36.3129,103100.94435778,0
+HYLS.US,D,20160412,000000,36.3188,36.3965,36.2638,36.3188,135687.46405774,0
+HYLS.US,D,20160413,000000,36.4132,36.598,36.3758,36.5301,430083.25393136,0
+HYLS.US,D,20160414,000000,36.479,36.5399,36.3965,36.5301,228164.64748928,0
+HYLS.US,D,20160415,000000,36.5046,36.5646,36.421,36.5213,119717.23084003,0
+HYLS.US,D,20160418,000000,36.4347,36.6176,36.3798,36.59,92497.531565842,0
+HYLS.US,D,20160419,000000,36.5723,36.6776,36.5498,36.6245,334376.82158394,0
+HYLS.US,D,20160420,000000,36.649,36.7945,36.5723,36.6972,113553.78095579,0
+HYLS.US,D,20160421,000000,36.7189,36.7189,36.589,36.6687,148952.41281819,0
+HYLS.US,D,20160422,000000,36.649,36.7955,36.6245,36.7119,220380.46870678,0
+HYLS.US,D,20160425,000000,36.6402,36.767,36.6313,36.7061,284297.01081272,0
+HYLS.US,D,20160426,000000,36.7424,36.7955,36.6972,36.7876,201993.89453906,0
+HYLS.US,D,20160427,000000,36.7876,36.8879,36.7591,36.8585,196520.24640812,0
+HYLS.US,D,20160428,000000,36.7119,36.9272,36.7119,36.8319,129506.71825934,0
+HYLS.US,D,20160429,000000,36.8712,36.8712,36.7453,36.8456,96178.509063561,0
+HYLS.US,D,20160502,000000,36.8456,36.8997,36.8102,36.88,256918.59609086,0
+HYLS.US,D,20160503,000000,36.7955,36.8279,36.7256,36.7955,166606.45415054,0
+HYLS.US,D,20160504,000000,36.7119,36.7955,36.6687,36.767,282805.49256737,0
+HYLS.US,D,20160505,000000,36.824,36.8879,36.6687,36.7326,171714.85327051,0
+HYLS.US,D,20160506,000000,36.6245,36.7326,36.589,36.598,460907.62519959,0
+HYLS.US,D,20160509,000000,36.6313,36.6402,36.5556,36.6176,158779.54428598,0
+HYLS.US,D,20160510,000000,36.6687,36.7739,36.6049,36.7256,119506.62764986,0
+HYLS.US,D,20160511,000000,36.7326,36.7876,36.6097,36.7256,118256.23479616,0
+HYLS.US,D,20160512,000000,36.7424,36.7916,36.6559,36.7493,162720.97790295,0
+HYLS.US,D,20160513,000000,36.7189,36.7572,36.6452,36.7326,247201.34454838,0
+HYLS.US,D,20160516,000000,36.7256,36.7808,36.6186,36.7256,105000.44269616,0
+HYLS.US,D,20160517,000000,36.7424,36.7739,36.6874,36.7326,122991.24565143,0
+HYLS.US,D,20160518,000000,36.7424,36.824,36.6913,36.767,378261.64286273,0
+HYLS.US,D,20160519,000000,36.6776,36.7581,36.6137,36.6874,158761.23096509,0
+HYLS.US,D,20160520,000000,36.7022,36.7453,36.6264,36.7453,128575.7911144,0
+HYLS.US,D,20160523,000000,36.7376,36.8289,36.707,36.7621,126629.49206709,0
+HYLS.US,D,20160524,000000,36.8073,36.9233,36.7749,36.9096,87410.497986903,0
+HYLS.US,D,20160525,000000,36.9233,36.9794,36.8604,36.9026,154612.24637811,0
+HYLS.US,D,20160526,000000,36.9548,37.0048,36.8152,36.8505,169006.51659308,0
+HYLS.US,D,20160527,000000,36.8152,36.9401,36.8122,36.9233,128968.51010669,0
+HYLS.US,D,20160531,000000,36.9096,36.9401,36.8604,36.9164,81409.833177187,0
+HYLS.US,D,20160601,000000,36.7837,37.0048,36.7376,37.0048,109862.62939091,0
+HYLS.US,D,20160602,000000,36.8839,36.9096,36.7758,36.8762,251205.85738171,0
+HYLS.US,D,20160603,000000,36.8682,36.9794,36.8299,36.9794,162868.50187673,0
+HYLS.US,D,20160606,000000,36.9794,37.0382,36.8839,36.9961,263340.46728092,0
+HYLS.US,D,20160607,000000,37.0205,37.1091,36.9961,37.0854,489308.5336708,0
+HYLS.US,D,20160608,000000,37.1326,37.1847,37.0609,37.1533,120743.79421626,0
+HYLS.US,D,20160609,000000,37.1091,37.171,37.0285,37.0854,155200.30745983,0
+HYLS.US,D,20160610,000000,37.0609,37.0609,36.8948,36.9401,165145.45810666,0
+HYLS.US,D,20160613,000000,36.9921,37.0205,36.8338,36.8682,421567.55972023,0
+HYLS.US,D,20160614,000000,36.8289,36.8418,36.6962,36.7453,138420.21849635,0
+HYLS.US,D,20160615,000000,36.7758,36.8604,36.7424,36.7621,126565.39544399,0
+HYLS.US,D,20160616,000000,36.708,36.7837,36.6225,36.771,123785.84029647,0
+HYLS.US,D,20160617,000000,36.7916,36.8289,36.3287,36.7758,498958.63637005,0
+HYLS.US,D,20160620,000000,36.9921,36.9961,36.7916,36.8289,223919.00926428,0
+HYLS.US,D,20160621,000000,36.9705,37.0432,36.8505,36.9705,149867.06145567,0
+HYLS.US,D,20160622,000000,36.9832,37.0334,36.8899,36.9941,168509.00470906,0
+HYLS.US,D,20160623,000000,37.0973,37.1385,36.9872,37.1385,214605.66818797,0
+HYLS.US,D,20160624,000000,36.7179,36.8987,36.5871,36.7179,223837.61672703,0
+HYLS.US,D,20160627,000000,36.6677,36.6746,36.4073,36.484,370687.04986368,0
+HYLS.US,D,20160628,000000,36.6245,36.7246,36.4603,36.6619,302793.46490574,0
+HYLS.US,D,20160629,000000,36.8456,36.9056,36.5459,36.8633,195927.09829283,0
+HYLS.US,D,20160630,000000,36.8987,36.9872,36.8102,36.9665,300361.862855,0
+HYLS.US,D,20160701,000000,37.0501,37.0894,36.2294,37.054,201039.56703965,0
+HYLS.US,D,20160705,000000,37.0432,37.0667,36.9371,37.0334,126825.85156324,0
+HYLS.US,D,20160706,000000,37.0167,37.1198,36.9872,37.1051,128581.89555468,0
+HYLS.US,D,20160707,000000,37.1543,37.2093,37.0579,37.1828,208992.63533697,0
+HYLS.US,D,20160708,000000,37.3145,37.4344,37.2191,37.346,381954.82924104,0
+HYLS.US,D,20160711,000000,37.4875,37.575,37.3803,37.5179,495346.84252901,0
+HYLS.US,D,20160712,000000,37.6654,37.7391,37.6103,37.6654,199526.68325328,0
+HYLS.US,D,20160713,000000,37.6791,37.7115,37.5503,37.6242,166387.71170664,0
+HYLS.US,D,20160714,000000,37.6654,37.7322,37.6202,37.7115,262867.37315808,0
+HYLS.US,D,20160715,000000,37.7056,37.7675,37.6252,37.6723,244546.93042688,0
+HYLS.US,D,20160718,000000,37.7391,37.7842,37.6575,37.7598,166235.10069928,0
+HYLS.US,D,20160719,000000,37.7263,37.7675,37.6566,37.7598,105866.2558113,0
+HYLS.US,D,20160720,000000,37.7852,37.8128,37.7391,37.8109,117233.74104679,0
+HYLS.US,D,20160721,000000,37.8865,37.9022,37.7558,37.8059,78582.459914013,0
+HYLS.US,D,20160722,000000,37.8964,37.9218,37.7568,37.8797,73597.167006652,0
+HYLS.US,D,20160725,000000,37.8708,37.8797,37.7725,37.8059,167653.36566109,0
+HYLS.US,D,20160726,000000,37.8236,37.8668,37.7282,37.7558,140196.61062212,0
+HYLS.US,D,20160727,000000,37.7902,37.8472,37.6604,37.7814,80486.027879252,0
+HYLS.US,D,20160728,000000,37.7302,37.7902,37.6604,37.6988,154131.01300154,0
+HYLS.US,D,20160729,000000,37.6899,37.7715,37.6132,37.7145,158754.10911809,0
+HYLS.US,D,20160801,000000,37.6673,37.7214,37.5779,37.6289,137087.41569867,0
+HYLS.US,D,20160802,000000,37.6604,37.6899,37.5779,37.6752,220632.78557229,0
+HYLS.US,D,20160803,000000,37.6369,37.7145,37.5465,37.6998,106568.26644518,0
+HYLS.US,D,20160804,000000,37.7558,37.7902,37.6752,37.7469,278107.10835386,0
+HYLS.US,D,20160805,000000,37.7902,37.8629,37.7361,37.8059,164038.51959988,0
+HYLS.US,D,20160808,000000,37.8472,37.9218,37.7637,37.8797,820794.90277518,0
+HYLS.US,D,20160809,000000,37.9218,37.976,37.8954,37.9671,174871.8663096,0
+HYLS.US,D,20160810,000000,38.0084,38.0163,37.8797,37.9937,75659.450419555,0
+HYLS.US,D,20160811,000000,37.9583,38.1243,37.6998,37.9937,77277.127097657,0
+HYLS.US,D,20160812,000000,37.976,38.0163,37.9032,38.0014,60694.415037033,0
+HYLS.US,D,20160815,000000,38.0251,38.0684,37.9101,38.0163,128533.06003233,0
+HYLS.US,D,20160816,000000,37.9937,38.0585,37.9367,37.9937,150829.52820882,0
+HYLS.US,D,20160817,000000,38.0428,38.0841,37.9425,38.0497,130082.57046047,0
+HYLS.US,D,20160818,000000,38.0428,38.0763,37.9583,38.0497,94335.98550127,0
+HYLS.US,D,20160819,000000,38.0251,38.0969,37.9308,37.9937,274407.81753526,0
+HYLS.US,D,20160822,000000,37.9847,38.0241,37.9396,37.9847,86970.978285683,0
+HYLS.US,D,20160823,000000,38.0301,38.0811,37.9977,38.0713,115513.30629039,0
+HYLS.US,D,20160824,000000,38.0536,38.088,37.9809,38.0301,90431.178526077,0
+HYLS.US,D,20160825,000000,38.0713,38.0949,37.9887,38.0536,84366.417093266,0
+HYLS.US,D,20160826,000000,38.0939,38.1293,38.0094,38.087,166707.1774154,0
+HYLS.US,D,20160829,000000,38.0811,38.1587,38.0634,38.144,82286.837766196,0
+HYLS.US,D,20160830,000000,38.1587,38.1587,38.0811,38.1126,159898.69167335,0
+HYLS.US,D,20160831,000000,38.0634,38.1353,38.0201,38.0634,110136.31179745,0
+HYLS.US,D,20160901,000000,38.1057,38.152,38.0301,38.0939,155534.01686262,0
+HYLS.US,D,20160902,000000,38.1932,38.2246,38.1214,38.1755,251968.91241856,0
+HYLS.US,D,20160906,000000,38.2246,38.2246,38.1214,38.1932,179281.30701582,0
+HYLS.US,D,20160907,000000,38.1844,38.2177,38.1027,38.1844,133865.28862977,0
+HYLS.US,D,20160908,000000,38.1677,38.2089,38.1293,38.1293,150729.82235067,0
+HYLS.US,D,20160909,000000,38.2177,38.2177,37.9809,37.9887,124171.43744175,0
+HYLS.US,D,20160912,000000,37.9632,38.0536,37.8993,38.0044,129102.80779316,0
+HYLS.US,D,20160913,000000,37.9632,37.9977,37.8,37.8266,322829.25535974,0
+HYLS.US,D,20160914,000000,37.8668,37.9228,37.8147,37.8344,196321.85209855,0
+HYLS.US,D,20160915,000000,37.8904,37.9809,37.8,37.9533,154971.39094879,0
+HYLS.US,D,20160916,000000,37.8501,38.0124,37.8,37.92,524008.20711946,0
+HYLS.US,D,20160919,000000,37.971,37.971,37.8904,37.9347,98637.581095621,0
+HYLS.US,D,20160920,000000,37.9268,37.9632,37.8501,37.8581,134367.88754737,0
+HYLS.US,D,20160921,000000,37.9425,38.034,37.8855,38.0261,454607.84281543,0
+HYLS.US,D,20160922,000000,38.0988,38.1343,37.9857,38.1096,240680.7849069,0
+HYLS.US,D,20160923,000000,38.1096,38.1647,38.0713,38.0988,165528.00303179,0
+HYLS.US,D,20160926,000000,38.086,38.09,37.9887,38.034,71235.76601931,0
+HYLS.US,D,20160927,000000,38.0595,38.086,37.9809,38.0507,86020.720413137,0
+HYLS.US,D,20160928,000000,38.09,38.2158,38.0261,38.202,152025.99850659,0
+HYLS.US,D,20160929,000000,38.2158,38.2158,38.0438,38.0772,160600.70230724,0
+HYLS.US,D,20160930,000000,38.149,38.2306,38.0998,38.2059,157268.69531303,0
+HYLS.US,D,20161003,000000,38.2059,38.2551,38.1902,38.2306,82358.056236301,0
+HYLS.US,D,20161004,000000,38.2551,38.2709,38.1824,38.2059,67700.277681948,0
+HYLS.US,D,20161005,000000,38.2551,38.315,38.2463,38.2796,146961.3478754,0
+HYLS.US,D,20161006,000000,38.2551,38.324,38.2306,38.2709,199649.7894659,0
+HYLS.US,D,20161007,000000,38.3072,38.3072,38.2306,38.2886,140113.18327142,0
+HYLS.US,D,20161010,000000,38.3612,38.3869,38.3082,38.3544,88129.804534965,0
+HYLS.US,D,20161011,000000,38.324,38.3465,38.2492,38.2709,157881.17415594,0
+HYLS.US,D,20161012,000000,38.2639,38.2934,38.2384,38.2846,127936.85969688,0
+HYLS.US,D,20161013,000000,38.2158,38.2738,38.1558,38.2158,84290.111589582,0
+HYLS.US,D,20161014,000000,38.2886,38.3082,38.2059,38.2306,201243.04838282,0
+HYLS.US,D,20161017,000000,38.3072,38.315,38.2158,38.2639,143736.16858634,0
+HYLS.US,D,20161018,000000,38.3023,38.3465,38.2463,38.3308,136208.37629623,0
+HYLS.US,D,20161019,000000,38.3946,38.4094,38.3053,38.3789,146519.79336074,0
+HYLS.US,D,20161020,000000,38.3612,38.4438,38.3308,38.3869,239943.16503795,0
+HYLS.US,D,20161021,000000,38.3652,38.4143,38.3367,38.3829,100330.54587069,0
+HYLS.US,D,20161024,000000,38.4546,38.4635,38.3908,38.4409,73331.623853833,0
+HYLS.US,D,20161025,000000,38.4232,38.4713,38.3908,38.431,72823.937902654,0
+HYLS.US,D,20161026,000000,38.3976,38.4468,38.374,38.3976,87328.088042925,0
+HYLS.US,D,20161027,000000,38.3976,38.3976,38.2187,38.2413,172005.83159122,0
+HYLS.US,D,20161028,000000,38.202,38.2364,38.0929,38.1126,370533.4214496,0
+HYLS.US,D,20161031,000000,38.1677,38.1677,38.0369,38.086,213451.92897227,0
+HYLS.US,D,20161101,000000,38.086,38.1037,37.9228,38.0034,161130.77120617,0
+HYLS.US,D,20161102,000000,37.9967,38.0291,37.8797,37.9111,83732.572709331,0
+HYLS.US,D,20161103,000000,37.9622,37.9877,37.8648,37.9248,121667.59951419,0
+HYLS.US,D,20161104,000000,37.8404,37.918,37.799,37.8246,294246.2310864,0
+HYLS.US,D,20161107,000000,37.97,38.0458,37.8924,38.032,150492.76658589,0
+HYLS.US,D,20161108,000000,37.9799,38.0369,37.9071,37.9622,99966.314266439,0
+HYLS.US,D,20161109,000000,37.8718,37.9514,37.7469,37.798,203023.51013544,0
+HYLS.US,D,20161110,000000,37.7145,37.7459,37.4933,37.516,168887.48000734,0
+HYLS.US,D,20161111,000000,37.4541,37.516,37.341,37.3499,660015.13688597,0
+HYLS.US,D,20161114,000000,37.2948,37.5317,37.2712,37.4776,1540157.4082066,0
+HYLS.US,D,20161115,000000,37.516,37.6801,37.4856,37.6585,323156.86032223,0
+HYLS.US,D,20161116,000000,37.5848,37.6585,37.5248,37.5926,158731.72617034,0
+HYLS.US,D,20161117,000000,37.6182,37.6899,37.5003,37.6112,200260.23349537,0
+HYLS.US,D,20161118,000000,37.6663,37.7253,37.6112,37.6359,150385.93888074,0
+HYLS.US,D,20161121,000000,37.6742,37.7421,37.6122,37.7292,95287.260780532,0
+HYLS.US,D,20161122,000000,37.7685,37.8688,37.7391,37.8511,235125.74423869,0
+HYLS.US,D,20161123,000000,37.6851,37.8217,37.6851,37.8217,138909.59112665,0
+HYLS.US,D,20161125,000000,37.8364,37.861,37.6929,37.7862,214988.2131131,0
+HYLS.US,D,20161128,000000,37.7775,37.8777,37.7775,37.8364,135289.65803187,0
+HYLS.US,D,20161129,000000,37.802,37.8688,37.7528,37.8217,92088.534066095,0
+HYLS.US,D,20161130,000000,37.8452,37.8934,37.7518,37.8119,177073.53444255,0
+HYLS.US,D,20161201,000000,37.7942,37.861,37.6703,37.7862,215421.62837403,0
+HYLS.US,D,20161202,000000,37.7518,37.8295,37.6074,37.7942,930381.81494612,0
+HYLS.US,D,20161205,000000,37.8688,37.8934,37.7775,37.8452,162459.50437698,0
+HYLS.US,D,20161206,000000,37.9367,38.0261,37.8835,38.0094,109217.59353309,0
+HYLS.US,D,20161207,000000,38.0507,38.2236,38.0507,38.2001,399701.45458452,0
+HYLS.US,D,20161208,000000,38.1577,38.1834,38.0772,38.1834,198056.53054897,0
+HYLS.US,D,20161209,000000,38.2168,38.4055,38.141,38.2001,118848.36550474,0
+HYLS.US,D,20161212,000000,38.318,38.3397,38.1735,38.2079,163147.27131686,0
+HYLS.US,D,20161213,000000,38.2168,38.3318,38.1922,38.2403,106009.71015822,0
+HYLS.US,D,20161214,000000,38.2168,38.3092,38.0772,38.0988,268529.24153143,0
+HYLS.US,D,20161215,000000,38.0014,38.1273,38.0014,38.0507,78166.340567256,0
+HYLS.US,D,20161216,000000,38.15,38.1725,38.0595,38.0772,187374.77743991,0
+HYLS.US,D,20161219,000000,38.1273,38.2168,38.1037,38.2001,331109.92861953,0
+HYLS.US,D,20161220,000000,38.1273,38.1922,38.1106,38.142,193845.48415232,0
+HYLS.US,D,20161221,000000,38.2364,38.2777,38.1303,38.2364,91500.47298437,0
+HYLS.US,D,20161222,000000,38.2689,38.2925,38.2207,38.2777,136306.04734094,0
+HYLS.US,D,20161223,000000,38.323,38.3869,38.2423,38.3869,80442.279390472,0
+HYLS.US,D,20161227,000000,38.3534,38.4192,38.319,38.3869,101763.05452652,0
+HYLS.US,D,20161228,000000,38.3387,38.4026,38.2364,38.3789,60075.831753834,0
+HYLS.US,D,20161229,000000,38.3869,38.4448,38.323,38.4192,98742.373987347,0
+HYLS.US,D,20161230,000000,38.3692,38.4369,38.3592,38.3692,164560.44924509,0
+HYLS.US,D,20170103,000000,38.4271,38.547,38.4271,38.5125,167415.29248958,0
+HYLS.US,D,20170104,000000,38.5125,38.6473,38.4968,38.6188,182005.9222007,0
+HYLS.US,D,20170105,000000,38.6188,38.6875,38.6041,38.6631,195640.18959897,0
+HYLS.US,D,20170106,000000,38.6718,38.7544,38.6631,38.721,133734.04316343,0
+HYLS.US,D,20170109,000000,38.7289,38.8026,38.6965,38.779,52981.454724646,0
+HYLS.US,D,20170110,000000,38.779,38.8389,38.7613,38.8026,115622.16880898,0
+HYLS.US,D,20170111,000000,38.779,38.8321,38.7544,38.779,117070.95597226,0
+HYLS.US,D,20170112,000000,38.7613,38.8321,38.7455,38.7957,149562.85684767,0
+HYLS.US,D,20170113,000000,38.8026,38.8241,38.7455,38.8241,93966.666863439,0
+HYLS.US,D,20170117,000000,38.7957,38.8458,38.7455,38.8458,212799.77126745,0
+HYLS.US,D,20170118,000000,38.8026,38.8321,38.7289,38.779,386031.57795119,0
+HYLS.US,D,20170119,000000,38.8164,38.8321,38.6492,38.7043,166861.8232362,0
+HYLS.US,D,20170120,000000,38.7003,38.724,38.6227,38.7092,138972.67034303,0
+HYLS.US,D,20170123,000000,38.6227,38.6915,38.606,38.6768,184681.70186322,0
+HYLS.US,D,20170124,000000,38.6444,38.7337,38.6227,38.724,184369.35800147,0
+HYLS.US,D,20170125,000000,38.7751,38.8055,38.6827,38.7918,285416.15820008,0
+HYLS.US,D,20170126,000000,38.8124,38.836,38.7918,38.8124,142981.25280323,0
+HYLS.US,D,20170127,000000,38.8291,38.8822,38.7337,38.8822,153380.1668453,0
+HYLS.US,D,20170130,000000,38.836,38.8665,38.724,38.7504,323105.98998644,0
+HYLS.US,D,20170131,000000,38.7574,38.8055,38.6678,38.7337,165568.69930043,0
+HYLS.US,D,20170201,000000,38.8055,38.8428,38.6985,38.7918,123159.11775953,0
+HYLS.US,D,20170202,000000,38.8428,38.891,38.7918,38.891,127654.02062989,0
+HYLS.US,D,20170203,000000,38.9087,38.9353,38.836,38.9264,118254.19998272,0
+HYLS.US,D,20170206,000000,38.899,38.9589,38.899,38.9421,165165.80624099,0
+HYLS.US,D,20170207,000000,38.9657,38.9657,38.899,38.9087,105435.89277051,0
+HYLS.US,D,20170208,000000,38.951,38.9657,38.8508,38.9657,173690.65711257,0
+HYLS.US,D,20170209,000000,38.9589,38.9824,38.8665,38.9824,200150.35357006,0
+HYLS.US,D,20170210,000000,38.891,38.9608,38.8665,38.9176,174459.8165897,0
+HYLS.US,D,20170213,000000,38.9176,39.006,38.9176,39.006,187449.04813016,0
+HYLS.US,D,20170214,000000,38.951,39.0139,38.951,39.006,403949.12762293,0
+HYLS.US,D,20170215,000000,38.9903,39.0346,38.9559,39.0139,161468.55023581,0
+HYLS.US,D,20170216,000000,39.0276,39.0423,38.9824,39.0346,145518.6651524,0
+HYLS.US,D,20170217,000000,39.0493,39.0571,38.9589,39.0571,83346.975564046,0
+HYLS.US,D,20170221,000000,39.0346,39.1672,39.0346,39.1515,620061.57515698,0
+HYLS.US,D,20170222,000000,39.1957,39.2635,39.176,39.2262,87394.219479451,0
+HYLS.US,D,20170223,000000,39.3275,39.3275,39.2183,39.242,111038.75155435,0
+HYLS.US,D,20170224,000000,39.2518,39.2931,39.2233,39.2763,286666.55105378,0
+HYLS.US,D,20170227,000000,39.2931,39.3658,39.2822,39.3569,160307.6891731,0
+HYLS.US,D,20170228,000000,39.3658,39.4041,39.3343,39.3736,170557.04442794,0
+HYLS.US,D,20170301,000000,39.4808,39.5495,39.4355,39.5328,299052.46041178,0
+HYLS.US,D,20170302,000000,39.5161,39.5328,39.4621,39.5024,153402.54979304,0
+HYLS.US,D,20170303,000000,39.4965,39.5024,39.412,39.5024,161189.78079567,0
+HYLS.US,D,20170306,000000,39.4621,39.4709,39.3904,39.4621,105068.60894611,0
+HYLS.US,D,20170307,000000,39.4268,39.4268,39.2183,39.2685,185659.42971709,0
+HYLS.US,D,20170308,000000,39.2105,39.2605,39.1162,39.1162,175616.60802555,0
+HYLS.US,D,20170309,000000,39.065,39.1162,38.9746,39.0413,122180.37249895,0
+HYLS.US,D,20170310,000000,39.242,39.242,38.9962,38.9962,102152.72129868,0
+HYLS.US,D,20170313,000000,39.0867,39.1162,38.9421,39.0571,108169.66461584,0
+HYLS.US,D,20170314,000000,38.9077,39.005,38.8763,39.005,318153.25409397,0
+HYLS.US,D,20170315,000000,38.9893,39.242,38.95,39.2036,347979.54937402,0
+HYLS.US,D,20170316,000000,39.2341,39.2763,39.1249,39.1515,158361.39012579,0
+HYLS.US,D,20170317,000000,39.1839,39.2105,39.0925,39.0925,133235.5138727,0
+HYLS.US,D,20170320,000000,39.1603,39.1957,39.0571,39.0925,91782.294644643,0
+HYLS.US,D,20170321,000000,39.1603,39.1603,38.8813,38.9343,128765.02876353,0
+HYLS.US,D,20170322,000000,38.8655,38.9579,38.7918,38.9579,124526.51238555,0
+HYLS.US,D,20170323,000000,38.9254,38.9647,38.8813,38.89,60846.008637686,0
+HYLS.US,D,20170324,000000,38.9343,39.0129,38.899,38.9893,88009.750542502,0
+HYLS.US,D,20170327,000000,38.9254,39.0493,38.9077,39.0336,70175.628221459,0
+HYLS.US,D,20170328,000000,39.0336,39.1613,39.005,39.0935,92603.341864284,0
+HYLS.US,D,20170329,000000,39.1259,39.2538,39.1259,39.2438,164029.36293945,0
+HYLS.US,D,20170330,000000,39.2625,39.352,39.2605,39.352,54972.519667443,0
+HYLS.US,D,20170331,000000,39.3353,39.3844,39.3196,39.3756,315216.0009055,0
+HYLS.US,D,20170403,000000,39.3972,39.4218,39.3156,39.3914,158680.85583454,0
+HYLS.US,D,20170404,000000,39.3844,39.4158,39.3039,39.3756,102098.79874273,0
+HYLS.US,D,20170405,000000,39.4297,39.4325,39.3196,39.3353,191837.12329535,0
+HYLS.US,D,20170406,000000,39.3972,39.4051,39.3402,39.4051,126843.1474774,0
+HYLS.US,D,20170407,000000,39.352,39.4297,39.2862,39.3196,100120.96008724,0
+HYLS.US,D,20170410,000000,39.4218,39.4464,39.3353,39.4297,126014.97841075,0
+HYLS.US,D,20170411,000000,39.4297,39.4641,39.3108,39.3589,125476.7702581,0
+HYLS.US,D,20170412,000000,39.3914,39.4325,39.2438,39.3972,147917.71018823,0
+HYLS.US,D,20170413,000000,39.3756,39.413,39.2862,39.3196,129580.98894959,0
+HYLS.US,D,20170417,000000,39.3677,39.4138,39.3294,39.3844,155631.68790734,0
+HYLS.US,D,20170418,000000,39.3589,39.4138,39.3078,39.4138,194541.39034592,0
+HYLS.US,D,20170419,000000,39.4375,39.4464,39.3589,39.4051,123286.29359901,0
+HYLS.US,D,20170420,000000,39.3972,39.4985,39.3677,39.4602,413886.13901603,0
+HYLS.US,D,20170421,000000,39.469,39.4877,39.3953,39.4297,129660.34667342,0
+HYLS.US,D,20170424,000000,39.5477,39.6115,39.4808,39.6115,193306.25859295,0
+HYLS.US,D,20170425,000000,39.5958,39.6547,39.5811,39.6547,178694.26334081,0
+HYLS.US,D,20170426,000000,39.6292,39.7334,39.6213,39.6803,196200.78069937,0
+HYLS.US,D,20170427,000000,39.7127,39.7334,39.6292,39.6724,107486.98470954,0
+HYLS.US,D,20170428,000000,39.6547,39.7511,39.6547,39.7334,53309.05968713,0
+HYLS.US,D,20170501,000000,39.7127,39.815,39.7127,39.7983,199158.38202217,0
+HYLS.US,D,20170502,000000,39.7983,39.8327,39.7334,39.8237,98594.850013558,0
+HYLS.US,D,20170503,000000,39.8327,39.8739,39.7855,39.8405,62477.929009809,0
+HYLS.US,D,20170504,000000,39.7609,39.8405,39.6724,39.7334,171778.94989361,0
+HYLS.US,D,20170505,000000,39.6724,39.7639,39.6685,39.7039,113317.74259772,0
+HYLS.US,D,20170508,000000,39.7511,39.7806,39.646,39.7511,102261.58381726,0
+HYLS.US,D,20170509,000000,39.7264,39.8237,39.696,39.7334,105830.64657624,0
+HYLS.US,D,20170510,000000,39.8327,39.8906,39.7344,39.8906,210927.7429104,0
+HYLS.US,D,20170511,000000,39.9064,39.9526,39.8327,39.9526,133941.59413346,0
+HYLS.US,D,20170512,000000,39.9466,39.9466,39.8493,39.9466,143333.27552689,0
+HYLS.US,D,20170515,000000,39.9919,39.9919,39.9202,39.9919,103239.31167112,0
+HYLS.US,D,20170516,000000,39.9761,40.0489,39.9202,40.0253,104786.78728584,0
+HYLS.US,D,20170517,000000,40.0253,40.0253,39.8906,39.9162,251817.3188179,0
+HYLS.US,D,20170518,000000,39.8405,39.9466,39.7983,39.8827,106250.83554987,0
+HYLS.US,D,20170519,000000,39.9604,40.0086,39.9073,39.9683,116511.38227858,0
+HYLS.US,D,20170522,000000,39.9919,40.0666,39.9683,40.0578,88792.136306943,0
+HYLS.US,D,20170523,000000,40.0046,40.0872,39.981,40.0872,201374.29384915,0
+HYLS.US,D,20170524,000000,40.0223,40.1294,40.0223,40.1294,83534.178399752,0
+HYLS.US,D,20170525,000000,40.1137,40.1364,40.0587,40.0961,109037.5125444,0
+HYLS.US,D,20170526,000000,40.0872,40.1059,40.0528,40.0961,97995.597457959,0
+HYLS.US,D,20170530,000000,40.0459,40.1688,39.9801,40.1294,87631.27524423,0
+HYLS.US,D,20170531,000000,40.1619,40.2465,40.0793,40.1294,121543.47589487,0
+HYLS.US,D,20170601,000000,40.2749,40.2749,40.1364,40.2071,115598.76845452,0
+HYLS.US,D,20170602,000000,40.2366,40.2661,40.1982,40.2298,58426.615467543,0
+HYLS.US,D,20170605,000000,40.2366,40.2927,40.2002,40.2749,64365.218467596,0
+HYLS.US,D,20170606,000000,40.2465,40.3014,40.1924,40.2465,115193.84058163,0
+HYLS.US,D,20170607,000000,40.2071,40.2927,40.1364,40.2002,100299.0062625,0
+HYLS.US,D,20170608,000000,40.215,40.2465,40.1364,40.1934,149169.12044865,0
+HYLS.US,D,20170609,000000,40.1845,40.2465,40.1226,40.2465,67678.912140915,0
+HYLS.US,D,20170612,000000,40.215,40.2562,40.1531,40.2071,78476.649615571,0
+HYLS.US,D,20170613,000000,40.2838,40.3181,40.2366,40.3014,215593.570109,0
+HYLS.US,D,20170614,000000,40.3477,40.3477,40.2366,40.2838,112965.71987407,0
+HYLS.US,D,20170615,000000,40.2298,40.3241,40.215,40.2465,109513.6588874,0
+HYLS.US,D,20170616,000000,40.2661,40.2838,40.1619,40.2228,460699.05682285,0
+HYLS.US,D,20170619,000000,40.3181,40.3378,40.2465,40.2927,125559.18020208,0
+HYLS.US,D,20170620,000000,40.1924,40.2661,40.1531,40.1619,95171.276414932,0
+HYLS.US,D,20170621,000000,40.2002,40.3084,40.0371,40.0715,173017.13386671,0
+HYLS.US,D,20170622,000000,40.0578,40.1266,40.0175,40.0842,177372.652017,0
+HYLS.US,D,20170623,000000,40.0765,40.1815,40.0666,40.1099,64822.034082983,0
+HYLS.US,D,20170626,000000,40.2121,40.2524,40.1433,40.2268,102912.72411536,0
+HYLS.US,D,20170627,000000,40.2042,40.2425,40.1266,40.1266,111350.07800938,0
+HYLS.US,D,20170628,000000,40.2042,40.272,40.157,40.272,103259.65980545,0
+HYLS.US,D,20170629,000000,40.3054,40.3054,40.0765,40.158,150167.19643684,0
+HYLS.US,D,20170630,000000,40.1324,40.2042,40.1009,40.1718,531289.78698435,0
+HYLS.US,D,20170703,000000,40.2622,40.2985,40.2121,40.2809,124047.31382242,0
+HYLS.US,D,20170705,000000,40.2425,40.2809,40.1815,40.1972,164261.33167064,0
+HYLS.US,D,20170706,000000,40.2268,40.2347,40.1176,40.1324,144211.29752261,0
+HYLS.US,D,20170707,000000,40.272,40.272,40.1009,40.2042,477909.50882713,0
+HYLS.US,D,20170710,000000,40.1905,40.2121,40.1176,40.2121,102605.46728719,0
+HYLS.US,D,20170711,000000,40.1324,40.2121,40.1324,40.1658,122522.22115546,0
+HYLS.US,D,20170712,000000,40.2622,40.3221,40.1972,40.3221,105109.30521475,0
+HYLS.US,D,20170713,000000,40.3291,40.3624,40.2887,40.3624,92303.206883127,0
+HYLS.US,D,20170714,000000,40.1972,40.4243,40.1972,40.4087,126286.62600387,0
+HYLS.US,D,20170717,000000,40.4322,40.4322,40.388,40.4243,125959.02104139,0
+HYLS.US,D,20170718,000000,40.4243,40.5177,40.4175,40.5011,206805.21089802,0
+HYLS.US,D,20170719,000000,40.5177,40.6003,40.4705,40.5747,152740.21802107,0
+HYLS.US,D,20170720,000000,40.5846,40.6277,40.5403,40.6003,126116.71908233,0
+HYLS.US,D,20170721,000000,40.5491,40.6367,40.5256,40.6003,141189.59957673,0
+HYLS.US,D,20170724,000000,40.5001,40.6455,40.5001,40.6455,109454.64929787,0
+HYLS.US,D,20170725,000000,40.6455,40.6769,40.5846,40.6455,116825.76095376,0
+HYLS.US,D,20170726,000000,40.7615,40.7615,40.6287,40.6701,324388.93985504,0
+HYLS.US,D,20170727,000000,40.559,40.6455,40.559,40.6003,156665.37313057,0
+HYLS.US,D,20170728,000000,40.6003,40.6455,40.559,40.62,70252.951131858,0
+HYLS.US,D,20170731,000000,40.6455,40.6868,40.6003,40.6868,202989.93571382,0
+HYLS.US,D,20170801,000000,40.6956,40.7202,40.4814,40.6701,345320.04821895,0
+HYLS.US,D,20170802,000000,40.5846,40.7103,40.5846,40.6769,108426.05110822,0
+HYLS.US,D,20170803,000000,40.6455,40.6701,40.6003,40.6287,169845.87713361,0
+HYLS.US,D,20170804,000000,40.5944,40.6287,40.5177,40.6003,87196.842576588,0
+HYLS.US,D,20170807,000000,40.5256,40.6003,40.5256,40.5924,82594.094594364,0
+HYLS.US,D,20170808,000000,40.559,40.6357,40.5079,40.5305,80689.50922241,0
+HYLS.US,D,20170809,000000,40.4312,40.5403,40.3998,40.4312,386676.61380901,0
+HYLS.US,D,20170810,000000,40.3998,40.442,40.1954,40.2101,256506.54637098,0
+HYLS.US,D,20170811,000000,40.2327,40.3281,40.2032,40.2789,52973.31547092,0
+HYLS.US,D,20170814,000000,40.3211,40.4312,40.3211,40.3998,153524.63859894,0
+HYLS.US,D,20170815,000000,40.3516,40.4077,40.3291,40.3998,78168.375380687,0
+HYLS.US,D,20170816,000000,40.387,40.4381,40.3428,40.4077,78132.766145634,0
+HYLS.US,D,20170817,000000,40.3683,40.3938,40.1954,40.27,78179.566854561,0
+HYLS.US,D,20170818,000000,40.2327,40.3261,40.1885,40.3211,112269.81368046,0
+HYLS.US,D,20170821,000000,40.387,40.387,40.2258,40.3281,105524.4071548,0
+HYLS.US,D,20170822,000000,40.3044,40.4322,40.3044,40.4077,119597.17684756,0
+HYLS.US,D,20170823,000000,40.3348,40.447,40.3211,40.447,116380.13681224,0
+HYLS.US,D,20170824,000000,40.3938,40.447,40.3615,40.4243,70689.418612932,0
+HYLS.US,D,20170825,000000,40.4567,40.4754,40.3368,40.4567,88827.745541995,0
+HYLS.US,D,20170828,000000,40.447,40.5011,40.3998,40.4911,83747.833810067,0
+HYLS.US,D,20170829,000000,40.4243,40.4911,40.391,40.4077,134230.53764074,0
+HYLS.US,D,20170830,000000,40.447,40.5256,40.4243,40.4824,106463.47355346,0
+HYLS.US,D,20170831,000000,40.5501,40.6013,40.4882,40.5846,220460.84383732,0
+HYLS.US,D,20170901,000000,40.5413,40.615,40.5413,40.5934,82391.630657923,0
+HYLS.US,D,20170905,000000,40.5187,40.6052,40.4754,40.5659,69601.810833755,0
+HYLS.US,D,20170906,000000,40.5757,40.6072,40.56,40.56,113618.89498559,0
+HYLS.US,D,20170907,000000,40.5757,40.5914,40.4911,40.5089,64334.696266122,0
+HYLS.US,D,20170908,000000,40.4754,40.5128,40.4175,40.4322,286054.07221087,0
+HYLS.US,D,20170911,000000,40.5659,40.5659,40.4657,40.5187,69584.514919587,0
+HYLS.US,D,20170912,000000,40.5413,40.5934,40.4824,40.5501,84362.347466404,0
+HYLS.US,D,20170913,000000,40.4911,40.5846,40.4657,40.5187,70942.752885164,0
+HYLS.US,D,20170914,000000,40.5256,40.5934,40.5187,40.5659,140033.82554759,0
+HYLS.US,D,20170915,000000,40.5315,40.615,40.5187,40.615,273344.62751726,0
+HYLS.US,D,20170918,000000,40.5315,40.5757,40.4824,40.5187,153498.18602432,0
+HYLS.US,D,20170919,000000,40.5187,40.56,40.5089,40.5315,54777.177578012,0
+HYLS.US,D,20170920,000000,40.5846,40.6219,40.5187,40.5659,65309.371899847,0
+HYLS.US,D,20170921,000000,40.6072,40.6072,40.5315,40.5364,79907.123457969,0
+HYLS.US,D,20170922,000000,40.5011,40.56,40.5011,40.5501,173737.45782149,0
+HYLS.US,D,20170925,000000,40.5501,40.5934,40.5187,40.56,47359.265213204,0
+HYLS.US,D,20170926,000000,40.6072,40.615,40.5187,40.5846,325745.14300719,0
+HYLS.US,D,20170927,000000,40.56,40.6013,40.5187,40.6013,275318.39654589,0
+HYLS.US,D,20170928,000000,40.5846,40.615,40.5187,40.6072,262062.60444589,0
+HYLS.US,D,20170929,000000,40.6013,40.6259,40.5315,40.615,159802.03803535,0
+HYLS.US,D,20171002,000000,40.6554,40.6652,40.5846,40.6219,139309.43196596,0
+HYLS.US,D,20171003,000000,40.6307,40.6554,40.56,40.6465,158433.62600261,0
+HYLS.US,D,20171004,000000,40.6219,40.6652,40.5846,40.6219,109410.9008091,0
+HYLS.US,D,20171005,000000,40.6072,40.6396,40.5757,40.6072,110113.92884971,0
+HYLS.US,D,20171006,000000,40.5934,40.6219,40.5757,40.6072,81843.248438112,0
+HYLS.US,D,20171009,000000,40.6013,40.6307,40.5669,40.5894,65201.526787972,0
+HYLS.US,D,20171010,000000,40.5934,40.6377,40.5846,40.615,74186.245495095,0
+HYLS.US,D,20171011,000000,40.5846,40.6799,40.5846,40.6387,151725.86352542,0
+HYLS.US,D,20171012,000000,40.615,40.6387,40.5413,40.5659,157629.87469714,0
+HYLS.US,D,20171013,000000,40.56,40.56,40.4824,40.5256,131140.6734449,0
+HYLS.US,D,20171016,000000,40.5501,40.6033,40.5256,40.5757,104531.41820018,0
+HYLS.US,D,20171017,000000,40.6072,40.6554,40.5659,40.6554,134918.30458061,0
+HYLS.US,D,20171018,000000,40.6887,40.7133,40.6219,40.6652,173912.45177661,0
+HYLS.US,D,20171019,000000,40.6307,40.731,40.6072,40.7133,176065.28438721,0
+HYLS.US,D,20171020,000000,40.7399,40.7733,40.6887,40.731,78716.757600497,0
+HYLS.US,D,20171023,000000,40.8165,40.8332,40.7359,40.7645,120908.61410422,0
+HYLS.US,D,20171024,000000,40.8077,40.8479,40.6976,40.7645,105480.65866601,0
+HYLS.US,D,20171025,000000,40.792,40.8165,40.6799,40.7733,120388.71927245,0
+HYLS.US,D,20171026,000000,40.792,40.8008,40.6307,40.6721,299276.28988926,0
+HYLS.US,D,20171027,000000,40.727,40.7487,40.6554,40.6887,134633.43070019,0
+HYLS.US,D,20171030,000000,40.6779,40.7045,40.6072,40.6465,251183.47443397,0
+HYLS.US,D,20171031,000000,40.6799,40.7045,40.6277,40.6721,122205.80766684,0
+HYLS.US,D,20171101,000000,40.6721,40.6976,40.6072,40.6465,65415.182198287,0
+HYLS.US,D,20171102,000000,40.621,40.6268,40.5511,40.6072,83829.226347331,0
+HYLS.US,D,20171103,000000,40.5924,40.621,40.5649,40.615,99467.784975704,0
+HYLS.US,D,20171106,000000,40.5747,40.615,40.5491,40.6003,92265.562834642,0
+HYLS.US,D,20171107,000000,40.5491,40.5747,40.4637,40.5001,95764.424530236,0
+HYLS.US,D,20171108,000000,40.5649,40.5649,40.3104,40.3664,121149.73949586,0
+HYLS.US,D,20171109,000000,40.2455,40.2927,40.1609,40.2455,97238.646861413,0
+HYLS.US,D,20171110,000000,40.2455,40.3191,40.2062,40.2552,180441.15067182,0
+HYLS.US,D,20171113,000000,40.3329,40.3329,40.2356,40.2749,78434.935940223,0
+HYLS.US,D,20171114,000000,40.2552,40.2671,40.1099,40.16,219879.90460262,0
+HYLS.US,D,20171115,000000,40.0755,40.1668,39.9988,40.1009,126774.98122745,0
+HYLS.US,D,20171116,000000,40.2278,40.3261,40.1648,40.3094,204869.08591788,0
+HYLS.US,D,20171117,000000,40.2651,40.4057,40.2552,40.3329,145563.43104789,0
+HYLS.US,D,20171120,000000,40.3487,40.4371,40.2838,40.3014,166377.53763948,0
+HYLS.US,D,20171121,000000,40.4303,40.4744,40.3664,40.4381,178634.23634458,0
+HYLS.US,D,20171122,000000,40.4303,40.5315,40.385,40.4911,84158.866123246,0
+HYLS.US,D,20171124,000000,40.4824,40.5856,40.4303,40.4647,38020.488968988,0
+HYLS.US,D,20171127,000000,40.4824,40.5433,40.4077,40.4381,153732.18956895,0
+HYLS.US,D,20171128,000000,40.4557,40.5501,40.4303,40.4744,207046.33628967,0
+HYLS.US,D,20171129,000000,40.5256,40.5856,40.4303,40.5187,107009.82095984,0
+HYLS.US,D,20171130,000000,40.5413,40.6229,40.502,40.5767,195910.81978537,0
+HYLS.US,D,20171201,000000,40.5315,40.6906,40.3585,40.5856,289466.45433563,0
+HYLS.US,D,20171204,000000,40.6229,40.6739,40.5413,40.5669,206458.27520794,0
+HYLS.US,D,20171205,000000,40.6229,40.6671,40.5315,40.5856,197117.4641503,0
+HYLS.US,D,20171206,000000,40.6484,40.6739,40.5856,40.6013,63590.97195688,0
+HYLS.US,D,20171207,000000,40.6081,40.6367,40.5011,40.5669,75961.620214144,0
+HYLS.US,D,20171208,000000,40.6081,40.6229,40.5256,40.6229,134811.47687546,0
+HYLS.US,D,20171211,000000,40.6013,40.6484,40.56,40.6396,101829.18596304,0
+HYLS.US,D,20171212,000000,40.616,40.6739,40.5364,40.616,84025.585843477,0
+HYLS.US,D,20171213,000000,40.6484,40.6739,40.5944,40.6671,98092.251095959,0
+HYLS.US,D,20171214,000000,40.6573,40.6906,40.5413,40.5767,93403.023542892,0
+HYLS.US,D,20171215,000000,40.6081,40.673,40.5413,40.5767,186723.63714181,0
+HYLS.US,D,20171218,000000,40.3998,40.7202,40.3998,40.6573,155748.68967965,0
+HYLS.US,D,20171219,000000,40.7064,40.7507,40.6229,40.6721,77692.229037699,0
+HYLS.US,D,20171220,000000,40.7064,40.7507,40.616,40.6739,123492.82716231,0
+HYLS.US,D,20171221,000000,40.7251,40.7418,40.5491,40.7153,379360.44211578,0
+HYLS.US,D,20171222,000000,40.7251,40.7949,40.6081,40.7251,86225.219163011,0
+HYLS.US,D,20171226,000000,40.7595,40.7949,40.6396,40.786,124435.96318785,0
+HYLS.US,D,20171227,000000,40.7772,40.7949,40.7153,40.7949,63383.42098686,0
+HYLS.US,D,20171228,000000,40.7772,40.8362,40.7428,40.7949,84074.421365835,0
+HYLS.US,D,20171229,000000,40.733,40.8646,40.733,40.8362,161057.51792263,0
+HYLS.US,D,20180102,000000,41.0927,41.0927,40.7605,40.8431,143064.68015392,0
+HYLS.US,D,20180103,000000,40.8991,40.9955,40.8283,40.9875,89371.040728227,0
+HYLS.US,D,20180104,000000,41.0219,41.0838,40.9974,41.0593,133394.22932037,0
+HYLS.US,D,20180105,000000,41.1015,41.1615,41.0603,41.0858,103745.98021559,0
+HYLS.US,D,20180108,000000,41.135,41.1812,41.0593,41.1713,108672.26353344,0
+HYLS.US,D,20180109,000000,41.2647,41.2647,41.0317,41.0396,181861.45044706,0
+HYLS.US,D,20180110,000000,41.1114,41.1114,40.9522,41.0062,159448.99790497,0
+HYLS.US,D,20180111,000000,41.0317,41.1271,40.9698,41.1114,133292.48864878,0
+HYLS.US,D,20180112,000000,41.0593,41.1271,40.9788,41.0593,150525.32360079,0
+HYLS.US,D,20180116,000000,41.1015,41.134,40.9698,41.0219,89153.315691048,0
+HYLS.US,D,20180117,000000,41.0544,41.1015,40.9875,41.0799,254263.16456266,0
+HYLS.US,D,20180118,000000,41.2057,41.2057,40.9079,40.961,233618.96489261,0
+HYLS.US,D,20180119,000000,41.0132,41.1615,40.9178,40.9806,146369.2171668,0
+HYLS.US,D,20180122,000000,41.0317,41.0918,41.0317,41.0317,114499.96920147,0
+HYLS.US,D,20180123,000000,41.0751,41.1537,40.9335,41.0927,144228.59343679,0
+HYLS.US,D,20180124,000000,41.0838,41.1989,41.0062,41.0927,140717.52286059,0
+HYLS.US,D,20180125,000000,41.1015,41.2017,41.0062,41.1281,183499.47525947,0
+HYLS.US,D,20180126,000000,41.2333,41.2333,41.0396,41.1281,100469.93059075,0
+HYLS.US,D,20180129,000000,41.0838,41.1212,40.9778,41.0396,159421.52792364,0
+HYLS.US,D,20180130,000000,40.9875,41.0642,40.8362,40.8991,400039.23361416,0
+HYLS.US,D,20180131,000000,41.0062,41.017,40.8322,40.9256,147413.0764572,0
+HYLS.US,D,20180201,000000,40.8106,41.1281,40.8106,40.9256,334985.23079997,0
+HYLS.US,D,20180202,000000,40.8598,40.8893,40.6799,40.7497,320360.00926052,0
+HYLS.US,D,20180205,000000,40.7232,40.8666,40.5463,40.6072,193289.9800855,0
+HYLS.US,D,20180206,000000,40.5826,40.7939,40.4381,40.7409,530450.42644382,0
+HYLS.US,D,20180207,000000,40.7497,40.8666,40.615,40.6976,390339.27798584,0
+HYLS.US,D,20180208,000000,40.6887,40.6887,40.4332,40.4872,192999.00176479,0
+HYLS.US,D,20180209,000000,40.5463,40.5914,40.2307,40.4971,294792.57849278,0
+HYLS.US,D,20180212,000000,40.8185,40.8185,40.441,40.5727,105223.25476691,0
+HYLS.US,D,20180213,000000,40.5148,40.5463,40.3358,40.445,80600.994838136,0
+HYLS.US,D,20180214,000000,40.3438,40.5049,40.2582,40.4607,148048.95565457,0
+HYLS.US,D,20180215,000000,40.5295,40.731,40.5295,40.731,100772.10038535,0
+HYLS.US,D,20180216,000000,40.7133,40.8273,40.6849,40.8018,163782.13310751,0
+HYLS.US,D,20180220,000000,40.7762,40.8422,40.7418,40.7939,798544.2179009,0
+HYLS.US,D,20180221,000000,40.7939,40.8676,40.6003,40.6721,407315.72644548,0
+HYLS.US,D,20180222,000000,40.6966,40.7762,40.6455,40.6789,137169.82564265,0
+HYLS.US,D,20180223,000000,40.6297,40.7546,40.6072,40.7546,91867.756808768,0
+HYLS.US,D,20180226,000000,40.8273,40.8823,40.731,40.7939,108319.22340306,0
+HYLS.US,D,20180227,000000,40.7939,40.8499,40.7026,40.7576,93741.81997925,0
+HYLS.US,D,20180228,000000,40.8185,40.8666,40.7133,40.7232,203532.21349333,0
+HYLS.US,D,20180301,000000,40.7939,40.8018,40.6072,40.6966,167985.04025044,0
+HYLS.US,D,20180302,000000,40.7939,40.7939,40.562,40.7409,94727.687086849,0
+HYLS.US,D,20180305,000000,40.8106,41.0327,40.5904,40.7133,734939.00225,0
+HYLS.US,D,20180306,000000,40.7576,40.8598,40.6721,40.7045,126822.79934308,0
+HYLS.US,D,20180307,000000,40.6966,40.7625,40.62,40.6554,101600.269452,0
+HYLS.US,D,20180308,000000,40.6789,40.7409,40.5884,40.6966,75967.724654438,0
+HYLS.US,D,20180309,000000,40.7045,40.8185,40.7045,40.7663,86616.920748588,0
+HYLS.US,D,20180312,000000,40.785,40.8579,40.6721,40.6966,157521.01217855,0
+HYLS.US,D,20180313,000000,40.7576,40.8018,40.6377,40.7232,142670.94375491,0
+HYLS.US,D,20180314,000000,40.6878,40.731,40.5816,40.6789,130247.39034843,0
+HYLS.US,D,20180315,000000,40.7045,40.7713,40.6072,40.7045,237787.2802072,0
+HYLS.US,D,20180316,000000,40.6377,40.731,40.5904,40.6721,501954.89914805,0
+HYLS.US,D,20180319,000000,40.6721,40.6789,40.5364,40.62,105641.4089271,0
+HYLS.US,D,20180320,000000,40.5904,40.7133,40.556,40.6642,159990.25827776,0
+HYLS.US,D,20180321,000000,40.6721,40.731,40.562,40.6003,98261.14061078,0
+HYLS.US,D,20180322,000000,40.5816,40.6976,40.448,40.4941,135781.0654756,0
+HYLS.US,D,20180323,000000,40.562,40.562,40.3171,40.3496,65040.776526878,0
+HYLS.US,D,20180326,000000,40.5364,40.6003,40.3762,40.5904,86980.134946125,0
+HYLS.US,D,20180327,000000,40.555,40.6455,40.4322,40.4941,301038.438321,0
+HYLS.US,D,20180328,000000,40.5717,40.6554,40.4744,40.5904,289308.75629468,0
+HYLS.US,D,20180329,000000,40.6554,40.7045,40.5816,40.6003,267761.09946101,0
+HYLS.US,D,20180402,000000,40.555,40.732,40.4243,40.5463,161687.2926797,0
+HYLS.US,D,20180403,000000,40.6003,40.6721,40.4243,40.62,149738.86820949,0
+HYLS.US,D,20180404,000000,40.5717,40.7055,40.5708,40.7055,155260.33445608,0
+HYLS.US,D,20180405,000000,40.7143,40.7762,40.6425,40.7673,156604.32872762,0
+HYLS.US,D,20180406,000000,40.7241,40.7949,40.6072,40.6377,217212.26419382,0
+HYLS.US,D,20180409,000000,40.8028,40.9266,40.7399,40.7949,83355.114817774,0
+HYLS.US,D,20180410,000000,40.8362,40.9188,40.788,40.8509,79416.733420959,0
+HYLS.US,D,20180411,000000,40.8843,40.9188,40.8843,40.8843,192923.71366781,0
+HYLS.US,D,20180412,000000,40.8843,41.0092,40.8626,40.9188,166480.29571778,0
+HYLS.US,D,20180413,000000,41.0249,41.3551,40.9285,41.0249,104320.81501001,0
+HYLS.US,D,20180416,000000,41.0337,41.0564,40.9639,40.9905,210769.02746273,0
+HYLS.US,D,20180417,000000,41.0337,41.0977,40.9001,41.0799,177745.02287498,0
+HYLS.US,D,20180418,000000,41.0878,41.1408,41.0337,41.0337,241562.87652947,0
+HYLS.US,D,20180419,000000,41.0002,41.0082,40.8607,40.9639,156808.8274775,0
+HYLS.US,D,20180420,000000,40.9188,40.9806,40.8195,40.8499,104321.83241673,0
+HYLS.US,D,20180423,000000,40.8185,40.902,40.7576,40.7762,184456.85497903,0
+HYLS.US,D,20180424,000000,40.7939,40.8676,40.6966,40.7409,116466.61638308,0
+HYLS.US,D,20180425,000000,40.6878,40.7409,40.6052,40.6779,120830.2737871,0
+HYLS.US,D,20180426,000000,40.6779,40.7487,40.618,40.7232,157885.24378281,0
+HYLS.US,D,20180427,000000,40.731,40.8676,40.6759,40.7133,105698.38370319,0
+HYLS.US,D,20180430,000000,40.731,40.7663,40.6544,40.6878,53195.110134962,0
+HYLS.US,D,20180501,000000,40.6711,40.7045,40.612,40.6966,131132.53419116,0
+HYLS.US,D,20180502,000000,40.6711,40.7762,40.6277,40.6445,80823.806908893,0
+HYLS.US,D,20180503,000000,40.6711,40.6966,40.6052,40.6622,72990.792604043,0
+HYLS.US,D,20180504,000000,40.6277,40.7663,40.612,40.7232,296175.23421954,0
+HYLS.US,D,20180507,000000,40.7133,40.7595,40.6622,40.7045,98511.422662863,0
+HYLS.US,D,20180508,000000,40.6878,40.8598,40.616,40.6534,97893.85678638,0
+HYLS.US,D,20180509,000000,40.6966,40.7497,40.6711,40.6878,106002.5883112,0
+HYLS.US,D,20180510,000000,40.7232,40.8018,40.6926,40.7497,150513.1147202,0
+HYLS.US,D,20180511,000000,40.731,40.8431,40.6779,40.6966,108416.89444778,0
+HYLS.US,D,20180514,000000,40.731,40.8589,40.7133,40.8362,160921.18542271,0
+HYLS.US,D,20180515,000000,40.7409,40.7762,40.6445,40.6622,136461.71056847,0
+HYLS.US,D,20180516,000000,40.731,40.7576,40.6445,40.7576,60634.388040802,0
+HYLS.US,D,20180517,000000,40.6779,40.7526,40.6711,40.6878,85230.19539497,0
+HYLS.US,D,20180518,000000,40.6534,40.7232,40.6367,40.6711,61442.208973137,0
+HYLS.US,D,20180521,000000,40.6966,40.7497,40.6739,40.7497,73967.503051199,0
+HYLS.US,D,20180522,000000,40.7663,40.7939,40.6622,40.6779,111117.09187147,0
+HYLS.US,D,20180523,000000,40.6966,40.8106,40.6779,40.7939,281704.65850088,0
+HYLS.US,D,20180524,000000,40.6878,40.7939,40.6534,40.7133,134803.33762173,0
+HYLS.US,D,20180525,000000,40.6966,40.7683,40.6887,40.7497,75114.120419893,0
+HYLS.US,D,20180529,000000,40.6878,40.7232,40.5884,40.6357,76535.437601848,0
+HYLS.US,D,20180530,000000,40.6878,40.7536,40.6474,40.7045,77146.899038037,0
+HYLS.US,D,20180531,000000,40.7409,40.7409,40.6367,40.6878,67019.632589085,0
+HYLS.US,D,20180601,000000,40.7045,40.7939,40.6779,40.6878,286493.5919121,0
+HYLS.US,D,20180604,000000,40.8018,40.8312,40.7497,40.8106,61188.874700906,0
+HYLS.US,D,20180605,000000,40.7576,40.8422,40.7576,40.8106,97867.40421177,0
+HYLS.US,D,20180606,000000,40.8362,40.9198,40.7673,40.9198,67739.956543863,0
+HYLS.US,D,20180607,000000,40.8774,40.9198,40.8431,40.9198,67579.206282768,0
+HYLS.US,D,20180608,000000,40.8607,40.9374,40.8018,40.906,130858.85178462,0
+HYLS.US,D,20180611,000000,40.9285,41.0012,40.8784,40.9011,94050.094214133,0
+HYLS.US,D,20180612,000000,40.8774,40.9728,40.8774,40.9462,110437.46418533,0
+HYLS.US,D,20180613,000000,41.0082,41.0426,40.9011,40.9728,89624.375000456,0
+HYLS.US,D,20180614,000000,41.0426,41.0908,40.9109,41.0671,127989.7648461,0
+HYLS.US,D,20180615,000000,41.0082,41.0671,40.9413,41.0347,78140.905399362,0
+HYLS.US,D,20180618,000000,41.0347,41.0741,40.9551,41.0741,363233.52826382,0
+HYLS.US,D,20180619,000000,40.9551,41.0426,40.9462,41.0426,90257.201977677,0
+HYLS.US,D,20180620,000000,40.9915,41.0584,40.9768,41.0514,84723.526850508,0
+HYLS.US,D,20180621,000000,41.016,41.0761,41.016,41.0426,85758.229480464,0
+HYLS.US,D,20180622,000000,41.0828,41.0908,41.0082,41.0347,92148.561062327,0
+HYLS.US,D,20180625,000000,41.0584,41.0584,40.9453,40.9816,74184.210681662,0
+HYLS.US,D,20180626,000000,40.9649,40.9955,40.9502,40.9816,100852.47551589,0
+HYLS.US,D,20180627,000000,40.9915,41.0347,40.9001,40.9276,82013.155359649,0
+HYLS.US,D,20180628,000000,40.8598,40.9001,40.7026,40.7752,162527.67062694,0
+HYLS.US,D,20180629,000000,40.8765,40.9188,40.6416,40.6769,365942.88234796,0
+HYLS.US,D,20180702,000000,40.7663,40.7663,40.6425,40.6691,174031.48836236,0
+HYLS.US,D,20180703,000000,40.729,40.8175,40.7212,40.7487,84835.441589245,0
+HYLS.US,D,20180705,000000,40.7487,40.8263,40.7212,40.7752,107793.224131,0
+HYLS.US,D,20180706,000000,40.8422,40.8765,40.8263,40.8765,67072.537738307,0
+HYLS.US,D,20180709,000000,40.8598,40.9649,40.8598,40.9453,69937.555049964,0
+HYLS.US,D,20180710,000000,40.9728,41.016,40.9276,40.9551,74541.320438904,0
+HYLS.US,D,20180711,000000,40.9001,41.0082,40.8352,40.9453,198445.17991439,0
+HYLS.US,D,20180712,000000,41.0259,41.0426,40.9099,41.0012,95915.000724173,0
+HYLS.US,D,20180713,000000,41.0082,41.1084,41.0082,41.078,193930.94631645,0
+HYLS.US,D,20180716,000000,41.0908,41.0908,40.9915,41.0741,57507.897203186,0
+HYLS.US,D,20180717,000000,41.0741,41.1182,40.9649,41.0259,210924.69069025,0
+HYLS.US,D,20180718,000000,41.0347,41.1261,41.0209,41.0741,109212.50649951,0
+HYLS.US,D,20180719,000000,40.9915,41.0908,40.9915,41.0347,121434.61337628,0
+HYLS.US,D,20180720,000000,41.016,41.1261,40.9728,41.0426,76530.350568269,0
+HYLS.US,D,20180723,000000,41.135,41.1625,41.0818,41.0828,61013.88074579,0
+HYLS.US,D,20180724,000000,41.1271,41.2067,41.0671,41.1723,69016.801972176,0
+HYLS.US,D,20180725,000000,41.135,41.3001,41.0937,41.2824,228196.18709746,0
+HYLS.US,D,20180726,000000,41.2913,41.3188,41.2244,41.2913,107000.66429939,0
+HYLS.US,D,20180727,000000,41.309,41.3453,41.2333,41.3001,73386.563816485,0
+HYLS.US,D,20180730,000000,41.3365,41.363,41.2824,41.3365,144481.92770902,0
+HYLS.US,D,20180731,000000,41.3001,41.4062,41.2913,41.3188,91665.292872328,0
+HYLS.US,D,20180801,000000,41.3541,41.4416,41.3198,41.4416,314779.53342443,0
+HYLS.US,D,20180802,000000,41.3807,41.4672,41.3807,41.4672,140541.51149877,0
+HYLS.US,D,20180803,000000,41.4151,41.4927,41.4151,41.4524,90503.414402897,0
+HYLS.US,D,20180806,000000,41.4829,41.5517,41.4672,41.5203,58856.978508321,0
+HYLS.US,D,20180807,000000,41.4927,41.5812,41.4927,41.5517,173836.14627293,0
+HYLS.US,D,20180808,000000,41.5812,41.5812,41.5203,41.5517,85853.865711748,0
+HYLS.US,D,20180809,000000,41.5272,41.5615,41.5133,41.5272,103979.98376022,0
+HYLS.US,D,20180810,000000,41.5016,41.5517,41.4672,41.5016,95660.649045226,0
+HYLS.US,D,20180813,000000,41.4672,41.536,41.4062,41.4318,228028.31498935,0
+HYLS.US,D,20180814,000000,41.4583,41.536,41.4229,41.474,139127.31616382,0
+HYLS.US,D,20180815,000000,41.4514,41.5272,41.3885,41.4514,175866.89007764,0
+HYLS.US,D,20180816,000000,41.4672,41.5203,41.4151,41.4829,107454.42769464,0
+HYLS.US,D,20180817,000000,41.474,41.5429,41.4514,41.5203,94228.140389397,0
+HYLS.US,D,20180820,000000,41.536,41.5989,41.5104,41.5615,271356.61479461,0
+HYLS.US,D,20180821,000000,41.5615,41.6313,41.5429,41.5989,119941.06031749,0
+HYLS.US,D,20180822,000000,41.5901,41.649,41.5872,41.6313,128833.19501349,0
+HYLS.US,D,20180823,000000,41.6146,41.6589,41.5782,41.6058,111118.10927819,0
+HYLS.US,D,20180824,000000,41.5989,41.6746,41.5989,41.6589,65927.955183045,0
+HYLS.US,D,20180827,000000,41.649,41.7277,41.649,41.6923,90498.327369318,0
+HYLS.US,D,20180828,000000,41.6589,41.6923,41.6402,41.6589,96968.016675013,0
+HYLS.US,D,20180829,000000,41.6313,41.7542,41.6313,41.7021,106381.06360949,0
+HYLS.US,D,20180830,000000,41.6746,41.7286,41.6589,41.6825,123276.11953185,0
+HYLS.US,D,20180831,000000,41.6677,41.7277,41.6539,41.7021,171894.93425921,0
+HYLS.US,D,20180904,000000,41.6402,41.711,41.6146,41.6825,303716.25279695,0
+HYLS.US,D,20180905,000000,41.6825,41.7188,41.6677,41.6923,88266.13703488,0
+HYLS.US,D,20180906,000000,41.6746,41.7188,41.649,41.6923,69157.204098956,0
+HYLS.US,D,20180907,000000,41.6146,41.7277,41.5517,41.7021,166325.64989698,0
+HYLS.US,D,20180910,000000,41.711,41.763,41.6923,41.7188,87337.244703366,0
+HYLS.US,D,20180911,000000,41.711,41.7492,41.711,41.7453,198996.61435436,0
+HYLS.US,D,20180912,000000,41.7542,41.7896,41.7425,41.7896,169075.70024976,0
+HYLS.US,D,20180913,000000,41.8151,41.8505,41.8112,41.8249,135664.06370328,0
+HYLS.US,D,20180914,000000,41.7719,41.8584,41.7277,41.8505,115747.30983502,0
+HYLS.US,D,20180917,000000,41.8505,41.8672,41.7896,41.8249,125360.7858925,0
+HYLS.US,D,20180918,000000,41.8151,41.8594,41.7719,41.7994,88848.093676311,0
+HYLS.US,D,20180919,000000,41.8151,41.8249,41.7542,41.7719,99436.245367514,0
+HYLS.US,D,20180920,000000,41.763,41.8249,41.7365,41.7994,74801.776558146,0
+HYLS.US,D,20180921,000000,41.7453,41.8249,41.7345,41.7542,134251.90318177,0
+HYLS.US,D,20180924,000000,41.7277,41.7994,41.6815,41.7994,130932.10506815,0
+HYLS.US,D,20180925,000000,41.711,41.7994,41.6913,41.763,78510.224037193,0
+HYLS.US,D,20180926,000000,41.7896,41.8505,41.7797,41.7896,107321.14741487,0
+HYLS.US,D,20180927,000000,41.7896,41.8594,41.763,41.8318,95620.97018331,0
+HYLS.US,D,20180928,000000,41.8151,41.9007,41.7896,41.8594,130622.81342655,0
+HYLS.US,D,20181001,000000,41.8417,41.939,41.8417,41.9193,664551.75343166,0
+HYLS.US,D,20181002,000000,41.8594,41.9292,41.8417,41.8829,151007.57438408,0
+HYLS.US,D,20181003,000000,41.8751,41.9655,41.8151,41.8505,150132.6046085,0
+HYLS.US,D,20181004,000000,41.8417,41.8417,41.7011,41.7365,140536.42446519,0
+HYLS.US,D,20181005,000000,41.7188,41.7719,41.6215,41.648,168211.92194805,0
+HYLS.US,D,20181008,000000,41.6815,41.7542,41.4996,41.6736,75320.653983198,0
+HYLS.US,D,20181009,000000,41.5979,41.7277,41.5802,41.5979,167823.27258262,0
+HYLS.US,D,20181010,000000,41.5891,41.5891,41.3335,41.3423,355613.15196257,0
+HYLS.US,D,20181011,000000,41.3513,41.5419,41.3513,41.42,239755.96220225,0
+HYLS.US,D,20181012,000000,41.5704,41.648,41.5262,41.6392,252776.7333509,0
+HYLS.US,D,20181015,000000,41.5507,41.6579,41.535,41.5605,135876.70170688,0
+HYLS.US,D,20181016,000000,41.6049,41.6815,41.5802,41.5979,479425.44483364,0
+HYLS.US,D,20181017,000000,41.6049,41.7267,41.5605,41.6353,271152.11604474,0
+HYLS.US,D,20181018,000000,41.6136,41.6815,41.4907,41.5507,169919.13041714,0
+HYLS.US,D,20181019,000000,41.5605,41.6471,41.481,41.5419,110420.16827115,0
+HYLS.US,D,20181022,000000,41.5704,41.6215,41.5262,41.5704,126053.63986596,0
+HYLS.US,D,20181023,000000,41.473,41.535,41.4092,41.5085,240807.96074637,0
+HYLS.US,D,20181024,000000,41.481,41.5891,41.3503,41.368,227231.6855309,0
+HYLS.US,D,20181025,000000,41.4112,41.473,41.36,41.4643,303481.2318456,0
+HYLS.US,D,20181026,000000,41.3503,41.4377,41.2794,41.3138,136512.58090425,0
+HYLS.US,D,20181029,000000,41.3934,41.3934,41.2441,41.2706,106439.05579229,0
+HYLS.US,D,20181030,000000,41.3326,41.3934,41.2706,41.368,288526.37053025,0
+HYLS.US,D,20181031,000000,41.36,41.3934,41.3138,41.3138,280951.7775312,0
+HYLS.US,D,20181101,000000,41.36,41.535,41.36,41.5262,2059764.3138735,0
+HYLS.US,D,20181102,000000,41.5085,41.5605,41.4279,41.4907,768727.07928133,0
+HYLS.US,D,20181105,000000,41.4996,41.5752,41.4996,41.5605,264440.28394068,0
+HYLS.US,D,20181106,000000,41.5419,41.5704,41.5085,41.535,165610.41297578,0
+HYLS.US,D,20181107,000000,41.5507,41.6668,41.5507,41.6668,331903.50585786,0
+HYLS.US,D,20181108,000000,41.6049,41.6923,41.6049,41.6579,182683.51507341,0
+HYLS.US,D,20181109,000000,41.6215,41.6215,41.4279,41.5183,210025.30315349,0
+HYLS.US,D,20181112,000000,41.5704,41.5704,41.368,41.3767,507919.95472271,0
+HYLS.US,D,20181113,000000,41.4112,41.4643,41.3237,41.3237,116237.69987203,0
+HYLS.US,D,20181114,000000,41.4024,41.4279,41.2097,41.2951,198378.03107116,0
+HYLS.US,D,20181115,000000,41.2441,41.2785,41.1222,41.2097,666516.36579985,0
+HYLS.US,D,20181116,000000,41.0927,41.1655,41.016,41.1114,278994.28701003,0
+HYLS.US,D,20181119,000000,41.0671,41.0927,40.9551,41.0082,149887.40958999,0
+HYLS.US,D,20181120,000000,40.9266,41.0584,40.7615,40.9915,446722.94076808,0
+HYLS.US,D,20181121,000000,41.1124,41.1851,41.016,41.016,510079.90918032,0
+HYLS.US,D,20181123,000000,40.9915,41.0671,40.9915,41.0259,32915.142069165,0
+HYLS.US,D,20181126,000000,41.0751,41.195,41.0259,41.1488,203676.68524698,0
+HYLS.US,D,20181127,000000,41.0838,41.0838,40.9816,41.0426,216813.44076124,0
+HYLS.US,D,20181128,000000,41.0259,41.2017,41.0012,41.1488,268858.88130735,0
+HYLS.US,D,20181129,000000,41.1222,41.195,41.0671,41.0937,231715.39692737,0
+HYLS.US,D,20181130,000000,41.1025,41.1753,41.0584,41.0937,169371.76560404,0
+HYLS.US,D,20181203,000000,41.2107,41.2804,41.1575,41.1989,1687313.0807646,0
+HYLS.US,D,20181204,000000,41.2107,41.2883,41.0012,41.1025,323845.64466881,0
+HYLS.US,D,20181206,000000,40.9915,41.0937,40.8225,41.0937,292995.8382327,0
+HYLS.US,D,20181207,000000,40.9079,41.017,40.7703,40.7978,377776.33985929,0
+HYLS.US,D,20181210,000000,40.8382,40.8382,40.7193,40.8047,230790.57422272,0
+HYLS.US,D,20181211,000000,40.8991,40.9079,40.7978,40.7978,166301.2321358,0
+HYLS.US,D,20181212,000000,40.8804,41.0082,40.8382,40.9079,236439.21630877,0
+HYLS.US,D,20181213,000000,40.8804,41.0259,40.8382,40.8636,292199.20877423,0
+HYLS.US,D,20181214,000000,40.8382,40.8893,40.7516,40.7978,290250.8749135,0
+HYLS.US,D,20181217,000000,40.7978,40.8804,40.6249,40.6966,263576.50563898,0
+HYLS.US,D,20181218,000000,40.6868,40.8234,40.4548,40.5295,376374.35340494,0
+HYLS.US,D,20181219,000000,40.4361,40.6101,40.1481,40.1481,296227.12196204,0
+HYLS.US,D,20181220,000000,40.1304,40.1658,39.8543,40.0675,663820.23800301,0
+HYLS.US,D,20181221,000000,40.0213,40.1738,39.7049,39.7294,938182.27223606,0
+HYLS.US,D,20181224,000000,39.7648,39.7648,39.4631,39.524,261121.50323379,0
+HYLS.US,D,20181226,000000,39.5614,39.9299,39.4542,39.925,576647.81318759,0
+HYLS.US,D,20181227,000000,39.872,39.9172,39.5515,39.7206,445517.31380987,0
+HYLS.US,D,20181228,000000,39.7206,39.9172,39.7206,39.7993,479777.46755731,0
+HYLS.US,D,20181231,000000,39.8366,39.9516,39.8277,39.8277,609174.30589134,0
+HYLS.US,D,20190102,000000,39.818,39.926,39.7461,39.925,511761.68248153,0
+HYLS.US,D,20190103,000000,39.9349,39.9948,39.8454,39.9349,605267.46410271,0
+HYLS.US,D,20190104,000000,40.0852,40.4361,40.0774,40.3801,432118.06736294,0
+HYLS.US,D,20190107,000000,40.616,40.9738,40.5944,40.9561,372757.47253031,0
+HYLS.US,D,20190108,000000,41.2127,41.3001,41.0985,41.3001,255679.39471104,0
+HYLS.US,D,20190109,000000,41.3188,41.5233,41.2913,41.4692,430724.22016232,0
+HYLS.US,D,20190110,000000,41.4249,41.6283,41.4043,41.6283,171452.36233784,0
+HYLS.US,D,20190111,000000,41.365,41.5233,41.3276,41.4976,125983.43880256,0
+HYLS.US,D,20190114,000000,41.3561,41.4603,41.2824,41.3561,138455.8277314,0
+HYLS.US,D,20190115,000000,41.3561,41.4692,41.3561,41.365,224107.22950671,0
+HYLS.US,D,20190116,000000,41.4692,41.5959,41.4653,41.4879,356943.91994682,0
+HYLS.US,D,20190117,000000,41.5153,41.5959,41.4879,41.5586,180030.11835864,0
+HYLS.US,D,20190118,000000,41.6283,41.7552,41.5959,41.6648,258373.48769443,0
+HYLS.US,D,20190122,000000,41.7011,41.7011,41.4976,41.5233,417357.5307303,0
+HYLS.US,D,20190123,000000,41.5959,41.6392,41.5153,41.5586,108986.64220861,0
+HYLS.US,D,20190124,000000,41.5419,41.5872,41.533,41.5685,147720.33328537,0
+HYLS.US,D,20190125,000000,41.6392,41.7472,41.6392,41.6923,180340.42740696,0
+HYLS.US,D,20190128,000000,41.6569,41.711,41.5685,41.7021,156007.11098545,0
+HYLS.US,D,20190129,000000,41.7286,41.7729,41.6039,41.6658,144915.34296994,0
+HYLS.US,D,20190130,000000,41.6658,41.8918,41.6658,41.8624,177108.12627089,0
+HYLS.US,D,20190131,000000,41.8348,41.9439,41.7739,41.9252,116319.0924093,0
+HYLS.US,D,20190201,000000,41.8269,41.9704,41.8269,41.9439,463152.02441462,0
+HYLS.US,D,20190204,000000,41.9439,42.0314,41.9272,42.0314,195765.33062501,0
+HYLS.US,D,20190205,000000,42.0215,42.2073,42.0215,42.1946,139208.70870109,0
+HYLS.US,D,20190206,000000,42.1012,42.2446,42.1012,42.1946,109890.09937223,0
+HYLS.US,D,20190207,000000,42.1012,42.1749,42.0314,42.166,195927.09829283,0
+HYLS.US,D,20190208,000000,42.0402,42.166,41.998,42.1494,156773.21824245,0
+HYLS.US,D,20190211,000000,42.1207,42.2014,42.0923,42.1847,119491.36654913,0
+HYLS.US,D,20190212,000000,42.2181,42.2997,42.166,42.227,2182815.5865212,0
+HYLS.US,D,20190213,000000,42.2928,42.2928,42.1394,42.1847,527410.41517705,0
+HYLS.US,D,20190214,000000,42.1581,42.2633,42.1454,42.2181,145674.32837991,0
+HYLS.US,D,20190215,000000,42.227,42.2997,42.227,42.2928,126235.75566808,0
+HYLS.US,D,20190219,000000,42.3272,42.3813,42.3125,42.3528,93849.665091124,0
+HYLS.US,D,20190220,000000,42.3272,42.4698,42.3272,42.4501,120209.65569046,0
+HYLS.US,D,20190221,000000,42.4246,42.4403,42.3528,42.4403,172324.27989326,0
+HYLS.US,D,20190222,000000,42.4501,42.5681,42.4501,42.5681,80424.983476305,0
+HYLS.US,D,20190225,000000,42.5415,42.6475,42.5238,42.5513,229292.95153708,0
+HYLS.US,D,20190226,000000,42.5238,42.685,42.5238,42.6398,96374.868559709,0
+HYLS.US,D,20190227,000000,42.5749,42.6565,42.5749,42.6398,129134.34740135,0
+HYLS.US,D,20190228,000000,42.7282,42.7282,42.6201,42.6565,118369.1669416,0
+HYLS.US,D,20190301,000000,42.7282,42.863,42.6653,42.6653,287506.92900102,0
+HYLS.US,D,20190304,000000,42.7214,42.8452,42.685,42.6948,128468.96340923,0
+HYLS.US,D,20190305,000000,42.7282,42.801,42.6752,42.7282,95959.766619667,0
+HYLS.US,D,20190306,000000,42.7577,42.7577,42.6378,42.7282,116382.17162568,0
+HYLS.US,D,20190307,000000,42.6565,42.6565,42.5739,42.6113,127289.78902564,0
+HYLS.US,D,20190308,000000,42.4972,42.5681,42.4668,42.5326,66516.016264771,0
+HYLS.US,D,20190311,000000,42.5946,42.6948,42.4795,42.6948,198407.53586592,0
+HYLS.US,D,20190312,000000,42.5681,42.7282,42.5681,42.7214,255745.52614756,0
+HYLS.US,D,20190313,000000,42.7381,42.801,42.7214,42.801,126352.75744039,0
+HYLS.US,D,20190314,000000,42.8275,42.863,42.7381,42.8363,87676.041139723,0
+HYLS.US,D,20190315,000000,42.7734,42.8678,42.7734,42.8363,110311.30575256,0
+HYLS.US,D,20190318,000000,42.9454,42.9454,42.8452,42.8727,74208.628442842,0
+HYLS.US,D,20190319,000000,42.8275,42.971,42.8275,42.9091,133992.46446925,0
+HYLS.US,D,20190320,000000,42.8452,43.087,42.8373,43.0437,88986.460989659,0
+HYLS.US,D,20190321,000000,42.917,43.1783,42.917,43.087,225057.48737925,0
+HYLS.US,D,20190322,000000,43.025,43.035,42.9081,42.9258,80837.033196199,0
+HYLS.US,D,20190325,000000,42.917,42.917,42.8088,42.8717,98686.416617979,0
+HYLS.US,D,20190326,000000,42.9081,42.9543,42.8285,42.917,121491.58815236,0
+HYLS.US,D,20190327,000000,42.9543,42.971,42.8442,42.9258,82419.100639249,0
+HYLS.US,D,20190328,000000,42.9543,42.9976,42.8423,42.9976,83172.999015648,0
+HYLS.US,D,20190329,000000,42.8894,43.0536,42.8894,43.0437,293828.07692621,0
+HYLS.US,D,20190401,000000,43.087,43.1509,43.087,43.1322,526020.63760329,0
+HYLS.US,D,20190402,000000,43.1606,43.1696,43.087,43.1696,119190.21416125,0
+HYLS.US,D,20190403,000000,43.0673,43.2138,43.0673,43.1793,114951.69778328,0
+HYLS.US,D,20190404,000000,43.142,43.259,43.142,43.2502,117576.60711001,0
+HYLS.US,D,20190405,000000,43.142,43.3396,43.142,43.3396,216623.18570537,0
+HYLS.US,D,20190408,000000,43.3308,43.3484,43.2935,43.3308,115943.66933117,0
+HYLS.US,D,20190409,000000,43.2413,43.3484,43.2413,43.2935,119187.1619411,0
+HYLS.US,D,20190410,000000,43.3229,43.4222,43.2935,43.4222,250532.33413586,0
+HYLS.US,D,20190411,000000,43.4654,43.5027,43.4222,43.5027,173364.0695568,0
+HYLS.US,D,20190412,000000,43.5204,43.5558,43.4752,43.5303,171960.04828901,0
+HYLS.US,D,20190415,000000,43.5106,43.5481,43.4752,43.5481,70599.886821942,0
+HYLS.US,D,20190416,000000,43.5715,43.5715,43.4035,43.5106,268404.10050539,0
+HYLS.US,D,20190417,000000,43.5303,43.5341,43.4222,43.5106,193532.12288386,0
+HYLS.US,D,20190418,000000,43.5106,43.5381,43.4399,43.4752,114070.6235674,0
+HYLS.US,D,20190422,000000,43.4939,43.5628,43.4222,43.4841,134471.66303238,0
+HYLS.US,D,20190423,000000,43.5558,43.5814,43.4939,43.5814,257757.95663139,0
+HYLS.US,D,20190424,000000,43.5381,43.6197,43.5381,43.5558,151796.06458882,0
+HYLS.US,D,20190425,000000,43.5715,43.6099,43.5303,43.5638,148614.63378855,0
+HYLS.US,D,20190426,000000,43.6099,43.658,43.5558,43.658,134951.87900223,0
+HYLS.US,D,20190429,000000,43.658,43.7199,43.6295,43.667,106972.17691135,0
+HYLS.US,D,20190430,000000,43.6757,43.7062,43.6099,43.6394,180594.7790859,0
+HYLS.US,D,20190501,000000,43.6857,43.7416,43.6295,43.6295,386450.74951809,0
+HYLS.US,D,20190502,000000,43.6394,43.7062,43.5027,43.5558,1080482.8799464,0
+HYLS.US,D,20190503,000000,43.5715,43.6394,43.5715,43.6394,125309.91555671,0
+HYLS.US,D,20190506,000000,43.5381,43.6757,43.5381,43.6394,124263.00404616,0
+HYLS.US,D,20190507,000000,43.5814,43.6099,43.4654,43.5204,91107.753992076,0
+HYLS.US,D,20190508,000000,43.5638,43.5912,43.5106,43.5381,93568.860837566,0
+HYLS.US,D,20190509,000000,43.5303,43.5381,43.4035,43.5381,247832.13671217,0
+HYLS.US,D,20190510,000000,43.5106,43.5676,43.4035,43.5558,102824.20973109,0
+HYLS.US,D,20190513,000000,43.4301,43.4585,43.2925,43.2925,163200.17646608,0
+HYLS.US,D,20190514,000000,43.3474,43.4399,43.2679,43.3661,222071.39866842,0
+HYLS.US,D,20190515,000000,43.3661,43.3946,43.3022,43.3946,297219.09350994,0
+HYLS.US,D,20190516,000000,43.3661,43.5027,43.3661,43.4585,143069.7671875,0
+HYLS.US,D,20190517,000000,43.4301,43.4752,43.4065,43.4654,85968.832670632,0
+HYLS.US,D,20190520,000000,43.3848,43.4752,43.3848,43.4301,95850.904101078,0
+HYLS.US,D,20190521,000000,43.5027,43.5204,43.4752,43.4792,63818.871061217,0
+HYLS.US,D,20190522,000000,43.4752,43.5027,43.4035,43.4654,199690.48573451,0
+HYLS.US,D,20190523,000000,43.4035,43.4301,43.3002,43.3946,99046.578595367,0
+HYLS.US,D,20190524,000000,43.3946,43.4585,43.3209,43.3563,112286.09218792,0
+HYLS.US,D,20190528,000000,43.3848,43.4487,43.3386,43.3563,108700.75092148,0
+HYLS.US,D,20190529,000000,43.3474,43.3985,43.3012,43.3112,124945.68395246,0
+HYLS.US,D,20190530,000000,43.3386,43.4222,43.3209,43.3298,91164.728768159,0
+HYLS.US,D,20190531,000000,43.3112,43.3386,43.1951,43.205,121812.07126784,0
+HYLS.US,D,20190603,000000,43.2748,43.2836,43.1666,43.2393,241228.14971999,0
+HYLS.US,D,20190604,000000,43.375,43.4222,43.3386,43.4035,357399.7181555,0
+HYLS.US,D,20190605,000000,43.3661,43.4585,43.3474,43.4585,326999.60548776,0
+HYLS.US,D,20190606,000000,43.5027,43.602,43.4399,43.5922,150615.87279849,0
+HYLS.US,D,20190607,000000,43.6109,43.6934,43.5795,43.6934,159833.57764354,0
+HYLS.US,D,20190610,000000,43.7024,43.7475,43.7024,43.7308,112804.96961296,0
+HYLS.US,D,20190611,000000,43.8094,43.829,43.7308,43.7662,127489.20074193,0
+HYLS.US,D,20190612,000000,43.774,43.7907,43.7219,43.7662,521321.23598306,0
+HYLS.US,D,20190613,000000,43.7662,43.8861,43.7662,43.8762,198452.30176141,0
+HYLS.US,D,20190614,000000,43.782,43.8959,43.782,43.8861,149681.89343341,0
+HYLS.US,D,20190617,000000,43.7907,43.8694,43.7907,43.839,123622.03781522,0
+HYLS.US,D,20190618,000000,43.9126,43.9667,43.8684,43.9028,460420.28738273,0
+HYLS.US,D,20190619,000000,43.9392,44.0856,43.8959,44.0856,112214.8737178,0
+HYLS.US,D,20190620,000000,44.1043,44.1328,44.0286,44.123,214349.28169559,0
+HYLS.US,D,20190621,000000,44.0188,44.0769,43.9569,43.9569,248547.37363336,0
+HYLS.US,D,20190624,000000,44.0482,44.0679,43.9755,43.9883,180983.42845133,0
+HYLS.US,D,20190625,000000,44.0188,44.0188,43.829,43.829,107024.06465386,0
+HYLS.US,D,20190626,000000,43.8762,43.8762,43.7514,43.774,98014.928185558,0
+HYLS.US,D,20190627,000000,43.8487,43.8684,43.8006,43.8684,165327.5739088,0
+HYLS.US,D,20190628,000000,43.8193,43.9559,43.8193,43.9126,489564.92016317,0
+HYLS.US,D,20190701,000000,44.0188,44.0286,43.9216,43.9755,223432.68885414,0
+HYLS.US,D,20190702,000000,43.948,44.0188,43.9293,44.0149,300645.7193287,0
+HYLS.US,D,20190703,000000,43.9932,44.0856,43.9932,44.0856,106676.11155706,0
+HYLS.US,D,20190705,000000,44.002,44.0482,43.9657,44.0109,66796.820518328,0
+HYLS.US,D,20190708,000000,43.9932,43.9932,43.9126,43.948,88036.203117112,0
+HYLS.US,D,20190709,000000,43.948,44.0109,43.9126,43.948,136854.42956076,0
+HYLS.US,D,20190710,000000,44.0109,44.0482,43.9569,44.0109,160170.33926646,0
+HYLS.US,D,20190711,000000,44.0188,44.0385,43.9667,43.9755,221258.4907025,0
+HYLS.US,D,20190712,000000,43.9755,44.0286,43.9392,44.0286,118057.84048658,0
+HYLS.US,D,20190715,000000,44.0286,44.0769,44.0286,44.0679,172417.88131112,0
+HYLS.US,D,20190716,000000,44.0385,44.0679,43.8762,44.002,323096.83332599,0
+HYLS.US,D,20190717,000000,44.0109,44.0109,43.9667,43.9667,170918.22381204,0
+HYLS.US,D,20190718,000000,44.002,44.0582,43.9569,44.0482,164990.81228587,0
+HYLS.US,D,20190719,000000,44.0188,44.0719,43.9598,43.9755,174086.42832501,0
+HYLS.US,D,20190722,000000,44.0385,44.0769,43.9932,44.0769,141642.34556525,0
+HYLS.US,D,20190723,000000,44.0856,44.1406,44.0679,44.1328,263627.37597477,0
+HYLS.US,D,20190724,000000,44.0482,44.1603,44.0385,44.1406,197798.10924316,0
+HYLS.US,D,20190725,000000,44.123,44.1406,44.0639,44.1043,207556.05705428,0
+HYLS.US,D,20190726,000000,44.1406,44.2045,44.0856,44.1849,234695.38119791,0
+HYLS.US,D,20190729,000000,44.1849,44.2487,44.1505,44.2135,167646.24381407,0
+HYLS.US,D,20190730,000000,44.2135,44.2389,44.1505,44.2389,170827.67461434,0
+HYLS.US,D,20190731,000000,44.2389,44.3255,44.0679,44.1948,193322.53710041,0
+HYLS.US,D,20190801,000000,44.1761,44.2861,44.1131,44.1948,178935.38873245,0
+HYLS.US,D,20190802,000000,44.2212,44.2576,44.0649,44.1505,260645.3568908,0
+HYLS.US,D,20190805,000000,44.0482,44.0482,43.8576,43.947,172297.82731865,0
+HYLS.US,D,20190806,000000,44.0433,44.1043,43.9206,44.0385,110296.04465183,0
+HYLS.US,D,20190807,000000,43.9834,44.0582,43.8949,44.0482,149566.92647452,0
+HYLS.US,D,20190808,000000,44.0679,44.1761,44.0679,44.1043,233370.71765396,0
+HYLS.US,D,20190809,000000,44.0679,44.1131,44.002,44.0188,103197.59799578,0
+HYLS.US,D,20190812,000000,43.947,44.0109,43.8762,43.9293,201409.90308421,0
+HYLS.US,D,20190813,000000,43.9657,44.0954,43.8851,44.0482,141581.3011623,0
+HYLS.US,D,20190814,000000,43.9755,43.9755,43.7897,43.7996,225763.56764002,0
+HYLS.US,D,20190815,000000,43.7897,43.8851,43.774,43.8762,147396.79794975,0
+HYLS.US,D,20190816,000000,43.8851,43.9667,43.8704,43.9382,157124.2235594,0
+HYLS.US,D,20190819,000000,44.002,44.0482,43.9559,44.0286,119623.62942218,0
+HYLS.US,D,20190820,000000,44.002,44.0944,43.9657,44.002,109113.8180481,0
+HYLS.US,D,20190821,000000,44.1328,44.1958,44.1043,44.1613,121993.16966324,0
+HYLS.US,D,20190822,000000,44.1771,44.1859,44.0482,44.1771,204721.56194409,0
+HYLS.US,D,20190823,000000,44.1771,44.2497,44.0296,44.1141,118544.16089672,0
+HYLS.US,D,20190826,000000,44.1141,44.2684,44.1141,44.2586,109842.28125659,0
+HYLS.US,D,20190827,000000,44.2321,44.2871,44.1515,44.2684,132332.05670908,0
+HYLS.US,D,20190828,000000,44.1771,44.3165,44.1771,44.2871,309142.08281225,0
+HYLS.US,D,20190829,000000,44.3255,44.3638,44.2744,44.3352,154488.12275879,0
+HYLS.US,D,20190830,000000,44.3068,44.3727,44.2302,44.2969,162683.33385446,0
+HYLS.US,D,20190903,000000,44.3165,44.3165,44.2055,44.2871,165120.02293877,0
+HYLS.US,D,20190904,000000,44.3068,44.3165,44.2497,44.2969,99611.23932263,0
+HYLS.US,D,20190905,000000,44.3255,44.407,44.2763,44.3451,194483.39816312,0
+HYLS.US,D,20190906,000000,44.3825,44.3913,44.3352,44.3913,140290.21203997,0
+HYLS.US,D,20190909,000000,44.3727,44.3913,44.3352,44.3727,120906.57929078,0
+HYLS.US,D,20190910,000000,44.3352,44.4149,44.3352,44.407,77665.776463088,0
+HYLS.US,D,20190911,000000,44.3913,44.4521,44.3913,44.4346,278803.01454746,0
+HYLS.US,D,20190912,000000,44.5083,44.5141,44.4434,44.4521,172840.10509817,0
+HYLS.US,D,20190913,000000,44.5083,44.5083,44.407,44.4808,197421.66875831,0
+HYLS.US,D,20190916,000000,44.4346,44.528,44.4346,44.5181,115782.91907008,0
+HYLS.US,D,20190917,000000,44.584,44.6027,44.5083,44.584,203629.88453805,0
+HYLS.US,D,20190918,000000,44.5466,44.6104,44.528,44.6104,457866.5965261,0
+HYLS.US,D,20190919,000000,44.5663,44.6282,44.5663,44.5927,138800.72860806,0
+HYLS.US,D,20190920,000000,44.6282,44.6842,44.5663,44.6469,369711.35682324,0
+HYLS.US,D,20190923,000000,44.6027,44.6557,44.6017,44.6557,157758.06794333,0
+HYLS.US,D,20190924,000000,44.7009,44.7107,44.6027,44.6557,116764.71655081,0
+HYLS.US,D,20190925,000000,44.6194,44.637,44.5623,44.6282,213439.72009167,0
+HYLS.US,D,20190926,000000,44.5368,44.6144,44.5368,44.6104,102863.88859301,0
+HYLS.US,D,20190927,000000,44.5927,44.6027,44.5171,44.584,272021.99878674,0
+HYLS.US,D,20190930,000000,44.584,44.6114,44.5368,44.5977,329188.04733342,0
+HYLS.US,D,20191001,000000,44.6557,44.6557,44.527,44.5907,278930.19038693,0
+HYLS.US,D,20191002,000000,44.527,44.5927,44.3815,44.3815,223369.60963777,0
+HYLS.US,D,20191003,000000,44.3342,44.4336,44.3098,44.4336,158564.87146895,0
+HYLS.US,D,20191004,000000,44.3245,44.4424,44.3245,44.4424,136797.45478467,0
+HYLS.US,D,20191007,000000,44.3441,44.4237,44.3146,44.3245,138836.33784311,0
+HYLS.US,D,20191008,000000,44.2949,44.3883,44.2664,44.3628,147216.71696105,0
+HYLS.US,D,20191009,000000,44.4139,44.4798,44.3245,44.3717,128986.82342757,0
+HYLS.US,D,20191010,000000,44.3245,44.4336,44.3245,44.3342,117168.62701698,0
+HYLS.US,D,20191011,000000,44.4513,44.5466,44.3903,44.5466,218695.64318544,0
+HYLS.US,D,20191014,000000,44.4513,44.4886,44.4139,44.4886,147743.73363983,0
+HYLS.US,D,20191015,000000,44.3628,44.5368,44.3628,44.5368,174101.68942574,0
+HYLS.US,D,20191016,000000,44.4611,44.5741,44.4336,44.4699,372940.60573915,0
+HYLS.US,D,20191017,000000,44.5073,44.5927,44.5073,44.584,179089.01714653,0
+HYLS.US,D,20191018,000000,44.5927,44.6104,44.5377,44.576,266432.36629019,0
+HYLS.US,D,20191021,000000,44.584,44.6557,44.5564,44.5564,192930.83551482,0
+HYLS.US,D,20191022,000000,44.576,44.6753,44.576,44.637,238493.36046796,0
+HYLS.US,D,20191023,000000,44.6282,44.692,44.6282,44.692,206231.39351032,0
+HYLS.US,D,20191024,000000,44.692,44.7117,44.6656,44.7117,120596.27024247,0
+HYLS.US,D,20191025,000000,44.7216,44.7589,44.6537,44.749,115711.70059996,0
+HYLS.US,D,20191028,000000,44.7216,44.7687,44.7117,44.7687,154722.12630342,0
+HYLS.US,D,20191029,000000,44.7117,44.7747,44.7019,44.7313,103909.78269683,0
+HYLS.US,D,20191030,000000,44.749,44.8042,44.637,44.7313,126257.12120911,0
+HYLS.US,D,20191031,000000,44.7412,44.7412,44.4798,44.5564,618529.36064301,0
+HYLS.US,D,20191101,000000,44.692,44.7687,44.5927,44.7412,347354.86165052,0
+HYLS.US,D,20191104,000000,44.7884,44.7884,44.7216,44.7785,227577.60381426,0
+HYLS.US,D,20191105,000000,44.7589,44.7687,44.6852,44.7216,156273.671545,0
+HYLS.US,D,20191106,000000,44.7019,44.7884,44.6783,44.7068,180262.08708984,0
+HYLS.US,D,20191107,000000,44.692,44.7687,44.6733,44.692,364829.83940089,0
+HYLS.US,D,20191108,000000,44.692,44.7245,44.6429,44.7019,144359.83890313,0
+HYLS.US,D,20191111,000000,44.6557,44.7972,44.6557,44.7972,90737.417947529,0
+HYLS.US,D,20191112,000000,44.6753,44.749,44.6753,44.749,76897.634392669,0
+HYLS.US,D,20191113,000000,44.7884,44.8071,44.6852,44.7412,391107.42005625,0
+HYLS.US,D,20191114,000000,44.7884,44.7884,44.692,44.7216,118094.46712834,0
+HYLS.US,D,20191115,000000,44.7313,44.7972,44.7313,44.7884,144173.65347414,0
+HYLS.US,D,20191118,000000,44.8425,44.8798,44.8149,44.8346,115968.08709235,0
+HYLS.US,D,20191119,000000,44.8149,44.8709,44.7972,44.8149,116738.26397621,0
+HYLS.US,D,20191120,000000,44.8071,44.8346,44.7029,44.8071,266210.57162615,0
+HYLS.US,D,20191121,000000,44.8247,44.8425,44.753,44.7972,148366.38654989,0
+HYLS.US,D,20191122,000000,44.7785,44.8798,44.7785,44.8798,165066.10038283,0
+HYLS.US,D,20191125,000000,44.8611,44.9642,44.8611,44.9642,178832.63065416,0
+HYLS.US,D,20191126,000000,44.9447,45.0154,44.9152,45.0016,194252.44683864,0
+HYLS.US,D,20191127,000000,44.9829,45.0665,44.9456,45.0665,123302.57210646,0
+HYLS.US,D,20191129,000000,45.0302,45.1019,45.0115,45.1019,129549.4493414,0
+HYLS.US,D,20191202,000000,45.0204,45.0754,44.925,45.0115,369336.95115183,0
+HYLS.US,D,20191203,000000,44.9642,44.9829,44.9221,44.9829,144011.88580633,0
+HYLS.US,D,20191204,000000,44.9829,45.0302,44.9642,45.0302,84096.804313582,0
+HYLS.US,D,20191205,000000,45.1019,45.1019,45.0459,45.1019,165022.35189406,0
+HYLS.US,D,20191206,000000,45.0941,45.1972,45.0941,45.1884,171749.44509885,0
+HYLS.US,D,20191209,000000,45.2071,45.3359,45.1687,45.3359,137363.13291865,0
+HYLS.US,D,20191210,000000,45.216,45.2444,45.1972,45.2347,94183.374493902,0
+HYLS.US,D,20191211,000000,45.2533,45.3073,45.1786,45.2897,207798.19985263,0
+HYLS.US,D,20191212,000000,45.2808,45.3554,45.2533,45.2533,151282.27419734,0
+HYLS.US,D,20191213,000000,45.3152,45.4144,45.3063,45.3919,96630.237645372,0
+HYLS.US,D,20191216,000000,45.3634,45.4763,45.3634,45.4479,137247.14855305,0
+HYLS.US,D,20191217,000000,45.4666,45.5314,45.4154,45.5314,121534.31923443,0
+HYLS.US,D,20191218,000000,45.5217,45.6052,45.505,45.6052,183195.27065146,0
+HYLS.US,D,20191219,000000,45.5963,45.614,45.5689,45.614,108209.34347775,0
+HYLS.US,D,20191220,000000,45.5963,45.6631,45.5501,45.5501,282674.24710103,0
+HYLS.US,D,20191223,000000,45.5786,45.668,45.5786,45.6631,100012.09756865,0
+HYLS.US,D,20191224,000000,45.5875,45.672,45.5689,45.5963,284106.75575686,0
+HYLS.US,D,20191226,000000,45.6052,45.6631,45.6052,45.6533,113598.54685128,0
+HYLS.US,D,20191227,000000,45.6927,45.6927,45.614,45.6631,173148.37933305,0
+HYLS.US,D,20191230,000000,45.7015,45.7192,45.5412,45.6828,713399.48467007,0
+HYLS.US,D,20191231,000000,45.6336,45.7103,45.5885,45.6533,208518.52380741,0
+HYLS.US,D,20200102,000000,45.7192,45.7466,45.6336,45.7466,335633.31887793,0
+HYLS.US,D,20200103,000000,45.7369,45.7369,45.6435,45.6533,474167.48692645,0
+HYLS.US,D,20200106,000000,45.6239,45.6927,45.6052,45.6828,204989.13991034,0
+HYLS.US,D,20200107,000000,45.6828,45.728,45.6445,45.7015,161465.49801565,0
+HYLS.US,D,20200108,000000,45.7654,45.8165,45.6808,45.7466,104996.37306929,0
+HYLS.US,D,20200109,000000,45.7192,45.7841,45.7103,45.7466,112388.85026621,0
+HYLS.US,D,20200110,000000,45.7466,45.8116,45.7369,45.7841,167907.71734003,0
+HYLS.US,D,20200113,000000,45.8116,45.8204,45.7752,45.8204,105982.24017689,0
+HYLS.US,D,20200114,000000,45.8293,45.8489,45.7939,45.8489,222583.15424645,0
+HYLS.US,D,20200115,000000,45.8489,45.8882,45.7949,45.8685,188106.29286856,0
+HYLS.US,D,20200116,000000,45.8882,45.9344,45.7654,45.8685,602722.92990653,0
+HYLS.US,D,20200117,000000,45.9079,46.0091,45.8116,45.8882,245648.78190008,0
+HYLS.US,D,20200121,000000,45.9344,45.9344,45.8489,45.8981,156990.94327963,0
+HYLS.US,D,20200122,000000,45.8341,45.9531,45.8341,45.9236,215579.32641499,0
+HYLS.US,D,20200123,000000,45.9394,45.9561,45.7978,45.8638,207444.14231554,0
+HYLS.US,D,20200124,000000,45.8441,45.8735,45.7319,45.7595,151013.67882437,0
+HYLS.US,D,20200127,000000,45.5344,45.677,45.5344,45.6573,213738.83766612,0
+HYLS.US,D,20200128,000000,45.5727,45.6965,45.5344,45.6965,117318.1858042,0
+HYLS.US,D,20200129,000000,45.677,45.8244,45.5707,45.8244,126965.23628329,0
+HYLS.US,D,20200130,000000,45.6091,45.7575,45.498,45.7319,83612.518716868,0
+HYLS.US,D,20200131,000000,45.7142,45.7232,45.4509,45.6965,184428.36759099,0
+HYLS.US,D,20200203,000000,45.7142,45.7408,45.6022,45.6671,229872.87336509,0
+HYLS.US,D,20200204,000000,45.677,45.7939,45.6573,45.7506,171116.61812162,0
+HYLS.US,D,20200205,000000,45.7693,45.7841,45.6868,45.7595,202868.86431464,0
+HYLS.US,D,20200206,000000,45.7595,45.7988,45.7319,45.7889,133541.75329415,0
+HYLS.US,D,20200207,000000,45.7055,45.7978,45.7015,45.7693,110669.43291653,0
+HYLS.US,D,20200210,000000,46.1369,46.1369,45.7242,45.7939,154997.8435234,0
+HYLS.US,D,20200211,000000,45.8066,45.8638,45.7595,45.7978,214911.90760942,0
+HYLS.US,D,20200212,000000,45.8538,45.9394,45.7889,45.9394,120889.28337661,0
+HYLS.US,D,20200213,000000,45.8538,45.9217,45.8076,45.8538,303174.99242415,0
+HYLS.US,D,20200214,000000,45.8638,45.8932,45.7693,45.8391,219055.80516282,0
+HYLS.US,D,20200218,000000,45.7792,45.9079,45.7595,45.8066,272379.10854398,0
+HYLS.US,D,20200219,000000,45.8833,45.8842,45.8204,45.8341,147818.00433008,0
+HYLS.US,D,20200220,000000,45.8833,45.9394,45.7939,45.8244,287937.29204181,0
+HYLS.US,D,20200221,000000,45.7889,45.8735,45.7142,45.7713,170484.80855112,0
+HYLS.US,D,20200224,000000,45.8066,45.8066,45.5531,45.6366,215681.06708656,0
+HYLS.US,D,20200225,000000,45.7045,45.7045,45.326,45.4017,181997.78294698,0
+HYLS.US,D,20200226,000000,45.5137,45.6091,45.328,45.5531,304748.92061348,0
+HYLS.US,D,20200227,000000,45.2327,45.4587,45.0154,45.0341,549167.65779417,0
+HYLS.US,D,20200228,000000,44.9632,45.156,44.69,45.156,1486077.1542288,0
+HYLS.US,D,20200302,000000,44.9967,45.0154,44.6656,44.9289,932795.10367596,0
+HYLS.US,D,20200303,000000,45.1275,45.2798,44.7226,44.9289,364449.32928918,0
+HYLS.US,D,20200304,000000,45.2514,45.326,45.1078,45.2601,116698.58511429,0
+HYLS.US,D,20200305,000000,44.9782,45.2514,44.8257,44.9113,172635.60634829,0
+HYLS.US,D,20200306,000000,44.7097,44.8286,44.2988,44.4955,204815.16336195,0
+HYLS.US,D,20200309,000000,43.206,43.5421,40.385,43.3121,835861.67882929,0
+HYLS.US,D,20200310,000000,43.2413,44.0237,42.916,43.3848,506098.79670146,0
+HYLS.US,D,20200311,000000,43.0063,43.9579,42.8452,43.032,315155.97390927,0
+HYLS.US,D,20200312,000000,41.8839,42.8884,40.5079,41.8751,501310.88069695,0
+HYLS.US,D,20200313,000000,42.5454,42.5622,41.3737,42.0441,382610.039166,0
+HYLS.US,D,20200316,000000,40.2415,41.4279,39.0346,41.2047,413419.14933348,0
+HYLS.US,D,20200317,000000,39.8572,40.5383,39.1397,39.9683,486439.44673228,0
+HYLS.US,D,20200318,000000,39.1593,39.696,37.1778,38.5647,442667.55759894,0
+HYLS.US,D,20200319,000000,37.0068,38.3298,36.6019,37.1307,324084.73524703,0
+HYLS.US,D,20200320,000000,36.7246,37.7469,35.3772,35.3772,289487.81987667,0
+HYLS.US,D,20200323,000000,35.791,36.8005,35.3242,35.5797,448851.35561751,0
+HYLS.US,D,20200324,000000,36.0171,36.9715,35.5934,36.771,224046.18510376,0
+HYLS.US,D,20200325,000000,37.4511,37.969,36.6402,37.2722,244905.05759085,0
+HYLS.US,D,20200326,000000,37.7056,39.0719,37.7056,38.9421,442958.53591967,0
+HYLS.US,D,20200327,000000,39.5731,39.6881,39.0915,39.6006,684711.667505,0
+HYLS.US,D,20200330,000000,39.4709,39.8946,39.4709,39.6685,748870.35240929,0
+HYLS.US,D,20200331,000000,39.6597,40.2612,39.5731,39.5918,835278.70478114,0
+HYLS.US,D,20200401,000000,39.8572,39.9742,39.697,39.7511,584667.01292144,0
+HYLS.US,D,20200402,000000,39.4808,40.0636,39.4808,39.4808,435749.19193159,0
+HYLS.US,D,20200403,000000,39.9496,39.9496,39.2792,39.3943,142060.49972544,0
+HYLS.US,D,20200406,000000,39.8376,40.0253,39.5102,39.6498,252321.95254894,0
+HYLS.US,D,20200407,000000,39.9329,41.2519,39.9329,40.5177,364506.30406527,0
+HYLS.US,D,20200408,000000,40.5836,41.3463,40.5836,41.2234,401664.03213927,0
+HYLS.US,D,20200409,000000,43.4114,43.487,41.8751,43.3356,991325.49462851,0
+HYLS.US,D,20200413,000000,43.3553,43.3553,42.7901,43.1381,834981.62202013,0
+HYLS.US,D,20200414,000000,43.4114,43.4114,43.1381,43.3651,824575.58613105,0
+HYLS.US,D,20200415,000000,43.0063,43.1666,42.6555,43.0949,926138.21153456,0
+HYLS.US,D,20200416,000000,43.0063,43.09,42.4972,42.9691,812254.79080286,0
+HYLS.US,D,20200417,000000,43.0703,43.3671,43.0447,43.2148,827230.00025255,0
+HYLS.US,D,20200420,000000,43.1961,43.1961,42.5818,42.6555,736005.24448816,0
+HYLS.US,D,20200421,000000,42.5533,42.5631,42.0982,42.1267,397562.86566794,0
+HYLS.US,D,20200422,000000,42.3164,42.5238,42.1562,42.4009,975318.63476903,0
+HYLS.US,D,20200423,000000,42.4196,42.6948,42.3646,42.4865,278094.89947327,0
+HYLS.US,D,20200424,000000,42.4962,42.5159,42.2024,42.3066,349703.03635056,0
+HYLS.US,D,20200427,000000,42.4285,42.4865,42.1651,42.2436,803363.6735136,0
+HYLS.US,D,20200428,000000,42.4471,42.4471,42.0254,42.1739,369846.67191644,0
+HYLS.US,D,20200429,000000,42.3744,42.6752,42.2486,42.4383,2240578.8528099,0
+HYLS.US,D,20200430,000000,42.5062,42.7095,42.2161,42.5445,1206419.5180401,0
+HYLS.US,D,20200501,000000,42.5258,42.5258,42.1936,42.278,1752222.6118251,0
+HYLS.US,D,20200504,000000,42.1464,42.3842,42.0943,42.3361,585512.47790226,0
+HYLS.US,D,20200505,000000,42.3164,42.4962,42.3164,42.3744,418145.00352832,0
+HYLS.US,D,20200506,000000,42.5062,42.7047,42.3744,42.4383,799880.07291873,0
+HYLS.US,D,20200507,000000,42.6014,42.6545,42.4775,42.5445,262268.12060247,0
+HYLS.US,D,20200508,000000,42.6014,42.855,42.5818,42.8088,586054.75568178,0
+HYLS.US,D,20200511,000000,42.8924,42.8924,42.685,42.6948,159441.87605796,0
+HYLS.US,D,20200512,000000,42.8373,42.9474,42.6378,42.6468,313794.68372355,0
+HYLS.US,D,20200513,000000,42.8648,42.8648,42.4766,42.5533,465052.5401597,0
+HYLS.US,D,20200514,000000,42.4383,42.4962,42.2024,42.3842,445404.38166442,0
+HYLS.US,D,20200515,000000,42.1366,42.5445,42.1366,42.4962,1009662.2158672,0
+HYLS.US,D,20200518,000000,42.855,42.9023,42.6191,42.8373,601017.75625087,0
+HYLS.US,D,20200519,000000,42.8373,43.0369,42.7715,42.8001,431985.80448989,0
+HYLS.US,D,20200520,000000,43.1204,43.2177,43.0546,43.1893,313555.59314534,0
+HYLS.US,D,20200521,000000,43.1302,43.2728,42.9317,43.1696,1072055.7001195,0
+HYLS.US,D,20200522,000000,43.2355,43.3199,43.1893,43.3002,407947.53601598,0
+HYLS.US,D,20200526,000000,43.4635,43.663,43.3965,43.4349,540976.51632536,0
+HYLS.US,D,20200527,000000,43.5853,43.7278,43.3583,43.6237,666522.47024015,0
+HYLS.US,D,20200528,000000,43.6817,43.9086,43.5481,43.6817,540072.04175503,0
+HYLS.US,D,20200529,000000,43.7456,43.8517,43.6531,43.8036,1334359.429957,0
+HYLS.US,D,20200601,000000,43.775,43.9273,43.7357,43.8419,373568.34568279,0
+HYLS.US,D,20200602,000000,43.9932,44.2389,43.9176,44.0974,407899.71790033,0
+HYLS.US,D,20200603,000000,44.3058,44.585,44.2478,44.4178,516562.82477332,0
+HYLS.US,D,20200604,000000,44.582,44.7323,44.3255,44.3835,1053980.4524069,0
+HYLS.US,D,20200605,000000,44.6852,44.8837,44.582,44.6094,555631.24265958,0
+HYLS.US,D,20200608,000000,44.7707,44.8179,44.7127,44.7805,346422.91709885,0
+HYLS.US,D,20200609,000000,44.6184,44.6793,44.4002,44.5436,386436.50582407,0
+HYLS.US,D,20200610,000000,44.3638,44.582,44.2714,44.409,498235.26019513,0
+HYLS.US,D,20200611,000000,44.2105,44.4474,43.4909,43.6531,542040.72375008,0
+HYLS.US,D,20200612,000000,44.0109,44.1368,43.6994,44.0699,751944.9555044,0
+HYLS.US,D,20200615,000000,43.7653,44.3352,43.6904,44.2861,698054.95658255,0
+HYLS.US,D,20200616,000000,44.4945,44.5633,44.1368,44.466,820871.20827888,0
+HYLS.US,D,20200617,000000,44.4571,44.5289,44.3255,44.3735,322804.83759856,0
+HYLS.US,D,20200618,000000,44.4374,44.5308,44.1731,44.2302,323922.96757921,0
+HYLS.US,D,20200619,000000,44.2773,44.3342,44.0109,44.0777,871009.01123288,0
+HYLS.US,D,20200622,000000,44.1269,44.4571,44.1171,44.1819,322687.83582624,0
+HYLS.US,D,20200623,000000,44.3549,44.3549,44.1368,44.2674,399654.65387559,0
+HYLS.US,D,20200624,000000,44.4484,44.4484,43.8615,43.8714,575177.66048329,0
+HYLS.US,D,20200625,000000,43.7653,43.9086,43.5853,43.8714,581101.0023826,0
+HYLS.US,D,20200626,000000,43.6433,43.8419,43.2629,43.4152,345963.04926332,0
+HYLS.US,D,20200629,000000,43.4251,43.4704,43.0546,43.3002,1133515.2050069,0
+HYLS.US,D,20200630,000000,43.4712,43.4712,43.0821,43.4251,1057071.3340095,0
+HYLS.US,D,20200701,000000,43.3298,43.6994,43.3298,43.663,846714.35626659,0
+HYLS.US,D,20200702,000000,43.775,43.8419,43.6679,43.7456,305624.90779576,0
+HYLS.US,D,20200706,000000,43.8802,44.0109,43.8163,43.9637,202246.21140458,0
+HYLS.US,D,20200707,000000,43.8999,44.0699,43.8222,43.8517,544939.31548336,0
+HYLS.US,D,20200708,000000,43.9176,44.0109,43.7456,43.9086,479877.17341545,0
+HYLS.US,D,20200709,000000,43.9086,43.944,43.6237,43.7191,703645.60648581,0
+HYLS.US,D,20200710,000000,43.8036,43.9363,43.7081,43.9038,232105.06369952,0
+HYLS.US,D,20200713,000000,43.8999,44.1455,43.7505,43.9086,293346.84354964,0
+HYLS.US,D,20200714,000000,43.945,44.1554,43.8999,44.0974,343629.11825731,0
+HYLS.US,D,20200715,000000,44.2105,44.3923,44.1918,44.3352,438562.32150074,0
+HYLS.US,D,20200716,000000,44.2389,44.4374,44.2389,44.3835,512932.7176114,0
+HYLS.US,D,20200717,000000,44.466,44.5633,44.3717,44.4758,584798.25838778,0
+HYLS.US,D,20200720,000000,44.4474,44.693,44.3549,44.693,324900.69543309,0
+HYLS.US,D,20200721,000000,44.7323,44.9605,44.7323,44.751,653813.02554653,0
+HYLS.US,D,20200722,000000,44.7707,44.9605,44.7707,44.9122,415428.52759716,0
+HYLS.US,D,20200723,000000,44.8286,44.9899,44.6557,44.9033,539800.39416191,0
+HYLS.US,D,20200724,000000,44.8562,44.9615,44.7323,44.9358,322579.99071438,0
+HYLS.US,D,20200727,000000,44.9702,45.0577,44.8945,44.9122,196097.00521436,0
+HYLS.US,D,20200728,000000,44.9997,45.0184,44.7904,44.9033,225601.7999722,0
+HYLS.US,D,20200729,000000,45.0184,45.0754,44.9033,45.0665,368943.21475282,0
+HYLS.US,D,20200730,000000,45.0665,45.1796,44.9211,45.1215,382809.45088229,0
+HYLS.US,D,20200731,000000,45.1215,45.322,45.0096,45.2277,357712.06201724,0
+HYLS.US,D,20200803,000000,45.1894,45.3594,45.1215,45.2562,179502.08427315,0
+HYLS.US,D,20200804,000000,45.1796,45.2474,44.8945,45.2277,245893.97691859,0
+HYLS.US,D,20200805,000000,45.1894,45.2848,45.1649,45.2178,203690.92894101,0
+HYLS.US,D,20200806,000000,45.2277,45.3604,45.2178,45.3507,337635.5752946,0
+HYLS.US,D,20200807,000000,45.2474,45.4086,45.1992,45.2661,257042.71971019,0
+HYLS.US,D,20200810,000000,45.2562,45.322,45.213,45.322,363299.65970035,0
+HYLS.US,D,20200811,000000,45.3604,45.3604,45.0842,45.1315,235890.83408897,0
+HYLS.US,D,20200812,000000,45.2375,45.3683,45.2375,45.2562,186902.70072379,0
+HYLS.US,D,20200813,000000,45.2091,45.2661,45.1019,45.1019,203930.01951921,0
+HYLS.US,D,20200814,000000,45.0381,45.1412,44.9702,45.0577,389542.64852737,0
+HYLS.US,D,20200817,000000,45.0478,45.2474,44.9605,45.1599,180941.71477598,0
+HYLS.US,D,20200818,000000,45.2375,45.2562,45.1629,45.2562,292297.89722567,0
+HYLS.US,D,20200819,000000,45.3123,45.3123,45.1697,45.1697,266803.71974145,0
+HYLS.US,D,20200820,000000,45.1315,45.3034,45.1295,45.2758,139177.1690929,0
+HYLS.US,D,20200821,000000,45.1599,45.1599,44.9211,44.9997,322032.62590128,0
+HYLS.US,D,20200824,000000,44.9605,45.2474,44.9605,45.0842,337465.66837306,0
+HYLS.US,D,20200825,000000,45.1315,45.2848,45.0813,45.2562,196077.67448676,0
+HYLS.US,D,20200826,000000,45.3693,45.3987,45.2002,45.322,291272.35125615,0
+HYLS.US,D,20200827,000000,45.322,45.4194,45.1992,45.2474,279460.25928586,0
+HYLS.US,D,20200828,000000,45.2758,45.3507,45.2474,45.322,269978.02869471,0
+HYLS.US,D,20200831,000000,45.331,45.3693,45.2562,45.2936,688059.95300665,0
+HYLS.US,D,20200901,000000,45.3889,45.5137,45.3604,45.4754,260127.49687246,0
+HYLS.US,D,20200902,000000,45.675,45.675,45.4558,45.556,217985.49329782,0
+HYLS.US,D,20200903,000000,45.5697,45.6326,45.2375,45.2936,255566.46256558,0
+HYLS.US,D,20200904,000000,45.4361,45.6651,45.0096,45.4086,270599.66419806,0
+HYLS.US,D,20200908,000000,45.0842,45.331,44.9605,45.0842,725972.59686377,0
+HYLS.US,D,20200909,000000,45.1992,45.4656,45.1215,45.3889,388300.3949274,0
+HYLS.US,D,20200910,000000,45.3507,45.504,45.331,45.3604,453394.0766035,0
+HYLS.US,D,20200911,000000,45.3034,45.4558,45.2562,45.3407,272893.91634216,0
+HYLS.US,D,20200914,000000,45.4853,45.5117,45.3507,45.3987,548832.93098468,0
+HYLS.US,D,20200915,000000,45.616,45.616,45.4086,45.4656,320598.08243203,0
+HYLS.US,D,20200916,000000,45.504,45.5314,45.4086,45.4853,366783.2602952,0
+HYLS.US,D,20200917,000000,45.495,45.5393,45.3083,45.4656,199963.15073436,0
+HYLS.US,D,20200918,000000,45.4853,45.4853,45.331,45.3507,170958.92008068,0
+HYLS.US,D,20200921,000000,45.2178,45.2995,45.0381,45.0577,319543.03166775,0
+HYLS.US,D,20200922,000000,45.0381,45.1215,44.9033,45.0381,256645.93109104,0
+HYLS.US,D,20200923,000000,45.1215,45.2375,44.7323,44.7707,181206.24052209,0
+HYLS.US,D,20200924,000000,44.6753,45.0184,44.408,44.581,608356.31089185,0
+HYLS.US,D,20200925,000000,44.3137,44.7805,44.3137,44.5033,278964.78221527,0
+HYLS.US,D,20200928,000000,44.6656,44.7226,44.5131,44.6459,333169.15981229,0
+HYLS.US,D,20200929,000000,44.8099,44.8945,44.5427,44.7323,1693448.0432608,0
+HYLS.US,D,20200930,000000,44.8099,45.0174,44.6753,44.8945,1227655.8484187,0
+HYLS.US,D,20201001,000000,44.9997,45.1019,44.8749,45.0577,516990.13559395,0
+HYLS.US,D,20201002,000000,44.7323,45.0754,44.7226,45.0381,392695.59193961,0
+HYLS.US,D,20201005,000000,44.98,45.2474,44.98,45.1992,1064208.4421207,0
+HYLS.US,D,20201006,000000,45.1412,45.2848,44.98,44.98,751619.38535534,0
+HYLS.US,D,20201007,000000,45.1118,45.3407,45.0282,45.2375,670133.24667448,0
+HYLS.US,D,20201008,000000,45.3693,45.3811,45.2375,45.2758,400218.29719613,0
+HYLS.US,D,20201009,000000,45.4086,45.4361,45.2848,45.3604,422807.77850677,0
+HYLS.US,D,20201012,000000,45.504,45.5511,45.4086,45.504,162213.29195176,0
+HYLS.US,D,20201013,000000,45.4263,45.5786,45.322,45.4086,328896.05160599,0
+HYLS.US,D,20201014,000000,45.4174,45.4283,45.0941,45.3407,168407.26403749,0
+HYLS.US,D,20201015,000000,45.2474,45.3407,45.1697,45.3407,286052.03739745,0
+HYLS.US,D,20201016,000000,45.3791,45.3791,45.1412,45.2661,423411.10068923,0
+HYLS.US,D,20201019,000000,45.4361,45.4361,45.1118,45.2277,312464.93314602,0
+HYLS.US,D,20201020,000000,45.2936,45.4184,45.15,45.2562,361636.19972004,0
+HYLS.US,D,20201021,000000,45.331,45.388,45.1992,45.2936,335234.49544535,0
+HYLS.US,D,20201022,000000,45.2277,45.4469,45.2178,45.3407,282677.29932118,0
+HYLS.US,D,20201023,000000,45.3899,45.4716,45.2385,45.2848,207934.53235255,0
+HYLS.US,D,20201026,000000,45.1894,45.3703,44.9987,45.1108,422620.57567107,0
+HYLS.US,D,20201027,000000,45.0282,45.1894,45.0086,45.1108,220053.88115101,0
+HYLS.US,D,20201028,000000,44.9201,45.0007,44.691,44.7589,843744.54606321,0
+HYLS.US,D,20201029,000000,44.7303,44.9014,44.6626,44.9014,482941.6024434,0
+HYLS.US,D,20201030,000000,44.9113,45.0371,44.7403,45.0371,310400.61491969,0
+HYLS.US,D,20201102,000000,44.9014,45.0931,44.8729,45.0655,249236.15797995,0
+HYLS.US,D,20201103,000000,45.1992,45.3457,45.15,45.3034,283165.65454476,0
+HYLS.US,D,20201104,000000,45.4567,45.6474,45.4371,45.5521,408911.02017582,0
+HYLS.US,D,20201105,000000,45.8775,46.0012,45.7339,45.7339,295557.66834305,0
+HYLS.US,D,20201106,000000,45.7428,45.9069,45.6376,45.7152,301082.18680978,0
+HYLS.US,D,20201109,000000,46.2893,46.3934,45.9619,46.02,419733.17541166,0
+HYLS.US,D,20201110,000000,46.1163,46.24,46.1163,46.1447,373926.47284675,0
+HYLS.US,D,20201111,000000,46.2018,46.2303,46.1064,46.1821,305552.67191896,0
+HYLS.US,D,20201112,000000,46.1821,46.1821,45.9246,45.9718,288195.71334761,0
+HYLS.US,D,20201113,000000,45.9167,46.078,45.9167,46.078,233605.73860531,0
+HYLS.US,D,20201116,000000,46.2205,46.2597,46.1064,46.1644,655318.78748589,0
+HYLS.US,D,20201117,000000,46.24,46.3354,46.1418,46.2597,285062.10066299,0
+HYLS.US,D,20201118,000000,46.3453,46.4121,46.25,46.25,393287.72264819,0
+HYLS.US,D,20201119,000000,46.2597,46.4397,46.2597,46.4023,245012.90270272,0
+HYLS.US,D,20201120,000000,46.4023,46.4023,46.2303,46.2774,352995.36448285,0
+HYLS.US,D,20201123,000000,46.4298,46.4397,46.2814,46.3846,235829.78968602,0
+HYLS.US,D,20201124,000000,46.2116,46.3709,46.2116,46.3551,215243.58219877,0
+HYLS.US,D,20201125,000000,46.3748,46.3748,46.2116,46.2677,265825.99188758,0
+HYLS.US,D,20201127,000000,46.2303,46.3757,46.2185,46.2597,412757.83496821,0
+HYLS.US,D,20201130,000000,46.3551,46.3748,46.1163,46.2597,219855.48684143,0
+HYLS.US,D,20201201,000000,46.4121,46.4888,46.3453,46.3846,1249275.7411292,0
+HYLS.US,D,20201202,000000,46.3649,46.5163,46.2912,46.4692,204102.97866089,0
+HYLS.US,D,20201203,000000,46.5075,46.595,46.4593,46.5075,249544.43221484,0
+HYLS.US,D,20201204,000000,46.5359,46.6499,46.5301,46.6402,192626.6309068,0
+HYLS.US,D,20201207,000000,46.6402,46.6598,46.5458,46.595,210277.62001901,0
+HYLS.US,D,20201208,000000,46.5556,46.6598,46.531,46.6215,152280.35018552,0
+HYLS.US,D,20201209,000000,46.5272,46.6215,46.421,46.5173,188712.66727117,0
+HYLS.US,D,20201210,000000,46.4397,46.5654,46.4298,46.5654,190253.02103888,0
+HYLS.US,D,20201211,000000,46.4976,46.5753,46.3934,46.4593,167150.76674349,0
+HYLS.US,D,20201214,000000,46.823,46.823,46.3551,46.4692,353788.94172117,0
+HYLS.US,D,20201215,000000,46.5556,46.5654,46.4622,46.5654,322776.35021052,0
+HYLS.US,D,20201216,000000,46.5654,46.6116,46.4593,46.5556,218801.45348388,0
+HYLS.US,D,20201217,000000,46.4888,46.6696,46.4888,46.6215,272702.64387959,0
+HYLS.US,D,20201218,000000,46.6215,46.7089,46.5556,46.6303,235458.43623476,0
+HYLS.US,D,20201221,000000,46.4298,46.6135,46.3934,46.5458,338454.58770081,0
+HYLS.US,D,20201222,000000,46.5075,46.5753,46.4397,46.5075,161179.60672852,0
+HYLS.US,D,20201223,000000,46.4976,46.7188,46.4976,46.6696,207013.77927476,0
+HYLS.US,D,20201224,000000,46.4397,46.4976,46.4121,46.4976,88342.442538564,0
+HYLS.US,D,20201228,000000,46.5458,46.595,46.4789,46.5359,191427.10838889,0
+HYLS.US,D,20201229,000000,46.6135,46.6303,46.5173,46.5173,295314.50813798,0
+HYLS.US,D,20201230,000000,46.5753,46.6215,46.5282,46.5753,414798.75284008,0
+HYLS.US,D,20201231,000000,46.6135,46.6499,46.4593,46.5556,1391648.5847164,0
+HYLS.US,D,20210104,000000,46.8328,46.8328,46.4023,46.5654,725023.35639794,0
+HYLS.US,D,20210105,000000,46.4789,46.6215,46.4789,46.5359,303527.01514782,0
+HYLS.US,D,20210106,000000,46.6135,46.6892,46.5055,46.5753,296533.36138349,0
+HYLS.US,D,20210107,000000,46.6402,46.7364,46.6303,46.6892,303456.81408443,0
+HYLS.US,D,20210108,000000,46.9094,46.9094,46.6795,46.7748,705185.96025351,0
+HYLS.US,D,20210111,000000,46.7188,46.88,46.6696,46.6795,288220.13110878,0
+HYLS.US,D,20210112,000000,46.6696,46.6991,46.6215,46.6991,420573.5533589,0
+HYLS.US,D,20210113,000000,46.7364,46.8417,46.7188,46.8417,295820.15927573,0
+HYLS.US,D,20210114,000000,46.8603,46.9094,46.7846,46.8701,580761.18853954,0
+HYLS.US,D,20210115,000000,46.8505,46.9094,46.7257,46.8603,234831.71369783,0
+HYLS.US,D,20210119,000000,46.9753,47.0234,46.8997,46.9291,593416.71067722,0
+HYLS.US,D,20210120,000000,47.0048,47.1001,46.9655,47.0431,349050.87864574,0
+HYLS.US,D,20210121,000000,46.995,47.0618,46.9753,47.0147,318855.26472788,0
+HYLS.US,D,20210122,000000,46.9753,46.9851,46.8741,46.9084,292728.26026645,0
+HYLS.US,D,20210125,000000,46.9566,46.995,46.8594,46.9566,291685.41838276,0
+HYLS.US,D,20210126,000000,46.995,47.0048,46.8594,46.9753,422761.99520456,0
+HYLS.US,D,20210127,000000,46.8407,46.9468,46.7551,46.822,345160.31536457,0
+HYLS.US,D,20210128,000000,46.8888,47.0206,46.8407,46.8495,388294.29048711,0
+HYLS.US,D,20210129,000000,46.7651,46.8691,46.6284,46.7738,344989.39103631,0
+HYLS.US,D,20210201,000000,46.6775,46.9488,46.6775,46.8132,315959.72521475,0
+HYLS.US,D,20210202,000000,46.8407,46.9753,46.8407,46.8888,361843.75069005,0
+HYLS.US,D,20210203,000000,46.995,46.995,46.8987,46.9566,187902.8115254,0
+HYLS.US,D,20210204,000000,46.995,47.1001,46.9753,47.0333,381542.77952114,0
+HYLS.US,D,20210205,000000,47.0333,47.1513,46.995,47.0804,329691.66365773,0
+HYLS.US,D,20210208,000000,47.1089,47.1582,47.0903,47.1582,247147.42199244,0
+HYLS.US,D,20210209,000000,47.053,47.1778,46.995,47.1286,231075.44810314,0
+HYLS.US,D,20210210,000000,47.1965,47.1965,47.0618,47.1483,374585.75239858,0
+HYLS.US,D,20210211,000000,47.168,47.1965,47.1031,47.168,223331.96558928,0
+HYLS.US,D,20210212,000000,47.1386,47.1582,47.0618,47.1001,514992.96621087,0
+HYLS.US,D,20210216,000000,47.1286,47.1778,47.0766,47.1286,257823.07066121,0
+HYLS.US,D,20210217,000000,47.1001,47.1965,47.0707,47.1876,265629.63239144,0
+HYLS.US,D,20210218,000000,47.1582,47.168,47.0707,47.1483,424930.0889159,0
+HYLS.US,D,20210219,000000,47.2545,47.2545,47.1336,47.1483,248678.6190997,0
+HYLS.US,D,20210222,000000,47.1386,47.1582,47.0707,47.0804,218766.86165554,0
+HYLS.US,D,20210223,000000,46.8269,46.9655,46.8269,46.9655,265537.0483803,0
+HYLS.US,D,20210224,000000,47.1189,47.1189,46.88,46.9655,397591.35305597,0
+HYLS.US,D,20210225,000000,46.937,46.9753,46.5536,46.5831,494915.46208151,0
+HYLS.US,D,20210226,000000,46.8495,46.8495,46.5339,46.5831,594021.05026639,0
+HYLS.US,D,20210301,000000,46.593,47.0048,46.593,46.9184,443767.37425871,0
+HYLS.US,D,20210302,000000,46.995,46.995,46.8594,46.9281,499512.10562344,0
+HYLS.US,D,20210303,000000,46.9281,46.9281,46.7551,46.7935,314854.8215214,0
+HYLS.US,D,20210304,000000,46.8691,46.8839,46.4465,46.5635,405266.66931988,0
+HYLS.US,D,20210305,000000,46.7454,46.7651,46.418,46.648,315218.03571894,0
+HYLS.US,D,20210308,000000,46.6195,46.7316,46.4563,46.4946,232371.62425905,0
+HYLS.US,D,20210309,000000,46.5831,46.6775,46.5143,46.6018,208013.89007638,0
+HYLS.US,D,20210310,000000,46.6677,46.7551,46.6293,46.7267,450740.67988872,0
+HYLS.US,D,20210311,000000,46.8407,46.9084,46.7521,46.8455,499458.1830675,0
+HYLS.US,D,20210312,000000,46.7168,46.7738,46.7109,46.7354,277517.01245871,0
+HYLS.US,D,20210315,000000,46.7354,46.8122,46.6677,46.7651,243459.32264771,0
+HYLS.US,D,20210316,000000,46.8132,46.8132,46.6874,46.7354,304882.20089324,0
+HYLS.US,D,20210317,000000,46.6775,46.8594,46.648,46.7837,214465.26606118,0
+HYLS.US,D,20210318,000000,46.6116,46.6874,46.4859,46.5339,409109.4144854,0
+HYLS.US,D,20210319,000000,46.6382,46.7267,46.4996,46.6874,313545.41907818,0
+HYLS.US,D,20210322,000000,46.7354,47.1001,46.7168,46.8033,222190.43525416,0
+HYLS.US,D,20210323,000000,46.822,46.8397,46.6874,46.7551,225377.97049473,0
+HYLS.US,D,20210324,000000,46.9566,46.9566,46.7454,46.822,358998.064106,0
+HYLS.US,D,20210325,000000,46.6382,46.7354,46.4946,46.6382,234183.62561988,0
+HYLS.US,D,20210326,000000,46.6195,46.7354,46.6116,46.6972,317841.92763896,0
+HYLS.US,D,20210329,000000,46.6382,46.7354,46.593,46.7354,332071.37796596,0
+HYLS.US,D,20210330,000000,46.6578,46.7178,46.4859,46.5536,1288718.5646868,0
+HYLS.US,D,20210331,000000,46.6382,46.7454,46.5339,46.707,453847.83999874,0
+HYLS.US,D,20210401,000000,46.8691,46.8691,46.7354,46.8318,598281.9495921,0
+HYLS.US,D,20210405,000000,46.8407,46.8987,46.7837,46.8594,348734.46515714,0
+HYLS.US,D,20210406,000000,46.7738,46.8987,46.7551,46.8987,439355.89873906,0
+HYLS.US,D,20210407,000000,46.9468,46.9468,46.824,46.879,249798.78389378,0
+HYLS.US,D,20210408,000000,46.9281,46.9468,46.8407,46.9035,211408.97628696,0
+HYLS.US,D,20210409,000000,46.9184,46.9184,46.7935,46.8495,243220.2320695,0
+HYLS.US,D,20210412,000000,46.8318,46.8868,46.7571,46.822,236283.55308126,0
+HYLS.US,D,20210413,000000,46.707,46.8407,46.6972,46.8407,160620.03303484,0
+HYLS.US,D,20210414,000000,46.8407,46.8407,46.7551,46.8033,145232.77386527,0
+HYLS.US,D,20210415,000000,47.0431,47.0431,46.8132,46.8987,261155.07765541,0
+HYLS.US,D,20210416,000000,46.879,46.8987,46.7454,46.7738,496412.06736043,0
+HYLS.US,D,20210419,000000,46.9655,46.9655,46.7354,46.7935,461695.0979976,0
+HYLS.US,D,20210420,000000,46.6874,46.8407,46.6834,46.7354,282415.82579523,0
+HYLS.US,D,20210421,000000,46.6972,46.8033,46.6972,46.8033,239439.54871363,0
+HYLS.US,D,20210422,000000,46.7738,46.8132,46.7217,46.7551,225799.17687506,0
+HYLS.US,D,20210423,000000,46.7651,46.88,46.7168,46.8554,371505.04486318,0
+HYLS.US,D,20210426,000000,46.8898,46.9351,46.8141,46.8505,274720.161397,0
+HYLS.US,D,20210427,000000,46.996,46.996,46.8033,46.8318,131826.40557133,0
+HYLS.US,D,20210428,000000,46.7837,46.9144,46.7551,46.8701,234913.10623509,0
+HYLS.US,D,20210429,000000,46.9194,46.9351,46.8407,46.9094,172572.52713192,0
+HYLS.US,D,20210430,000000,47.0441,47.0441,46.7935,46.8603,165382.51387144,0
+HYLS.US,D,20210503,000000,47.0057,47.0057,46.8407,46.9291,393036.4231894,0
+HYLS.US,D,20210504,000000,46.8603,47.0156,46.8603,46.9478,408257.84506429,0
+HYLS.US,D,20210505,000000,47.0627,47.0627,46.88,46.9478,431315.33346419,0
+HYLS.US,D,20210506,000000,46.8603,46.995,46.8033,46.8269,476760.856645,0
+HYLS.US,D,20210507,000000,46.7267,46.9861,46.7267,46.9478,316725.83247173,0
+HYLS.US,D,20210510,000000,46.88,47.0441,46.8662,46.9094,298553.93112104,0
+HYLS.US,D,20210511,000000,46.6775,46.8603,46.6775,46.8318,263332.3280272,0
+HYLS.US,D,20210512,000000,46.9576,46.9576,46.5773,46.5821,388931.18709119,0
+HYLS.US,D,20210513,000000,46.7267,46.8505,46.7168,46.7267,268756.12322906,0
+HYLS.US,D,20210514,000000,46.8505,46.88,46.7551,46.8701,236156.37724178,0
+HYLS.US,D,20210517,000000,46.8407,46.8997,46.8033,46.822,148934.09949731,0
+HYLS.US,D,20210518,000000,46.88,46.9321,46.7651,46.7738,188944.63600238,0
+HYLS.US,D,20210519,000000,46.8898,46.8898,46.6677,46.7738,222627.92014196,0
+HYLS.US,D,20210520,000000,46.8318,46.9194,46.7651,46.8033,217862.38708521,0
+HYLS.US,D,20210521,000000,46.7651,46.7651,46.5821,46.6677,208549.04600889,0
+HYLS.US,D,20210524,000000,46.707,46.7935,46.6745,46.7551,189499.12266247,0
+HYLS.US,D,20210525,000000,46.7168,46.8407,46.6382,46.7168,261558.98812158,0
+HYLS.US,D,20210526,000000,46.707,46.7551,46.6431,46.7168,344798.11857375,0
+HYLS.US,D,20210527,000000,46.7267,46.822,46.6972,46.6972,262352.56535989,0
+HYLS.US,D,20210528,000000,46.7935,46.8122,46.7454,46.7935,299508.25862045,0
+HYLS.US,D,20210601,000000,46.7454,46.8997,46.7454,46.7837,235003.6554328,0
+HYLS.US,D,20210602,000000,46.8987,46.8987,46.7168,46.8505,271611.98388027,0
+HYLS.US,D,20210603,000000,46.7354,46.8407,46.7354,46.822,181049.55988786,0
+HYLS.US,D,20210604,000000,46.8132,46.88,46.7728,46.8033,451902.55835816,0
+HYLS.US,D,20210607,000000,46.9763,46.9763,46.8318,46.9291,243208.02318892,0
+HYLS.US,D,20210608,000000,46.8603,46.9478,46.8603,46.88,348679.52519448,0
+HYLS.US,D,20210609,000000,46.9665,46.9763,46.9194,46.9291,735186.23208194,0
+HYLS.US,D,20210610,000000,46.9379,47.0156,46.9379,46.9576,405894.40926351,0
+HYLS.US,D,20210611,000000,46.7651,47.054,46.7454,46.9291,154177.81371047,0
+HYLS.US,D,20210614,000000,47.0244,47.0402,46.8997,46.9861,282328.32881766,0
+HYLS.US,D,20210615,000000,46.996,46.996,46.9291,46.9576,185487.48798212,0
+HYLS.US,D,20210616,000000,46.9763,46.996,46.8033,46.9194,156943.12516398,0
+HYLS.US,D,20210617,000000,46.8898,46.9665,46.8554,46.88,380644.40939109,0
+HYLS.US,D,20210618,000000,46.9478,46.9478,46.7935,46.8603,303562.62438287,0
+HYLS.US,D,20210621,000000,46.7168,46.9194,46.7168,46.9094,400769.7316361,0
+HYLS.US,D,20210622,000000,47.0057,47.0057,46.8603,46.9379,167739.84523192,0
+HYLS.US,D,20210623,000000,46.8318,46.996,46.8318,46.8701,196464.28903876,0
+HYLS.US,D,20210624,000000,46.9291,46.9291,46.7651,46.7935,223270.92118633,0
+HYLS.US,D,20210625,000000,46.7454,46.8269,46.7454,46.8132,110124.10291687,0
+HYLS.US,D,20210628,000000,46.822,46.8898,46.7668,46.8701,210906.37736937,0
+HYLS.US,D,20210629,000000,46.648,46.8997,46.648,46.7935,1155549.1822507,0
+HYLS.US,D,20210630,000000,46.8033,46.8318,46.7404,46.7738,842847.19333989,0
+HYLS.US,D,20210701,000000,46.7935,46.9094,46.7935,46.8318,400814.49753159,0
+HYLS.US,D,20210702,000000,46.8603,46.9194,46.822,46.9194,208603.98597154,0
+HYLS.US,D,20210706,000000,46.8898,46.9576,46.8407,46.9576,170014.76664842,0
+HYLS.US,D,20210707,000000,46.9291,46.9478,46.8318,46.8603,599305.46074819,0
+HYLS.US,D,20210708,000000,46.88,46.88,46.7493,46.822,333284.12677117,0
+HYLS.US,D,20210709,000000,46.8603,46.8997,46.7837,46.8318,257827.14028806,0
+HYLS.US,D,20210712,000000,46.8505,46.8898,46.7651,46.8603,204598.45573149,0
+HYLS.US,D,20210713,000000,46.8407,46.8515,46.7651,46.8132,288774.61776889,0
+HYLS.US,D,20210714,000000,46.7267,46.8407,46.7267,46.8407,242922.13190177,0
+HYLS.US,D,20210715,000000,46.9094,46.9094,46.7561,46.7651,149898.60106387,0
+HYLS.US,D,20210716,000000,46.7935,46.8318,46.7168,46.7651,132149.94090695,0
+HYLS.US,D,20210719,000000,46.7551,46.8132,46.4937,46.595,477586.99089821,0
+HYLS.US,D,20210720,000000,46.5821,46.7267,46.5625,46.7267,269584.29229571,0
+HYLS.US,D,20210721,000000,46.6972,46.8417,46.6972,46.8318,266721.30979748,0
+HYLS.US,D,20210722,000000,46.822,46.9104,46.7738,46.8033,221566.76493739,0
+HYLS.US,D,20210723,000000,47.1423,47.1423,46.7384,46.9007,198980.33584691,0
+HYLS.US,D,20210726,000000,46.822,46.8908,46.8033,46.8417,206154.07059993,0
+HYLS.US,D,20210727,000000,46.7651,46.822,46.6972,46.8132,140965.77009926,0
+HYLS.US,D,20210728,000000,46.8132,46.8318,46.6765,46.822,125804.37522058,0
+HYLS.US,D,20210729,000000,46.7738,46.9007,46.7738,46.8711,147073.26261412,0
+HYLS.US,D,20210730,000000,46.8711,46.9104,46.822,46.8613,119582.93315354,0
+HYLS.US,D,20210802,000000,46.8515,46.9007,46.7738,46.7837,167569.93831038,0
+HYLS.US,D,20210803,000000,46.8033,46.8417,46.7354,46.7738,132846.86450726,0
+HYLS.US,D,20210804,000000,46.7168,46.7935,46.707,46.7454,208700.63960954,0
+HYLS.US,D,20210805,000000,46.7454,46.821,46.7267,46.7885,108312.10155605,0
+HYLS.US,D,20210806,000000,46.9104,46.9104,46.7561,46.7935,127963.31227149,0
+HYLS.US,D,20210809,000000,46.7354,46.7935,46.6874,46.7454,115959.94783863,0
+HYLS.US,D,20210810,000000,46.7454,46.7837,46.592,46.648,247427.20883928,0
+HYLS.US,D,20210811,000000,46.6775,46.6972,46.6284,46.6284,204132.48345565,0
+HYLS.US,D,20210812,000000,46.6097,46.6972,46.6097,46.6874,95889.565556279,0
+HYLS.US,D,20210813,000000,46.7267,46.7738,46.6775,46.7354,173977.56580642,0
+HYLS.US,D,20210816,000000,46.7738,46.822,46.7364,46.7935,102821.15751095,0
+HYLS.US,D,20210817,000000,46.7935,46.822,46.6775,46.7837,121851.75012975,0
+HYLS.US,D,20210818,000000,46.7837,46.7935,46.5811,46.7168,122565.96964424,0
+HYLS.US,D,20210819,000000,46.6284,46.7651,46.5123,46.6284,311514.67527347,0
+HYLS.US,D,20210820,000000,46.6284,46.822,46.5713,46.6382,279207.94242034,0
+HYLS.US,D,20210823,000000,46.8515,46.8515,46.6677,46.7651,170147.02952147,0
+HYLS.US,D,20210824,000000,46.5713,46.6775,46.5713,46.6578,165714.18846079,0
+HYLS.US,D,20210825,000000,46.6874,46.7178,46.6284,46.6677,259476.35657435,0
+HYLS.US,D,20210826,000000,46.822,46.822,46.6175,46.6284,189038.23742023,0
+HYLS.US,D,20210827,000000,46.7267,46.8132,46.6569,46.7738,204155.88381011,0
+HYLS.US,D,20210830,000000,46.7454,46.8417,46.7454,46.8132,126303.92191804,0
+HYLS.US,D,20210831,000000,46.8318,46.8711,46.7738,46.8711,389490.76078487,0
+HYLS.US,D,20210901,000000,46.8318,46.881,46.8318,46.8613,164788.34834943,0
+HYLS.US,D,20210902,000000,46.9301,46.9301,46.8613,46.9104,131595.45424684,0
+HYLS.US,D,20210903,000000,46.9871,46.9871,46.822,46.9007,136545.13791915,0
+HYLS.US,D,20210907,000000,46.9104,46.9448,46.8132,46.8417,154462.68759089,0
+HYLS.US,D,20210908,000000,46.7267,46.8318,46.7267,46.8318,113517.15431401,0
+HYLS.US,D,20210909,000000,46.7267,46.881,46.7267,46.8132,136869.69066149,0
+HYLS.US,D,20210910,000000,46.9488,47.0156,46.8318,46.8613,144074.9650227,0
+HYLS.US,D,20210913,000000,46.9871,46.9871,46.8417,46.8908,131660.56827666,0
+HYLS.US,D,20210914,000000,46.9871,46.9871,46.881,46.9007,159167.17624469,0
+HYLS.US,D,20210915,000000,46.8908,46.9675,46.8908,46.9528,209566.45272467,0
+HYLS.US,D,20210916,000000,46.8318,46.9675,46.8318,46.9675,174694.83754105,0
+HYLS.US,D,20210917,000000,46.994,47.0156,46.8711,46.8711,275942.06686267,0
+HYLS.US,D,20210920,000000,46.8033,46.8711,46.7454,46.822,370400.14116983,0
+HYLS.US,D,20210921,000000,46.9104,46.9871,46.7601,46.822,134401.46196899,0
+HYLS.US,D,20210922,000000,46.9104,46.9635,46.8613,46.881,153872.59169574,0
+HYLS.US,D,20210923,000000,46.7837,46.8132,46.6874,46.7651,176764.24280097,0
+HYLS.US,D,20210924,000000,46.6578,46.7541,46.6284,46.707,504222.69871753,0
+HYLS.US,D,20210927,000000,46.7267,46.7454,46.6775,46.7168,251198.73553471,0
+HYLS.US,D,20210928,000000,46.6775,46.6962,46.5419,46.5998,154718.05667656,0
+HYLS.US,D,20210929,000000,46.7168,46.7168,46.6097,46.6775,156925.82924981,0
+HYLS.US,D,20210930,000000,46.7168,46.7738,46.5694,46.6677,232902.7105647,0
+HYLS.US,D,20211001,000000,46.6097,46.7551,46.591,46.7551,285280.84310688,0
+HYLS.US,D,20211004,000000,46.6382,46.6922,46.5419,46.591,189467.58305429,0
+HYLS.US,D,20211005,000000,46.6097,46.6706,46.532,46.5811,164046.65885362,0
+HYLS.US,D,20211006,000000,46.4259,46.5998,46.4259,46.591,211223.80826469,0
+HYLS.US,D,20211007,000000,46.6775,46.7079,46.4259,46.4544,973055.92223311,0
+HYLS.US,D,20211008,000000,46.4544,46.5458,46.4544,46.4839,281838.95618737,0
+HYLS.US,D,20211011,000000,46.4445,46.5713,46.4445,46.4642,273065.85807713,0
+HYLS.US,D,20211012,000000,46.4839,46.5182,46.4259,46.4445,254479.87219313,0
+HYLS.US,D,20211013,000000,46.4544,46.5222,46.4003,46.4839,135790.22213603,0
+HYLS.US,D,20211014,000000,46.5811,46.6775,46.5703,46.6382,198693.42715305,0
+HYLS.US,D,20211015,000000,46.7738,46.7738,46.6097,46.6185,177479.47972215,0
+HYLS.US,D,20211018,000000,46.5222,46.6284,46.5222,46.5811,197364.69398222,0
+HYLS.US,D,20211019,000000,46.5998,46.6578,46.5419,46.6185,339140.31982724,0
+HYLS.US,D,20211020,000000,46.591,46.6677,46.5811,46.6097,280737.10471418,0
+HYLS.US,D,20211021,000000,46.6284,46.7089,46.5123,46.5713,256095.5140578,0
+HYLS.US,D,20211022,000000,46.473,46.5783,46.4357,46.4927,138649.13500741,0
+HYLS.US,D,20211025,000000,46.4829,46.5556,46.4534,46.5419,249855.75866987,0
+HYLS.US,D,20211026,000000,46.648,46.648,46.532,46.5713,229387.57036165,0
+HYLS.US,D,20211027,000000,46.5222,46.6097,46.4632,46.5025,129512.82269964,0
+HYLS.US,D,20211028,000000,46.4435,46.591,46.4435,46.5616,151064.54916016,0
+HYLS.US,D,20211029,000000,46.5123,46.532,46.4829,46.5222,202601.28634839,0
+HYLS.US,D,20211101,000000,46.4829,46.533,46.4435,46.4435,845970.63195736,0
+HYLS.US,D,20211102,000000,46.5123,46.532,46.4063,46.473,548713.89439894,0
+HYLS.US,D,20211103,000000,46.5123,46.591,46.4259,46.591,129770.22659873,0
+HYLS.US,D,20211104,000000,46.6284,46.6284,46.5616,46.6097,225780.86355419,0
+HYLS.US,D,20211105,000000,46.6677,46.766,46.6677,46.7364,253207.09639166,0
+HYLS.US,D,20211108,000000,46.8141,46.823,46.6677,46.6972,231705.22286021,0
+HYLS.US,D,20211109,000000,46.6972,46.7561,46.6628,46.7364,135836.00543825,0
+HYLS.US,D,20211110,000000,46.7267,46.7267,46.5025,46.5222,478659.33757665,0
+HYLS.US,D,20211111,000000,46.591,46.591,46.4927,46.5123,105241.5680878,0
+HYLS.US,D,20211112,000000,46.5419,46.5811,46.4829,46.5516,131215.96154186,0
+HYLS.US,D,20211115,000000,46.5222,46.5516,46.4632,46.4632,183341.77721853,0
+HYLS.US,D,20211116,000000,46.532,46.5419,46.4927,46.5222,98167.539192926,0
+HYLS.US,D,20211117,000000,46.5025,46.591,46.3669,46.4927,113669.76532137,0
+HYLS.US,D,20211118,000000,46.4435,46.6972,46.415,46.4337,144248.94157109,0
+HYLS.US,D,20211119,000000,46.5419,46.5419,46.3866,46.3866,133036.1021564,0
+HYLS.US,D,20211122,000000,46.4435,46.473,46.2687,46.2784,98926.524602905,0
+HYLS.US,D,20211123,000000,46.1527,46.1527,46.0071,46.0937,151911.0315477,0
+HYLS.US,D,20211124,000000,45.9384,46.0161,45.8411,45.9678,356650.90681268,0
+HYLS.US,D,20211126,000000,45.5697,45.8805,45.385,45.7448,147900.41427407,0
+HYLS.US,D,20211129,000000,45.9875,45.9875,45.8528,45.9875,181227.60606313,0
+HYLS.US,D,20211130,000000,45.9482,45.9581,45.7055,45.8126,361069.50417934,0
+HYLS.US,D,20211201,000000,46.0553,46.0553,45.7634,45.8411,447251.99226028,0
+HYLS.US,D,20211202,000000,45.7732,46.0071,45.7732,46.0071,1028158.6699601,0
+HYLS.US,D,20211203,000000,46.0937,46.0937,45.9,46.0357,251313.7024936,0
+HYLS.US,D,20211206,000000,46.1124,46.1919,46.0171,46.133,124343.37917671,0
+HYLS.US,D,20211207,000000,46.3079,46.5998,46.3079,46.5419,450917.70865727,0
+HYLS.US,D,20211208,000000,46.5516,46.591,46.4534,46.5025,489017.55535009,0
+HYLS.US,D,20211209,000000,46.4534,46.5123,46.3767,46.4063,250244.4080353,0
+HYLS.US,D,20211210,000000,46.4534,46.4632,46.3963,46.4632,144092.26093687,0
+HYLS.US,D,20211213,000000,46.4337,46.532,46.3374,46.4063,291421.91004337,0
+HYLS.US,D,20211214,000000,46.3963,46.3963,46.2607,46.3767,192695.81456348,0
+HYLS.US,D,20211215,000000,46.3866,46.4927,46.1821,46.4632,356404.69438745,0
+HYLS.US,D,20211216,000000,46.4337,46.5123,46.3767,46.4534,194823.2120062,0
+HYLS.US,D,20211217,000000,46.3177,46.4829,46.2883,46.3571,137959.3332541,0
+HYLS.US,D,20211220,000000,46.3079,46.3276,46.2018,46.3079,242140.76354405,0
+HYLS.US,D,20211221,000000,46.3374,46.5616,46.25,46.5616,246336.54883995,0
+HYLS.US,D,20211222,000000,46.473,46.6578,46.473,46.6185,167034.78237789,0
+HYLS.US,D,20211223,000000,46.4063,46.5419,46.3767,46.5025,243964.97378546,0
+HYLS.US,D,20211227,000000,46.473,46.5222,46.4435,46.473,261021.79737564,0
+HYLS.US,D,20211228,000000,46.5516,46.5616,46.3963,46.4779,298459.31229647,0
+HYLS.US,D,20211229,000000,46.4337,46.5173,46.4249,46.4337,305874.17244115,0
+HYLS.US,D,20211230,000000,46.3767,46.4632,46.3767,46.4337,495810.77999141,0
+HYLS.US,D,20211231,000000,46.4337,46.5713,46.415,46.532,226895.94131469,0
+HYLS.US,D,20220103,000000,46.4927,46.5123,46.415,46.4927,199466.65625706,0
+HYLS.US,D,20220104,000000,46.4249,46.5516,46.3079,46.4534,247067.04686189,0
+HYLS.US,D,20220105,000000,46.3767,46.4435,46.2597,46.2981,276952.35173144,0
+HYLS.US,D,20220106,000000,46.3276,46.3276,46.1231,46.2687,248964.51038685,0
+HYLS.US,D,20220107,000000,46.3571,46.3571,45.9875,46.0357,1336870.3897316,0
+HYLS.US,D,20220110,000000,45.9581,46.3129,45.9197,46.2784,432735.63323942,0
+HYLS.US,D,20220111,000000,46.2205,46.3571,46.1231,46.3276,262258.96394204,0
+HYLS.US,D,20220112,000000,46.3669,46.5025,46.3227,46.4063,200164.59726408,0
+HYLS.US,D,20220113,000000,46.6185,46.6185,46.2687,46.2883,205545.66138388,0
+HYLS.US,D,20220114,000000,46.4249,46.4249,46.1428,46.2883,200007.91662985,0
+HYLS.US,D,20220118,000000,46.0848,46.2116,46.0071,46.0848,255569.51478574,0
+HYLS.US,D,20220119,000000,46.0161,46.2597,46.0161,46.2205,360483.47791104,0
+HYLS.US,D,20220120,000000,46.3079,46.3669,46.075,46.1134,199678.27685394,0
+HYLS.US,D,20220121,000000,46.0455,46.2567,45.9571,46.0061,268238.26321072,0
+HYLS.US,D,20220124,000000,45.9275,46.0553,45.7035,46.0455,731966.13982647,0
+HYLS.US,D,20220125,000000,45.7713,45.9845,45.7428,45.8204,730174.48659997,0
+HYLS.US,D,20220126,000000,46.0455,46.1762,45.7212,45.8598,206147.96615963,0
+HYLS.US,D,20220127,000000,45.9374,46.0652,45.5078,45.6249,341525.12116905,0
+HYLS.US,D,20220128,000000,45.5374,45.7811,45.3614,45.7232,289141.90159329,0
+HYLS.US,D,20220131,000000,45.7428,45.7939,45.5177,45.6543,607495.58481028,0
+HYLS.US,D,20220201,000000,45.7329,45.9865,45.7329,45.9374,375071.05540201,0
+HYLS.US,D,20220202,000000,46.1624,46.1624,45.9797,46.0022,197395.21618371,0
+HYLS.US,D,20220203,000000,45.7428,45.8498,45.6249,45.6445,164228.77465575,0
+HYLS.US,D,20220204,000000,45.4194,45.6937,45.4194,45.4883,182235.85611847,0
+HYLS.US,D,20220207,000000,45.4883,45.5521,45.3517,45.3614,337234.71704858,0
+HYLS.US,D,20220208,000000,45.5766,45.6396,45.4686,45.6346,351590.32580835,0
+HYLS.US,D,20220209,000000,45.5766,45.8008,45.5766,45.6543,307606.81607813,0
+HYLS.US,D,20220210,000000,45.5275,45.6032,45.3123,45.4007,164280.66239825,0
+HYLS.US,D,20220211,000000,45.3517,45.4144,44.9899,45.1167,288810.22700395,0
+HYLS.US,D,20220214,000000,45.0292,45.0872,44.7412,44.8533,124182.62891562,0
+HYLS.US,D,20220215,000000,44.8533,45.0577,44.8434,45.0194,189766.70062873,0
+HYLS.US,D,20220216,000000,44.9967,45.1954,44.8631,45.1954,166370.41579247,0
+HYLS.US,D,20220217,000000,45.1167,45.152,44.9408,44.98,196965.87054964,0
+HYLS.US,D,20220218,000000,44.7648,44.8876,44.6331,44.7942,217347.57928702,0
+HYLS.US,D,20220222,000000,44.697,44.8415,44.579,44.7363,729403.29230941,0
+HYLS.US,D,20220223,000000,44.8042,44.9024,44.4817,44.697,600393.06852737,0
+HYLS.US,D,20220224,000000,44.2959,44.7845,44.2959,44.7166,294815.97884724,0
+HYLS.US,D,20220225,000000,44.755,45.1658,44.7452,45.1167,207864.33128916,0
+HYLS.US,D,20220228,000000,44.9997,45.1757,44.9122,45.1167,322466.04116221,0
+HYLS.US,D,20220301,000000,45.0292,45.1954,44.9605,45.1167,778577.61110357,0
+HYLS.US,D,20220302,000000,45.0971,45.1757,44.9408,44.9408,523907.4838546,0
+HYLS.US,D,20220303,000000,45.0872,45.1854,44.9615,45.0391,561025.53306669,0
+HYLS.US,D,20220304,000000,44.9505,45.0194,44.8238,44.9122,172230.67847542,0
+HYLS.US,D,20220307,000000,44.755,44.8022,44.2959,44.3648,175650.18244717,0
+HYLS.US,D,20220308,000000,44.3058,44.411,44.0944,44.2282,293728.37106806,0
+HYLS.US,D,20220309,000000,44.4129,44.5112,44.2959,44.3745,199068.85023118,0
+HYLS.US,D,20220310,000000,44.2566,44.2959,44.0325,44.1986,119786.4144967,0
+HYLS.US,D,20220311,000000,44.1692,44.234,43.7878,43.8615,170325.07569674,0
+HYLS.US,D,20220314,000000,43.8173,43.8173,43.26,43.2895,969805.30777617,0
+HYLS.US,D,20220315,000000,43.3386,43.5922,43.2973,43.5922,250659.50997534,0
+HYLS.US,D,20220316,000000,43.6904,44.233,43.6904,44.0906,228852.41442914,0
+HYLS.US,D,20220317,000000,44.12,44.4847,44.12,44.3942,181008.86361923,0
+HYLS.US,D,20220318,000000,44.3058,44.4521,44.2469,44.4227,495904.38140926,0
+HYLS.US,D,20220321,000000,44.3255,44.5407,44.2182,44.3352,241725.66160401,0
+HYLS.US,D,20220322,000000,44.2763,44.2901,44.0806,44.1888,374393.4625293,0
+HYLS.US,D,20220323,000000,44.1986,44.3745,44.1318,44.1495,300080.04119472,0
+HYLS.US,D,20220324,000000,44.2664,44.2664,44.1102,44.2085,249897.47234521,0
+HYLS.US,D,20220325,000000,43.9637,44.1711,43.778,43.9146,210867.71591416,0
+HYLS.US,D,20220328,000000,43.837,43.9736,43.7199,43.7887,239751.89257538,0
+HYLS.US,D,20220329,000000,43.9834,44.6085,43.9834,44.5987,670455.76460338,0
+HYLS.US,D,20220330,000000,44.5505,44.6871,44.4424,44.6773,1901743.7549974,0
+HYLS.US,D,20220331,000000,44.6085,44.7166,44.5014,44.7166,850758.54796184,0
+HYLS.US,D,20220401,000000,44.6479,44.6479,44.4718,44.579,275778.26438142,0
+HYLS.US,D,20220404,000000,44.5308,44.755,44.4641,44.755,227609.14342245,0
+HYLS.US,D,20220405,000000,44.6675,44.7363,44.4621,44.521,788489.18732878,0
+HYLS.US,D,20220406,000000,44.3155,44.3255,44.003,44.3255,239538.23716507,0
+HYLS.US,D,20220407,000000,44.2282,44.2282,43.8193,43.9343,1825808.5873579,0
+HYLS.US,D,20220408,000000,43.8566,44.0129,43.7101,43.8959,566802.36839893,0
+HYLS.US,D,20220411,000000,43.7298,43.8124,43.4654,43.6708,322960.50082608,0
+HYLS.US,D,20220412,000000,43.7298,43.9373,43.5538,43.7199,506524.07270865,0
+HYLS.US,D,20220413,000000,43.8173,44.1003,43.7485,44.0709,220270.58878148,0
+HYLS.US,D,20220414,000000,44.0129,44.0906,43.7298,43.8173,344969.042902,0
+HYLS.US,D,20220418,000000,43.8173,43.9726,43.5391,43.6414,545587.40356132,0
+HYLS.US,D,20220419,000000,43.5922,43.8861,43.5922,43.8467,411969.34476348,0
+HYLS.US,D,20220420,000000,43.778,43.9539,43.7101,43.8173,370674.84098309,0
+HYLS.US,D,20220421,000000,43.8762,44.004,43.4929,43.601,232454.03420303,0
+HYLS.US,D,20220422,000000,43.601,43.63,43.2472,43.3356,482696.4074249,0
+HYLS.US,D,20220425,000000,43.3356,43.5912,43.1587,43.5421,428863.38327915,0
+HYLS.US,D,20220426,000000,43.4045,43.4929,43.1883,43.2865,646521.27161447,0
+HYLS.US,D,20220427,000000,43.257,43.5126,43.1671,43.3159,320229.7812009,0
+HYLS.US,D,20220428,000000,43.2472,43.4045,43.0774,43.1587,797042.52558841,0
+HYLS.US,D,20220429,000000,43.09,43.2177,42.6575,42.7459,372225.36881795,0
+HYLS.US,D,20220502,000000,42.6575,42.854,42.3922,42.628,218569.48475267,0
+HYLS.US,D,20220503,000000,42.628,42.7558,42.5592,42.7262,125528.65800061,0
+HYLS.US,D,20220504,000000,42.6575,43.0407,42.5297,43.0407,268425.46604643,0
+HYLS.US,D,20220505,000000,42.7951,42.9524,42.309,42.4708,400244.74977075,0
+HYLS.US,D,20220506,000000,42.2741,42.3626,41.7925,41.8221,390024.89931066,0
+HYLS.US,D,20220509,000000,41.6549,41.7041,41.2421,41.2814,500826.59510024,0
+HYLS.US,D,20220510,000000,41.3797,41.4234,41.1241,41.2814,338917.50775649,0
+HYLS.US,D,20220511,000000,41.2519,41.4583,41.0554,41.0848,222196.53969446,0
+HYLS.US,D,20220512,000000,41.0062,41.0991,40.7605,40.9964,677477.90575574,0
+HYLS.US,D,20220513,000000,41.0554,41.0554,40.7409,40.9276,545834.63339326,0
+HYLS.US,D,20220516,000000,40.7113,40.9865,40.6524,40.7212,322215.75911012,0
+HYLS.US,D,20220517,000000,40.9079,40.9472,40.7016,40.9472,332074.43018611,0
+HYLS.US,D,20220518,000000,40.554,40.7408,40.1609,40.4067,271355.5973879,0
+HYLS.US,D,20220519,000000,40.3378,40.4165,40.1805,40.3181,364194.97761024,0
+HYLS.US,D,20220520,000000,40.4067,40.4657,40.1314,40.4165,179587.54643727,0
+HYLS.US,D,20220523,000000,40.5148,40.5343,40.3674,40.4165,216209.10117204,0
+HYLS.US,D,20220524,000000,40.367,40.644,40.2681,40.644,321850.55314617,0
+HYLS.US,D,20220525,000000,40.6736,41.1682,40.466,41.1682,211205.5478894,0
+HYLS.US,D,20220526,000000,41.2869,41.7815,41.2869,41.7024,214637.80358955,0
+HYLS.US,D,20220527,000000,41.8211,42.3058,41.8211,42.3058,142820.25412653,0
+HYLS.US,D,20220531,000000,42.0684,42.1673,41.8409,41.9744,710946.02172539,0
+HYLS.US,D,20220601,000000,42.0981,42.1575,41.8608,41.9398,222971.25977108,0
+HYLS.US,D,20220602,000000,41.9496,42.0907,41.8409,41.9694,149815.18113369,0
+HYLS.US,D,20220603,000000,41.7914,41.8986,41.6637,41.8409,151670.31786705,0
+HYLS.US,D,20220606,000000,41.92,41.92,41.554,41.5837,301252.97505051,0
+HYLS.US,D,20220607,000000,41.4155,41.6331,41.3364,41.6035,172435.71759636,0
+HYLS.US,D,20220608,000000,41.4155,41.6035,41.188,41.2474,302095.11613983,0
+HYLS.US,D,20220609,000000,41.277,41.3987,40.8567,40.921,119894.40360747,0
+HYLS.US,D,20220610,000000,40.8913,40.8913,40.3671,40.4858,180687.28490846,0
+HYLS.US,D,20220613,000000,40.0208,40.0208,39.1108,39.2493,1086816.9433787,0
+HYLS.US,D,20220614,000000,39.19,39.3976,39.091,39.369,1187666.6244885,0
+HYLS.US,D,20220615,000000,39.5659,40.2286,39.5659,39.8823,278708.26161509,0
+HYLS.US,D,20220616,000000,39.3976,39.4472,39.091,39.1405,977079.79250148,0
+HYLS.US,D,20220617,000000,39.2196,39.4076,39.0713,39.2889,397615.95489463,0
+HYLS.US,D,20220621,000000,39.4768,39.6204,39.2987,39.3581,523844.10871164,0
+HYLS.US,D,20220622,000000,39.1998,39.3538,39.0811,39.18,458743.46848921,0
+HYLS.US,D,20220623,000000,39.1998,39.3877,39.1998,39.2493,146202.97211554,0
+HYLS.US,D,20220624,000000,39.1306,39.5955,39.1306,39.4472,203088.44007895,0
+HYLS.US,D,20220627,000000,39.4372,39.4669,39.1306,39.2771,154736.60108901,0
+HYLS.US,D,20220628,000000,39.3779,39.3779,38.7349,38.8141,173899.60750912,0
+HYLS.US,D,20220629,000000,38.8932,38.9221,38.5767,38.6855,876160.35420654,0
+HYLS.US,D,20220630,000000,38.5964,38.8041,38.3859,38.725,693183.21387515,0
+HYLS.US,D,20220701,000000,38.6558,39.0119,38.5273,38.9822,236565.82307,0
+HYLS.US,D,20220705,000000,38.7646,38.8437,38.5174,38.8437,430680.86061745,0
+HYLS.US,D,20220706,000000,38.7843,38.9426,38.6195,38.913,186377.04487323,0
+HYLS.US,D,20220707,000000,38.9328,39.2987,38.8151,39.2295,1126732.20687,0
+HYLS.US,D,20220708,000000,39.2691,39.5757,39.1919,39.4768,494805.9112226,0
+HYLS.US,D,20220711,000000,39.368,39.4768,39.2592,39.4768,182193.63571648,0
+HYLS.US,D,20220712,000000,39.4174,39.6153,38.9954,39.5163,316966.53921763,0
+HYLS.US,D,20220713,000000,39.2889,39.7089,39.2008,39.4472,398859.45254151,0
+HYLS.US,D,20220714,000000,39.3185,39.5162,39.1035,39.3779,288399.45547123,0
+HYLS.US,D,20220715,000000,39.4076,39.8428,39.3666,39.7439,358198.09046203,0
+HYLS.US,D,20220718,000000,39.8922,40.0208,39.4768,39.5163,633969.47348833,0
+HYLS.US,D,20220719,000000,39.7439,40.1197,39.7439,40.0316,472419.92065756,0
+HYLS.US,D,20220720,000000,40.001,40.5154,39.9912,40.3571,226234.68286388,0
+HYLS.US,D,20220721,000000,40.0999,40.5549,39.9318,40.4956,385005.06900254,0
+HYLS.US,D,20220722,000000,40.4858,40.8814,40.4165,40.4165,244001.53460891,0
+HYLS.US,D,20220725,000000,40.6341,40.6341,40.3275,40.5154,180364.78429922,0
+HYLS.US,D,20220726,000000,40.4858,40.5549,40.1395,40.2186,213015.19080641,0
+HYLS.US,D,20220727,000000,40.2978,40.6836,40.2978,40.5352,239408.681105,0
+HYLS.US,D,20220728,000000,40.4758,41.1487,40.466,41.1187,294583.58157367,0
+HYLS.US,D,20220729,000000,41.1287,41.3265,40.9358,41.2374,409973.08638885,0
+HYLS.US,D,20220801,000000,41.2176,41.289,40.9803,41.277,641620.52242462,0
+HYLS.US,D,20220802,000000,41.2078,41.2572,41.0986,41.2276,535188.24456182,0
+HYLS.US,D,20220803,000000,41.2276,41.371,41.1451,41.277,195512.20319621,0
+HYLS.US,D,20220804,000000,41.4155,41.6233,41.3067,41.5658,205384.36134406,0
+HYLS.US,D,20220805,000000,41.5144,41.6727,41.3771,41.4946,145277.93118309,0
+HYLS.US,D,20220808,000000,41.5342,41.7756,41.5342,41.5738,131361.87824864,0
+HYLS.US,D,20220809,000000,41.5639,41.6628,41.3957,41.5046,230162.31567539,0
+HYLS.US,D,20220810,000000,41.732,41.8903,41.6331,41.8705,190471.48834469,0
+HYLS.US,D,20220811,000000,41.8705,42.1277,41.7618,41.8507,196504.97936633,0
+HYLS.US,D,20220812,000000,41.9398,42.1277,41.7716,42.009,187484.06107107,0
+HYLS.US,D,20220815,000000,41.9892,42.1771,41.8912,42.1277,225946.55536033,0
+HYLS.US,D,20220816,000000,42.0783,42.1375,41.9496,41.9496,261998.88835677,0
+HYLS.US,D,20220817,000000,41.8309,41.8309,41.5452,41.6431,596663.53310805,0
+HYLS.US,D,20220818,000000,41.6925,41.7794,41.5639,41.5935,138361.86012428,0
+HYLS.US,D,20220819,000000,41.5342,41.5342,41.282,41.3166,171611.77403358,0
+HYLS.US,D,20220822,000000,41.1979,41.1979,40.7528,40.8517,410102.49102202,0
+HYLS.US,D,20220823,000000,40.792,41.0208,40.6513,40.802,241265.92350914,0
+HYLS.US,D,20220824,000000,40.792,40.991,40.7632,40.8722,188905.30209618,0
+HYLS.US,D,20220825,000000,40.9512,41.2497,40.9512,41.2198,164351.7437797,0
+HYLS.US,D,20220826,000000,41.1203,41.2895,40.8119,40.8617,151833.23836271,0
+HYLS.US,D,20220829,000000,40.8119,40.8119,40.613,40.6428,164845.2472851,0
+HYLS.US,D,20220830,000000,40.7821,40.802,40.4338,40.4935,129735.13638775,0
+HYLS.US,D,20220831,000000,40.4537,40.4537,40.2111,40.2945,158540.2625817,0
+HYLS.US,D,20220901,000000,40.1354,40.2746,39.9364,40.205,298168.58634958,0
+HYLS.US,D,20220902,000000,40.3542,40.5234,40.1155,40.1951,190707.44422486,0
+HYLS.US,D,20220906,000000,40.3642,40.4925,40.0741,40.2647,179493.55703599,0
+HYLS.US,D,20220907,000000,40.2647,40.5731,40.2314,40.4797,319956.11279874,0
+HYLS.US,D,20220908,000000,40.4637,40.6428,40.399,40.6129,201081.06882613,0
+HYLS.US,D,20220909,000000,40.6229,40.9214,40.6229,40.802,607955.10960122,0
+HYLS.US,D,20220912,000000,40.7721,40.996,40.7721,40.9313,206781.98915734,0
+HYLS.US,D,20220913,000000,40.5731,40.6826,40.0856,40.1254,254626.70171132,0
+HYLS.US,D,20220914,000000,40.1553,40.3741,39.9961,40.0757,234302.59909895,0
+HYLS.US,D,20220915,000000,40.1752,40.2249,39.8667,39.9364,543280.01782544,0
+HYLS.US,D,20220916,000000,39.7274,39.9264,39.7274,39.9165,426350.84510833,0
+HYLS.US,D,20220919,000000,39.807,40.0359,39.6606,40.0359,189299.30082147,0
+HYLS.US,D,20220920,000000,39.8369,39.9563,39.7274,39.9563,126625.36073459,0
+HYLS.US,D,20220921,000000,39.9364,40.0856,39.6976,39.7573,222567.06563858,0
+HYLS.US,D,20220922,000000,39.7573,39.7573,39.419,39.419,242219.7622599,0
+HYLS.US,D,20220923,000000,39.1504,39.22,38.7028,38.7524,747818.62648573,0
+HYLS.US,D,20220926,000000,38.7126,38.8022,38.3296,38.5236,169139.02931171,0
+HYLS.US,D,20220927,000000,38.5634,38.5634,38.1057,38.1654,285648.07073501,0
+HYLS.US,D,20220928,000000,38.2151,38.633,38.2032,38.5733,194179.05544207,0
+HYLS.US,D,20220929,000000,38.2848,38.4141,37.8769,38.046,1511603.2472347,0
+HYLS.US,D,20220930,000000,38.2549,38.3843,37.9764,38.1256,708997.69085939,0
+HYLS.US,D,20221003,000000,38.3843,38.8022,38.2947,38.8022,982365.4645904,0
+HYLS.US,D,20221004,000000,39.0111,39.4986,38.9613,39.4588,1163142.5327799,0
+HYLS.US,D,20221005,000000,39.23,39.4688,39.031,39.3593,578585.11788785,0
+HYLS.US,D,20221006,000000,39.2897,39.5384,39.286,39.3195,178431.16761601,0
+HYLS.US,D,20221007,000000,39.22,39.22,38.8022,38.8718,528741.26384255,0
+HYLS.US,D,20221010,000000,38.9912,39.3245,38.5733,38.6828,547435.09621916,0
+HYLS.US,D,20221011,000000,38.643,38.9912,38.444,38.4539,323505.1166227,0
+HYLS.US,D,20221012,000000,38.5634,38.8022,38.4938,38.6032,163227.03823481,0
+HYLS.US,D,20221013,000000,38.3146,38.6579,38.1754,38.6042,142942.13447521,0
+HYLS.US,D,20221014,000000,38.6032,38.6927,38.3445,38.444,212005.48756377,0
+HYLS.US,D,20221017,000000,38.7027,38.9016,38.5037,38.643,370050.2364425,0
+HYLS.US,D,20221018,000000,38.9016,39.1504,38.8121,39.1504,327940.61757855,0
+HYLS.US,D,20221019,000000,38.7226,39.0509,38.6877,38.6927,395158.60929051,0
+HYLS.US,D,20221020,000000,38.6927,38.9912,38.6927,38.7375,235178.04014417,0
+HYLS.US,D,20221021,000000,38.3146,38.7027,38.1754,38.5833,194211.21860331,0
+HYLS.US,D,20221024,000000,38.5833,38.7723,38.5037,38.6529,310436.82216812,0
+HYLS.US,D,20221025,000000,38.7027,39.021,38.7027,38.9016,254369.39642133,0
+HYLS.US,D,20221026,000000,38.8519,39.011,38.7723,38.8619,512347.09749517,0
+HYLS.US,D,20221027,000000,38.9912,39.2996,38.8973,39.23,482523.80622796,0
+HYLS.US,D,20221028,000000,39.2001,39.5185,39.1629,39.4588,186059.86742452,0
+HYLS.US,D,20221031,000000,39.3295,39.3384,38.9912,39.1902,202259.04460684,0
+HYLS.US,D,20221101,000000,39.3593,39.4489,38.9713,39.1205,498783.28933762,0
+HYLS.US,D,20221102,000000,39.1703,39.3165,38.8818,38.9613,211366.24473397,0
+HYLS.US,D,20221103,000000,38.6131,38.7524,38.5435,38.6231,166243.3397006,0
+HYLS.US,D,20221104,000000,38.7723,38.9713,38.5675,38.9713,295926.21095133,0
+HYLS.US,D,20221107,000000,38.7624,38.842,38.6529,38.7192,156613.48820319,0
+HYLS.US,D,20221108,000000,38.7524,38.7918,38.5136,38.5136,435691.22815451,0
+HYLS.US,D,20221109,000000,38.5335,38.633,38.1853,38.2947,151007.04715815,0
+HYLS.US,D,20221110,000000,38.5534,39.3891,38.5335,39.3195,261413.12873464,0
+HYLS.US,D,20221111,000000,39.4489,39.5881,39.3096,39.4091,96491.493941578,0
+HYLS.US,D,20221114,000000,39.3494,39.5782,39.0708,39.1388,496943.95855375,0
+HYLS.US,D,20221115,000000,39.3991,39.5313,39.3295,39.3991,206271.39897252,0
+HYLS.US,D,20221116,000000,39.3494,39.5782,39.2996,39.5782,194899.71127378,0
+HYLS.US,D,20221117,000000,39.1802,39.2797,39.021,39.1703,137758.84002034,0
+HYLS.US,D,20221118,000000,39.3195,39.3912,39.1554,39.2698,267696.00126468,0
+HYLS.US,D,20221121,000000,39.2897,39.419,39.1504,39.225,267055.75333609,0
+HYLS.US,D,20221122,000000,39.39,39.55,39.3,39.54,178945,0
+HYLS.US,D,20221123,000000,39.55,39.95,39.4832,39.9,153732,0
+HYLS.US,D,20221125,000000,39.84,39.84,39.732,39.7687,52586,0
+HYLS.US,D,20221128,000000,39.59,39.76,39.44,39.57,372601,0
+HYLS.US,D,20221129,000000,39.96,39.96,39.39,39.4,609270,0
+HYLS.US,D,20221130,000000,39.45,39.8331,39.36,39.79,479654,0
+HYLS.US,D,20221201,000000,39.76,39.97,39.75,39.94,273011,0
+HYLS.US,D,20221202,000000,39.8,39.93,39.61,39.83,907270,0
+HYLS.US,D,20221205,000000,39.87,39.9815,39.5912,39.75,204923,0
+HYLS.US,D,20221206,000000,39.7,39.93,39.51,39.6,201249,0
+HYLS.US,D,20221207,000000,39.63,39.69,39.5557,39.6644,139019,0
+HYLS.US,D,20221208,000000,39.73,39.77,39.576,39.68,163950,0
+HYLS.US,D,20221209,000000,39.7,39.8975,39.7,39.74,165944,0
+HYLS.US,D,20221212,000000,39.86,39.95,39.77,39.81,308323,0
+HYLS.US,D,20221213,000000,39.93,40.3799,39.93,40,279154,0
+HYLS.US,D,20221214,000000,40.05,40.15,39.76,39.99,188053,0
+HYLS.US,D,20221215,000000,39.93,40.3081,39.6401,39.81,312297,0
+HYLS.US,D,20221216,000000,39.68,39.7862,39.47,39.7,326848,0
+HYLS.US,D,20221219,000000,39.65,39.749,39.44,39.53,211034,0
+HYLS.US,D,20221220,000000,39.48,39.539,39.34,39.43,403424,0
+HYLS.US,D,20221221,000000,39.48,39.77,39.48,39.67,302767,0
+HYLS.US,D,20221222,000000,39.57,39.7154,39.51,39.6495,159105,0
+HYLS.US,D,20221223,000000,39.61,39.71,39.2936,39.71,221655,0
+HYLS.US,D,20221227,000000,39.41,39.5641,39.07,39.07,233970,0
+HYLS.US,D,20221228,000000,39.1,39.22,38.56,38.64,672202,0
+HYLS.US,D,20221229,000000,38.88,38.97,38.6602,38.96,499815,0
+HYLS.US,D,20221230,000000,38.89,38.97,38.71,38.94,573739,0
+HYLS.US,D,20230103,000000,39.14,39.31,38.87,39.31,424142,0
+HYLS.US,D,20230104,000000,39.33,39.46,39.24,39.3851,311770,0
+HYLS.US,D,20230105,000000,39.36,39.52,39.21,39.37,599893,0
+HYLS.US,D,20230106,000000,39.56,40.005,39.29,39.92,628638,0
+HYLS.US,D,20230109,000000,40.01,40.24,40.01,40.21,490554,0
+HYLS.US,D,20230110,000000,40.08,40.19,39.99,40.15,468017,0
+HYLS.US,D,20230111,000000,40.23,40.4111,40.1021,40.38,310875,0
+HYLS.US,D,20230112,000000,40.42,40.5899,40.29,40.4686,214209,0
+HYLS.US,D,20230113,000000,40.5,40.6,40.3,40.54,194160,0
+HYLS.US,D,20230117,000000,40.49,40.551,40.3362,40.4742,413037,0
+HYLS.US,D,20230118,000000,40.61,40.68,40.41,40.53,582917,0
+HYLS.US,D,20230119,000000,40.39,40.4689,40.23,40.33,274274,0
+HYLS.US,D,20230120,000000,40.34,40.38,40.1711,40.27,276118,0
+HYLS.US,D,20230123,000000,40.21,40.42,40.19,40.3355,233760,0
+HYLS.US,D,20230124,000000,40.08,40.2,39.9779,40.05,356401,0
+HYLS.US,D,20230125,000000,40.03,40.17,39.92,40.1251,206337,0
+HYLS.US,D,20230126,000000,40.12,40.32,40.0028,40.3091,183628,0
+HYLS.US,D,20230127,000000,40.18,40.37,40.13,40.29,198821,0
+HYLS.US,D,20230130,000000,40.2,40.27,40.19,40.26,205203,0
+HYLS.US,D,20230131,000000,40.22,40.4999,40.2,40.435,508688,0
+HYLS.US,D,20230201,000000,40.46,40.8,40.382,40.76,616393,0
+HYLS.US,D,20230202,000000,41,41.16,40.89,41.16,868862,0
+HYLS.US,D,20230203,000000,40.95,40.9599,40.7,40.73,476041,0
+HYLS.US,D,20230206,000000,40.68,40.68,40.44,40.56,155136,0
+HYLS.US,D,20230207,000000,40.55,40.83,40.43,40.76,217612,0
+HYLS.US,D,20230208,000000,40.61,40.7299,40.5,40.5,161834,0
+HYLS.US,D,20230209,000000,40.66,40.73,40.2,40.3,281397,0
+HYLS.US,D,20230210,000000,40.25,40.28,39.94,40.03,164258,0
+HYLS.US,D,20230213,000000,40.06,40.235,39.9501,40.21,142911,0
+HYLS.US,D,20230214,000000,40.02,40.2999,39.96,40.09,217416,0
+HYLS.US,D,20230215,000000,40.02,40.1,39.9074,40.1,210887,0
+HYLS.US,D,20230216,000000,39.93,39.965,39.62,39.79,159732,0
+HYLS.US,D,20230217,000000,39.77,39.84,39.66,39.815,104966,0
+HYLS.US,D,20230221,000000,39.67,39.69,39.31,39.47,365769,0
+HYLS.US,D,20230222,000000,39.27,39.4864,39.13,39.33,200653,0
+HYLS.US,D,20230223,000000,39.49,39.65,39.31,39.53,160062,0
+HYLS.US,D,20230224,000000,39.5,39.59,39.29,39.45,189303,0
+HYLS.US,D,20230227,000000,39.54,39.64,39.46,39.64,201905,0
+HYLS.US,D,20230228,000000,39.54,39.6199,39.4301,39.55,154737,0
+HYLS.US,D,20230301,000000,39.52,39.59,39.31,39.31,406511,0
+HYLS.US,D,20230302,000000,39.25,39.57,39.25,39.55,381019,0
+HYLS.US,D,20230303,000000,39.65,39.9026,39.61,39.88,184597,0
+HYLS.US,D,20230306,000000,39.99,39.99,39.88,39.94,197058,0
+HYLS.US,D,20230307,000000,39.93,40.0099,39.6,39.6,219945,0
+HYLS.US,D,20230308,000000,39.71,39.731,39.36,39.41,247646,0
+HYLS.US,D,20230309,000000,39.45,39.508,39.25,39.25,193806,0
+HYLS.US,D,20230310,000000,39.26,39.3499,39.05,39.14,197779,0
+HYLS.US,D,20230313,000000,38.77,39.18,38.77,39.01,165210,0
+HYLS.US,D,20230314,000000,39.26,39.38,39.08,39.2,114982,0
+HYLS.US,D,20230315,000000,39,39.1099,38.7746,38.94,210964,0
+HYLS.US,D,20230316,000000,39,39.23,38.9401,39.16,201666,0
+HYLS.US,D,20230317,000000,39.11,39.181,38.99,38.99,233149,0
+HYLS.US,D,20230320,000000,39.03,39.12,38.94,38.94,133662,0
+HYLS.US,D,20230321,000000,39.04,39.3499,39.04,39.33,92674,0
+HYLS.US,D,20230322,000000,39.28,39.58,39.2,39.29,128382,0
+HYLS.US,D,20230323,000000,39.41,39.49,39.22,39.27,129655,0
+HYLS.US,D,20230324,000000,39.06,39.12,38.9001,39.09,136526,0
+HYLS.US,D,20230327,000000,39.11,39.1675,38.98,38.99,89123,0
+HYLS.US,D,20230328,000000,38.98,39.1,38.9,38.99,456169,0
+HYLS.US,D,20230329,000000,39.13,39.29,39.0848,39.28,212092,0
+HYLS.US,D,20230330,000000,39.31,39.41,39.15,39.37,630370,0
+HYLS.US,D,20230331,000000,39.49,39.83,39.4701,39.76,161845,0
+HYLS.US,D,20230403,000000,39.73,39.89,39.72,39.81,317646,0
+HYLS.US,D,20230404,000000,39.84,39.84,39.65,39.72,133763,0
+HYLS.US,D,20230405,000000,39.71,39.71,39.51,39.58,99153,0
+HYLS.US,D,20230406,000000,39.59,39.68,39.52,39.63,317741,0
+HYLS.US,D,20230410,000000,39.59,39.8,39.5168,39.74,169766,0
+HYLS.US,D,20230411,000000,39.74,39.83,39.67,39.8,132935,0
+HYLS.US,D,20230412,000000,39.89,40.01,39.83,39.9,174317,0
+HYLS.US,D,20230413,000000,40,40.27,39.95,40.13,135633,0
+HYLS.US,D,20230414,000000,40.15,40.23,40,40.06,138041,0
+HYLS.US,D,20230417,000000,40.03,40.0399,39.77,39.81,349459,0
+HYLS.US,D,20230418,000000,39.88,40.05,39.88,40.03,185309,0
+HYLS.US,D,20230419,000000,39.86,39.99,39.77,39.89,343026,0
+HYLS.US,D,20230420,000000,39.77,39.89,39.75,39.8,192648,0
+HYLS.US,D,20230421,000000,39.63,39.802,39.551,39.63,123479,0
+HYLS.US,D,20230424,000000,39.71,39.8197,39.66,39.75,135323,0
+HYLS.US,D,20230425,000000,39.78,39.82,39.66,39.74,115367,0
+HYLS.US,D,20230426,000000,39.74,39.75,39.5919,39.64,105602,0
+HYLS.US,D,20230427,000000,39.74,39.78,39.6472,39.7,171123,0
+HYLS.US,D,20230428,000000,39.71,39.8884,39.68,39.86,139951,0
+HYLS.US,D,20230501,000000,39.73,39.92,39.6,39.61,415592,0
+HYLS.US,D,20230502,000000,39.68,39.68,39.57,39.67,199777,0
+HYLS.US,D,20230503,000000,39.69,39.715,39.54,39.65,282042,0
+HYLS.US,D,20230504,000000,39.68,39.71,39.44,39.505,199279,0
+HYLS.US,D,20230505,000000,39.58,39.63,39.53,39.63,162956,0
+HYLS.US,D,20230508,000000,39.58,39.58,39.49,39.51,121085,0
+HYLS.US,D,20230509,000000,39.52,39.53,39.45,39.47,90802,0
+HYLS.US,D,20230510,000000,39.57,39.73,39.57,39.72,130032,0
+HYLS.US,D,20230511,000000,39.68,39.69,39.61,39.65,260060,0
+HYLS.US,D,20230512,000000,39.67,39.713,39.54,39.56,191459,0
+HYLS.US,D,20230515,000000,39.6,39.61,39.53,39.6,139085,0
+HYLS.US,D,20230516,000000,39.54,39.6199,39.38,39.38,155835,0
+HYLS.US,D,20230517,000000,39.45,39.59,39.36,39.48,152853,0
+HYLS.US,D,20230518,000000,39.37,39.52,39.3101,39.475,147339,0
+HYLS.US,D,20230519,000000,39.46,39.52,39.38,39.41,100362,0
+HYLS.US,D,20230522,000000,39.46,39.5699,39.4208,39.55,206155,0
+HYLS.US,D,20230523,000000,39.36,39.36,39.16,39.24,226702,0
+HYLS.US,D,20230524,000000,39.25,39.25,38.9701,39.01,352305,0
+HYLS.US,D,20230525,000000,39.08,39.09,38.94,38.96,163253,0
+HYLS.US,D,20230526,000000,39.01,39.14,38.96,39.12,196352,0
+HYLS.US,D,20230530,000000,39.22,39.27,39.158,39.2,148785,0
+HYLS.US,D,20230531,000000,39.37,39.37,39.13,39.13,123133,0
+HYLS.US,D,20230601,000000,39.2,39.32,39.1947,39.26,223428,0
+HYLS.US,D,20230602,000000,39.47,39.58,39.3901,39.57,132134,0
+HYLS.US,D,20230605,000000,39.56,39.5616,39.42,39.42,156394,0
+HYLS.US,D,20230606,000000,39.48,39.54,39.4251,39.53,150518,0
+HYLS.US,D,20230607,000000,39.56,39.59,39.41,39.48,171813,0
+HYLS.US,D,20230608,000000,39.47,39.6,39.4332,39.53,93399,0
+HYLS.US,D,20230609,000000,39.54,39.6398,39.43,39.58,121197,0
+HYLS.US,D,20230612,000000,39.62,39.68,39.52,39.61,135616,0
+HYLS.US,D,20230613,000000,40.08,40.08,39.64,39.72,200940,0
+HYLS.US,D,20230614,000000,39.7,39.83,39.53,39.715,128864,0
+HYLS.US,D,20230615,000000,39.66,39.82,39.63,39.82,144753,0
+HYLS.US,D,20230616,000000,39.79,39.9,39.7,39.74,470195,0
+HYLS.US,D,20230620,000000,39.76,39.84,39.65,39.77,143988,0
+HYLS.US,D,20230621,000000,39.74,39.74,39.5301,39.57,136469,0
+HYLS.US,D,20230622,000000,39.57,39.62,39.46,39.55,88391,0
+HYLS.US,D,20230623,000000,39.51,39.51,39.33,39.33,122214,0
+HYLS.US,D,20230626,000000,39.47,39.48,39.3601,39.48,162737,0
+HYLS.US,D,20230627,000000,39.36,39.4289,39.25,39.38,167979,0
+HYLS.US,D,20230628,000000,39.41,39.59,39.374,39.59,118074,0
+HYLS.US,D,20230629,000000,39.48,39.56,39.34,39.34,153007,0
+HYLS.US,D,20230630,000000,39.56,39.67,39.515,39.63,136807,0
+HYLS.US,D,20230703,000000,39.69,39.74,39.59,39.62,138835,0
+HYLS.US,D,20230705,000000,39.56,39.59,39.395,39.44,218037,0
+HYLS.US,D,20230706,000000,39.3,39.3118,39.1083,39.185,202605,0
+HYLS.US,D,20230707,000000,39.26,39.3399,39.04,39.14,846580,0
+HYLS.US,D,20230710,000000,39.28,39.39,39.2001,39.39,258650,0
+HYLS.US,D,20230711,000000,39.42,39.59,39.3397,39.51,766695,0
+HYLS.US,D,20230712,000000,39.68,39.86,39.6447,39.83,192684,0
+HYLS.US,D,20230713,000000,39.92,40.1764,39.89,39.99,197729,0
+HYLS.US,D,20230714,000000,39.96,40.0284,39.81,39.81,318635,0
+HYLS.US,D,20230717,000000,39.82,39.8638,39.77,39.79,289091,0
+HYLS.US,D,20230718,000000,39.8,39.97,39.8,39.96,161143,0
+HYLS.US,D,20230719,000000,39.95,40.0606,39.9111,40.03,101851,0
+HYLS.US,D,20230720,000000,40.06,40.06,39.8,39.84,160496,0
+HYLS.US,D,20230721,000000,39.71,39.85,39.68,39.85,331250,0
+HYLS.US,D,20230724,000000,39.8,39.92,39.755,39.82,163667,0
+HYLS.US,D,20230725,000000,39.78,39.85,39.72,39.84,167723,0
+HYLS.US,D,20230726,000000,39.77,39.86,39.71,39.83,125230,0
+HYLS.US,D,20230727,000000,39.98,39.98,39.57,39.625,239545,0
+HYLS.US,D,20230728,000000,39.73,39.8199,39.72,39.8,136337,0
+HYLS.US,D,20230731,000000,39.81,39.9,39.78,39.89,212288,0
+HYLS.US,D,20230801,000000,39.86,39.8699,39.7,39.78,547931,0
+HYLS.US,D,20230802,000000,39.61,39.6425,39.5,39.54,255003,0
+HYLS.US,D,20230803,000000,39.43,39.52,39.3919,39.43,198393,0
+HYLS.US,D,20230804,000000,39.51,39.6699,39.5,39.6,126221,0
+HYLS.US,D,20230807,000000,39.65,39.77,39.6137,39.71,208237,0
+HYLS.US,D,20230808,000000,39.67,39.75,39.58,39.7,101835,0
+HYLS.US,D,20230809,000000,39.86,39.87,39.6501,39.72,136506,0
+HYLS.US,D,20230810,000000,39.8,40.03,39.6938,39.78,187820,0
+HYLS.US,D,20230811,000000,39.79,39.8082,39.69,39.76,125151,0
+HYLS.US,D,20230814,000000,39.79,39.79,39.68,39.77,99138,0
+HYLS.US,D,20230815,000000,39.75,39.75,39.61,39.71,119243,0
+HYLS.US,D,20230816,000000,39.68,39.8099,39.59,39.69,331101,0
+HYLS.US,D,20230817,000000,39.66,39.674,39.46,39.48,141519,0
+HYLS.US,D,20230818,000000,39.48,39.59,39.43,39.59,117932,0
+HYLS.US,D,20230821,000000,39.55,39.6068,39.456,39.51,148711,0
+HYLS.US,D,20230822,000000,39.36,39.4399,39.2486,39.26,259273,0
+HYLS.US,D,20230823,000000,39.38,39.66,39.38,39.59,311650,0
+HYLS.US,D,20230824,000000,39.66,39.68,39.4701,39.51,106159,0
+HYLS.US,D,20230825,000000,39.61,39.64,39.47,39.57,136359,0
+HYLS.US,D,20230828,000000,39.69,39.73,39.6,39.65,156740,0
+HYLS.US,D,20230829,000000,39.66,39.94,39.65,39.87,162398,0
+HYLS.US,D,20230830,000000,39.91,40.05,39.87,39.915,110632,0
+HYLS.US,D,20230831,000000,39.95,40.0588,39.8293,39.86,98642,0
+HYLS.US,D,20230901,000000,39.95,39.9815,39.85,39.9,124660,0
+HYLS.US,D,20230905,000000,39.89,39.89,39.63,39.63,99604,0
+HYLS.US,D,20230906,000000,39.66,39.66,39.49,39.58,66450,0
+HYLS.US,D,20230907,000000,39.6,39.67,39.5316,39.66,617874,0
+HYLS.US,D,20230908,000000,39.64,39.73,39.58,39.6,43626,0
+HYLS.US,D,20230911,000000,39.65,39.82,39.5153,39.77,70625,0
+HYLS.US,D,20230912,000000,39.77,39.8,39.7087,39.8,204334,0
+HYLS.US,D,20230913,000000,39.77,39.89,39.76,39.84,199303,0
+HYLS.US,D,20230914,000000,39.89,39.97,39.8601,39.95,131772,0
+HYLS.US,D,20230915,000000,39.88,40.02,39.81,39.87,215860,0
+HYLS.US,D,20230918,000000,39.83,39.899,39.82,39.86,107512,0
+HYLS.US,D,20230919,000000,39.83,39.99,39.73,39.77,300030,0
+HYLS.US,D,20230920,000000,39.78,39.8894,39.695,39.7,200338,0
+HYLS.US,D,20230921,000000,39.6,39.6304,39.5,39.5,360518,0
+HYLS.US,D,20230922,000000,39.39,39.515,39.3825,39.4,160728,0
+HYLS.US,D,20230925,000000,39.3,39.35,39.2337,39.28,143136,0
+HYLS.US,D,20230926,000000,39.28,39.29,39.12,39.16,155828,0
+HYLS.US,D,20230927,000000,39.13,39.3,39.0743,39.15,192138,0
+HYLS.US,D,20230928,000000,39.12,39.22,39.02,39.22,187063,0
+HYLS.US,D,20230929,000000,39.33,39.37,39.15,39.23,264770,0
+HYLS.US,D,20231002,000000,39.14,39.14,38.83,38.86,371836,0
+HYLS.US,D,20231003,000000,38.83,38.87,38.4701,38.57,355489,0
+HYLS.US,D,20231004,000000,38.64,38.6802,38.4642,38.61,154412,0
+HYLS.US,D,20231005,000000,38.68,38.68,38.5301,38.655,367269,0
+HYLS.US,D,20231006,000000,38.53,38.6432,38.42,38.57,883666,0
+HYLS.US,D,20231009,000000,38.71,38.87,38.6101,38.86,167299,0
+HYLS.US,D,20231010,000000,38.84,39.14,38.84,39.09,339283,0
+HYLS.US,D,20231011,000000,39.13,39.2148,39.06,39.12,639825,0
+HYLS.US,D,20231012,000000,39.08,39.08,38.8514,38.99,227601,0
+HYLS.US,D,20231013,000000,39.05,39.1,38.897,39,104643,0
+HYLS.US,D,20231016,000000,38.97,39.04,38.88,38.99,119219,0
+HYLS.US,D,20231017,000000,38.92,38.92,38.56,38.58,343882,0
+HYLS.US,D,20231018,000000,38.66,38.67,38.36,38.39,135627,0
+HYLS.US,D,20231019,000000,38.49,38.53,38.3,38.325,181025,0
+HYLS.US,D,20231020,000000,38.4,38.43,38.3,38.425,591209,0
+HYLS.US,D,20231023,000000,38.37,38.53,38.29,38.51,246509,0
+HYLS.US,D,20231024,000000,38.37,38.46,38.35,38.46,118816,0
+HYLS.US,D,20231025,000000,38.43,38.43,38.25,38.31,158475,0
+HYLS.US,D,20231026,000000,38.31,38.37,37.78,38.26,244131,0
+HYLS.US,D,20231027,000000,38.33,38.39,38.1553,38.26,163484,0
+HYLS.US,D,20231030,000000,38.3,38.32,38.1484,38.23,112301,0
+HYLS.US,D,20231031,000000,38.27,38.43,38.2,38.34,145119,0
+HYLS.US,D,20231101,000000,38.28,39.1,38.26,38.54,668538,0
+HYLS.US,D,20231102,000000,38.73,39.15,38.6901,39.1,121525,0
+HYLS.US,D,20231103,000000,39.38,39.84,39.38,39.575,201786,0
+HYLS.US,D,20231106,000000,39.64,39.69,39.49,39.63,274539,0
+HYLS.US,D,20231107,000000,39.63,39.6809,39.51,39.59,95559,0
+HYLS.US,D,20231108,000000,39.59,39.62,39.52,39.6,191106,0
+HYLS.US,D,20231109,000000,39.61,39.63,39.35,39.42,185974,0
+HYLS.US,D,20231110,000000,39.54,39.71,39.32,39.53,198918,0
+HYLS.US,D,20231113,000000,39.55,39.5799,39.429,39.56,144635,0
+HYLS.US,D,20231114,000000,39.82,40.1,39.8,40.03,237006,0
+HYLS.US,D,20231115,000000,40.02,40.078,39.82,39.855,460376,0
+HYLS.US,D,20231116,000000,39.92,40.1799,39.85,39.9,159796,0
+HYLS.US,D,20231117,000000,40,40.055,39.8901,40.02,116419,0
+HYLS.US,D,20231120,000000,40.01,40.1,39.9321,40.09,142365,0
+HYLS.US,D,20231121,000000,39.89,39.9104,39.77,39.87,195546,0
+HYLS.US,D,20231122,000000,39.88,40.04,39.88,40,103535,0
+HYLS.US,D,20231124,000000,40.03,40.1296,39.931,40.04,70087,0
+HYLS.US,D,20231127,000000,40.01,40.1,39.9203,40.04,192562,0
+HYLS.US,D,20231128,000000,40.05,40.3,40.0194,40.23,239610,0
+HYLS.US,D,20231129,000000,40.4,40.6274,40.38,40.47,292260,0
+HYLS.US,D,20231130,000000,40.54,40.54,40.27,40.42,169357,0
+HYLS.US,D,20231201,000000,40.41,40.75,40.3,40.71,218877,0
+HYLS.US,D,20231204,000000,40.61,40.7599,40.492,40.68,214805,0
+HYLS.US,D,20231205,000000,40.66,40.7899,40.485,40.65,245323,0
+HYLS.US,D,20231206,000000,40.64,40.795,40.59,40.65,173027,0
+HYLS.US,D,20231207,000000,40.7,40.8548,40.611,40.74,181215,0
+HYLS.US,D,20231208,000000,40.58,40.6999,40.5049,40.59,176885,0
+HYLS.US,D,20231211,000000,40.62,40.7218,40.5,40.58,163805,0
+HYLS.US,D,20231212,000000,40.58,40.7199,40.42,40.59,151527,0
+HYLS.US,D,20231213,000000,40.56,41.665,40.55,40.89,185165,0
+HYLS.US,D,20231214,000000,41.29,41.5178,41.207,41.39,216638,0
+HYLS.US,D,20231215,000000,41.45,41.55,41.34,41.35,236479,0
+HYLS.US,D,20231218,000000,41.45,41.49,41.25,41.39,184569,0
+HYLS.US,D,20231219,000000,41.45,41.65,41.33,41.45,197176,0
+HYLS.US,D,20231220,000000,41.49,41.67,41.4199,41.59,187283,0
+HYLS.US,D,20231221,000000,41.59,41.7899,41.58,41.69,292278,0
+HYLS.US,D,20231222,000000,41.49,41.59,41.023,41.41,224629,0
+HYLS.US,D,20231226,000000,41.45,41.6368,41.36,41.47,196771,0
+HYLS.US,D,20231227,000000,41.56,41.74,41.4463,41.71,152765,0
+HYLS.US,D,20231228,000000,41.77,41.77,41.5373,41.62,302587,0
+HYLS.US,D,20231229,000000,41.66,41.6685,41.5001,41.57,142531,0
+HYLS.US,D,20240102,000000,41.41,41.4791,41.206,41.31,147254,0
+HYLS.US,D,20240103,000000,41.2,41.23,41.0097,41.17,199900,0
+HYLS.US,D,20240104,000000,41.11,41.14,41,41.02,178579,0
+HYLS.US,D,20240105,000000,41,41.1923,40.91,41.03,221752,0
+HYLS.US,D,20240108,000000,41.03,41.14,40.97,41.02,477086,0
+HYLS.US,D,20240109,000000,41.07,41.16,40.98,41.13,396030,0
+HYLS.US,D,20240110,000000,41.22,41.32,41.1422,41.26,329179,0
+HYLS.US,D,20240111,000000,41.36,41.46,41.2487,41.38,368333,0
+HYLS.US,D,20240112,000000,41.51,41.52,41.38,41.46,126582,0
+HYLS.US,D,20240116,000000,41.43,41.43,41.21,41.23,176026,0
+HYLS.US,D,20240117,000000,41.26,41.26,40.965,41,362127,0
+HYLS.US,D,20240118,000000,41.08,41.09,40.99,41.06,205127,0
+HYLS.US,D,20240119,000000,41.14,41.2,41.03,41.1,305299,0
+HYLS.US,D,20240122,000000,41.24,41.27,41.11,41.14,181304,0
+HYLS.US,D,20240123,000000,41.02,41.15,40.86,40.92,294864,0
+HYLS.US,D,20240124,000000,41.07,41.1144,40.92,40.93,111483,0
+HYLS.US,D,20240125,000000,41.1,41.17,41.06,41.17,142982,0
+HYLS.US,D,20240126,000000,41.15,41.24,41.0864,41.18,235189,0
+HYLS.US,D,20240129,000000,41.16,41.2999,41.12,41.25,161503,0
+HYLS.US,D,20240130,000000,41.33,41.3745,41.1501,41.18,118899,0
+HYLS.US,D,20240131,000000,41.32,41.3689,41.1201,41.24,119461,0
+HYLS.US,D,20240201,000000,41.33,41.4,41.25,41.38,149016,0
+HYLS.US,D,20240202,000000,41.31,41.31,41.1356,41.24,286536,0
+HYLS.US,D,20240205,000000,41.15,41.19,40.92,41.01,155673,0
+HYLS.US,D,20240206,000000,41.07,41.29,40.9964,41.21,167476,0
+HYLS.US,D,20240207,000000,41.27,41.34,41.19,41.22,150637,0
+HYLS.US,D,20240208,000000,41.3,41.3799,41.1926,41.2,199451,0
+HYLS.US,D,20240209,000000,41.27,41.31,41.1701,41.25,137247,0
+HYLS.US,D,20240212,000000,41.29,41.6139,41.12,41.22,140444,0
+HYLS.US,D,20240213,000000,41.13,41.13,40.8,40.92,142738,0
+HYLS.US,D,20240214,000000,41.06,41.2499,40.93,41,125307,0
+HYLS.US,D,20240215,000000,41.1,41.2,41.0302,41.17,218931,0
+HYLS.US,D,20240216,000000,41.13,41.14,40.97,41.08,111742,0
+HYLS.US,D,20240220,000000,41.03,41.1,40.7039,41.025,252319,0
+HYLS.US,D,20240221,000000,40.92,40.95,40.7559,40.81,174659,0
+HYLS.US,D,20240222,000000,40.98,41,40.8466,40.95,111738,0
+HYLS.US,D,20240223,000000,41.07,41.11,40.98,41.05,212969,0
+HYLS.US,D,20240226,000000,40.97,41.17,40.95,41.14,130166,0
+HYLS.US,D,20240227,000000,41.2,41.2,41.06,41.06,105934,0
+HYLS.US,D,20240228,000000,41.05,41.1678,40.934,41.11,136807,0
+HYLS.US,D,20240229,000000,41.13,41.2,41.027,41.18,123601,0
+HYLS.US,D,20240301,000000,41.16,41.29,41.047,41.21,155556,0
+HYLS.US,D,20240304,000000,41.24,41.3107,41.12,41.21,110294,0
+HYLS.US,D,20240305,000000,41.21,41.34,41.1,41.32,184321,0
+HYLS.US,D,20240306,000000,41.33,41.6,41.24,41.31,152001,0
+HYLS.US,D,20240307,000000,41.4,41.5122,41.338,41.41,153094,0
+HYLS.US,D,20240308,000000,41.41,41.57,41.39,41.4,179181,0
+HYLS.US,D,20240311,000000,41.45,41.45,41.34,41.42,96288,0
+HYLS.US,D,20240312,000000,41.45,41.5005,41.3246,41.35,133855,0
+HYLS.US,D,20240313,000000,41.44,41.44,41.3417,41.36,82947,0
+HYLS.US,D,20240314,000000,41.35,41.43,41.1207,41.15,115659,0
+HYLS.US,D,20240315,000000,41.23,41.32,41.12,41.16,202811,0
+HYLS.US,D,20240318,000000,41.28,41.34,41.2,41.27,124217,0
+HYLS.US,D,20240319,000000,41.26,41.3745,41.17,41.32,102502,0
+HYLS.US,D,20240320,000000,41.44,41.44,40.915,41.37,207129,0
+HYLS.US,D,20240321,000000,41.33,41.33,41.13,41.15,132145,0
+HYLS.US,D,20240322,000000,41.15,41.2099,41.11,41.18,110594,0
+HYLS.US,D,20240325,000000,41.44,41.44,41.02,41.09,132502,0
+HYLS.US,D,20240326,000000,41.2,41.2,40.99,41.04,108778,0
+HYLS.US,D,20240327,000000,41.21,41.21,41.03,41.21,119356,0
+HYLS.US,D,20240328,000000,41.27,41.29,41.12,41.23,310625,0
+HYLS.US,D,20240401,000000,41.23,41.73,40.28,41,240714,0
+HYLS.US,D,20240402,000000,40.84,40.943,40.81,40.89,285464,0
+HYLS.US,D,20240403,000000,40.89,40.9299,40.8022,40.9,143596,0
+HYLS.US,D,20240404,000000,40.86,41.0011,40.86,40.91,96481,0
+HYLS.US,D,20240405,000000,40.92,40.958,40.83,40.86,77227,0
+HYLS.US,D,20240408,000000,41,41,40.8,40.81,426993,0
+HYLS.US,D,20240409,000000,40.92,41.01,40.9001,41.01,167054,0
+HYLS.US,D,20240410,000000,40.96,40.96,40.59,40.67,324301,0
+HYLS.US,D,20240411,000000,40.59,40.7864,40.57,40.61,110161,0
+HYLS.US,D,20240412,000000,40.7,40.7006,40.52,40.52,77197,0
+HYLS.US,D,20240415,000000,40.67,41.2014,40.3196,40.4,112009,0
+HYLS.US,D,20240416,000000,40.64,40.64,40.15,40.2,396181,0
+HYLS.US,D,20240417,000000,40.46,40.464,40.2101,40.34,396502,0
+HYLS.US,D,20240418,000000,40.34,40.4023,40.26,40.33,285514,0
+HYLS.US,D,20240419,000000,40.42,40.4715,40.3,40.35,142207,0
+HYLS.US,D,20240422,000000,40.43,40.51,40.3626,40.5,122123,0
+HYLS.US,D,20240423,000000,40.35,40.45,40.283,40.43,129289,0
+HYLS.US,D,20240424,000000,40.48,40.48,40.28,40.37,241238,0
+HYLS.US,D,20240425,000000,40.27,40.27,40.12,40.23,125771,0
+HYLS.US,D,20240426,000000,40.36,40.37,40.25,40.35,188149,0
+HYLS.US,D,20240429,000000,40.38,40.48,40.38,40.47,72402,0
+HYLS.US,D,20240430,000000,40.44,40.46,40.27,40.28,198109,0
+HYLS.US,D,20240501,000000,40.3,40.51,40.28,40.45,357132,0
+HYLS.US,D,20240502,000000,40.56,40.58,40.45,40.58,182925,0
+HYLS.US,D,20240503,000000,40.72,40.7582,40.63,40.74,225246,0
+HYLS.US,D,20240506,000000,40.84,40.8497,40.64,40.81,179594,0
+HYLS.US,D,20240507,000000,40.78,40.89,40.78,40.85,118178,0
+HYLS.US,D,20240508,000000,40.81,40.81,40.74,40.79,76169,0
+HYLS.US,D,20240509,000000,40.69,40.69,40.6116,40.64,88020,0
+HYLS.US,D,20240510,000000,40.72,40.72,40.56,40.56,73950,0
+HYLS.US,D,20240513,000000,40.6,40.6675,40.52,40.59,119865,0
+HYLS.US,D,20240514,000000,40.6,40.62,40.52,40.57,260969,0
+HYLS.US,D,20240515,000000,40.74,40.84,40.6301,40.83,162596,0
+HYLS.US,D,20240516,000000,40.77,40.8683,40.77,40.81,266438,0
+HYLS.US,D,20240517,000000,40.83,40.83,40.74,40.77,97942,0
+HYLS.US,D,20240520,000000,40.81,40.81,40.75,40.79,124098,0
+HYLS.US,D,20240521,000000,40.63,40.63,40.52,40.58,96118,0
+HYLS.US,D,20240522,000000,40.57,40.57,40.46,40.52,84122,0
+HYLS.US,D,20240523,000000,40.61,40.61,40.39,40.42,118776,0
+HYLS.US,D,20240524,000000,40.57,40.57,40.42,40.51,96057,0
+HYLS.US,D,20240528,000000,40.47,40.6,40.3518,40.38,87097,0
+HYLS.US,D,20240529,000000,40.32,40.32,40.2,40.23,143651,0
+HYLS.US,D,20240530,000000,40.23,40.4,40.23,40.37,129739,0
+HYLS.US,D,20240531,000000,40.45,40.59,40.38,40.55,222631,0
+HYLS.US,D,20240603,000000,40.6,40.69,40.525,40.67,211287,0
+HYLS.US,D,20240604,000000,40.59,40.77,40.59,40.74,113657,0
+HYLS.US,D,20240605,000000,40.83,40.89,40.7,40.89,101746,0
+HYLS.US,D,20240606,000000,40.99,40.99,40.8111,40.86,153194,0
+HYLS.US,D,20240607,000000,40.86,40.86,40.67,40.69,149792,0
+HYLS.US,D,20240610,000000,40.65,40.6885,40.62,40.67,118227,0
+HYLS.US,D,20240611,000000,40.67,40.78,40.6357,40.78,107128,0
+HYLS.US,D,20240612,000000,41.01,41.055,40.9001,40.92,145182,0
+HYLS.US,D,20240613,000000,40.92,40.97,40.902,40.94,64063,0
+HYLS.US,D,20240614,000000,40.88,40.88,40.76,40.79,116664,0
+HYLS.US,D,20240617,000000,41.74,41.74,40.72,40.76,162922,0
+HYLS.US,D,20240618,000000,40.7,40.89,40.7,40.89,83578,0
+HYLS.US,D,20240620,000000,40.87,40.91,40.7901,40.91,93974,0
+HYLS.US,D,20240621,000000,41.03,41.03,40.865,40.95,231744,0
+HYLS.US,D,20240624,000000,41.1,41.6494,40.925,40.96,135834,0
+HYLS.US,D,20240625,000000,41.35,41.4726,40.94,41.01,131715,0
+HYLS.US,D,20240626,000000,40.96,40.96,40.83,40.85,100698,0
+HYLS.US,D,20240627,000000,40.92,40.92,40.6,40.67,244024,0
+HYLS.US,D,20240628,000000,40.78,40.8199,40.61,40.63,116955,0
+HYLS.US,D,20240701,000000,40.74,40.74,40.52,40.54,161069,0
+HYLS.US,D,20240702,000000,40.75,40.75,40.55,40.62,173222,0
+HYLS.US,D,20240703,000000,40.61,40.73,40.61,40.73,74691,0
+HYLS.US,D,20240705,000000,40.85,40.85,40.6975,40.83,82452,0
+HYLS.US,D,20240708,000000,40.57,40.825,40.57,40.7,836650,0
+HYLS.US,D,20240709,000000,40.75,40.78,40.71,40.78,294009,0
+HYLS.US,D,20240710,000000,41.2,41.2,40.795,40.85,277886,0
+HYLS.US,D,20240711,000000,41.05,41.05,40.88,40.97,204377,0
+HYLS.US,D,20240712,000000,41.05,41.06,40.97,41.055,216511,0
+HYLS.US,D,20240715,000000,41.15,41.15,40.98,41.07,125469,0
+HYLS.US,D,20240716,000000,41.13,41.16,41.0446,41.11,395811,0
+HYLS.US,D,20240717,000000,41.04,41.17,41.04,41.17,161857,0
+HYLS.US,D,20240718,000000,41.27,41.27,41.05,41.12,89326,0
+HYLS.US,D,20240719,000000,41.12,41.12,41.02,41.07,72057,0
+HYLS.US,D,20240722,000000,41.33,41.33,41.0801,41.14,100481,0
+HYLS.US,D,20240723,000000,40.9,40.98,40.9,40.98,394527,0
+HYLS.US,D,20240724,000000,40.98,40.98,40.83,40.84,95643,0
+HYLS.US,D,20240725,000000,40.84,40.9499,40.84,40.86,125151,0
+HYLS.US,D,20240726,000000,40.95,40.97,40.925,40.97,77838,0
+HYLS.US,D,20240729,000000,40.93,41.03,40.93,40.97,100300,0
+HYLS.US,D,20240730,000000,41.01,41.01,40.935,41,232700,0
+HYLS.US,D,20240731,000000,41.18,41.18,41,41.11,127574,0
+HYLS.US,D,20240801,000000,41.15,41.1981,41.06,41.09,152361,0
+HYLS.US,D,20240802,000000,41.14,41.1574,41.0219,41.06,146803,0
+HYLS.US,D,20240805,000000,40.86,40.89,40.7,40.74,329069,0
+HYLS.US,D,20240806,000000,40.79,40.9999,40.79,40.96,295766,0
+HYLS.US,D,20240807,000000,41.15,41.15,40.9301,40.98,145391,0
+HYLS.US,D,20240808,000000,40.9,41.0799,40.9,41.05,114388,0
+HYLS.US,D,20240809,000000,41.09,41.09,41.01,41.06,87092,0
+HYLS.US,D,20240812,000000,41.05,41.07,41.01,41.06,108614,0
+HYLS.US,D,20240813,000000,41.13,41.24,41.09,41.24,93748,0
+HYLS.US,D,20240814,000000,41.25,41.35,41.2,41.35,120879,0
+HYLS.US,D,20240815,000000,41.45,41.45,41.26,41.38,85084,0
+HYLS.US,D,20240816,000000,41.34,41.4682,41.34,41.42,140095,0
+HYLS.US,D,20240819,000000,41.43,41.59,41.415,41.53,126565,0
+HYLS.US,D,20240820,000000,41.56,41.57,41.5107,41.57,99382,0
+HYLS.US,D,20240821,000000,41.43,41.5107,41.33,41.39,152198,0
+HYLS.US,D,20240822,000000,41.38,41.49,41.27,41.36,233623,0
+HYLS.US,D,20240823,000000,41.44,41.54,41.3863,41.49,105120,0
+HYLS.US,D,20240826,000000,41.58,41.58,41.475,41.5,123889,0
+HYLS.US,D,20240827,000000,41.59,41.59,41.42,41.51,111086,0
+HYLS.US,D,20240828,000000,41.61,41.61,41.445,41.51,107922,0
+HYLS.US,D,20240829,000000,41.59,41.59,41.49,41.56,108839,0
+HYLS.US,D,20240830,000000,41.64,41.64,41.51,41.57,119371,0
+HYLS.US,D,20240903,000000,41.56,41.58,41.44,41.5,141765,0
+HYLS.US,D,20240904,000000,41.53,41.65,41.44,41.64,233005,0
+HYLS.US,D,20240905,000000,41.71,41.735,41.655,41.73,282224,0
+HYLS.US,D,20240906,000000,41.77,41.785,41.65,41.72,128397,0
+HYLS.US,D,20240909,000000,41.94,41.94,41.42,41.81,93724,0
+HYLS.US,D,20240910,000000,41.91,41.91,41.735,41.79,115340,0
+HYLS.US,D,20240911,000000,41.8,41.86,41.71,41.86,88841,0
+HYLS.US,D,20240912,000000,41.89,41.89,41.775,41.89,110199,0
+HYLS.US,D,20240913,000000,41.91,41.97,41.89,41.95,170438,0
+HYLS.US,D,20240916,000000,41.92,42.05,41.9175,42.05,84312,0
+HYLS.US,D,20240917,000000,42.05,42.1,42.01,42.1,126365,0
+HYLS.US,D,20240918,000000,42.1,42.21,42.01,42.11,151643,0
+HYLS.US,D,20240919,000000,42.21,42.24,42.06,42.23,214427,0
+HYLS.US,D,20240920,000000,42.27,42.27,42.1205,42.23,158948,0
+HYLS.US,D,20240923,000000,42.23,42.24,42.03,42.16,121562,0
+HYLS.US,D,20240924,000000,41.95,42.2,41.95,42.2,125834,0
+HYLS.US,D,20240925,000000,42.2,42.21,42.11,42.13,158748,0
+HYLS.US,D,20240926,000000,41.98,41.98,41.89,41.94,164081,0
+HYLS.US,D,20240927,000000,42.02,42.35,41.94,41.98,1593176,0
+HYLS.US,D,20240930,000000,41.98,42.03,41.94,41.96,380834,0
+HYLS.US,D,20241001,000000,42.01,42.14,41.97,42.02,178056,0
+HYLS.US,D,20241002,000000,41.96,42.03,41.935,42.03,199325,0
+HYLS.US,D,20241003,000000,42.02,42.06,41.93,41.97,187094,0
+HYLS.US,D,20241004,000000,41.97,41.97,41.8711,41.93,156707,0
+HYLS.US,D,20241007,000000,41.84,41.92,41.61,41.73,646420,0
+HYLS.US,D,20241008,000000,41.85,41.85,41.64,41.76,258665,0
+HYLS.US,D,20241009,000000,41.78,41.88,41.75,41.81,310288,0
+HYLS.US,D,20241010,000000,41.83,41.835,41.7605,41.83,357198,0
+HYLS.US,D,20241011,000000,41.83,41.87,41.8019,41.86,120350,0
+HYLS.US,D,20241014,000000,41.87,41.91,41.8001,41.9,123775,0
+HYLS.US,D,20241015,000000,41.91,42.09,41.89,41.9,198883,0
+HYLS.US,D,20241016,000000,42,42,41.94,41.98,156227,0
+HYLS.US,D,20241017,000000,41.98,42,41.8417,41.89,320286,0
+HYLS.US,D,20241018,000000,41.95,41.96,41.9,41.96,140851,0
+HYLS.US,D,20241021,000000,41.96,41.96,41.77,41.81,182762,0
+HYLS.US,D,20241022,000000,41.69,41.69,41.5,41.55,144073,0
+HYLS.US,D,20241023,000000,41.55,41.55,41.3932,41.45,149802,0
+HYLS.US,D,20241024,000000,41.5,41.55,41.44,41.51,196461,0
+HYLS.US,D,20241025,000000,41.55,41.6,41.4803,41.51,142712,0
+HYLS.US,D,20241028,000000,41.53,41.59,41.51,41.55,130952,0
+HYLS.US,D,20241029,000000,41.55,41.55,41.4619,41.54,120254,0
+HYLS.US,D,20241030,000000,41.59,41.625,41.52,41.53,129005,0
+HYLS.US,D,20241031,000000,41.53,41.53,41.415,41.44,147040,0
+HYLS.US,D,20241101,000000,41.44,41.59,41.39,41.4,350174,0
+HYLS.US,D,20241104,000000,41.53,41.6177,41.505,41.56,216770,0
+HYLS.US,D,20241105,000000,41.58,41.58,41.4617,41.58,164087,0
+HYLS.US,D,20241106,000000,41.74,42.55,41.53,41.62,239361,0
+HYLS.US,D,20241107,000000,41.69,41.81,41.63,41.8,373388,0
+HYLS.US,D,20241108,000000,41.9,41.9,41.8403,41.9,131221,0
+HYLS.US,D,20241111,000000,41.88,41.9,41.83,41.87,138347,0
+HYLS.US,D,20241112,000000,41.87,41.87,41.69,41.74,181913,0
+HYLS.US,D,20241113,000000,41.82,41.83,41.75,41.8,170409,0
+HYLS.US,D,20241114,000000,41.78,41.81,41.71,41.73,190817,0
+HYLS.US,D,20241115,000000,41.78,41.78,41.6063,41.67,158314,0
+HYLS.US,D,20241118,000000,41.67,41.72,41.6,41.71,171794,0
+HYLS.US,D,20241119,000000,41.72,41.7862,41.7101,41.77,136778,0
+HYLS.US,D,20241120,000000,41.79,41.84,41.72,41.76,239108,0
+HYLS.US,D,20241121,000000,41.7,41.7,41.54,41.59,220382,0
+HYLS.US,D,20241122,000000,41.6,41.64,41.535,41.56,167628,0
+HYLS.US,D,20241125,000000,41.72,41.76,41.665,41.74,198111,0
+HYLS.US,D,20241126,000000,41.74,41.77,41.62,41.64,133926,0
+HYLS.US,D,20241127,000000,41.68,41.74,41.6,41.74,116384,0
+HYLS.US,D,20241129,000000,41.82,41.88,41.77,41.83,78094,0
+HYLS.US,D,20241202,000000,41.83,41.86,41.78,41.86,167629,0
+HYLS.US,D,20241203,000000,41.89,41.89,41.8,41.83,118762,0
+HYLS.US,D,20241204,000000,41.82,41.91,41.81,41.91,122134,0
+HYLS.US,D,20241205,000000,41.89,41.935,41.86,41.89,243777,0
+HYLS.US,D,20241206,000000,42.01,42.02,41.9071,41.96,135518,0
+HYLS.US,D,20241209,000000,41.97,42,41.93,41.94,113609,0
+HYLS.US,D,20241210,000000,41.95,41.98,41.9162,41.95,173022,0
+HYLS.US,D,20241211,000000,42.1,42.1,41.95,41.96,162139,0
+HYLS.US,D,20241212,000000,41.99,42,41.9035,41.92,168208,0
+HYLS.US,D,20241213,000000,41.76,41.78,41.63,41.67,112347,0
+HYLS.US,D,20241216,000000,41.71,41.71,41.65,41.66,225746,0
+HYLS.US,D,20241217,000000,41.65,41.71,41.55,41.64,336337,0
+HYLS.US,D,20241218,000000,41.65,41.67,41.29,41.29,271442,0
+HYLS.US,D,20241219,000000,41.38,41.39,41.25,41.29,269508,0
+HYLS.US,D,20241220,000000,41.32,41.54,41.3159,41.54,394872,0
+HYLS.US,D,20241223,000000,41.54,41.555,41.39,41.42,174249,0
+HYLS.US,D,20241224,000000,41.46,41.59,41.395,41.59,85169,0
+HYLS.US,D,20241226,000000,41.59,41.6,41.4005,41.54,172816,0
+HYLS.US,D,20241227,000000,41.5,41.5,41.3806,41.43,360047,0
+HYLS.US,D,20241230,000000,41.43,41.48,41.2512,41.32,1427772,0
+HYLS.US,D,20241231,000000,41.39,41.47,41.3,41.33,1223350,0
+HYLS.US,D,20250102,000000,41.46,41.46,41.36,41.41,1814821,0
+HYLS.US,D,20250103,000000,41.41,41.47,41.41,41.45,771122,0
+HYLS.US,D,20250106,000000,41.49,41.5475,41.45,41.5,161886,0
+HYLS.US,D,20250107,000000,41.53,41.53,41.3,41.34,989527,0
+HYLS.US,D,20250108,000000,41.37,41.4057,41.3,41.405,511633,0
+HYLS.US,D,20250110,000000,41.37,41.37,41.2201,41.27,616542,0
+HYLS.US,D,20250113,000000,41.17,41.2594,41.16,41.22,193958,0
+HYLS.US,D,20250114,000000,41.3,41.3,41.21,41.26,172703,0
+HYLS.US,D,20250115,000000,41.36,41.55,41.36,41.55,229595,0
+HYLS.US,D,20250116,000000,41.54,41.597,41.4899,41.59,336217,0
+HYLS.US,D,20250117,000000,41.75,41.7888,41.625,41.67,327880,0
+HYLS.US,D,20250121,000000,41.77,41.828,41.67,41.77,459773,0
+HYLS.US,D,20250122,000000,41.65,41.65,41.49149,41.51,210096,0
+HYLS.US,D,20250123,000000,41.43,41.55,41.36,41.55,217810,0
+HYLS.US,D,20250124,000000,41.54,41.58,41.45,41.56,307090,0
+HYLS.US,D,20250127,000000,41.59,41.61,41.49,41.6,273483,0
+HYLS.US,D,20250128,000000,41.63,41.65,41.5647,41.63,377031,0
+HYLS.US,D,20250129,000000,41.72,41.7685,41.57,41.62,185035,0
+HYLS.US,D,20250130,000000,41.7,41.7,41.62,41.67,148703,0
+HYLS.US,D,20250131,000000,41.78,41.78,41.555,41.63,191486,0
+HYLS.US,D,20250203,000000,41.7,41.7,41.48,41.55,355611,0
+HYLS.US,D,20250204,000000,41.52,41.62,41.52,41.62,176987,0
+HYLS.US,D,20250205,000000,41.62,41.73,41.62,41.7,255585,0
+HYLS.US,D,20250206,000000,41.7,41.7,41.645,41.68,166395,0
+HYLS.US,D,20250207,000000,41.75,41.7585,41.43,41.54,196740,0
+HYLS.US,D,20250210,000000,41.66,41.66,41.59,41.63,277865,0
+HYLS.US,D,20250211,000000,41.69,41.69,41.3601,41.61,193132,0
+HYLS.US,D,20250212,000000,41.59,41.59,41.45,41.55,214031,0
+HYLS.US,D,20250213,000000,41.58,41.71,41.58,41.71,197054,0
+HYLS.US,D,20250214,000000,41.75,41.78,41.6522,41.73,212756,0
+HYLS.US,D,20250218,000000,41.74,41.74,41.67,41.69,150252,0
+HYLS.US,D,20250219,000000,41.65,41.71,41.62,41.69,382815,0
+HYLS.US,D,20250220,000000,41.73,41.73,41.64,41.7,173572,0
+HYLS.US,D,20250221,000000,41.51,41.58,41.44,41.45,117559,0
+HYLS.US,D,20250224,000000,41.54,41.54,41.455,41.47,205412,0
+HYLS.US,D,20250225,000000,41.47,41.6,41.47,41.6,213847,0
+HYLS.US,D,20250226,000000,41.67,41.67,41.59,41.65,166301,0
+HYLS.US,D,20250227,000000,41.66,41.66,41.56,41.57,149959,0
+HYLS.US,D,20250228,000000,41.63,41.66,41.57,41.66,152873,0
+HYLS.US,D,20250303,000000,41.66,41.67,41.555,41.58,150518,0
+HYLS.US,D,20250304,000000,41.53,41.58,41.44,41.54,273220,0
+HYLS.US,D,20250305,000000,41.57,41.596942,41.48,41.56,164910,0
+HYLS.US,D,20250306,000000,41.46,41.53,41.43,41.45,537895,0
+HYLS.US,D,20250307,000000,41.48,41.4999,41.43,41.49,239684,0
+HYLS.US,D,20250310,000000,41.48,41.48,41.3224,41.34,293570,0
+HYLS.US,D,20250311,000000,41.33,41.35,41.18,41.19,597106,0
+HYLS.US,D,20250312,000000,41.15,41.29,41.15,41.19,419729,0
+HYLS.US,D,20250313,000000,41.17,41.17,40.97,40.99,583354,0
+HYLS.US,D,20250314,000000,41.09,41.16,41.06,41.14,250019,0
+HYLS.US,D,20250317,000000,41.14,41.22,41.11,41.2,147970,0
+HYLS.US,D,20250318,000000,41.14,41.19,41.14,41.17,121335,0
+HYLS.US,D,20250319,000000,41.19,41.39,41.1655,41.35,225805,0
+HYLS.US,D,20250320,000000,41.34,41.395,41.295,41.33,111637,0
+HYLS.US,D,20250321,000000,41.31,41.5,41.245,41.29,438829,0
+HYLS.US,D,20250324,000000,41.37,41.41,41.35,41.4,279221,0
+HYLS.US,D,20250325,000000,41.45,41.45,41.36,41.38,155822,0
+HYLS.US,D,20250326,000000,41.41,41.41,41.195,41.21,255625,0
+HYLS.US,D,20250327,000000,41.04,41.04,40.94,40.95,122061,0
+HYLS.US,D,20250328,000000,41,41.03,40.95,41.02,1532937,0
+HYLS.US,D,20250331,000000,40.9,41.04,40.87,41.04,268649,0
+HYLS.US,D,20250401,000000,41.02,41.2,41.02,41.17,232654,0
+HYLS.US,D,20250402,000000,41.18,41.18,41.1,41.17,173690,0
+HYLS.US,D,20250403,000000,41.08,41.08,40.715,40.78,216945,0
+HYLS.US,D,20250404,000000,40.63,40.63,40.1107,40.17,678136,0
+HYLS.US,D,20250407,000000,40.12,40.43,39.55,39.8,1479056,0
+HYLS.US,D,20250408,000000,40.25,40.31,39.73,40,642816,0
+HYLS.US,D,20250409,000000,39.69,40.74,39.49,40.7,534785,0
+HYLS.US,D,20250410,000000,40.59,40.59,40.1,40.27,325536,0
+HYLS.US,D,20250411,000000,40.27,40.465,40.05,40.2,247357,0
+HYLS.US,D,20250414,000000,40.49,41.14,40.35,40.56,151535,0
+HYLS.US,D,20250415,000000,40.52,40.62,40.52,40.53,239999,0
+HYLS.US,D,20250416,000000,40.61,40.7499,40.555,40.63,283661,0
+HYLS.US,D,20250417,000000,40.77,40.8859,40.66,40.85,227686,0
+HYLS.US,D,20250421,000000,40.75,40.7999,40.4401,40.67,232431,0
+HYLS.US,D,20250422,000000,40.57,40.6395,40.3986,40.5,125935,0
+HYLS.US,D,20250423,000000,40.82,40.9799,40.6605,40.68,191891,0
+HYLS.US,D,20250424,000000,40.72,41.0008,40.69,40.97,147344,0
+HYLS.US,D,20250425,000000,41.03,41.13,40.7901,41.06,279960,0
+HYLS.US,D,20250428,000000,41.09,41.43,40.9,41.19,217666,0
+HYLS.US,D,20250429,000000,41.03,41.24,41.03,41.24,126588,0
+HYLS.US,D,20250430,000000,41.13,41.1528,40.92,41.06,133293,0
+HYLS.US,D,20250501,000000,41.14,41.1799,40.91,40.98,690452,0
+HYLS.US,D,20250502,000000,41.15,41.1805,41.01,41.07,207176,0
+HYLS.US,D,20250505,000000,41.06,41.16,40.96,41.06,101941,0
+HYLS.US,D,20250506,000000,41,41.11,40.87,40.87,188821,0
+HYLS.US,D,20250507,000000,41.07,41.17,40.9674,41.11,206142,0
+HYLS.US,D,20250508,000000,41.21,41.23475,41.01,41.07,115404,0
+HYLS.US,D,20250509,000000,41.09,41.2999,41.04,41.07,91158,0
+HYLS.US,D,20250512,000000,41.32,41.487838,41.13,41.42,157626,0
+HYLS.US,D,20250513,000000,41.47,41.5899,41.2992,41.42,373221,0
+HYLS.US,D,20250514,000000,41.43,41.6,41.19,41.33,121821,0
+HYLS.US,D,20250515,000000,41.31,41.49,41.26,41.39,144159,0
+HYLS.US,D,20250516,000000,41.47,41.4918,41.37,41.46,154850,0
+HYLS.US,D,20250519,000000,41.31,41.52,41.18,41.47,201323,0
+HYLS.US,D,20250520,000000,41.47,41.47,41.3772,41.45,94175,0
+HYLS.US,D,20250521,000000,41.19,41.35,41.03,41.08,369943,0
+HYLS.US,D,20250522,000000,41.05,41.12,40.8905,41.05,237037,0
+HYLS.US,D,20250523,000000,41.05,41.1295,41,41.06,135667,0
+HYLS.US,D,20250527,000000,41.26,41.35,41.19,41.34,199865,0
+HYLS.US,D,20250528,000000,41.34,41.34,41.245,41.3,122461,0
+HYLS.US,D,20250529,000000,41.36,41.43,41.2877,41.37,113535,0
+HYLS.US,D,20250530,000000,41.37,41.5899,41.2,41.34,150953,0
+HYLS.US,D,20250602,000000,41.33,41.3999,41.2101,41.3,425570,0
+HYLS.US,D,20250603,000000,41.36,41.44,41.31,41.39,98422,0
+HYLS.US,D,20250604,000000,41.43,41.51,41.26,41.48,87845,0
+HYLS.US,D,20250605,000000,41.24,41.55,41.17,41.425,79315,0
+HYLS.US,D,20250606,000000,41.46,41.58,41.41,41.41,169421,0
+HYLS.US,D,20250609,000000,41.44,41.52,41.4101,41.46,100375,0
+HYLS.US,D,20250610,000000,41.48,41.56,41.42,41.53,82777,0
+HYLS.US,D,20250611,000000,41.57,41.64,41.5405,41.6,154961,0
+HYLS.US,D,20250612,000000,41.56,41.64,41.5,41.61,70600,0
+HYLS.US,D,20250613,000000,41.52,41.5912,41.45,41.51,134041,0
+HYLS.US,D,20250616,000000,41.55,41.6586,41.48,41.57,108193,0
+HYLS.US,D,20250617,000000,41.58,41.6046,41.4805,41.53,165948,0
+HYLS.US,D,20250618,000000,41.52,41.67,41.51,41.58,124495,0
+HYLS.US,D,20250620,000000,41.56,41.6399,41.52,41.6,396766,0
+HYLS.US,D,20250623,000000,41.66,41.73,41.63,41.72,83267,0
+HYLS.US,D,20250624,000000,41.76,41.8799,41.7401,41.835,118127,0
+HYLS.US,D,20250625,000000,41.84,41.9,41.7943,41.82,163506,0
+HYLS.US,D,20250626,000000,41.77,41.7986,41.6492,41.76,137115,0
+HYLS.US,D,20250627,000000,41.7,41.795,41.65,41.71,562110,0
+HYLS.US,D,20250630,000000,41.77,41.866,41.73,41.81,148748,0
+HYLS.US,D,20250701,000000,41.76,41.8242,41.73,41.74,273155,0
+HYLS.US,D,20250702,000000,41.76,41.885,41.75,41.82,120570,0
+HYLS.US,D,20250703,000000,41.78,41.86,41.77,41.84,98779,0
+HYLS.US,D,20250707,000000,41.81,41.81,41.645,41.68,1189282,0
+HYLS.US,D,20250708,000000,41.72,41.89,41.6058,41.85,466421,0
+HYLS.US,D,20250709,000000,41.76,41.85,41.73,41.84,356575,0
+HYLS.US,D,20250710,000000,41.84,41.84,41.745,41.82,122544,0
+HYLS.US,D,20250711,000000,41.84,41.93,41.6867,41.74,138203,0
+HYLS.US,D,20250714,000000,41.8,41.8,41.71,41.75,216511,0
+HYLS.US,D,20250715,000000,41.85,41.8799,41.67,41.69,212748,0
+HYLS.US,D,20250716,000000,41.74,41.7599,41.62,41.65,888411,0
+HYLS.US,D,20250717,000000,41.71,41.77,41.69,41.76,271185,0
+HYLS.US,D,20250718,000000,41.8,41.8287,41.715,41.79,172939,0
+HYLS.US,D,20250721,000000,41.82,41.94,41.8,41.82,164025,0
+HYLS.US,D,20250722,000000,41.73,41.73,41.5501,41.63,113341,0
+HYLS.US,D,20250723,000000,41.62,41.8788,41.5459,41.67,273242,0
+HYLS.US,D,20250724,000000,41.63,41.8007,41.55,41.66,112301,0
+HYLS.US,D,20250725,000000,41.67,41.69,41.5119,41.67,144958,0
+HYLS.US,D,20250728,000000,41.72,41.743,41.66,41.69,93133,0
+HYLS.US,D,20250729,000000,41.76,41.77,41.6301,41.7,146636,0
+HYLS.US,D,20250730,000000,41.7,41.72,41.55,41.64,97002,0
+HYLS.US,D,20250731,000000,41.7,41.78,41.61,41.62,130604,0
+HYLS.US,D,20250801,000000,41.65,41.69,41.6049,41.66,177961,0
+HYLS.US,D,20250804,000000,41.71,41.82,41.71,41.8,135426,0
+HYLS.US,D,20250805,000000,41.84,41.8489,41.74,41.83,81488,0
+HYLS.US,D,20250806,000000,41.83,41.85,41.7501,41.82,200119,0
+HYLS.US,D,20250807,000000,41.89,41.89,41.7704,41.8105,125867,0
+HYLS.US,D,20250808,000000,41.81,41.8419,41.7547,41.78,103579,0
+HYLS.US,D,20250811,000000,41.8,41.81,41.7642,41.81,84276,0
+HYLS.US,D,20250812,000000,41.82,41.9,41.7501,41.88,113199,0
+HYLS.US,D,20250813,000000,41.95,42.026,41.89,42,125370,0
+HYLS.US,D,20250814,000000,41.97,42,41.88,41.9198,109587,0
+HYLS.US,D,20250815,000000,42.01,42.03,41.8042,42.03,84172,0
+HYLS.US,D,20250818,000000,41.81,42.02,40.85,41.94,88563,0
+HYLS.US,D,20250819,000000,41.95,42.1173,41.94,41.98,58893,0
+HYLS.US,D,20250820,000000,41.99,42.04,41.94,41.95,175748,0
+HYLS.US,D,20250821,000000,41.72,41.89,41.53,41.71,119317,0
+HYLS.US,D,20250822,000000,41.79,42.08,41.735,41.9,145767,0
+HYLS.US,D,20250825,000000,42,42.0795,41.8211,41.93,113343,0
+HYLS.US,D,20250826,000000,41.91,42.03,41.8155,41.95,81656,0
+HYLS.US,D,20250827,000000,41.97,42,41.9,41.985,90540,0
+HYLS.US,D,20250828,000000,42.03,42.1099,41.95,42,125047,0
+HYLS.US,D,20250829,000000,42.01,42.04,41.9,41.95,127352,0
+HYLS.US,D,20250902,000000,41.87,41.96,41.8101,41.9,108309,0
+HYLS.US,D,20250903,000000,41.95,42,41.8115,41.9656,116842,0
+HYLS.US,D,20250904,000000,42,42.09,41.823,42.07,119330,0
+HYLS.US,D,20250905,000000,42.14,42.1599,42.08,42.15,108869,0
+HYLS.US,D,20250908,000000,42.16,42.2131,42.09,42.14,163753,0
+HYLS.US,D,20250909,000000,42.12,42.1826,41.98,42.12,116944,0
+HYLS.US,D,20250910,000000,42.16,42.1999,42.09,42.11,125063,0
+HYLS.US,D,20250911,000000,42.18,42.285,42.03,42.23,111066,0
+HYLS.US,D,20250912,000000,42.23,42.3,42.1666,42.2,109212,0
+HYLS.US,D,20250915,000000,42.37,42.37,42.24,42.32,137740,0
+HYLS.US,D,20250916,000000,42.35,42.35,42.12,42.23,125052,0
+HYLS.US,D,20250917,000000,42.3,42.345,42.08,42.22,147800,0
+HYLS.US,D,20250918,000000,42.26,42.3362,42.0143,42.28,328115,0
+HYLS.US,D,20250919,000000,42.28,42.3,42.02,42.27,122802,0
+HYLS.US,D,20250922,000000,42.26,42.33,42.24,42.3116,133474,0
+HYLS.US,D,20250923,000000,42.32,42.4036,42.25,42.32,203429,0
+HYLS.US,D,20250924,000000,42.32,42.35,42.16,42.23,146787,0
+HYLS.US,D,20250925,000000,42,42.0638,41.86,41.94,151138,0
+HYLS.US,D,20250926,000000,42.01,42.08,41.8975,42,103482,0
+HYLS.US,D,20250929,000000,42.07,42.12,41.96,42.08,466650,0
+HYLS.US,D,20250930,000000,42.08,42.08,41.91,42.05,326157,0
+HYLS.US,D,20251001,000000,42.04,42.12,41.93,42.1,169474,0
+HYLS.US,D,20251002,000000,42.07,42.17,42.03,42.05,230689,0
+HYLS.US,D,20251003,000000,42.08,42.2,41.99,42.08,167998,0
+HYLS.US,D,20251006,000000,42.07,42.1107,42.0001,42.08,223560,0
+HYLS.US,D,20251007,000000,42.03,42.14,41.84,41.89,1326085,0
+HYLS.US,D,20251008,000000,41.94,42.05,41.8754,41.95,704020,0
+HYLS.US,D,20251009,000000,41.99,42,41.67,41.89,400425,0
+HYLS.US,D,20251010,000000,41.98,41.98,41.66,41.67,239376,0
+HYLS.US,D,20251013,000000,41.74,41.875,41.68,41.82,252608,0
+HYLS.US,D,20251014,000000,41.8,41.98,41.67,41.91,169965,0
+HYLS.US,D,20251015,000000,42.01,42.08,41.9061,42.01,168557,0
+HYLS.US,D,20251016,000000,42.04,42.16,41.92,41.97,180007,0
+HYLS.US,D,20251017,000000,41.97,42.0499,41.89,41.99,531624,0
+HYLS.US,D,20251020,000000,42.05,42.1683,42,42.09,201589,0
+HYLS.US,D,20251021,000000,41.9,42.0599,41.81,41.81,149239,0
+HYLS.US,D,20251022,000000,41.83,42.04,41.7516,41.84,210426,0
+HYLS.US,D,20251023,000000,41.84,41.86,41.78,41.85,152492,0
+HYLS.US,D,20251024,000000,42.02,42.02,41.86,41.92,161855,0
+HYLS.US,D,20251027,000000,42.04,42.14,41.92,42.04,139722,0
+HYLS.US,D,20251028,000000,42.02,42.0943,41.9775,42,156702,0
+HYLS.US,D,20251029,000000,42.04,42.09,41.85,41.92,215767,0
+HYLS.US,D,20251030,000000,41.89,41.965,41.82,41.85,115234,0
+HYLS.US,D,20251031,000000,41.95,41.95,41.76,41.85,168835,0
+HYLS.US,D,20251103,000000,41.85,41.98,41.6856,41.77,302388,0
+HYLS.US,D,20251104,000000,41.75,41.8,41.66,41.71,241136,0
+HYLS.US,D,20251105,000000,41.73,41.82,41.65,41.73,162198,0
+HYLS.US,D,20251106,000000,41.75,41.95,41.5,41.75,176189,0
+HYLS.US,D,20251107,000000,41.73,41.91,41.68,41.75,101147,0
+HYLS.US,D,20251110,000000,41.82,41.95,41.7815,41.89,102675,0
+HYLS.US,D,20251111,000000,41.87,42.009,41.7601,41.91,206855,0
+HYLS.US,D,20251112,000000,41.94,41.94,41.82,41.85,119610,0
+HYLS.US,D,20251113,000000,41.85,42.02,41.69,41.74,109968,0
+HYLS.US,D,20251114,000000,41.7,41.8,41.627,41.72,228483,0
+HYLS.US,D,20251117,000000,41.73,41.795,41.59,41.66,103853,0
+HYLS.US,D,20251118,000000,41.62,41.875,41.6162,41.68,159432,0
+HYLS.US,D,20251119,000000,41.69,41.7482,41.6309,41.72,167677,0
+HYLS.US,D,20251120,000000,41.83,41.888,41.685,41.71,119259,0
+HYLS.US,D,20251121,000000,41.54,41.62,41.485,41.61,92724,0
+HYLS.US,D,20251124,000000,41.65,41.69,41.6,41.67,126201,0
+HYLS.US,D,20251125,000000,41.67,41.9499,41.62,41.76,361784,0
+HYLS.US,D,20251126,000000,41.82,41.84,41.6301,41.83,145031,0
+HYLS.US,D,20251128,000000,41.91,42.0245,41.5901,41.87,69005,0
+HYLS.US,D,20251201,000000,41.8,42.08,41.7001,41.78,183015,0
+HYLS.US,D,20251202,000000,41.82,41.9,41.74,41.83,85921,0
+HYLS.US,D,20251203,000000,41.89,41.94,41.825,41.91,125410,0
+HYLS.US,D,20251204,000000,41.92,41.94,41.8224,41.9,233231,0
+HYLS.US,D,20251205,000000,41.9,41.9449,41.5,41.87,109206,0
+HYLS.US,D,20251208,000000,41.91,41.94,41.745,41.79,246123,0
+HYLS.US,D,20251209,000000,41.79,41.84,40.98,41.75,110515,0
+HYLS.US,D,20251210,000000,41.74,41.86,41.71,41.84,108127,0
+HYLS.US,D,20251211,000000,41.88,41.89,41.79,41.87,81447,0
+HYLS.US,D,20251212,000000,41.62,41.6999,41.53,41.59,108661,0
+HYLS.US,D,20251215,000000,41.67,41.73,41.35,41.62,265745,0
+HYLS.US,D,20251216,000000,41.59,41.67,41.5401,41.65,245884,0
+HYLS.US,D,20251217,000000,41.67,41.79,41.54,41.6,180729,0
+HYLS.US,D,20251218,000000,41.69,41.73,41.2,41.72,157310,0
+HYLS.US,D,20251219,000000,41.72,41.8,41.65,41.71,246215,0
+HYLS.US,D,20251222,000000,41.74,41.7725,41.5319,41.74,102947,0
+HYLS.US,D,20251223,000000,41.7,41.88,41.6,41.7917,165298,0
+HYLS.US,D,20251224,000000,41.81,42.0199,41.4,41.858,91767,0
+HYLS.US,D,20251226,000000,41.9,41.9,41.765,41.79,194318,0
+HYLS.US,D,20251229,000000,41.79,41.91,41.602,41.83,108844,0
+HYLS.US,D,20251230,000000,41.83,41.97,41.69,41.9,542751,0
+HYLS.US,D,20251231,000000,41.94,41.94,41.71,41.86,301053,0
+HYLS.US,D,20260102,000000,41.92,41.94,41.606,41.8629,229184,0
+HYLS.US,D,20260105,000000,41.89,42.06,41.89,41.96,154768,0
+HYLS.US,D,20260106,000000,41.95,42.02,41.81,41.87,2282412,0
+HYLS.US,D,20260107,000000,41.92,41.9599,41.74,41.9273,1016385,0
+HYLS.US,D,20260108,000000,41.94,41.97,41.8161,41.94,385459,0
+HYLS.US,D,20260109,000000,42.02,42.1399,41.46,42.01,266812,0
+HYLS.US,D,20260112,000000,41.97,42.03,41.93,41.98,295589,0
+HYLS.US,D,20260113,000000,42.03,42.06,41.95,41.9903,206860,0
+HYLS.US,D,20260114,000000,41.99,42,41.92,41.99,173106,0
+HYLS.US,D,20260115,000000,42.09,42.0921,41.9497,42.02,132437,0
+HYLS.US,D,20260116,000000,42.03,42.07,41.9,41.96,554155,0
+HYLS.US,D,20260120,000000,41.94,41.94,41.83,41.87,540377,0
+HYLS.US,D,20260121,000000,41.7,41.8499,41.65,41.77,316581,0
+HYLS.US,D,20260122,000000,41.86,41.87,41.76,41.83,274934,0
+HYLS.US,D,20260123,000000,41.84,41.85,41.7501,41.8,202660,0
+HYLS.US,D,20260126,000000,41.83,41.83,41.74,41.78,277650,0
+HYLS.US,D,20260127,000000,41.78,42.149,41.7,41.75,147311,0
+HYLS.US,D,20260128,000000,41.76,41.76,41.64,41.66,163637,0
+HYLS.US,D,20260129,000000,41.7,41.8144,41.565,41.61,238538,0
+HYLS.US,D,20260130,000000,41.62,42.13,41.53,41.596,190860,0
+HYLS.US,D,20260202,000000,41.63,41.77,41.59,41.65,351936,0
+HYLS.US,D,20260203,000000,41.68,41.73,41.525,41.6,193585,0
+HYLS.US,D,20260204,000000,41.57,41.595,41.45,41.49,242814,0
+HYLS.US,D,20260205,000000,41.47,41.675,41.23,41.42,214831,0
+HYLS.US,D,20260206,000000,41.47,41.53,40.51,41.53,145360,0
+HYLS.US,D,20260209,000000,41.52,41.58,41.37,41.56,185529,0
+HYLS.US,D,20260210,000000,41.47,41.5899,41.4,41.45,209646,0
+HYLS.US,D,20260211,000000,41.51,41.539,41.32,41.49,169586,0
+HYLS.US,D,20260212,000000,41.52,41.55,41.37,41.45,231692,0
+HYLS.US,D,20260213,000000,41.51,41.51,41.19,41.46,135274,0
+HYLS.US,D,20260217,000000,41.46,41.499,41.4,41.45,124821,0
+HYLS.US,D,20260218,000000,41.39,41.51,41.39,41.51,158447,0
diff --git a/daily/us/nasdaq etfs/ibgb.us.txt b/daily/us/nasdaq etfs/ibgb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..099c01ae88178e5553f055bda1c1ec4db4ef96aa
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibgb.us.txt	
@@ -0,0 +1,200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBGB.US,D,20250326,000000,24.89,24.89,24.8681,24.8681,101,0
+IBGB.US,D,20250327,000000,24.785,24.8267,24.785,24.8267,1500,0
+IBGB.US,D,20250401,000000,25.55,25.55,25.4792,25.4792,1502,0
+IBGB.US,D,20250402,000000,25.47,25.47,25.4545,25.4545,202,0
+IBGB.US,D,20250404,000000,25.95,25.95,25.8584,25.8584,7705,0
+IBGB.US,D,20250407,000000,25.2236,25.2236,25.1768,25.1768,115,0
+IBGB.US,D,20250408,000000,25.03,25.14,24.6984,24.6984,1300,0
+IBGB.US,D,20250409,000000,24.4,24.7699,24.38,24.7699,1409,0
+IBGB.US,D,20250411,000000,24.04,24.3054,24.0181,24.3054,570,0
+IBGB.US,D,20250416,000000,24.53,24.7259,24.53,24.7259,101,0
+IBGB.US,D,20250417,000000,24.709,24.709,24.5487,24.5487,256,0
+IBGB.US,D,20250421,000000,24.34,24.42,24.1738,24.1738,1462,0
+IBGB.US,D,20250423,000000,24.6196,24.6196,24.4977,24.4977,486,0
+IBGB.US,D,20250428,000000,24.92,25.17,24.9108,25.017,6019,0
+IBGB.US,D,20250429,000000,25.0709,25.2088,25.0709,25.2088,1775,0
+IBGB.US,D,20250502,000000,24.62,24.678,24.6068,24.6068,209,0
+IBGB.US,D,20250505,000000,24.52,24.52,24.4955,24.4955,106,0
+IBGB.US,D,20250506,000000,24.38,24.5573,24.38,24.5573,430,0
+IBGB.US,D,20250507,000000,24.7,24.7,24.6564,24.6564,211,0
+IBGB.US,D,20250509,000000,24.4492,24.47,24.4397,24.4397,206,0
+IBGB.US,D,20250512,000000,24.27,24.27,24.2335,24.2335,228,0
+IBGB.US,D,20250514,000000,24.23,24.23,24,24.0071,5752,0
+IBGB.US,D,20250515,000000,24.2,24.25,24.1999,24.2012,552,0
+IBGB.US,D,20250516,000000,24.38,24.4,24.2531,24.2531,1062,0
+IBGB.US,D,20250520,000000,24.03,24.05,24.03,24.0335,1787,0
+IBGB.US,D,20250521,000000,23.92,23.92,23.6556,23.6655,2521,0
+IBGB.US,D,20250522,000000,23.58,23.7816,23.58,23.7816,558,0
+IBGB.US,D,20250523,000000,23.8442,23.86,23.77,23.845,1134,0
+IBGB.US,D,20250527,000000,24.04,24.1595,24.04,24.1155,880,0
+IBGB.US,D,20250528,000000,23.99,23.99,23.949,23.9745,1729,0
+IBGB.US,D,20250529,000000,24.16,24.2,24.16,24.1903,1301,0
+IBGB.US,D,20250530,000000,24.1838,24.26,24.18,24.2428,2730,0
+IBGB.US,D,20250602,000000,24.0035,24.0035,23.9297,23.9675,2421,0
+IBGB.US,D,20250603,000000,24.05,24.05,23.9416,23.9416,250,0
+IBGB.US,D,20250604,000000,24.24,24.3,24.24,24.2899,1041,0
+IBGB.US,D,20250605,000000,24.38,24.38,24.27,24.27,244,0
+IBGB.US,D,20250606,000000,24.1,24.1,23.995,23.995,5179,0
+IBGB.US,D,20250609,000000,24.01,24.07,23.97,24.03,4674,0
+IBGB.US,D,20250610,000000,24.15,24.15,24.09,24.1232,1075,0
+IBGB.US,D,20250611,000000,24.17,24.2073,24.15,24.2073,1720,0
+IBGB.US,D,20250612,000000,24.43,24.4633,24.37,24.4633,2749,0
+IBGB.US,D,20250613,000000,24.26,24.29,24.23,24.255,3774,0
+IBGB.US,D,20250616,000000,24.22,24.22,24.085,24.085,2444,0
+IBGB.US,D,20250617,000000,24.3138,24.33,24.3129,24.3129,1238,0
+IBGB.US,D,20250620,000000,24.26,24.37,24.26,24.3138,1132,0
+IBGB.US,D,20250624,000000,24.51,24.5593,24.51,24.5593,199,0
+IBGB.US,D,20250627,000000,24.5401,24.555,24.5401,24.5518,469,0
+IBGB.US,D,20250630,000000,24.735,24.7657,24.735,24.7657,124,0
+IBGB.US,D,20250701,000000,24.73,24.73,24.6881,24.6881,4317,0
+IBGB.US,D,20250702,000000,24.51,24.5615,24.51,24.5615,645,0
+IBGB.US,D,20250703,000000,24.48,24.48,24.4519,24.4519,1012,0
+IBGB.US,D,20250707,000000,24.315,24.34,24.24,24.2598,18603,0
+IBGB.US,D,20250708,000000,24.16,24.2192,24.16,24.2192,4821,0
+IBGB.US,D,20250709,000000,24.3384,24.44,24.315,24.44,2570,0
+IBGB.US,D,20250710,000000,24.3692,24.46,24.3692,24.46,706,0
+IBGB.US,D,20250711,000000,24.27,24.27,24.1701,24.1701,1765,0
+IBGB.US,D,20250714,000000,24.16,24.1894,24.11,24.148,4033,0
+IBGB.US,D,20250715,000000,24.06,24.06,23.96,23.98,4775,0
+IBGB.US,D,20250716,000000,24.1247,24.1247,23.86,24.0008,2325,0
+IBGB.US,D,20250717,000000,24.0963,24.0963,24.01,24.0103,525,0
+IBGB.US,D,20250718,000000,24.06,24.09,24.052,24.052,317,0
+IBGB.US,D,20250721,000000,24.36,24.36,24.2451,24.2451,438,0
+IBGB.US,D,20250722,000000,24.38,24.38,24.3719,24.3719,149,0
+IBGB.US,D,20250723,000000,24.27,24.28,24.24,24.265,1302,0
+IBGB.US,D,20250724,000000,24.23,24.23,24.2138,24.2138,458,0
+IBGB.US,D,20250725,000000,24.2356,24.3399,24.22,24.3322,6027,0
+IBGB.US,D,20250728,000000,24.27,24.28,24.2151,24.2151,388,0
+IBGB.US,D,20250729,000000,24.47,24.56,24.47,24.5465,4220,0
+IBGB.US,D,20250730,000000,24.42,24.45,24.4138,24.4138,778,0
+IBGB.US,D,20250731,000000,24.54,24.54,24.4523,24.4523,5074,0
+IBGB.US,D,20250801,000000,24.61,24.7,24.61,24.6863,2511,0
+IBGB.US,D,20250804,000000,24.72,24.74,24.69,24.73,2836,0
+IBGB.US,D,20250805,000000,24.6605,24.81,24.6605,24.7872,1231,0
+IBGB.US,D,20250806,000000,24.7,24.7,24.5,24.665,1185,0
+IBGB.US,D,20250807,000000,24.74,24.74,24.6481,24.6481,500,0
+IBGB.US,D,20250808,000000,24.55,24.555,24.55,24.555,270,0
+IBGB.US,D,20250811,000000,24.58,24.62,24.5796,24.5796,769,0
+IBGB.US,D,20250812,000000,24.4499,24.4824,24.43,24.4824,1247,0
+IBGB.US,D,20250813,000000,24.6899,24.6899,24.6642,24.6642,3529,0
+IBGB.US,D,20250814,000000,24.59,24.59,24.4952,24.4952,420,0
+IBGB.US,D,20250815,000000,24.43,24.43,24.3363,24.35,1565,0
+IBGB.US,D,20250818,000000,24.45,24.45,24.3066,24.3066,4201,0
+IBGB.US,D,20250820,000000,24.46,24.4678,24.46,24.4678,210,0
+IBGB.US,D,20250821,000000,24.35,24.3601,24.285,24.3599,8286,0
+IBGB.US,D,20250822,000000,24.44,24.5317,24.44,24.5291,1779,0
+IBGB.US,D,20250825,000000,24.43,24.49,24.43,24.4785,3983,0
+IBGB.US,D,20250826,000000,24.43,24.4738,24.3793,24.4738,5782,0
+IBGB.US,D,20250827,000000,24.35,24.48,24.335,24.46,4017,0
+IBGB.US,D,20250828,000000,24.5298,24.61,24.5298,24.5967,2807,0
+IBGB.US,D,20250829,000000,24.51,24.51,24.4811,24.4811,247,0
+IBGB.US,D,20250902,000000,24.26,24.26,24.219,24.2301,766,0
+IBGB.US,D,20250903,000000,24.48,24.51,24.4591,24.4591,15162,0
+IBGB.US,D,20250904,000000,24.53,24.5968,24.49,24.5968,1357,0
+IBGB.US,D,20250905,000000,24.8894,24.9489,24.87,24.924,54151,0
+IBGB.US,D,20250908,000000,25.1,25.19,25.0403,25.175,10559,0
+IBGB.US,D,20250909,000000,25.0743,25.075,25.05,25.0631,5712,0
+IBGB.US,D,20250911,000000,25.33,25.33,25.2947,25.2947,274,0
+IBGB.US,D,20250912,000000,25.1105,25.2057,25.1105,25.2057,1102,0
+IBGB.US,D,20250915,000000,25.26,25.26,25.2564,25.2564,356,0
+IBGB.US,D,20250916,000000,25.27,25.32,25.25,25.3015,7357,0
+IBGB.US,D,20250917,000000,25.365,25.365,25.2318,25.2318,254,0
+IBGB.US,D,20250918,000000,25.09,25.09,25.045,25.045,149,0
+IBGB.US,D,20250919,000000,25.02,25.02,25.0019,25.0019,137,0
+IBGB.US,D,20250922,000000,24.96,24.96,24.9293,24.9293,1135,0
+IBGB.US,D,20250923,000000,24.92,25.0668,24.92,25.0668,1443,0
+IBGB.US,D,20250924,000000,25,25,24.9856,24.9856,186,0
+IBGB.US,D,20250925,000000,24.92,24.9755,24.9,24.9755,460,0
+IBGB.US,D,20250926,000000,25.05,25.05,24.94,24.9427,294,0
+IBGB.US,D,20250929,000000,25.1249,25.1249,25.0989,25.0989,757,0
+IBGB.US,D,20250930,000000,25.17,25.17,25.0712,25.0712,14535,0
+IBGB.US,D,20251001,000000,25.05,25.085,25.0492,25.0492,3618,0
+IBGB.US,D,20251002,000000,25.1,25.14,25.1,25.1172,391,0
+IBGB.US,D,20251003,000000,25.13,25.13,25.0577,25.0577,1002,0
+IBGB.US,D,20251006,000000,24.97,24.97,24.9101,24.9101,374,0
+IBGB.US,D,20251007,000000,24.952,25.07,24.952,25.0302,7043,0
+IBGB.US,D,20251008,000000,25.0717,25.11,25.055,25.055,492,0
+IBGB.US,D,20251009,000000,25.04,25.045,24.9917,25.035,1561,0
+IBGB.US,D,20251010,000000,25.2,25.3457,25.1934,25.3457,3121,0
+IBGB.US,D,20251013,000000,25.24,25.345,25.24,25.345,6785,0
+IBGB.US,D,20251014,000000,25.36,25.425,25.3234,25.425,477,0
+IBGB.US,D,20251015,000000,25.489,25.489,25.352,25.352,947,0
+IBGB.US,D,20251016,000000,25.31,25.5335,25.24,25.5335,4129,0
+IBGB.US,D,20251017,000000,25.48,25.48,25.4547,25.4713,303,0
+IBGB.US,D,20251020,000000,25.53,25.5607,25.53,25.5607,214,0
+IBGB.US,D,20251021,000000,25.67,25.6783,25.6584,25.6632,832,0
+IBGB.US,D,20251022,000000,25.67,25.6847,25.64,25.6847,304,0
+IBGB.US,D,20251023,000000,25.61,25.61,25.54,25.5459,4330,0
+IBGB.US,D,20251024,000000,25.59,25.59,25.5597,25.5597,1162,0
+IBGB.US,D,20251027,000000,25.4818,25.6163,25.4818,25.6163,1215,0
+IBGB.US,D,20251028,000000,25.65,25.688,25.64,25.68,2291,0
+IBGB.US,D,20251029,000000,25.63,25.63,25.4494,25.4494,5338,0
+IBGB.US,D,20251030,000000,25.32,25.38,25.32,25.3346,1856,0
+IBGB.US,D,20251031,000000,25.3233,25.3373,25.2948,25.2948,407,0
+IBGB.US,D,20251103,000000,25.11,25.1541,25.11,25.1541,3981,0
+IBGB.US,D,20251104,000000,25.1635,25.23,25.1635,25.2007,2245,0
+IBGB.US,D,20251105,000000,25.1,25.1,24.95,24.9599,5485,0
+IBGB.US,D,20251106,000000,25.12,25.1602,25.12,25.1602,440,0
+IBGB.US,D,20251107,000000,25.11,25.2,25.11,25.1253,1422,0
+IBGB.US,D,20251110,000000,25.09,25.12,25.09,25.1048,2138,0
+IBGB.US,D,20251112,000000,25.2073,25.3,25.2073,25.2605,972,0
+IBGB.US,D,20251113,000000,25.1521,25.19,25.105,25.105,3021,0
+IBGB.US,D,20251114,000000,25.18,25.18,24.9786,24.9786,2989,0
+IBGB.US,D,20251117,000000,24.99,25.0292,24.99,25.0292,1123,0
+IBGB.US,D,20251118,000000,25.124,25.13,24.9896,25.03,2794,0
+IBGB.US,D,20251120,000000,25.08,25.0944,25.08,25.0893,1383,0
+IBGB.US,D,20251121,000000,25.17,25.17,25.11,25.1483,3776,0
+IBGB.US,D,20251124,000000,25.25,25.26,25.23,25.26,425,0
+IBGB.US,D,20251125,000000,25.35,25.4,25.3302,25.3302,2713,0
+IBGB.US,D,20251126,000000,25.27,25.4127,25.27,25.4127,298,0
+IBGB.US,D,20251128,000000,25.34,25.34,25.3116,25.3116,226,0
+IBGB.US,D,20251202,000000,24.959,24.96,24.959,24.96,716,0
+IBGB.US,D,20251203,000000,25.0577,25.0577,24.9765,25.0331,2358,0
+IBGB.US,D,20251204,000000,24.97,24.97,24.9291,24.9291,6804,0
+IBGB.US,D,20251208,000000,24.74,24.755,24.7301,24.755,1123,0
+IBGB.US,D,20251209,000000,24.86,24.86,24.75,24.7525,1254,0
+IBGB.US,D,20251210,000000,24.76,24.8489,24.76,24.8489,1116,0
+IBGB.US,D,20251211,000000,24.9,24.9142,24.8266,24.8266,1518,0
+IBGB.US,D,20251212,000000,24.64,24.64,24.62,24.6363,826,0
+IBGB.US,D,20251216,000000,24.62,24.786,24.62,24.786,2222,0
+IBGB.US,D,20251217,000000,24.72,24.8199,24.72,24.7691,403,0
+IBGB.US,D,20251218,000000,24.87,24.89,24.85,24.875,14627,0
+IBGB.US,D,20251219,000000,24.87,24.87,24.6707,24.6707,9709,0
+IBGB.US,D,20251222,000000,24.68,24.68,24.6573,24.6573,2689,0
+IBGB.US,D,20251223,000000,24.6997,24.6997,24.6802,24.6802,4698,0
+IBGB.US,D,20251224,000000,24.74,24.7996,24.74,24.7996,1050,0
+IBGB.US,D,20251226,000000,24.7325,24.7563,24.73,24.7563,794,0
+IBGB.US,D,20251229,000000,24.82,24.8372,24.82,24.8372,106,0
+IBGB.US,D,20251230,000000,24.83,24.83,24.8098,24.8098,1781,0
+IBGB.US,D,20251231,000000,24.8,24.8,24.6591,24.6591,2310,0
+IBGB.US,D,20260105,000000,24.6806,24.75,24.6806,24.7402,2058,0
+IBGB.US,D,20260106,000000,24.68,24.72,24.68,24.708,1551,0
+IBGB.US,D,20260107,000000,24.85,24.85,24.8239,24.8239,607,0
+IBGB.US,D,20260108,000000,24.75,24.75,24.717,24.7182,2015,0
+IBGB.US,D,20260109,000000,24.83,24.8381,24.83,24.8381,213,0
+IBGB.US,D,20260112,000000,24.8255,24.8255,24.7801,24.7801,367,0
+IBGB.US,D,20260113,000000,24.8,24.82,24.8,24.8175,2057,0
+IBGB.US,D,20260114,000000,24.875,24.9294,24.86,24.9294,642,0
+IBGB.US,D,20260115,000000,24.9628,24.9628,24.9208,24.9208,342,0
+IBGB.US,D,20260116,000000,24.828,24.828,24.78,24.7944,1354,0
+IBGB.US,D,20260120,000000,24.499,24.555,24.499,24.5199,1845,0
+IBGB.US,D,20260121,000000,24.55,24.7,24.55,24.6601,2619,0
+IBGB.US,D,20260122,000000,24.66,24.7476,24.66,24.7476,906,0
+IBGB.US,D,20260123,000000,24.8,24.82,24.75,24.7958,3096,0
+IBGB.US,D,20260126,000000,24.92,24.92,24.86,24.8948,4211,0
+IBGB.US,D,20260127,000000,24.801,24.82,24.77,24.7708,28243,0
+IBGB.US,D,20260128,000000,24.7,24.7257,24.64,24.7257,8561,0
+IBGB.US,D,20260129,000000,24.68,24.75,24.67,24.7476,4341,0
+IBGB.US,D,20260130,000000,24.7,24.7398,24.6732,24.6904,5462,0
+IBGB.US,D,20260202,000000,24.61,24.61,24.519,24.519,648,0
+IBGB.US,D,20260203,000000,24.49,24.57,24.49,24.5644,1243,0
+IBGB.US,D,20260204,000000,24.51,24.5408,24.51,24.5178,2897,0
+IBGB.US,D,20260205,000000,24.58,24.7469,24.58,24.7469,1180,0
+IBGB.US,D,20260206,000000,24.71,24.7536,24.69,24.7536,10746,0
+IBGB.US,D,20260209,000000,24.67,24.77,24.67,24.7598,4865,0
+IBGB.US,D,20260210,000000,24.95,24.9862,24.95,24.9862,375,0
+IBGB.US,D,20260211,000000,24.88,24.96,24.8756,24.8756,1685,0
+IBGB.US,D,20260213,000000,25.2794,25.2996,25.2631,25.2694,3334,0
+IBGB.US,D,20260217,000000,25.32,25.33,25.31,25.31,363,0
+IBGB.US,D,20260218,000000,25.265,25.27,25.25,25.25,2537,0
diff --git a/daily/us/nasdaq etfs/ibot.us.txt b/daily/us/nasdaq etfs/ibot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0035c4bde2e774827ff6da12f5f50c5c4c07092
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibot.us.txt	
@@ -0,0 +1,715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBOT.US,D,20230410,000000,34.02,34.3517,33.88,34.3517,1536,0
+IBOT.US,D,20230411,000000,34.495,34.6,34.45,34.4533,7876,0
+IBOT.US,D,20230412,000000,34.88,34.88,34.3374,34.3374,1097,0
+IBOT.US,D,20230413,000000,34.5278,34.85,34.4596,34.7829,763,0
+IBOT.US,D,20230414,000000,34.75,35.03,34.58,34.664,8110,0
+IBOT.US,D,20230417,000000,34.73,34.78,34.61,34.7592,1620,0
+IBOT.US,D,20230418,000000,34.91,34.91,34.91,34.91,51,0
+IBOT.US,D,20230419,000000,34.62,34.68,34.55,34.6629,1883,0
+IBOT.US,D,20230420,000000,34.6701,34.78,34.6101,34.6203,1789,0
+IBOT.US,D,20230421,000000,34.555,34.7538,34.555,34.7538,1255,0
+IBOT.US,D,20230424,000000,34.775,34.8199,34.666,34.8061,948,0
+IBOT.US,D,20230425,000000,34.65,34.65,34.2368,34.2368,2571,0
+IBOT.US,D,20230426,000000,34.1699,34.1699,33.9824,33.9824,894,0
+IBOT.US,D,20230427,000000,34.1047,34.4842,34.1047,34.4842,168,0
+IBOT.US,D,20230428,000000,34.48,34.6982,34.48,34.6982,661,0
+IBOT.US,D,20230501,000000,34.9,34.9838,34.9,34.9838,265,0
+IBOT.US,D,20230502,000000,34.79,34.79,34.6285,34.6285,646,0
+IBOT.US,D,20230503,000000,34.8051,34.8051,34.7402,34.7402,187,0
+IBOT.US,D,20230504,000000,34.5416,34.5416,34.5416,34.5416,6,0
+IBOT.US,D,20230505,000000,34.9722,35.1503,34.9722,35.1503,209,0
+IBOT.US,D,20230508,000000,35.0819,35.0819,35.0819,35.0819,204,0
+IBOT.US,D,20230509,000000,34.8787,34.9046,34.8787,34.9046,410,0
+IBOT.US,D,20230510,000000,34.89,34.9485,34.87,34.9485,6515,0
+IBOT.US,D,20230511,000000,34.745,34.8544,34.745,34.8544,213,0
+IBOT.US,D,20230512,000000,34.9241,34.9241,34.9241,34.9241,90,0
+IBOT.US,D,20230515,000000,35.17,35.3075,35.17,35.3075,294,0
+IBOT.US,D,20230516,000000,35.27,35.29,35.0978,35.0978,3765,0
+IBOT.US,D,20230517,000000,35.26,35.591,35.2004,35.591,325,0
+IBOT.US,D,20230518,000000,35.86,36.205,35.86,36.205,2644,0
+IBOT.US,D,20230519,000000,36.2404,36.2484,36.2404,36.2484,322,0
+IBOT.US,D,20230522,000000,36.3888,36.42,36.3702,36.3702,639,0
+IBOT.US,D,20230523,000000,36.02,36.07,35.61,35.6662,1547,0
+IBOT.US,D,20230524,000000,35.41,35.41,35.1667,35.1667,626,0
+IBOT.US,D,20230525,000000,36.18,36.407,36.18,36.3843,1804,0
+IBOT.US,D,20230526,000000,37.0551,37.11,37.0551,37.0797,694,0
+IBOT.US,D,20230530,000000,37.48,37.49,37.095,37.1009,2645,0
+IBOT.US,D,20230531,000000,36.84,36.84,36.59,36.6601,3599,0
+IBOT.US,D,20230601,000000,37.35,37.37,37.2417,37.2417,699,0
+IBOT.US,D,20230602,000000,37.648,37.8278,37.648,37.8278,2007,0
+IBOT.US,D,20230605,000000,37.86,37.86,37.645,37.7227,1068,0
+IBOT.US,D,20230606,000000,37.9952,37.9952,37.9952,37.9952,193,0
+IBOT.US,D,20230607,000000,37.93,37.93,37.6101,37.6331,3210,0
+IBOT.US,D,20230608,000000,37.8795,37.8795,37.8795,37.8795,289,0
+IBOT.US,D,20230609,000000,38.1,38.15,37.965,37.9912,3591,0
+IBOT.US,D,20230612,000000,38.3668,38.5854,38.3668,38.5573,935,0
+IBOT.US,D,20230613,000000,39.2016,39.29,39.1287,39.2388,4961,0
+IBOT.US,D,20230614,000000,39.3,43.085,39.3,39.3874,3826,0
+IBOT.US,D,20230615,000000,39.32,39.91,39.31,39.7099,1156,0
+IBOT.US,D,20230616,000000,39.59,39.625,39.3616,39.3616,1434,0
+IBOT.US,D,20230620,000000,38.9,39.0124,38.8601,38.9532,1279,0
+IBOT.US,D,20230621,000000,38.6,38.9439,38.6,38.8005,1010,0
+IBOT.US,D,20230622,000000,38.54,38.6128,38.54,38.5915,2192,0
+IBOT.US,D,20230623,000000,37.8559,37.9509,37.8559,37.8798,915,0
+IBOT.US,D,20230626,000000,38.12,38.1201,37.82,37.8755,782,0
+IBOT.US,D,20230627,000000,37.9729,38.5241,37.9729,38.5241,1203,0
+IBOT.US,D,20230628,000000,38.5,38.5034,38.48,38.5034,1462,0
+IBOT.US,D,20230629,000000,38.5406,38.5658,38.46,38.5658,534,0
+IBOT.US,D,20230630,000000,38.95,39.26,38.95,39.188,1167,0
+IBOT.US,D,20230703,000000,39.16,39.16,39.0938,39.0938,388,0
+IBOT.US,D,20230705,000000,38.55,38.6,38.4498,38.4498,1069,0
+IBOT.US,D,20230706,000000,37.7887,37.8838,37.7887,37.8838,526,0
+IBOT.US,D,20230707,000000,37.94,38.47,37.94,38.1297,727,0
+IBOT.US,D,20230710,000000,38.11,38.6002,38.11,38.6002,264,0
+IBOT.US,D,20230711,000000,38.7,38.7754,38.59,38.7754,16626,0
+IBOT.US,D,20230712,000000,39.3,39.4,39.3,39.3506,984,0
+IBOT.US,D,20230713,000000,39.7,40.0286,39.7,40.0286,1765,0
+IBOT.US,D,20230714,000000,39.89,39.89,39.6531,39.6531,567,0
+IBOT.US,D,20230717,000000,39.69,40.0027,39.69,39.9624,1350,0
+IBOT.US,D,20230718,000000,40.01,40.2861,40.01,40.2861,348,0
+IBOT.US,D,20230719,000000,40.29,40.29,40.01,40.03,1376,0
+IBOT.US,D,20230720,000000,39.43,39.5,39.25,39.25,472,0
+IBOT.US,D,20230721,000000,39.25,39.25,39.2451,39.2451,337,0
+IBOT.US,D,20230724,000000,39.2313,39.2313,39.16,39.16,656,0
+IBOT.US,D,20230725,000000,39.433,39.49,39.38,39.4328,1087,0
+IBOT.US,D,20230726,000000,38.9071,39.15,38.9071,39,2323,0
+IBOT.US,D,20230727,000000,39.62,39.7022,39.115,39.1748,2346,0
+IBOT.US,D,20230728,000000,39.3,39.37,39.21,39.27,3099,0
+IBOT.US,D,20230731,000000,39.27,39.4,39.27,39.3149,1542,0
+IBOT.US,D,20230801,000000,38.75,38.75,38.75,38.75,234,0
+IBOT.US,D,20230802,000000,38.35,38.35,37.99,37.99,859,0
+IBOT.US,D,20230803,000000,37.89,37.9,37.71,37.71,521,0
+IBOT.US,D,20230804,000000,37.91,37.91,37.6101,37.6101,471,0
+IBOT.US,D,20230807,000000,37.8,38.0064,37.8,38.0064,240,0
+IBOT.US,D,20230808,000000,37.3,37.47,37.3,37.43,1074,0
+IBOT.US,D,20230809,000000,37.2801,37.2801,37.2138,37.2138,399,0
+IBOT.US,D,20230810,000000,37.13,37.19,37.0556,37.0556,458,0
+IBOT.US,D,20230811,000000,36.82,36.82,36.68,36.68,552,0
+IBOT.US,D,20230814,000000,37.05,37.05,37.05,37.05,265,0
+IBOT.US,D,20230815,000000,36.771,36.771,36.6737,36.6737,417,0
+IBOT.US,D,20230816,000000,36.24,36.24,36.24,36.24,118,0
+IBOT.US,D,20230817,000000,36.23,36.23,35.901,35.901,1958,0
+IBOT.US,D,20230818,000000,35.57,35.9483,35.57,35.9483,797,0
+IBOT.US,D,20230821,000000,36.33,36.33,36.33,36.33,173,0
+IBOT.US,D,20230822,000000,36.7176,36.7176,36.3092,36.3092,304,0
+IBOT.US,D,20230823,000000,36.7999,36.88,36.7999,36.88,909,0
+IBOT.US,D,20230824,000000,36.59,36.66,36.3043,36.3043,1072,0
+IBOT.US,D,20230825,000000,36.38,36.6376,36.38,36.6376,495,0
+IBOT.US,D,20230828,000000,37.0837,37.0837,37.0837,37.0837,83,0
+IBOT.US,D,20230829,000000,36.95,37.71,36.95,37.65,1128,0
+IBOT.US,D,20230830,000000,37.7929,37.7929,37.69,37.69,214,0
+IBOT.US,D,20230831,000000,37.74,37.88,37.74,37.77,1416,0
+IBOT.US,D,20230901,000000,38.06,38.06,37.7232,37.7232,746,0
+IBOT.US,D,20230905,000000,37.4633,37.4633,37.4633,37.4633,213,0
+IBOT.US,D,20230906,000000,37.4111,37.4111,37.4111,37.4111,113,0
+IBOT.US,D,20230907,000000,36.92,36.9234,36.8825,36.9234,780,0
+IBOT.US,D,20230908,000000,36.74,36.74,36.52,36.52,508,0
+IBOT.US,D,20230911,000000,36.75,36.75,36.6385,36.6385,199,0
+IBOT.US,D,20230912,000000,36.4399,36.4399,36.21,36.21,382,0
+IBOT.US,D,20230913,000000,35.94,35.94,35.94,35.94,384,0
+IBOT.US,D,20230914,000000,36.31,36.3685,36.299,36.3685,1085,0
+IBOT.US,D,20230915,000000,36.1701,36.1701,36.01,36.0608,969,0
+IBOT.US,D,20230918,000000,36.05,36.2498,36.05,36.13,1556,0
+IBOT.US,D,20230919,000000,35.84,35.9732,35.84,35.9732,303,0
+IBOT.US,D,20230920,000000,36.19,36.19,35.7719,35.7719,676,0
+IBOT.US,D,20230921,000000,35.3699,35.3699,35.05,35.05,1716,0
+IBOT.US,D,20230922,000000,35.3167,35.321,35.2139,35.2139,1183,0
+IBOT.US,D,20230925,000000,35.2776,35.2776,35.2776,35.2776,79,0
+IBOT.US,D,20230926,000000,34.96,34.96,34.56,34.56,689,0
+IBOT.US,D,20230927,000000,34.925,34.9899,34.6625,34.917,1318,0
+IBOT.US,D,20230928,000000,34.9643,35.3113,34.9643,35.3113,444,0
+IBOT.US,D,20230929,000000,35.66,35.66,35.2159,35.2159,289,0
+IBOT.US,D,20231002,000000,35.3334,35.3334,34.945,35.1144,1020,0
+IBOT.US,D,20231003,000000,34.78,34.78,34.4301,34.47,631,0
+IBOT.US,D,20231004,000000,34.5845,34.65,34.55,34.65,490,0
+IBOT.US,D,20231005,000000,34.7101,34.7503,34.7101,34.7503,646,0
+IBOT.US,D,20231006,000000,35.23,35.23,35.22,35.22,173,0
+IBOT.US,D,20231009,000000,34.81,35.2162,34.81,35.13,758,0
+IBOT.US,D,20231010,000000,35.6956,35.6956,35.6461,35.6461,232,0
+IBOT.US,D,20231011,000000,35.6299,35.8235,35.6299,35.8235,284,0
+IBOT.US,D,20231012,000000,35.9554,35.9554,35.7173,35.7173,1306,0
+IBOT.US,D,20231013,000000,35.72,35.72,35.07,35.07,558,0
+IBOT.US,D,20231016,000000,35.17,35.39,35.17,35.3,615,0
+IBOT.US,D,20231017,000000,35.04,35.2414,35.04,35.2414,549,0
+IBOT.US,D,20231018,000000,34.38,34.38,34.27,34.27,247,0
+IBOT.US,D,20231019,000000,33.8926,33.8926,33.8926,33.8926,67,0
+IBOT.US,D,20231020,000000,33.445,33.48,33.33,33.33,463,0
+IBOT.US,D,20231023,000000,33.2982,33.41,33.2324,33.2324,687,0
+IBOT.US,D,20231024,000000,33.22,33.43,33.22,33.43,218,0
+IBOT.US,D,20231025,000000,32.8993,32.8993,32.8362,32.8362,523,0
+IBOT.US,D,20231026,000000,32.6141,32.6141,32.6141,32.6141,37,0
+IBOT.US,D,20231027,000000,32.49,32.5688,32.49,32.5688,178,0
+IBOT.US,D,20231030,000000,32.67,32.8467,32.67,32.8467,153,0
+IBOT.US,D,20231031,000000,33,33,32.9991,32.9991,371,0
+IBOT.US,D,20231101,000000,33.2083,33.26,33.2083,33.26,371,0
+IBOT.US,D,20231102,000000,33.7899,34,33.66,33.9449,9390,0
+IBOT.US,D,20231103,000000,34.6733,34.6733,34.6733,34.6733,57,0
+IBOT.US,D,20231106,000000,34.5201,34.5853,34.4001,34.5853,757,0
+IBOT.US,D,20231107,000000,34.31,34.31,34.27,34.27,586,0
+IBOT.US,D,20231108,000000,34.2401,34.4193,34.2401,34.4193,456,0
+IBOT.US,D,20231109,000000,34.85,34.85,34.3653,34.3653,1726,0
+IBOT.US,D,20231110,000000,34.6954,35.0021,34.6954,34.98,1972,0
+IBOT.US,D,20231113,000000,34.84,35.07,34.84,34.9608,8984,0
+IBOT.US,D,20231114,000000,36.09,36.1184,35.98,36.1184,977,0
+IBOT.US,D,20231115,000000,36.5535,36.5535,36.3172,36.3172,307,0
+IBOT.US,D,20231116,000000,36.4531,36.4531,36.4531,36.4531,334,0
+IBOT.US,D,20231117,000000,36.7,36.7997,36.7,36.7997,1105,0
+IBOT.US,D,20231120,000000,36.78,37.05,36.78,37,1703,0
+IBOT.US,D,20231121,000000,36.7,36.7482,36.7,36.7482,318,0
+IBOT.US,D,20231122,000000,36.8491,36.8491,36.64,36.7259,1288,0
+IBOT.US,D,20231124,000000,36.77,36.84,36.77,36.8087,1170,0
+IBOT.US,D,20231127,000000,36.75,36.7868,36.7281,36.7281,1143,0
+IBOT.US,D,20231128,000000,36.445,36.605,36.3501,36.52,3021,0
+IBOT.US,D,20231129,000000,37.11,37.1101,36.9283,36.9283,1146,0
+IBOT.US,D,20231130,000000,36.97,37.103,36.93,37.103,954,0
+IBOT.US,D,20231201,000000,37.1972,37.57,37.1972,37.57,153,0
+IBOT.US,D,20231204,000000,37.13,37.14,37.0306,37.14,421,0
+IBOT.US,D,20231205,000000,36.9899,36.9966,36.91,36.9966,1176,0
+IBOT.US,D,20231206,000000,37.1801,37.21,37,37.06,1998,0
+IBOT.US,D,20231207,000000,37.06,37.3793,37.06,37.35,1002,0
+IBOT.US,D,20231208,000000,37.3956,37.5903,37.3956,37.55,1466,0
+IBOT.US,D,20231211,000000,37.9232,38.0699,37.9232,38.0087,766,0
+IBOT.US,D,20231212,000000,38.0456,38.28,38.0456,38.28,701,0
+IBOT.US,D,20231213,000000,38.71,38.71,38.71,38.71,55,0
+IBOT.US,D,20231214,000000,38.99,39.56,38.99,39.56,1578,0
+IBOT.US,D,20231215,000000,39.76,39.8299,39.54,39.6055,1802,0
+IBOT.US,D,20231218,000000,38.9,38.9,38.7001,38.745,1008,0
+IBOT.US,D,20231219,000000,39.0689,39.0689,39.0689,39.0689,251,0
+IBOT.US,D,20231220,000000,38.95,39.135,38.3983,38.3983,3129,0
+IBOT.US,D,20231221,000000,39.05,39.1884,38.9,39.1884,2769,0
+IBOT.US,D,20231222,000000,39.4699,39.4699,39.46,39.46,462,0
+IBOT.US,D,20231226,000000,39.6499,39.85,39.6499,39.782,1773,0
+IBOT.US,D,20231227,000000,39.9,39.9,39.67,39.846,2732,0
+IBOT.US,D,20231228,000000,39.8753,39.95,39.79,39.8328,1319,0
+IBOT.US,D,20231229,000000,39.6494,39.79,39.6494,39.7192,1403,0
+IBOT.US,D,20240102,000000,38.94,38.94,38.66,38.66,1688,0
+IBOT.US,D,20240103,000000,38,38.13,37.83,37.83,9896,0
+IBOT.US,D,20240104,000000,37.62,37.83,37.62,37.68,839,0
+IBOT.US,D,20240105,000000,37.65,37.959,37.62,37.62,2214,0
+IBOT.US,D,20240108,000000,37.93,38.4464,37.93,38.4464,2621,0
+IBOT.US,D,20240109,000000,38.1598,38.44,38.1598,38.25,16257,0
+IBOT.US,D,20240110,000000,38.51,38.8,38.51,38.7249,3735,0
+IBOT.US,D,20240111,000000,38.7499,38.913,38.7499,38.913,2008,0
+IBOT.US,D,20240112,000000,39.14,39.14,39.01,39.0461,3420,0
+IBOT.US,D,20240116,000000,38.69,38.714,38.67,38.67,905,0
+IBOT.US,D,20240117,000000,38.14,38.42,38.09,38.33,7129,0
+IBOT.US,D,20240118,000000,38.9,39.1,38.9,39.0682,2641,0
+IBOT.US,D,20240119,000000,39.3409,39.5699,39.3409,39.54,1342,0
+IBOT.US,D,20240122,000000,39.82,40.02,39.82,40.0034,1766,0
+IBOT.US,D,20240123,000000,39.835,40,39.835,39.95,1613,0
+IBOT.US,D,20240124,000000,40.49,40.6488,40.2558,40.2558,2613,0
+IBOT.US,D,20240125,000000,40.585,40.595,40.22,40.3603,2098,0
+IBOT.US,D,20240126,000000,40.4,40.4,40.1192,40.16,773,0
+IBOT.US,D,20240129,000000,40.14,40.52,40.09,40.52,5476,0
+IBOT.US,D,20240130,000000,40.4441,40.4441,40.3162,40.4005,823,0
+IBOT.US,D,20240131,000000,39.97,40.03,39.56,39.56,1184,0
+IBOT.US,D,20240201,000000,39.9899,40.0999,39.9899,40,1886,0
+IBOT.US,D,20240202,000000,39.85,40.0699,39.85,40.04,1488,0
+IBOT.US,D,20240205,000000,40,40.0564,39.94,40.0564,1865,0
+IBOT.US,D,20240206,000000,39.97,39.97,39.62,39.84,3367,0
+IBOT.US,D,20240207,000000,40.24,40.55,40.24,40.4649,2755,0
+IBOT.US,D,20240208,000000,40.67,40.85,40.67,40.7404,1735,0
+IBOT.US,D,20240209,000000,41.04,41.44,41.04,41.4104,1602,0
+IBOT.US,D,20240212,000000,41.37,41.37,41.17,41.17,928,0
+IBOT.US,D,20240213,000000,40.4,40.52,40.19,40.38,2183,0
+IBOT.US,D,20240214,000000,40.8703,41.1797,40.8703,41.1797,1783,0
+IBOT.US,D,20240215,000000,41.675,41.69,41.62,41.6638,541,0
+IBOT.US,D,20240216,000000,41.87,42.0494,41.6491,41.6491,985,0
+IBOT.US,D,20240220,000000,41.435,41.435,41.2,41.4188,960,0
+IBOT.US,D,20240221,000000,41.09,41.28,41.02,41.28,3110,0
+IBOT.US,D,20240222,000000,42.52,42.6499,42.44,42.6063,2467,0
+IBOT.US,D,20240223,000000,42.91,42.91,42.51,42.5204,5114,0
+IBOT.US,D,20240226,000000,42.62,42.69,42.5761,42.65,4525,0
+IBOT.US,D,20240227,000000,42.83,42.86,42.665,42.678,5408,0
+IBOT.US,D,20240228,000000,42.5,42.65,42.3388,42.4778,3882,0
+IBOT.US,D,20240229,000000,42.8919,43.01,42.65,42.9326,5625,0
+IBOT.US,D,20240301,000000,43.29,43.76,43.29,43.65,5198,0
+IBOT.US,D,20240304,000000,43.79,44.07,43.79,43.8094,7997,0
+IBOT.US,D,20240305,000000,43.74,43.74,43.195,43.2394,6123,0
+IBOT.US,D,20240306,000000,43.82,44.08,43.82,44.08,3149,0
+IBOT.US,D,20240307,000000,44.348,44.8397,44.348,44.6,4525,0
+IBOT.US,D,20240308,000000,44.77,44.9781,43.97,43.976,2902,0
+IBOT.US,D,20240311,000000,43.53,43.5787,43.5,43.54,2986,0
+IBOT.US,D,20240312,000000,43.67,44.08,43.33,44.08,3038,0
+IBOT.US,D,20240313,000000,43.92,43.966,43.72,43.72,3446,0
+IBOT.US,D,20240314,000000,43.88,43.88,43.31,43.31,2948,0
+IBOT.US,D,20240315,000000,43.225,43.39,43.18,43.2706,2474,0
+IBOT.US,D,20240318,000000,43.9,43.9,43.461,43.461,3756,0
+IBOT.US,D,20240319,000000,43.08,43.59,43.02,43.44,3300,0
+IBOT.US,D,20240320,000000,43.575,44.1026,43.4624,44.1026,1663,0
+IBOT.US,D,20240321,000000,44.7538,44.7538,44.4334,44.4334,3062,0
+IBOT.US,D,20240322,000000,44.3618,44.45,44.33,44.33,1789,0
+IBOT.US,D,20240325,000000,43.98,44.3489,43.98,44.03,2630,0
+IBOT.US,D,20240326,000000,44.41,44.41,44.0384,44.0384,3212,0
+IBOT.US,D,20240327,000000,44.21,44.21,43.87,44.1,2018,0
+IBOT.US,D,20240328,000000,44.05,44.13,44,44,3471,0
+IBOT.US,D,20240401,000000,43.96,44.32,43.88,43.89,2254,0
+IBOT.US,D,20240402,000000,43.28,43.4287,43.27,43.38,1412,0
+IBOT.US,D,20240403,000000,43.6401,43.765,43.54,43.54,980,0
+IBOT.US,D,20240404,000000,44.03,44.03,42.92,42.92,8037,0
+IBOT.US,D,20240405,000000,43.3829,43.3829,43.17,43.17,1558,0
+IBOT.US,D,20240408,000000,43.45,43.45,43.34,43.41,832,0
+IBOT.US,D,20240409,000000,43.5126,43.5126,43.36,43.474,1343,0
+IBOT.US,D,20240410,000000,43.06,43.06,42.87,42.9603,2059,0
+IBOT.US,D,20240411,000000,42.89,43.5389,42.89,43.5389,1089,0
+IBOT.US,D,20240412,000000,42.8699,42.8699,42.42,42.42,3215,0
+IBOT.US,D,20240415,000000,43.04,43.1,42.161,42.1893,3186,0
+IBOT.US,D,20240416,000000,42.12,42.3499,42.11,42.11,2936,0
+IBOT.US,D,20240417,000000,42.05,42.05,41.32,41.32,1724,0
+IBOT.US,D,20240418,000000,41.6399,41.6399,41.18,41.2656,3496,0
+IBOT.US,D,20240419,000000,41.02,41.24,40.3457,40.3457,3620,0
+IBOT.US,D,20240422,000000,40.865,41.15,40.86,40.87,1664,0
+IBOT.US,D,20240423,000000,41.515,41.5814,41.43,41.43,1085,0
+IBOT.US,D,20240424,000000,41.96,41.96,41.3864,41.5,1206,0
+IBOT.US,D,20240425,000000,41.4344,41.6599,41.4344,41.5498,680,0
+IBOT.US,D,20240426,000000,41.73,42.315,41.73,42.27,4892,0
+IBOT.US,D,20240429,000000,42.37,42.41,42.35,42.39,3529,0
+IBOT.US,D,20240430,000000,41.87,41.87,41.48,41.48,1249,0
+IBOT.US,D,20240501,000000,41.1,41.57,40.97,40.97,1195,0
+IBOT.US,D,20240502,000000,41.5299,41.7682,41.52,41.6831,1418,0
+IBOT.US,D,20240503,000000,42.27,42.47,42.27,42.414,1868,0
+IBOT.US,D,20240506,000000,42.68,42.9553,42.68,42.9553,1188,0
+IBOT.US,D,20240507,000000,42.9,43.1848,42.9,42.95,1772,0
+IBOT.US,D,20240508,000000,42.865,43.1,42.865,43.1,1197,0
+IBOT.US,D,20240509,000000,43.15,43.2826,43.0481,43.2826,3374,0
+IBOT.US,D,20240510,000000,43.365,43.43,43.28,43.43,2720,0
+IBOT.US,D,20240513,000000,43.45,43.45,43.18,43.18,4020,0
+IBOT.US,D,20240514,000000,43.275,43.5,43.275,43.45,1773,0
+IBOT.US,D,20240515,000000,43.66,44.3899,43.66,44.28,2154,0
+IBOT.US,D,20240516,000000,44.1093,44.11,43.76,43.76,3083,0
+IBOT.US,D,20240517,000000,43.665,43.6845,43.665,43.6845,660,0
+IBOT.US,D,20240520,000000,43.9297,44.31,43.9297,44.1144,2247,0
+IBOT.US,D,20240521,000000,43.84,44,43.73,43.93,4037,0
+IBOT.US,D,20240522,000000,43.96,44.02,43.7683,43.91,2936,0
+IBOT.US,D,20240523,000000,44.72,44.72,43.9093,43.9784,3447,0
+IBOT.US,D,20240524,000000,44.4564,44.4564,44.37,44.4522,1638,0
+IBOT.US,D,20240528,000000,44.73,44.73,44.57,44.659,2033,0
+IBOT.US,D,20240529,000000,44.01,44.1162,43.91,43.91,1867,0
+IBOT.US,D,20240530,000000,44.0382,44.0718,43.73,43.8383,2435,0
+IBOT.US,D,20240531,000000,43.2379,43.8,43.1412,43.8,1665,0
+IBOT.US,D,20240603,000000,44.02,44.02,43.78,43.9609,1936,0
+IBOT.US,D,20240604,000000,44.11,44.11,43.75,43.9345,2696,0
+IBOT.US,D,20240605,000000,44.48,44.9854,44.48,44.9854,6298,0
+IBOT.US,D,20240606,000000,45,45,44.54,44.66,1620,0
+IBOT.US,D,20240607,000000,44.45,44.5484,44.3759,44.3759,983,0
+IBOT.US,D,20240610,000000,44.28,44.8199,44.28,44.65,5175,0
+IBOT.US,D,20240611,000000,44.41,44.4341,44.345,44.4341,2337,0
+IBOT.US,D,20240612,000000,45.634,45.73,45.5459,45.5459,2875,0
+IBOT.US,D,20240613,000000,45.46,45.55,45,45.09,14548,0
+IBOT.US,D,20240614,000000,44.75,44.75,44.45,44.62,2078,0
+IBOT.US,D,20240617,000000,44.66,45.19,44.5503,45.1019,1547,0
+IBOT.US,D,20240618,000000,45.1001,45.73,45.1001,45.49,1289,0
+IBOT.US,D,20240620,000000,45.55,45.55,44.88,44.89,4723,0
+IBOT.US,D,20240621,000000,44.01,44.71,44.01,44.63,1058,0
+IBOT.US,D,20240624,000000,44.54,44.54,44.2,44.2,4404,0
+IBOT.US,D,20240625,000000,44.41,44.67,44.3472,44.67,3787,0
+IBOT.US,D,20240626,000000,44.5,44.5,44.24,44.4638,2079,0
+IBOT.US,D,20240627,000000,44.74,44.8,44.655,44.8,1213,0
+IBOT.US,D,20240628,000000,44.78,45.044,44.78,44.82,1963,0
+IBOT.US,D,20240701,000000,45.03,45.03,44.66,44.83,6288,0
+IBOT.US,D,20240702,000000,44.8,45.12,44.79,45.12,2258,0
+IBOT.US,D,20240703,000000,45.55,45.69,45.55,45.67,1601,0
+IBOT.US,D,20240705,000000,45.5165,45.81,45.5165,45.79,4528,0
+IBOT.US,D,20240708,000000,45.73,45.8899,45.72,45.72,2223,0
+IBOT.US,D,20240709,000000,45.5641,45.65,45.5002,45.52,2707,0
+IBOT.US,D,20240710,000000,46.055,46.32,46.055,46.2535,2657,0
+IBOT.US,D,20240711,000000,46.5497,46.5497,46.14,46.14,1523,0
+IBOT.US,D,20240712,000000,46.918,46.918,46.7135,46.7135,1364,0
+IBOT.US,D,20240715,000000,46.72,46.8905,46.645,46.65,4159,0
+IBOT.US,D,20240716,000000,46.7788,47.21,46.7788,47.04,2859,0
+IBOT.US,D,20240717,000000,46.15,46.15,45.56,45.59,3620,0
+IBOT.US,D,20240718,000000,45.48,45.48,44.52,44.68,7029,0
+IBOT.US,D,20240719,000000,44.61,44.61,44.27,44.27,2054,0
+IBOT.US,D,20240722,000000,45.055,45.2413,45.055,45.2413,1516,0
+IBOT.US,D,20240723,000000,44.91,45.02,44.77,44.77,8753,0
+IBOT.US,D,20240724,000000,44.26,44.3513,43.53,43.5727,4723,0
+IBOT.US,D,20240725,000000,43,43.555,43,43,2540,0
+IBOT.US,D,20240726,000000,43.65,43.7394,43.56,43.7394,1374,0
+IBOT.US,D,20240729,000000,43.76,43.76,43.49,43.49,3879,0
+IBOT.US,D,20240730,000000,43.765,43.765,42.95,43.1211,2447,0
+IBOT.US,D,20240731,000000,44.32,44.5019,44.32,44.5019,2399,0
+IBOT.US,D,20240801,000000,43.89,43.95,42.315,42.45,3627,0
+IBOT.US,D,20240802,000000,41.25,41.25,40.52,40.89,3586,0
+IBOT.US,D,20240805,000000,39.46,40.18,39.46,39.8709,11887,0
+IBOT.US,D,20240806,000000,40.15,41.1799,40.15,40.65,10234,0
+IBOT.US,D,20240807,000000,41.37,41.5586,40.12,40.1657,7455,0
+IBOT.US,D,20240808,000000,41.03,41.71,41.03,41.71,2643,0
+IBOT.US,D,20240809,000000,41.38,41.45,41.26,41.45,5110,0
+IBOT.US,D,20240812,000000,41.56,41.715,41.43,41.5,6414,0
+IBOT.US,D,20240813,000000,42.3272,42.6125,42.3272,42.6125,1387,0
+IBOT.US,D,20240814,000000,42.36,42.6089,42.36,42.6089,1286,0
+IBOT.US,D,20240815,000000,42.98,43.5,42.98,43.4,1995,0
+IBOT.US,D,20240816,000000,43.4399,43.46,43.365,43.4274,2125,0
+IBOT.US,D,20240819,000000,43.52,44.04,43.52,44.0138,2172,0
+IBOT.US,D,20240820,000000,44.1,44.1,43.8089,43.8089,2794,0
+IBOT.US,D,20240821,000000,44.2212,44.5,44.2212,44.4476,1170,0
+IBOT.US,D,20240822,000000,44.65,44.65,43.7376,43.7376,1618,0
+IBOT.US,D,20240823,000000,44.4099,44.5645,44.2101,44.5645,1119,0
+IBOT.US,D,20240826,000000,44.4,44.4,44.14,44.14,2844,0
+IBOT.US,D,20240827,000000,44.01,44.2956,44.01,44.2956,3866,0
+IBOT.US,D,20240828,000000,44.4096,44.4096,43.75,44.0132,2240,0
+IBOT.US,D,20240829,000000,44.46,44.71,44.1,44.1235,3256,0
+IBOT.US,D,20240830,000000,44.53,44.64,44.16,44.5762,4776,0
+IBOT.US,D,20240903,000000,43.49,43.49,42.66,42.66,1091,0
+IBOT.US,D,20240904,000000,42.28,42.5,42.2277,42.27,2861,0
+IBOT.US,D,20240905,000000,41.92,42.28,41.92,42.03,3980,0
+IBOT.US,D,20240906,000000,41.8,41.8,40.75,40.75,2973,0
+IBOT.US,D,20240909,000000,41.53,41.53,41.3477,41.4115,1349,0
+IBOT.US,D,20240910,000000,41.2311,41.4,41.05,41.4,2379,0
+IBOT.US,D,20240911,000000,41.245,42.3225,41.245,42.3225,6606,0
+IBOT.US,D,20240912,000000,42.215,42.46,42.14,42.46,3608,0
+IBOT.US,D,20240913,000000,42.83,42.8391,42.83,42.8391,703,0
+IBOT.US,D,20240916,000000,42.73,42.84,42.54,42.81,3233,0
+IBOT.US,D,20240917,000000,42.99,43.0195,42.9376,42.9376,1847,0
+IBOT.US,D,20240918,000000,42.9895,42.9895,42.7106,42.7106,3433,0
+IBOT.US,D,20240919,000000,43.8,44.26,43.8,44.0331,3529,0
+IBOT.US,D,20240920,000000,43.87,43.935,43.53,43.57,2841,0
+IBOT.US,D,20240923,000000,43.7,43.78,43.607,43.78,1400,0
+IBOT.US,D,20240924,000000,43.87,43.91,43.855,43.91,1152,0
+IBOT.US,D,20240925,000000,44.21,44.21,43.9061,43.9061,1781,0
+IBOT.US,D,20240926,000000,45.22,45.45,45.058,45.45,3166,0
+IBOT.US,D,20240927,000000,45.05,45.05,44.87,44.87,1351,0
+IBOT.US,D,20240930,000000,44.76,45.24,44,44.8234,137113,0
+IBOT.US,D,20241001,000000,44.1894,44.25,44.06,44.1698,1662,0
+IBOT.US,D,20241002,000000,43.98,44.54,43.98,44.39,4432,0
+IBOT.US,D,20241003,000000,44.02,44.18,44.02,44.08,7233,0
+IBOT.US,D,20241004,000000,44.61,44.61,44.38,44.48,2626,0
+IBOT.US,D,20241007,000000,44.23,44.3135,44.08,44.08,3113,0
+IBOT.US,D,20241008,000000,44.15,44.34,44.15,44.25,4976,0
+IBOT.US,D,20241009,000000,44.545,44.6394,44.53,44.58,1575,0
+IBOT.US,D,20241010,000000,44.117,44.41,44.04,44.41,2433,0
+IBOT.US,D,20241011,000000,44.76,44.765,44.65,44.74,1637,0
+IBOT.US,D,20241014,000000,44.74,45.11,44.74,45.11,6852,0
+IBOT.US,D,20241015,000000,45.04,45.04,43.41,43.46,5703,0
+IBOT.US,D,20241016,000000,43.2933,43.43,43.2933,43.34,2488,0
+IBOT.US,D,20241017,000000,43.34,43.5555,43.27,43.27,2962,0
+IBOT.US,D,20241018,000000,43.64,43.77,43.64,43.77,2152,0
+IBOT.US,D,20241021,000000,43.51,43.57,43.26,43.38,5035,0
+IBOT.US,D,20241022,000000,43.095,43.19,43.095,43.19,2527,0
+IBOT.US,D,20241023,000000,42.765,42.765,42.61,42.72,1129,0
+IBOT.US,D,20241024,000000,42.72,42.8504,42.58,42.8504,2087,0
+IBOT.US,D,20241025,000000,43.164,43.2935,42.9,42.92,1678,0
+IBOT.US,D,20241028,000000,43.2719,43.315,43.22,43.28,1802,0
+IBOT.US,D,20241029,000000,43.24,43.68,43.24,43.68,2206,0
+IBOT.US,D,20241030,000000,43.28,43.52,43.28,43.3,2829,0
+IBOT.US,D,20241031,000000,42.5294,42.63,42.5,42.61,2304,0
+IBOT.US,D,20241101,000000,42.63,43.02,42.63,42.81,2955,0
+IBOT.US,D,20241104,000000,42.85,42.9281,42.79,42.79,1639,0
+IBOT.US,D,20241105,000000,43.065,43.5,43.065,43.45,1630,0
+IBOT.US,D,20241106,000000,43.8349,44.1,43.8349,44.1,1656,0
+IBOT.US,D,20241107,000000,44.47,44.78,44.47,44.7784,4204,0
+IBOT.US,D,20241108,000000,44.29,44.29,43.98,44.03,70791,0
+IBOT.US,D,20241111,000000,44.33,44.37,44.1608,44.3281,8606,0
+IBOT.US,D,20241112,000000,44.06,44.06,43.5052,43.72,3159,0
+IBOT.US,D,20241113,000000,43.46,43.4872,43.21,43.24,61080,0
+IBOT.US,D,20241114,000000,43.63,43.63,43.3,43.3,5771,0
+IBOT.US,D,20241115,000000,42.86,42.86,42.37,42.52,4277,0
+IBOT.US,D,20241118,000000,42.33,42.72,42.33,42.61,4213,0
+IBOT.US,D,20241119,000000,42.52,42.83,42.505,42.83,3146,0
+IBOT.US,D,20241120,000000,42.63,42.63,42.31,42.61,5183,0
+IBOT.US,D,20241121,000000,42.82,43.135,42.66,43.05,3931,0
+IBOT.US,D,20241122,000000,42.98,43.41,42.98,43.41,4118,0
+IBOT.US,D,20241125,000000,43.87,43.9,43.66,43.777,3397,0
+IBOT.US,D,20241126,000000,43.365,43.3999,43.365,43.38,1911,0
+IBOT.US,D,20241127,000000,43.135,43.135,42.66,42.9298,1430,0
+IBOT.US,D,20241129,000000,43.19,43.67,43.19,43.6306,1011,0
+IBOT.US,D,20241202,000000,43.65,44.02,43.65,43.93,2443,0
+IBOT.US,D,20241203,000000,44.02,44.1074,43.89,44.1074,2414,0
+IBOT.US,D,20241204,000000,44.4984,44.4984,44.4401,44.4665,1605,0
+IBOT.US,D,20241205,000000,44.44,44.44,44.17,44.18,1923,0
+IBOT.US,D,20241206,000000,44.4611,44.47,44.29,44.3503,6292,0
+IBOT.US,D,20241209,000000,44.62,44.62,44.28,44.28,1727,0
+IBOT.US,D,20241210,000000,44.28,44.28,43.97,44.0863,3855,0
+IBOT.US,D,20241211,000000,44.35,44.37,44.24,44.33,53598,0
+IBOT.US,D,20241212,000000,44.14,44.19,43.99,43.99,4735,0
+IBOT.US,D,20241213,000000,43.49,43.58,43.49,43.58,661,0
+IBOT.US,D,20241216,000000,43.5,43.77,43.5,43.58,3670,0
+IBOT.US,D,20241217,000000,43.58,43.58,43.39,43.4513,2010,0
+IBOT.US,D,20241218,000000,43.76,43.82,42.2859,42.2859,2853,0
+IBOT.US,D,20241219,000000,42.53,42.53,42.04,42.04,2671,0
+IBOT.US,D,20241220,000000,42.305,42.7085,42.305,42.4025,2743,0
+IBOT.US,D,20241223,000000,41.22,41.36,41.13,41.3,158029,0
+IBOT.US,D,20241224,000000,41.98,41.98,41.4,41.8365,7529,0
+IBOT.US,D,20241227,000000,41.74,41.74,41.51,41.63,4310,0
+IBOT.US,D,20241230,000000,41.23,41.39,41.1,41.29,1301,0
+IBOT.US,D,20241231,000000,41.07,41.11,41.0445,41.1082,1372,0
+IBOT.US,D,20250102,000000,41.4788,41.4788,40.81,41.01,2758,0
+IBOT.US,D,20250103,000000,41.23,41.6483,41.23,41.63,4981,0
+IBOT.US,D,20250106,000000,42.22,42.67,42.16,42.35,5063,0
+IBOT.US,D,20250107,000000,42.8,42.8,42.005,42.11,7829,0
+IBOT.US,D,20250108,000000,41.86,42.041,41.86,41.99,3422,0
+IBOT.US,D,20250110,000000,41.74,41.74,41.15,41.2429,6110,0
+IBOT.US,D,20250113,000000,40.66,41.13,40.66,41.03,13216,0
+IBOT.US,D,20250114,000000,41.15,41.33,41.03,41.294,2497,0
+IBOT.US,D,20250115,000000,42.11,42.11,41.88,41.8884,2607,0
+IBOT.US,D,20250116,000000,42.125,42.4401,42.125,42.17,1492,0
+IBOT.US,D,20250117,000000,42.91,42.9112,42.76,42.84,4751,0
+IBOT.US,D,20250121,000000,43.41,43.832,43.3,43.7431,34204,0
+IBOT.US,D,20250122,000000,44.18,44.4498,44.18,44.1964,11525,0
+IBOT.US,D,20250123,000000,43.92,44.19,43.8301,44.19,6399,0
+IBOT.US,D,20250124,000000,44.33,44.38,44.085,44.085,5941,0
+IBOT.US,D,20250127,000000,42.69,42.91,42.38,42.5291,12288,0
+IBOT.US,D,20250128,000000,42.65,42.76,42.2785,42.76,1678,0
+IBOT.US,D,20250129,000000,42.86,42.8601,42.735,42.7394,1837,0
+IBOT.US,D,20250130,000000,42.8165,43.26,42.8165,43.1006,4363,0
+IBOT.US,D,20250131,000000,43.3473,43.69,42.93,42.95,3382,0
+IBOT.US,D,20250203,000000,41.93,42.34,41.68,42.04,6675,0
+IBOT.US,D,20250204,000000,42.26,42.62,42.26,42.59,2491,0
+IBOT.US,D,20250205,000000,42.52,42.83,42.42,42.83,2074,0
+IBOT.US,D,20250206,000000,42.84,42.9867,42.83,42.9867,1145,0
+IBOT.US,D,20250207,000000,43.06,43.11,42.38,42.5231,3765,0
+IBOT.US,D,20250210,000000,42.93,43.19,42.93,43.1464,5757,0
+IBOT.US,D,20250211,000000,43.11,43.34,43.11,43.2481,1767,0
+IBOT.US,D,20250212,000000,42.67,43.07,42.67,43.07,1671,0
+IBOT.US,D,20250214,000000,43.8106,43.8689,43.63,43.6944,5290,0
+IBOT.US,D,20250218,000000,43.96,44.0959,43.96,44.0757,5058,0
+IBOT.US,D,20250219,000000,43.95,44.11,43.8702,44.06,4072,0
+IBOT.US,D,20250220,000000,44.32,44.32,44,44.2279,4184,0
+IBOT.US,D,20250221,000000,44.21,44.21,43.43,43.43,5902,0
+IBOT.US,D,20250224,000000,43.57,43.57,43,43.39,3919,0
+IBOT.US,D,20250225,000000,42.78,42.91,42.78,42.8387,3812,0
+IBOT.US,D,20250226,000000,43.1367,43.1367,43,43,625,0
+IBOT.US,D,20250227,000000,43.4,43.4,41.84,41.91,27540,0
+IBOT.US,D,20250228,000000,41.55,41.93,41.55,41.93,7220,0
+IBOT.US,D,20250303,000000,42.23,42.4472,41.36,41.4893,7069,0
+IBOT.US,D,20250304,000000,41.01,41.1,40.64,41.1,4411,0
+IBOT.US,D,20250305,000000,42.0083,42.4335,41.79,42.4335,1341,0
+IBOT.US,D,20250307,000000,41.67,42.35,41.67,42.32,13635,0
+IBOT.US,D,20250310,000000,41.33,41.33,40.8219,40.94,7356,0
+IBOT.US,D,20250311,000000,41.12,41.16,40.47,40.8443,6089,0
+IBOT.US,D,20250312,000000,41.3977,41.3977,40.99,41.07,1516,0
+IBOT.US,D,20250313,000000,40.66,40.78,40.46,40.595,2736,0
+IBOT.US,D,20250314,000000,41.6799,41.7485,41.6799,41.7485,844,0
+IBOT.US,D,20250317,000000,41.82,42.06,41.78,42.06,9467,0
+IBOT.US,D,20250318,000000,41.95,41.95,41.7962,41.8393,10523,0
+IBOT.US,D,20250319,000000,42.11,42.25,42.03,42.25,6948,0
+IBOT.US,D,20250320,000000,41.68,41.9749,41.68,41.95,8264,0
+IBOT.US,D,20250321,000000,41.11,41.59,41.11,41.59,28554,0
+IBOT.US,D,20250324,000000,41.95,42.06,41.92,42.06,2221,0
+IBOT.US,D,20250325,000000,42.03,42.1121,42.03,42.09,2747,0
+IBOT.US,D,20250326,000000,41.67,41.67,41.13,41.31,4155,0
+IBOT.US,D,20250327,000000,40.87,40.93,40.87,40.93,537,0
+IBOT.US,D,20250328,000000,40.0629,40.0629,39.72,39.82,3213,0
+IBOT.US,D,20250331,000000,39.02,39.32,38.9664,39.32,1373,0
+IBOT.US,D,20250401,000000,39.04,39.34,38.88,39.34,31203,0
+IBOT.US,D,20250402,000000,39.12,39.77,39.12,39.73,1842,0
+IBOT.US,D,20250403,000000,38.4,38.4,37.16,37.22,13554,0
+IBOT.US,D,20250404,000000,35.88,35.88,34.6407,34.78,6904,0
+IBOT.US,D,20250407,000000,33.52,35.27,33.42,34.725,12542,0
+IBOT.US,D,20250408,000000,36.05,36.05,34.1361,34.14,7841,0
+IBOT.US,D,20250409,000000,34.45,38.32,34.32,38.05,8727,0
+IBOT.US,D,20250410,000000,37.055,37.055,36.32,36.53,13632,0
+IBOT.US,D,20250411,000000,36.41,36.96,36.12,36.95,9578,0
+IBOT.US,D,20250414,000000,37.43,37.52,37.2215,37.35,4656,0
+IBOT.US,D,20250415,000000,37.63,37.83,37.58,37.63,5411,0
+IBOT.US,D,20250416,000000,37.0705,37.0705,36.515,36.8,1485,0
+IBOT.US,D,20250417,000000,37.1,37.19,36.97,36.97,14573,0
+IBOT.US,D,20250421,000000,37.07,37.12,36.14,36.52,27352,0
+IBOT.US,D,20250422,000000,36.9614,37.3596,36.9614,37.205,5923,0
+IBOT.US,D,20250423,000000,38.23,38.4936,37.82,37.83,4504,0
+IBOT.US,D,20250424,000000,38.8007,38.93,38.8,38.93,1459,0
+IBOT.US,D,20250425,000000,39.07,39.41,38.95,39.41,5096,0
+IBOT.US,D,20250428,000000,39.25,39.3001,38.94,39.3,4285,0
+IBOT.US,D,20250429,000000,39.0487,39.29,39.0487,39.13,7825,0
+IBOT.US,D,20250430,000000,38.5154,39.2481,38.511,39.2481,3031,0
+IBOT.US,D,20250501,000000,39.53,39.67,39.335,39.335,5177,0
+IBOT.US,D,20250502,000000,40.145,40.37,40.145,40.33,3277,0
+IBOT.US,D,20250505,000000,40.16,40.39,40.16,40.3,2600,0
+IBOT.US,D,20250506,000000,39.79,40.1,39.79,40.0147,3772,0
+IBOT.US,D,20250507,000000,40.24,40.49,39.99,40.49,10751,0
+IBOT.US,D,20250508,000000,41.06,41.093778,40.8369,40.8369,1643,0
+IBOT.US,D,20250509,000000,40.9941,40.9941,40.89,40.99,4807,0
+IBOT.US,D,20250512,000000,42.31,42.61,42.3,42.61,6304,0
+IBOT.US,D,20250513,000000,42.7,43.2514,42.7,43.21,1709,0
+IBOT.US,D,20250514,000000,43.309,43.309,42.98,43.05,1794,0
+IBOT.US,D,20250515,000000,42.895,42.98,42.895,42.98,620,0
+IBOT.US,D,20250516,000000,42.825,42.93,42.77,42.93,1426,0
+IBOT.US,D,20250519,000000,42.765,43,42.765,42.9,12899,0
+IBOT.US,D,20250520,000000,42.97,43.0299,42.9,42.96,4150,0
+IBOT.US,D,20250521,000000,42.7,43.05,42.36,42.36,16157,0
+IBOT.US,D,20250522,000000,42.16,42.57,42.16,42.26,5066,0
+IBOT.US,D,20250523,000000,41.79,42.2,41.77,42.11,8962,0
+IBOT.US,D,20250527,000000,42.88,43.26,42.88,43.26,2398,0
+IBOT.US,D,20250528,000000,43.09,43.09,42.69,42.7,2565,0
+IBOT.US,D,20250530,000000,42.85,42.85,42.1,42.47,13656,0
+IBOT.US,D,20250602,000000,42.4,42.77,42.35,42.77,819,0
+IBOT.US,D,20250603,000000,42.48,42.93,42.48,42.93,1009,0
+IBOT.US,D,20250604,000000,43.05,43.3311,43.05,43.29,1904,0
+IBOT.US,D,20250605,000000,43.43,43.4889,43.21,43.21,928,0
+IBOT.US,D,20250606,000000,43.545,43.604,43.51,43.51,2535,0
+IBOT.US,D,20250609,000000,43.61,43.97,43.59,43.75,4244,0
+IBOT.US,D,20250610,000000,43.995,44.32,43.992,44.32,8948,0
+IBOT.US,D,20250611,000000,44.585,44.585,44.24,44.35,3075,0
+IBOT.US,D,20250612,000000,44.32,44.4799,44.3,44.36,4117,0
+IBOT.US,D,20250613,000000,43.68,43.835,43.55,43.55,2324,0
+IBOT.US,D,20250616,000000,44.401,44.4385,44.2901,44.38,5698,0
+IBOT.US,D,20250617,000000,44.16,44.1898,43.72,43.72,962,0
+IBOT.US,D,20250618,000000,44.02,44.16,43.78,43.9,8555,0
+IBOT.US,D,20250620,000000,43.8,43.8,43.42,43.5,1882,0
+IBOT.US,D,20250623,000000,43.25,43.88,43.21,43.88,7443,0
+IBOT.US,D,20250624,000000,44.15,44.6322,44.15,44.63,4945,0
+IBOT.US,D,20250625,000000,44.59,44.79,44.49,44.79,1667,0
+IBOT.US,D,20250626,000000,45.19,45.46,45.05,45.46,5594,0
+IBOT.US,D,20250627,000000,45.9,46.17,45.72,45.88,5008,0
+IBOT.US,D,20250630,000000,46.02,46.02,45.81,45.94,6480,0
+IBOT.US,D,20250701,000000,45.7,45.9,45.55,45.71,4132,0
+IBOT.US,D,20250702,000000,46.2399,46.2399,46.2,46.2,1004,0
+IBOT.US,D,20250703,000000,46.54,46.78,46.54,46.78,2098,0
+IBOT.US,D,20250707,000000,46.31,46.33,45.7285,45.84,8074,0
+IBOT.US,D,20250708,000000,47.46,47.46,46.14,46.45,1997,0
+IBOT.US,D,20250709,000000,46.68,46.74,46.43,46.74,4176,0
+IBOT.US,D,20250710,000000,46.54,46.9,46.54,46.78,3017,0
+IBOT.US,D,20250711,000000,46.62,46.67,46.595,46.63,1793,0
+IBOT.US,D,20250714,000000,46.54,46.6,46.4,46.48,4998,0
+IBOT.US,D,20250715,000000,46.86,46.88,46.645,46.69,5207,0
+IBOT.US,D,20250716,000000,46.29,46.609,46.14,46.5475,3500,0
+IBOT.US,D,20250717,000000,46.8,47.1351,46.8,47.1351,3506,0
+IBOT.US,D,20250718,000000,47.23,47.26,46.9997,47.055,11654,0
+IBOT.US,D,20250721,000000,47.23,47.4604,47.0134,47.0134,7503,0
+IBOT.US,D,20250722,000000,46.92,46.92,46.69,46.8134,2440,0
+IBOT.US,D,20250723,000000,47.76,47.9203,47.56,47.9203,6671,0
+IBOT.US,D,20250724,000000,47.87,47.879,47.6901,47.762,8194,0
+IBOT.US,D,20250725,000000,47.539,47.6987,47.539,47.6987,1081,0
+IBOT.US,D,20250728,000000,47.81,47.81,47.6,47.6455,5835,0
+IBOT.US,D,20250729,000000,48.9,48.9,47.23,47.2699,13044,0
+IBOT.US,D,20250730,000000,47.33,47.439,47,47.0677,11232,0
+IBOT.US,D,20250731,000000,47.1,47.1,46.53,46.5546,3292,0
+IBOT.US,D,20250801,000000,46.3,46.3,45.728,46.1256,5380,0
+IBOT.US,D,20250804,000000,46.45,46.8648,46.45,46.8648,2189,0
+IBOT.US,D,20250805,000000,46.88,46.89,46.6301,46.7819,5859,0
+IBOT.US,D,20250806,000000,46.97,46.97,46.0499,46.495,6654,0
+IBOT.US,D,20250807,000000,46.55,46.55,46.27,46.4416,5900,0
+IBOT.US,D,20250808,000000,46.8516,47.054,46.8516,47.01,2704,0
+IBOT.US,D,20250811,000000,47.05,47.05,46.596,46.596,2445,0
+IBOT.US,D,20250812,000000,46.82,47.5,46.7618,47.4646,3697,0
+IBOT.US,D,20250813,000000,47.52,47.795,47.52,47.795,4195,0
+IBOT.US,D,20250814,000000,47.66,47.76,47.509,47.73,6020,0
+IBOT.US,D,20250815,000000,47.37,47.4,47.31,47.3213,2442,0
+IBOT.US,D,20250818,000000,47.12,47.365,47.12,47.365,5614,0
+IBOT.US,D,20250819,000000,47.65,47.65,47.11,47.1659,6142,0
+IBOT.US,D,20250820,000000,47.01,47.01,46.5,46.9419,3090,0
+IBOT.US,D,20250821,000000,46.61,46.8193,46.5405,46.5627,2731,0
+IBOT.US,D,20250822,000000,47.6774,47.8338,47.6774,47.7329,1380,0
+IBOT.US,D,20250825,000000,47.589,47.589,47.37,47.3995,2181,0
+IBOT.US,D,20250826,000000,47.5804,47.6699,47.505,47.6203,1807,0
+IBOT.US,D,20250827,000000,47.355,47.6403,47.355,47.6403,2249,0
+IBOT.US,D,20250828,000000,47.99,48,47.94,47.949,3160,0
+IBOT.US,D,20250829,000000,47.4768,47.4768,47.185,47.2446,2611,0
+IBOT.US,D,20250902,000000,46.35,46.6231,46.2186,46.6231,4688,0
+IBOT.US,D,20250903,000000,46.825,46.825,46.48,46.7196,4732,0
+IBOT.US,D,20250904,000000,46.78,47.1852,46.6,47.1852,2992,0
+IBOT.US,D,20250905,000000,47.82,47.82,47.5,47.6006,2917,0
+IBOT.US,D,20250908,000000,48.17,48.2592,48.145,48.19,1609,0
+IBOT.US,D,20250909,000000,48.07,48.07,47.73,47.9472,3741,0
+IBOT.US,D,20250910,000000,48.32,48.33,47.964,48.0455,3283,0
+IBOT.US,D,20250911,000000,48.58,48.82,48.58,48.7501,3344,0
+IBOT.US,D,20250912,000000,48.83,48.83,48.39,48.4272,2891,0
+IBOT.US,D,20250915,000000,48.69,48.939,48.54,48.8286,2501,0
+IBOT.US,D,20250916,000000,49.1,49.11,48.64,48.8238,5689,0
+IBOT.US,D,20250917,000000,48.79,48.9,48.5944,48.5944,4512,0
+IBOT.US,D,20250918,000000,49.61,49.8496,49.56,49.8231,4825,0
+IBOT.US,D,20250919,000000,49.66,49.73,49.6026,49.7003,5339,0
+IBOT.US,D,20250922,000000,50,50.6222,50,50.6222,3522,0
+IBOT.US,D,20250923,000000,50.8,50.81,50.4732,50.4732,8514,0
+IBOT.US,D,20250924,000000,50.0533,50.0533,49.77,49.8203,6074,0
+IBOT.US,D,20250925,000000,49.1409,49.49,49.1409,49.4577,3527,0
+IBOT.US,D,20250926,000000,49.3311,49.5029,49.295,49.5029,1284,0
+IBOT.US,D,20250929,000000,49.84,49.84,49.5864,49.6396,4295,0
+IBOT.US,D,20250930,000000,49.71,49.9384,49.71,49.9384,5886,0
+IBOT.US,D,20251001,000000,50.0688,50.43,50.0688,50.3722,7027,0
+IBOT.US,D,20251002,000000,50.8311,51.15,50.83,51.0842,4159,0
+IBOT.US,D,20251003,000000,51.49,51.63,51.2411,51.3199,9837,0
+IBOT.US,D,20251006,000000,52.21,52.4,52.0755,52.355,6777,0
+IBOT.US,D,20251007,000000,52.36,52.36,51.08,51.085,10697,0
+IBOT.US,D,20251008,000000,50.94,51.271,50.94,51.271,6665,0
+IBOT.US,D,20251009,000000,51.57,51.57,50.975,51.0633,3998,0
+IBOT.US,D,20251010,000000,50.96,50.995,49.0341,49.0341,6017,0
+IBOT.US,D,20251013,000000,49.92,50.36,49.87,50.3127,5588,0
+IBOT.US,D,20251014,000000,49.65,50.525,49.65,50.2043,2992,0
+IBOT.US,D,20251015,000000,51.14,51.26,50.69,50.9854,6445,0
+IBOT.US,D,20251016,000000,51.165,51.165,50.7066,50.8913,2726,0
+IBOT.US,D,20251017,000000,50.89,51.1272,50.89,51.0661,1290,0
+IBOT.US,D,20251020,000000,51.51,52.1,51.51,52.0121,9663,0
+IBOT.US,D,20251021,000000,51.69,51.97,51.5046,51.7649,7654,0
+IBOT.US,D,20251022,000000,51.75,51.75,50.75,51.1058,6512,0
+IBOT.US,D,20251023,000000,51.6899,51.85,51.59,51.7489,2523,0
+IBOT.US,D,20251024,000000,52.249,52.2899,52.15,52.155,4056,0
+IBOT.US,D,20251027,000000,52.71,52.8079,52.6012,52.8079,5557,0
+IBOT.US,D,20251028,000000,52.74,52.745,52.4501,52.5855,4432,0
+IBOT.US,D,20251029,000000,52.9,53.309,52.8901,52.9382,9047,0
+IBOT.US,D,20251030,000000,52.91,53.099,52.73,52.8108,3065,0
+IBOT.US,D,20251031,000000,52.845,52.9186,52.37,52.785,5287,0
+IBOT.US,D,20251103,000000,53.04,53.04,52.69,52.8806,6302,0
+IBOT.US,D,20251104,000000,52.16,52.49,51.798,51.798,3847,0
+IBOT.US,D,20251105,000000,51.78,52.165,51.78,52.12,4541,0
+IBOT.US,D,20251106,000000,52.03,52.03,51.1785,51.385,2382,0
+IBOT.US,D,20251107,000000,50.77,50.9953,50.09,50.9953,13571,0
+IBOT.US,D,20251110,000000,51.64,51.9186,51.27,51.8556,4414,0
+IBOT.US,D,20251111,000000,51.64,51.64,51.3,51.4279,2571,0
+IBOT.US,D,20251112,000000,51.64,51.9,51.6,51.7207,5141,0
+IBOT.US,D,20251113,000000,51.45,51.45,50.36,50.5064,3241,0
+IBOT.US,D,20251114,000000,50,50.84,49.89,50.3769,4789,0
+IBOT.US,D,20251117,000000,49.95,50.32,49.4,49.6326,8401,0
+IBOT.US,D,20251118,000000,48.915,48.985,48.5645,48.7922,5736,0
+IBOT.US,D,20251119,000000,48.81,49.325,48.81,49.2091,3337,0
+IBOT.US,D,20251120,000000,50.13,50.15,47.93,48.0321,22720,0
+IBOT.US,D,20251121,000000,48.08,48.95,47.92,48.7994,3142,0
+IBOT.US,D,20251124,000000,49.02,49.58,49.02,49.5426,7930,0
+IBOT.US,D,20251125,000000,49.63,50.3148,49.17,50.3148,3766,0
+IBOT.US,D,20251126,000000,50.68,51.2067,50.68,51.0914,4455,0
+IBOT.US,D,20251128,000000,51.25,51.4235,51.17,51.4235,1626,0
+IBOT.US,D,20251201,000000,51.08,51.61,51.08,51.3241,5453,0
+IBOT.US,D,20251202,000000,51.55,51.6023,51.31,51.6023,1653,0
+IBOT.US,D,20251203,000000,51.67,52.4072,51.63,52.4072,4993,0
+IBOT.US,D,20251204,000000,53.04,53.14,52.83,52.9361,9846,0
+IBOT.US,D,20251205,000000,53.22,53.265,53.03,53.03,9180,0
+IBOT.US,D,20251208,000000,53.27,53.36,52.93,53.0144,9143,0
+IBOT.US,D,20251209,000000,53.03,53.25,53.03,53.0694,6534,0
+IBOT.US,D,20251210,000000,52.99,53.7299,52.8,53.5312,14359,0
+IBOT.US,D,20251211,000000,53.44,53.7963,53.17,53.7963,4198,0
+IBOT.US,D,20251212,000000,53.65,53.68,52.5,52.5952,19938,0
+IBOT.US,D,20251215,000000,53,53.035,52.61,52.6472,13634,0
+IBOT.US,D,20251216,000000,52.53,52.5414,52.16,52.4139,12853,0
+IBOT.US,D,20251217,000000,52.22,52.22,51.0705,51.0705,5875,0
+IBOT.US,D,20251218,000000,51.9,51.9797,51.51,51.6614,15542,0
+IBOT.US,D,20251219,000000,52.22,52.3985,52.22,52.3028,5421,0
+IBOT.US,D,20251222,000000,52.64,52.75,52.54,52.6728,6870,0
+IBOT.US,D,20251223,000000,52.71,52.925,52.71,52.88,7724,0
+IBOT.US,D,20251224,000000,53.02,53.02,52.885,52.94,1985,0
+IBOT.US,D,20251226,000000,53.06,53.06,52.88,52.9893,4541,0
+IBOT.US,D,20251229,000000,53.07,53.09,52.88,53.0231,3170,0
+IBOT.US,D,20251230,000000,53.25,53.25,53.1,53.1,5762,0
+IBOT.US,D,20251231,000000,53.13,53.13,52.65,52.65,4859,0
+IBOT.US,D,20260102,000000,53.29,53.65,53.26,53.5597,11312,0
+IBOT.US,D,20260105,000000,54.24,55.01,54.235,54.86,14005,0
+IBOT.US,D,20260106,000000,54.85,55.46,54.85,55.4386,14530,0
+IBOT.US,D,20260107,000000,55.6,55.6,55.265,55.2997,11806,0
+IBOT.US,D,20260108,000000,55,55,54.4101,54.7401,24650,0
+IBOT.US,D,20260109,000000,55.51,56.04,55.51,56.04,17352,0
+IBOT.US,D,20260112,000000,55.98,56.3899,55.98,56.275,23364,0
+IBOT.US,D,20260113,000000,56.06,56.15,55.73,55.73,11344,0
+IBOT.US,D,20260114,000000,55.96,55.9781,55.68,55.93,11836,0
+IBOT.US,D,20260115,000000,57.05,57.12,56.76,56.76,20579,0
+IBOT.US,D,20260116,000000,57.18,57.27,56.95,57.065,17434,0
+IBOT.US,D,20260120,000000,55.77,55.96,55.25,55.359,19871,0
+IBOT.US,D,20260121,000000,55.77,56.92,55.77,56.75,9207,0
+IBOT.US,D,20260122,000000,57.36,57.42,57.1085,57.23,9441,0
+IBOT.US,D,20260123,000000,57.02,57.07,56.75,57.0019,14190,0
+IBOT.US,D,20260126,000000,57.09,57.21,57.09,57.1105,14181,0
+IBOT.US,D,20260127,000000,57.53,57.8794,57.505,57.8441,10259,0
+IBOT.US,D,20260128,000000,58.16,58.16,57.39,57.652,24513,0
+IBOT.US,D,20260129,000000,58.02,58.125,57.03,58.019,31044,0
+IBOT.US,D,20260130,000000,57.6,57.7809,56.88,57.01,10839,0
+IBOT.US,D,20260202,000000,56.39,57.22,56.37,57.0741,21553,0
+IBOT.US,D,20260203,000000,57.07,57.22,56.3,56.9104,14089,0
+IBOT.US,D,20260204,000000,57.08,57.41,56.18,56.5461,17581,0
+IBOT.US,D,20260205,000000,56,56.33,55.7009,55.81,21330,0
+IBOT.US,D,20260206,000000,57.32,58.0439,57.24,58.0439,11043,0
+IBOT.US,D,20260209,000000,58,58.8,58,58.7418,6557,0
+IBOT.US,D,20260210,000000,59.2,59.49,59.04,59.23,38148,0
+IBOT.US,D,20260211,000000,59.53,59.86,59.0331,59.2521,17454,0
+IBOT.US,D,20260212,000000,59.74,59.8,58.42,58.4438,20005,0
+IBOT.US,D,20260213,000000,59.09,59.52,58.5583,59.3,10502,0
+IBOT.US,D,20260217,000000,58.8,59.36,58.4,59.1425,21745,0
+IBOT.US,D,20260218,000000,59.39,59.85,59.39,59.585,11013,0
diff --git a/daily/us/nasdaq etfs/ibtm.us.txt b/daily/us/nasdaq etfs/ibtm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01cd7ccc0bb341ff944f8e12be4f8ef181a61e74
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibtm.us.txt	
@@ -0,0 +1,906 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTM.US,D,20220711,000000,24.701,24.701,24.701,24.701,1.0025917927,0
+IBTM.US,D,20220713,000000,24.8355,24.8883,24.8355,24.8883,101.2617710627,0
+IBTM.US,D,20220714,000000,24.7659,24.7659,24.7659,24.7659,33.0855291591,0
+IBTM.US,D,20220715,000000,24.8456,24.8456,24.8396,24.8396,109.2825054043,0
+IBTM.US,D,20220718,000000,24.7612,24.7612,24.7612,24.7612,8.0207343416,0
+IBTM.US,D,20220719,000000,24.6483,24.6483,24.6483,24.6483,3.0077753781,0
+IBTM.US,D,20220720,000000,24.6212,24.6266,24.6212,24.6266,128.3317494656,0
+IBTM.US,D,20220721,000000,24.7357,24.8882,24.7357,24.8882,3305.5451405319,0
+IBTM.US,D,20220722,000000,25.1847,25.2009,25.1448,25.2009,4495.6215984668,0
+IBTM.US,D,20220725,000000,25.0451,25.0993,25.0451,25.0993,200.51835854,0
+IBTM.US,D,20220726,000000,25.2845,25.2845,25.1149,25.1149,328.8501080056,0
+IBTM.US,D,20220727,000000,25.1548,25.1548,25.1548,25.1548,1.0025917927,0
+IBTM.US,D,20220728,000000,25.3942,25.4341,25.3942,25.4141,2443.3161988099,0
+IBTM.US,D,20220729,000000,25.3443,25.484,25.3443,25.4356,3104.0241901992,0
+IBTM.US,D,20220801,000000,25.5139,25.5865,25.4939,25.5865,324.8397408348,0
+IBTM.US,D,20220802,000000,25.6136,25.6136,25.2253,25.2253,1540.9835853799,0
+IBTM.US,D,20220803,000000,25.2545,25.3342,25.2545,25.3342,542.4021598507,0
+IBTM.US,D,20220804,000000,25.4141,25.4563,25.3643,25.4563,601.55507562,0
+IBTM.US,D,20220805,000000,25.065,25.0904,25.0152,25.0904,1106.8613391408,0
+IBTM.US,D,20220808,000000,25.2346,25.2446,25.2346,25.2446,876.2652268198,0
+IBTM.US,D,20220809,000000,25.1748,25.1847,25.1748,25.1832,813.1019438797,0
+IBTM.US,D,20220810,000000,25.3443,25.3443,25.1832,25.1832,623.6120950594,0
+IBTM.US,D,20220811,000000,24.9753,24.9753,24.9711,24.9711,192.4976241984,0
+IBTM.US,D,20220812,000000,25.075,25.08,25.0252,25.08,4211.8881211327,0
+IBTM.US,D,20220815,000000,25.1847,25.1847,25.1564,25.1564,2701.9848813265,0
+IBTM.US,D,20220816,000000,25.1307,25.1307,25.1307,25.1307,46.1192224642,0
+IBTM.US,D,20220817,000000,24.9541,24.9541,24.9541,24.9541,11.0285097197,0
+IBTM.US,D,20220818,000000,25.0551,25.0551,24.9967,24.9967,100.25917927,0
+IBTM.US,D,20220819,000000,24.7846,24.7846,24.7846,24.7846,10.025917927,0
+IBTM.US,D,20220822,000000,24.681,24.681,24.681,24.681,10.025917927,0
+IBTM.US,D,20220823,000000,24.7459,24.7459,24.619,24.619,1048.7110151642,0
+IBTM.US,D,20220824,000000,24.5317,24.5317,24.5137,24.5137,114.2954643678,0
+IBTM.US,D,20220825,000000,24.5863,24.686,24.5863,24.686,479.2388769106,0
+IBTM.US,D,20220826,000000,24.6675,24.6675,24.6675,24.6675,1.0025917927,0
+IBTM.US,D,20220829,000000,24.5263,24.5264,24.5263,24.5264,657.7002160112,0
+IBTM.US,D,20220830,000000,24.5763,24.5763,24.5165,24.5305,913.3611231497,0
+IBTM.US,D,20220831,000000,24.5065,24.5065,24.3948,24.3948,404.0444924581,0
+IBTM.US,D,20220901,000000,24.1374,24.1491,24.1374,24.1491,145.3758099415,0
+IBTM.US,D,20220902,000000,24.2771,24.287,24.2771,24.2817,1714.431965517,0
+IBTM.US,D,20220906,000000,24.1275,24.1275,23.9928,23.9928,1664.302375882,0
+IBTM.US,D,20220907,000000,24.1773,24.1773,24.1464,24.1598,2223.7485962086,0
+IBTM.US,D,20220908,000000,24.1175,24.1275,24.0758,24.0758,905.3403888081,0
+IBTM.US,D,20220909,000000,24.1075,24.1075,24.0527,24.0527,498.2881209719,0
+IBTM.US,D,20220912,000000,24.0876,24.0876,23.9794,23.9794,822.125270014,0
+IBTM.US,D,20220913,000000,23.8282,23.8584,23.8282,23.8584,987.5529158095,0
+IBTM.US,D,20220914,000000,23.8731,23.8731,23.8731,23.8731,1.0025917927,0
+IBTM.US,D,20220915,000000,23.8083,23.8169,23.7704,23.7933,27416.875163174,0
+IBTM.US,D,20220916,000000,23.8349,23.842,23.7883,23.8075,10938.276458357,0
+IBTM.US,D,20220919,000000,23.7086,23.7385,23.7086,23.7335,415.0730021778,0
+IBTM.US,D,20220920,000000,23.539,23.6188,23.539,23.5705,2160.5853132685,0
+IBTM.US,D,20220921,000000,23.6487,23.6886,23.5589,23.6825,1561.0354212339,0
+IBTM.US,D,20220922,000000,23.3495,23.3694,23.3096,23.3146,1472.8073434763,0
+IBTM.US,D,20220923,000000,23.3096,23.3495,23.2497,23.3468,3929.1572355913,0
+IBTM.US,D,20220926,000000,23.1998,23.1998,22.9306,22.9615,18907.878618529,0
+IBTM.US,D,20220927,000000,22.8209,22.8508,22.7823,22.7823,401.03671708,0
+IBTM.US,D,20220928,000000,23.1151,23.2989,23.1151,23.2989,329.8526997983,0
+IBTM.US,D,20220929,000000,23.1301,23.2697,23.1301,23.2082,5455.1019440807,0
+IBTM.US,D,20220930,000000,23.3295,23.3295,23.1101,23.15,5215.4825056254,0
+IBTM.US,D,20221003,000000,23.45,23.53,23.415,23.415,4105,0
+IBTM.US,D,20221004,000000,23.5,23.595,23.47,23.4736,2248,0
+IBTM.US,D,20221005,000000,23.22,23.23,23.18,23.2281,4386,0
+IBTM.US,D,20221006,000000,23.1598,23.1598,23.11,23.11,1465,0
+IBTM.US,D,20221007,000000,22.99,23.05,22.95,22.995,2927,0
+IBTM.US,D,20221010,000000,22.88,22.88,22.8027,22.8027,1212,0
+IBTM.US,D,20221011,000000,22.85,23.02,22.85,22.91,1094,0
+IBTM.US,D,20221012,000000,22.9,22.99,22.89,22.97,792,0
+IBTM.US,D,20221013,000000,22.825,22.89,22.825,22.882,455,0
+IBTM.US,D,20221014,000000,22.87,22.87,22.77,22.7768,1138,0
+IBTM.US,D,20221017,000000,22.88,22.88,22.74,22.74,1662,0
+IBTM.US,D,20221018,000000,22.845,22.845,22.75,22.81,4989,0
+IBTM.US,D,20221019,000000,22.61,22.65,22.5699,22.5699,1923,0
+IBTM.US,D,20221020,000000,22.535,22.535,22.37,22.3803,1611,0
+IBTM.US,D,20221021,000000,22.37,22.44,22.3,22.4077,894,0
+IBTM.US,D,20221024,000000,22.39,22.46,22.299,22.37,5186,0
+IBTM.US,D,20221025,000000,22.66,22.67,22.64,22.6641,1141,0
+IBTM.US,D,20221026,000000,22.79,22.81,22.79,22.7931,947,0
+IBTM.US,D,20221027,000000,22.95,22.9534,22.925,22.9534,1531,0
+IBTM.US,D,20221028,000000,22.86,22.86,22.8,22.8405,840,0
+IBTM.US,D,20221031,000000,22.755,22.76,22.67,22.7024,2399,0
+IBTM.US,D,20221101,000000,22.698,22.7,22.67,22.6789,10084,0
+IBTM.US,D,20221102,000000,22.73,22.8,22.6,22.6337,60869,0
+IBTM.US,D,20221103,000000,22.49,22.57,22.48,22.541,31950,0
+IBTM.US,D,20221104,000000,22.52,22.6,22.47,22.4809,17163,0
+IBTM.US,D,20221107,000000,22.52,22.52,22.3894,22.3894,3308,0
+IBTM.US,D,20221108,000000,22.46,22.57,22.46,22.54,22989,0
+IBTM.US,D,20221109,000000,22.57,22.62,22.5,22.6,15847,0
+IBTM.US,D,20221110,000000,23.03,23.14,23.03,23.1319,10076,0
+IBTM.US,D,20221111,000000,22.92,23.15,22.92,23.065,10651,0
+IBTM.US,D,20221114,000000,23.03,23.04,23.02,23.0391,2929,0
+IBTM.US,D,20221115,000000,23.169,23.22,23.13,23.22,72135,0
+IBTM.US,D,20221116,000000,23.3,23.425,23.3,23.4,49452,0
+IBTM.US,D,20221117,000000,23.26,23.26,23.2,23.25,4544,0
+IBTM.US,D,20221118,000000,23.2533,23.2533,23.1603,23.17,10595,0
+IBTM.US,D,20221121,000000,23.24,23.24,23.14,23.145,2660,0
+IBTM.US,D,20221122,000000,23.27,23.31,23.235,23.29,11602,0
+IBTM.US,D,20221123,000000,23.34,23.41,23.34,23.4068,12375,0
+IBTM.US,D,20221125,000000,23.37,23.4005,23.37,23.4005,151,0
+IBTM.US,D,20221128,000000,23.4345,23.44,23.419,23.44,6248,0
+IBTM.US,D,20221129,000000,23.38,23.4,23.305,23.32,12945,0
+IBTM.US,D,20221130,000000,23.26,23.49,23.25,23.49,9115,0
+IBTM.US,D,20221201,000000,23.585,23.75,23.55,23.75,3743,0
+IBTM.US,D,20221202,000000,23.62,23.8057,23.565,23.8057,6218,0
+IBTM.US,D,20221205,000000,23.67,23.67,23.59,23.59,1679,0
+IBTM.US,D,20221206,000000,23.6699,23.76,23.6431,23.725,42176,0
+IBTM.US,D,20221207,000000,23.85,23.96,23.85,23.94,7622,0
+IBTM.US,D,20221208,000000,23.84,23.849,23.7872,23.83,2803,0
+IBTM.US,D,20221209,000000,23.7,23.7,23.645,23.65,3242,0
+IBTM.US,D,20221212,000000,23.6465,23.6465,23.5686,23.59,1390,0
+IBTM.US,D,20221213,000000,23.8201,23.8201,23.77,23.77,11494,0
+IBTM.US,D,20221214,000000,23.81,23.88,23.75,23.8598,5425,0
+IBTM.US,D,20221215,000000,23.82,23.86,23.82,23.85,8516,0
+IBTM.US,D,20221216,000000,23.72,23.8,23.68,23.78,26363,0
+IBTM.US,D,20221219,000000,23.595,23.5964,23.565,23.59,2607,0
+IBTM.US,D,20221220,000000,23.41,23.4169,23.375,23.38,22603,0
+IBTM.US,D,20221221,000000,23.47,23.47,23.4,23.41,9512,0
+IBTM.US,D,20221222,000000,23.43,23.48,23.42,23.42,23890,0
+IBTM.US,D,20221223,000000,23.32,23.349,23.29,23.295,112888,0
+IBTM.US,D,20221227,000000,23.1528,23.21,23.09,23.105,74359,0
+IBTM.US,D,20221228,000000,23.12,23.12,23.03,23.045,10486,0
+IBTM.US,D,20221229,000000,23.1,23.17,23.095,23.16,13636,0
+IBTM.US,D,20221230,000000,23.02,23.16,23.02,23.11,139053,0
+IBTM.US,D,20230103,000000,23.33,23.36,23.23,23.23,15571,0
+IBTM.US,D,20230104,000000,23.39,23.42,23.37,23.42,1197,0
+IBTM.US,D,20230105,000000,23.3048,23.41,23.3,23.395,6543,0
+IBTM.US,D,20230106,000000,23.59,23.7082,23.58,23.69,47358,0
+IBTM.US,D,20230109,000000,23.66,23.7867,23.66,23.755,1306,0
+IBTM.US,D,20230110,000000,23.66,23.66,23.57,23.603,223876,0
+IBTM.US,D,20230111,000000,23.67,23.75,23.655,23.7454,27139,0
+IBTM.US,D,20230112,000000,23.71,23.9578,23.71,23.9578,19568,0
+IBTM.US,D,20230113,000000,23.9,23.96,23.8303,23.8303,4208,0
+IBTM.US,D,20230117,000000,23.775,23.81,23.76,23.765,5324,0
+IBTM.US,D,20230118,000000,24.05,24.09,23.96,24.08,443517,0
+IBTM.US,D,20230119,000000,24.06,24.06,24.01,24.0363,365127,0
+IBTM.US,D,20230120,000000,23.93,23.93,23.855,23.8708,27829,0
+IBTM.US,D,20230123,000000,23.835,23.86,23.79,23.805,22900,0
+IBTM.US,D,20230124,000000,23.79,23.935,23.79,23.935,37846,0
+IBTM.US,D,20230125,000000,24.01,24.01,23.895,23.96,56720,0
+IBTM.US,D,20230126,000000,23.88,23.925,23.87,23.87,11980,0
+IBTM.US,D,20230127,000000,23.8,23.8364,23.8,23.83,9550,0
+IBTM.US,D,20230130,000000,23.78,23.78,23.7599,23.775,9186,0
+IBTM.US,D,20230131,000000,23.86,23.8687,23.778,23.8687,38953,0
+IBTM.US,D,20230201,000000,23.89,24.0295,23.8419,24.015,28270,0
+IBTM.US,D,20230202,000000,24.1,24.14,24.02,24.02,28223,0
+IBTM.US,D,20230203,000000,23.84,23.84,23.72,23.75,21441,0
+IBTM.US,D,20230206,000000,23.61,23.61,23.56,23.56,45792,0
+IBTM.US,D,20230207,000000,23.53,23.6132,23.49,23.495,39255,0
+IBTM.US,D,20230208,000000,23.51,23.58,23.4793,23.575,47527,0
+IBTM.US,D,20230209,000000,23.64,23.64,23.45,23.47,21525,0
+IBTM.US,D,20230210,000000,23.43,23.43,23.335,23.3359,35713,0
+IBTM.US,D,20230213,000000,23.36,23.414,23.355,23.41,56730,0
+IBTM.US,D,20230214,000000,23.34,23.39,23.2691,23.33,75770,0
+IBTM.US,D,20230215,000000,23.27,23.32,23.2119,23.2365,46874,0
+IBTM.US,D,20230216,000000,23.14,23.22,23.14,23.15,11552,0
+IBTM.US,D,20230217,000000,23.109,23.23,23.109,23.22,56580,0
+IBTM.US,D,20230221,000000,23.05,23.07,22.965,22.965,32347,0
+IBTM.US,D,20230222,000000,23.0375,23.0581,23,23.015,7715,0
+IBTM.US,D,20230223,000000,23.0762,23.13,23.0762,23.115,4234,0
+IBTM.US,D,20230224,000000,22.99,22.9932,22.949,22.99,4981,0
+IBTM.US,D,20230227,000000,23.05,23.05,23,23.0393,130529,0
+IBTM.US,D,20230228,000000,22.96,23.085,22.96,23.08,6816,0
+IBTM.US,D,20230301,000000,22.93,22.93,22.83,22.835,16622,0
+IBTM.US,D,20230302,000000,22.72,22.74,22.69,22.73,38137,0
+IBTM.US,D,20230303,000000,22.849,22.93,22.81,22.93,189475,0
+IBTM.US,D,20230306,000000,23,23,22.88,22.89,36547,0
+IBTM.US,D,20230307,000000,22.93,22.958,22.86,22.91,57302,0
+IBTM.US,D,20230308,000000,23.01,23.02,22.87,22.905,33747,0
+IBTM.US,D,20230309,000000,22.97,23.04,22.91,23.025,8264,0
+IBTM.US,D,20230310,000000,23.33,23.465,23.32,23.465,37798,0
+IBTM.US,D,20230313,000000,23.93,23.93,23.66,23.75,11572,0
+IBTM.US,D,20230314,000000,23.65,23.65,23.47,23.495,35526,0
+IBTM.US,D,20230315,000000,23.87,23.987,23.7696,23.87,29209,0
+IBTM.US,D,20230316,000000,24.01,24.05,23.65,23.655,10770,0
+IBTM.US,D,20230317,000000,23.91,24.0102,23.91,23.9642,10522,0
+IBTM.US,D,20230320,000000,23.91,23.91,23.8,23.81,31896,0
+IBTM.US,D,20230321,000000,23.685,23.71,23.61,23.6113,12804,0
+IBTM.US,D,20230322,000000,23.59,23.9,23.58,23.9,1455,0
+IBTM.US,D,20230323,000000,23.86,24.06,23.86,24.048,35570,0
+IBTM.US,D,20230324,000000,24.18,24.18,24.06,24.08,6265,0
+IBTM.US,D,20230327,000000,23.85,23.85,23.7612,23.78,5249,0
+IBTM.US,D,20230328,000000,23.74,23.7529,23.708,23.74,3748,0
+IBTM.US,D,20230329,000000,23.67,23.75,23.66,23.715,11695,0
+IBTM.US,D,20230330,000000,23.69,23.7752,23.69,23.765,7948,0
+IBTM.US,D,20230331,000000,23.81,23.9,23.81,23.8889,13937,0
+IBTM.US,D,20230403,000000,23.9383,23.965,23.9101,23.92,6815,0
+IBTM.US,D,20230404,000000,23.86,24.09,23.835,24.06,8738,0
+IBTM.US,D,20230405,000000,24.19,24.22,24.1832,24.19,3404,0
+IBTM.US,D,20230406,000000,24.21,24.23,24.18,24.18,23126,0
+IBTM.US,D,20230410,000000,24.01,24.01,23.93,23.97,7165,0
+IBTM.US,D,20230411,000000,23.94,23.95,23.91,23.9422,11075,0
+IBTM.US,D,20230412,000000,24.02,24.02,23.91,23.99,9940,0
+IBTM.US,D,20230413,000000,24.0583,24.0583,23.91,23.9216,22705,0
+IBTM.US,D,20230414,000000,23.81,23.8197,23.77,23.795,6715,0
+IBTM.US,D,20230417,000000,23.705,23.705,23.6484,23.665,3536,0
+IBTM.US,D,20230418,000000,23.68,23.712,23.6561,23.695,9271,0
+IBTM.US,D,20230419,000000,23.6215,23.68,23.56,23.62,36850,0
+IBTM.US,D,20230420,000000,23.75,23.81,23.75,23.765,18874,0
+IBTM.US,D,20230421,000000,23.79,23.79,23.7,23.71,14611,0
+IBTM.US,D,20230424,000000,23.77,23.84,23.77,23.82,21871,0
+IBTM.US,D,20230425,000000,24.04,24.08,24,24.08,493210,0
+IBTM.US,D,20230426,000000,24.06,24.06,23.95,23.9605,14917,0
+IBTM.US,D,20230427,000000,23.83,23.8427,23.8016,23.81,10046,0
+IBTM.US,D,20230428,000000,23.9319,24,23.93,23.9982,3855,0
+IBTM.US,D,20230501,000000,23.7701,23.7701,23.63,23.63,9155,0
+IBTM.US,D,20230502,000000,23.92,23.965,23.91,23.95,32938,0
+IBTM.US,D,20230503,000000,24.0201,24.1,23.99,24.1,10813,0
+IBTM.US,D,20230504,000000,24.13,24.21,24.08,24.08,155609,0
+IBTM.US,D,20230505,000000,23.94,23.9699,23.92,23.96,17923,0
+IBTM.US,D,20230508,000000,23.835,23.8699,23.8,23.82,3686,0
+IBTM.US,D,20230509,000000,23.82,23.83,23.78,23.78,19012,0
+IBTM.US,D,20230510,000000,23.9399,23.97,23.89,23.95,135534,0
+IBTM.US,D,20230511,000000,24.055,24.1096,24.03,24.055,56371,0
+IBTM.US,D,20230512,000000,23.979,23.9803,23.92,23.93,15159,0
+IBTM.US,D,20230515,000000,23.8378,23.86,23.83,23.86,6114,0
+IBTM.US,D,20230516,000000,23.752,23.7848,23.71,23.7848,9219,0
+IBTM.US,D,20230517,000000,23.76,23.78,23.685,23.7048,19911,0
+IBTM.US,D,20230518,000000,23.64,23.64,23.5789,23.59,80586,0
+IBTM.US,D,20230519,000000,23.51,23.57,23.45,23.48,18554,0
+IBTM.US,D,20230522,000000,23.47,23.52,23.42,23.42,17824,0
+IBTM.US,D,20230523,000000,23.38,23.483,23.38,23.45,24019,0
+IBTM.US,D,20230524,000000,23.49,23.5,23.4,23.42,43902,0
+IBTM.US,D,20230525,000000,23.35,23.37,23.25,23.265,79609,0
+IBTM.US,D,20230526,000000,23.22,23.3052,23.2,23.3,14981,0
+IBTM.US,D,20230530,000000,23.38,23.5,23.38,23.5,22439,0
+IBTM.US,D,20230531,000000,23.53,23.6061,23.53,23.6061,15477,0
+IBTM.US,D,20230601,000000,23.6208,23.6208,23.5781,23.6,13863,0
+IBTM.US,D,20230602,000000,23.53,23.53,23.41,23.42,28954,0
+IBTM.US,D,20230605,000000,23.31,23.4448,23.31,23.41,26729,0
+IBTM.US,D,20230606,000000,23.41,23.4296,23.37,23.42,6663,0
+IBTM.US,D,20230607,000000,23.4,23.4,23.23,23.2536,5858,0
+IBTM.US,D,20230608,000000,23.3195,23.41,23.3195,23.4041,7430,0
+IBTM.US,D,20230609,000000,23.33,23.3533,23.313,23.33,8042,0
+IBTM.US,D,20230612,000000,23.29,23.36,23.28,23.35,13393,0
+IBTM.US,D,20230613,000000,23.4,23.4,23.18,23.2,17076,0
+IBTM.US,D,20230614,000000,23.27,23.2978,23.16,23.23,32452,0
+IBTM.US,D,20230615,000000,23.36,23.42,23.36,23.415,9279,0
+IBTM.US,D,20230616,000000,23.3,23.3197,23.3,23.315,2928,0
+IBTM.US,D,20230620,000000,23.3868,23.4186,23.37,23.37,9226,0
+IBTM.US,D,20230621,000000,23.3,23.41,23.28,23.395,7341,0
+IBTM.US,D,20230622,000000,23.32,23.34,23.25,23.2746,40464,0
+IBTM.US,D,20230623,000000,23.43,23.43,23.3392,23.3749,11938,0
+IBTM.US,D,20230626,000000,23.39,23.4385,23.38,23.425,13653,0
+IBTM.US,D,20230627,000000,23.44,23.44,23.3199,23.3352,16085,0
+IBTM.US,D,20230628,000000,23.39,23.4401,23.34,23.43,18248,0
+IBTM.US,D,20230629,000000,23.1992,23.2263,23.175,23.2,3952,0
+IBTM.US,D,20230630,000000,23.2,23.27,23.2,23.2413,19643,0
+IBTM.US,D,20230703,000000,23.19,23.249,23.105,23.1079,16051,0
+IBTM.US,D,20230705,000000,23.09,23.09,22.96,22.97,15445,0
+IBTM.US,D,20230706,000000,22.78,22.81,22.73,22.78,45511,0
+IBTM.US,D,20230707,000000,22.76,22.82,22.76,22.765,65479,0
+IBTM.US,D,20230710,000000,22.79,22.8984,22.79,22.85,28393,0
+IBTM.US,D,20230711,000000,22.908,22.9236,22.8779,22.905,14043,0
+IBTM.US,D,20230712,000000,23.04,23.16,23.04,23.13,19874,0
+IBTM.US,D,20230713,000000,23.24,23.34,23.2209,23.3319,17838,0
+IBTM.US,D,20230714,000000,23.29,23.3,23.21,23.215,12335,0
+IBTM.US,D,20230717,000000,23.24,23.278,23.22,23.255,10806,0
+IBTM.US,D,20230718,000000,23.35,23.36,23.27,23.285,74254,0
+IBTM.US,D,20230719,000000,23.33,23.378,23.29,23.365,11932,0
+IBTM.US,D,20230720,000000,23.26,23.26,23.165,23.18,10064,0
+IBTM.US,D,20230721,000000,23.25,23.259,23.2,23.2,10030,0
+IBTM.US,D,20230724,000000,23.25,23.25,23.14,23.15,85321,0
+IBTM.US,D,20230725,000000,23.07,23.11,23.0601,23.1,27830,0
+IBTM.US,D,20230726,000000,23.13,23.1888,23.09,23.18,20455,0
+IBTM.US,D,20230727,000000,23.11,23.11,22.9,22.925,59812,0
+IBTM.US,D,20230728,000000,22.97,23.02,22.97,23,36219,0
+IBTM.US,D,20230731,000000,23,23.06,22.99,23.0103,16551,0
+IBTM.US,D,20230801,000000,22.84,22.84,22.78,22.82,36320,0
+IBTM.US,D,20230802,000000,22.75,22.77,22.67,22.765,101368,0
+IBTM.US,D,20230803,000000,22.61,22.629,22.56,22.57,111013,0
+IBTM.US,D,20230804,000000,22.68,22.839,22.68,22.83,92888,0
+IBTM.US,D,20230807,000000,22.79,22.79,22.7457,22.76,10434,0
+IBTM.US,D,20230808,000000,22.929,22.929,22.865,22.89,51182,0
+IBTM.US,D,20230809,000000,22.9,22.929,22.89,22.895,15481,0
+IBTM.US,D,20230810,000000,22.9,22.945,22.73,22.73,29424,0
+IBTM.US,D,20230811,000000,22.65,22.69,22.595,22.6,17689,0
+IBTM.US,D,20230814,000000,22.55,22.634,22.5399,22.58,9279,0
+IBTM.US,D,20230815,000000,22.55,22.6,22.5247,22.53,62791,0
+IBTM.US,D,20230816,000000,22.52,22.56,22.43,22.445,358780,0
+IBTM.US,D,20230817,000000,22.44,22.44,22.35,22.415,200896,0
+IBTM.US,D,20230818,000000,22.45,22.525,22.44,22.475,28076,0
+IBTM.US,D,20230821,000000,22.37,22.37,22.305,22.33,13508,0
+IBTM.US,D,20230822,000000,22.32,22.3678,22.3,22.35,40123,0
+IBTM.US,D,20230823,000000,22.49,22.6,22.49,22.595,22653,0
+IBTM.US,D,20230824,000000,22.53,22.585,22.505,22.5244,41800,0
+IBTM.US,D,20230825,000000,22.49,22.56,22.43,22.5,48877,0
+IBTM.US,D,20230828,000000,22.56,22.57,22.52,22.57,13901,0
+IBTM.US,D,20230829,000000,22.52,22.74,22.52,22.735,51249,0
+IBTM.US,D,20230830,000000,22.75,22.76,22.715,22.725,13813,0
+IBTM.US,D,20230831,000000,22.76,22.8001,22.76,22.77,15780,0
+IBTM.US,D,20230901,000000,22.69,22.69,22.545,22.57,54986,0
+IBTM.US,D,20230905,000000,22.49,22.49,22.42,22.435,14953,0
+IBTM.US,D,20230906,000000,22.47,22.47,22.3666,22.38,24827,0
+IBTM.US,D,20230907,000000,22.41,22.46,22.4,22.455,36814,0
+IBTM.US,D,20230908,000000,22.5169,22.52,22.45,22.46,29044,0
+IBTM.US,D,20230911,000000,22.4,22.425,22.39,22.41,28160,0
+IBTM.US,D,20230912,000000,22.41,22.45,22.4,22.45,14048,0
+IBTM.US,D,20230913,000000,22.44,22.4981,22.42,22.475,11364,0
+IBTM.US,D,20230914,000000,22.5,22.5,22.415,22.425,13013,0
+IBTM.US,D,20230915,000000,22.38,22.41,22.35,22.3631,20176,0
+IBTM.US,D,20230918,000000,22.335,22.3866,22.335,22.38,3737,0
+IBTM.US,D,20230919,000000,22.33,22.356,22.295,22.3,4841,0
+IBTM.US,D,20230920,000000,22.37,22.3899,22.285,22.285,16092,0
+IBTM.US,D,20230921,000000,22.12,22.15,22.1132,22.115,38841,0
+IBTM.US,D,20230922,000000,22.17,22.2195,22.17,22.1983,22652,0
+IBTM.US,D,20230925,000000,22.05,22.08,22.02,22.02,13887,0
+IBTM.US,D,20230926,000000,22.06,22.08,22.0003,22.015,30475,0
+IBTM.US,D,20230927,000000,22.07,22.0792,21.87,21.915,25192,0
+IBTM.US,D,20230928,000000,21.85,21.99,21.81,21.98,58483,0
+IBTM.US,D,20230929,000000,22.05,22.28,21.96,21.99,1093363,0
+IBTM.US,D,20231002,000000,21.82,21.82,21.7299,21.735,30400,0
+IBTM.US,D,20231003,000000,21.69,21.73,21.54,21.56,79030,0
+IBTM.US,D,20231004,000000,21.63,21.7,21.59,21.695,64820,0
+IBTM.US,D,20231005,000000,21.73,21.735,21.69,21.735,109029,0
+IBTM.US,D,20231006,000000,21.54,21.665,21.5117,21.605,139165,0
+IBTM.US,D,20231009,000000,21.74,21.88,21.65,21.88,15594,0
+IBTM.US,D,20231010,000000,21.77,21.89,21.74,21.84,124046,0
+IBTM.US,D,20231011,000000,21.93,21.97,21.88,21.96,216964,0
+IBTM.US,D,20231012,000000,21.92,21.92,21.72,21.745,77557,0
+IBTM.US,D,20231013,000000,21.91,21.91,21.85,21.885,124826,0
+IBTM.US,D,20231016,000000,21.76,21.7797,21.7293,21.7553,64824,0
+IBTM.US,D,20231017,000000,21.57,21.595,21.51,21.5536,163792,0
+IBTM.US,D,20231018,000000,21.49,21.515,21.4195,21.44,87288,0
+IBTM.US,D,20231019,000000,21.39,21.46,21.3192,21.34,103097,0
+IBTM.US,D,20231020,000000,21.42,21.47,21.41,21.455,71205,0
+IBTM.US,D,20231023,000000,21.37,21.58,21.36,21.5459,415141,0
+IBTM.US,D,20231024,000000,21.55,21.6,21.5,21.6,47625,0
+IBTM.US,D,20231025,000000,21.48,21.48,21.385,21.405,85391,0
+IBTM.US,D,20231026,000000,21.44,21.58,21.44,21.58,63127,0
+IBTM.US,D,20231027,000000,21.56,21.61,21.5284,21.605,46292,0
+IBTM.US,D,20231030,000000,21.51,21.5601,21.46,21.5281,41995,0
+IBTM.US,D,20231031,000000,21.54,21.59,21.48,21.5,46852,0
+IBTM.US,D,20231101,000000,21.49,21.67,21.48,21.66,62967,0
+IBTM.US,D,20231102,000000,21.82,21.87,21.75,21.81,66274,0
+IBTM.US,D,20231103,000000,22.07,22.1,21.97,21.97,138092,0
+IBTM.US,D,20231106,000000,21.89,21.89,21.825,21.85,87079,0
+IBTM.US,D,20231107,000000,21.92,22.01,21.92,21.9727,47704,0
+IBTM.US,D,20231108,000000,21.98,22.08,21.98,22.06,50490,0
+IBTM.US,D,20231109,000000,22.03,22.03,21.84,21.86,340832,0
+IBTM.US,D,20231110,000000,21.94,21.94,21.848,21.86,69460,0
+IBTM.US,D,20231113,000000,21.79,21.86,21.76,21.86,51944,0
+IBTM.US,D,20231114,000000,22.16,22.195,22.13,22.185,66304,0
+IBTM.US,D,20231115,000000,22.08,22.08,21.99,22.01,70389,0
+IBTM.US,D,20231116,000000,22.14,22.21,22.131,22.17,101210,0
+IBTM.US,D,20231117,000000,22.2,22.215,22.14,22.185,88043,0
+IBTM.US,D,20231120,000000,22.1588,22.24,22.14,22.225,88830,0
+IBTM.US,D,20231121,000000,22.25,22.28,22.2,22.2454,26465,0
+IBTM.US,D,20231122,000000,22.3,22.305,22.21,22.245,69613,0
+IBTM.US,D,20231124,000000,22.14,22.16,22.1323,22.144,24074,0
+IBTM.US,D,20231127,000000,22.21,22.3,22.19,22.29,44908,0
+IBTM.US,D,20231128,000000,22.27,22.4,22.27,22.4,166996,0
+IBTM.US,D,20231129,000000,22.48,22.53,22.455,22.51,101785,0
+IBTM.US,D,20231130,000000,22.43,22.4371,22.368,22.3769,110057,0
+IBTM.US,D,20231201,000000,22.32,22.56,22.32,22.53,260361,0
+IBTM.US,D,20231204,000000,22.45,22.5,22.41,22.45,123552,0
+IBTM.US,D,20231205,000000,22.56,22.6369,22.55,22.61,383837,0
+IBTM.US,D,20231206,000000,22.68,22.728,22.65,22.7,51558,0
+IBTM.US,D,20231207,000000,22.67,22.74,22.66,22.69,117707,0
+IBTM.US,D,20231208,000000,22.54,22.56,22.4814,22.53,54426,0
+IBTM.US,D,20231211,000000,22.49,22.548,22.45,22.5264,62106,0
+IBTM.US,D,20231212,000000,22.52,22.59,22.51,22.59,97220,0
+IBTM.US,D,20231213,000000,22.66,22.92,22.63,22.91,105126,0
+IBTM.US,D,20231214,000000,22.94,23.06,22.94,23.04,57476,0
+IBTM.US,D,20231215,000000,23,23.06,22.97,23.02,34265,0
+IBTM.US,D,20231218,000000,22.9584,22.96,22.92,22.95,116823,0
+IBTM.US,D,20231219,000000,23,23.04,22.98,23,20576,0
+IBTM.US,D,20231220,000000,23.06,23.12,23,23.11,59294,0
+IBTM.US,D,20231221,000000,23.14,23.16,23.055,23.08,29827,0
+IBTM.US,D,20231222,000000,23.13,23.13,23.02,23.07,44617,0
+IBTM.US,D,20231226,000000,23.06,23.09,23.03,23.06,55271,0
+IBTM.US,D,20231227,000000,23.16,23.25,23.15,23.25,27646,0
+IBTM.US,D,20231228,000000,23.2,23.23,23.15,23.16,25410,0
+IBTM.US,D,20231229,000000,23.11,23.15,23.0841,23.11,35122,0
+IBTM.US,D,20240102,000000,23.02,23.035,22.99,23.02,32378,0
+IBTM.US,D,20240103,000000,22.91,23.075,22.91,23.075,33970,0
+IBTM.US,D,20240104,000000,22.95,22.96,22.916,22.935,28360,0
+IBTM.US,D,20240105,000000,22.8591,23.01,22.85,22.8516,37406,0
+IBTM.US,D,20240108,000000,22.9,23.0099,22.9,22.93,174928,0
+IBTM.US,D,20240109,000000,22.91,22.95,22.91,22.93,36018,0
+IBTM.US,D,20240110,000000,22.97,22.97,22.883,22.8898,156943,0
+IBTM.US,D,20240111,000000,22.92,23.01,22.8919,23.01,17390,0
+IBTM.US,D,20240112,000000,23.1,23.12,23.04,23.07,15503,0
+IBTM.US,D,20240116,000000,22.99,22.99,22.85,22.885,35328,0
+IBTM.US,D,20240117,000000,22.83,22.83,22.76,22.81,52246,0
+IBTM.US,D,20240118,000000,22.8,22.8,22.74,22.76,22769,0
+IBTM.US,D,20240119,000000,22.71,22.76,22.69,22.755,11605,0
+IBTM.US,D,20240122,000000,22.84,22.865,22.8186,22.83,21178,0
+IBTM.US,D,20240123,000000,22.78,22.78,22.7436,22.77,20953,0
+IBTM.US,D,20240124,000000,22.87,22.87,22.7,22.71,47426,0
+IBTM.US,D,20240125,000000,22.79,22.81,22.76,22.81,23252,0
+IBTM.US,D,20240126,000000,22.8,22.8,22.7399,22.77,17645,0
+IBTM.US,D,20240129,000000,22.85,22.92,22.83,22.905,15178,0
+IBTM.US,D,20240130,000000,22.95,22.95,22.86,22.93,25253,0
+IBTM.US,D,20240131,000000,23.1,23.13,23.03,23.09,24748,0
+IBTM.US,D,20240201,000000,23.13,23.24,23.13,23.2,27561,0
+IBTM.US,D,20240202,000000,22.97,22.97,22.855,22.9,36323,0
+IBTM.US,D,20240205,000000,22.73,22.76,22.66,22.67,34106,0
+IBTM.US,D,20240206,000000,22.7,22.8101,22.7,22.805,22792,0
+IBTM.US,D,20240207,000000,22.77,22.8286,22.7648,22.7648,186453,0
+IBTM.US,D,20240208,000000,22.7,22.7452,22.65,22.675,26076,0
+IBTM.US,D,20240209,000000,22.64,22.66,22.6241,22.65,22969,0
+IBTM.US,D,20240212,000000,22.67,22.6881,22.6297,22.67,19479,0
+IBTM.US,D,20240213,000000,22.5,22.5,22.415,22.4207,35135,0
+IBTM.US,D,20240214,000000,22.46,22.5399,22.45,22.51,45028,0
+IBTM.US,D,20240215,000000,22.63,22.63,22.55,22.565,26109,0
+IBTM.US,D,20240216,000000,22.44,22.47,22.43,22.465,29365,0
+IBTM.US,D,20240220,000000,22.51,22.5485,22.505,22.505,27274,0
+IBTM.US,D,20240221,000000,22.52,22.52,22.42,22.44,22116,0
+IBTM.US,D,20240222,000000,22.42,22.465,22.4,22.4251,130121,0
+IBTM.US,D,20240223,000000,22.45,22.55,22.45,22.53,98305,0
+IBTM.US,D,20240226,000000,22.53,22.5301,22.45,22.49,31811,0
+IBTM.US,D,20240227,000000,22.48,22.4999,22.44,22.46,24992,0
+IBTM.US,D,20240228,000000,22.475,22.53,22.47,22.53,10119,0
+IBTM.US,D,20240229,000000,22.56,22.6,22.5498,22.57,32790,0
+IBTM.US,D,20240301,000000,22.5,22.62,22.44,22.62,42147,0
+IBTM.US,D,20240304,000000,22.55,22.5692,22.54,22.56,17255,0
+IBTM.US,D,20240305,000000,22.665,22.705,22.663,22.695,40785,0
+IBTM.US,D,20240306,000000,22.74,22.79,22.7316,22.745,129237,0
+IBTM.US,D,20240307,000000,22.8,22.8,22.745,22.785,35588,0
+IBTM.US,D,20240308,000000,22.81,22.835,22.7902,22.815,115112,0
+IBTM.US,D,20240311,000000,22.82,22.82,22.76,22.775,23557,0
+IBTM.US,D,20240312,000000,22.73,22.73,22.67,22.69,26514,0
+IBTM.US,D,20240313,000000,22.67,22.6784,22.635,22.645,45969,0
+IBTM.US,D,20240314,000000,22.57,22.57,22.47,22.485,18244,0
+IBTM.US,D,20240315,000000,22.47,22.479,22.44,22.44,34961,0
+IBTM.US,D,20240318,000000,22.44,22.45,22.395,22.42,24613,0
+IBTM.US,D,20240319,000000,22.465,22.49,22.45,22.48,23928,0
+IBTM.US,D,20240320,000000,22.5,22.57,22.46,22.53,40493,0
+IBTM.US,D,20240321,000000,22.58,22.63,22.52,22.53,299237,0
+IBTM.US,D,20240322,000000,22.66,22.66,22.625,22.63,84161,0
+IBTM.US,D,20240325,000000,22.63,22.63,22.57,22.58,11939,0
+IBTM.US,D,20240326,000000,22.58,22.62,22.55,22.61,53195,0
+IBTM.US,D,20240327,000000,22.65,22.7,22.6417,22.69,268531,0
+IBTM.US,D,20240328,000000,22.66,22.7,22.66,22.67,28170,0
+IBTM.US,D,20240401,000000,23.12,23.12,22.38,22.39,53740,0
+IBTM.US,D,20240402,000000,22.32,22.37,22.3,22.37,30979,0
+IBTM.US,D,20240403,000000,22.28,22.38,22.26,22.38,38691,0
+IBTM.US,D,20240404,000000,22.43,22.47,22.38,22.47,27666,0
+IBTM.US,D,20240405,000000,22.35,22.41,22.31,22.31,20443,0
+IBTM.US,D,20240408,000000,22.27,22.3,22.24,22.26,27680,0
+IBTM.US,D,20240409,000000,22.33,22.3629,22.33,22.355,19197,0
+IBTM.US,D,20240410,000000,22.17,22.17,22.0139,22.06,69192,0
+IBTM.US,D,20240411,000000,22.11,22.11,22.005,22.04,27052,0
+IBTM.US,D,20240412,000000,22.12,22.17,22.12,22.1281,66328,0
+IBTM.US,D,20240415,000000,21.98,21.98,21.92,21.97,32981,0
+IBTM.US,D,20240416,000000,21.9,21.9301,21.88,21.91,18566,0
+IBTM.US,D,20240417,000000,21.9787,22.045,21.95,22.035,14203,0
+IBTM.US,D,20240418,000000,22,22.0001,21.9301,21.955,27433,0
+IBTM.US,D,20240419,000000,22.01,22.01,21.965,21.99,41018,0
+IBTM.US,D,20240422,000000,21.95,22,21.95,21.99,18025,0
+IBTM.US,D,20240423,000000,21.96,22.0624,21.96,22.015,53136,0
+IBTM.US,D,20240424,000000,21.9401,21.96,21.92,21.955,21691,0
+IBTM.US,D,20240425,000000,21.84,21.88,21.8363,21.865,28745,0
+IBTM.US,D,20240426,000000,21.91,21.96,21.91,21.91,27353,0
+IBTM.US,D,20240429,000000,21.96,22.02,21.96,22.01,15250,0
+IBTM.US,D,20240430,000000,21.93,21.96,21.8952,21.897,18395,0
+IBTM.US,D,20240501,000000,21.91,21.99,21.8701,21.93,30216,0
+IBTM.US,D,20240502,000000,21.92,22.035,21.92,22.03,55424,0
+IBTM.US,D,20240503,000000,22.18,22.18,22.1,22.155,31797,0
+IBTM.US,D,20240506,000000,22.17,22.19,22.15,22.175,22811,0
+IBTM.US,D,20240507,000000,22.25,22.28,22.2101,22.225,35234,0
+IBTM.US,D,20240508,000000,22.19,22.195,22.169,22.1746,40323,0
+IBTM.US,D,20240509,000000,22.17,22.245,22.165,22.2346,29221,0
+IBTM.US,D,20240510,000000,22.18,22.19,22.14,22.15,80625,0
+IBTM.US,D,20240513,000000,22.21,22.2121,22.185,22.185,19525,0
+IBTM.US,D,20240514,000000,22.24,22.2599,22.2135,22.245,31090,0
+IBTM.US,D,20240515,000000,22.37,22.4246,22.355,22.405,36995,0
+IBTM.US,D,20240516,000000,22.42,22.42,22.36,22.37,39362,0
+IBTM.US,D,20240517,000000,22.35,22.3501,22.3,22.31,18640,0
+IBTM.US,D,20240520,000000,22.29,22.295,22.265,22.28,49268,0
+IBTM.US,D,20240521,000000,22.34,22.34,22.32,22.33,66210,0
+IBTM.US,D,20240522,000000,22.28,22.325,22.28,22.3,47193,0
+IBTM.US,D,20240523,000000,22.31,22.31,22.1903,22.225,31816,0
+IBTM.US,D,20240524,000000,22.21,22.25,22.2,22.245,22375,0
+IBTM.US,D,20240528,000000,22.26,22.26,22.12,22.13,69420,0
+IBTM.US,D,20240529,000000,22.07,22.07,21.98,22.03,45699,0
+IBTM.US,D,20240530,000000,22.09,22.13,22.0815,22.125,20036,0
+IBTM.US,D,20240531,000000,22.2,22.24,22.19,22.24,65604,0
+IBTM.US,D,20240603,000000,22.2001,22.3,22.1901,22.295,53585,0
+IBTM.US,D,20240604,000000,22.36,22.43,22.36,22.415,39965,0
+IBTM.US,D,20240605,000000,22.46,22.5,22.4,22.5,52028,0
+IBTM.US,D,20240606,000000,22.47,22.51,22.47,22.48,26075,0
+IBTM.US,D,20240607,000000,22.31,22.31,22.26,22.26,7567,0
+IBTM.US,D,20240610,000000,22.21,22.24,22.2,22.22,19278,0
+IBTM.US,D,20240611,000000,22.2443,22.33,22.23,22.32,49599,0
+IBTM.US,D,20240612,000000,22.53,22.58,22.44,22.44,40817,0
+IBTM.US,D,20240613,000000,22.5572,22.63,22.538,22.59,7440,0
+IBTM.US,D,20240614,000000,22.63,22.65,22.6201,22.64,27468,0
+IBTM.US,D,20240617,000000,22.55,22.56,22.51,22.53,17014,0
+IBTM.US,D,20240618,000000,22.6,22.66,22.5887,22.63,30882,0
+IBTM.US,D,20240620,000000,22.54,22.6,22.53,22.58,40753,0
+IBTM.US,D,20240621,000000,22.64,22.64,22.5536,22.59,10087,0
+IBTM.US,D,20240624,000000,22.58,22.609,22.56,22.6,14042,0
+IBTM.US,D,20240625,000000,22.59,22.63,22.5828,22.625,15959,0
+IBTM.US,D,20240626,000000,22.51,22.515,22.48,22.485,17355,0
+IBTM.US,D,20240627,000000,22.52,22.56,22.52,22.535,13755,0
+IBTM.US,D,20240628,000000,22.5999,22.5999,22.44,22.44,16999,0
+IBTM.US,D,20240701,000000,22.24,22.27,22.17,22.205,26101,0
+IBTM.US,D,20240702,000000,22.3,22.31,22.2513,22.285,25632,0
+IBTM.US,D,20240703,000000,22.33,22.435,22.32,22.4164,9684,0
+IBTM.US,D,20240705,000000,22.51,22.56,22.485,22.55,15685,0
+IBTM.US,D,20240708,000000,22.55,22.57,22.52,22.56,26682,0
+IBTM.US,D,20240709,000000,22.53,22.54,22.475,22.525,22263,0
+IBTM.US,D,20240710,000000,22.53,22.5697,22.52,22.55,34619,0
+IBTM.US,D,20240711,000000,22.71,22.74,22.6852,22.69,27484,0
+IBTM.US,D,20240712,000000,22.71,22.74,22.69,22.74,29112,0
+IBTM.US,D,20240715,000000,22.69,22.71,22.66,22.675,52520,0
+IBTM.US,D,20240716,000000,22.7002,22.765,22.6807,22.75,46610,0
+IBTM.US,D,20240717,000000,22.74,22.8,22.72,22.79,18039,0
+IBTM.US,D,20240718,000000,22.74,22.775,22.71,22.7156,28948,0
+IBTM.US,D,20240719,000000,22.65,22.6713,22.65,22.655,15730,0
+IBTM.US,D,20240722,000000,22.68,22.685,22.603,22.635,23659,0
+IBTM.US,D,20240723,000000,22.66,22.6899,22.64,22.64,32310,0
+IBTM.US,D,20240724,000000,22.6801,22.7178,22.6,22.6,26561,0
+IBTM.US,D,20240725,000000,22.7087,22.72,22.64,22.6552,30182,0
+IBTM.US,D,20240726,000000,22.7527,22.77,22.73,22.7594,20813,0
+IBTM.US,D,20240729,000000,22.79,22.8082,22.775,22.79,15499,0
+IBTM.US,D,20240730,000000,22.83,22.8601,22.78,22.85,31037,0
+IBTM.US,D,20240731,000000,22.92,22.999,22.89,22.9899,56429,0
+IBTM.US,D,20240801,000000,23,23.0648,23,23.04,19996,0
+IBTM.US,D,20240802,000000,23.26,23.39,23.26,23.38,28571,0
+IBTM.US,D,20240805,000000,23.55,23.57,23.32,23.3986,28916,0
+IBTM.US,D,20240806,000000,23.35,23.35,23.2,23.2,26941,0
+IBTM.US,D,20240807,000000,23.14,23.14,23.09,23.12,14137,0
+IBTM.US,D,20240808,000000,23.0467,23.06,23.0004,23.0464,24973,0
+IBTM.US,D,20240809,000000,23.16,23.16,23.125,23.135,15689,0
+IBTM.US,D,20240812,000000,23.12,23.21,23.12,23.21,12242,0
+IBTM.US,D,20240813,000000,23.29,23.3,23.2613,23.296,22638,0
+IBTM.US,D,20240814,000000,23.3,23.36,23.3,23.34,22674,0
+IBTM.US,D,20240815,000000,23.16,23.19,23.14,23.19,792479,0
+IBTM.US,D,20240816,000000,23.24,23.24,23.18,23.22,29807,0
+IBTM.US,D,20240819,000000,23.21,23.29,23.21,23.26,29300,0
+IBTM.US,D,20240820,000000,23.31,23.356,23.3,23.3519,32997,0
+IBTM.US,D,20240821,000000,23.38,23.45,23.34,23.4146,24157,0
+IBTM.US,D,20240822,000000,23.36,23.36,23.27,23.29,25516,0
+IBTM.US,D,20240823,000000,23.35,23.41,23.32,23.41,17812,0
+IBTM.US,D,20240826,000000,23.75,23.75,23.37,23.37,29085,0
+IBTM.US,D,20240827,000000,23.31,23.3854,23.31,23.36,61367,0
+IBTM.US,D,20240828,000000,23.37,23.3885,23.3533,23.3574,15730,0
+IBTM.US,D,20240829,000000,23.32,23.33,23.29,23.32,26665,0
+IBTM.US,D,20240830,000000,23.32,23.345,23.2488,23.2488,10849,0
+IBTM.US,D,20240903,000000,23.29,23.33,23.28,23.33,44387,0
+IBTM.US,D,20240904,000000,23.35,23.455,23.35,23.4544,18131,0
+IBTM.US,D,20240905,000000,23.5,23.525,23.435,23.49,42486,0
+IBTM.US,D,20240906,000000,23.5,23.62,23.47,23.5445,29388,0
+IBTM.US,D,20240909,000000,23.53,23.585,23.53,23.57,12242,0
+IBTM.US,D,20240910,000000,23.6,23.67,23.595,23.665,15274,0
+IBTM.US,D,20240911,000000,23.625,23.7011,23.605,23.63,20705,0
+IBTM.US,D,20240912,000000,23.63,23.64,23.575,23.61,11453,0
+IBTM.US,D,20240913,000000,23.68,23.68,23.64,23.6462,68319,0
+IBTM.US,D,20240916,000000,23.67,23.72,23.641,23.705,18072,0
+IBTM.US,D,20240917,000000,23.6501,23.6781,23.65,23.6646,14962,0
+IBTM.US,D,20240918,000000,23.62,23.6699,23.565,23.565,29907,0
+IBTM.US,D,20240919,000000,23.52,23.56,23.5,23.56,12150,0
+IBTM.US,D,20240920,000000,23.5199,23.58,23.5,23.555,33737,0
+IBTM.US,D,20240923,000000,23.5,23.549,23.46,23.535,98463,0
+IBTM.US,D,20240924,000000,23.49,23.57,23.47,23.57,25410,0
+IBTM.US,D,20240925,000000,23.52,23.52,23.4822,23.4846,63048,0
+IBTM.US,D,20240926,000000,23.5,23.51,23.44,23.47,31336,0
+IBTM.US,D,20240927,000000,23.52,23.56,23.4934,23.536,39000,0
+IBTM.US,D,20240930,000000,23.54,23.54,23.4599,23.48,37983,0
+IBTM.US,D,20241001,000000,23.5,23.555,23.475,23.49,28705,0
+IBTM.US,D,20241002,000000,23.4,23.44,23.385,23.44,28437,0
+IBTM.US,D,20241003,000000,23.38,23.39,23.315,23.33,35137,0
+IBTM.US,D,20241004,000000,23.13,23.16,23.09,23.1,73454,0
+IBTM.US,D,20241007,000000,23.02,23.04,23.01,23.02,52743,0
+IBTM.US,D,20241008,000000,22.99,23.04,22.98,23.03,145254,0
+IBTM.US,D,20241009,000000,23,23,22.9501,22.96,30091,0
+IBTM.US,D,20241010,000000,22.95,22.965,22.88,22.96,31605,0
+IBTM.US,D,20241011,000000,22.93,22.9881,22.925,22.96,62881,0
+IBTM.US,D,20241014,000000,22.94,22.94,22.8542,22.92,15067,0
+IBTM.US,D,20241015,000000,23.01,23.04,22.992,23.04,24405,0
+IBTM.US,D,20241016,000000,23.08,23.09,23.05,23.06,26862,0
+IBTM.US,D,20241017,000000,22.97,22.97,22.93,22.96,209928,0
+IBTM.US,D,20241018,000000,23,23,22.98,22.99,41210,0
+IBTM.US,D,20241021,000000,22.91,22.91,22.825,22.83,51275,0
+IBTM.US,D,20241022,000000,22.85,22.855,22.78,22.79,25770,0
+IBTM.US,D,20241023,000000,22.73,22.7599,22.7116,22.75,74997,0
+IBTM.US,D,20241024,000000,22.76,22.8186,22.755,22.78,38358,0
+IBTM.US,D,20241025,000000,22.84,22.84,22.7299,22.74,35799,0
+IBTM.US,D,20241028,000000,22.75,22.75,22.65,22.7,32072,0
+IBTM.US,D,20241029,000000,22.6,22.695,22.5907,22.69,69211,0
+IBTM.US,D,20241030,000000,22.73,22.765,22.65,22.6554,19240,0
+IBTM.US,D,20241031,000000,22.63,22.6785,22.585,22.648,23167,0
+IBTM.US,D,20241101,000000,22.62,22.62,22.455,22.46,22850,0
+IBTM.US,D,20241104,000000,22.6,22.61,22.5297,22.56,22471,0
+IBTM.US,D,20241105,000000,22.55,22.59,22.46,22.58,50802,0
+IBTM.US,D,20241106,000000,22.32,22.41,22.31,22.36,87475,0
+IBTM.US,D,20241107,000000,22.44,22.556695,22.44,22.54,45611,0
+IBTM.US,D,20241108,000000,22.58,22.63,22.54,22.565,37228,0
+IBTM.US,D,20241111,000000,22.49,22.5099,22.471,22.505,32042,0
+IBTM.US,D,20241112,000000,22.43,22.465,22.345,22.38,43245,0
+IBTM.US,D,20241113,000000,22.46,22.46,22.35,22.36,47211,0
+IBTM.US,D,20241114,000000,22.41,22.45,22.33,22.36,60274,0
+IBTM.US,D,20241115,000000,22.33,22.4398,22.28,22.385,56780,0
+IBTM.US,D,20241118,000000,22.365,22.4399,22.36,22.425,28245,0
+IBTM.US,D,20241119,000000,22.49,22.4984,22.4614,22.465,69455,0
+IBTM.US,D,20241120,000000,22.42,22.4825,22.42,22.44,90350,0
+IBTM.US,D,20241121,000000,22.44,22.4899,22.4,22.425,52550,0
+IBTM.US,D,20241122,000000,22.46,22.4655,22.43,22.435,51431,0
+IBTM.US,D,20241125,000000,22.64,22.6694,22.5916,22.6645,48734,0
+IBTM.US,D,20241126,000000,22.62,22.63,22.58,22.63,59883,0
+IBTM.US,D,20241127,000000,22.7,22.739,22.67,22.6991,34342,0
+IBTM.US,D,20241129,000000,22.78,22.79,22.755,22.7797,11828,0
+IBTM.US,D,20241202,000000,22.66,22.7398,22.645,22.715,64396,0
+IBTM.US,D,20241203,000000,22.74,22.74,22.6502,22.655,32692,0
+IBTM.US,D,20241204,000000,22.6,22.7567,22.6,22.745,35129,0
+IBTM.US,D,20241205,000000,22.69,22.75,22.6797,22.745,24726,0
+IBTM.US,D,20241206,000000,22.84,22.84,22.7704,22.82,39059,0
+IBTM.US,D,20241209,000000,22.79,22.79,22.74,22.7434,64025,0
+IBTM.US,D,20241210,000000,22.69,22.72,22.68,22.7099,39926,0
+IBTM.US,D,20241211,000000,22.74,22.745,22.6398,22.645,40670,0
+IBTM.US,D,20241212,000000,22.62,22.6389,22.56,22.57,58798,0
+IBTM.US,D,20241213,000000,22.55,22.55,22.46,22.4749,30600,0
+IBTM.US,D,20241216,000000,22.5,22.5,22.46,22.47,32112,0
+IBTM.US,D,20241217,000000,22.47,22.509,22.4625,22.475,39281,0
+IBTM.US,D,20241218,000000,22.41,22.43,22.2228,22.2228,184072,0
+IBTM.US,D,20241219,000000,22.17,22.185,22.09,22.15,134642,0
+IBTM.US,D,20241220,000000,22.245,22.2888,22.2204,22.225,60940,0
+IBTM.US,D,20241223,000000,22.21,22.21,22.1,22.14,231804,0
+IBTM.US,D,20241224,000000,22.09,22.15,22.08,22.15,29127,0
+IBTM.US,D,20241226,000000,22.075,22.17,22.075,22.16,109832,0
+IBTM.US,D,20241227,000000,22.15,22.1796,22.11,22.12,34724,0
+IBTM.US,D,20241230,000000,22.22,22.2498,22.215,22.235,50126,0
+IBTM.US,D,20241231,000000,22.2679,22.27,22.1897,22.2,40349,0
+IBTM.US,D,20250102,000000,22.25,22.2614,22.175,22.215,36925,0
+IBTM.US,D,20250103,000000,22.2381,22.24,22.1701,22.175,29275,0
+IBTM.US,D,20250106,000000,22.16,22.17,22.12,22.16,43258,0
+IBTM.US,D,20250107,000000,22.13,22.15,22.055,22.075,44684,0
+IBTM.US,D,20250108,000000,22.06,22.12,22.05,22.11,163118,0
+IBTM.US,D,20250110,000000,21.98,22.015,21.93,21.935,93818,0
+IBTM.US,D,20250113,000000,21.94,21.945,21.895,21.92,71563,0
+IBTM.US,D,20250114,000000,21.94,21.94,21.909,21.94,152703,0
+IBTM.US,D,20250115,000000,22.13,22.1533,22.1054,22.13,143596,0
+IBTM.US,D,20250116,000000,22.11,22.23,22.11,22.21,173332,0
+IBTM.US,D,20250117,000000,22.21,22.23,22.1811,22.2,254365,0
+IBTM.US,D,20250121,000000,22.27,22.2858,22.236,22.27,94961,0
+IBTM.US,D,20250122,000000,22.27,22.27,22.1999,22.22,111725,0
+IBTM.US,D,20250123,000000,22.14,22.185,22.14,22.17,49724,0
+IBTM.US,D,20250124,000000,22.17,22.235,22.17,22.22,46725,0
+IBTM.US,D,20250127,000000,22.36,22.37,22.3035,22.35,252155,0
+IBTM.US,D,20250128,000000,22.3,22.355,22.285,22.35,95099,0
+IBTM.US,D,20250129,000000,22.37,22.38,22.2743,22.32,57548,0
+IBTM.US,D,20250130,000000,22.38,22.39,22.3567,22.38,55690,0
+IBTM.US,D,20250131,000000,22.3912,22.4,22.3,22.34,30974,0
+IBTM.US,D,20250203,000000,22.35,22.38,22.25,22.29,85555,0
+IBTM.US,D,20250204,000000,22.24,22.33,22.24,22.31,73979,0
+IBTM.US,D,20250205,000000,22.42,22.475,22.4,22.44,61043,0
+IBTM.US,D,20250206,000000,22.42,22.4399,22.395,22.415,81169,0
+IBTM.US,D,20250207,000000,22.35,22.36,22.31,22.35,35130,0
+IBTM.US,D,20250210,000000,22.3721,22.39,22.3301,22.335,97728,0
+IBTM.US,D,20250211,000000,22.28,22.31,22.28,22.295,647486,0
+IBTM.US,D,20250212,000000,22.16,22.185,22.115,22.16,105758,0
+IBTM.US,D,20250213,000000,22.26,22.31,22.2513,22.295,76207,0
+IBTM.US,D,20250214,000000,22.4,22.42,22.37,22.375,28468,0
+IBTM.US,D,20250218,000000,22.33,22.345,22.27,22.28,38385,0
+IBTM.US,D,20250219,000000,22.27,22.32,22.26,22.315,146875,0
+IBTM.US,D,20250220,000000,22.35,22.3782,22.34,22.355,51138,0
+IBTM.US,D,20250221,000000,22.375,22.49,22.35,22.475,36860,0
+IBTM.US,D,20250224,000000,22.45,22.525,22.45,22.515,66009,0
+IBTM.US,D,20250225,000000,22.65,22.6887,22.62,22.675,33689,0
+IBTM.US,D,20250226,000000,22.67,22.75,22.64,22.735,1057837,0
+IBTM.US,D,20250227,000000,22.675,22.72,22.66,22.7086,29207,0
+IBTM.US,D,20250228,000000,22.78,22.85,22.74,22.85,69985,0
+IBTM.US,D,20250303,000000,22.705,22.86,22.7,22.8354,94918,0
+IBTM.US,D,20250304,000000,22.9,22.945,22.76,22.79,125408,0
+IBTM.US,D,20250305,000000,22.8,22.81,22.66,22.6678,81017,0
+IBTM.US,D,20250306,000000,22.68,22.69,22.58,22.67,92770,0
+IBTM.US,D,20250307,000000,22.77,22.775,22.61,22.64,74736,0
+IBTM.US,D,20250310,000000,22.76,22.8184,22.745,22.795,41078,0
+IBTM.US,D,20250311,000000,22.79,22.83,22.69,22.715,85017,0
+IBTM.US,D,20250312,000000,22.65,22.7084,22.64,22.66,56953,0
+IBTM.US,D,20250313,000000,22.64,22.75,22.61,22.74,36527,0
+IBTM.US,D,20250314,000000,22.7,22.7,22.65,22.65,42451,0
+IBTM.US,D,20250317,000000,22.69,22.73,22.61,22.64,70706,0
+IBTM.US,D,20250318,000000,22.64,22.7244,22.64,22.7,44767,0
+IBTM.US,D,20250319,000000,22.675,22.76,22.64,22.76,29191,0
+IBTM.US,D,20250320,000000,22.87,22.87,22.77,22.8,48348,0
+IBTM.US,D,20250321,000000,22.85,22.8545,22.78,22.79,621274,0
+IBTM.US,D,20250324,000000,22.74,22.74,22.66,22.66,50104,0
+IBTM.US,D,20250325,000000,22.6895,22.73,22.67,22.7,36166,0
+IBTM.US,D,20250326,000000,22.67,22.7,22.65,22.66,234852,0
+IBTM.US,D,20250327,000000,22.66,22.68,22.63,22.65,66864,0
+IBTM.US,D,20250328,000000,22.75,22.8388,22.75,22.82,47911,0
+IBTM.US,D,20250331,000000,22.89,22.915,22.82,22.89,61299,0
+IBTM.US,D,20250401,000000,22.84,22.92,22.84,22.86,116003,0
+IBTM.US,D,20250402,000000,22.94,22.955,22.7918,22.84,90053,0
+IBTM.US,D,20250403,000000,23.1,23.15,23.06,23.08,71842,0
+IBTM.US,D,20250404,000000,23.28,23.35,23.11,23.12,342379,0
+IBTM.US,D,20250407,000000,23.14,23.18,22.83,22.88,213066,0
+IBTM.US,D,20250408,000000,22.78,22.94,22.78,22.8,98186,0
+IBTM.US,D,20250409,000000,22.66,23.29,21.94,22.68,468759,0
+IBTM.US,D,20250410,000000,22.72,22.775,22.6107,22.63,109093,0
+IBTM.US,D,20250411,000000,22.52,22.535,22.36,22.46,103317,0
+IBTM.US,D,20250414,000000,22.58,22.6899,22.57,22.66,58619,0
+IBTM.US,D,20250415,000000,22.67,22.775,22.67,22.73,65107,0
+IBTM.US,D,20250416,000000,22.76,22.855,22.73,22.82,151448,0
+IBTM.US,D,20250417,000000,22.81,22.835,22.76,22.78,86321,0
+IBTM.US,D,20250421,000000,22.7,22.8059,22.68,22.68,47180,0
+IBTM.US,D,20250422,000000,22.74,22.74,22.69,22.69,31914,0
+IBTM.US,D,20250423,000000,22.83,22.85,22.6699,22.69,142532,0
+IBTM.US,D,20250424,000000,22.79,22.8183,22.76,22.8,23597,0
+IBTM.US,D,20250425,000000,22.85,22.9,22.835,22.88,64390,0
+IBTM.US,D,20250428,000000,22.86,22.98,22.86,22.96,87914,0
+IBTM.US,D,20250429,000000,22.98,23.048,22.98,23.04,37487,0
+IBTM.US,D,20250430,000000,23.03,23.1,23.03,23.08,36013,0
+IBTM.US,D,20250501,000000,23.04,23.0463,22.87,22.9,48726,0
+IBTM.US,D,20250502,000000,22.8298,22.835,22.735,22.77,32754,0
+IBTM.US,D,20250505,000000,22.78,22.78,22.7,22.74,34067,0
+IBTM.US,D,20250506,000000,22.76,22.7988,22.73,22.79,23038,0
+IBTM.US,D,20250507,000000,22.8,22.87,22.8,22.85,23463,0
+IBTM.US,D,20250508,000000,22.825,22.825,22.6799,22.68,18639,0
+IBTM.US,D,20250509,000000,22.71,22.7576,22.69,22.7,18861,0
+IBTM.US,D,20250512,000000,22.54,22.608,22.54,22.55,39378,0
+IBTM.US,D,20250513,000000,22.5985,22.5985,22.52,22.54,49093,0
+IBTM.US,D,20250514,000000,22.54,22.555,22.46,22.46,124598,0
+IBTM.US,D,20250515,000000,22.56,22.6187,22.54,22.6,45644,0
+IBTM.US,D,20250516,000000,22.7,22.7,22.61,22.62,76731,0
+IBTM.US,D,20250519,000000,22.51,22.61,22.51,22.6,48092,0
+IBTM.US,D,20250520,000000,22.55,22.605,22.5346,22.59,26837,0
+IBTM.US,D,20250521,000000,22.53,22.54,22.4401,22.46,74330,0
+IBTM.US,D,20250522,000000,22.47,22.545,22.455,22.54,40509,0
+IBTM.US,D,20250523,000000,22.61,22.6186,22.571,22.6,77418,0
+IBTM.US,D,20250527,000000,22.64,22.7163,22.61,22.67,40590,0
+IBTM.US,D,20250528,000000,22.64,22.64,22.6,22.61,30344,0
+IBTM.US,D,20250529,000000,22.695,22.725,22.67,22.7,41397,0
+IBTM.US,D,20250530,000000,22.72,22.77,22.72,22.77,24109,0
+IBTM.US,D,20250602,000000,22.63,22.67,22.59,22.62,88032,0
+IBTM.US,D,20250603,000000,22.67,22.68,22.59,22.6,51695,0
+IBTM.US,D,20250604,000000,22.69,22.7687,22.67,22.74,38708,0
+IBTM.US,D,20250605,000000,22.75,22.77,22.67,22.68,42005,0
+IBTM.US,D,20250606,000000,22.58,22.58,22.505,22.52,40030,0
+IBTM.US,D,20250609,000000,22.53,22.59,22.525,22.55,38103,0
+IBTM.US,D,20250610,000000,22.63,22.63,22.57,22.57,37405,0
+IBTM.US,D,20250611,000000,22.65,22.685,22.625,22.67,53272,0
+IBTM.US,D,20250612,000000,22.74,22.76,22.72,22.76,42044,0
+IBTM.US,D,20250613,000000,22.68,22.72,22.6463,22.69,107660,0
+IBTM.US,D,20250616,000000,22.68,22.705,22.64,22.65,56350,0
+IBTM.US,D,20250617,000000,22.7,22.74,22.66,22.74,61120,0
+IBTM.US,D,20250618,000000,22.76,22.8,22.7235,22.75,62979,0
+IBTM.US,D,20250620,000000,22.72,22.785,22.7,22.76,50905,0
+IBTM.US,D,20250623,000000,22.82,22.905,22.82,22.8428,38693,0
+IBTM.US,D,20250624,000000,22.835,22.9167,22.8255,22.91,66818,0
+IBTM.US,D,20250625,000000,22.89,22.9351,22.86,22.92,47667,0
+IBTM.US,D,20250626,000000,22.95,22.9967,22.94,22.995,718745,0
+IBTM.US,D,20250627,000000,22.96,23,22.94,22.95,85958,0
+IBTM.US,D,20250630,000000,23,23.03,22.9613,23.03,18530,0
+IBTM.US,D,20250701,000000,22.94,22.94,22.87,22.9,37950,0
+IBTM.US,D,20250702,000000,22.85,22.88,22.8367,22.86,492254,0
+IBTM.US,D,20250703,000000,22.78,22.8,22.755,22.7772,35165,0
+IBTM.US,D,20250707,000000,22.77,22.77,22.72,22.74,60788,0
+IBTM.US,D,20250708,000000,22.6801,22.71,22.68,22.71,42399,0
+IBTM.US,D,20250709,000000,22.74,22.8085,22.74,22.8,71948,0
+IBTM.US,D,20250710,000000,22.8,22.8,22.7524,22.8,66974,0
+IBTM.US,D,20250711,000000,22.72,22.73,22.7,22.705,41877,0
+IBTM.US,D,20250714,000000,22.715,22.74,22.6861,22.72,45936,0
+IBTM.US,D,20250715,000000,22.74,22.74,22.6135,22.63,55133,0
+IBTM.US,D,20250716,000000,22.66,22.7,22.6543,22.695,76232,0
+IBTM.US,D,20250717,000000,22.71,22.71,22.67,22.675,46400,0
+IBTM.US,D,20250718,000000,22.73,22.76,22.725,22.7359,27365,0
+IBTM.US,D,20250721,000000,22.83,22.84,22.8,22.8122,26576,0
+IBTM.US,D,20250722,000000,22.83,22.878,22.83,22.863,20471,0
+IBTM.US,D,20250723,000000,22.82,22.83,22.785,22.785,125663,0
+IBTM.US,D,20250724,000000,22.73,22.77,22.72,22.7471,62507,0
+IBTM.US,D,20250725,000000,22.75,22.809,22.75,22.805,73304,0
+IBTM.US,D,20250728,000000,22.78,22.78,22.75,22.7591,76068,0
+IBTM.US,D,20250729,000000,22.79,22.88,22.79,22.875,134147,0
+IBTM.US,D,20250730,000000,22.83,22.871,22.81,22.815,42761,0
+IBTM.US,D,20250731,000000,22.84,22.87,22.8201,22.825,120832,0
+IBTM.US,D,20250801,000000,22.93,23.005,22.93,23.005,39946,0
+IBTM.US,D,20250804,000000,23.03,23.0388,22.97,23.025,86971,0
+IBTM.US,D,20250805,000000,23,23.025,22.99,23.005,87130,0
+IBTM.US,D,20250806,000000,22.97,23.01,22.93,22.995,825855,0
+IBTM.US,D,20250807,000000,22.99,23.01,22.97,22.99,46747,0
+IBTM.US,D,20250808,000000,22.95,22.95,22.92,22.925,91346,0
+IBTM.US,D,20250811,000000,22.93,22.9587,22.93,22.935,62259,0
+IBTM.US,D,20250812,000000,22.91,22.94,22.8993,22.935,97058,0
+IBTM.US,D,20250813,000000,23,23.03,23,23.0109,84486,0
+IBTM.US,D,20250814,000000,22.98,22.98,22.93,22.945,71485,0
+IBTM.US,D,20250815,000000,22.95,22.95,22.899,22.905,50255,0
+IBTM.US,D,20250818,000000,22.92,22.92,22.875,22.9,45007,0
+IBTM.US,D,20250819,000000,22.91,22.95,22.91,22.945,47677,0
+IBTM.US,D,20250820,000000,22.94,22.99,22.94,22.975,115042,0
+IBTM.US,D,20250821,000000,22.95,22.95,22.8813,22.905,60029,0
+IBTM.US,D,20250822,000000,22.95,23.05,22.945,23.0341,55121,0
+IBTM.US,D,20250825,000000,22.9946,23.02,22.98,22.995,87849,0
+IBTM.US,D,20250826,000000,23.015,23.06,23.0099,23.0522,74251,0
+IBTM.US,D,20250827,000000,23.04,23.1,23.03,23.095,57484,0
+IBTM.US,D,20250828,000000,23.09,23.135,23.085,23.125,41755,0
+IBTM.US,D,20250829,000000,23.115,23.145,23.105,23.1277,49186,0
+IBTM.US,D,20250902,000000,22.98,23.01,22.975,22.995,37657,0
+IBTM.US,D,20250903,000000,22.99,23.0884,22.99,23.065,36058,0
+IBTM.US,D,20250904,000000,23.1,23.15,23.09,23.14,2313814,0
+IBTM.US,D,20250905,000000,23.28,23.29,23.2335,23.235,1330289,0
+IBTM.US,D,20250908,000000,23.29,23.29,23.2535,23.28,1080175,0
+IBTM.US,D,20250909,000000,23.28,23.29,23.22,23.235,531139,0
+IBTM.US,D,20250910,000000,23.275,23.3,23.26,23.275,462096,0
+IBTM.US,D,20250911,000000,23.3,23.345,23.2901,23.3,313059,0
+IBTM.US,D,20250912,000000,23.26,23.26,23.21,23.24,298379,0
+IBTM.US,D,20250915,000000,23.29,23.29,23.26,23.265,192367,0
+IBTM.US,D,20250916,000000,23.28,23.31,23.27,23.285,255694,0
+IBTM.US,D,20250917,000000,23.3,23.3585,23.21,23.22,208500,0
+IBTM.US,D,20250918,000000,23.18,23.205,23.1416,23.18,263215,0
+IBTM.US,D,20250919,000000,23.16,23.1884,23.15,23.175,146816,0
+IBTM.US,D,20250922,000000,23.18,23.18,23.1438,23.145,335658,0
+IBTM.US,D,20250923,000000,23.17,23.2,23.145,23.195,93047,0
+IBTM.US,D,20250924,000000,23.17,23.17,23.1312,23.135,101953,0
+IBTM.US,D,20250925,000000,23.1,23.1,23.0587,23.085,248322,0
+IBTM.US,D,20250926,000000,23.07,23.11,23.0638,23.075,128057,0
+IBTM.US,D,20250929,000000,23.1,23.14,23.0976,23.125,73019,0
+IBTM.US,D,20250930,000000,23.15,23.19,23.125,23.13,123263,0
+IBTM.US,D,20251001,000000,23.15,23.16,23.1,23.135,94743,0
+IBTM.US,D,20251002,000000,23.12,23.16,23.115,23.155,65059,0
+IBTM.US,D,20251003,000000,23.15,23.15,23.1024,23.105,79683,0
+IBTM.US,D,20251006,000000,23.06,23.095,23.05,23.055,162775,0
+IBTM.US,D,20251007,000000,23.07,23.13,23.0688,23.11,116959,0
+IBTM.US,D,20251008,000000,23.14,23.14,23.09,23.1047,100011,0
+IBTM.US,D,20251009,000000,23.09,23.1,23.08,23.0947,143039,0
+IBTM.US,D,20251010,000000,23.15,23.23,23.1456,23.2177,75972,0
+IBTM.US,D,20251013,000000,23.21,23.24,23.18,23.235,64362,0
+IBTM.US,D,20251014,000000,23.25,23.29,23.2301,23.285,229599,0
+IBTM.US,D,20251015,000000,23.28,23.305,23.245,23.2649,148452,0
+IBTM.US,D,20251016,000000,23.25,23.3684,23.2486,23.3647,88544,0
+IBTM.US,D,20251017,000000,23.33,23.335,23.3,23.315,97048,0
+IBTM.US,D,20251020,000000,23.32,23.34,23.3101,23.34,73516,0
+IBTM.US,D,20251021,000000,23.38,23.385,23.36,23.38,125675,0
+IBTM.US,D,20251022,000000,23.36,23.39,23.34,23.38,155023,0
+IBTM.US,D,20251023,000000,23.35,23.35,23.303974,23.305,54718,0
+IBTM.US,D,20251024,000000,23.34,23.34,23.2981,23.315,89613,0
+IBTM.US,D,20251027,000000,23.3,23.32,23.2632,23.315,102364,0
+IBTM.US,D,20251028,000000,23.31,23.34,23.305,23.335,82235,0
+IBTM.US,D,20251029,000000,23.32,23.33,23.19,23.2,117385,0
+IBTM.US,D,20251030,000000,23.15,23.2099,23.15,23.185,88538,0
+IBTM.US,D,20251031,000000,23.21,23.22,23.19,23.2,69064,0
+IBTM.US,D,20251103,000000,23.12,23.1299,23.08,23.115,179132,0
+IBTM.US,D,20251104,000000,23.14,23.159,23.1301,23.145,79013,0
+IBTM.US,D,20251105,000000,23.11,23.115,23.0408,23.055,206271,0
+IBTM.US,D,20251106,000000,23.13,23.175,23.1248,23.155,218029,0
+IBTM.US,D,20251107,000000,23.15,23.205,23.145,23.18,388157,0
+IBTM.US,D,20251110,000000,23.145,23.16,23.13,23.135,112610,0
+IBTM.US,D,20251111,000000,23.19,23.21,23.18,23.2,84691,0
+IBTM.US,D,20251112,000000,23.2,23.22,23.185,23.205,85445,0
+IBTM.US,D,20251113,000000,23.15,23.18,23.1435,23.145,113546,0
+IBTM.US,D,20251114,000000,23.21,23.21,23.1133,23.125,104248,0
+IBTM.US,D,20251117,000000,23.14,23.155,23.13,23.135,96894,0
+IBTM.US,D,20251118,000000,23.2,23.22,23.1513,23.175,107298,0
+IBTM.US,D,20251119,000000,23.2,23.21,23.15,23.165,99522,0
+IBTM.US,D,20251120,000000,23.18,23.23,23.175,23.215,68942,0
+IBTM.US,D,20251121,000000,23.28,23.29,23.245,23.29,128346,0
+IBTM.US,D,20251124,000000,23.3,23.3191,23.2755,23.305,43643,0
+IBTM.US,D,20251125,000000,23.3265,23.38,23.3265,23.3554,211731,0
+IBTM.US,D,20251126,000000,23.35,23.375,23.315,23.3657,67901,0
+IBTM.US,D,20251128,000000,23.36,23.36,23.32,23.3375,78713,0
+IBTM.US,D,20251201,000000,23.19,23.1952,23.155,23.165,113663,0
+IBTM.US,D,20251202,000000,23.16,23.19,23.1502,23.185,115118,0
+IBTM.US,D,20251203,000000,23.22,23.2365,23.191,23.225,72920,0
+IBTM.US,D,20251204,000000,23.19,23.19,23.1506,23.155,51053,0
+IBTM.US,D,20251205,000000,23.17,23.17,23.1105,23.13,70214,0
+IBTM.US,D,20251208,000000,23.1045,23.1045,23.04,23.075,201951,0
+IBTM.US,D,20251209,000000,23.11,23.11,23.04,23.045,130673,0
+IBTM.US,D,20251210,000000,23.03,23.12,23.03,23.115,258375,0
+IBTM.US,D,20251211,000000,23.16,23.17,23.1129,23.1249,111630,0
+IBTM.US,D,20251212,000000,23.07,23.0971,23.07,23.085,78596,0
+IBTM.US,D,20251215,000000,23.13,23.14,23.0907,23.105,73241,0
+IBTM.US,D,20251216,000000,23.09,23.16,23.09,23.155,110756,0
+IBTM.US,D,20251217,000000,23.13,23.16,23.13,23.155,60353,0
+IBTM.US,D,20251218,000000,23.2,23.2188,23.175,23.205,88160,0
+IBTM.US,D,20251219,000000,23.1,23.1192,23.08,23.085,310661,0
+IBTM.US,D,20251222,000000,23.07,23.07,23.05,23.065,445157,0
+IBTM.US,D,20251223,000000,23.02,23.055,23.0045,23.045,221663,0
+IBTM.US,D,20251224,000000,23.07,23.09,23.06,23.085,42882,0
+IBTM.US,D,20251226,000000,23.12,23.13,23.1,23.13,88186,0
+IBTM.US,D,20251229,000000,23.13,23.16,23.125,23.155,123115,0
+IBTM.US,D,20251230,000000,23.12,23.15,23.115,23.135,122039,0
+IBTM.US,D,20251231,000000,23.11,23.1299,23.07,23.075,296189,0
+IBTM.US,D,20260102,000000,23.1,23.1,23.055,23.065,118748,0
+IBTM.US,D,20260105,000000,23.09,23.1299,23.08,23.115,157152,0
+IBTM.US,D,20260106,000000,23.1,23.115,23.0746,23.1056,108218,0
+IBTM.US,D,20260107,000000,23.15,23.15,23.11,23.145,85064,0
+IBTM.US,D,20260108,000000,23.0854,23.108,23.07,23.0847,102681,0
+IBTM.US,D,20260109,000000,23.07,23.1075,23.0624,23.08,110355,0
+IBTM.US,D,20260112,000000,23.07,23.09,23.06,23.075,77998,0
+IBTM.US,D,20260113,000000,23.1,23.11,23.075,23.095,128571,0
+IBTM.US,D,20260114,000000,23.1,23.1569,23.1,23.135,95447,0
+IBTM.US,D,20260115,000000,23.13,23.13,23.07,23.0847,89390,0
+IBTM.US,D,20260116,000000,23.07,23.075,23.01,23.015,139739,0
+IBTM.US,D,20260120,000000,22.97,22.99,22.95,22.955,161802,0
+IBTM.US,D,20260121,000000,22.98,23,22.96,22.995,108206,0
+IBTM.US,D,20260122,000000,22.98,23.01,22.96,22.985,144479,0
+IBTM.US,D,20260123,000000,22.99,23.02,22.975,23.015,108550,0
+IBTM.US,D,20260126,000000,23.03,23.05,23.03,23.035,107141,0
+IBTM.US,D,20260127,000000,23.04,23.06,23.02,23.025,816293,0
+IBTM.US,D,20260128,000000,23.03,23.03,22.98,23.0066,106965,0
+IBTM.US,D,20260129,000000,23,23.0581,23,23.045,100105,0
+IBTM.US,D,20260130,000000,23.06,23.07,23.032,23.055,365026,0
+IBTM.US,D,20260202,000000,22.99,22.99,22.93,22.935,94648,0
+IBTM.US,D,20260203,000000,22.93,22.96,22.92,22.955,118585,0
+IBTM.US,D,20260204,000000,22.94,22.9681,22.93,22.945,149522,0
+IBTM.US,D,20260205,000000,23.0162,23.075,23,23.075,87041,0
+IBTM.US,D,20260206,000000,23.08,23.08,23.04,23.06,107106,0
+IBTM.US,D,20260209,000000,23.06,23.0797,23.05,23.075,127075,0
+IBTM.US,D,20260210,000000,23.13,23.155,23.13,23.145,185355,0
+IBTM.US,D,20260211,000000,23.08,23.1266,23.07,23.095,100063,0
+IBTM.US,D,20260212,000000,23.1133,23.2051,23.1133,23.205,68460,0
+IBTM.US,D,20260213,000000,23.27,23.2975,23.26,23.285,123425,0
+IBTM.US,D,20260217,000000,23.28,23.3,23.2648,23.275,134823,0
+IBTM.US,D,20260218,000000,23.24,23.25,23.23,23.24,153525,0
diff --git a/daily/us/nasdaq etfs/ief.us.txt b/daily/us/nasdaq etfs/ief.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9c7ecd2138e8d841e53dd0303de2b639959e5bc
--- /dev/null
+++ b/daily/us/nasdaq etfs/ief.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEF.US,D,20050225,000000,69.5897,69.6904,69.4951,69.6356,515332.8224413,0
+IEF.US,D,20050228,000000,69.509,69.6126,69.0916,69.1842,481904.91695706,0
+IEF.US,D,20050301,000000,68.9591,69.0767,68.8884,69.001,363941.55271489,0
+IEF.US,D,20050302,000000,68.9511,69.0588,68.9193,68.993,181183.26308861,0
+IEF.US,D,20050303,000000,69.0767,69.1166,68.9283,68.9511,724858.53248013,0
+IEF.US,D,20050304,000000,69.1674,69.3417,69.1344,69.258,217274.35876053,0
+IEF.US,D,20050307,000000,69.2919,69.3835,69.266,69.2749,197534.82922773,0
+IEF.US,D,20050308,000000,69.0916,69.0986,68.9283,68.9511,843184.28332528,0
+IEF.US,D,20050309,000000,68.73,68.73,68.3565,68.4251,317681.54765693,0
+IEF.US,D,20050310,000000,68.4819,68.6882,68.3216,68.5477,317681.54765693,0
+IEF.US,D,20050311,000000,68.4331,68.4819,68.2429,68.2608,246341.57891673,0
+IEF.US,D,20050314,000000,68.1851,68.4251,68.1662,68.4251,232894.12480662,0
+IEF.US,D,20050315,000000,68.5567,68.5567,68.209,68.2907,120622.53906582,0
+IEF.US,D,20050316,000000,68.4411,68.713,68.3823,68.4501,270925.64514223,0
+IEF.US,D,20050317,000000,68.72,68.8117,68.6075,68.713,414324.33278258,0
+IEF.US,D,20050318,000000,68.5796,68.5985,68.4671,68.5397,242587.21355604,0
+IEF.US,D,20050321,000000,68.4989,68.5238,68.4251,68.4581,542825.01605982,0
+IEF.US,D,20050322,000000,68.6314,68.6972,67.9539,67.9539,366728.21534626,0
+IEF.US,D,20050323,000000,67.8036,68.1662,67.8036,68.1114,431039.28936571,0
+IEF.US,D,20050324,000000,68.1452,68.2349,68.0855,68.1662,159869.71085913,0
+IEF.US,D,20050328,000000,68.0038,68.0297,67.9071,67.9471,82959.428379238,0
+IEF.US,D,20050329,000000,68.0785,68.2349,68.0785,68.225,423044.69959764,0
+IEF.US,D,20050330,000000,68.1851,68.3923,68.1662,68.3823,304349.53526245,0
+IEF.US,D,20050331,000000,68.6642,68.72,68.5308,68.72,817505.02656275,0
+IEF.US,D,20050401,000000,68.72,68.7519,68.218,68.6314,444720.63843012,0
+IEF.US,D,20050404,000000,68.5567,68.8027,68.5397,68.5985,164591.77894916,0
+IEF.US,D,20050405,000000,68.6075,68.6882,68.5168,68.6075,90956.025829312,0
+IEF.US,D,20050406,000000,68.7519,68.8117,68.72,68.8117,62006.255070753,0
+IEF.US,D,20050407,000000,68.8376,68.9761,68.5308,68.5477,237987.61406869,0
+IEF.US,D,20050408,000000,68.5238,68.6314,68.4093,68.6264,104522.93701909,0
+IEF.US,D,20050411,000000,68.6075,68.8286,68.5567,68.8286,50743.158988675,0
+IEF.US,D,20050412,000000,68.73,69.1932,68.6702,69.1842,176945.04636325,0
+IEF.US,D,20050413,000000,69.2749,69.3227,69.0508,69.2162,207708.75781881,0
+IEF.US,D,20050414,000000,69.2829,69.4005,69.1762,69.4005,235806.26756367,0
+IEF.US,D,20050415,000000,69.5648,69.8537,69.3925,69.8537,215467.44495057,0
+IEF.US,D,20050418,000000,69.9005,69.9245,69.6844,69.6993,394942.17064776,0
+IEF.US,D,20050419,000000,69.76,70.1127,69.7411,70.1127,136371.80060162,0
+IEF.US,D,20050420,000000,69.6904,70.1127,69.6904,70.0698,277708.59881661,0
+IEF.US,D,20050421,000000,69.7919,69.9333,69.5568,69.5648,684522.19319581,0
+IEF.US,D,20050422,000000,69.7999,69.9075,69.6904,69.8627,90593.639226315,0
+IEF.US,D,20050425,000000,69.8537,69.8925,69.7919,69.8627,95802.570204024,0
+IEF.US,D,20050426,000000,69.9503,69.9593,69.6794,69.8278,144852.24941636,0
+IEF.US,D,20050427,000000,70.025,70.1664,69.9413,70.044,149814.23550672,0
+IEF.US,D,20050428,000000,70.1506,70.4733,70.1048,70.4733,125108.70451955,0
+IEF.US,D,20050429,000000,70.291,70.5112,70.1904,70.2163,210978.26797383,0
+IEF.US,D,20050502,000000,70.0529,70.1127,69.9005,70.0698,171252.26402087,0
+IEF.US,D,20050503,000000,70.1216,70.2163,69.9413,70.1586,313917.14388618,0
+IEF.US,D,20050504,000000,70.0001,70.2074,69.9593,70.1436,138667.58498128,0
+IEF.US,D,20050505,000000,70.2252,70.4563,70.0948,70.3647,130800.48302092,0
+IEF.US,D,20050506,000000,69.9413,70.025,69.784,69.8627,715775.77906206,0
+IEF.US,D,20050509,000000,69.8188,69.8707,69.7501,69.8537,39845.461032612,0
+IEF.US,D,20050510,000000,69.9333,70.1216,69.9245,70.1048,122687.4400142,0
+IEF.US,D,20050511,000000,70.2332,70.3737,70.1436,70.1904,494858.48129246,0
+IEF.US,D,20050512,000000,70.044,70.3059,69.9593,70.2552,662240.938237,0
+IEF.US,D,20050513,000000,70.4255,70.5281,70.3159,70.4415,259656.52601412,0
+IEF.US,D,20050516,000000,70.5281,70.544,70.4165,70.4484,135523.55495194,0
+IEF.US,D,20050517,000000,70.553,70.6258,70.5032,70.5281,136610.71476094,0
+IEF.US,D,20050518,000000,70.8011,70.8569,70.6646,70.7572,112634.9761848,0
+IEF.US,D,20050519,000000,70.7283,70.8011,70.544,70.544,140731.48208866,0
+IEF.US,D,20050520,000000,70.544,70.5888,70.4833,70.5351,85255.212758891,0
+IEF.US,D,20050523,000000,70.6556,70.9157,70.6308,70.8569,198387.09024143,0
+IEF.US,D,20050524,000000,71.0491,71.092,70.8737,71.0491,228780.38436595,0
+IEF.US,D,20050525,000000,71.1936,71.1936,70.7821,70.7911,181661.09140724,0
+IEF.US,D,20050526,000000,70.7911,70.9684,70.7522,70.8309,219694.61942487,0
+IEF.US,D,20050527,000000,70.8927,70.9585,70.7911,70.9097,84290.521552574,0
+IEF.US,D,20050531,000000,71.1168,71.2812,71.1168,71.2812,148483.14233337,0
+IEF.US,D,20050601,000000,71.2025,71.5432,71.1518,71.5014,946372.11180701,0
+IEF.US,D,20050602,000000,71.4436,71.586,71.4017,71.4765,187116.96727231,0
+IEF.US,D,20050603,000000,71.8331,71.8421,71.067,71.067,297086.74558742,0
+IEF.US,D,20050606,000000,71.1258,71.3071,71.0491,71.2593,377509.46774568,0
+IEF.US,D,20050607,000000,71.4515,71.5183,71.2593,71.4595,134684.34387132,0
+IEF.US,D,20050608,000000,71.4436,71.4595,71.3071,71.33,126681.72337521,0
+IEF.US,D,20050609,000000,71.1596,71.3141,70.9933,71.2902,948786.34942531,0
+IEF.US,D,20050610,000000,71.067,71.067,70.822,70.8309,243310.98292103,0
+IEF.US,D,20050613,000000,70.7194,70.7522,70.5888,70.6486,334756.88316104,0
+IEF.US,D,20050614,000000,70.6406,70.6406,70.4653,70.561,365149.17344455,0
+IEF.US,D,20050615,000000,70.4563,70.5351,70.3737,70.5351,142914.83627569,0
+IEF.US,D,20050616,000000,70.5032,70.7652,70.4325,70.7572,261236.57175682,0
+IEF.US,D,20050617,000000,70.6406,70.7572,70.561,70.6796,180459.49372362,0
+IEF.US,D,20050620,000000,70.4733,70.571,70.4075,70.571,216548.58171353,0
+IEF.US,D,20050621,000000,70.6556,70.814,70.6068,70.7911,263910.80419557,0
+IEF.US,D,20050622,000000,71.1338,71.3937,70.9853,71.33,590174.18860879,0
+IEF.US,D,20050623,000000,71.2344,71.2902,71.1258,71.2593,204921.09134644,0
+IEF.US,D,20050624,000000,71.4267,71.4765,71.3459,71.4267,81745.784603549,0
+IEF.US,D,20050627,000000,71.4854,71.5522,71.4187,71.4854,1067843.9003635,0
+IEF.US,D,20050628,000000,71.3937,71.3937,71.1596,71.1856,203469.53725244,0
+IEF.US,D,20050629,000000,71.3709,71.3709,71.0491,71.1596,424258.34337334,0
+IEF.US,D,20050630,000000,71.1596,71.4347,71.1088,71.4017,362731.92430323,0
+IEF.US,D,20050701,000000,71.0172,71.059,70.4833,70.571,327008.23443933,0
+IEF.US,D,20050705,000000,70.3647,70.4833,70.2552,70.291,172216.95522719,0
+IEF.US,D,20050706,000000,70.3985,70.4733,70.3159,70.4415,362969.83462154,0
+IEF.US,D,20050707,000000,70.7522,70.7821,70.5799,70.5978,254213.70008212,0
+IEF.US,D,20050708,000000,70.6646,70.6646,70.2502,70.3478,191112.25447433,0
+IEF.US,D,20050711,000000,70.1506,70.3478,70.0868,70.3159,207460.80909044,0
+IEF.US,D,20050712,000000,70.2074,70.2811,70.1286,70.1346,149814.23550672,0
+IEF.US,D,20050713,000000,70.1346,70.1506,70.025,70.0698,131168.89266995,0
+IEF.US,D,20050714,000000,70.1127,70.1286,69.9155,69.9752,285825.65718735,0
+IEF.US,D,20050715,000000,69.9245,70.044,69.9075,69.9921,386102.34675304,0
+IEF.US,D,20050718,000000,69.9683,70.035,69.8188,69.8776,221265.63059852,0
+IEF.US,D,20050719,000000,69.8925,70.0609,69.8457,69.9752,189657.68885732,0
+IEF.US,D,20050720,000000,69.9921,70.1824,69.7332,70.1127,413110.6890069,0
+IEF.US,D,20050721,000000,69.8537,69.8707,69.5738,69.5897,616706.71022603,0
+IEF.US,D,20050722,000000,69.7919,69.9593,69.7082,69.9155,445809.80592112,0
+IEF.US,D,20050725,000000,69.8627,69.9683,69.76,69.7919,152236.50385307,0
+IEF.US,D,20050726,000000,69.8089,69.8776,69.7919,69.8457,109974.79752014,0
+IEF.US,D,20050727,000000,69.7082,69.7919,69.6794,69.7411,78236.356448206,0
+IEF.US,D,20050728,000000,69.7999,70.0788,69.7999,70.0529,173058.17398982,0
+IEF.US,D,20050729,000000,69.8537,69.9075,69.5897,69.6276,249250.71015076,0
+IEF.US,D,20050801,000000,69.3497,69.3497,69.1344,69.266,132859.36092327,0
+IEF.US,D,20050802,000000,69.258,69.3665,69.1842,69.2022,408869.46075852,0
+IEF.US,D,20050803,000000,69.3078,69.4253,69.2749,69.3765,156967.60651214,0
+IEF.US,D,20050804,000000,69.3835,69.4622,69.25,69.3227,217153.89783987,0
+IEF.US,D,20050805,000000,69.0328,69.0328,68.9043,68.9591,193899.92094669,0
+IEF.US,D,20050808,000000,68.9353,68.9761,68.7688,68.7768,177792.28817192,0
+IEF.US,D,20050809,000000,68.8207,68.9761,68.738,68.9761,355220.18205883,0
+IEF.US,D,20050810,000000,69.0588,69.0836,68.8735,68.9431,111297.85996543,0
+IEF.US,D,20050811,000000,69.0249,69.25,68.9431,69.2331,337416.0579847,0
+IEF.US,D,20050812,000000,69.2749,69.6046,69.242,69.515,158168.20035476,0
+IEF.US,D,20050815,000000,69.5379,69.5379,69.4163,69.4253,178278.14721859,0
+IEF.US,D,20050816,000000,69.6356,69.767,69.6126,69.7501,260150.41578885,0
+IEF.US,D,20050817,000000,69.6276,69.6844,69.4163,69.4861,167621.37110386,0
+IEF.US,D,20050818,000000,69.6276,69.8627,69.6046,69.8537,300112.3223781,0
+IEF.US,D,20050819,000000,69.6794,69.8457,69.6514,69.8089,92045.193320315,0
+IEF.US,D,20050822,000000,69.7162,69.9155,69.5976,69.8707,1534853.8244805,0
+IEF.US,D,20050823,000000,69.8776,70.044,69.8188,70.0001,109486.93079144,0
+IEF.US,D,20050824,000000,70.0948,70.1127,69.9155,70.035,97499.061503374,0
+IEF.US,D,20050825,000000,70.044,70.1286,69.9593,70.0788,244646.09145839,0
+IEF.US,D,20050826,000000,70.1216,70.1506,69.8855,69.9593,121720.74112588,0
+IEF.US,D,20050829,000000,70.1048,70.1127,69.9245,70.0081,213760.91524116,0
+IEF.US,D,20050830,000000,70.1506,70.4484,70.0868,70.3408,204555.69322043,0
+IEF.US,D,20050831,000000,70.4952,70.814,70.4952,70.7911,351354.39034652,0
+IEF.US,D,20050901,000000,70.5281,70.7742,70.4952,70.6406,294063.17647875,0
+IEF.US,D,20050902,000000,70.5888,70.7453,70.5351,70.6556,86958.730945281,0
+IEF.US,D,20050906,000000,70.6406,70.6486,70.3737,70.4415,172941.72843318,0
+IEF.US,D,20050907,000000,70.3478,70.3647,70.1216,70.2074,151390.2658854,0
+IEF.US,D,20050908,000000,70.3159,70.3319,70.1664,70.2074,320466.20260628,0
+IEF.US,D,20050909,000000,70.3249,70.4075,70.2074,70.2631,96158.933760988,0
+IEF.US,D,20050912,000000,70.1127,70.1286,69.9155,70.044,125472.09496355,0
+IEF.US,D,20050913,000000,70.1984,70.3319,70.1904,70.2552,146297.78046433,0
+IEF.US,D,20050914,000000,70.2811,70.3059,70.0698,70.1127,130800.48302092,0
+IEF.US,D,20050915,000000,70.1346,70.1346,69.8089,69.8925,118204.2860835,0
+IEF.US,D,20050916,000000,69.7999,69.8357,69.5738,69.6206,272260.75367959,0
+IEF.US,D,20050919,000000,69.6356,69.7999,69.5818,69.76,246341.57891673,0
+IEF.US,D,20050920,000000,69.7332,69.784,69.509,69.6993,150176.62210971,0
+IEF.US,D,20050921,000000,70.0001,70.0788,69.9503,70.025,122930.36953754,0
+IEF.US,D,20050922,000000,70.0698,70.1127,69.9752,70.0788,151029.88696442,0
+IEF.US,D,20050923,000000,69.9503,69.9503,69.6844,69.6844,122562.96372952,0
+IEF.US,D,20050926,000000,69.4861,69.5897,69.4343,69.509,83937.169518627,0
+IEF.US,D,20050927,000000,69.5568,69.6694,69.3765,69.5479,113120.83523147,0
+IEF.US,D,20050928,000000,69.5021,69.7252,69.4533,69.6844,85985.005169914,0
+IEF.US,D,20050929,000000,69.5648,69.5818,69.4771,69.5319,140731.48208866,0
+IEF.US,D,20050930,000000,69.5319,69.5738,69.2919,69.3317,176705.12836292,0
+IEF.US,D,20051003,000000,69.0986,69.0986,68.8117,68.8465,167621.37110386,0
+IEF.US,D,20051004,000000,68.9761,69.0169,68.8465,68.8825,183112.64550124,0
+IEF.US,D,20051005,000000,69.0089,69.1076,68.9283,69.0328,157811.83679779,0
+IEF.US,D,20051006,000000,69.0089,69.0588,68.9113,68.9511,264142.69146785,0
+IEF.US,D,20051007,000000,68.7768,69.0986,68.746,69.0328,72540.562582814,0
+IEF.US,D,20051010,000000,69.2162,69.25,68.9761,69.0508,51957.80660537,0
+IEF.US,D,20051011,000000,69.0089,69.0249,68.8376,68.9283,128139.30051525,0
+IEF.US,D,20051012,000000,68.9113,68.9193,68.6164,68.6642,168947.44507217,0
+IEF.US,D,20051013,000000,68.5308,68.6075,68.4411,68.5567,367093.61347227,0
+IEF.US,D,20051014,000000,68.7051,68.72,68.3565,68.5567,162652.35812647,0
+IEF.US,D,20051017,000000,68.5477,68.6394,68.4331,68.475,185305.03425732,0
+IEF.US,D,20051018,000000,68.5477,68.5896,68.4819,68.5716,98954.630961397,0
+IEF.US,D,20051019,000000,68.73,68.7858,68.6164,68.6543,82478.588537588,0
+IEF.US,D,20051020,000000,68.5646,68.72,68.4989,68.6972,135038.69974628,0
+IEF.US,D,20051021,000000,68.7589,69.0328,68.7519,69.001,112021.62933042,0
+IEF.US,D,20051024,000000,68.9353,68.9511,68.6314,68.7051,415777.89455859,0
+IEF.US,D,20051025,000000,68.7519,68.8117,68.2977,68.3823,230725.82823467,0
+IEF.US,D,20051026,000000,68.201,68.2429,68.0546,68.1204,180090.08023358,0
+IEF.US,D,20051027,000000,68.2518,68.3395,68.1204,68.2758,297694.06939577,0
+IEF.US,D,20051028,000000,68.3116,68.3565,68.0546,68.201,949883.54764436,0
+IEF.US,D,20051031,000000,68.201,68.3644,68.193,68.2518,149329.38030104,0
+IEF.US,D,20051101,000000,68.0696,68.0785,67.8883,67.9719,174396.2940502,0
+IEF.US,D,20051102,000000,67.8613,68.0197,67.7796,67.8275,103908.5863237,0
+IEF.US,D,20051103,000000,67.8972,67.8972,67.5744,67.5934,244161.23625271,0
+IEF.US,D,20051104,000000,67.6472,67.7368,67.4569,67.5575,189174.84133365,0
+IEF.US,D,20051107,000000,67.7208,67.7368,67.5934,67.679,160353.5622238,0
+IEF.US,D,20051108,000000,67.9071,68.0606,67.9071,68.0197,86226.930852247,0
+IEF.US,D,20051109,000000,67.8613,67.9411,67.6392,67.6552,150545.03175874,0
+IEF.US,D,20051110,000000,67.8205,68.0606,67.7796,68.0466,124383.93131355,0
+IEF.US,D,20051111,000000,68.1522,68.1662,67.9899,68.1293,87925.429833609,0
+IEF.US,D,20051114,000000,68.0117,68.0466,67.705,67.8205,241856.41730401,0
+IEF.US,D,20051115,000000,67.8205,68.0785,67.8205,68.0546,235080.49051667,0
+IEF.US,D,20051116,000000,68.1522,68.4251,68.1522,68.3993,124135.98258519,0
+IEF.US,D,20051117,000000,68.3395,68.6474,68.2907,68.5308,120992.95639686,0
+IEF.US,D,20051118,000000,68.3644,68.4899,68.3216,68.3644,121112.41347652,0
+IEF.US,D,20051121,000000,68.4989,68.6075,68.4251,68.4989,332575.53665602,0
+IEF.US,D,20051122,000000,68.5477,68.7688,68.4899,68.738,226115.18649625,0
+IEF.US,D,20051123,000000,68.713,68.7688,68.4819,68.5567,214609.16089083,0
+IEF.US,D,20051125,000000,68.6702,68.7589,68.6394,68.7589,38028.508812597,0
+IEF.US,D,20051128,000000,68.746,68.9193,68.73,68.8555,191718.57444167,0
+IEF.US,D,20051129,000000,68.8465,68.8465,68.4671,68.475,104522.93701909,0
+IEF.US,D,20051130,000000,68.5985,68.5985,68.3485,68.4411,55836.648250749,0
+IEF.US,D,20051201,000000,68.2349,68.3485,67.9471,68.0546,388888.00554339,0
+IEF.US,D,20051202,000000,68.0606,68.1293,67.9899,68.1114,415662.45284296,0
+IEF.US,D,20051205,000000,68.0197,68.0197,67.8205,67.9071,370239.65118361,0
+IEF.US,D,20051206,000000,67.9968,68.2907,67.9968,68.225,1237402.684608,0
+IEF.US,D,20051207,000000,68.2349,68.2678,68.0855,68.1851,88409.281198275,0
+IEF.US,D,20051208,000000,68.2758,68.5079,68.2349,68.4819,86226.930852247,0
+IEF.US,D,20051209,000000,68.2907,68.3485,68.1034,68.1762,80058.327873248,0
+IEF.US,D,20051212,000000,68.2349,68.2349,67.9899,68.0197,717588.71591806,0
+IEF.US,D,20051213,000000,68.193,68.2349,68.0696,68.1851,255182.40665246,0
+IEF.US,D,20051214,000000,68.4581,68.6474,68.3923,68.6164,99676.392644375,0
+IEF.US,D,20051215,000000,68.5079,68.5397,68.2977,68.5238,141093.86869166,0
+IEF.US,D,20051216,000000,68.73,68.746,68.5477,68.6474,509151.16952923,0
+IEF.US,D,20051219,000000,68.5646,68.73,68.5168,68.6882,173919.46957258,0
+IEF.US,D,20051220,000000,68.5716,68.6264,68.4819,68.5716,125472.09496355,0
+IEF.US,D,20051221,000000,68.4899,68.5308,68.4411,68.4819,174043.94585726,0
+IEF.US,D,20051222,000000,68.5796,68.7858,68.5796,68.7519,150790.9728051,0
+IEF.US,D,20051223,000000,68.72,69.0677,68.6543,68.9193,101852.71994437,0
+IEF.US,D,20051227,000000,68.9193,69.242,68.9043,69.242,215941.25790518,0
+IEF.US,D,20051228,000000,68.9431,69.001,68.7688,68.7938,675682.36930108,0
+IEF.US,D,20051229,000000,68.9113,68.9193,68.713,68.8825,192689.28869403,0
+IEF.US,D,20051230,000000,69.001,69.0418,68.7688,68.9043,202133.42487408,0
+IEF.US,D,20060103,000000,68.72,69.001,68.6642,68.8963,362731.92430323,0
+IEF.US,D,20060104,000000,68.9043,69.0677,68.8207,69.0089,136011.42168064,0
+IEF.US,D,20060105,000000,69.0089,69.0588,68.9193,69.0249,193412.05421801,0
+IEF.US,D,20060106,000000,68.993,69.0089,68.8645,68.9431,216912.97599854,0
+IEF.US,D,20060109,000000,68.9113,68.9761,68.8207,68.9761,95188.219508638,0
+IEF.US,D,20060110,000000,68.8286,68.8825,68.6543,68.6972,170159.08116584,0
+IEF.US,D,20060111,000000,68.7938,68.7938,68.5079,68.5238,465435.9014203,0
+IEF.US,D,20060112,000000,68.6702,68.8027,68.5896,68.7688,118324.74700416,0
+IEF.US,D,20060113,000000,68.8963,69.0986,68.8286,69.0677,116509.80246616,0
+IEF.US,D,20060117,000000,69.0169,69.1932,68.993,69.1504,201777.06131712,0
+IEF.US,D,20060118,000000,69.2331,69.25,69.0588,69.1762,152484.45258143,0
+IEF.US,D,20060119,000000,69.0089,69.1076,68.9353,69.0089,131527.26390893,0
+IEF.US,D,20060120,000000,69.0916,69.1166,68.9511,69.1166,118690.14513017,0
+IEF.US,D,20060123,000000,68.9193,69.1504,68.8884,69.0986,95802.570204024,0
+IEF.US,D,20060124,000000,68.993,69.0588,68.9043,68.993,80173.769588885,0
+IEF.US,D,20060125,000000,68.8735,68.8735,68.5397,68.5646,115664.5683395,0
+IEF.US,D,20060126,000000,68.4671,68.4989,68.3116,68.4173,93369.259606613,0
+IEF.US,D,20060127,000000,68.5796,68.5796,68.2758,68.4671,138795.07278899,0
+IEF.US,D,20060130,000000,68.3823,68.4173,68.2608,68.3116,151877.12877308,0
+IEF.US,D,20060131,000000,68.3923,68.475,68.2429,68.4173,309680.93484283,0
+IEF.US,D,20060201,000000,68.1522,68.193,67.9539,67.9899,574314.50456238,0
+IEF.US,D,20060202,000000,68.0387,68.1363,67.9719,67.9899,114819.33421284,0
+IEF.US,D,20060203,000000,67.8883,68.225,67.7946,68.193,343714.15645341,0
+IEF.US,D,20060206,000000,68.1522,68.1762,68.0855,68.0944,64554.003542795,0
+IEF.US,D,20060207,000000,68.193,68.201,67.9809,68.0117,277099.26732626,0
+IEF.US,D,20060208,000000,68.1114,68.1204,67.9071,67.9719,75091.322577872,0
+IEF.US,D,20060209,000000,67.9899,68.1114,67.8793,68.0387,116992.64998982,0
+IEF.US,D,20060210,000000,68.193,68.209,67.7627,67.8355,124626.86083689,0
+IEF.US,D,20060213,000000,67.9071,67.9071,67.7946,67.8355,79935.859270573,0
+IEF.US,D,20060214,000000,67.7627,67.8355,67.6622,67.7368,93369.259606613,0
+IEF.US,D,20060215,000000,67.9071,67.9411,67.705,67.8613,91073.475226959,0
+IEF.US,D,20060216,000000,67.8883,67.8883,67.7448,67.8275,300599.18526578,0
+IEF.US,D,20060217,000000,68.0855,68.1602,68.0197,68.0606,241257.12422371,0
+IEF.US,D,20060221,000000,68.0696,68.1034,67.9629,67.9809,198860.90319604,0
+IEF.US,D,20060222,000000,68.1114,68.2349,68.0696,68.2349,140126.16596232,0
+IEF.US,D,20060223,000000,68.1114,68.1204,67.9539,68.0696,88776.6870063,0
+IEF.US,D,20060224,000000,68.1204,68.1204,67.9241,67.9899,415777.89455859,0
+IEF.US,D,20060227,000000,68.0387,68.0387,67.8275,67.8534,348441.24374846,0
+IEF.US,D,20060228,000000,67.9809,68.1602,67.9629,68.1293,116148.41970417,0
+IEF.US,D,20060301,000000,67.8534,67.9331,67.697,67.7717,274923.94386727,0
+IEF.US,D,20060302,000000,67.5844,67.6622,67.4151,67.5087,137216.03088728,0
+IEF.US,D,20060303,000000,67.4649,67.4649,67.3174,67.3393,92648.50176464,0
+IEF.US,D,20060306,000000,67.1441,67.2616,67.0455,67.1312,424738.17937398,0
+IEF.US,D,20060307,000000,67.0883,67.194,67.0067,67.16,157811.83679779,0
+IEF.US,D,20060308,000000,67.16,67.2028,67.0973,67.194,102340.58667306,0
+IEF.US,D,20060309,000000,67.169,67.2616,67.0973,67.2616,614284.44187969,0
+IEF.US,D,20060310,000000,67.1242,67.16,66.9559,67.1312,494741.03189481,0
+IEF.US,D,20060313,000000,67.0455,67.1152,66.9638,67.0704,299025.1625691,0
+IEF.US,D,20060314,000000,67.2547,67.5007,67.186,67.4569,148600.59173103,0
+IEF.US,D,20060315,000000,67.3174,67.4241,67.2547,67.3334,180817.86496259,0
+IEF.US,D,20060316,000000,67.4319,67.7796,67.4241,67.7538,211822.49825948,0
+IEF.US,D,20060317,000000,67.6622,67.705,67.5744,67.6153,134802.79710997,0
+IEF.US,D,20060320,000000,67.7946,67.8205,67.679,67.7448,290790.65480072,0
+IEF.US,D,20060321,000000,67.705,67.705,67.3732,67.4739,117239.59487718,0
+IEF.US,D,20060322,000000,67.5744,67.6252,67.4649,67.5495,159262.38705079,0
+IEF.US,D,20060323,000000,67.5934,67.5934,67.3254,67.3832,132859.36092327,0
+IEF.US,D,20060324,000000,67.4241,67.7448,67.3653,67.671,83326.834187263,0
+IEF.US,D,20060327,000000,67.5934,67.6392,67.4828,67.5256,96525.335728008,0
+IEF.US,D,20060328,000000,67.4569,67.4828,67.1312,67.2028,152114.03525039,0
+IEF.US,D,20060329,000000,67.1441,67.2547,67.0365,67.1372,70364.235282819,0
+IEF.US,D,20060330,000000,67.0365,67.0535,66.7984,66.9389,122081.12004686,0
+IEF.US,D,20060331,000000,66.9967,67.0535,66.8612,66.9887,105850.01482841,0
+IEF.US,D,20060403,000000,66.5842,66.7228,66.5504,66.6948,295881.13253977,0
+IEF.US,D,20060404,000000,66.7476,66.8084,66.6241,66.7038,154047.43302704,0
+IEF.US,D,20060405,000000,66.8941,66.9031,66.7725,66.8612,123292.75614054,0
+IEF.US,D,20060406,000000,66.7566,66.7725,66.6082,66.672,351102.42625413,0
+IEF.US,D,20060407,000000,66.5235,66.5673,66.2934,66.3691,157078.02902275,0
+IEF.US,D,20060410,000000,66.4219,66.4647,66.3452,66.4467,143276.21903768,0
+IEF.US,D,20060411,000000,66.5773,66.6241,66.4647,66.5773,186629.10054363,0
+IEF.US,D,20060412,000000,66.5932,66.664,66.3452,66.4139,244161.23625271,0
+IEF.US,D,20060413,000000,66.1808,66.2655,66.0503,66.0682,212915.6811145,0
+IEF.US,D,20060417,000000,66.2486,66.3771,66.133,66.3183,196448.67325974,0
+IEF.US,D,20060418,000000,66.4647,66.6082,66.3183,66.5335,334507.93059167,0
+IEF.US,D,20060419,000000,66.3352,66.3641,66.1998,66.3452,155752.95889544,0
+IEF.US,D,20060420,000000,66.3183,66.3541,66.1998,66.2854,155506.01400809,0
+IEF.US,D,20060421,000000,66.3691,66.4369,66.2226,66.4219,131404.79530625,0
+IEF.US,D,20060424,000000,66.4139,66.6241,66.385,66.5075,143886.55436904,0
+IEF.US,D,20060425,000000,66.4837,66.4837,66.0852,66.0931,292367.68902041,0
+IEF.US,D,20060426,000000,66.1011,66.117,65.9805,66.0593,92409.587605323,0
+IEF.US,D,20060427,000000,66.0234,66.3352,65.9726,66.2406,160960.88603214,0
+IEF.US,D,20060428,000000,66.2486,66.3541,66.139,66.3541,85632.656976972,0
+IEF.US,D,20060501,000000,65.9228,65.9805,65.6956,65.7534,205523.39594976,0
+IEF.US,D,20060502,000000,65.7774,65.9149,65.7126,65.862,106453.32327272,0
+IEF.US,D,20060503,000000,65.862,65.8779,65.617,65.7674,141214.32961232,0
+IEF.US,D,20060504,000000,65.8292,65.8292,65.6718,65.7286,233865.84289997,0
+IEF.US,D,20060505,000000,65.9577,66.0324,65.8112,65.8869,103183.81311771,0
+IEF.US,D,20060508,000000,65.9726,65.9805,65.8022,65.9228,99797.857406045,0
+IEF.US,D,20060509,000000,65.8959,65.9149,65.7853,65.8959,72187.210548866,0
+IEF.US,D,20060510,000000,66.0085,66.1011,65.8202,65.9317,119413.91449516,0
+IEF.US,D,20060511,000000,65.8351,65.8351,65.6867,65.8112,246709.98856576,0
+IEF.US,D,20060512,000000,65.5921,65.7026,65.5373,65.5671,163137.21333215,0
+IEF.US,D,20060515,000000,65.5612,65.8521,65.5612,65.7026,128493.65639021,0
+IEF.US,D,20060516,000000,65.87,66.0324,65.8022,65.9577,104403.47993943,0
+IEF.US,D,20060517,000000,65.7454,65.8441,65.6389,65.7634,297086.74558742,0
+IEF.US,D,20060518,000000,66.0324,66.2316,65.9637,66.2316,204073.84953777,0
+IEF.US,D,20060519,000000,66.1718,66.3771,66.0852,66.1908,270806.18806257,0
+IEF.US,D,20060522,000000,66.4369,66.5155,66.2655,66.2774,228900.84528661,0
+IEF.US,D,20060523,000000,66.1539,66.2774,66.1011,66.2575,124135.98258519,0
+IEF.US,D,20060524,000000,66.4737,66.5075,66.3262,66.3541,207951.68734214,0
+IEF.US,D,20060525,000000,66.3999,66.4369,66.2067,66.2486,219931.52590217,0
+IEF.US,D,20060526,000000,66.2934,66.4647,66.2774,66.3013,215576.86362017,0
+IEF.US,D,20060530,000000,66.2724,66.3013,66.139,66.2486,115780.01005513,0
+IEF.US,D,20060531,000000,66.3183,66.3183,65.9995,66.0413,134311.91885827,0
+IEF.US,D,20060601,000000,65.7454,65.9407,65.7196,65.9149,116391.3492275,0
+IEF.US,D,20060602,000000,66.3262,66.4369,66.1998,66.4139,489167.70663209,0
+IEF.US,D,20060605,000000,66.391,66.4049,66.2406,66.2854,121355.34299986,0
+IEF.US,D,20060606,000000,66.2406,66.385,66.1808,66.3452,116874.19675116,0
+IEF.US,D,20060607,000000,66.2486,66.3183,66.1618,66.2575,171859.58782922,0
+IEF.US,D,20060608,000000,66.3641,66.5932,66.2934,66.3452,184820.17905166,0
+IEF.US,D,20060609,000000,66.385,66.5673,66.3691,66.5075,89501.460212295,0
+IEF.US,D,20060612,000000,66.4557,66.5155,66.391,66.4737,148364.68909472,0
+IEF.US,D,20060613,000000,66.6012,66.631,66.4557,66.5673,135154.14146191,0
+IEF.US,D,20060614,000000,66.3771,66.4219,66.125,66.125,200435.92973372,0
+IEF.US,D,20060615,000000,66.0772,66.1011,65.9637,65.9805,135887.94923696,0
+IEF.US,D,20060616,000000,66.125,66.125,65.87,65.9407,152715.3360127,0
+IEF.US,D,20060619,000000,65.8959,65.9228,65.7674,65.862,81392.432569601,0
+IEF.US,D,20060620,000000,65.87,65.87,65.7534,65.8112,127408.50426322,0
+IEF.US,D,20060621,000000,65.8779,65.8779,65.7674,65.8022,218603.44425185,0
+IEF.US,D,20060622,000000,65.7365,65.7534,65.5921,65.5921,136371.80060162,0
+IEF.US,D,20060623,000000,65.609,65.6638,65.4695,65.5373,202982.67436475,0
+IEF.US,D,20060626,000000,65.5612,65.5671,65.4287,65.4955,320213.23467288,0
+IEF.US,D,20060627,000000,65.5542,65.6867,65.5283,65.6638,280860.65957398,0
+IEF.US,D,20060628,000000,65.5921,65.6389,65.4287,65.4555,278199.47706833,0
+IEF.US,D,20060629,000000,65.5671,65.7454,65.5612,65.7196,397729.83712012,0
+IEF.US,D,20060630,000000,65.7943,66.0324,65.7026,65.9577,151877.12877308,0
+IEF.US,D,20060703,000000,65.7126,65.7286,65.5821,65.6638,49898.928703022,0
+IEF.US,D,20060705,000000,65.5542,65.5542,65.346,65.4287,2074532.802829,0
+IEF.US,D,20060706,000000,65.4785,65.6299,65.4555,65.6299,160353.5622238,0
+IEF.US,D,20060707,000000,65.7943,65.9049,65.7026,65.8351,332575.53665602,0
+IEF.US,D,20060710,000000,65.7853,65.8959,65.7634,65.8869,161317.24958911,0
+IEF.US,D,20060711,000000,65.9805,66.0852,65.9487,65.9637,202499.8268411,0
+IEF.US,D,20060712,000000,65.8521,66.0234,65.8292,66.0234,138427.66698095,0
+IEF.US,D,20060713,000000,66.0324,66.1718,65.9805,66.1618,416387.22604896,0
+IEF.US,D,20060714,000000,66.1618,66.2575,66.117,66.2146,481538.51499004,0
+IEF.US,D,20060717,000000,66.139,66.2067,66.0503,66.1539,185784.87025797,0
+IEF.US,D,20060718,000000,66.0413,66.0413,65.8441,65.9049,220540.85739253,0
+IEF.US,D,20060719,000000,65.7674,66.3262,65.7674,66.3183,284981.4269017,0
+IEF.US,D,20060720,000000,66.2486,66.4647,66.2226,66.4557,360433.12840056,0
+IEF.US,D,20060721,000000,66.5504,66.5593,66.3352,66.4139,349167.02079547,0
+IEF.US,D,20060724,000000,66.4369,66.4647,66.3641,66.4139,437214.91923175,0
+IEF.US,D,20060725,000000,66.3183,66.4557,66.2724,66.3541,213760.91524116,0
+IEF.US,D,20060726,000000,66.3352,66.5593,66.3083,66.5155,190993.80123568,0
+IEF.US,D,20060727,000000,66.6012,66.6012,66.4219,66.5075,89867.862179314,0
+IEF.US,D,20060728,000000,66.7038,66.7725,66.656,66.6878,108150.81841308,0
+IEF.US,D,20060731,000000,66.7228,66.7984,66.656,66.7984,108642.70050579,0
+IEF.US,D,20060801,000000,66.4647,66.5504,66.391,66.5504,118204.2860835,0
+IEF.US,D,20060802,000000,66.5504,66.672,66.4647,66.6082,110448.61047474,0
+IEF.US,D,20060803,000000,66.6082,66.7307,66.5235,66.6241,135038.69974628,0
+IEF.US,D,20060804,000000,66.9638,66.9807,66.8532,66.9559,190268.02418868,0
+IEF.US,D,20060807,000000,66.9031,66.912,66.8164,66.8612,209037.84331013,0
+IEF.US,D,20060808,000000,66.8532,66.9638,66.7795,66.8691,143152.746594,0
+IEF.US,D,20060809,000000,66.6798,66.8453,66.6798,66.8363,134074.00853996,0
+IEF.US,D,20060810,000000,66.8532,66.8532,66.664,66.8532,201890.49535073,0
+IEF.US,D,20060811,000000,66.6798,66.7128,66.6161,66.639,232535.75356764,0
+IEF.US,D,20060814,000000,66.5773,66.6012,66.5075,66.5235,232168.34775962,0
+IEF.US,D,20060815,000000,66.7894,66.9031,66.7566,66.8453,178278.14721859,0
+IEF.US,D,20060816,000000,67.1152,67.178,67.0535,67.1312,221031.73564423,0
+IEF.US,D,20060817,000000,67.2547,67.2547,67.0704,67.1152,363219.79103192,0
+IEF.US,D,20060818,000000,67.194,67.3085,67.1441,67.2895,416989.53065228,0
+IEF.US,D,20060821,000000,67.3254,67.3732,67.2985,67.3732,101370.87626172,0
+IEF.US,D,20060822,000000,67.3483,67.4649,67.3334,67.3991,226596.0263379,0
+IEF.US,D,20060823,000000,67.3393,67.3832,67.2388,67.3732,290300.78039002,0
+IEF.US,D,20060824,000000,67.4499,67.4739,67.3832,67.3991,134802.79710997,0
+IEF.US,D,20060825,000000,67.3991,67.5256,67.3573,67.4927,117360.05579784,0
+IEF.US,D,20060828,000000,67.4569,67.4927,67.3991,67.4828,128378.21467456,0
+IEF.US,D,20060829,000000,67.3085,67.5346,67.2388,67.5346,300962.57570978,0
+IEF.US,D,20060830,000000,67.5495,67.6552,67.5406,67.6322,159623.76981278,0
+IEF.US,D,20060831,000000,67.671,67.7796,67.6472,67.705,207219.88724911,0
+IEF.US,D,20060901,000000,67.4569,67.5844,67.3732,67.5495,306166.48748247,0
+IEF.US,D,20060905,000000,67.4649,67.4649,67.2985,67.3334,344930.81175212,0
+IEF.US,D,20060906,000000,67.153,67.2895,67.1062,67.2816,404999.65368219,0
+IEF.US,D,20060907,000000,67.194,67.3732,67.1312,67.3334,163742.52945848,0
+IEF.US,D,20060908,000000,67.3991,67.5007,67.3732,67.3991,79809.375303876,0
+IEF.US,D,20060911,000000,67.3653,67.4151,67.2028,67.3085,238108.07498935,0
+IEF.US,D,20060912,000000,67.2298,67.4649,67.186,67.4649,134426.3567329,0
+IEF.US,D,20060913,000000,67.5256,67.5934,67.4649,67.5256,138069.29574198,0
+IEF.US,D,20060914,000000,67.4151,67.5406,67.3393,67.3991,84290.521552574,0
+IEF.US,D,20060915,000000,67.5087,67.5655,67.3254,67.3573,134311.91885827,0
+IEF.US,D,20060918,000000,67.1152,67.2895,67.1152,67.2616,227570.75595428,0
+IEF.US,D,20060919,000000,67.5256,67.688,67.5177,67.6552,155506.01400809,0
+IEF.US,D,20060920,000000,67.8125,67.8125,67.6252,67.671,135887.94923696,0
+IEF.US,D,20060921,000000,67.6622,68.1662,67.6622,68.1602,138795.07278899,0
+IEF.US,D,20060922,000000,68.2518,68.3733,68.2349,68.3644,396037.3611848,0
+IEF.US,D,20060925,000000,68.4819,68.6264,68.3993,68.5985,346496.80372075,0
+IEF.US,D,20060926,000000,68.5308,68.5308,68.3395,68.3395,335236.71916169,0
+IEF.US,D,20060927,000000,68.6075,68.6075,68.3216,68.4093,283042.00607901,0
+IEF.US,D,20060928,000000,68.3485,68.3644,68.225,68.3395,194750.17427839,0
+IEF.US,D,20060929,000000,68.4173,68.4411,68.1114,68.218,313676.22204485,0
+IEF.US,D,20061002,000000,67.9899,68.1851,67.9471,68.1293,408750.00367886,0
+IEF.US,D,20061003,000000,68.1851,68.193,68.0546,68.1204,163863.99422015,0
+IEF.US,D,20061004,000000,68.2349,68.4581,68.209,68.4581,164710.23218781,0
+IEF.US,D,20061005,000000,68.3565,68.3565,68.1114,68.193,169317.86240321,0
+IEF.US,D,20061006,000000,68.0696,68.0696,67.7368,67.8205,756582.91977797,0
+IEF.US,D,20061009,000000,67.9071,68.0197,67.7946,67.9968,1087947.8241814,0
+IEF.US,D,20061010,000000,67.6622,67.688,67.4649,67.5007,2073320.1628943,0
+IEF.US,D,20061011,000000,67.6552,67.6622,67.3254,67.4151,608716.13582199,0
+IEF.US,D,20061012,000000,67.4569,67.5406,67.3901,67.4499,278550.82142026,0
+IEF.US,D,20061013,000000,67.3653,67.3653,67.2547,67.3393,1550481.6212546,0
+IEF.US,D,20061016,000000,67.4499,67.4569,67.3483,67.4569,291032.58048305,0
+IEF.US,D,20061017,000000,67.6083,67.697,67.4319,67.5256,363700.63087357,0
+IEF.US,D,20061018,000000,67.5087,67.5655,67.4319,67.5177,356797.21627852,0
+IEF.US,D,20061019,000000,67.4241,67.5346,67.3573,67.4569,212549.27914748,0
+IEF.US,D,20061020,000000,67.5007,67.5007,67.4151,67.4409,83812.693233941,0
+IEF.US,D,20061023,000000,67.3174,67.3254,67.169,67.2547,431881.51196935,0
+IEF.US,D,20061024,000000,67.2666,67.3393,67.2616,67.3393,246709.98856576,0
+IEF.US,D,20061025,000000,67.3573,67.5934,67.3174,67.5844,154047.43302704,0
+IEF.US,D,20061026,000000,67.7627,67.8205,67.679,67.8125,140368.09164465,0
+IEF.US,D,20061027,000000,68.0197,68.0466,67.9071,68.0387,301566.88799511,0
+IEF.US,D,20061030,000000,68.0466,68.0785,67.9471,68.0696,155991.87305477,0
+IEF.US,D,20061031,000000,68.1293,68.3733,68.0696,68.3733,322884.4555886,0
+IEF.US,D,20061101,000000,68.1851,68.5896,68.0696,68.3305,480090.97626007,0
+IEF.US,D,20061102,000000,68.2608,68.2608,68.1293,68.1662,197655.29014839,0
+IEF.US,D,20061103,000000,67.8036,67.8613,67.6153,67.6472,329061.08929565,0
+IEF.US,D,20061106,000000,67.6392,67.7208,67.5744,67.713,274804.48678761,0
+IEF.US,D,20061107,000000,67.9241,68.0606,67.9071,67.9471,246220.11415506,0
+IEF.US,D,20061108,000000,67.9968,68.1114,67.9171,68.0944,177066.51112492,0
+IEF.US,D,20061109,000000,68.0387,68.1204,68.0197,68.0855,255543.78941445,0
+IEF.US,D,20061110,000000,68.1522,68.3116,68.1522,68.2349,134802.79710997,0
+IEF.US,D,20061113,000000,68.2518,68.2518,68.0606,68.201,185906.33501964,0
+IEF.US,D,20061114,000000,68.3395,68.4331,68.3056,68.3395,269718.02441257,0
+IEF.US,D,20061115,000000,68.2817,68.2817,68.1034,68.1522,287151.73115566,0
+IEF.US,D,20061116,000000,68.3056,68.3056,67.9241,67.9809,603018.33427459,0
+IEF.US,D,20061117,000000,68.0785,68.3305,68.0038,68.225,438796.97265647,0
+IEF.US,D,20061120,000000,68.3056,68.3056,68.1851,68.2678,215701.33990485,0
+IEF.US,D,20061121,000000,68.3305,68.3993,68.218,68.3644,500433.81423718,0
+IEF.US,D,20061122,000000,68.4411,68.5238,68.3923,68.475,161565.19831748,0
+IEF.US,D,20061124,000000,68.6642,68.6642,68.5308,68.5477,144362.37500567,0
+IEF.US,D,20061127,000000,68.4331,68.6264,68.3485,68.6164,858205.76013208,0
+IEF.US,D,20061128,000000,68.738,68.8027,68.5796,68.738,569953.81923435,0
+IEF.US,D,20061129,000000,68.9113,68.9113,68.6394,68.6543,406329.74301453,0
+IEF.US,D,20061130,000000,68.8735,69.0249,68.8117,69.0089,506855.38514957,0
+IEF.US,D,20061201,000000,68.746,69.0328,68.6972,68.9283,350979.95765145,0
+IEF.US,D,20061204,000000,68.8465,68.9431,68.7938,68.9193,252146.79145173,0
+IEF.US,D,20061205,000000,68.8735,68.9761,68.7519,68.8286,1372561.845275,0
+IEF.US,D,20061206,000000,68.8027,68.8117,68.6702,68.72,189909.65294971,0
+IEF.US,D,20061207,000000,68.7688,68.7688,68.6264,68.6972,167254.96913685,0
+IEF.US,D,20061208,000000,68.6782,68.6782,68.3485,68.3823,335480.65252603,0
+IEF.US,D,20061211,000000,68.5716,68.6164,68.5079,68.5985,203105.14296743,0
+IEF.US,D,20061212,000000,68.6264,68.7519,68.5646,68.72,436007.29850209,0
+IEF.US,D,20061213,000000,68.4581,68.4989,68.2817,68.3644,228055.61115995,0
+IEF.US,D,20061214,000000,68.3395,68.3395,68.209,68.225,380293.11885402,0
+IEF.US,D,20061215,000000,68.6474,68.6882,68.2349,68.2758,261115.10699515,0
+IEF.US,D,20061218,000000,68.2977,68.3395,68.2349,68.3056,135154.14146191,0
+IEF.US,D,20061219,000000,68.2977,68.3644,68.2349,68.2907,210733.33076847,0
+IEF.US,D,20061220,000000,68.2429,68.3216,68.2429,68.2758,168708.53091285,0
+IEF.US,D,20061221,000000,68.3644,68.5896,68.2817,68.5238,755973.58828761,0
+IEF.US,D,20061222,000000,68.3823,68.4331,68.1851,68.209,325180.23996825,0
+IEF.US,D,20061226,000000,68.2977,68.3923,68.193,68.3056,175000.60633553,0
+IEF.US,D,20061227,000000,68.1602,68.1602,67.8434,67.8793,234114.79546934,0
+IEF.US,D,20061228,000000,67.9899,67.9899,67.5744,67.7208,224176.76951457,0
+IEF.US,D,20061229,000000,67.679,67.7298,67.5844,67.688,329552.97138836,0
+IEF.US,D,20070103,000000,67.9171,67.9899,67.7208,67.8883,1466305.5375767,0
+IEF.US,D,20070104,000000,68.0117,68.1363,67.9331,68.1114,207340.34816977,0
+IEF.US,D,20070105,000000,67.8036,67.9968,67.7538,67.9171,243310.98292103,0
+IEF.US,D,20070108,000000,67.9241,67.9629,67.8693,67.9629,198387.09024143,0
+IEF.US,D,20070109,000000,68.0038,68.0117,67.9071,67.9471,204193.30661743,0
+IEF.US,D,20070110,000000,67.8355,67.8972,67.7856,67.8275,116148.41970417,0
+IEF.US,D,20070111,000000,67.7796,67.7796,67.5655,67.6472,438058.1456764,0
+IEF.US,D,20070112,000000,67.5655,67.5744,67.4241,67.5177,202982.67436475,0
+IEF.US,D,20070116,000000,67.5744,67.6392,67.5406,67.6392,196924.49389637,0
+IEF.US,D,20070117,000000,67.6004,67.6322,67.4499,67.5177,171131.8031002,0
+IEF.US,D,20070118,000000,67.5177,67.6083,67.4061,67.6004,272985.52688558,0
+IEF.US,D,20070119,000000,67.5406,67.6322,67.4569,67.5007,327854.472407,0
+IEF.US,D,20070122,000000,67.5744,67.6392,67.5495,67.6153,144122.45700534,0
+IEF.US,D,20070123,000000,67.5256,67.5655,67.3901,67.4241,499950.96671352,0
+IEF.US,D,20070124,000000,67.4409,67.4569,67.3901,67.4319,167499.90634219,0
+IEF.US,D,20070125,000000,67.3732,67.3732,67.1312,67.169,244284.7086964,0
+IEF.US,D,20070126,000000,67.1152,67.2477,67.0365,67.16,571281.90088467,0
+IEF.US,D,20070129,000000,67.2666,67.2666,67.0455,67.1152,195838.33792838,0
+IEF.US,D,20070130,000000,67.153,67.194,67.1312,67.178,242828.13539737,0
+IEF.US,D,20070131,000000,67.1312,67.4499,67.1312,67.4241,499221.1743025,0
+IEF.US,D,20070201,000000,67.3393,67.3901,67.0883,67.1242,288974.70642171,0
+IEF.US,D,20070202,000000,67.16,67.2547,67.1242,67.178,198013.66138737,0
+IEF.US,D,20070205,000000,67.2388,67.2816,67.2218,67.2547,261603.97756486,0
+IEF.US,D,20070206,000000,67.2218,67.4569,67.194,67.4409,288366.37877236,0
+IEF.US,D,20070207,000000,67.5256,67.5934,67.4828,67.5844,187601.82247799,0
+IEF.US,D,20070208,000000,67.5406,67.6552,67.5007,67.6004,542098.23517183,0
+IEF.US,D,20070209,000000,67.4828,67.4927,67.3393,67.3991,287524.15616872,0
+IEF.US,D,20070212,000000,67.3732,67.4151,67.2616,67.3085,177912.74909258,0
+IEF.US,D,20070213,000000,67.3085,67.3254,67.2218,67.2616,248028.03180603,0
+IEF.US,D,20070214,000000,67.3732,67.679,67.3732,67.6392,233265.54597867,0
+IEF.US,D,20070215,000000,67.8125,67.8613,67.7448,67.7448,383805.55853237,0
+IEF.US,D,20070216,000000,67.8434,67.8972,67.7856,67.8205,374116.48514698,0
+IEF.US,D,20070220,000000,67.8125,67.9411,67.8125,67.9071,185180.55797264,0
+IEF.US,D,20070221,000000,67.7796,67.8972,67.7796,67.8972,209521.6946748,0
+IEF.US,D,20070222,000000,67.7796,67.7856,67.6622,67.7208,163386.16590152,0
+IEF.US,D,20070223,000000,67.8125,68.0546,67.8036,67.9968,135287.65231565,0
+IEF.US,D,20070226,000000,68.1452,68.2349,68.0855,68.209,194795.34712363,0
+IEF.US,D,20070227,000000,68.3923,69.0249,68.3116,68.7858,601318.83145222,0
+IEF.US,D,20070228,000000,68.6543,68.73,68.4819,68.5477,276263.06776864,0
+IEF.US,D,20070301,000000,68.6264,68.6394,68.3116,68.4093,606209.54483118,0
+IEF.US,D,20070302,000000,68.4989,68.6543,68.4093,68.6075,301441.40786942,0
+IEF.US,D,20070305,000000,68.746,68.746,68.5308,68.6474,361882.67481255,0
+IEF.US,D,20070306,000000,68.4501,68.6543,68.4501,68.5567,365997.41909422,0
+IEF.US,D,20070307,000000,68.5168,68.7051,68.4989,68.6782,321555.37009728,0
+IEF.US,D,20070308,000000,68.5716,68.713,68.5567,68.6702,206250.17683777,0
+IEF.US,D,20070309,000000,68.2518,68.3823,68.2429,68.2817,404274.88047619,0
+IEF.US,D,20070312,000000,68.3993,68.5168,68.3733,68.475,306775.81897282,0
+IEF.US,D,20070313,000000,68.72,68.8117,68.5716,68.7768,237381.29410135,0
+IEF.US,D,20070314,000000,68.72,68.9193,68.6543,68.6882,324455.46676227,0
+IEF.US,D,20070315,000000,68.6164,68.6642,68.5567,68.6164,410450.51034223,0
+IEF.US,D,20070316,000000,68.5168,68.6394,68.4899,68.6075,412383.90811889,0
+IEF.US,D,20070319,000000,68.4899,68.5168,68.4331,68.5168,288482.824329,0
+IEF.US,D,20070320,000000,68.6782,68.6782,68.5796,68.6164,205162.01318777,0
+IEF.US,D,20070321,000000,68.5308,68.7938,68.3993,68.713,447870.69150547,0
+IEF.US,D,20070322,000000,68.6543,68.6543,68.4173,68.4819,286423.94642665,0
+IEF.US,D,20070323,000000,68.5716,68.5796,68.3216,68.3733,197891.1927847,0
+IEF.US,D,20070326,000000,68.2977,68.5646,68.2758,68.4331,172104.52503456,0
+IEF.US,D,20070327,000000,68.3823,68.4581,68.3395,68.4173,200924.80030341,0
+IEF.US,D,20070328,000000,68.5397,68.6474,68.3395,68.4093,291272.49848337,0
+IEF.US,D,20070329,000000,68.3116,68.3644,68.2758,68.3056,146901.08890866,0
+IEF.US,D,20070330,000000,68.3216,68.5796,68.1114,68.225,562322.61991029,0
+IEF.US,D,20070402,000000,68.1114,68.1204,67.9899,68.0387,189657.68885732,0
+IEF.US,D,20070403,000000,67.9809,68.0197,67.9471,67.9809,311739.81274518,0
+IEF.US,D,20070404,000000,68.0855,68.1522,68.0038,68.0855,220789.80996191,0
+IEF.US,D,20070405,000000,68.0038,68.0785,67.9171,67.9171,195235.02948405,0
+IEF.US,D,20070409,000000,67.6472,67.6552,67.5744,67.6004,240886.70689267,0
+IEF.US,D,20070410,000000,67.7368,67.7946,67.713,67.7368,118204.2860835,0
+IEF.US,D,20070411,000000,67.8036,67.8355,67.6552,67.6552,182512.34857994,0
+IEF.US,D,20070412,000000,67.7627,67.7946,67.679,67.7208,134684.34387132,0
+IEF.US,D,20070413,000000,67.7627,67.7627,67.5575,67.6083,168473.63211756,0
+IEF.US,D,20070416,000000,67.713,67.7368,67.6322,67.679,317681.54765693,0
+IEF.US,D,20070417,000000,67.8125,67.9899,67.8125,67.9719,1308493.7007789,0
+IEF.US,D,20070418,000000,68.0466,68.1762,68.0466,68.1293,305806.10856147,0
+IEF.US,D,20070419,000000,68.209,68.225,68.0297,68.1204,186026.79594031,0
+IEF.US,D,20070420,000000,68.1363,68.1363,68.0038,68.0466,107551.52533278,0
+IEF.US,D,20070423,000000,68.0855,68.2518,68.0197,68.1851,109606.3878711,0
+IEF.US,D,20070424,000000,68.2429,68.3993,68.2349,68.3116,799946.84353497,0
+IEF.US,D,20070425,000000,68.2907,68.3993,68.2429,68.2758,650856.37739325,0
+IEF.US,D,20070426,000000,68.2349,68.2429,68.0606,68.0785,372535.43556326,0
+IEF.US,D,20070427,000000,68.1293,68.1452,68.0387,68.0785,217997.12428451,0
+IEF.US,D,20070430,000000,68.218,68.3923,68.209,68.3733,207708.75781881,0
+IEF.US,D,20070501,000000,68.1851,68.218,67.9629,68.1204,192444.35148867,0
+IEF.US,D,20070502,000000,68.1452,68.1452,68.0387,68.0387,202252.88195373,0
+IEF.US,D,20070503,000000,67.9899,68.0466,67.8693,67.9629,137465.98729766,0
+IEF.US,D,20070504,000000,68.1034,68.1522,68.0606,68.1363,175372.02750758,0
+IEF.US,D,20070507,000000,68.1602,68.193,68.1114,68.193,126556.24324953,0
+IEF.US,D,20070508,000000,68.2608,68.2608,68.1762,68.193,192444.35148867,0
+IEF.US,D,20070509,000000,68.1662,68.193,67.9629,67.9719,244161.23625271,0
+IEF.US,D,20070510,000000,68.0117,68.1602,67.9968,68.1452,185424.49133699,0
+IEF.US,D,20070511,000000,68.225,68.2608,67.9719,68.0038,215576.86362017,0
+IEF.US,D,20070514,000000,68.0117,68.0297,67.9071,67.9071,172461.89243254,0
+IEF.US,D,20070515,000000,68.0117,68.0297,67.7946,67.8972,203952.3847761,0
+IEF.US,D,20070516,000000,67.8793,67.9241,67.8275,67.8534,231688.51175897,0
+IEF.US,D,20070517,000000,67.7717,67.8036,67.6392,67.671,319129.08638691,0
+IEF.US,D,20070518,000000,67.6083,67.671,67.4409,67.4828,286303.48550598,0
+IEF.US,D,20070521,000000,67.4649,67.5655,67.4151,67.5655,271211.73982881,0
+IEF.US,D,20070522,000000,67.5007,67.5406,67.3334,67.3832,262809.5906125,0
+IEF.US,D,20070523,000000,67.4241,67.4241,67.2118,67.2547,276263.06776864,0
+IEF.US,D,20070524,000000,67.2547,67.3393,67.0973,67.3393,185643.32867619,0
+IEF.US,D,20070525,000000,67.2477,67.3393,67.2218,67.2666,222722.20389755,0
+IEF.US,D,20070529,000000,67.2547,67.2746,67.1312,67.1312,185052.06632393,0
+IEF.US,D,20070530,000000,67.3653,67.3653,67.178,67.194,297453.14755444,0
+IEF.US,D,20070531,000000,67.2616,67.2616,67.0365,67.169,284728.4589683,0
+IEF.US,D,20070601,000000,66.7656,66.7795,66.5773,66.6082,278817.84312773,0
+IEF.US,D,20070604,000000,66.6878,66.7386,66.6082,66.7128,168594.09303822,0
+IEF.US,D,20070605,000000,66.639,66.672,66.4369,66.4985,425704.87826231,0
+IEF.US,D,20070606,000000,66.4985,66.6161,66.4985,66.5335,323124.37358893,0
+IEF.US,D,20070607,000000,66.2724,66.2854,65.862,65.87,571917.33224117,0
+IEF.US,D,20070608,000000,65.8202,66.0085,65.7534,65.9995,496442.54239919,0
+IEF.US,D,20070611,000000,65.8292,65.9577,65.7853,65.8202,240165.94905069,0
+IEF.US,D,20070612,000000,65.5731,65.6299,65.2912,65.355,846331.32487763,0
+IEF.US,D,20070613,000000,65.3849,65.624,65.3639,65.5671,623233.68444401,0
+IEF.US,D,20070614,000000,65.5671,65.7286,65.5133,65.5821,251068.66621178,0
+IEF.US,D,20070615,000000,65.6468,65.87,65.5821,65.87,720374.3747084,0
+IEF.US,D,20070618,000000,65.8441,65.9317,65.6956,65.8351,500801.22004521,0
+IEF.US,D,20070619,000000,66.0324,66.2486,65.9577,66.1539,557239.16905827,0
+IEF.US,D,20070620,000000,66.0772,66.0931,65.9149,65.9487,185180.55797264,0
+IEF.US,D,20070621,000000,65.9637,66.0324,65.8441,65.862,335117.26208202,0
+IEF.US,D,20070622,000000,65.7774,66.0682,65.7126,66.0593,297931.97971408,0
+IEF.US,D,20070625,000000,66.2575,66.3262,66.139,66.2724,306653.35037015,0
+IEF.US,D,20070626,000000,66.3183,66.3452,66.1618,66.2854,170768.41265621,0
+IEF.US,D,20070627,000000,66.4467,66.5155,66.2486,66.2774,264751.0191172,0
+IEF.US,D,20070628,000000,66.3083,66.3541,66.1539,66.2406,529018.18686973,0
+IEF.US,D,20070629,000000,66.4467,66.6241,66.3183,66.5842,453809.41489421,0
+IEF.US,D,20070702,000000,66.3083,66.4837,66.2226,66.4219,1248180.9254844,0
+IEF.US,D,20070703,000000,66.4219,66.4985,66.2226,66.2316,204921.09134644,0
+IEF.US,D,20070705,000000,66.0503,66.1011,65.7774,65.862,325793.58682264,0
+IEF.US,D,20070706,000000,65.7026,65.7674,65.6299,65.7026,566927.23860267,0
+IEF.US,D,20070709,000000,65.8292,65.9487,65.7634,65.9487,144004.00376669,0
+IEF.US,D,20070710,000000,66.1998,66.391,66.1011,66.391,231688.51175897,0
+IEF.US,D,20070711,000000,66.3541,66.4139,66.117,66.1618,264142.69146785,0
+IEF.US,D,20070712,000000,66.1998,66.2774,65.9149,65.9805,375082.18019429,0
+IEF.US,D,20070713,000000,66.1618,66.1808,65.9317,66.125,190625.39158664,0
+IEF.US,D,20070716,000000,66.117,66.385,66.117,66.385,186629.10054363,0
+IEF.US,D,20070717,000000,66.2575,66.3541,66.133,66.2486,165441.02843984,0
+IEF.US,D,20070718,000000,66.3013,66.6241,66.2854,66.4837,261236.57175682,0
+IEF.US,D,20070719,000000,66.3183,66.4837,66.3013,66.4737,242951.60784105,0
+IEF.US,D,20070720,000000,66.639,66.9289,66.6012,66.8084,561114.99918063,0
+IEF.US,D,20070723,000000,66.7386,66.8612,66.7228,66.7795,396642.67731114,0
+IEF.US,D,20070724,000000,66.8881,67.0136,66.8164,66.9638,304228.07050078,0
+IEF.US,D,20070725,000000,66.9807,67.1372,66.9469,67.0535,495958.69103452,0
+IEF.US,D,20070726,000000,67.4061,67.7368,67.3393,67.5844,474511.62795131,0
+IEF.US,D,20070727,000000,67.5844,67.7946,67.4828,67.713,370361.11594528,0
+IEF.US,D,20070730,000000,67.7208,67.7538,67.5007,67.5406,338629.70176039,0
+IEF.US,D,20070731,000000,67.5256,67.8355,67.4569,67.8205,505278.35092989,0
+IEF.US,D,20070801,000000,67.4739,67.6552,67.3653,67.3732,236287.10740532,0
+IEF.US,D,20070802,000000,67.4151,67.5256,67.2985,67.4241,257966.0577608,0
+IEF.US,D,20070803,000000,67.5406,67.8534,67.2616,67.8534,1150682.8678221,0
+IEF.US,D,20070806,000000,67.697,67.8972,67.5346,67.5844,324455.46676227,0
+IEF.US,D,20070807,000000,67.6322,67.7856,67.3991,67.5744,815207.23450108,0
+IEF.US,D,20070808,000000,67.3653,67.3653,67.0136,67.1152,381380.27866301,0
+IEF.US,D,20070809,000000,67.5655,67.5655,67.2388,67.4927,285339.79814067,0
+IEF.US,D,20070810,000000,67.6552,67.6552,67.2746,67.3901,829619.37981752,0
+IEF.US,D,20070813,000000,67.3334,67.5256,67.2895,67.5007,186997.51019265,0
+IEF.US,D,20070814,000000,67.3085,67.7448,67.3085,67.7368,642015.54965752,0
+IEF.US,D,20070815,000000,67.9171,68.0038,67.688,67.8613,1092545.4159867,0
+IEF.US,D,20070816,000000,68.0606,68.5397,68.0466,68.1293,1090618.041256,0
+IEF.US,D,20070817,000000,68.1114,68.209,68.0466,68.1762,373511.16902064,0
+IEF.US,D,20070820,000000,68.2678,68.5168,68.193,68.3216,1122221.9676333,0
+IEF.US,D,20070821,000000,68.5567,68.6782,68.4251,68.6264,556142.97468024,0
+IEF.US,D,20070822,000000,68.2758,68.5079,68.2608,68.3993,238592.93019503,0
+IEF.US,D,20070823,000000,68.3485,68.5646,68.2907,68.4251,284492.55633201,0
+IEF.US,D,20070824,000000,68.5308,68.5397,68.3216,68.4501,149451.84890372,0
+IEF.US,D,20070827,000000,68.5397,68.6702,68.4501,68.6394,145329.073894,0
+IEF.US,D,20070828,000000,68.72,69.0089,68.72,68.993,332326.58408665,0
+IEF.US,D,20070829,000000,68.9283,69.1076,68.73,68.73,614764.27788033,0
+IEF.US,D,20070830,000000,69.0089,69.1344,68.9353,69.0677,244405.16961706,0
+IEF.US,D,20070831,000000,68.8465,69.3157,68.7768,69.0836,316705.81419956,0
+IEF.US,D,20070904,000000,68.8465,68.9761,68.5168,68.6882,341299.91883511,0
+IEF.US,D,20070905,000000,68.7938,69.1414,68.7938,69.1076,379446.88088635,0
+IEF.US,D,20070906,000000,69.0767,69.1344,68.9193,68.9671,323494.79091997,0
+IEF.US,D,20070907,000000,69.4093,69.6993,69.3765,69.6993,497528.69836718,0
+IEF.US,D,20070910,000000,69.6844,69.9842,69.6206,69.8627,288248.9293747,0
+IEF.US,D,20070911,000000,69.776,69.8707,69.6356,69.7082,149209.92322138,0
+IEF.US,D,20070912,000000,69.6206,69.6604,69.4443,69.5379,179124.38518626,0
+IEF.US,D,20070913,000000,69.3586,69.3586,69.0508,69.1245,216189.20663355,0
+IEF.US,D,20070914,000000,69.524,69.524,69.0767,69.2162,194520.29468811,0
+IEF.US,D,20070917,000000,69.1762,69.2829,69.0836,69.258,288130.47613605,0
+IEF.US,D,20070918,000000,69.0916,69.3586,68.9043,69.1842,417472.37817594,0
+IEF.US,D,20070919,000000,69.0418,69.0767,68.7858,68.9431,1658389.5101444,0
+IEF.US,D,20070920,000000,68.713,68.7589,68.1602,68.1602,830584.07102383,0
+IEF.US,D,20070921,000000,68.3305,68.5646,68.3305,68.5079,914275.2994961,0
+IEF.US,D,20070924,000000,68.5308,68.6314,68.4581,68.5985,286186.03610834,0
+IEF.US,D,20070925,000000,68.8207,68.9113,68.5985,68.6075,273106.99164725,0
+IEF.US,D,20070926,000000,68.5238,68.6972,68.4411,68.6314,182997.2037856,0
+IEF.US,D,20070927,000000,68.7051,68.9431,68.6474,68.8555,529265.13175709,0
+IEF.US,D,20070928,000000,69.0089,69.1166,68.7589,68.8825,224786.10100492,0
+IEF.US,D,20071001,000000,68.6702,68.7938,68.5796,68.7051,618399.18616136,0
+IEF.US,D,20071002,000000,68.6882,68.9591,68.6394,68.8555,249366.15186641,0
+IEF.US,D,20071003,000000,69.0249,69.0508,68.6972,68.8027,1493062.9195792,0
+IEF.US,D,20071004,000000,68.738,68.9511,68.738,68.9283,145700.49506604,0
+IEF.US,D,20071005,000000,68.5397,68.5567,68.2518,68.3116,1420640.8102349,0
+IEF.US,D,20071008,000000,68.3993,68.8027,68.218,68.5646,156357.27118078,0
+IEF.US,D,20071009,000000,68.3823,68.5308,68.2429,68.3485,222846.68018224,0
+IEF.US,D,20071010,000000,68.2817,68.5168,68.201,68.3923,361765.2254149,0
+IEF.US,D,20071011,000000,68.1602,68.4411,68.0297,68.4251,319855.86727492,0
+IEF.US,D,20071012,000000,68.1034,68.4331,68.1034,68.193,183371.63648067,0
+IEF.US,D,20071015,000000,68.0387,68.3116,68.0197,68.2608,237626.23130669,0
+IEF.US,D,20071016,000000,68.3733,68.475,68.2817,68.4501,248522.92542176,0
+IEF.US,D,20071017,000000,68.4819,69.2022,68.4581,68.8735,243680.39641106,0
+IEF.US,D,20071018,000000,69.0836,69.1842,69.0169,69.1245,233991.32302566,0
+IEF.US,D,20071019,000000,69.242,69.7411,69.242,69.7162,327601.5044736,0
+IEF.US,D,20071022,000000,69.6904,69.6993,69.4533,69.5897,265112.40187919,0
+IEF.US,D,20071023,000000,69.4622,69.6604,69.3835,69.5738,446058.75849049,0
+IEF.US,D,20071024,000000,69.7332,70.0788,69.7252,69.9245,331005.52932336,0
+IEF.US,D,20071025,000000,69.9842,70.025,69.8457,69.8707,205648.87607545,0
+IEF.US,D,20071026,000000,69.6604,69.9333,69.5976,69.6904,229505.15757193,0
+IEF.US,D,20071029,000000,69.6993,69.8357,69.6445,69.7501,207708.75781881,0
+IEF.US,D,20071030,000000,69.7919,69.8278,69.6694,69.8278,143395.67611733,0
+IEF.US,D,20071031,000000,69.6514,69.776,69.3497,69.3586,385862.42875271,0
+IEF.US,D,20071101,000000,69.25,69.7999,69.25,69.6794,265359.34676655,0
+IEF.US,D,20071102,000000,69.509,70.0529,69.509,69.8707,408869.46075852,0
+IEF.US,D,20071105,000000,69.9752,70.025,69.7162,69.784,208439.55407083,0
+IEF.US,D,20071106,000000,69.6844,69.9413,69.6126,69.6604,222966.1372619,0
+IEF.US,D,20071107,000000,69.8089,69.9752,69.7082,69.9155,362931.68866333,0
+IEF.US,D,20071108,000000,69.9842,70.2332,69.9245,70.0788,1306073.4401145,0
+IEF.US,D,20071109,000000,70.291,70.4952,70.2631,70.4952,335084.13532885,0
+IEF.US,D,20071112,000000,70.5888,70.6168,70.4325,70.6168,142770.28317089,0
+IEF.US,D,20071113,000000,70.4075,70.4075,70.1664,70.1664,151678.36825399,0
+IEF.US,D,20071114,000000,69.9842,70.3059,69.9842,70.3059,116671.42086805,0
+IEF.US,D,20071115,000000,70.4075,70.7821,70.3737,70.6954,254724.65515394,0
+IEF.US,D,20071116,000000,70.7024,70.8927,70.6308,70.6954,898944.63965962,0
+IEF.US,D,20071119,000000,70.7742,71.2812,70.6954,71.2095,609783.21881087,0
+IEF.US,D,20071120,000000,71.1756,71.3141,70.8827,71.0172,458328.70710112,0
+IEF.US,D,20071121,000000,71.4765,71.6219,71.3619,71.577,384554.42392251,0
+IEF.US,D,20071123,000000,71.3937,71.6298,71.1756,71.3619,262443.18864548,0
+IEF.US,D,20071126,000000,71.5602,72.4597,71.4515,72.3391,772124.38622563,0
+IEF.US,D,20071127,000000,71.9815,72.2943,71.4595,71.6698,427815.95589694,0
+IEF.US,D,20071128,000000,71.6388,71.7365,71.3221,71.4097,193271.51647723,0
+IEF.US,D,20071129,000000,71.8002,72.0443,71.7116,71.8151,175889.00562542,0
+IEF.US,D,20071130,000000,71.3709,71.9167,71.1936,71.9167,478448.69237501,0
+IEF.US,D,20071203,000000,72.3033,72.3033,71.7693,71.9576,260024.93566315,0
+IEF.US,D,20071204,000000,72.125,72.1419,71.7444,72.0124,238326.91232856,0
+IEF.US,D,20071205,000000,71.7773,71.9815,71.6698,71.7514,344678.84765973,0
+IEF.US,D,20071206,000000,71.605,71.6698,71.2812,71.3709,263854.58909925,0
+IEF.US,D,20071207,000000,71.2184,71.2184,70.7742,70.9097,233743.3742973,0
+IEF.US,D,20071210,000000,70.9585,71.0003,70.553,70.7453,312164.43749052,0
+IEF.US,D,20071211,000000,70.8399,71.7205,70.8399,71.7205,385990.92040143,0
+IEF.US,D,20071212,000000,70.7652,71.3141,70.6168,71.1168,569777.14321737,0
+IEF.US,D,20071213,000000,70.9495,71.0003,70.5888,70.5888,267630.03512106,0
+IEF.US,D,20071214,000000,70.4833,70.544,70.3059,70.3897,290724.40129435,0
+IEF.US,D,20071217,000000,70.5281,70.8399,70.4563,70.8011,231323.11363296,0
+IEF.US,D,20071218,000000,70.8648,71.1856,70.8011,70.9415,780293.64432865,0
+IEF.US,D,20071219,000000,71.2812,71.596,70.8569,71.5093,498482.34732243,0
+IEF.US,D,20071220,000000,71.4685,71.6956,71.3619,71.3937,373691.86040164,0
+IEF.US,D,20071221,000000,71.3459,71.3709,70.8309,70.8737,678470.03577345,0
+IEF.US,D,20071224,000000,70.6796,70.7911,70.5888,70.6706,239078.78924171,0
+IEF.US,D,20071226,000000,70.5978,70.814,70.2811,70.3408,164346.84174381,0
+IEF.US,D,20071227,000000,70.9245,70.9245,70.3319,70.544,255508.65497926,0
+IEF.US,D,20071228,000000,70.7911,71.2025,70.7453,71.1168,366797.48037564,0
+IEF.US,D,20071231,000000,71.2095,71.5432,71.1518,71.4436,219282.04077159,0
+IEF.US,D,20080102,000000,71.4267,72.0293,71.3859,71.9576,683839.58131204,0
+IEF.US,D,20080103,000000,71.8511,72.125,71.6956,72.098,240446.02069123,0
+IEF.US,D,20080104,000000,72.2575,72.4597,72.2176,72.2943,446492.41780489,0
+IEF.US,D,20080107,000000,72.1508,72.4985,72.1508,72.4189,413054.47391059,0
+IEF.US,D,20080108,000000,72.3311,72.6022,72.1508,72.5762,354985.28326353,0
+IEF.US,D,20080109,000000,72.618,72.8511,72.4427,72.4597,406457.23082223,0
+IEF.US,D,20080110,000000,72.6101,72.639,72.1858,72.2674,312825.96871317,0
+IEF.US,D,20080111,000000,72.3561,72.7426,72.3033,72.7247,375552.98162589,0
+IEF.US,D,20080114,000000,72.6818,72.7954,72.5852,72.7615,420230.93325914,0
+IEF.US,D,20080115,000000,72.9966,73.2437,72.9109,73.2367,428371.07997301,0
+IEF.US,D,20080116,000000,73.2755,73.673,72.9189,73.0962,556391.92724961,0
+IEF.US,D,20080117,000000,73.0872,73.7258,73.0215,73.683,737023.07778517,0
+IEF.US,D,20080118,000000,73.4808,73.6521,73.3373,73.5794,760647.47200937,0
+IEF.US,D,20080122,000000,74.5596,74.5596,73.7995,74.4003,1046120.7810038,0
+IEF.US,D,20080123,000000,75.3437,75.3595,73.9948,74.0576,1716808.0374613,0
+IEF.US,D,20080124,000000,73.8245,74.0048,73.3801,73.3891,482575.48274876,0
+IEF.US,D,20080125,000000,73.0803,74.0665,73.0564,74.0665,535926.6206698,0
+IEF.US,D,20080128,000000,73.8393,73.9878,73.7168,73.7915,308599.79807987,0
+IEF.US,D,20080129,000000,73.6442,73.673,73.3373,73.4987,524535.03293902,0
+IEF.US,D,20080130,000000,73.3613,73.6112,73.0872,73.4618,840400.63221695,0
+IEF.US,D,20080131,000000,74.0576,74.0576,73.6032,73.8393,466122.52866807,0
+IEF.US,D,20080201,000000,73.9251,73.9948,73.5406,73.8473,723555.54685494,0
+IEF.US,D,20080204,000000,73.4131,73.5964,73.3533,73.4449,535634.5029372,0
+IEF.US,D,20080205,000000,73.944,74.0576,73.7258,73.9529,283886.23636466,0
+IEF.US,D,20080206,000000,73.7258,73.8473,73.6192,73.8245,195839.34176939,0
+IEF.US,D,20080207,000000,73.8683,73.8773,72.8193,72.9966,298460.00008299,0
+IEF.US,D,20080208,000000,73.4051,73.6442,73.3015,73.6112,265523.97669146,0
+IEF.US,D,20080211,000000,73.7348,73.935,73.6192,73.7737,242153.55424165,0
+IEF.US,D,20080212,000000,73.4618,73.66,73.2287,73.6192,515265.56509393,0
+IEF.US,D,20080213,000000,73.3104,73.6112,73.2835,73.3104,376435.35786976,0
+IEF.US,D,20080214,000000,73.0962,73.2138,72.7157,72.9109,578716.34737165,0
+IEF.US,D,20080215,000000,73.0215,73.2058,72.9329,73.0644,620005.33177022,0
+IEF.US,D,20080219,000000,72.6818,72.9109,72.4109,72.5324,683330.63392223,0
+IEF.US,D,20080220,000000,72.4109,72.6998,72.3311,72.4667,601529.63806338,0
+IEF.US,D,20080221,000000,72.6649,73.2586,72.6649,73.2208,438284.00990264,0
+IEF.US,D,20080222,000000,73.1789,73.4051,72.9498,73.0126,287275.20359934,0
+IEF.US,D,20080225,000000,72.8751,73.0046,72.4507,72.5244,212335.46101331,0
+IEF.US,D,20080226,000000,72.648,72.8413,72.5852,72.7077,314497.36398738,0
+IEF.US,D,20080227,000000,73.1202,73.148,72.6101,72.8851,244150.19400165,0
+IEF.US,D,20080228,000000,73.4887,73.7348,73.3293,73.7348,350538.26760902,0
+IEF.US,D,20080229,000000,74.1064,74.5676,74.0227,74.5248,509511.54845022,0
+IEF.US,D,20080303,000000,74.1412,74.2608,73.9001,74.1064,581620.45940066,0
+IEF.US,D,20080304,000000,74.188,74.4331,73.7487,73.8245,370053.94059758,0
+IEF.US,D,20080305,000000,73.9878,74.0048,73.4369,73.5076,433847.03265818,0
+IEF.US,D,20080306,000000,73.7816,74.198,73.7487,74.0994,354273.55999061,0
+IEF.US,D,20080307,000000,74.5427,74.6004,73.9948,74.3545,501290.09061491,0
+IEF.US,D,20080310,000000,74.4919,75.0009,74.4161,74.8873,242500.88322957,0
+IEF.US,D,20080311,000000,74.2957,74.3135,73.9081,74.0754,424861.65181766,0
+IEF.US,D,20080312,000000,74.2528,74.968,74.1412,74.9312,350919.72719112,0
+IEF.US,D,20080313,000000,75.1046,75.1504,74.3305,74.5327,758582.57106099,0
+IEF.US,D,20080314,000000,74.8535,75.4492,74.8535,75.2997,365318.82257449,0
+IEF.US,D,20080317,000000,75.2679,76.03,75.2679,75.6813,689153.91559533,0
+IEF.US,D,20080318,000000,75.5936,75.5936,75.0636,75.1593,403739.83322025,0
+IEF.US,D,20080319,000000,75.0886,75.8695,75.0636,75.8128,1659683.4612005,0
+IEF.US,D,20080320,000000,75.9293,76.004,75.6086,75.9792,758448.05636625,0
+IEF.US,D,20080324,000000,75.2161,75.2161,74.6433,74.6433,1087841.4170348,0
+IEF.US,D,20080325,000000,74.8784,75.0328,74.7569,74.9053,380942.6039846,0
+IEF.US,D,20080326,000000,75.0966,75.2071,74.8625,74.9581,745266.62012261,0
+IEF.US,D,20080327,000000,74.8784,75.1344,74.709,74.8625,417885.96067021,0
+IEF.US,D,20080328,000000,74.9501,75.242,74.7897,75.1504,159564.54319346,0
+IEF.US,D,20080331,000000,75.4761,75.5209,75.2251,75.2839,521941.10778073,0
+IEF.US,D,20080401,000000,75.1593,75.1593,74.206,74.3773,952684.2640498,0
+IEF.US,D,20080402,000000,74.1622,74.3923,73.9699,74.1342,889789.60968916,0
+IEF.US,D,20080403,000000,74.3923,74.3923,74.0127,74.1342,678359.61326284,0
+IEF.US,D,20080404,000000,74.5158,74.724,74.5058,74.7011,510767.35354814,0
+IEF.US,D,20080407,000000,74.2877,74.4241,73.944,74.206,400111.95182625,0
+IEF.US,D,20080408,000000,74.4161,74.4331,74.1412,74.213,569032.29319128,0
+IEF.US,D,20080409,000000,74.3545,74.7897,74.2528,74.6602,921577.23897035,0
+IEF.US,D,20080410,000000,74.6602,74.7479,74.198,74.3623,241748.00247542,0
+IEF.US,D,20080411,000000,74.6832,74.7997,74.5846,74.6832,867554.53141661,0
+IEF.US,D,20080414,000000,74.6772,74.7997,74.4411,74.4919,297856.69163866,0
+IEF.US,D,20080415,000000,74.2608,74.3923,74.0576,74.1562,331453.24241184,0
+IEF.US,D,20080416,000000,74.1064,74.188,73.4618,73.6521,1352014.2237327,0
+IEF.US,D,20080417,000000,73.6272,73.7089,73.2287,73.4808,987016.63028003,0
+IEF.US,D,20080418,000000,73.0215,73.4618,72.7954,73.4131,2767167.0351905,0
+IEF.US,D,20080421,000000,73.3015,73.5146,73.2058,73.419,367658.77595839,0
+IEF.US,D,20080422,000000,73.3613,73.6272,73.2835,73.4708,518408.59128226,0
+IEF.US,D,20080423,000000,73.4369,73.4887,73.1879,73.4051,231615.23136557,0
+IEF.US,D,20080424,000000,72.9109,73.0962,72.6998,72.8253,371251.52291719,0
+IEF.US,D,20080425,000000,72.6738,72.8751,72.4826,72.7247,255941.31045264,0
+IEF.US,D,20080428,000000,72.6649,72.9259,72.631,72.8601,203196.49249893,0
+IEF.US,D,20080429,000000,72.9966,73.1789,72.8931,72.9887,174750.64992516,0
+IEF.US,D,20080430,000000,72.9667,73.2925,72.7336,73.2208,204258.55628279,0
+IEF.US,D,20080501,000000,73.3293,73.3891,72.8333,72.9817,407675.89380294,0
+IEF.US,D,20080502,000000,72.4896,72.6649,72.3252,72.3869,413823.41612082,0
+IEF.US,D,20080505,000000,72.5494,72.5932,72.2575,72.4896,192306.82527092,0
+IEF.US,D,20080506,000000,72.639,72.7336,72.2106,72.2674,674960.6076181,0
+IEF.US,D,20080507,000000,72.1858,72.5852,72.098,72.5494,437577.30583475,0
+IEF.US,D,20080508,000000,72.6898,73.0215,72.648,73.0215,539594.65570402,0
+IEF.US,D,20080509,000000,73.2058,73.2487,72.9817,73.1062,286425.95410866,0
+IEF.US,D,20080512,000000,73.0394,73.2666,72.9419,72.9817,135870.88393987,0
+IEF.US,D,20080513,000000,72.5494,72.7157,72.3311,72.3711,555651.09258752,0
+IEF.US,D,20080514,000000,72.5662,72.5662,72.0722,72.3471,211162.97471885,0
+IEF.US,D,20080515,000000,72.2863,72.7854,72.2863,72.7526,325797.60218666,0
+IEF.US,D,20080516,000000,72.5852,72.9966,72.5573,72.623,385208.92825812,0
+IEF.US,D,20080519,000000,72.7077,72.8193,72.4427,72.7954,198091.9609858,0
+IEF.US,D,20080520,000000,72.9568,73.0494,72.7854,73.0126,278986.48841666,0
+IEF.US,D,20080521,000000,72.7615,73.0315,72.7157,72.8413,221718.36289202,0
+IEF.US,D,20080522,000000,72.5573,72.5662,72.134,72.3631,270930.66434726,0
+IEF.US,D,20080523,000000,72.5065,72.7954,72.4985,72.6818,500358.52616177,0
+IEF.US,D,20080527,000000,72.3311,72.5155,72.2266,72.3311,313454.37318264,0
+IEF.US,D,20080528,000000,72.0532,72.107,71.7693,71.7933,239601.79040559,0
+IEF.US,D,20080529,000000,71.6298,71.6298,71.2424,71.4515,469358.91206992,0
+IEF.US,D,20080530,000000,71.7285,71.8331,71.6388,71.6956,3437528.0433213,0
+IEF.US,D,20080602,000000,71.8511,71.9725,70.7652,71.8689,290955.28472563,0
+IEF.US,D,20080603,000000,71.7365,72.3959,71.586,72.2425,680005.91251192,0
+IEF.US,D,20080604,000000,72.4109,72.4189,71.8999,71.9725,560003.74718751,0
+IEF.US,D,20080605,000000,71.7773,71.8092,71.5362,71.605,1307168.6306516,0
+IEF.US,D,20080606,000000,72.0044,72.3123,71.8769,72.2266,302688.17839829,0
+IEF.US,D,20080609,000000,71.8689,72.0293,71.605,71.7116,348732.35764007,0
+IEF.US,D,20080610,000000,71.5362,71.615,71.1756,71.2812,267813.73802508,0
+IEF.US,D,20080611,000000,71.4267,71.7116,71.2095,71.3539,299228.94229323,0
+IEF.US,D,20080612,000000,71.0421,71.0421,70.6168,70.7283,662181.71161767,0
+IEF.US,D,20080613,000000,70.7283,70.9684,70.4952,70.561,701546.33280864,0
+IEF.US,D,20080616,000000,70.7194,70.7453,70.4563,70.571,218628.54027699,0
+IEF.US,D,20080617,000000,70.7024,70.8827,70.553,70.807,322792.10221609,0
+IEF.US,D,20080618,000000,70.9335,71.2493,70.9007,71.2025,358704.51418903,0
+IEF.US,D,20080619,000000,71.0421,71.1168,70.7652,70.7821,185159.47731152,0
+IEF.US,D,20080620,000000,71.1856,71.3071,71.0003,71.1168,385476.95380659,0
+IEF.US,D,20080623,000000,71.2025,71.3141,70.9933,71.085,571640.27212365,0
+IEF.US,D,20080624,000000,71.2752,71.5602,71.2344,71.4595,331073.79051174,0
+IEF.US,D,20080625,000000,71.4436,71.5014,71.075,71.4515,307828.84818763,0
+IEF.US,D,20080626,000000,71.4595,71.9417,71.4595,71.8589,388091.959626,0
+IEF.US,D,20080627,000000,71.9497,72.3033,71.8689,72.2106,209482.54487558,0
+IEF.US,D,20080630,000000,72.125,72.2943,72.0293,72.2575,291175.12590584,0
+IEF.US,D,20080701,000000,72.2674,72.3471,71.8241,71.8241,430276.37020151,0
+IEF.US,D,20080702,000000,71.8909,72.0891,71.8421,71.9905,568889.74776849,0
+IEF.US,D,20080703,000000,71.9088,72.1588,71.8092,72.0124,317028.04716233,0
+IEF.US,D,20080707,000000,72.0632,72.623,71.8829,72.3561,615025.27654177,0
+IEF.US,D,20080708,000000,72.4029,72.639,72.3769,72.5324,249874.0954152,0
+IEF.US,D,20080709,000000,72.5414,72.9419,72.4597,72.8851,373234.10890311,0
+IEF.US,D,20080710,000000,72.9189,73.0315,72.5932,72.9109,352449.58088356,0
+IEF.US,D,20080711,000000,72.9109,72.9817,72.134,72.2266,457764.54845601,0
+IEF.US,D,20080714,000000,72.2674,72.7854,72.2575,72.6101,358860.10954489,0
+IEF.US,D,20080715,000000,72.7715,73.164,72.6998,72.8751,613096.89797014,0
+IEF.US,D,20080716,000000,72.623,72.6649,72.2106,72.2106,374836.23914794,0
+IEF.US,D,20080717,000000,72.1768,72.3311,71.7365,71.8689,322646.5452703,0
+IEF.US,D,20080718,000000,71.8909,72.0293,71.5602,71.6219,442662.76436877,0
+IEF.US,D,20080721,000000,71.577,71.7863,71.4765,71.7863,320385.89532583,0
+IEF.US,D,20080722,000000,71.7205,71.7514,71.4436,71.5362,318450.48986717,0
+IEF.US,D,20080723,000000,71.3937,71.4854,71.1856,71.4187,666012.36889479,0
+IEF.US,D,20080724,000000,71.5093,72.0722,71.4934,72.0293,334550.0919139,0
+IEF.US,D,20080725,000000,71.8589,71.9656,71.5183,71.6219,359496.5447424,0
+IEF.US,D,20080728,000000,71.8589,72.1678,71.8331,72.0214,439594.02241486,0
+IEF.US,D,20080729,000000,71.9167,71.9497,71.6866,71.8241,230095.4160832,0
+IEF.US,D,20080730,000000,71.6628,72.0891,71.5602,71.9656,332891.74657276,0
+IEF.US,D,20080731,000000,72.3471,72.5324,72.2943,72.5324,332980.08458124,0
+IEF.US,D,20080801,000000,72.0293,72.3391,72.0124,72.3252,373575.41484499,0
+IEF.US,D,20080804,000000,72.1947,72.4189,72.134,72.2764,444982.64093256,0
+IEF.US,D,20080805,000000,72.2106,72.2943,71.9088,71.9088,430559.45336507,0
+IEF.US,D,20080806,000000,71.9088,71.9417,71.605,71.9337,329885.24276119,0
+IEF.US,D,20080807,000000,72.2346,72.7526,72.1419,72.6022,413200.03085639,0
+IEF.US,D,20080808,000000,72.6738,72.6998,72.4348,72.5662,245560.59061443,0
+IEF.US,D,20080811,000000,72.4667,72.4667,71.9815,72.2176,499506.26514808,0
+IEF.US,D,20080812,000000,72.4746,72.7336,72.4507,72.7157,365993.40373021,0
+IEF.US,D,20080813,000000,72.8333,72.8511,72.4189,72.5573,254437.55662636,0
+IEF.US,D,20080814,000000,72.7854,72.9029,72.639,72.7854,366847.67242592,0
+IEF.US,D,20080815,000000,72.9817,73.17,72.9419,73.0564,354198.2719152,0
+IEF.US,D,20080818,000000,73.0494,73.2666,72.9817,73.2367,461366.32998386,0
+IEF.US,D,20080819,000000,73.3203,73.3373,73.0394,73.1292,452177.16941921,0
+IEF.US,D,20080820,000000,73.2586,73.4549,73.1968,73.3443,590097.89669238,0
+IEF.US,D,20080821,000000,73.3891,73.3891,73.0315,73.1879,338933.86558506,0
+IEF.US,D,20080822,000000,73.0494,73.0494,72.8333,72.9747,190355.35835616,0
+IEF.US,D,20080825,000000,73.3971,73.5326,73.3711,73.4618,281765.12031997,0
+IEF.US,D,20080826,000000,73.3801,73.4808,73.2367,73.4808,202096.28275687,0
+IEF.US,D,20080827,000000,73.17,73.6112,73.17,73.5884,309601.63140339,0
+IEF.US,D,20080828,000000,73.3891,73.5654,73.2437,73.4808,244093.97890535,0
+IEF.US,D,20080829,000000,73.3203,73.4279,73.164,73.3971,601769.5560637,0
+IEF.US,D,20080902,000000,72.9887,73.5654,72.8333,73.5495,422823.85457643,0
+IEF.US,D,20080903,000000,73.5406,73.8155,73.5146,73.7258,496850.10184743,0
+IEF.US,D,20080904,000000,73.8613,74.1342,73.7737,74.0994,557638.69777847,0
+IEF.US,D,20080905,000000,74.2877,74.4241,73.8921,73.9251,440048.76239037,0
+IEF.US,D,20080908,000000,73.4369,73.9609,73.2755,73.935,506809.20846332,0
+IEF.US,D,20080909,000000,73.7995,74.3375,73.683,74.2777,392051.10855182,0
+IEF.US,D,20080910,000000,73.8393,74.188,73.7915,74.0924,301424.34257233,0
+IEF.US,D,20080911,000000,74.3046,74.3475,73.8921,73.9529,476543.40214651,0
+IEF.US,D,20080912,000000,74.0396,74.0665,73.4618,73.5884,433948.42059974,0
+IEF.US,D,20080915,000000,74.7011,75.0587,74.4003,75.0009,637285.45083945,0
+IEF.US,D,20080916,000000,76.0618,76.0698,74.7479,74.7897,982033.56352856,0
+IEF.US,D,20080917,000000,75.2679,75.6305,74.983,75.4592,1004912.1038857,0
+IEF.US,D,20080918,000000,75.0488,75.486,74.5506,74.5766,832773.4482569,0
+IEF.US,D,20080919,000000,73.1292,73.691,73.1292,73.2437,1622187.9919619,0
+IEF.US,D,20080922,000000,72.7854,73.17,72.648,73.0872,951703.5113874,0
+IEF.US,D,20080923,000000,73.1968,73.3203,72.8511,73.0872,551589.55187913,0
+IEF.US,D,20080924,000000,73.3533,73.5246,73.0872,73.2755,503076.92760475,0
+IEF.US,D,20080925,000000,73.2437,73.2437,72.623,73.0564,517292.3200841,0
+IEF.US,D,20080926,000000,73.1968,73.3203,72.9419,73.0046,376126.17484005,0
+IEF.US,D,20080929,000000,73.4808,74.7817,73.4808,74.0227,644838.35056508,0
+IEF.US,D,20080930,000000,74.1412,74.1412,72.9029,73.0494,578724.37809969,0
+IEF.US,D,20081001,000000,73.1968,73.7348,72.8931,73.3104,422876.05430872,0
+IEF.US,D,20081002,000000,73.4369,73.8305,73.3443,73.7168,360805.55341362,0
+IEF.US,D,20081003,000000,73.7995,74.0665,73.0803,73.9948,611996.68822808,0
+IEF.US,D,20081006,000000,74.2608,74.983,74.2528,74.6004,1290067.1952813,0
+IEF.US,D,20081007,000000,74.2608,74.7658,74.1252,74.5427,999548.5813931,0
+IEF.US,D,20081008,000000,74.7817,74.9143,72.6738,73.5884,1052636.7129707,0
+IEF.US,D,20081009,000000,72.8123,72.9109,72.4507,72.8511,698985.53440352,0
+IEF.US,D,20081010,000000,72.623,72.623,71.7773,71.9905,1398344.4976611,0
+IEF.US,D,20081013,000000,71.6558,72.0532,71.33,71.5014,579382.89779931,0
+IEF.US,D,20081014,000000,71.4765,71.7693,71.1258,71.1666,892126.55155004,0
+IEF.US,D,20081015,000000,71.1596,71.7514,71.0999,71.7514,299306.23805065,0
+IEF.US,D,20081016,000000,71.5283,71.9167,71.4765,71.7693,400104.92493922,0
+IEF.US,D,20081017,000000,72.1768,72.2176,71.3859,72.2176,539881.7542316,0
+IEF.US,D,20081020,000000,71.8421,72.3391,71.6786,72.2943,382523.65356831,0
+IEF.US,D,20081021,000000,72.7426,73.1879,72.4109,73.0564,273020.66132077,0
+IEF.US,D,20081022,000000,73.17,73.6112,73.1292,73.6112,421092.22884189,0
+IEF.US,D,20081023,000000,73.8245,74.0227,73.3203,73.7089,399645.16575867,0
+IEF.US,D,20081024,000000,74.2289,74.2289,73.2208,73.4051,2330889.7034579,0
+IEF.US,D,20081027,000000,73.4618,73.6362,73.0046,73.3613,258749.05374512,0
+IEF.US,D,20081028,000000,72.9966,73.3533,72.5065,72.7715,336702.32702977,0
+IEF.US,D,20081029,000000,72.8253,73.1132,72.5155,72.8751,309278.39459962,0
+IEF.US,D,20081030,000000,72.3123,72.5065,72.116,72.3173,492026.64581585,0
+IEF.US,D,20081031,000000,72.6101,72.8601,71.9247,72.1678,319823.74436274,0
+IEF.US,D,20081103,000000,72.0044,72.134,71.7604,72.0124,2352306.6513109,0
+IEF.US,D,20081104,000000,72.0363,72.9817,72.0363,72.8851,326541.44837176,0
+IEF.US,D,20081105,000000,72.9029,73.2666,72.8123,73.2666,346886.29403089,0
+IEF.US,D,20081106,000000,72.9189,73.2208,72.6649,73.0494,209442.39123536,0
+IEF.US,D,20081107,000000,72.8601,72.9568,72.618,72.7854,257060.59317381,0
+IEF.US,D,20081110,000000,72.6998,73.0564,72.4896,72.8601,248744.77428398,0
+IEF.US,D,20081111,000000,72.8511,73.3891,72.8511,73.1292,157545.81893133,0
+IEF.US,D,20081112,000000,73.3104,73.691,73.2835,73.5794,323222.75000747,0
+IEF.US,D,20081113,000000,73.4808,73.8543,72.9817,73.0494,363895.37602864,0
+IEF.US,D,20081114,000000,73.673,73.944,73.5146,73.7637,392415.50283684,0
+IEF.US,D,20081117,000000,73.7737,74.1472,73.7348,74.0834,572922.17708771,0
+IEF.US,D,20081118,000000,74.3923,74.8385,74.2448,74.6602,658347.03897653,0
+IEF.US,D,20081119,000000,74.968,75.5866,74.7997,75.4592,523662.69510521,0
+IEF.US,D,20081120,000000,76.4494,76.9803,76.0469,76.9803,881568.15185384,0
+IEF.US,D,20081121,000000,76.1545,76.4563,75.8945,76.277,958287.70454269,0
+IEF.US,D,20081124,000000,75.9722,76.039,75.2997,75.5638,740675.0513633,0
+IEF.US,D,20081125,000000,76.532,78.5822,76.2421,76.8558,498476.32427639,0
+IEF.US,D,20081126,000000,76.9644,77.3837,76.9305,77.3259,585421.0014476,0
+IEF.US,D,20081128,000000,77.2244,77.6129,77.1955,77.4854,162298.00225152,0
+IEF.US,D,20081201,000000,78.0452,78.892,77.7105,78.2663,803953.17298805,0
+IEF.US,D,20081202,000000,78.2176,78.7226,78.1418,78.6808,336947.26423511,0
+IEF.US,D,20081203,000000,78.639,78.9248,78.1668,78.8033,426496.90881568,0
+IEF.US,D,20081204,000000,78.9677,79.4718,78.7226,79.2995,537480.56654637,0
+IEF.US,D,20081205,000000,79.0344,79.3741,78.3471,78.4556,675169.40654725,0
+IEF.US,D,20081208,000000,78.4118,78.5902,78.0622,78.1588,633817.18016534,0
+IEF.US,D,20081209,000000,78.3113,79.0016,78.0622,78.8263,1721827.242489,0
+IEF.US,D,20081210,000000,78.4039,78.7545,78.2345,78.7545,892526.08027024,0
+IEF.US,D,20081211,000000,78.8581,79.2905,78.5204,79.2327,396611.55823996,0
+IEF.US,D,20081212,000000,79.2257,79.4558,78.4039,79.4468,340627.3453614,0
+IEF.US,D,20081215,000000,79.5096,79.8433,79.404,79.6192,398225.73457686,0
+IEF.US,D,20081216,000000,79.677,80.976,79.3562,80.8813,491635.14782369,0
+IEF.US,D,20081217,000000,81.9343,82.1325,81.2987,81.4332,809721.24340585,0
+IEF.US,D,20081218,000000,82.0738,82.3627,81.8456,81.992,578437.27957211,0
+IEF.US,D,20081219,000000,81.6494,82.1066,81.6494,81.7181,724235.14721569,0
+IEF.US,D,20081222,000000,81.7529,81.8875,81.4103,81.499,973878.35919962,0
+IEF.US,D,20081223,000000,81.3705,81.7451,81.2907,81.4581,392996.72677904,0
+IEF.US,D,20081224,000000,81.4183,81.6494,81.3336,81.3784,156423.52468715,0
+IEF.US,D,20081226,000000,81.7101,81.8207,81.4502,81.8207,219280.03308958,0
+IEF.US,D,20081229,000000,81.6564,82.0488,81.5986,81.6932,256581.76101417,0
+IEF.US,D,20081230,000000,81.473,81.8207,81.3705,81.8127,243720.55005128,0
+IEF.US,D,20081231,000000,81.5916,81.7719,80.6403,80.8983,489965.76023149,0
+IEF.US,D,20090102,000000,81.1055,81.2669,79.5933,79.7427,551269.32659837,0
+IEF.US,D,20090105,000000,79.404,79.8911,79.2048,79.6032,1675495.9647197,0
+IEF.US,D,20090106,000000,79.0016,79.7099,78.8263,79.5494,1090957.3395159,0
+IEF.US,D,20090107,000000,79.4309,79.7597,79.2835,79.5674,359281.72276721,0
+IEF.US,D,20090108,000000,79.654,80.0744,79.5266,79.7855,317957.60393345,0
+IEF.US,D,20090109,000000,79.6451,80.4311,79.6451,80.1571,337499.37678815,0
+IEF.US,D,20090112,000000,79.9599,80.7279,79.927,80.6622,905496.70990273,0
+IEF.US,D,20090113,000000,80.456,80.7687,80.3982,80.7219,190979.7474616,0
+IEF.US,D,20090114,000000,81.0526,81.4661,81.0368,81.1662,388843.83653914,0
+IEF.US,D,20090115,000000,81.2669,81.3954,80.95,81.0965,502099.18646536,0
+IEF.US,D,20090116,000000,80.0994,80.8744,80.0326,80.3553,349719.13334851,0
+IEF.US,D,20090120,000000,79.4847,80.5138,79.4399,80.2348,432510.92027982,0
+IEF.US,D,20090121,000000,79.7277,80.0994,79.3393,79.5096,586219.05504699,0
+IEF.US,D,20090122,000000,79.414,79.4558,78.7465,78.9936,317944.55400038,0
+IEF.US,D,20090123,000000,78.7147,79.0096,78.4646,79.0096,438277.98685661,0
+IEF.US,D,20090126,000000,78.7077,78.9179,78.4646,78.8103,393380.19404315,0
+IEF.US,D,20090127,000000,78.7545,79.4399,78.7077,79.3323,326123.85051346,0
+IEF.US,D,20090128,000000,79.4399,79.4916,78.4836,78.8183,322383.53892684,0
+IEF.US,D,20090129,000000,78.4208,78.616,77.58,77.7941,394686.19119134,0
+IEF.US,D,20090130,000000,78.0204,78.1249,77.6926,77.7613,359513.61003949,0
+IEF.US,D,20090202,000000,77.843,78.3043,77.57,78.1668,420878.41070771,0
+IEF.US,D,20090203,000000,77.8779,77.9536,77.3519,77.5013,527955.11924487,0
+IEF.US,D,20090204,000000,77.3081,77.3927,76.7711,77.1018,393495.63575879,0
+IEF.US,D,20090205,000000,77.2084,77.562,76.9724,77.2821,777234.9407848,0
+IEF.US,D,20090206,000000,77.1875,77.2084,76.7711,76.8149,807814.94933635,0
+IEF.US,D,20090209,000000,76.7891,76.8399,76.4563,76.6556,567096.8877326,0
+IEF.US,D,20090210,000000,77.2653,77.8869,77.1696,77.6856,529698.79107148,0
+IEF.US,D,20090211,000000,77.8958,78.4039,77.8609,78.2823,383651.97085853,0
+IEF.US,D,20090212,000000,78.4836,78.6489,78.1757,78.2574,460067.3597227,0
+IEF.US,D,20090213,000000,77.9297,78.0283,77.5302,77.6448,368227.95380852,0
+IEF.US,D,20090217,000000,78.4646,79.0016,78.4646,78.9508,504307.63667753,0
+IEF.US,D,20090218,000000,78.9418,78.9856,78.2823,78.37,511453.98079592,0
+IEF.US,D,20090219,000000,77.6448,78.2405,77.6448,77.9376,277608.21471606,0
+IEF.US,D,20090220,000000,78.3959,78.7226,78.109,78.1588,410266.80743822,0
+IEF.US,D,20090223,000000,77.8689,78.2663,77.7523,78.2345,533541.49444066,0
+IEF.US,D,20090224,000000,78.3541,78.6569,77.8869,77.9376,674503.85996059,0
+IEF.US,D,20090225,000000,77.9048,78.109,77.1626,77.2333,519161.47203641,0
+IEF.US,D,20090226,000000,77.043,77.2333,76.9066,77.0341,272146.31580496,0
+IEF.US,D,20090227,000000,77.2413,77.4186,76.8229,76.9724,349050.57523883,0
+IEF.US,D,20090302,000000,77.1626,77.7015,77.1018,77.5382,605945.53464672,0
+IEF.US,D,20090303,000000,77.1018,77.6856,77.0002,77.4435,639956.67175517,0
+IEF.US,D,20090304,000000,76.7432,77.078,76.7213,77.043,401532.38684908,0
+IEF.US,D,20090305,000000,77.6079,78.0452,77.3429,77.9466,575175.80014514,0
+IEF.US,D,20090306,000000,77.562,78.1518,77.562,77.58,502310.99691753,0
+IEF.US,D,20090309,000000,77.7015,77.8091,77.2653,77.6129,272382.21844126,0
+IEF.US,D,20090310,000000,77.2244,77.3081,76.9644,77.043,296120.04669909,0
+IEF.US,D,20090311,000000,76.8807,77.599,76.8229,77.599,388319.83153426,0
+IEF.US,D,20090312,000000,77.6547,78.088,77.5142,77.8171,328287.12788038,0
+IEF.US,D,20090313,000000,77.599,78.088,77.4346,77.7523,669928.35265737,0
+IEF.US,D,20090316,000000,77.2413,77.5063,77.1995,77.3171,620101.70050674,0
+IEF.US,D,20090317,000000,77.562,77.7015,77.0092,77.1696,269117.72749126,0
+IEF.US,D,20090318,000000,77.3081,80.0575,77.3081,79.8115,909964.80621835,0
+IEF.US,D,20090319,000000,80.0674,80.2079,79.5186,79.5346,861165.08341639,0
+IEF.US,D,20090320,000000,79.677,79.8175,79.404,79.5346,280123.84027593,0
+IEF.US,D,20090323,000000,79.4847,79.7277,79.2327,79.2735,345220.92180271,0
+IEF.US,D,20090324,000000,79.1709,79.4847,78.8263,79.1629,981531.64302579,0
+IEF.US,D,20090325,000000,78.9677,79.1799,78.5562,78.6808,537101.11464628,0
+IEF.US,D,20090326,000000,78.6907,79.1102,78.5384,78.883,615062.41865897,0
+IEF.US,D,20090327,000000,79.0594,79.1629,78.6808,78.8352,477397.67084222,0
+IEF.US,D,20090330,000000,79.2835,79.3741,78.9179,79.1799,388947.23216272,0
+IEF.US,D,20090331,000000,79.1799,79.404,79.1709,79.3143,1393750.9212198,0
+IEF.US,D,20090401,000000,79.2995,79.414,79.0096,79.2835,278754.60114438,0
+IEF.US,D,20090402,000000,79.0096,79.0693,78.5822,78.7625,669001.80740926,0
+IEF.US,D,20090403,000000,78.4208,78.616,77.8341,77.8609,1425670.0536727,0
+IEF.US,D,20090406,000000,77.9795,78.0352,77.6288,77.6776,440292.69575471,0
+IEF.US,D,20090407,000000,77.8609,78.0124,77.7364,77.8779,350769.15104029,0
+IEF.US,D,20090408,000000,77.9874,78.2574,77.8869,78.2574,303684.99251679,0
+IEF.US,D,20090409,000000,77.7783,78.1418,77.6776,77.8011,302238.45762782,0
+IEF.US,D,20090413,000000,78.1339,78.3789,78.094,78.2574,250992.37429537,0
+IEF.US,D,20090414,000000,78.4646,78.7545,78.3471,78.6658,307567.84952619,0
+IEF.US,D,20090415,000000,78.7705,78.8352,78.4118,78.7395,288820.11490686,0
+IEF.US,D,20090416,000000,78.5652,78.6658,78.2893,78.4208,290684.24765413,0
+IEF.US,D,20090417,000000,78.1996,78.2345,77.7185,77.7941,289934.378423,0
+IEF.US,D,20090420,000000,78.088,78.4118,78.0722,78.3291,336303.80215056,0
+IEF.US,D,20090421,000000,78.6569,78.7147,77.9207,78.0283,264594.41992034,0
+IEF.US,D,20090422,000000,78.117,78.1588,77.599,77.843,194828.47387682,0
+IEF.US,D,20090423,000000,77.7613,77.9207,77.5382,77.8241,288390.47095649,0
+IEF.US,D,20090424,000000,77.6079,77.7185,77.3837,77.5212,307008.71008611,0
+IEF.US,D,20090427,000000,77.843,77.9626,77.5552,77.843,251259.39600284,0
+IEF.US,D,20090428,000000,78.094,78.101,77.3519,77.4704,343662.96056213,0
+IEF.US,D,20090429,000000,77.4784,77.6378,76.7791,77.043,550269.50095686,0
+IEF.US,D,20090430,000000,76.8479,77.0092,76.5958,76.9166,497046.85468452,0
+IEF.US,D,20090501,000000,76.4912,76.532,76.2242,76.4314,681472.52422099,0
+IEF.US,D,20090504,000000,76.4832,76.6556,76.3348,76.5161,625347.77360166,0
+IEF.US,D,20090505,000000,76.5161,76.6556,76.3447,76.4912,296618.95567884,0
+IEF.US,D,20090506,000000,76.4245,76.8149,76.3737,76.525,536035.03549841,0
+IEF.US,D,20090507,000000,76.1017,76.3447,75.7461,75.8865,593556.12895644,0
+IEF.US,D,20090508,000000,75.9622,76.2043,75.8775,75.9792,484224.79352085,0
+IEF.US,D,20090511,000000,76.4832,76.7273,76.3617,76.6874,845247.17659166,0
+IEF.US,D,20090512,000000,76.547,76.7522,76.4314,76.6386,250461.34240344,0
+IEF.US,D,20090513,000000,76.8309,77.07,76.8229,76.9923,348111.98389865,0
+IEF.US,D,20090514,000000,76.9474,77.043,76.8149,77.0002,225844.14942476,0
+IEF.US,D,20090515,000000,76.8807,76.9405,76.6874,76.8149,307679.2758778,0
+IEF.US,D,20090518,000000,76.8637,76.9215,76.3348,76.3667,552322.35581317,0
+IEF.US,D,20090519,000000,76.2043,76.3029,76.03,76.2591,325646.02219483,0
+IEF.US,D,20090520,000000,76.2691,76.5958,76.1465,76.4912,494834.38910832,0
+IEF.US,D,20090521,000000,76.7363,76.7363,75.5936,75.6564,453939.91422493,0
+IEF.US,D,20090522,000000,75.3267,75.5558,75.0966,75.2071,462863.05692311,0
+IEF.US,D,20090526,000000,75.4323,75.5388,74.7011,74.716,629642.20542333,0
+IEF.US,D,20090527,000000,74.724,74.7728,73.7995,73.8613,888292.88274991,0
+IEF.US,D,20090528,000000,74.4003,74.4161,73.66,74.2528,799408.78475601,0
+IEF.US,D,20090529,000000,74.2877,75.1593,74.2697,75.0886,1355594.9245995,0
+IEF.US,D,20090601,000000,74.1164,74.188,73.4369,73.6442,1175147.4769679,0
+IEF.US,D,20090602,000000,73.8305,73.9251,73.4549,73.8852,2305651.1328968,0
+IEF.US,D,20090603,000000,74.1342,74.4241,74.0127,74.3475,688801.56740239,0
+IEF.US,D,20090604,000000,73.8773,73.9699,73.3613,73.4808,715836.00952239,0
+IEF.US,D,20090605,000000,72.8193,73.1968,72.5932,72.7526,1542785.1722652,0
+IEF.US,D,20090608,000000,72.8413,72.9498,72.3252,72.3769,1375520.1647183,0
+IEF.US,D,20090609,000000,72.7077,72.9109,72.4896,72.6898,1365082.2259428,0
+IEF.US,D,20090610,000000,72.4746,72.648,72.0124,72.2575,1703650.6934018,0
+IEF.US,D,20090611,000000,72.2425,73.0394,72.107,72.7526,946266.70850143,0
+IEF.US,D,20090612,000000,72.8511,73.3203,72.8511,73.139,736674.74495624,0
+IEF.US,D,20090615,000000,73.419,73.5884,73.3293,73.4618,643687.94877275,0
+IEF.US,D,20090616,000000,73.4449,73.8921,73.3203,73.8683,487969.12047149,0
+IEF.US,D,20090617,000000,73.8921,74.2289,73.673,73.673,720302.098156,0
+IEF.US,D,20090618,000000,73.2666,73.4279,72.6998,72.7854,1229776.504489,0
+IEF.US,D,20090619,000000,72.6738,73.139,72.618,73.1202,1030467.8882045,0
+IEF.US,D,20090622,000000,73.419,73.6032,73.3293,73.5146,1475038.9543248,0
+IEF.US,D,20090623,000000,73.5406,73.8543,73.4369,73.7487,596003.49332793,0
+IEF.US,D,20090624,000000,73.7915,74.1622,73.4708,73.4708,832758.39064182,0
+IEF.US,D,20090625,000000,73.6521,74.3923,73.4808,74.3923,957572.96974675,0
+IEF.US,D,20090626,000000,74.45,74.6433,74.3135,74.4919,319342.90452109,0
+IEF.US,D,20090629,000000,74.7011,74.7997,74.4919,74.6512,1093829.3286328,0
+IEF.US,D,20090630,000000,74.2777,74.709,74.1622,74.45,737256.97273945,0
+IEF.US,D,20090701,000000,73.935,74.198,73.7995,74.198,477292.26753663,0
+IEF.US,D,20090702,000000,74.3375,74.6264,74.3375,74.4411,522840.54932168,0
+IEF.US,D,20090706,000000,74.3235,74.5327,74.2369,74.4919,571832.00575571,0
+IEF.US,D,20090707,000000,74.3773,74.7997,74.3773,74.7897,898084.34791787,0
+IEF.US,D,20090708,000000,74.8535,75.7719,74.7897,75.6464,799212.03191893,0
+IEF.US,D,20090709,000000,75.2071,75.3267,74.9312,75.1982,810095.67610091,0
+IEF.US,D,20090710,000000,75.512,75.8307,75.3905,75.6753,484712.66024953,0
+IEF.US,D,20090713,000000,75.7142,75.7949,75.3357,75.3984,396474.0320222,0
+IEF.US,D,20090714,000000,74.976,75.1812,74.7817,74.9053,1140914.4909972,0
+IEF.US,D,20090715,000000,74.5058,74.5766,73.9251,73.9251,865117.20545517,0
+IEF.US,D,20090716,000000,74.4331,74.6344,74.3305,74.3773,235937.7707354,0
+IEF.US,D,20090717,000000,74.0576,74.213,73.8683,73.8683,745926.14366324,0
+IEF.US,D,20090720,000000,73.691,74.4003,73.66,74.1472,406157.08236157,0
+IEF.US,D,20090721,000000,73.9699,75.0248,73.9609,74.976,1014431.5281412,0
+IEF.US,D,20090722,000000,74.8873,74.8873,74.4331,74.5327,361236.20120499,0
+IEF.US,D,20090723,000000,74.5248,74.5427,73.66,73.8065,627437.77057517,0
+IEF.US,D,20090724,000000,73.7737,73.9948,73.7567,73.9609,354049.70344638,0
+IEF.US,D,20090727,000000,73.5654,73.7487,73.3971,73.6192,395878.75430592,0
+IEF.US,D,20090728,000000,73.7637,74.1622,73.5564,73.7637,362492.00630291,0
+IEF.US,D,20090729,000000,74.0994,74.1252,73.5326,73.8155,321143.79528502,0
+IEF.US,D,20090730,000000,73.666,74.1472,73.5326,74.1164,444899.3221291,0
+IEF.US,D,20090731,000000,74.4331,74.9232,74.2777,74.8625,765123.59905304,0
+IEF.US,D,20090803,000000,74.206,74.2289,73.6521,73.8473,549838.85316549,0
+IEF.US,D,20090804,000000,74.0396,74.0994,73.3711,73.6362,668435.64108214,0
+IEF.US,D,20090805,000000,73.3104,73.8613,73.1879,73.2208,476984.08834794,0
+IEF.US,D,20090806,000000,73.1879,73.4887,73.0564,73.2208,376896.1208913,0
+IEF.US,D,20090807,000000,72.8033,72.8851,72.639,72.7336,614246.29592147,0
+IEF.US,D,20090810,000000,72.8253,73.2287,72.7526,73.2058,1801707.8905043,0
+IEF.US,D,20090811,000000,73.4708,73.7089,73.4051,73.7089,396404.76699282,0
+IEF.US,D,20090812,000000,73.7737,73.8305,73.1968,73.5076,756542.76613775,0
+IEF.US,D,20090813,000000,73.7258,74.2209,73.6521,74.0834,744383.24003774,0
+IEF.US,D,20090814,000000,74.2528,74.7011,74.2448,74.3135,841701.61016011,0
+IEF.US,D,20090817,000000,74.6184,74.8535,74.6004,74.8226,693825.79163508,0
+IEF.US,D,20090818,000000,74.8315,74.8455,74.5427,74.5596,623297.93026836,0
+IEF.US,D,20090819,000000,75.0706,75.0886,74.6772,74.8385,599990.74980191,0
+IEF.US,D,20090820,000000,74.9232,75.0706,74.7011,75.0328,657423.50525144,0
+IEF.US,D,20090821,000000,74.976,75.0328,74.2448,74.2697,526945.2551933,0
+IEF.US,D,20090824,000000,74.0994,74.7569,74.0924,74.732,446985.3037386,0
+IEF.US,D,20090825,000000,74.6702,74.993,74.4919,74.9312,382410.21953468,0
+IEF.US,D,20090826,000000,74.993,75.0706,74.8385,75.0248,265867.29031535,0
+IEF.US,D,20090827,000000,74.7997,75.0886,74.724,74.8226,458578.6635115,0
+IEF.US,D,20090828,000000,74.6702,75.0408,74.6104,74.993,367562.40722185,0
+IEF.US,D,20090831,000000,75.0587,75.2918,74.9401,75.2071,585816.51480378,0
+IEF.US,D,20090901,000000,74.8315,75.3595,74.709,75.1902,562460.14612805,0
+IEF.US,D,20090902,000000,75.2997,75.6464,75.2161,75.6086,462506.69336614,0
+IEF.US,D,20090903,000000,75.3984,75.5708,75.3177,75.3357,298399.76962265,0
+IEF.US,D,20090904,000000,75.2918,75.3905,74.8625,74.8873,631410.97327508,0
+IEF.US,D,20090908,000000,74.716,75.0706,74.6931,74.716,494876.55043056,0
+IEF.US,D,20090909,000000,74.6104,74.7997,74.4411,74.7817,688295.6315356,0
+IEF.US,D,20090910,000000,75.0587,75.6026,75.0328,75.3357,759199.9332794,0
+IEF.US,D,20090911,000000,75.6654,75.9124,75.512,75.5638,1598054.6503479,0
+IEF.US,D,20090914,000000,75.3437,75.4492,75.0706,75.1194,577812.89046667,0
+IEF.US,D,20090915,000000,74.8226,75.1046,74.8226,74.9581,859980.55102986,0
+IEF.US,D,20090916,000000,75.0636,75.0886,74.709,74.9053,900032.80330961,0
+IEF.US,D,20090917,000000,74.9501,75.2759,74.724,75.2679,1025184.6729924,0
+IEF.US,D,20090918,000000,75.0408,75.1504,74.7569,74.8695,1102277.6545353,0
+IEF.US,D,20090921,000000,75.0009,75.1424,74.724,74.8226,747426.8859665,0
+IEF.US,D,20090922,000000,74.7658,75.0188,74.7569,75.0188,531405.32078089,0
+IEF.US,D,20090923,000000,74.8455,75.2161,74.6433,75.1742,962135.4271169,0
+IEF.US,D,20090924,000000,75.2071,75.486,75.1134,75.3835,606961.42174432,0
+IEF.US,D,20090925,000000,75.4323,75.7142,75.2679,75.6883,549848.89157554,0
+IEF.US,D,20090928,000000,75.6246,75.8945,75.5866,75.8227,622424.58859355,0
+IEF.US,D,20090929,000000,75.6246,75.9124,75.5388,75.7879,334659.5105835,0
+IEF.US,D,20090930,000000,75.7142,75.9373,75.6753,75.8467,812508.90987821,0
+IEF.US,D,20091001,000000,75.9124,76.3289,75.8128,76.2133,2134937.9314959,0
+IEF.US,D,20091002,000000,76.532,76.547,76.1106,76.1784,1134279.1019507,0
+IEF.US,D,20091005,000000,76.3926,76.4185,76.1206,76.1694,616582.23394135,0
+IEF.US,D,20091006,000000,76.0778,76.1106,75.9035,75.9204,462994.56009484,0
+IEF.US,D,20091007,000000,76.2043,76.4743,76.1864,76.4105,326311.5687815,0
+IEF.US,D,20091008,000000,76.5012,76.525,76.0469,76.1286,511238.15497974,0
+IEF.US,D,20091009,000000,75.755,75.9035,75.2251,75.3905,658575.91472579,0
+IEF.US,D,20091012,000000,75.3905,75.7142,75.3595,75.6176,562846.62491518,0
+IEF.US,D,20091013,000000,75.7461,75.8377,75.6026,75.7879,592414.76173314,0
+IEF.US,D,20091014,000000,75.3437,75.5458,75.1344,75.2679,633930.61419897,0
+IEF.US,D,20091015,000000,74.968,75.3357,74.9143,75.0248,1000500.2226663,0
+IEF.US,D,20091016,000000,75.1663,75.3675,75.0009,75.3675,926798.21604013,0
+IEF.US,D,20091019,000000,75.2251,75.486,75.1742,75.486,590153.10794767,0
+IEF.US,D,20091020,000000,75.6883,75.8128,75.6026,75.6564,776005.23555302,0
+IEF.US,D,20091021,000000,75.4243,75.494,75.1812,75.486,492110.96846031,0
+IEF.US,D,20091022,000000,75.1593,75.3984,75.1344,75.2589,510159.02589878,0
+IEF.US,D,20091023,000000,74.9581,75.0966,74.8873,74.8953,514442.4154694,0
+IEF.US,D,20091026,000000,74.7409,74.8057,74.4161,74.467,923588.93634545,0
+IEF.US,D,20091027,000000,74.6264,75.1264,74.6264,75.1046,811105.54015248,0
+IEF.US,D,20091028,000000,75.1134,75.494,75.0796,75.3357,828418.7859749,0
+IEF.US,D,20091029,000000,75.1194,75.1593,74.7897,74.976,425255.15749183,0
+IEF.US,D,20091030,000000,75.1902,75.5458,75.1663,75.5388,726721.66138639,0
+IEF.US,D,20091102,000000,75.3675,75.3675,75.0488,75.1194,812747.82403753,0
+IEF.US,D,20091103,000000,75.3267,75.3267,74.8057,74.9501,427475.65379607,0
+IEF.US,D,20091104,000000,74.709,74.8873,74.4988,74.7409,602699.11283483,0
+IEF.US,D,20091105,000000,74.6512,74.8057,74.5506,74.7569,178729.87567108,0
+IEF.US,D,20091106,000000,74.9312,75.0009,74.6702,74.983,396370.63639863,0
+IEF.US,D,20091109,000000,74.9501,75.1134,74.9232,75.0188,643611.65685632,0
+IEF.US,D,20091110,000000,75.1982,75.2679,74.9312,75.0706,633326.30191364,0
+IEF.US,D,20091111,000000,75.2997,75.486,75.1742,75.2839,333688.79633116,0
+IEF.US,D,20091112,000000,75.1134,75.3357,74.8226,75.3097,453500.23186451,0
+IEF.US,D,20091113,000000,75.2997,75.3835,75.1902,75.3675,277632.30690019,0
+IEF.US,D,20091116,000000,75.5209,75.8695,75.4402,75.7719,623376.22986679,0
+IEF.US,D,20091117,000000,75.7142,75.9881,75.6305,75.9373,612770.64964333,0
+IEF.US,D,20091118,000000,75.8128,75.8865,75.6464,75.7461,345515.04721734,0
+IEF.US,D,20091119,000000,75.8467,76.039,75.7719,75.8377,457964.31281611,0
+IEF.US,D,20091120,000000,75.8775,75.9463,75.7142,75.8307,368408.64518952,0
+IEF.US,D,20091123,000000,75.6384,75.755,75.5209,75.7241,611697.54360842,0
+IEF.US,D,20091124,000000,75.8775,76.1784,75.7949,76.1106,912855.86831429,0
+IEF.US,D,20091125,000000,76.0528,76.4105,75.9463,76.3667,522283.41756362,0
+IEF.US,D,20091127,000000,76.7034,76.7891,76.564,76.7133,499135.84781703,0
+IEF.US,D,20091130,000000,76.6874,76.8887,76.555,76.8399,489309.24821387,0
+IEF.US,D,20091201,000000,76.4663,76.5082,76.2133,76.2421,641344.98386583,0
+IEF.US,D,20091202,000000,76.1784,76.3029,75.9792,76.0858,561718.30762496,0
+IEF.US,D,20091203,000000,75.6305,75.7799,75.6086,75.7331,561237.46778331,0
+IEF.US,D,20091204,000000,75.1046,75.2509,74.968,75.1663,916336.18508047,0
+IEF.US,D,20091207,000000,75.1812,75.4402,75.1663,75.3755,483276.16377062,0
+IEF.US,D,20091208,000000,75.7461,75.8617,75.5558,75.6384,608195.14234012,0
+IEF.US,D,20091209,000000,75.6753,75.7949,75.4402,75.494,874156.79370999,0
+IEF.US,D,20091210,000000,75.3437,75.3675,75.0188,75.234,512545.15596894,0
+IEF.US,D,20091211,000000,74.983,74.983,74.709,74.8625,549763.56509007,0
+IEF.US,D,20091214,000000,74.9232,75.0248,74.8315,74.8625,236305.17654342,0
+IEF.US,D,20091215,000000,74.5676,74.7011,74.4759,74.6264,394775.53304084,0
+IEF.US,D,20091216,000000,74.7569,74.8873,74.5427,74.6264,922254.83164908,0
+IEF.US,D,20091217,000000,75.0587,75.2839,74.9143,75.2839,567727.29988408,0
+IEF.US,D,20091218,000000,75.1194,75.242,74.8873,74.9143,626875.61961208,0
+IEF.US,D,20091221,000000,74.5766,74.5846,74.1064,74.1472,738651.30789615,0
+IEF.US,D,20091222,000000,73.935,73.9699,73.7567,73.8155,444012.93052122,0
+IEF.US,D,20091223,000000,73.9529,74.1342,73.7737,73.7816,425473.99483103,0
+IEF.US,D,20091224,000000,73.7348,73.7816,73.5246,73.5246,193944.08995094,0
+IEF.US,D,20091228,000000,73.4449,73.4618,73.3104,73.3203,1430740.4545916,0
+IEF.US,D,20091229,000000,73.2666,73.4279,73.1789,73.3801,519212.66792768,0
+IEF.US,D,20091230,000000,73.419,73.5406,73.3293,73.5146,572938.23854379,0
+IEF.US,D,20091231,000000,73.148,73.4549,72.9029,73.157,368434.74505566,0
+IEF.US,D,20100104,000000,73.2666,73.4449,73.1789,73.3373,749760.81630437,0
+IEF.US,D,20100105,000000,73.5406,73.7737,73.5406,73.66,1874201.2725599,0
+IEF.US,D,20100106,000000,73.6112,73.6521,73.3015,73.3613,442567.39947325,0
+IEF.US,D,20100107,000000,73.3801,73.5326,73.3293,73.3613,473403.38748121,0
+IEF.US,D,20100108,000000,73.5964,73.6032,73.3373,73.4549,463178.26299884,0
+IEF.US,D,20100111,000000,73.4987,73.6112,73.4279,73.5076,791482.45617633,0
+IEF.US,D,20100112,000000,73.9788,74.0834,73.8773,74.0316,488059.46616198,0
+IEF.US,D,20100113,000000,73.8773,74.0396,73.6521,73.673,341399.29909465,0
+IEF.US,D,20100114,000000,73.8852,74.1252,73.8065,74.0227,619656.99894129,0
+IEF.US,D,20100115,000000,74.2957,74.4331,74.2777,74.3545,519727.63836352,0
+IEF.US,D,20100119,000000,74.198,74.2777,74.0754,74.2209,498761.41512197,0
+IEF.US,D,20100120,000000,74.4241,74.5766,74.4161,74.4759,277093.24428023,0
+IEF.US,D,20100121,000000,74.3773,74.8057,74.3623,74.7479,422843.93139654,0
+IEF.US,D,20100122,000000,74.6931,74.8695,74.6702,74.8147,330468.47438541,0
+IEF.US,D,20100125,000000,74.6512,74.7479,74.6433,74.6512,2057630.1279778,0
+IEF.US,D,20100126,000000,74.8784,74.8953,74.6602,74.7997,594127.31448859,0
+IEF.US,D,20100127,000000,74.8385,74.983,74.5596,74.6264,414230.97556907,0
+IEF.US,D,20100128,000000,74.3843,74.6832,74.3843,74.6004,385217.96282717,0
+IEF.US,D,20100129,000000,74.5248,74.8873,74.4331,74.8873,480438.30524798,0
+IEF.US,D,20100201,000000,74.5248,74.5248,74.3046,74.3843,768208.40246305,0
+IEF.US,D,20100202,000000,74.4161,74.5158,74.3923,74.5058,515863.85433323,0
+IEF.US,D,20100203,000000,74.2957,74.3545,74.1342,74.1562,527120.92736928,0
+IEF.US,D,20100204,000000,74.4759,74.7997,74.4759,74.7658,609636.65802407,0
+IEF.US,D,20100205,000000,74.716,75.1344,74.6702,75.0099,841264.9393227,0
+IEF.US,D,20100208,000000,74.8695,74.9581,74.7728,74.9401,311918.49644417,0
+IEF.US,D,20100209,000000,74.7409,74.9143,74.5158,74.5327,582757.81125992,0
+IEF.US,D,20100210,000000,74.6512,74.6931,74.2209,74.3305,600927.33346006,0
+IEF.US,D,20100211,000000,74.3375,74.3375,74.0396,74.2369,601700.29103432,0
+IEF.US,D,20100212,000000,74.4759,74.5327,74.3923,74.4092,266119.25440774,0
+IEF.US,D,20100216,000000,74.2608,74.6004,74.2369,74.5766,212351.52246939,0
+IEF.US,D,20100217,000000,74.3843,74.4919,74.0486,74.1791,433516.76896736,0
+IEF.US,D,20100218,000000,74.2289,74.2289,73.7408,73.9081,574345.62363355,0
+IEF.US,D,20100219,000000,73.8613,73.9529,73.6989,73.9529,639329.27112672,0
+IEF.US,D,20100222,000000,73.8473,73.9609,73.8305,73.8921,423432.18222579,0
+IEF.US,D,20100223,000000,73.9878,74.4988,73.9609,74.458,674804.00842124,0
+IEF.US,D,20100224,000000,74.4849,74.6264,74.3545,74.4988,477457.90130255,0
+IEF.US,D,20100225,000000,74.7817,74.8226,74.6602,74.7728,310778.13306188,0
+IEF.US,D,20100226,000000,74.8226,75.0636,74.8147,74.8784,738562.96988765,0
+IEF.US,D,20100301,000000,74.7728,74.8226,74.6433,74.7658,567485.37420175,0
+IEF.US,D,20100302,000000,74.6104,74.8226,74.5766,74.8057,506087.44678035,0
+IEF.US,D,20100303,000000,74.6512,74.7728,74.5596,74.732,577276.83936971,0
+IEF.US,D,20100304,000000,74.7011,74.9581,74.6184,74.8625,522020.41122016,0
+IEF.US,D,20100305,000000,74.5676,74.5846,74.3545,74.5058,665994.29975668,0
+IEF.US,D,20100308,000000,74.3235,74.3773,74.2877,74.3135,484213.75126979,0
+IEF.US,D,20100309,000000,74.458,74.4988,74.3135,74.4988,424459.11157444,0
+IEF.US,D,20100310,000000,74.2528,74.3923,74.213,74.3773,399367.10180015,0
+IEF.US,D,20100311,000000,74.2369,74.4241,74.188,74.3135,342989.38324741,0
+IEF.US,D,20100312,000000,74.1472,74.5158,74.1412,74.4241,334664.52978854,0
+IEF.US,D,20100315,000000,74.4161,74.4759,74.2877,74.4241,230161.66958956,0
+IEF.US,D,20100316,000000,74.4411,74.7479,74.4161,74.716,470124.84275713,0
+IEF.US,D,20100317,000000,74.7728,74.8315,74.6832,74.8057,349145.94013435,0
+IEF.US,D,20100318,000000,74.7479,74.7997,74.5846,74.6104,245309.63036305,0
+IEF.US,D,20100319,000000,74.5158,74.7409,74.4988,74.5058,207398.5709481,0
+IEF.US,D,20100322,000000,74.6931,74.7569,74.6344,74.7569,409455.70390575,0
+IEF.US,D,20100323,000000,74.732,74.8057,74.6004,74.6004,295537.81891588,0
+IEF.US,D,20100324,000000,74.206,74.3046,73.7487,73.8543,643442.00772639,0
+IEF.US,D,20100325,000000,73.7089,73.7915,73.3373,73.5884,728956.2114647,0
+IEF.US,D,20100326,000000,73.5146,73.7816,73.5076,73.7567,889068.85184718,0
+IEF.US,D,20100329,000000,73.7348,73.7915,73.5724,73.6521,631458.15380234,0
+IEF.US,D,20100330,000000,73.6442,73.7258,73.5076,73.7258,298537.29584042,0
+IEF.US,D,20100331,000000,73.8613,73.9609,73.7737,73.8921,483099.48775365,0
+IEF.US,D,20100401,000000,73.5794,73.6192,73.4369,73.5406,481520.44585194,0
+IEF.US,D,20100405,000000,73.0215,73.0962,72.7615,72.8751,794577.29799638,0
+IEF.US,D,20100406,000000,73.1202,73.157,72.9667,73.0872,685563.17631854,0
+IEF.US,D,20100407,000000,73.0803,73.6272,73.0644,73.5495,680576.09420306,0
+IEF.US,D,20100408,000000,73.6192,73.7408,73.419,73.4618,563540.27905,0
+IEF.US,D,20100409,000000,73.3613,73.5724,73.2755,73.5495,380951.63855365,0
+IEF.US,D,20100412,000000,73.66,73.8245,73.5884,73.7408,486835.78397624,0
+IEF.US,D,20100413,000000,73.9161,73.9699,73.7567,73.8773,374304.20341501,0
+IEF.US,D,20100414,000000,73.8773,73.9529,73.6521,73.683,382410.21953468,0
+IEF.US,D,20100415,000000,73.5794,73.8683,73.5495,73.8065,363134.46454645,0
+IEF.US,D,20100416,000000,73.9251,74.2777,73.8393,74.2528,496400.38107695,0
+IEF.US,D,20100419,000000,74.188,74.213,74.0127,74.0754,260751.71655116,0
+IEF.US,D,20100420,000000,74.0396,74.1064,73.935,74.1064,207461.81293144,0
+IEF.US,D,20100421,000000,74.1791,74.3773,74.1064,74.3475,540711.93074318,0
+IEF.US,D,20100422,000000,74.4331,74.5158,74.1472,74.1691,312636.24276312,0
+IEF.US,D,20100423,000000,73.9888,74.0596,73.8862,73.9629,210938.1143336,0
+IEF.US,D,20100426,000000,74.1342,74.1562,73.935,74.0127,196044.12533452,0
+IEF.US,D,20100427,000000,74.3545,74.7569,74.2697,74.709,536211.71151538,0
+IEF.US,D,20100428,000000,74.4411,74.5506,74.198,74.3305,496251.81260814,0
+IEF.US,D,20100429,000000,74.3235,74.4988,74.2209,74.45,424427.99250328,0
+IEF.US,D,20100430,000000,74.5427,74.9143,74.5327,74.9053,512497.97544167,0
+IEF.US,D,20100503,000000,74.45,74.5427,74.4003,74.4849,363869.27616249,0
+IEF.US,D,20100504,000000,74.9401,75.0488,74.8147,74.993,429947.11035169,0
+IEF.US,D,20100505,000000,75.2839,75.6246,75.1194,75.2759,813798.84557033,0
+IEF.US,D,20100506,000000,75.3357,76.8399,75.2161,76.1017,1092914.8294767,0
+IEF.US,D,20100507,000000,75.9035,76.5788,75.7799,75.8945,4670598.1501494,0
+IEF.US,D,20100510,000000,75.1264,75.4761,75.1194,75.3177,1012626.6220131,0
+IEF.US,D,20100511,000000,75.4761,75.5209,75.1593,75.4073,1079530.6173499,0
+IEF.US,D,20100512,000000,75.3177,75.4073,75.1663,75.2161,513505.83181123,0
+IEF.US,D,20100513,000000,75.4243,75.494,75.0488,75.4243,508915.26689293,0
+IEF.US,D,20100514,000000,75.763,76.1376,75.7142,75.9124,591764.27276156,0
+IEF.US,D,20100517,000000,75.9035,76.2332,75.7142,75.7461,648028.55728066,0
+IEF.US,D,20100518,000000,75.7799,76.3617,75.7461,76.3029,2072668.6700817,0
+IEF.US,D,20100519,000000,76.3209,76.6954,76.277,76.3667,1016882.9078766,0
+IEF.US,D,20100520,000000,76.9644,77.3081,76.8309,77.1118,1479424.7356779,0
+IEF.US,D,20100521,000000,77.7285,77.7883,77.0092,77.1546,1449293.444056,0
+IEF.US,D,20100524,000000,77.2154,77.3429,77.061,77.1546,3572028.6842886,0
+IEF.US,D,20100525,000000,77.6378,77.7783,77.3001,77.4186,1288574.4837061,0
+IEF.US,D,20100526,000000,77.1696,77.2821,76.8807,77.2573,668009.00865479,0
+IEF.US,D,20100527,000000,76.6874,76.7034,76.4314,76.525,633153.64126068,0
+IEF.US,D,20100528,000000,76.7034,76.9066,76.555,76.8717,619727.26781168,0
+IEF.US,D,20100601,000000,76.9215,76.9474,76.564,76.7522,1185497.077735,0
+IEF.US,D,20100602,000000,76.7213,76.8149,76.286,76.3209,628599.21461858,0
+IEF.US,D,20100603,000000,76.0778,76.4245,76.03,76.2133,332116.78131649,0
+IEF.US,D,20100604,000000,76.9474,77.2901,76.8637,77.2653,882050.9993775,0
+IEF.US,D,20100607,000000,77.1786,77.599,77.1377,77.58,501045.15340955,0
+IEF.US,D,20100608,000000,77.3519,77.5462,77.3081,77.3429,731830.20826355,0
+IEF.US,D,20100609,000000,77.1298,77.4435,77.0341,77.3519,319655.09907381,0
+IEF.US,D,20100610,000000,77.0262,77.061,76.5958,76.6306,793418.865476,0
+IEF.US,D,20100611,000000,76.9863,77.2503,76.7891,77.1198,490220.7358469,0
+IEF.US,D,20100614,000000,76.7273,77.061,76.6306,77.052,760166.63216772,0
+IEF.US,D,20100615,000000,77.07,77.1467,76.7034,76.8149,1349566.8593612,0
+IEF.US,D,20100616,000000,77.043,77.0938,76.8059,77.0262,753129.70671894,0
+IEF.US,D,20100617,000000,77.1118,77.5063,77.1118,77.3927,959820.56975813,0
+IEF.US,D,20100618,000000,77.3429,77.3738,77.2244,77.2333,561127.0452727,0
+IEF.US,D,20100621,000000,76.8149,77.2084,76.7891,77.1786,689195.07307656,0
+IEF.US,D,20100622,000000,77.2333,77.6697,77.1955,77.6378,665118.95039986,0
+IEF.US,D,20100623,000000,77.7105,78.0532,77.6926,77.9297,765923.66033446,0
+IEF.US,D,20100624,000000,78.088,78.1588,77.7523,77.8609,1301973.7534479,0
+IEF.US,D,20100625,000000,77.7883,78.1757,77.7703,77.9874,551461.06023043,0
+IEF.US,D,20100628,000000,78.2574,78.5473,78.2574,78.5384,1119376.0783826,0
+IEF.US,D,20100629,000000,78.7226,78.9328,78.6907,78.8741,1114687.1370457,0
+IEF.US,D,20100630,000000,78.9458,78.9896,78.7167,78.9896,1079677.1781368,0
+IEF.US,D,20100701,000000,78.7953,79.136,78.7226,78.7545,1566794.0375946,0
+IEF.US,D,20100702,000000,78.616,78.7853,78.5044,78.616,1298720.304749,0
+IEF.US,D,20100706,000000,78.5732,78.9089,78.4836,78.8033,1106994.7034203,0
+IEF.US,D,20100707,000000,78.8581,78.8651,78.5284,78.5562,573846.71465381,0
+IEF.US,D,20100708,000000,78.3113,78.4746,78.1996,78.363,615668.73862631,0
+IEF.US,D,20100709,000000,78.2574,78.3211,78.1588,78.1588,532600.89541848,0
+IEF.US,D,20100712,000000,78.2893,78.4905,78.2345,78.2893,829824.16338265,0
+IEF.US,D,20100713,000000,78.1339,78.1668,77.8869,77.9048,823188.77433608,0
+IEF.US,D,20100714,000000,78.1757,78.4208,78.0283,78.2893,685981.77801784,0
+IEF.US,D,20100715,000000,78.4556,78.8352,78.4556,78.6987,852118.46827452,0
+IEF.US,D,20100716,000000,78.7625,79.2048,78.7625,79.154,1046624.7091886,0
+IEF.US,D,20100719,000000,79.0344,79.136,78.8651,78.9418,593140.53878015,0
+IEF.US,D,20100720,000000,79.1878,79.3562,79.0096,79.0254,1085037.6891063,0
+IEF.US,D,20100721,000000,79.0832,79.6032,79.0762,79.5266,569959.84228038,0
+IEF.US,D,20100722,000000,79.3073,79.3073,79.0832,79.0932,795433.5743741,0
+IEF.US,D,20100723,000000,79.154,79.2127,78.5652,78.8352,968230.74970248,0
+IEF.US,D,20100726,000000,78.8033,78.892,78.631,78.8103,758472.14855038,0
+IEF.US,D,20100727,000000,78.5562,78.7395,78.5204,78.5384,639593.28131117,0
+IEF.US,D,20100728,000000,78.5902,78.9418,78.5204,78.8741,1129929.4588737,0
+IEF.US,D,20100729,000000,78.8441,79.2048,78.7953,79.0434,892860.35932508,0
+IEF.US,D,20100730,000000,79.4558,79.5494,79.2905,79.5006,682580.7646911,0
+IEF.US,D,20100802,000000,79.0932,79.2048,79.0016,79.0514,1405971.6816211,0
+IEF.US,D,20100803,000000,79.2905,79.4778,79.2585,79.4219,1104357.6130988,0
+IEF.US,D,20100804,000000,79.3891,79.404,79.0932,79.0932,941740.38940748,0
+IEF.US,D,20100805,000000,79.3651,79.5006,79.2905,79.4718,989867.53873574,0
+IEF.US,D,20100806,000000,79.8254,79.9998,79.7009,79.9928,530931.50782627,0
+IEF.US,D,20100809,000000,79.8822,79.9928,79.8433,79.9758,562873.72862233,0
+IEF.US,D,20100810,000000,79.936,80.439,79.8583,80.3803,776488.08307668,0
+IEF.US,D,20100811,000000,80.6711,80.8574,80.6243,80.8315,1103574.6171144,0
+IEF.US,D,20100812,000000,80.8813,80.8893,80.5466,80.6323,2060169.8457218,0
+IEF.US,D,20100813,000000,80.7877,80.986,80.7359,80.968,855150.06811123,0
+IEF.US,D,20100816,000000,81.4581,81.5816,81.3615,81.5618,1759883.8588498,0
+IEF.US,D,20100817,000000,81.3475,81.3615,80.9949,81.1483,937735.0637954,0
+IEF.US,D,20100818,000000,81.3615,81.4581,81.0278,81.0606,1391046.5735509,0
+IEF.US,D,20100819,000000,81.0368,81.5528,81.0088,81.4262,828435.85127199,0
+IEF.US,D,20100820,000000,81.4183,81.473,81.1224,81.1662,370485.59222996,0
+IEF.US,D,20100823,000000,81.1304,81.3336,81.0447,81.2739,697112.3670872,0
+IEF.US,D,20100824,000000,81.7181,82.0648,81.5986,81.9174,1178802.4620691,0
+IEF.US,D,20100825,000000,82.1325,82.2859,81.4661,81.5428,835695.62942401,0
+IEF.US,D,20100826,000000,81.5816,81.9174,81.499,81.9174,1023674.89612,0
+IEF.US,D,20100827,000000,81.5618,81.8546,80.8315,80.968,1102221.439439,0
+IEF.US,D,20100830,000000,81.2419,81.5986,81.1762,81.5916,561260.55612644,0
+IEF.US,D,20100831,000000,81.9263,82.029,81.7539,81.9622,1546128.9666546,0
+IEF.US,D,20100901,000000,81.4422,81.483,80.8505,81.1662,1536440.8971102,0
+IEF.US,D,20100902,000000,80.968,80.986,80.7787,80.8265,1542262.1711013,0
+IEF.US,D,20100903,000000,80.191,80.5048,80.1571,80.3623,1569357.8475227,0
+IEF.US,D,20100907,000000,80.7957,81.0188,80.6961,80.9949,942398.90910712,0
+IEF.US,D,20100908,000000,80.7877,80.9132,80.6094,80.7787,1362370.8513868,0
+IEF.US,D,20100909,000000,80.4151,80.4789,80.0994,80.1402,1125469.3932861,0
+IEF.US,D,20100910,000000,79.918,80.0086,79.7427,79.9101,862113.71316661,0
+IEF.US,D,20100913,000000,79.8583,80.3394,79.8583,80.2877,1756136.5203761,0
+IEF.US,D,20100914,000000,80.439,80.7449,80.4311,80.6961,715593.07999906,0
+IEF.US,D,20100915,000000,80.5914,80.7787,80.3713,80.4151,1090643.1372811,0
+IEF.US,D,20100916,000000,80.3225,80.3892,79.9758,80.1332,3515649.9618948,0
+IEF.US,D,20100917,000000,80.3713,80.5396,80.2348,80.3145,1234036.8057165,0
+IEF.US,D,20100920,000000,80.439,80.5656,80.2627,80.5656,750665.27705036,0
+IEF.US,D,20100921,000000,80.7957,81.3247,80.5138,81.3167,1549607.2757388,0
+IEF.US,D,20100922,000000,81.5428,81.7629,81.3784,81.4332,1185396.6936344,0
+IEF.US,D,20100923,000000,81.8626,81.8626,81.3705,81.5528,622522.96501209,0
+IEF.US,D,20100924,000000,81.2161,81.2987,81.1134,81.1483,1225640.6795462,0
+IEF.US,D,20100927,000000,81.4422,81.7869,81.4422,81.7799,950296.12629764,0
+IEF.US,D,20100928,000000,81.8048,82.1545,81.7949,82.0488,939821.04540491,0
+IEF.US,D,20100929,000000,82.0648,82.1066,81.8127,81.8546,993513.48926784,0
+IEF.US,D,20100930,000000,81.7939,81.8038,81.2459,81.7519,984778.06483769,0
+IEF.US,D,20101001,000000,81.3405,81.7012,81.2339,81.5986,927090.33377274,0
+IEF.US,D,20101004,000000,81.7719,81.9422,81.7101,81.8944,1526864.2539175,0
+IEF.US,D,20101005,000000,81.9422,81.992,81.8207,81.9104,1323525.2159957,0
+IEF.US,D,20101006,000000,82.4662,82.6655,82.3627,82.4344,744078.07237205,0
+IEF.US,D,20101007,000000,82.5012,82.6157,82.4254,82.518,647516.59836784,0
+IEF.US,D,20101008,000000,82.7303,82.8826,82.545,82.5519,1037242.8111508,0
+IEF.US,D,20101011,000000,82.6655,82.7303,82.537,82.6306,484751.81004875,0
+IEF.US,D,20101012,000000,82.6465,82.7801,82.3467,82.3965,1201255.3738398,0
+IEF.US,D,20101013,000000,82.1395,82.4254,82.008,82.3965,573759.38048633,0
+IEF.US,D,20101014,000000,82.3627,82.4104,81.8715,81.9243,1156670.7794201,0
+IEF.US,D,20101015,000000,81.8127,81.8715,81.4262,81.5677,914549.34809062,0
+IEF.US,D,20101018,000000,81.9343,82.1485,81.8207,81.9602,1392189.9484562,0
+IEF.US,D,20101019,000000,81.8546,82.3547,81.8377,82.2341,924896.94117565,0
+IEF.US,D,20101020,000000,82.0488,82.3706,81.9831,82.1893,744857.05299234,0
+IEF.US,D,20101021,000000,82.0488,82.1236,81.7361,81.7361,719755.00480799,0
+IEF.US,D,20101022,000000,81.6414,81.8377,81.6334,81.7629,765084.44925383,0
+IEF.US,D,20101025,000000,82.0738,82.1545,81.7012,81.7361,1740052.9797855,0
+IEF.US,D,20101026,000000,81.4661,81.508,81.1921,81.1921,1007806.1775047,0
+IEF.US,D,20101027,000000,81.0088,81.0686,80.714,80.7219,1481797.8158151,0
+IEF.US,D,20101028,000000,81.0188,81.2669,80.976,81.1921,894550.82757839,0
+IEF.US,D,20101029,000000,81.3754,81.6076,81.3276,81.5518,920416.79876796,0
+IEF.US,D,20101101,000000,81.6076,81.6076,81.1662,81.226,1262733.6085417,0
+IEF.US,D,20101102,000000,81.4262,81.5178,81.3784,81.49,431973.86534186,0
+IEF.US,D,20101103,000000,81.7719,81.9024,81.2669,81.7629,1104508.1892496,0
+IEF.US,D,20101104,000000,82.2341,82.528,82.2341,82.4184,1323147.7717777,0
+IEF.US,D,20101105,000000,82.3029,82.4414,82.0738,82.0738,1299688.0074783,0
+IEF.US,D,20101108,000000,82.1983,82.2959,82.008,82.0967,568386.82342472,0
+IEF.US,D,20101109,000000,82.0967,82.1395,81.3784,81.4033,901772.4597722,0
+IEF.US,D,20101110,000000,81.4502,81.7799,80.959,81.7101,1573064.0285151,0
+IEF.US,D,20101111,000000,81.7629,81.8048,81.3954,81.6165,488584.47500788,0
+IEF.US,D,20101112,000000,81.4183,81.5736,80.9272,80.9341,2340982.3209275,0
+IEF.US,D,20101115,000000,80.4719,80.6961,79.8911,79.9011,1421984.9533414,0
+IEF.US,D,20101116,000000,80.2557,80.5396,79.8035,80.4958,1156741.0482904,0
+IEF.US,D,20101117,000000,80.5228,80.7279,80.1661,80.2627,702626.46573058,0
+IEF.US,D,20101118,000000,80.0575,80.1332,79.7597,80.0744,3594798.8098171,0
+IEF.US,D,20101119,000000,80.0674,80.2487,80.0236,80.2428,593826.16218693,0
+IEF.US,D,20101122,000000,80.4878,80.6801,80.3982,80.6711,599922.48861352,0
+IEF.US,D,20101123,000000,80.986,81.1055,80.7449,80.8315,798494.28559997,0
+IEF.US,D,20101124,000000,80.4958,80.5396,79.9101,79.9678,1347537.0928481,0
+IEF.US,D,20101126,000000,80.184,80.3225,80.1063,80.3145,256354.89294693,0
+IEF.US,D,20101129,000000,80.5466,80.6004,80.3394,80.4878,639182.71033991,0
+IEF.US,D,20101130,000000,80.9222,80.9371,80.5556,80.6323,1058653.7359578,0
+IEF.US,D,20101201,000000,79.6032,79.8254,79.3323,79.3741,2383104.4933607,0
+IEF.US,D,20101202,000000,79.3243,79.5494,79.1629,79.1799,1191064.3799516,0
+IEF.US,D,20101203,000000,79.677,79.7099,79.1002,79.1878,430343.62754887,0
+IEF.US,D,20101206,000000,79.5584,79.6849,79.404,79.677,1092399.8590409,0
+IEF.US,D,20101207,000000,78.9766,79.0514,78.1668,78.3541,1617688.7765751,0
+IEF.US,D,20101208,000000,77.8171,77.8519,77.1467,77.6856,2610277.7282768,0
+IEF.US,D,20101209,000000,77.8869,78.0352,77.5302,77.8519,2016082.1525998,0
+IEF.US,D,20101210,000000,77.599,77.6856,77.1955,77.1955,1122767.0532992,0
+IEF.US,D,20101213,000000,77.078,77.6627,76.9644,77.4435,1602695.4073164,0
+IEF.US,D,20101214,000000,77.1198,77.3001,76.3737,76.6207,2275093.2088474,0
+IEF.US,D,20101215,000000,76.4314,76.9644,76.0469,76.3119,2267013.2925938,0
+IEF.US,D,20101216,000000,76.3427,76.7791,76.011,76.7611,1636173.5048509,0
+IEF.US,D,20101217,000000,76.9564,77.5063,76.8887,77.4276,1497276.0402794,0
+IEF.US,D,20101220,000000,77.7105,77.9137,77.2413,77.4186,973714.73311571,0
+IEF.US,D,20101221,000000,77.5462,77.589,77.1786,77.58,1027603.9298157,0
+IEF.US,D,20101222,000000,77.5382,77.57,77.2573,77.3669,374047.22011759,0
+IEF.US,D,20101223,000000,77.2333,77.2333,76.9863,77.0938,654701.08844444,0
+IEF.US,D,20101227,000000,77.078,77.4276,76.8887,77.3927,493032.49450339,0
+IEF.US,D,20101228,000000,77.052,77.0938,76.3737,76.3737,1156820.3517299,0
+IEF.US,D,20101229,000000,76.4693,77.3629,76.3547,77.2363,1649755.4736558,0
+IEF.US,D,20101230,000000,77.0879,77.1955,76.8229,77.08,641600.96332224,0
+IEF.US,D,20101231,000000,77.2553,77.7394,77.2303,77.4734,682185.25133493,0
+IEF.US,D,20110103,000000,76.9474,77.4435,76.8229,77.2244,1690797.513167,0
+IEF.US,D,20110104,000000,77.3259,77.5142,77.1875,77.4107,1494546.5965854,0
+IEF.US,D,20110105,000000,76.8399,76.9305,76.4185,76.5708,1346608.5399179,0
+IEF.US,D,20110106,000000,76.7971,77.0262,76.6556,76.9724,1758960.3251247,0
+IEF.US,D,20110107,000000,77.0341,77.6129,76.9405,77.4854,758700.02045864,0
+IEF.US,D,20110110,000000,77.6198,77.7454,77.4704,77.7454,1327974.2393323,0
+IEF.US,D,20110111,000000,77.6448,77.6448,77.2503,77.4435,920908.68086067,0
+IEF.US,D,20110112,000000,77.1298,77.3579,76.9863,77.2154,911935.34611221,0
+IEF.US,D,20110113,000000,77.1955,77.7364,77.1696,77.7364,1273429.5344556,0
+IEF.US,D,20110114,000000,77.8869,77.9705,77.5013,77.5212,835813.07882166,0
+IEF.US,D,20110118,000000,77.3519,77.4854,77.07,77.3329,1288352.6348438,0
+IEF.US,D,20110119,000000,77.3259,77.589,77.2901,77.5302,886746.96760139,0
+IEF.US,D,20110120,000000,77.1955,77.2503,76.7363,76.9305,844057.62500009,0
+IEF.US,D,20110121,000000,76.8717,77.1875,76.7711,77.1875,560489.60623419,0
+IEF.US,D,20110124,000000,77.2244,77.3329,77.1467,77.1955,602791.46620734,0
+IEF.US,D,20110125,000000,77.3429,77.7613,77.1298,77.58,1364317.2990966,0
+IEF.US,D,20110126,000000,77.4186,77.4276,77.0341,77.1118,1053498.0085535,0
+IEF.US,D,20110127,000000,77.1786,77.4535,77.0002,77.4017,643710.03327486,0
+IEF.US,D,20110128,000000,77.2084,77.8779,77.1955,77.7454,1108269.5814973,0
+IEF.US,D,20110131,000000,77.6697,77.7902,77.3589,77.4565,672260.27531322,0
+IEF.US,D,20110201,000000,76.9923,77.0938,76.8059,76.8977,1222152.332052,0
+IEF.US,D,20110202,000000,77.0938,77.1377,76.5858,76.7133,1356386.9551529,0
+IEF.US,D,20110203,000000,76.4494,76.5958,76.2421,76.277,1587585.5925011,0
+IEF.US,D,20110204,000000,76.0778,76.1864,75.6753,75.8049,1663377.5961008,0
+IEF.US,D,20110207,000000,75.6086,75.7949,75.5209,75.7719,1030253.0662293,0
+IEF.US,D,20110208,000000,75.7142,75.7799,75.1902,75.2509,1207670.9217061,0
+IEF.US,D,20110209,000000,75.3984,75.8377,75.2161,75.6813,951872.15667633,0
+IEF.US,D,20110210,000000,75.6026,75.7142,75.3675,75.4323,747167.89498708,0
+IEF.US,D,20110211,000000,75.763,75.9792,75.6305,75.7799,1633180.0509724,0
+IEF.US,D,20110214,000000,75.6753,75.9792,75.6753,75.8049,1587901.8024179,0
+IEF.US,D,20110215,000000,75.7799,75.9961,75.755,75.9792,731105.43505755,0
+IEF.US,D,20110216,000000,75.9035,76.0928,75.6982,75.8695,750982.4908081,0
+IEF.US,D,20110218,000000,75.9792,76.1465,75.8467,76.1376,468772.66892268,0
+IEF.US,D,20110222,000000,76.3836,76.8807,76.3527,76.8717,1675546.1567699,0
+IEF.US,D,20110223,000000,76.8558,76.9923,76.6207,76.6795,789189.68331969,0
+IEF.US,D,20110224,000000,76.9166,77.078,76.7891,76.8807,616223.86270237,0
+IEF.US,D,20110225,000000,76.8717,77.1298,76.8558,77.1298,692634.23236152,0
+IEF.US,D,20110228,000000,77.1407,77.1955,77.062,77.0948,450950.47571046,0
+IEF.US,D,20110301,000000,76.7423,77.2164,76.7113,77.1885,641334.94545577,0
+IEF.US,D,20110302,000000,77.043,77.2104,76.7781,76.7781,513882.2721883,0
+IEF.US,D,20110303,000000,76.5141,76.553,76.2382,76.2561,745202.37429825,0
+IEF.US,D,20110304,000000,76.4384,76.8229,76.4175,76.8049,769991.22408887,0
+IEF.US,D,20110307,000000,76.4812,76.8887,76.4384,76.6118,591555.47383241,0
+IEF.US,D,20110308,000000,76.5708,76.6546,76.4235,76.4304,650114.53889016,0
+IEF.US,D,20110309,000000,76.5948,77.0172,76.5072,76.8807,756379.14005385,0
+IEF.US,D,20110310,000000,77.086,77.5332,76.9724,77.5332,1904780.2772704,0
+IEF.US,D,20110311,000000,77.5392,77.572,77.2423,77.3529,834544.22379066,0
+IEF.US,D,20110314,000000,77.581,77.7803,77.5232,77.5232,974048.00832955,0
+IEF.US,D,20110315,000000,78.2525,78.3411,77.7713,77.8011,2007856.6794004,0
+IEF.US,D,20110316,000000,78.1947,78.8621,78.0652,78.4686,1919600.985876,0
+IEF.US,D,20110317,000000,78.2385,78.3949,78.0154,78.2315,773150.31173329,0
+IEF.US,D,20110318,000000,77.9914,78.2325,77.9665,78.1807,1828290.6041718,0
+IEF.US,D,20110321,000000,77.9157,77.9476,77.581,77.7713,1243285.1929005,0
+IEF.US,D,20110322,000000,77.6308,77.8191,77.6149,77.8111,692904.265592,0
+IEF.US,D,20110323,000000,78.0382,78.0732,77.6149,77.7125,841929.48206837,0
+IEF.US,D,20110324,000000,77.4934,77.6,77.2831,77.3181,1326775.6531717,0
+IEF.US,D,20110325,000000,77.4465,77.4874,77.052,77.1128,945236.76762975,0
+IEF.US,D,20110328,000000,77.0002,77.2005,76.9305,77.1377,767022.86623551,0
+IEF.US,D,20110329,000000,77.043,77.2423,76.8049,76.9156,1265366.6834992,0
+IEF.US,D,20110330,000000,76.9305,77.2005,76.9066,77.1786,934555.89933089,0
+IEF.US,D,20110331,000000,77.2991,77.3339,76.9474,76.9793,1320646.1999919,0
+IEF.US,D,20110401,000000,76.7881,77.1467,76.7701,77.1467,1280523.6788417,0
+IEF.US,D,20110404,000000,77.2423,77.4366,77.1955,77.3191,1067768.6122881,0
+IEF.US,D,20110405,000000,77.1985,77.2493,76.8528,76.9275,936661.95776049,0
+IEF.US,D,20110406,000000,76.8289,76.8289,76.562,76.5928,1033293.7006351,0
+IEF.US,D,20110407,000000,76.6078,76.7393,76.4414,76.5988,896250.33040076,0
+IEF.US,D,20110408,000000,76.3577,76.5221,76.2999,76.3797,717029.57647797,0
+IEF.US,D,20110411,000000,76.4065,76.5698,76.3179,76.4802,438847.16470674,0
+IEF.US,D,20110412,000000,76.801,77.068,76.7841,76.9126,1271706.9432901,0
+IEF.US,D,20110413,000000,76.7512,77.2104,76.7253,77.2104,817835.29025357,0
+IEF.US,D,20110414,000000,77.3349,77.3349,76.9554,76.9554,1248697.9036023,0
+IEF.US,D,20110415,000000,77.3837,77.5482,77.3001,77.5152,1062071.8145817,0
+IEF.US,D,20110418,000000,77.4644,77.7971,77.2921,77.7055,1087347.52726,0
+IEF.US,D,20110419,000000,77.6956,77.8829,77.6727,77.8041,641047.8469282,0
+IEF.US,D,20110420,000000,77.6956,77.7145,77.4814,77.5023,853356.20423435,0
+IEF.US,D,20110421,000000,77.573,77.7473,77.5312,77.5562,808005.6791274,0
+IEF.US,D,20110425,000000,77.6577,77.8569,77.6099,77.8291,995746.03166414,0
+IEF.US,D,20110426,000000,77.9257,78.1638,77.8829,78.1638,626153.8579291,0
+IEF.US,D,20110427,000000,77.8998,77.9834,77.7225,77.9426,1662251.2864927,0
+IEF.US,D,20110428,000000,78.1568,78.2963,78.0094,78.2395,1175516.8904579,0
+IEF.US,D,20110429,000000,78.1289,78.4059,78.096,78.3969,524917.49636213,0
+IEF.US,D,20110502,000000,78.3281,78.5294,78.2723,78.37,759894.59125522,0
+IEF.US,D,20110503,000000,78.5473,78.623,78.4288,78.5822,1996035.4477193,0
+IEF.US,D,20110504,000000,78.5922,78.8541,78.5922,78.7804,1405664.5062734,0
+IEF.US,D,20110505,000000,78.9547,79.2028,78.9139,79.1769,1079750.4585301,0
+IEF.US,D,20110506,000000,78.8481,79.3641,78.8053,79.2167,1244487.7944251,0
+IEF.US,D,20110509,000000,79.2307,79.3641,79.2167,79.3303,672491.15874449,0
+IEF.US,D,20110510,000000,79.1769,79.2097,78.9219,78.9458,795151.49505155,0
+IEF.US,D,20110511,000000,78.9139,79.2645,78.8381,79.2317,734417.1065348,0
+IEF.US,D,20110512,000000,79.2555,79.3303,78.9368,79.0554,784014.88293617,0
+IEF.US,D,20110513,000000,79.2387,79.6292,79.2307,79.3641,594222.67938411,0
+IEF.US,D,20110516,000000,79.3881,79.5674,79.2555,79.5504,710045.85460248,0
+IEF.US,D,20110517,000000,79.7198,79.8453,79.6292,79.7885,1185513.1391911,0
+IEF.US,D,20110518,000000,79.7029,79.7287,79.3303,79.3303,950373.42205506,0
+IEF.US,D,20110519,000000,79.0214,79.4468,78.9986,79.413,863148.67324331,0
+IEF.US,D,20110520,000000,79.4229,79.6311,79.405,79.6052,804820.49161684,0
+IEF.US,D,20110523,000000,79.921,79.9479,79.671,79.7099,1115528.3558083,0
+IEF.US,D,20110524,000000,79.6102,79.8543,79.5674,79.7965,768313.80576863,0
+IEF.US,D,20110525,000000,79.8852,79.939,79.7029,79.8055,1617319.363085,0
+IEF.US,D,20110526,000000,79.9131,80.2487,79.8852,80.2487,968923.3999963,0
+IEF.US,D,20110527,000000,80.1571,80.2975,80.1322,80.2437,1134386.5129383,0
+IEF.US,D,20110531,000000,80.0984,80.3942,80.0546,80.3573,3507050.0560004,0
+IEF.US,D,20110601,000000,80.6582,81.0457,80.6293,81.0188,3593416.5207524,0
+IEF.US,D,20110602,000000,80.702,80.9052,80.5346,80.5426,2091343.1243076,0
+IEF.US,D,20110603,000000,81.0616,81.0616,80.6452,80.8564,1835747.1351609,0
+IEF.US,D,20110606,000000,80.6681,80.8803,80.6044,80.8096,1327026.613423,0
+IEF.US,D,20110607,000000,80.6482,80.97,80.5008,80.953,2051256.7414337,0
+IEF.US,D,20110608,000000,81.0038,81.2559,80.97,81.1344,1764302.7669561,0
+IEF.US,D,20110609,000000,81.1722,81.231,80.7279,80.8126,1219044.4402988,0
+IEF.US,D,20110610,000000,80.9949,81.227,80.985,81.0616,1223374.0065558,0
+IEF.US,D,20110613,000000,80.8734,81.1772,80.8245,80.8883,1210663.3717437,0
+IEF.US,D,20110614,000000,80.466,80.5346,80.2437,80.2487,2504225.9414063,0
+IEF.US,D,20110615,000000,80.459,81.1234,80.45,81.1154,1621217.2777095,0
+IEF.US,D,20110616,000000,81.231,81.4591,81.0925,81.3405,2347897.7816147,0
+IEF.US,D,20110617,000000,81.1722,81.3405,81.1094,81.2887,1196459.0215154,0
+IEF.US,D,20110620,000000,81.3904,81.3904,81.0378,81.1593,928064.05954811,0
+IEF.US,D,20110621,000000,81.0975,81.1871,80.9052,81.0457,1276623.7565352,0
+IEF.US,D,20110622,000000,81.2369,81.2837,80.8973,81.0088,1341893.498715,0
+IEF.US,D,20110623,000000,81.3784,81.6275,81.3784,81.4422,1516145.2396604,0
+IEF.US,D,20110624,000000,81.483,81.9004,81.4661,81.7839,1195457.1881919,0
+IEF.US,D,20110627,000000,81.8506,81.8685,81.4262,81.4661,1421468.9790646,0
+IEF.US,D,20110628,000000,81.3465,81.3705,80.5716,80.7209,1576825.4207628,0
+IEF.US,D,20110629,000000,80.5596,80.6363,80.184,80.2358,1650001.4147021,0
+IEF.US,D,20110630,000000,80.4091,80.4171,79.671,79.9589,2335634.8598911,0
+IEF.US,D,20110701,000000,80.0674,80.1004,79.6391,79.7547,2298441.5467951,0
+IEF.US,D,20110705,000000,80.0914,80.2837,80.0496,80.2597,3464542.4086211,0
+IEF.US,D,20110706,000000,80.457,80.6034,80.3305,80.3982,1476945.2483943,0
+IEF.US,D,20110707,000000,80.1252,80.1501,79.9758,80.0914,1541768.2813266,0
+IEF.US,D,20110708,000000,80.7569,81.0158,80.7239,80.9391,1528526.6146226,0
+IEF.US,D,20110711,000000,81.3147,81.5697,81.2131,81.5618,1385877.7962134,0
+IEF.US,D,20110712,000000,81.6743,81.7012,81.3984,81.6743,1441631.1256606,0
+IEF.US,D,20110713,000000,81.509,81.8257,81.3535,81.8177,1492455.5957708,0
+IEF.US,D,20110714,000000,81.509,81.7051,81.3405,81.3465,1146898.3872312,0
+IEF.US,D,20110715,000000,81.2359,81.7181,81.2171,81.6743,1045518.4764005,0
+IEF.US,D,20110718,000000,81.7579,81.8596,81.5697,81.6275,1056705.2805661,0
+IEF.US,D,20110719,000000,81.5468,81.9442,81.4671,81.9442,1448768.43521,0
+IEF.US,D,20110720,000000,81.6962,81.7579,81.491,81.5368,900361.05931841,0
+IEF.US,D,20110721,000000,81.3535,81.4342,80.9222,81.0826,1448499.4058205,0
+IEF.US,D,20110722,000000,81.2689,81.3984,81.226,81.3984,973167.6397677,0
+IEF.US,D,20110725,000000,81.1015,81.5368,81.0308,81.1344,1843791.9169792,0
+IEF.US,D,20110726,000000,81.2649,81.5766,81.231,81.476,784088.16332957,0
+IEF.US,D,20110727,000000,81.3605,81.5548,81.1633,81.3465,1275567.7157974,0
+IEF.US,D,20110728,000000,81.5946,81.6374,81.4352,81.501,803023.61621694,0
+IEF.US,D,20110729,000000,81.9652,82.6017,81.9383,82.4912,1916166.8457961,0
+IEF.US,D,20110801,000000,82.3985,82.9644,82.3915,82.79,2851049.9972948,0
+IEF.US,D,20110802,000000,83.0769,83.6357,82.9235,83.554,2729285.0871647,0
+IEF.US,D,20110803,000000,83.553,83.9176,83.4694,83.6248,2293797.7783034,0
+IEF.US,D,20110804,000000,83.7423,84.7505,83.7115,84.7335,3357013.9716315,0
+IEF.US,D,20110805,000000,84.0572,84.5692,83.6407,83.7483,3628840.0621557,0
+IEF.US,D,20110808,000000,84.3241,85.1888,84.2663,85.0792,6178037.0767688,0
+IEF.US,D,20110809,000000,84.8302,86.963,84.6529,85.5703,4496173.748551,0
+IEF.US,D,20110810,000000,86.1989,86.9092,85.8921,86.7079,3303652.7953004,0
+IEF.US,D,20110811,000000,86.1341,86.3483,85.2147,85.4278,2797490.0604446,0
+IEF.US,D,20110812,000000,85.6989,86.0704,85.5972,86.0266,1403398.8371239,0
+IEF.US,D,20110815,000000,85.937,86.0943,85.6989,85.7068,916297.03528125,0
+IEF.US,D,20110816,000000,85.7457,86.3483,85.7297,86.1033,2416454.0992465,0
+IEF.US,D,20110817,000000,86.2497,86.7079,86.0106,86.7079,985922.443584,0
+IEF.US,D,20110818,000000,87.2827,87.7659,86.957,87.1543,2638919.3198467,0
+IEF.US,D,20110819,000000,87.1463,87.2509,86.8494,87.2509,815103.83887752,0
+IEF.US,D,20110822,000000,86.8644,87.1223,86.8135,87.0885,1089921.3755982,0
+IEF.US,D,20110823,000000,86.8305,87.2728,86.7169,86.7409,1687289.0888526,0
+IEF.US,D,20110824,000000,86.6213,86.6213,85.8064,85.8064,1300194.9471862,0
+IEF.US,D,20110825,000000,86.0784,86.428,85.9618,86.3334,1659787.8606651,0
+IEF.US,D,20110826,000000,86.7259,86.973,86.3404,86.6133,1288921.812694,0
+IEF.US,D,20110829,000000,85.937,86.1989,85.937,86.0465,1319578.1131619,0
+IEF.US,D,20110830,000000,86.4858,86.8135,86.4638,86.6392,827692.0050869,0
+IEF.US,D,20110831,000000,86.8404,86.8504,86.3045,86.3204,1275711.2650612,0
+IEF.US,D,20110901,000000,86.5635,87.0228,86.1013,87.0138,1865144.6190079,0
+IEF.US,D,20110902,000000,87.5677,87.9084,87.3664,87.7838,946847.93244364,0
+IEF.US,D,20110906,000000,88.2141,88.2431,87.8496,87.9272,1429110.2167987,0
+IEF.US,D,20110907,000000,87.5836,87.7659,87.3973,87.46,1125887.9949854,0
+IEF.US,D,20110908,000000,87.7311,87.9084,87.5178,87.8894,1113850.9374881,0
+IEF.US,D,20110909,000000,88.0239,88.4294,87.98,88.3018,1207301.5082161,0
+IEF.US,D,20110912,000000,88.2301,88.3377,88.0339,88.0488,2592571.9806211,0
+IEF.US,D,20110913,000000,87.98,88.0418,87.7041,87.7838,1110160.8179517,0
+IEF.US,D,20110914,000000,87.7838,88.0418,87.6105,87.8396,1445211.8265274,0
+IEF.US,D,20110915,000000,87.1811,87.3425,87.0228,87.1811,1235540.5595428,0
+IEF.US,D,20110916,000000,87.0128,87.3794,86.979,87.3515,832137.0130594,0
+IEF.US,D,20110919,000000,88.004,88.2221,87.9442,88.0667,911901.21551802,0
+IEF.US,D,20110920,000000,88.0488,88.1903,87.9522,88.1903,1196423.8870802,0
+IEF.US,D,20110921,000000,88.1495,88.6803,88.0239,88.5569,1106472.7060974,0
+IEF.US,D,20110922,000000,89.313,89.6009,89.038,89.3936,4091009.4649439,0
+IEF.US,D,20110923,000000,89.3528,89.4256,88.6405,88.6505,2100771.1990316,0
+IEF.US,D,20110926,000000,88.4602,88.6226,88.2072,88.259,1446173.5062108,0
+IEF.US,D,20110927,000000,87.6384,87.7838,87.5029,87.6871,1380488.1738547,0
+IEF.US,D,20110928,000000,87.6195,87.6971,87.1901,87.6971,1512440.0625089,0
+IEF.US,D,20110929,000000,87.5507,87.9442,87.4442,87.6971,1304729.2970081,0
+IEF.US,D,20110930,000000,88.2431,88.3287,87.9442,88.2431,1910021.3311602,0
+IEF.US,D,20111003,000000,88.4374,89.0759,88.3377,89.0759,2501709.3120054,0
+IEF.US,D,20111004,000000,89.288,89.4504,88.6226,88.6226,2442747.7067044,0
+IEF.US,D,20111005,000000,88.528,88.5768,88.1823,88.2431,1395131.2026024,0
+IEF.US,D,20111006,000000,88.0239,88.1305,87.6105,87.6384,1587747.210903,0
+IEF.US,D,20111007,000000,87.1791,87.4362,86.9092,87.1791,2704374.7726124,0
+IEF.US,D,20111010,000000,86.433,86.6372,85.9658,86.2647,955042.2865718,0
+IEF.US,D,20111011,000000,86.7547,86.7547,86.461,86.5546,1162341.4772603,0
+IEF.US,D,20111012,000000,86.1959,86.3992,85.896,86.2547,2761568.6139026,0
+IEF.US,D,20111013,000000,86.5206,86.8992,86.441,86.6024,1751280.9414323,0
+IEF.US,D,20111014,000000,86.1541,86.3434,86.0465,86.1691,835261.97010961,0
+IEF.US,D,20111017,000000,86.3204,86.7627,86.3204,86.7399,1514247.9801599,0
+IEF.US,D,20111018,000000,86.8634,87.0726,86.451,86.6442,1004610.951584,0
+IEF.US,D,20111019,000000,86.5396,86.94,86.4748,86.7787,871337.00432545,0
+IEF.US,D,20111020,000000,86.6541,87.0726,86.3633,86.6024,831799.72248153,0
+IEF.US,D,20111021,000000,86.5276,86.6881,86.2866,86.439,1515964.5482793,0
+IEF.US,D,20111024,000000,86.4928,86.5396,86.2965,86.3992,1641248.9249749,0
+IEF.US,D,20111025,000000,86.3254,87.1701,86.3175,87.1353,1212030.6031933,0
+IEF.US,D,20111026,000000,86.8992,87.1044,86.4828,86.5018,1176033.8685758,0
+IEF.US,D,20111027,000000,85.9758,86.1222,85.3153,85.4558,1944366.7473235,0
+IEF.US,D,20111028,000000,85.7626,86.0804,85.7447,85.9718,1112360.2335949,0
+IEF.US,D,20111031,000000,86.5496,87.1233,86.5496,87.1233,947298.65705512,0
+IEF.US,D,20111101,000000,87.9352,88.2072,87.5916,88.1693,1493034.812031,0
+IEF.US,D,20111102,000000,87.5916,88.0488,87.5587,87.9522,1006926.8127837,0
+IEF.US,D,20111103,000000,87.5418,87.8576,87.468,87.5418,699930.14878973,0
+IEF.US,D,20111104,000000,87.5587,87.8894,87.5099,87.8008,759023.25726242,0
+IEF.US,D,20111107,000000,87.7479,88.2511,87.6871,87.9084,1000784.3096709,0
+IEF.US,D,20111108,000000,87.8008,88.0488,87.4511,87.5118,495949.65646547,0
+IEF.US,D,20111109,000000,88.2371,88.4522,87.5178,88.2739,901366.90800596,0
+IEF.US,D,20111110,000000,87.9272,88.1593,87.5766,87.8576,787446.01149308,0
+IEF.US,D,20111111,000000,87.6195,87.6384,87.3604,87.4511,383647.95549451,0
+IEF.US,D,20111114,000000,87.7749,88.0578,87.7311,87.997,695392.78744472,0
+IEF.US,D,20111115,000000,88.0488,88.266,87.7838,87.8814,569198.93079819,0
+IEF.US,D,20111116,000000,88.1495,88.2141,87.9174,88.2072,397369.45819914,0
+IEF.US,D,20111117,000000,88.0578,88.5569,87.987,88.3656,955037.26736677,0
+IEF.US,D,20111118,000000,88.2221,88.3018,87.9272,88.0488,2232694.9801376,0
+IEF.US,D,20111121,000000,88.3287,88.4702,88.2431,88.2839,820803.64810693,0
+IEF.US,D,20111122,000000,88.3656,88.5768,88.1903,88.5569,3105786.6985408,0
+IEF.US,D,20111123,000000,88.3556,88.9224,88.3018,88.8706,2595951.9132868,0
+IEF.US,D,20111125,000000,88.5379,88.5379,88.2739,88.2939,553311.13920363,0
+IEF.US,D,20111128,000000,87.6813,88.4114,87.6463,88.3018,1525484.9763759,0
+IEF.US,D,20111129,000000,88.0418,88.3377,87.8207,88.1395,713825.31598831,0
+IEF.US,D,20111130,000000,87.739,87.8814,87.5507,87.6294,1141481.6611654,0
+IEF.US,D,20111201,000000,87.46,87.7749,87.2827,87.6015,1215439.647248,0
+IEF.US,D,20111202,000000,87.4511,88.0239,87.4362,87.987,1056039.7339795,0
+IEF.US,D,20111205,000000,87.5178,88.0578,87.5178,87.9352,1158616.2232888,0
+IEF.US,D,20111206,000000,87.6871,87.8984,87.5836,87.7131,642579.70830263,0
+IEF.US,D,20111207,000000,87.8894,88.1823,87.8008,88.1125,874791.22122549,0
+IEF.US,D,20111208,000000,88.0757,88.5668,87.98,88.5569,778883.24771589,0
+IEF.US,D,20111209,000000,88.4702,88.528,87.9442,87.9442,1137281.5903983,0
+IEF.US,D,20111212,000000,88.266,88.4452,88.2003,88.2431,1264922.9857748,0
+IEF.US,D,20111213,000000,88.0847,88.7431,88.004,88.6615,606468.5358106,0
+IEF.US,D,20111214,000000,88.7531,89.046,88.6505,89.028,899397.3719531,0
+IEF.US,D,20111215,000000,88.777,89.038,88.7591,88.9574,1146536.0006282,0
+IEF.US,D,20111216,000000,89.0918,89.4912,89.0918,89.3996,885992.07916522,0
+IEF.US,D,20111219,000000,89.3767,89.7373,89.313,89.7005,1333102.8630295,0
+IEF.US,D,20111220,000000,89.3329,89.3329,88.8786,88.8786,1615240.4083625,0
+IEF.US,D,20111221,000000,89.0022,89.038,88.5768,88.5867,566831.87370715,0
+IEF.US,D,20111222,000000,88.8507,89.0022,88.6803,88.7083,866103.98116361,0
+IEF.US,D,20111223,000000,88.4802,88.5379,88.2072,88.3287,515275.60350399,0
+IEF.US,D,20111227,000000,88.3925,88.4024,88.2431,88.3746,728165.18475234,0
+IEF.US,D,20111228,000000,88.528,89.038,88.4921,88.9484,1086567.5427987,0
+IEF.US,D,20111229,000000,88.9144,89.1675,88.8109,89.0559,656701.74356847,0
+IEF.US,D,20111230,000000,89.1875,89.7632,89.1475,89.3767,1452851.0565795,0
+IEF.US,D,20120103,000000,88.8109,89.046,88.6983,88.8109,1532850.1578335,0
+IEF.US,D,20120104,000000,88.8029,88.8188,88.4114,88.519,2113160.6047219,0
+IEF.US,D,20120105,000000,88.5957,88.8966,88.4702,88.5379,1548927.675378,0
+IEF.US,D,20120106,000000,88.6505,88.9404,88.6505,88.8876,1179056.4338435,0
+IEF.US,D,20120109,000000,88.8109,89.1207,88.8109,88.9066,448655.6951718,0
+IEF.US,D,20120110,000000,88.6705,88.8966,88.6226,88.7341,1932612.7729898,0
+IEF.US,D,20120111,000000,88.9574,89.2781,88.9574,89.2522,1100365.3374198,0
+IEF.US,D,20120112,000000,89.2053,89.2442,88.9662,89.0559,809144.03482767,0
+IEF.US,D,20120113,000000,89.4823,89.6735,89.4424,89.4654,654364.80170759,0
+IEF.US,D,20120117,000000,89.4256,89.6009,89.4076,89.55,1367893.9845992,0
+IEF.US,D,20120118,000000,89.6825,89.6825,89.2303,89.2701,537642.18494827,0
+IEF.US,D,20120119,000000,89.0828,89.1475,88.6226,88.7341,1874838.7115984,0
+IEF.US,D,20120120,000000,88.5768,88.7083,88.3835,88.4114,768492.48946761,0
+IEF.US,D,20120123,000000,88.1593,88.3018,88.0418,88.2221,866998.40349954,0
+IEF.US,D,20120124,000000,88.3198,88.3198,88.0847,88.3198,1639687.9522113,0
+IEF.US,D,20120125,000000,88.266,89.2701,88.2301,88.7591,1357376.7423843,0
+IEF.US,D,20120126,000000,89.028,89.288,88.9942,89.2442,1246211.3894316,0
+IEF.US,D,20120127,000000,89.3767,89.5301,89.2143,89.5002,906615.99262389,0
+IEF.US,D,20120130,000000,89.834,90.0192,89.7632,89.815,1361270.6416447,0
+IEF.US,D,20120131,000000,89.6915,90.1607,89.6915,90.1507,1183168.1666021,0
+IEF.US,D,20120201,000000,89.9564,89.9834,89.7632,89.8419,2003216.9262729,0
+IEF.US,D,20120202,000000,89.8977,90.0292,89.8051,89.9754,990316.25566521,0
+IEF.US,D,20120203,000000,89.296,89.4076,89.1287,89.2522,1311804.3684152,0
+IEF.US,D,20120206,000000,89.288,89.559,89.1875,89.4912,3500193.8219326,0
+IEF.US,D,20120207,000000,89.1107,89.1954,88.8418,88.9144,1373507.4635022,0
+IEF.US,D,20120208,000000,88.9066,89.046,88.8188,88.9574,477263.15614747,0
+IEF.US,D,20120209,000000,88.7939,88.8786,88.51,88.7531,2125308.0847298,0
+IEF.US,D,20120210,000000,89.1875,89.3528,89.0659,89.2601,1559459.9752081,0
+IEF.US,D,20120213,000000,89.0828,89.313,89.046,89.2053,352801.9290765,0
+IEF.US,D,20120214,000000,89.3329,89.5202,89.2522,89.3936,725654.57839751,0
+IEF.US,D,20120215,000000,89.3698,89.6397,89.3618,89.4554,405740.48834427,0
+IEF.US,D,20120216,000000,89.2442,89.3528,88.8876,89.038,1816431.2265324,0
+IEF.US,D,20120217,000000,88.7671,88.9842,88.7531,88.9484,770891.66947084,0
+IEF.US,D,20120221,000000,88.7591,88.8029,88.51,88.6226,749005.92786821,0
+IEF.US,D,20120222,000000,88.777,89.046,88.7591,88.9752,634532.91880228,0
+IEF.US,D,20120223,000000,88.8966,89.2223,88.777,89.1017,950245.93424736,0
+IEF.US,D,20120224,000000,89.1675,89.2303,89.1017,89.1775,424497.25753266,0
+IEF.US,D,20120227,000000,89.559,89.6207,89.4424,89.4654,693963.31785284,0
+IEF.US,D,20120228,000000,89.6477,89.7373,89.4504,89.5102,964394.06937935,0
+IEF.US,D,20120229,000000,89.4754,89.5002,89.038,89.1575,928527.83409267,0
+IEF.US,D,20120301,000000,88.7531,88.8876,88.6325,88.8607,1395247.648159,0
+IEF.US,D,20120302,000000,88.9662,89.288,88.9662,89.2303,423909.00670341,0
+IEF.US,D,20120305,000000,89.1475,89.2781,89.0022,89.038,1655291.6568012,0
+IEF.US,D,20120306,000000,89.4166,89.559,89.3767,89.4256,713097.5312593,0
+IEF.US,D,20120307,000000,89.3767,89.4166,89.2143,89.2781,316060.34443299,0
+IEF.US,D,20120308,000000,89.1675,89.2601,88.9484,88.9752,388320.83537527,0
+IEF.US,D,20120309,000000,88.8786,88.9484,88.7173,88.9144,337537.52274636,0
+IEF.US,D,20120312,000000,89.0659,89.1107,88.8876,88.8876,592246.11644422,0
+IEF.US,D,20120313,000000,88.6615,88.7262,88.2221,88.2371,728238.46514575,0
+IEF.US,D,20120314,000000,87.8496,87.8665,87.1681,87.2389,2040184.3751426,0
+IEF.US,D,20120315,000000,87.1263,87.4112,87.1263,87.2131,2710286.392294,0
+IEF.US,D,20120316,000000,86.8494,87.1951,86.7737,87.1851,801818.00316929,0
+IEF.US,D,20120319,000000,87.0676,87.1174,86.4998,86.6541,1333982.2277503,0
+IEF.US,D,20120320,000000,86.7399,86.8574,86.449,86.6979,905345.12991089,0
+IEF.US,D,20120321,000000,86.8753,87.1761,86.8654,87.1343,539202.15387086,0
+IEF.US,D,20120322,000000,87.3395,87.4112,87.1761,87.2469,383911.96567897,0
+IEF.US,D,20120323,000000,87.473,87.6971,87.4472,87.5677,466208.85899456,0
+IEF.US,D,20120326,000000,87.5108,87.6015,87.2131,87.468,555251.56386731,0
+IEF.US,D,20120327,000000,87.6294,88.004,87.6105,87.9522,681757.61506656,0
+IEF.US,D,20120328,000000,87.7918,88.1225,87.7918,87.7918,370411.30799556,0
+IEF.US,D,20120329,000000,88.1125,88.1693,87.98,88.1693,856565.48392903,0
+IEF.US,D,20120330,000000,88.1593,88.266,87.6294,87.739,591652.84640994,0
+IEF.US,D,20120402,000000,88.0936,88.1036,87.8576,87.9352,1685120.7922807,0
+IEF.US,D,20120403,000000,88.0757,88.2301,87.2309,87.2977,978955.7870056,0
+IEF.US,D,20120404,000000,87.6563,87.7479,87.5587,87.739,542014.91636836,0
+IEF.US,D,20120405,000000,88.1305,88.1593,87.8894,88.1125,358579.03406334,0
+IEF.US,D,20120409,000000,89.0559,89.1475,88.9484,89.028,650088.43902402,0
+IEF.US,D,20120410,000000,89.1875,89.5202,89.1107,89.4554,1058240.1534636,0
+IEF.US,D,20120411,000000,89.1017,89.2143,89.0121,89.1017,511163.87074532,0
+IEF.US,D,20120412,000000,89.1775,89.2053,88.8966,88.9224,530579.15963333,0
+IEF.US,D,20120413,000000,89.2701,89.4823,89.2442,89.4654,542140.39649405,0
+IEF.US,D,20120416,000000,89.4354,89.7184,89.3996,89.4424,1386230.1444064,0
+IEF.US,D,20120417,000000,89.3329,89.4166,89.2522,89.3528,1085141.0847299,0
+IEF.US,D,20120418,000000,89.4754,89.55,89.4256,89.5202,590950.15770607,0
+IEF.US,D,20120419,000000,89.6207,89.7005,89.5769,89.6297,480423.2476329,0
+IEF.US,D,20120420,000000,89.4554,89.6397,89.4166,89.6397,443564.21359174,0
+IEF.US,D,20120423,000000,89.8708,89.9834,89.7821,89.815,877331.9428105,0
+IEF.US,D,20120424,000000,89.7283,89.7553,89.568,89.5839,594726.60756889,0
+IEF.US,D,20120425,000000,89.3767,89.6297,89.1575,89.4754,800492.93304199,0
+IEF.US,D,20120426,000000,89.7722,89.8051,89.6207,89.7632,369309.09057147,0
+IEF.US,D,20120427,000000,89.7085,89.8808,89.7005,89.8708,416038.89322003,0
+IEF.US,D,20120430,000000,89.9485,90.0441,89.8977,89.9485,2139229.3517946,0
+IEF.US,D,20120501,000000,90.0691,90.0929,89.6915,89.7722,1013831.2312198,0
+IEF.US,D,20120502,000000,89.9914,90.0292,89.834,89.9654,1208698.8548958,0
+IEF.US,D,20120503,000000,89.7632,90.0013,89.7632,89.9564,422312.89950461,0
+IEF.US,D,20120504,000000,90.078,90.2872,90.078,90.2872,955138.65530833,0
+IEF.US,D,20120507,000000,90.3231,90.3798,90.2414,90.2683,575866.44275694,0
+IEF.US,D,20120508,000000,90.4536,90.6707,90.4356,90.4814,612730.49600311,0
+IEF.US,D,20120509,000000,90.7046,90.7604,90.4715,90.5552,1128206.8677082,0
+IEF.US,D,20120510,000000,90.341,90.4626,90.2334,90.4256,406998.30112421,0
+IEF.US,D,20120511,000000,90.7046,90.7325,90.5831,90.7046,473361.22615897,0
+IEF.US,D,20120514,000000,91.0911,91.1787,90.9676,91.121,762845.88381149,0
+IEF.US,D,20120515,000000,91.0642,91.1787,90.9905,91.1389,1081928.7935122,0
+IEF.US,D,20120516,000000,90.8918,91.2505,90.861,91.1987,893501.81372762,0
+IEF.US,D,20120517,000000,91.1309,91.5643,91.1111,91.5543,785265.66882906,0
+IEF.US,D,20120518,000000,91.2694,91.5743,91.2415,91.4896,976092.83245782,0
+IEF.US,D,20120521,000000,91.3312,91.404,91.2415,91.2415,928778.79434405,0
+IEF.US,D,20120522,000000,91.0164,91.1389,90.871,91.0642,631556.53022088,0
+IEF.US,D,20120523,000000,91.2943,91.5344,91.2505,91.2864,771629.4926099,0
+IEF.US,D,20120524,000000,91.1619,91.2157,91.0642,91.1111,386533.99838542,0
+IEF.US,D,20120525,000000,91.2764,91.396,91.2326,91.3472,434494.51010676,0
+IEF.US,D,20120529,000000,91.404,91.5942,91.2764,91.2764,1015353.0541842,0
+IEF.US,D,20120530,000000,91.913,92.2118,91.8771,92.1561,757429.15774564,0
+IEF.US,D,20120531,000000,92.3224,92.7926,92.2855,92.5017,3513304.9893058,0
+IEF.US,D,20120601,000000,93.0825,93.3614,92.9639,93.3036,2561440.8633576,0
+IEF.US,D,20120604,000000,92.8982,93.0187,92.7169,92.7577,995138.70785579,0
+IEF.US,D,20120605,000000,92.6223,92.7368,92.4489,92.4489,980077.07740878,0
+IEF.US,D,20120606,000000,92.43,92.4489,91.8312,91.8492,1620468.4123193,0
+IEF.US,D,20120607,000000,91.8312,92.1381,91.7685,92.0813,740042.63152981,0
+IEF.US,D,20120608,000000,92.5117,92.5495,92.0713,92.1461,548144.36954814,0
+IEF.US,D,20120611,000000,91.9428,92.4489,91.9428,92.3842,1231109.6053444,0
+IEF.US,D,20120612,000000,92.1291,92.2676,91.8771,91.894,667373.57729829,0
+IEF.US,D,20120613,000000,92.0624,92.439,91.9428,92.3762,1560525.0505149,0
+IEF.US,D,20120614,000000,92.3124,92.3942,92.0465,92.1381,940200.497305,0
+IEF.US,D,20120615,000000,92.5117,92.6511,92.403,92.5585,901255.48165434,0
+IEF.US,D,20120618,000000,92.5774,92.6411,92.3842,92.5306,842047.93530702,0
+IEF.US,D,20120619,000000,92.3224,92.3572,92.0913,92.2118,1800313.5553476,0
+IEF.US,D,20120620,000000,91.9329,92.2756,91.7854,92.0375,1069622.7066253,0
+IEF.US,D,20120621,000000,92.1291,92.3483,92.0813,92.2208,1939773.1708822,0
+IEF.US,D,20120622,000000,91.8682,92.0375,91.8223,91.8312,2073803.0104179,0
+IEF.US,D,20120625,000000,92.166,92.3294,92.1561,92.3224,629157.35021766,0
+IEF.US,D,20120626,000000,92.1112,92.2756,92.0375,92.1291,2806415.2108248,0
+IEF.US,D,20120627,000000,92.2397,92.2756,92.0624,92.2497,4036074.2659162,0
+IEF.US,D,20120628,000000,92.5873,92.6511,92.4748,92.5495,484230.81656688,0
+IEF.US,D,20120629,000000,92.0465,92.2208,92.0196,92.1291,757831.69798886,0
+IEF.US,D,20120702,000000,92.3124,92.7667,92.2945,92.5495,1849042.0054382,0
+IEF.US,D,20120703,000000,92.5306,92.5495,92.2676,92.3124,687732.4767315,0
+IEF.US,D,20120705,000000,92.439,92.6321,92.3842,92.5675,1874548.6015477,0
+IEF.US,D,20120706,000000,92.8414,92.9739,92.7836,92.8882,1341538.138999,0
+IEF.US,D,20120709,000000,92.9739,93.1641,92.954,93.1463,579285.52522178,0
+IEF.US,D,20120710,000000,93.0725,93.2468,93.0556,93.1891,739151.2207169,0
+IEF.US,D,20120711,000000,93.2379,93.4859,93.0635,93.0984,965945.00373289,0
+IEF.US,D,20120712,000000,93.2468,93.3614,93.208,93.3325,982970.14718672,0
+IEF.US,D,20120713,000000,93.2936,93.2936,93.0984,93.2468,360078.77252561,0
+IEF.US,D,20120716,000000,93.5597,93.6702,93.4282,93.468,408595.41216401,0
+IEF.US,D,20120717,000000,93.3126,93.458,93.1701,93.208,746159.03477652,0
+IEF.US,D,20120718,000000,93.3804,93.4381,93.2847,93.3126,708826.18778076,0
+IEF.US,D,20120719,000000,93.2279,93.3614,93.1173,93.1641,1110180.8947718,0
+IEF.US,D,20120720,000000,93.448,93.6313,93.448,93.5597,293462.87955745,0
+IEF.US,D,20120723,000000,93.8426,93.8604,93.6513,93.7071,1959990.5287337,0
+IEF.US,D,20120724,000000,93.5765,93.971,93.5597,93.8894,1059148.6295736,0
+IEF.US,D,20120725,000000,93.8604,93.9611,93.7928,93.9511,1458440.4432983,0
+IEF.US,D,20120726,000000,93.7648,93.8426,93.6313,93.6603,868010.27523311,0
+IEF.US,D,20120727,000000,93.3414,93.3414,92.6321,92.954,1254286.2864801,0
+IEF.US,D,20120730,000000,92.9828,93.2847,92.924,93.2568,779038.84307174,0
+IEF.US,D,20120731,000000,93.4192,93.468,93.1173,93.4381,2584773.1398492,0
+IEF.US,D,20120801,000000,93.1701,93.3704,92.924,93.0725,1141468.6112323,0
+IEF.US,D,20120802,000000,93.3704,93.5765,93.2568,93.3036,724076.54033681,0
+IEF.US,D,20120803,000000,92.8982,92.9918,92.6223,92.7926,894123.19131004,0
+IEF.US,D,20120806,000000,92.8604,93.0187,92.8125,92.8604,993706.2267409,0
+IEF.US,D,20120807,000000,92.439,92.4658,92.2676,92.3762,1434536.9812746,0
+IEF.US,D,20120808,000000,92.412,92.5017,92.1759,92.2497,1007681.70122,0
+IEF.US,D,20120809,000000,92.1461,92.3034,91.9718,92.1759,973674.57947549,0
+IEF.US,D,20120810,000000,92.5774,92.6133,92.1759,92.4489,545275.39195433,0
+IEF.US,D,20120813,000000,92.5395,92.6223,92.3842,92.3842,852004.0303999,0
+IEF.US,D,20120814,000000,92.0375,92.1461,91.9428,91.9428,749966.6037105,0
+IEF.US,D,20120815,000000,91.7237,91.7854,91.4328,91.4806,1091519.490479,0
+IEF.US,D,20120816,000000,91.5075,91.5843,91.1309,91.2415,1006039.4173349,0
+IEF.US,D,20120817,000000,91.3212,91.5175,91.3212,91.3571,916043.06350685,0
+IEF.US,D,20120820,000000,91.3382,91.5344,91.3212,91.4138,1168032.2519207,0
+IEF.US,D,20120821,000000,91.3123,91.5175,91.121,91.4986,799437.89614517,0
+IEF.US,D,20120822,000000,91.8312,92.1929,91.7605,92.1929,853250.80092876,0
+IEF.US,D,20120823,000000,92.3294,92.4658,92.1929,92.3572,514079.02502539,0
+IEF.US,D,20120824,000000,92.5117,92.5774,92.2756,92.3124,363731.74994474,0
+IEF.US,D,20120827,000000,92.4658,92.5675,92.439,92.5585,545929.89628994,0
+IEF.US,D,20120828,000000,92.6223,92.7667,92.5774,92.5953,718307.46607801,0
+IEF.US,D,20120829,000000,92.5953,92.5953,92.3842,92.5306,893109.31189445,0
+IEF.US,D,20120830,000000,92.7577,92.8314,92.688,92.6969,750024.82648883,0
+IEF.US,D,20120831,000000,92.688,93.3036,92.6411,93.3036,1066039.9980766,0
+IEF.US,D,20120904,000000,93.0984,93.3036,93.0267,93.0905,1399805.0863241,0
+IEF.US,D,20120905,000000,93.0635,93.1701,92.9639,93.0556,912464.37032213,0
+IEF.US,D,20120906,000000,92.6411,92.6611,92.403,92.421,1605766.1569523,0
+IEF.US,D,20120907,000000,93.0357,93.0725,92.5395,92.5395,2039359.2178361,0
+IEF.US,D,20120910,000000,92.6223,92.6701,92.43,92.5873,1882655.6215084,0
+IEF.US,D,20120911,000000,92.5206,92.5395,92.3294,92.412,437530.12530748,0
+IEF.US,D,20120912,000000,92.0713,92.412,91.904,91.9718,770587.50564616,0
+IEF.US,D,20120913,000000,92.2019,92.3842,91.5344,92.2208,1701353.9051812,0
+IEF.US,D,20120914,000000,91.7137,92.2208,91.2246,91.3571,1225648.7102743,0
+IEF.US,D,20120917,000000,91.4428,91.7037,91.4328,91.5543,869206.85371171,0
+IEF.US,D,20120918,000000,91.923,91.9807,91.7426,91.7854,674908.40788581,0
+IEF.US,D,20120919,000000,92.0465,92.0913,91.886,92.0096,509874.93889422,0
+IEF.US,D,20120920,000000,92.3124,92.3572,91.9428,92.0564,492477.37042733,0
+IEF.US,D,20120921,000000,91.9618,92.2497,91.9329,92.2397,795420.52444103,0
+IEF.US,D,20120924,000000,92.3572,92.5206,92.3572,92.4489,1100848.1849435,0
+IEF.US,D,20120925,000000,92.5395,92.7926,92.3224,92.7836,550336.75830423,0
+IEF.US,D,20120926,000000,92.9998,93.1701,92.954,93.1701,518547.12134102,0
+IEF.US,D,20120927,000000,92.954,93.0357,92.8514,92.9739,344482.09482265,0
+IEF.US,D,20120928,000000,93.0725,93.1701,92.8882,92.9739,714365.38244929,0
+IEF.US,D,20121001,000000,93.0556,93.1701,92.8982,93.1542,1413567.74651,0
+IEF.US,D,20121002,000000,92.9639,93.1791,92.954,93.0825,986040.89682265,0
+IEF.US,D,20121003,000000,93.0725,93.1791,92.9639,93.1791,1092544.4121456,0
+IEF.US,D,20121004,000000,92.9739,93.0556,92.7667,92.8026,438748.7882882,0
+IEF.US,D,20121005,000000,92.4927,92.5395,92.3294,92.3942,937896.6821973,0
+IEF.US,D,20121008,000000,92.6043,92.7069,92.5873,92.688,470257.34976986,0
+IEF.US,D,20121009,000000,92.4489,92.6701,92.43,92.5017,450971.55637156,0
+IEF.US,D,20121010,000000,92.3572,92.7577,92.2945,92.7268,370538.79580326,0
+IEF.US,D,20121011,000000,92.439,92.8224,92.3842,92.8125,1418137.2307671,0
+IEF.US,D,20121012,000000,92.8802,93.0267,92.7926,92.8224,498361.88640177,0
+IEF.US,D,20121015,000000,92.8514,92.9161,92.7577,92.8414,739594.91844135,0
+IEF.US,D,20121016,000000,92.6511,92.6511,92.412,92.412,681983.47929281,0
+IEF.US,D,20121017,000000,92.1381,92.166,91.7944,91.8312,695767.22013979,0
+IEF.US,D,20121018,000000,91.923,92.0196,91.6391,91.6769,1348282.9467152,0
+IEF.US,D,20121019,000000,91.8144,92.1461,91.7854,92.0624,941316.76850315,0
+IEF.US,D,20121022,000000,91.8771,91.9718,91.7506,91.7506,885302.44039443,0
+IEF.US,D,20121023,000000,92.0375,92.1849,92.0375,92.1849,482859.56975332,0
+IEF.US,D,20121024,000000,91.9897,92.1291,91.9329,91.9996,794896.51943615,0
+IEF.US,D,20121025,000000,91.5543,91.886,91.4986,91.6549,509364.98766341,0
+IEF.US,D,20121026,000000,91.9807,92.2497,91.9518,92.2397,483192.84496716,0
+IEF.US,D,20121031,000000,92.439,92.6791,92.403,92.6043,848107.11961642,0
+IEF.US,D,20121101,000000,92.5206,92.5585,92.3034,92.421,1068235.3983557,0
+IEF.US,D,20121102,000000,92.2208,92.5206,92.1849,92.5017,613204.30895773,0
+IEF.US,D,20121105,000000,92.688,92.8125,92.6701,92.7169,936923.96026294,0
+IEF.US,D,20121106,000000,92.6511,92.6969,92.2855,92.3034,565254.83948745,0
+IEF.US,D,20121107,000000,93.1073,93.2936,92.9918,93.0725,1139718.9163596,0
+IEF.US,D,20121108,000000,93.0556,93.5317,92.954,93.5128,598713.86404287,0
+IEF.US,D,20121109,000000,93.458,93.5597,93.3126,93.5218,428221.50766318,0
+IEF.US,D,20121112,000000,93.5218,93.6035,93.448,93.5855,311556.10984117,0
+IEF.US,D,20121113,000000,93.7071,93.716,93.5507,93.6991,1871571.2091253,0
+IEF.US,D,20121114,000000,93.448,93.7469,93.4282,93.726,1718529.6247858,0
+IEF.US,D,20121115,000000,93.5317,93.7828,93.5128,93.6801,1685021.4120211,0
+IEF.US,D,20121116,000000,93.6603,93.8794,93.6413,93.735,672395.79384897,0
+IEF.US,D,20121119,000000,93.468,93.5597,93.4381,93.5507,828633.60795009,0
+IEF.US,D,20121120,000000,93.3992,93.448,93.1363,93.1363,1129171.5589145,0
+IEF.US,D,20121121,000000,92.9998,93.0635,92.9739,92.9998,338996.10372741,0
+IEF.US,D,20121123,000000,92.9918,92.9998,92.934,92.944,541992.83186624,0
+IEF.US,D,20121126,000000,93.1701,93.2847,93.0725,93.0984,1770953.2136178,0
+IEF.US,D,20121127,000000,93.1791,93.3414,93.1073,93.3325,673589.36080455,0
+IEF.US,D,20121128,000000,93.5128,93.6035,93.4192,93.458,1230163.9871172,0
+IEF.US,D,20121129,000000,93.458,93.5945,93.4092,93.5597,947136.03481222,0
+IEF.US,D,20121130,000000,93.6313,93.6413,93.5039,93.5407,648853.71458721,0
+IEF.US,D,20121203,000000,93.3325,93.5218,93.2767,93.5039,871820.85569012,0
+IEF.US,D,20121204,000000,93.5686,93.6801,93.5407,93.6702,556816.55199494,0
+IEF.US,D,20121205,000000,93.7738,93.8794,93.716,93.7469,587258.03048772,0
+IEF.US,D,20121206,000000,93.9222,93.971,93.7928,93.8027,515497.45236621,0
+IEF.US,D,20121207,000000,93.5686,93.716,93.5128,93.5317,599121.42349111,0
+IEF.US,D,20121210,000000,93.6603,93.6801,93.5317,93.6214,821954.04989927,0
+IEF.US,D,20121211,000000,93.3992,93.4381,93.3126,93.4282,853128.33232609,0
+IEF.US,D,20121212,000000,93.3126,93.4859,93.0088,93.0088,1354234.720037,0
+IEF.US,D,20121213,000000,92.8982,93.0267,92.7667,92.8314,1002521.9584515,0
+IEF.US,D,20121214,000000,92.944,93.0725,92.944,93.0357,442253.19723852,0
+IEF.US,D,20121217,000000,92.954,92.9739,92.5206,92.5495,766871.28624367,0
+IEF.US,D,20121218,000000,92.4927,92.5495,92.1013,92.1849,983394.77193207,0
+IEF.US,D,20121219,000000,92.3124,92.5395,92.2676,92.3124,784593.09535535,0
+IEF.US,D,20121220,000000,92.4489,92.5873,92.3294,92.3762,438109.34156768,0
+IEF.US,D,20121221,000000,92.7169,92.7756,92.6133,92.6321,579897.86823516,0
+IEF.US,D,20121224,000000,92.5585,92.5873,92.5117,92.5306,1049511.7559205,0
+IEF.US,D,20121226,000000,92.6411,92.7577,92.6321,92.7169,904874.3284793,0
+IEF.US,D,20121227,000000,92.688,93.0905,92.6701,92.9161,518194.77314808,0
+IEF.US,D,20121228,000000,93.0825,93.1363,92.9918,93.1273,640617.19913681,0
+IEF.US,D,20121231,000000,92.9998,93.0357,92.6133,92.6511,2021925.5110931,0
+IEF.US,D,20130102,000000,92.2019,92.3384,92.166,92.2019,2971525.9755738,0
+IEF.US,D,20130103,000000,92.2397,92.2586,91.7337,91.7426,2473413.0417414,0
+IEF.US,D,20130104,000000,91.6549,91.7854,91.5444,91.7785,1140866.3066289,0
+IEF.US,D,20130107,000000,91.7854,91.8771,91.7237,91.8392,1609586.7758194,0
+IEF.US,D,20130108,000000,91.9807,92.0913,91.9618,92.0713,422473.5140655,0
+IEF.US,D,20130109,000000,92.1013,92.2019,92.0096,92.1291,600557.91997003,0
+IEF.US,D,20130110,000000,91.8592,92.0375,91.8144,91.8492,799458.97680629,0
+IEF.US,D,20130111,000000,91.7137,92.1461,91.6849,92.1461,642625.88498889,0
+IEF.US,D,20130114,000000,92.2307,92.2676,92.1013,92.1201,1127343.5644435,0
+IEF.US,D,20130115,000000,92.403,92.4489,92.2855,92.3224,497485.53320394,0
+IEF.US,D,20130116,000000,92.4748,92.5117,92.3384,92.4489,619518.46888253,0
+IEF.US,D,20130117,000000,92.0913,92.1461,91.9428,92.0375,505856.56334907,0
+IEF.US,D,20130118,000000,92.1849,92.3224,92.1561,92.2756,649828.44420359,0
+IEF.US,D,20130122,000000,92.1201,92.403,92.1013,92.3572,690692.80385681,0
+IEF.US,D,20130123,000000,92.43,92.5206,92.3384,92.403,700270.4508906,0
+IEF.US,D,20130124,000000,92.3294,92.3483,92.1461,92.2497,436541.34191704,0
+IEF.US,D,20130125,000000,91.8144,91.904,91.5843,91.6469,662009.05096472,0
+IEF.US,D,20130128,000000,91.2605,91.4806,91.2605,91.4528,1540718.2636348,0
+IEF.US,D,20130129,000000,91.4896,91.6391,91.2864,91.3033,557532.29063189,0
+IEF.US,D,20130130,000000,91.2415,91.377,91.1309,91.3571,525777.78810387,0
+IEF.US,D,20130131,000000,91.4528,91.4528,91.2864,91.4428,1047002.1534066,0
+IEF.US,D,20130201,000000,91.7944,91.8492,91.1111,91.1389,2998495.1680285,0
+IEF.US,D,20130204,000000,91.4138,91.7137,91.377,91.6669,803391.02202496,0
+IEF.US,D,20130205,000000,91.3033,91.367,91.2326,91.3212,924217.3408149,0
+IEF.US,D,20130206,000000,91.5344,91.6469,91.4328,91.6041,946312.88518769,0
+IEF.US,D,20130207,000000,91.6041,91.8682,91.5942,91.6469,1123857.2246312,0
+IEF.US,D,20130208,000000,91.6391,91.7506,91.4528,91.7137,1103920.9422614,0
+IEF.US,D,20130211,000000,91.6549,91.7506,91.6291,91.6291,647363.01069399,0
+IEF.US,D,20130212,000000,91.4896,91.6291,91.4627,91.5344,615807.26868508,0
+IEF.US,D,20130213,000000,91.2326,91.3571,91.1619,91.2067,707567.37115982,0
+IEF.US,D,20130214,000000,91.4328,91.6131,91.3033,91.6041,1144718.0445673,0
+IEF.US,D,20130215,000000,91.5175,91.5643,91.3382,91.5175,789771.9111029,0
+IEF.US,D,20130219,000000,91.6469,91.6669,91.3472,91.3571,577852.04026588,0
+IEF.US,D,20130220,000000,91.3212,91.5843,91.2864,91.5643,1007910.5769691,0
+IEF.US,D,20130221,000000,91.7605,91.913,91.7237,91.7506,788979.88054953,0
+IEF.US,D,20130222,000000,91.7685,91.894,91.7605,91.8592,478249.93185592,0
+IEF.US,D,20130225,000000,91.6291,92.5675,91.6191,92.5675,3370472.4679926,0
+IEF.US,D,20130226,000000,92.3842,92.6701,92.3124,92.3842,997500.74574182,0
+IEF.US,D,20130227,000000,92.6321,92.6611,92.2676,92.3384,462056.97259567,0
+IEF.US,D,20130228,000000,92.4489,92.4927,92.3294,92.4838,619137.00930043,0
+IEF.US,D,20130301,000000,92.6133,92.7268,92.5395,92.6969,1014307.0518565,0
+IEF.US,D,20130304,000000,92.6411,92.6701,92.4927,92.4927,662570.19808681,0
+IEF.US,D,20130305,000000,92.421,92.4569,92.2855,92.3942,259938.60533668,0
+IEF.US,D,20130306,000000,92.1291,92.2586,92.1201,92.1201,1263326.878576,0
+IEF.US,D,20130307,000000,91.9518,91.9718,91.7337,91.7506,930987.24455622,0
+IEF.US,D,20130308,000000,91.2694,91.4528,91.2067,91.2764,1911709.7917316,0
+IEF.US,D,20130311,000000,91.3571,91.4138,91.2764,91.3212,1696364.8153836,0
+IEF.US,D,20130312,000000,91.4716,91.6291,91.4627,91.5843,607892.98619745,0
+IEF.US,D,20130313,000000,91.4138,91.5942,91.3382,91.5075,1292010.631468,0
+IEF.US,D,20130314,000000,91.3123,91.5942,91.2864,91.5344,645073.24936038,0
+IEF.US,D,20130315,000000,91.5843,91.8682,91.5843,91.8492,1370955.6996662,0
+IEF.US,D,20130318,000000,92.166,92.1759,92.0285,92.1461,1668753.1646854,0
+IEF.US,D,20130319,000000,92.2497,92.5395,92.2208,92.43,630977.31396069,0
+IEF.US,D,20130320,000000,92.1849,92.2945,92.0713,92.0813,859612.14138083,0
+IEF.US,D,20130321,000000,92.3124,92.3224,92.166,92.3124,775028.49825464,0
+IEF.US,D,20130322,000000,92.3762,92.403,92.1759,92.3483,343689.06042828,0
+IEF.US,D,20130325,000000,92.1929,92.5495,92.166,92.421,369643.36962632,0
+IEF.US,D,20130326,000000,92.2307,92.5495,92.2118,92.5206,632213.0422385,0
+IEF.US,D,20130327,000000,92.8414,93.0187,92.8414,92.9161,721700.44867671,0
+IEF.US,D,20130328,000000,92.8125,92.944,92.7268,92.7458,437851.35442925,0
+IEF.US,D,20130401,000000,92.7756,93.0456,92.7577,92.9828,2855894.5339875,0
+IEF.US,D,20130402,000000,92.8514,92.8802,92.7577,92.8026,1138278.4045167,0
+IEF.US,D,20130403,000000,92.924,93.2847,92.924,93.198,1426154.9088784,0
+IEF.US,D,20130404,000000,93.3804,93.6035,93.3514,93.5945,675832.94545191,0
+IEF.US,D,20130405,000000,93.9222,94.0777,93.8426,93.8794,767074.06212679,0
+IEF.US,D,20130408,000000,93.8426,93.9034,93.5765,93.5855,991754.75982614,0
+IEF.US,D,20130409,000000,93.7469,93.8027,93.5686,93.6214,586844.44799344,0
+IEF.US,D,20130410,000000,93.4092,93.4381,93.1891,93.208,393953.3872573,0
+IEF.US,D,20130411,000000,93.3126,93.4282,93.2668,93.3126,1308486.6738918,0
+IEF.US,D,20130412,000000,93.6801,93.8604,93.5765,93.8604,956526.96741898,0
+IEF.US,D,20130415,000000,93.8226,94.0687,93.7828,94.0687,678664.78092852,0
+IEF.US,D,20130416,000000,93.7738,93.9034,93.7559,93.8027,1417749.748139,0
+IEF.US,D,20130417,000000,93.8326,94.1813,93.8226,93.98,1142138.173183,0
+IEF.US,D,20130418,000000,94.0398,94.1335,93.9611,94.0249,815434.10256834,0
+IEF.US,D,20130419,000000,93.98,93.98,93.8894,93.98,867298.55196019,0
+IEF.US,D,20130422,000000,94.0249,94.1235,93.98,94.0338,438964.6141044,0
+IEF.US,D,20130423,000000,94.1434,94.3814,93.9412,93.971,519799.91491592,0
+IEF.US,D,20130424,000000,93.9611,94.0777,93.9511,94.0149,322900.5170447,0
+IEF.US,D,20130425,000000,93.8794,93.9412,93.8126,93.9034,338932.86174405,0
+IEF.US,D,20130426,000000,94.1523,94.2799,94.1235,94.26,500693.80905762,0
+IEF.US,D,20130429,000000,94.3068,94.3366,94.2012,94.2221,936122.89514052,0
+IEF.US,D,20130430,000000,94.3466,94.4572,94.1613,94.2012,869836.26202218,0
+IEF.US,D,20130501,000000,94.4004,94.6215,94.4004,94.513,927566.15440936,0
+IEF.US,D,20130502,000000,94.4572,94.513,94.4104,94.503,1063439.0460312,0
+IEF.US,D,20130503,000000,93.9989,94.0249,93.6214,93.6801,1015161.3205522,0
+IEF.US,D,20130506,000000,93.7071,93.7469,93.4859,93.5597,500868.47739258,0
+IEF.US,D,20130507,000000,93.4092,93.5218,93.4092,93.4282,627899.53743772,0
+IEF.US,D,20130508,000000,93.5128,93.6603,93.4859,93.5407,1286316.8452847,0
+IEF.US,D,20130509,000000,93.6135,93.7928,93.4949,93.5218,677864.71964711,0
+IEF.US,D,20130510,000000,93.3514,93.3514,92.7577,92.9739,611377.31832766,0
+IEF.US,D,20130513,000000,92.7667,92.8314,92.7458,92.8026,482033.40860577,0
+IEF.US,D,20130514,000000,92.924,92.9639,92.3942,92.43,1012216.0510419,0
+IEF.US,D,20130515,000000,92.7069,92.7926,92.4489,92.6791,886732.91382731,0
+IEF.US,D,20130516,000000,92.8982,93.2279,92.8802,93.1173,805525.18800272,0
+IEF.US,D,20130517,000000,92.9739,93.0088,92.6043,92.6223,422225.56533713,0
+IEF.US,D,20130520,000000,92.7577,92.7836,92.4489,92.5495,1662170.9792122,0
+IEF.US,D,20130521,000000,92.5117,92.8026,92.3224,92.7836,612386.17853822,0
+IEF.US,D,20130522,000000,92.8604,93.0635,92.0285,92.0624,2074694.4212308,0
+IEF.US,D,20130523,000000,92.3384,92.3672,91.9428,92.1561,1096702.3215906,0
+IEF.US,D,20130524,000000,92.2586,92.412,92.1381,92.1849,403667.55666785,0
+IEF.US,D,20130528,000000,91.904,91.9618,91.1011,91.121,1335444.8240954,0
+IEF.US,D,20130529,000000,91.1709,91.4896,91.1389,91.4896,1833464.4007143,0
+IEF.US,D,20130530,000000,91.4528,91.6131,91.3033,91.4896,667137.67466199,0
+IEF.US,D,20130531,000000,91.5843,91.6131,90.8162,91.2326,1892372.802442,0
+IEF.US,D,20130603,000000,91.0732,91.8144,90.4168,91.3571,3768560.6763517,0
+IEF.US,D,20130604,000000,91.1559,91.367,91.1011,91.1389,1423703.5291428,0
+IEF.US,D,20130605,000000,91.3312,91.6131,91.2943,91.5843,1497280.0556434,0
+IEF.US,D,20130606,000000,91.5075,92.2307,91.3382,91.6948,2849455.897778,0
+IEF.US,D,20130607,000000,91.377,91.5643,90.9835,90.9835,751841.77870885,0
+IEF.US,D,20130610,000000,90.7972,90.9208,90.6359,90.7415,800647.52455684,0
+IEF.US,D,20130611,000000,90.4446,90.9835,90.3888,90.9835,871521.71107046,0
+IEF.US,D,20130612,000000,90.6547,91.0453,90.5921,90.5921,609358.59406553,0
+IEF.US,D,20130613,000000,90.7873,91.3472,90.7773,91.2505,1360331.0464636,0
+IEF.US,D,20130614,000000,91.4428,91.6391,91.3123,91.377,691230.86263577,0
+IEF.US,D,20130617,000000,91.4806,91.4986,91.1111,91.1559,551404.84513411,0
+IEF.US,D,20130618,000000,90.9586,91.1787,90.9008,91.121,494463.97177728,0
+IEF.US,D,20130619,000000,91.1559,93.3325,89.7722,89.8808,1477216.2854658,0
+IEF.US,D,20130620,000000,89.55,89.7373,89.1954,89.4554,2285292.2334636,0
+IEF.US,D,20130621,000000,89.288,89.3698,88.4921,88.501,2048577.4897899,0
+IEF.US,D,20130624,000000,87.8396,88.6615,87.8306,88.2739,3148764.1435107,0
+IEF.US,D,20130625,000000,88.528,88.5867,88.0936,88.1903,889863.89392356,0
+IEF.US,D,20130626,000000,88.6983,88.7531,88.259,88.5379,1170337.0708694,0
+IEF.US,D,20130627,000000,88.9066,89.0559,88.6803,89.0191,1093933.7280974,0
+IEF.US,D,20130628,000000,89.0121,89.3996,88.8706,89.3528,1167571.4888992,0
+IEF.US,D,20130701,000000,88.785,89.0191,88.6325,88.9484,1297403.2653497,0
+IEF.US,D,20130702,000000,88.9662,89.1017,88.8418,88.9842,443584.29041185,0
+IEF.US,D,20130703,000000,89.0022,89.1775,88.8109,88.8188,1419551.642744,0
+IEF.US,D,20130705,000000,87.6384,87.6733,87.2559,87.3176,1063796.4134292,0
+IEF.US,D,20130708,000000,87.6105,87.8984,87.5916,87.8306,1309048.824855,0
+IEF.US,D,20130709,000000,87.98,88.0667,87.9084,87.98,642781.48034475,0
+IEF.US,D,20130710,000000,87.9442,88.0578,87.6463,87.6643,1157481.8829526,0
+IEF.US,D,20130711,000000,88.2939,88.5379,88.2221,88.5379,942384.85533303,0
+IEF.US,D,20130712,000000,88.785,88.8706,88.3098,88.4602,2209714.047998,0
+IEF.US,D,20130715,000000,88.5768,88.7531,88.5469,88.7531,648874.79524833,0
+IEF.US,D,20130716,000000,88.7531,88.8786,88.6983,88.8029,821133.91179775,0
+IEF.US,D,20130717,000000,89.3229,89.3618,89.0659,89.1954,801539.93921076,0
+IEF.US,D,20130718,000000,89.1675,89.1675,88.7671,88.7671,826326.78131938,0
+IEF.US,D,20130719,000000,88.9942,89.2781,88.9842,89.2701,528909.77204113,0
+IEF.US,D,20130722,000000,89.2601,89.3698,89.1954,89.2601,518341.33393488,0
+IEF.US,D,20130723,000000,89.046,89.1775,88.9404,89.1475,15329803.560119,0
+IEF.US,D,20130724,000000,88.6047,88.7083,88.2839,88.5379,963921.26026574,0
+IEF.US,D,20130725,000000,88.259,88.6903,88.2431,88.6803,819908.22193,0
+IEF.US,D,20130726,000000,88.7671,88.8109,88.6615,88.7591,627191.82952882,0
+IEF.US,D,20130729,000000,88.6405,88.6903,88.4602,88.5668,483826.26864166,0
+IEF.US,D,20130730,000000,88.6615,88.6983,88.4294,88.5379,353214.50772978,0
+IEF.US,D,20130731,000000,87.9272,88.6803,87.8576,88.6047,1071207.771573,0
+IEF.US,D,20130801,000000,88.266,88.3018,87.7311,87.8207,1353411.5704124,0
+IEF.US,D,20130802,000000,88.259,88.5668,88.2141,88.5668,5012239.3749264,0
+IEF.US,D,20130805,000000,88.3746,88.4114,88.2141,88.2739,448826.34814274,0
+IEF.US,D,20130806,000000,88.2301,88.3556,88.2072,88.3018,295438.43865633,0
+IEF.US,D,20130807,000000,88.4114,88.6983,88.3925,88.6405,566934.26548971,0
+IEF.US,D,20130808,000000,88.7671,88.8507,88.6705,88.777,925368.74644825,0
+IEF.US,D,20130809,000000,88.6405,88.8328,88.6226,88.8268,640973.56269378,0
+IEF.US,D,20130812,000000,88.9574,88.9574,88.6226,88.6615,460282.18169789,0
+IEF.US,D,20130813,000000,88.1125,88.1125,87.7838,87.8576,651220.77167826,0
+IEF.US,D,20130814,000000,87.8576,87.987,87.8306,87.9352,1922440.8520807,0
+IEF.US,D,20130815,000000,87.4462,87.7311,87.2469,87.4462,17764036.687414,0
+IEF.US,D,20130816,000000,87.473,87.473,86.8574,87.1054,1226555.1787022,0
+IEF.US,D,20130819,000000,86.8654,86.9192,86.6482,86.7379,1025678.5627671,0
+IEF.US,D,20130820,000000,87.0486,87.2219,87.0297,87.2031,1404273.1826398,0
+IEF.US,D,20130821,000000,86.9829,87.2021,86.6213,86.6571,1086435.035786,0
+IEF.US,D,20130822,000000,86.5864,86.7707,86.4022,86.6213,868060.46728339,0
+IEF.US,D,20130823,000000,86.5536,87.1672,86.4728,87.1054,1139294.2916143,0
+IEF.US,D,20130826,000000,87.2987,87.3266,87.1144,87.2817,589267.7201808,0
+IEF.US,D,20130827,000000,87.5766,87.8306,87.4472,87.7749,612086.03007757,0
+IEF.US,D,20130828,000000,87.5238,87.5507,87.2479,87.4232,875693.67428946,0
+IEF.US,D,20130829,000000,87.1672,87.6195,87.1243,87.5099,541374.46580684,0
+IEF.US,D,20130830,000000,87.98,88.0239,87.7479,87.7479,1187908.3038303,0
+IEF.US,D,20130903,000000,86.968,87.0486,86.4798,86.8484,913720.17542005,0
+IEF.US,D,20130904,000000,86.9022,86.936,86.4988,86.5615,946347.01578187,0
+IEF.US,D,20130905,000000,86.2697,86.3394,85.898,85.898,1977415.2009077,0
+IEF.US,D,20130906,000000,86.5187,86.7617,86.2776,86.42,1186758.9058789,0
+IEF.US,D,20130909,000000,86.7617,86.7966,86.5536,86.5964,877281.75076022,0
+IEF.US,D,20130910,000000,86.2876,86.4798,86.1909,86.1999,2175529.2463956,0
+IEF.US,D,20130911,000000,86.4728,86.6472,86.2427,86.6293,1016206.3190389,0
+IEF.US,D,20130912,000000,86.8753,86.961,86.6033,86.6392,914575.44795676,0
+IEF.US,D,20130913,000000,86.6571,86.8484,86.6392,86.7518,1338965.2945019,0
+IEF.US,D,20130916,000000,87.5338,87.5507,86.9112,86.944,2149067.9974898,0
+IEF.US,D,20130917,000000,87.1583,87.1672,86.944,87.1144,1082842.2888272,0
+IEF.US,D,20130918,000000,87.0297,88.4024,86.7617,88.2072,1540402.0537181,0
+IEF.US,D,20130919,000000,88.2003,88.2003,87.1144,87.8894,1828336.780858,0
+IEF.US,D,20130920,000000,87.9522,88.1225,87.8396,87.98,345038.22273971,0
+IEF.US,D,20130923,000000,88.0667,88.3018,88.0667,88.2939,2299451.4108466,0
+IEF.US,D,20130924,000000,88.3746,88.6903,88.3287,88.6325,1319777.8775221,0
+IEF.US,D,20130925,000000,88.5957,88.8966,88.5668,88.8786,654199.16794167,0
+IEF.US,D,20130926,000000,88.6615,88.7531,88.5668,88.6903,652151.33229038,0
+IEF.US,D,20130927,000000,88.7262,88.9942,88.7262,88.8109,2696772.6846774,0
+IEF.US,D,20130930,000000,89.3428,89.3836,89.1475,89.3836,4324559.0979272,0
+IEF.US,D,20131001,000000,88.8607,88.8966,88.6983,88.7591,2220111.8331333,0
+IEF.US,D,20131002,000000,88.8786,89.1287,88.8706,88.9066,916833.08637821,0
+IEF.US,D,20131003,000000,88.8418,89.2522,88.8029,89.028,747082.56850161,0
+IEF.US,D,20131004,000000,88.9224,88.9574,88.6803,88.785,1330541.0607834,0
+IEF.US,D,20131007,000000,89.046,89.0659,88.8268,88.8607,520838.89035664,0
+IEF.US,D,20131008,000000,88.8188,88.9942,88.7341,88.8188,937720.00618033,0
+IEF.US,D,20131009,000000,88.8109,88.8418,88.5867,88.6615,580484.11138239,0
+IEF.US,D,20131010,000000,88.3466,88.528,88.2739,88.4522,743941.5499953,0
+IEF.US,D,20131011,000000,88.7262,88.8418,88.5469,88.5957,974338.11838015,0
+IEF.US,D,20131014,000000,88.5957,88.7262,88.2301,88.2939,209932.26564606,0
+IEF.US,D,20131015,000000,88.4602,88.51,88.259,88.3098,421878.23634922,0
+IEF.US,D,20131016,000000,88.2301,88.7591,88.1225,88.7531,2681512.2937113,0
+IEF.US,D,20131017,000000,89.0828,89.3698,89.028,89.2701,3381702.4373216,0
+IEF.US,D,20131018,000000,89.3528,89.4076,89.2522,89.2781,667793.1828386,0
+IEF.US,D,20131021,000000,89.2522,89.2601,89.0918,89.2143,368743.92808537,0
+IEF.US,D,20131022,000000,89.6577,89.8519,89.6297,89.834,555587.85060417,0
+IEF.US,D,20131023,000000,89.8977,90.1507,89.8977,90.0013,321874.59153704,0
+IEF.US,D,20131024,000000,90.0691,90.078,89.7951,89.8051,677639.85926187,0
+IEF.US,D,20131025,000000,89.8808,90.0103,89.8618,89.9754,633591.31593909,0
+IEF.US,D,20131028,000000,89.8808,89.9914,89.8419,89.8808,688559.64172006,0
+IEF.US,D,20131029,000000,89.7951,90.0103,89.7632,90.0103,314797.51244804,0
+IEF.US,D,20131030,000000,90.0641,90.2334,89.6665,89.7632,2009269.0836953,0
+IEF.US,D,20131031,000000,90.2613,90.2683,89.7722,89.9564,1020136.3565756,0
+IEF.US,D,20131101,000000,89.4754,89.5102,89.1287,89.1575,778320.09291178,0
+IEF.US,D,20131104,000000,89.3329,89.4256,89.296,89.3428,500042.31624503,0
+IEF.US,D,20131105,000000,89.0759,89.1287,88.8418,88.9224,751718.30626516,0
+IEF.US,D,20131106,000000,89.0659,89.2442,89.0659,89.2053,792708.14604408,0
+IEF.US,D,20131107,000000,89.288,89.5102,89.2601,89.4424,474961.34872179,0
+IEF.US,D,20131108,000000,88.5379,88.6047,88.3835,88.4114,2858216.4182333,0
+IEF.US,D,20131111,000000,88.4602,88.4702,88.3746,88.3746,164805.59708335,0
+IEF.US,D,20131112,000000,88.3287,88.4602,88.2371,88.2939,1203914.5486635,0
+IEF.US,D,20131113,000000,88.5668,88.7173,88.528,88.6705,1284783.9800692,0
+IEF.US,D,20131114,000000,88.7431,89.1287,88.7431,89.1017,794317.30317595,0
+IEF.US,D,20131115,000000,89.1107,89.1287,88.9484,89.028,411029.72660242,0
+IEF.US,D,20131118,000000,89.0828,89.3836,89.0828,89.3618,3264794.1099762,0
+IEF.US,D,20131119,000000,89.1775,89.2303,88.9842,89.0121,639960.6871192,0
+IEF.US,D,20131120,000000,89.028,89.2442,88.4702,88.51,1788233.332687,0
+IEF.US,D,20131121,000000,88.3287,88.6405,88.2221,88.5957,920917.71542972,0
+IEF.US,D,20131122,000000,88.6903,88.8786,88.6505,88.8507,924508.45470651,0
+IEF.US,D,20131125,000000,88.8109,88.9942,88.7939,88.9224,557777.22783724,0
+IEF.US,D,20131126,000000,89.0022,89.2143,88.9662,89.1207,486784.58808496,0
+IEF.US,D,20131127,000000,89.0828,89.0918,88.6983,88.9144,545759.243319,0
+IEF.US,D,20131129,000000,88.8966,89.0828,88.8876,89.0121,745064.84808049,0
+IEF.US,D,20131202,000000,88.6705,88.6983,88.4024,88.4702,3327212.9437002,0
+IEF.US,D,20131203,000000,88.7173,88.7939,88.6047,88.6405,545163.96560272,0
+IEF.US,D,20131204,000000,88.2072,88.3287,88.1495,88.2301,1078107.1708041,0
+IEF.US,D,20131205,000000,88.0936,88.2141,87.9701,88.014,427395.34651563,0
+IEF.US,D,20131206,000000,87.9622,88.2301,87.9272,88.0936,474836.8724371,0
+IEF.US,D,20131209,000000,88.1495,88.259,88.0936,88.2072,619005.5061287,0
+IEF.US,D,20131210,000000,88.4802,88.6047,88.3656,88.5668,382406.20417067,0
+IEF.US,D,20131211,000000,88.4194,88.4921,88.2221,88.2221,425476.00251305,0
+IEF.US,D,20131212,000000,88.0578,88.1305,87.9442,87.9701,1320923.2601094,0
+IEF.US,D,20131213,000000,88.1036,88.1593,88.004,88.1036,495827.18786279,0
+IEF.US,D,20131216,000000,88.266,88.2739,87.98,88.0578,653968.2845104,0
+IEF.US,D,20131217,000000,88.0488,88.3287,88.0488,88.3287,793778.24055598,0
+IEF.US,D,20131218,000000,88.0936,88.4294,87.6563,88.004,2282333.9140202,0
+IEF.US,D,20131219,000000,87.6195,87.7131,87.5238,87.6384,1118155.4077198,0
+IEF.US,D,20131220,000000,87.7479,87.9272,87.6813,87.9084,583266.75864973,0
+IEF.US,D,20131223,000000,87.7659,87.8576,87.6105,87.6294,5984911.1172373,0
+IEF.US,D,20131224,000000,87.3914,87.4482,87.2638,87.2907,880443.84992765,0
+IEF.US,D,20131226,000000,87.2249,87.2857,87.1681,87.216,898278.08923194,0
+IEF.US,D,20131227,000000,87.2061,87.3196,87.1263,87.1603,730509.15350027,0
+IEF.US,D,20131230,000000,87.2758,87.4112,87.2668,87.4033,1514709.7470225,0
+IEF.US,D,20131231,000000,87.2419,87.3465,86.954,87.0028,1772017.2850836,0
+IEF.US,D,20140102,000000,87.1343,87.3953,87.1263,87.3465,1325213.676567,0
+IEF.US,D,20140103,000000,87.2419,87.4432,87.216,87.2947,727147.28997273,0
+IEF.US,D,20140106,000000,87.3754,87.6463,87.3754,87.5418,759918.68343936,0
+IEF.US,D,20140107,000000,87.6015,87.7131,87.5418,87.6813,1204201.6471911,0
+IEF.US,D,20140108,000000,87.3953,87.4432,87.1971,87.2509,1387847.3322662,0
+IEF.US,D,20140109,000000,87.3854,87.5218,87.2349,87.478,919404.92703438,0
+IEF.US,D,20140110,000000,87.9352,88.2431,87.9272,88.2141,813576.9967081,0
+IEF.US,D,20140113,000000,88.2839,88.51,88.266,88.4522,663379.29393727,0
+IEF.US,D,20140114,000000,88.266,88.3377,88.1225,88.1395,418313.59693857,0
+IEF.US,D,20140115,000000,87.8984,88.1036,87.8744,88.0578,1137563.6697207,0
+IEF.US,D,20140116,000000,88.2511,88.3287,88.2141,88.2839,380117.44667805,0
+IEF.US,D,20140117,000000,88.266,88.501,88.2141,88.501,860491.50610167,0
+IEF.US,D,20140121,000000,88.3556,88.4602,88.3377,88.4024,2198060.4577647,0
+IEF.US,D,20140122,000000,88.2141,88.2939,88.1593,88.1823,1312769.0596215,0
+IEF.US,D,20140123,000000,88.4452,88.8786,88.4452,88.7671,1232075.3003917,0
+IEF.US,D,20140124,000000,89.0759,89.2143,88.9404,89.1287,644646.61693303,0
+IEF.US,D,20140127,000000,88.9752,89.1575,88.8328,88.8507,865285.8507441,0
+IEF.US,D,20140128,000000,88.9752,88.9942,88.8188,88.9842,516346.70185689,0
+IEF.US,D,20140129,000000,89.2701,89.55,89.0918,89.4166,1622819.4079543,0
+IEF.US,D,20140130,000000,89.2053,89.3618,89.1107,89.3329,781736.16385361,0
+IEF.US,D,20140131,000000,89.6207,89.6825,89.4754,89.6825,764837.50436647,0
+IEF.US,D,20140203,000000,89.559,90.1767,89.4654,90.1687,5271828.6435931,0
+IEF.US,D,20140204,000000,89.8708,89.9386,89.7951,89.8977,2980180.0888825,0
+IEF.US,D,20140205,000000,89.7722,89.8051,89.568,89.568,931015.35210437,0
+IEF.US,D,20140206,000000,89.4654,89.4823,89.3428,89.4076,1008708.6305686,0
+IEF.US,D,20140207,000000,89.4823,89.7632,89.4654,89.6397,1214932.7075402,0
+IEF.US,D,20140210,000000,89.5769,89.7085,89.55,89.6825,671056.66994759,0
+IEF.US,D,20140211,000000,89.3767,89.4354,89.2522,89.296,712587.58002849,0
+IEF.US,D,20140212,000000,89.1675,89.1675,88.9484,89.0759,846550.16221684,0
+IEF.US,D,20140213,000000,89.4076,89.5202,89.3618,89.5002,1071889.3796158,0
+IEF.US,D,20140214,000000,89.4554,89.5002,89.3528,89.4424,532400.12721737,0
+IEF.US,D,20140218,000000,89.568,89.7373,89.5301,89.6577,1142731.4432173,0
+IEF.US,D,20140219,000000,89.8419,89.8618,89.4424,89.4823,1033041.7365427,0
+IEF.US,D,20140220,000000,89.3836,89.5401,89.2143,89.3936,959801.49677903,0
+IEF.US,D,20140221,000000,89.296,89.5102,89.2781,89.5002,461169.57714678,0
+IEF.US,D,20140224,000000,89.5002,89.5102,89.288,89.4166,1743395.7703339,0
+IEF.US,D,20140225,000000,89.5769,89.7373,89.55,89.7184,458526.46377921,0
+IEF.US,D,20140226,000000,89.7184,89.9914,89.6825,89.9914,553356.31204887,0
+IEF.US,D,20140227,000000,90.0441,90.1507,90.0192,90.086,636996.34462986,0
+IEF.US,D,20140228,000000,89.9246,90.078,89.7283,90.0103,694523.46113392,0
+IEF.US,D,20140303,000000,90.2613,90.4626,90.1129,90.4446,2888151.9608592,0
+IEF.US,D,20140304,000000,90.1229,90.1229,89.7373,89.7553,1227951.521541,0
+IEF.US,D,20140305,000000,89.6297,89.8618,89.568,89.8519,698839.97745771,0
+IEF.US,D,20140306,000000,89.4554,89.568,89.3936,89.4554,607815.69044003,0
+IEF.US,D,20140307,000000,88.9942,89.1775,88.9752,89.0659,733387.16566313,0
+IEF.US,D,20140310,000000,89.0918,89.2303,89.0659,89.1675,1152634.3347369,0
+IEF.US,D,20140311,000000,89.1287,89.3329,89.046,89.2601,1785972.6827425,0
+IEF.US,D,20140312,000000,89.5301,89.6665,89.4554,89.6108,931029.40587845,0
+IEF.US,D,20140313,000000,89.3767,90.1507,89.3698,90.1407,1863190.1405701,0
+IEF.US,D,20140314,000000,90.2613,90.2683,90.0013,90.1507,1494209.3060075,0
+IEF.US,D,20140317,000000,89.9754,90.0352,89.7632,89.7821,1233925.3793649,0
+IEF.US,D,20140318,000000,89.8051,90.0192,89.7821,90.0192,979059.18262917,0
+IEF.US,D,20140319,000000,89.8808,89.9386,89.028,89.1675,1540954.1662711,0
+IEF.US,D,20140320,000000,89.1287,89.2601,89.046,89.1875,1987324.1154733,0
+IEF.US,D,20140321,000000,89.1775,89.3836,89.1675,89.3618,530337.233951,0
+IEF.US,D,20140324,000000,89.1287,89.4754,89.1207,89.3936,1389842.9681852,0
+IEF.US,D,20140325,000000,89.3229,89.4754,89.2522,89.3428,840582.32743894,0
+IEF.US,D,20140326,000000,89.3767,89.7184,89.3698,89.7184,943565.37235555,0
+IEF.US,D,20140327,000000,89.5919,89.9076,89.5919,89.8051,345147.64140931,0
+IEF.US,D,20140328,000000,89.7184,89.7632,89.4166,89.4823,752167.02319463,0
+IEF.US,D,20140331,000000,89.2522,89.5202,89.1875,89.4912,2254195.2467942,0
+IEF.US,D,20140401,000000,89.3767,89.3936,89.2522,89.313,2907846.3175469,0
+IEF.US,D,20140402,000000,89.0559,89.0828,88.8876,88.9144,915427.70897046,0
+IEF.US,D,20140403,000000,88.9842,89.1207,88.9314,88.9752,338105.6967555,0
+IEF.US,D,20140404,000000,89.2442,89.5769,89.2442,89.5301,830535.88665557,0
+IEF.US,D,20140407,000000,89.6735,89.834,89.6577,89.7463,1987656.3868461,0
+IEF.US,D,20140408,000000,89.7283,89.9076,89.6009,89.8708,755873.20418706,0
+IEF.US,D,20140409,000000,89.6577,89.9754,89.5769,89.8419,1532392.4063349,0
+IEF.US,D,20140410,000000,89.9076,90.4168,89.9076,90.2235,1198945.535686,0
+IEF.US,D,20140411,000000,90.4256,90.4715,90.2782,90.3988,1042263.0200195,0
+IEF.US,D,20140414,000000,90.2683,90.362,90.1687,90.2613,1666435.2958037,0
+IEF.US,D,20140415,000000,90.1945,90.5552,90.1328,90.362,697092.29026709,0
+IEF.US,D,20140416,000000,90.1507,90.2683,90.1229,90.2334,1594822.28231,0
+IEF.US,D,20140417,000000,90.1767,90.1767,89.5919,89.7184,663324.08268196,0
+IEF.US,D,20140421,000000,89.7951,89.8708,89.6397,89.7005,1158660.392293,0
+IEF.US,D,20140422,000000,89.559,89.6825,89.4754,89.6665,547871.32479464,0
+IEF.US,D,20140423,000000,89.7951,89.9754,89.7632,89.8977,347695.38988136,0
+IEF.US,D,20140424,000000,89.6915,89.9485,89.6825,89.8708,392245.8537069,0
+IEF.US,D,20140425,000000,90.0292,90.2045,89.9834,90.0013,441301.55596527,0
+IEF.US,D,20140428,000000,89.9754,90.0641,89.7373,89.8618,652365.15042457,0
+IEF.US,D,20140429,000000,89.7184,89.9485,89.6915,89.9485,862465.05751856,0
+IEF.US,D,20140430,000000,90.0192,90.2235,89.9076,90.1767,618124.13372584,0
+IEF.US,D,20140501,000000,90.2334,90.6119,90.1687,90.4256,24723026.932052,0
+IEF.US,D,20140502,000000,90.1407,90.7046,90.078,90.5651,1521836.0143207,0
+IEF.US,D,20140505,000000,90.6787,90.6877,90.4356,90.5104,1052641.7321757,0
+IEF.US,D,20140506,000000,90.5273,90.6449,90.4626,90.6169,641372.08757298,0
+IEF.US,D,20140507,000000,90.5651,90.7325,90.4356,90.6787,1254382.6552167,0
+IEF.US,D,20140508,000000,90.7135,90.9308,90.6449,90.7684,1635786.0222228,0
+IEF.US,D,20140509,000000,90.6359,90.7604,90.6359,90.6967,401489.22168585,0
+IEF.US,D,20140512,000000,90.5452,90.6119,90.4256,90.4715,860280.69949051,0
+IEF.US,D,20140513,000000,90.6967,90.8162,90.6707,90.8162,683761.28171361,0
+IEF.US,D,20140514,000000,91.0453,91.3571,91.0104,91.2246,719624.50547727,0
+IEF.US,D,20140515,000000,91.377,91.7237,91.2246,91.5643,1525898.5588701,0
+IEF.US,D,20140516,000000,91.404,91.5344,91.3382,91.3571,512548.16749195,0
+IEF.US,D,20140519,000000,91.4806,91.5942,91.2415,91.2415,368585.32120649,0
+IEF.US,D,20140520,000000,91.3033,91.6131,91.2764,91.5175,39372487.289081,0
+IEF.US,D,20140521,000000,91.2943,91.386,91.1787,91.367,998606.9785299,0
+IEF.US,D,20140522,000000,91.3123,91.3571,91.1787,91.2694,768733.41130894,0
+IEF.US,D,20140523,000000,91.404,91.4896,91.3472,91.4627,551269.32659837,0
+IEF.US,D,20140527,000000,91.377,91.5075,91.2326,91.4896,1129125.3822282,0
+IEF.US,D,20140528,000000,91.7854,92.0624,91.7685,91.9996,1096548.7339167,0
+IEF.US,D,20140529,000000,92.1112,92.2855,91.8771,91.8771,852945.63326309,0
+IEF.US,D,20140530,000000,91.7854,91.913,91.6191,91.8044,1021975.3932977,0
+IEF.US,D,20140602,000000,91.5643,91.7037,91.2864,91.377,2298398.3816318,0
+IEF.US,D,20140603,000000,91.2415,91.2415,90.9208,90.9308,1767835.2834546,0
+IEF.US,D,20140604,000000,91.0164,91.0254,90.7972,90.852,1771254.3659194,0
+IEF.US,D,20140605,000000,90.8062,91.1011,90.8062,90.9905,1792990.5352123,0
+IEF.US,D,20140606,000000,91.1709,91.2605,90.8918,90.9208,1063455.1074873,0
+IEF.US,D,20140609,000000,90.8162,90.8331,90.6967,90.7773,923141.22325697,0
+IEF.US,D,20140610,000000,90.6787,90.6967,90.5751,90.6359,1364805.1658253,0
+IEF.US,D,20140611,000000,90.7046,90.8242,90.6359,90.7415,921308.20958087,0
+IEF.US,D,20140612,000000,90.7773,91.1479,90.6967,91.1111,1491831.2066653,0
+IEF.US,D,20140613,000000,90.6877,91.0353,90.6787,90.9308,851232.07666664,0
+IEF.US,D,20140616,000000,90.9397,91.0543,90.861,90.9308,1584039.0222285,0
+IEF.US,D,20140617,000000,90.7524,90.7873,90.5363,90.5552,37614694.431045,0
+IEF.US,D,20140618,000000,90.7604,91.0254,90.5921,91.0254,1664564.1361694,0
+IEF.US,D,20140619,000000,91.1559,91.2246,90.6967,90.7873,1192803.0325732,0
+IEF.US,D,20140620,000000,90.7046,90.9108,90.6787,90.9008,652378.20035764,0
+IEF.US,D,20140623,000000,91.0254,91.0642,90.8331,90.8331,863997.922734,0
+IEF.US,D,20140624,000000,91.0821,91.1987,90.9108,91.1987,501819.11482482,0
+IEF.US,D,20140625,000000,91.4428,91.5075,91.2505,91.2864,1105223.9278866,0
+IEF.US,D,20140626,000000,91.4627,91.6469,91.4428,91.5344,929704.33575114,0
+IEF.US,D,20140627,000000,91.6469,91.7426,91.5344,91.5344,1055110.1772084,0
+IEF.US,D,20140630,000000,91.6391,91.7037,91.4716,91.6131,1434708.6380865,0
+IEF.US,D,20140701,000000,91.377,91.4896,91.2764,91.2943,19628776.758496,0
+IEF.US,D,20140702,000000,91.1309,91.1389,90.9108,90.9397,2007788.4182121,0
+IEF.US,D,20140703,000000,90.5831,90.7773,90.5651,90.7415,1218692.0921059,0
+IEF.US,D,20140707,000000,90.852,91.0353,90.852,90.9736,1163495.8944168,0
+IEF.US,D,20140708,000000,91.2505,91.4238,91.2067,91.377,554703.4666783,0
+IEF.US,D,20140709,000000,91.2694,91.5075,91.0911,91.396,1257093.0259316,0
+IEF.US,D,20140710,000000,91.7237,91.8312,91.5643,91.6041,822285.3174311,0
+IEF.US,D,20140711,000000,91.7137,91.8392,91.6769,91.7506,777132.54900223,0
+IEF.US,D,20140714,000000,91.6131,91.6849,91.5175,91.5444,1100134.4539885,0
+IEF.US,D,20140715,000000,91.5175,91.7605,91.367,91.4627,1053528.1237837,0
+IEF.US,D,20140716,000000,91.4896,91.6391,91.4328,91.6041,17813237.946618,0
+IEF.US,D,20140717,000000,91.886,92.1929,91.7426,92.1381,1543141.5358221,0
+IEF.US,D,20140718,000000,92.0913,92.1013,91.8223,91.9518,436636.70681256,0
+IEF.US,D,20140721,000000,92.0196,92.1849,91.9807,91.9807,383198.23472403,0
+IEF.US,D,20140722,000000,92.0096,92.1013,91.8682,92.1013,546468.95890991,0
+IEF.US,D,20140723,000000,92.1759,92.1929,92.0624,92.0913,590875.87347167,0
+IEF.US,D,20140724,000000,91.8044,91.8392,91.7037,91.7137,678110.66069346,0
+IEF.US,D,20140725,000000,91.9518,92.1013,91.886,92.0713,881848.22349439,0
+IEF.US,D,20140728,000000,91.9807,92.0713,91.8312,91.9618,1634077.4848313,0
+IEF.US,D,20140729,000000,92.0713,92.1201,91.904,92.0913,525541.88546757,0
+IEF.US,D,20140730,000000,91.7037,91.7137,91.3382,91.4238,1204672.4486227,0
+IEF.US,D,20140731,000000,91.1887,91.5264,91.1479,91.396,1700201.4957068,0
+IEF.US,D,20140801,000000,91.6849,92.0465,91.4806,91.9518,3904996.7227777,0
+IEF.US,D,20140804,000000,92.0465,92.1291,91.9718,92.0096,1883968.6455436,0
+IEF.US,D,20140805,000000,91.886,92.1291,91.7605,92.0564,1141031.9403949,0
+IEF.US,D,20140806,000000,92.3124,92.3124,92.1112,92.1291,1283123.6270461,0
+IEF.US,D,20140807,000000,92.166,92.5395,92.0624,92.5395,1561362.2539136,0
+IEF.US,D,20140808,000000,92.688,92.8224,92.421,92.4569,1029367.6784624,0
+IEF.US,D,20140811,000000,92.4838,92.5306,92.3294,92.412,472825.17506201,0
+IEF.US,D,20140812,000000,92.4489,92.5017,92.2756,92.2756,468935.29116558,0
+IEF.US,D,20140813,000000,92.421,92.6321,92.3762,92.5873,824983.64205397,0
+IEF.US,D,20140814,000000,92.7577,92.8026,92.6043,92.7577,719582.34415504,0
+IEF.US,D,20140815,000000,92.7577,93.4381,92.7169,93.1463,1769229.6186112,0
+IEF.US,D,20140818,000000,92.934,92.9828,92.7926,92.8414,15569507.742306,0
+IEF.US,D,20140819,000000,93.0456,93.0456,92.6969,92.7458,867257.39447896,0
+IEF.US,D,20140820,000000,92.688,92.7268,92.43,92.4748,1185185.8870233,0
+IEF.US,D,20140821,000000,92.5017,92.7069,92.4927,92.6701,709932.42056885,0
+IEF.US,D,20140822,000000,92.6511,92.7268,92.3842,92.6791,1569579.6963848,0
+IEF.US,D,20140825,000000,92.6791,92.7577,92.5953,92.7458,943411.7846817,0
+IEF.US,D,20140826,000000,92.8604,92.8802,92.6969,92.7268,664844.90180535,0
+IEF.US,D,20140827,000000,92.8882,92.9998,92.7926,92.9918,992702.38573537,0
+IEF.US,D,20140828,000000,93.2379,93.2568,93.0456,93.1173,1057023.4981649,0
+IEF.US,D,20140829,000000,93.0984,93.2568,93.0456,93.1273,1584946.4944976,0
+IEF.US,D,20140902,000000,92.7169,92.7577,92.5306,92.5306,2314825.2358463,0
+IEF.US,D,20140903,000000,92.421,92.688,92.3672,92.6701,1638253.4634144,0
+IEF.US,D,20140904,000000,92.5585,92.6321,92.2756,92.3294,2242597.8716572,0
+IEF.US,D,20140905,000000,92.6511,92.688,92.3124,92.3572,1235125.9732075,0
+IEF.US,D,20140908,000000,92.6043,92.6511,92.1929,92.2676,1507842.4707036,0
+IEF.US,D,20140909,000000,92.0465,92.1759,92.0196,92.0624,1355962.3304075,0
+IEF.US,D,20140910,000000,91.894,91.9428,91.8044,91.8223,1475030.9235968,0
+IEF.US,D,20140911,000000,91.9618,92.0196,91.6948,91.7137,1377266.848068,0
+IEF.US,D,20140912,000000,91.4238,91.5444,91.3033,91.3472,2449570.814019,0
+IEF.US,D,20140915,000000,91.4806,91.5743,91.4428,91.5264,1692782.1068349,0
+IEF.US,D,20140916,000000,91.6391,91.7337,91.4806,91.4986,28087262.535878,0
+IEF.US,D,20140917,000000,91.6769,91.8392,91.2505,91.2605,3041273.8524792,0
+IEF.US,D,20140918,000000,91.2605,91.2764,91.1111,91.1987,626073.55064866,0
+IEF.US,D,20140919,000000,91.3472,91.5843,91.2157,91.5543,1035203.0062277,0
+IEF.US,D,20140922,000000,91.6469,91.8044,91.5942,91.7506,2173104.9703672,0
+IEF.US,D,20140923,000000,91.8312,91.9518,91.7506,91.9518,1083626.2886525,0
+IEF.US,D,20140924,000000,91.913,91.9718,91.6669,91.6948,545673.91683352,0
+IEF.US,D,20140925,000000,91.8223,92.1461,91.8223,92.1381,448630.59914667,0
+IEF.US,D,20140926,000000,92.0096,92.0465,91.8312,91.9428,805278.24311536,0
+IEF.US,D,20140929,000000,92.2397,92.2855,92.166,92.2307,2636276.2064791,0
+IEF.US,D,20140930,000000,92.1381,92.2756,92.0913,92.1561,1736888.872936,0
+IEF.US,D,20141001,000000,92.5117,92.924,92.5117,92.9161,3755558.9276481,0
+IEF.US,D,20141002,000000,92.8702,92.9918,92.6321,92.6511,2339235.6375779,0
+IEF.US,D,20141003,000000,92.412,92.6321,92.3034,92.6223,1301035.1621078,0
+IEF.US,D,20141006,000000,92.6321,92.8802,92.5495,92.7577,1348788.882582,0
+IEF.US,D,20141007,000000,93.0635,93.3614,92.954,93.3226,1604781.3889259,0
+IEF.US,D,20141008,000000,93.3892,93.6801,93.0905,93.6702,3032601.6700324,0
+IEF.US,D,20141009,000000,93.6035,93.726,93.4859,93.5039,6563825.2212871,0
+IEF.US,D,20141010,000000,93.6603,93.9123,93.5945,93.8694,5247607.9678116,0
+IEF.US,D,20141013,000000,94.0398,94.4204,93.9611,94.3765,2328273.6937975,0
+IEF.US,D,20141014,000000,94.3914,94.5927,94.26,94.5588,2465613.1971285,0
+IEF.US,D,20141015,000000,95.7552,96.9665,94.8646,95.0699,2465695.5120909,0
+IEF.US,D,20141016,000000,95.5579,95.6207,94.6873,94.8278,2005407.307347,0
+IEF.US,D,20141017,000000,94.6027,94.6973,94.3666,94.5588,1283301.3069041,0
+IEF.US,D,20141020,000000,94.781,94.8368,94.5727,94.6873,1753379.9729749,0
+IEF.US,D,20141021,000000,94.4104,94.6395,94.3914,94.4382,2214734.2568667,0
+IEF.US,D,20141022,000000,94.3267,94.4382,94.2221,94.4104,1068357.8669583,0
+IEF.US,D,20141023,000000,94.1335,94.1813,93.8516,94.0069,1438546.3222507,0
+IEF.US,D,20141024,000000,94.1035,94.3068,94.0249,94.0876,761926.36545042,0
+IEF.US,D,20141027,000000,94.0587,94.2799,94.0587,94.1912,979325.20049563,0
+IEF.US,D,20141028,000000,94.0876,94.1135,93.8894,93.9511,866027.68924719,0
+IEF.US,D,20141029,000000,93.8226,93.8794,93.3226,93.6413,1630938.4740071,0
+IEF.US,D,20141030,000000,93.8226,93.9611,93.6891,93.735,1530370.6705497,0
+IEF.US,D,20141031,000000,93.6135,93.7071,93.468,93.5855,995481.01763868,0
+IEF.US,D,20141103,000000,93.458,93.5945,93.2179,93.5507,2631851.2753267,0
+IEF.US,D,20141104,000000,93.6214,93.7738,93.5039,93.5407,4319116.2719952,0
+IEF.US,D,20141105,000000,93.3992,93.5765,93.3804,93.5686,1209837.2105961,0
+IEF.US,D,20141106,000000,93.3804,93.5407,93.2568,93.2668,1149680.0306576,0
+IEF.US,D,20141107,000000,93.5218,93.8794,93.5128,93.8794,1114022.5943,0
+IEF.US,D,20141110,000000,93.8694,93.8694,93.4859,93.4949,1599931.8330282,0
+IEF.US,D,20141111,000000,93.4949,93.5218,93.3804,93.5039,1367922.0921474,0
+IEF.US,D,20141112,000000,93.726,93.7828,93.4381,93.468,737588.24027128,0
+IEF.US,D,20141113,000000,93.5855,93.6801,93.476,93.6214,832996.30096013,0
+IEF.US,D,20141114,000000,93.5039,93.8694,93.458,93.8226,705692.19616149,0
+IEF.US,D,20141117,000000,93.9511,93.9511,93.6513,93.7071,556298.57003609,0
+IEF.US,D,20141118,000000,93.735,93.8516,93.7071,93.8226,571547.91875114,0
+IEF.US,D,20141119,000000,93.5507,93.8326,93.5218,93.5686,627444.79746222,0
+IEF.US,D,20141120,000000,93.8794,93.9222,93.6313,93.735,909250.07142241,0
+IEF.US,D,20141121,000000,93.7648,93.9222,93.735,93.9222,958924.1397402,0
+IEF.US,D,20141124,000000,93.7648,94.0398,93.716,94.0338,15465393.368577,0
+IEF.US,D,20141125,000000,93.99,94.2978,93.9511,94.2699,1394573.0670033,0
+IEF.US,D,20141126,000000,94.4672,94.5399,94.4004,94.4382,586330.48139861,0
+IEF.US,D,20141128,000000,94.6973,94.8088,94.6215,94.8088,411536.66631022,0
+IEF.US,D,20141201,000000,95.0399,95.0997,94.5727,94.5727,2308036.2591259,0
+IEF.US,D,20141202,000000,94.2799,94.3466,94.1235,94.1434,1108056.7672041,0
+IEF.US,D,20141203,000000,94.0876,94.2131,94.0249,94.1813,952973.37025939,0
+IEF.US,D,20141204,000000,94.2012,94.513,94.1235,94.513,1083155.4872209,0
+IEF.US,D,20141205,000000,94.1434,94.1713,93.8326,93.98,1158699.5420922,0
+IEF.US,D,20141208,000000,94.0149,94.4572,93.971,94.2978,960105.66060371,0
+IEF.US,D,20141209,000000,94.6873,94.8846,94.5588,94.6395,1058117.6848609,0
+IEF.US,D,20141210,000000,94.6027,95.0997,94.6027,95.0499,1115044.5044436,0
+IEF.US,D,20141211,000000,94.9124,94.9961,94.7072,94.9024,17028872.723171,0
+IEF.US,D,20141212,000000,95.3109,95.6705,95.1993,95.6605,8091486.524963,0
+IEF.US,D,20141215,000000,95.3208,95.6117,95.2093,95.3109,1396069.7939426,0
+IEF.US,D,20141216,000000,95.8798,95.8798,95.4464,95.7751,11894788.130834,0
+IEF.US,D,20141217,000000,95.6407,95.803,95.1197,95.1495,2333425.4058379,0
+IEF.US,D,20141218,000000,94.6594,94.7511,94.5499,94.6215,5406405.5764768,0
+IEF.US,D,20141219,000000,94.7889,94.9563,94.7072,94.9563,948306.51342467,0
+IEF.US,D,20141222,000000,94.8846,95.031,94.8278,94.9563,2647300.3884018,0
+IEF.US,D,20141223,000000,94.7072,94.781,94.1813,94.1912,1521609.1462535,0
+IEF.US,D,20141224,000000,94.0587,94.2888,93.98,94.26,1226582.2824095,0
+IEF.US,D,20141226,000000,94.4382,94.4382,94.26,94.3914,417309.75593304,0
+IEF.US,D,20141229,000000,94.5727,94.7889,94.5399,94.7072,2733507.242434,0
+IEF.US,D,20141230,000000,94.9284,94.9862,94.771,94.8178,1334403.8409727,0
+IEF.US,D,20141231,000000,94.8646,94.9862,94.8646,94.9124,1128553.1928551,0
+IEF.US,D,20150102,000000,94.9961,95.5032,94.9662,95.3776,2265856.8677555,0
+IEF.US,D,20150105,000000,95.5281,96.0082,95.5032,95.9405,1699584.1334884,0
+IEF.US,D,20150106,000000,96.3569,97.0721,96.2602,96.5761,2111247.2837653,0
+IEF.US,D,20150107,000000,96.2982,96.6438,96.1905,96.5571,1740197.5328902,0
+IEF.US,D,20150108,000000,96.2602,96.2802,96.068,96.1716,1866380.3472857,0
+IEF.US,D,20150109,000000,96.2802,96.7285,96.1905,96.6049,1237355.5040808,0
+IEF.US,D,20150112,000000,96.7105,97.0403,96.6537,96.9665,3016765.0743292,0
+IEF.US,D,20150113,000000,96.845,97.2405,96.7474,97.0523,1160223.3727387,0
+IEF.US,D,20150114,000000,97.8192,97.9279,97.4726,97.5433,1726534.252964,0
+IEF.US,D,20150115,000000,97.6021,98.42,97.5333,98.4,1534791.5863381,0
+IEF.US,D,20150116,000000,98.1869,98.2656,97.6399,97.6499,1886656.9317565,0
+IEF.US,D,20150120,000000,97.9478,98.1958,97.7396,97.898,1503671.5113256,0
+IEF.US,D,20150121,000000,97.9687,98.0663,97.348,97.3939,2566953.95816,0
+IEF.US,D,20150122,000000,97.6499,97.6798,97.0034,97.1309,1486363.2847082,0
+IEF.US,D,20150123,000000,97.6111,97.8582,97.5224,97.8192,1394171.5306011,0
+IEF.US,D,20150126,000000,97.7396,97.8482,97.4925,97.5831,1727047.2157178,0
+IEF.US,D,20150127,000000,98.1769,98.2357,97.6111,97.7196,964198.32038326,0
+IEF.US,D,20150128,000000,97.7595,98.6291,97.7595,98.4887,3993600.7491311,0
+IEF.US,D,20150129,000000,98.1958,98.3204,97.9976,98.1281,1556332.0066349,0
+IEF.US,D,20150130,000000,98.939,99.0237,98.5783,98.9788,2479377.8649963,0
+IEF.US,D,20150202,000000,98.663,99.0137,98.6192,98.8503,12873393.577329,0
+IEF.US,D,20150203,000000,98.3702,98.4389,98.0474,98.0563,1633875.7127893,0
+IEF.US,D,20150204,000000,97.7196,98.2456,97.6399,98.1958,1846033.4939445,0
+IEF.US,D,20150205,000000,97.9378,98.0275,97.7296,97.8382,1553042.4196597,0
+IEF.US,D,20150206,000000,97.1509,97.2504,96.6637,96.6737,2248818.6743686,0
+IEF.US,D,20150209,000000,96.9845,96.9935,96.6149,96.6239,1783893.7280201,0
+IEF.US,D,20150210,000000,96.3958,96.5861,96.347,96.4256,1387756.9865757,0
+IEF.US,D,20150211,000000,96.4834,96.5861,96.2304,96.3858,1434075.214412,0
+IEF.US,D,20150212,000000,96.3668,96.6239,96.347,96.4256,2057528.7400362,0
+IEF.US,D,20150213,000000,96.3858,96.4346,96.0979,96.1069,1452262.8057503,0
+IEF.US,D,20150217,000000,95.9993,96.0779,95.286,95.4464,2419905.3046236,0
+IEF.US,D,20150218,000000,95.5759,96.1337,95.4264,95.8708,9148858.3559567,0
+IEF.US,D,20150219,000000,95.7851,95.9993,95.5659,95.6506,1627462.1726049,0
+IEF.US,D,20150220,000000,95.9694,96.1337,95.4165,95.6037,2110909.9931874,0
+IEF.US,D,20150223,000000,95.832,96.0581,95.794,96.0281,912398.11681576,0
+IEF.US,D,20150224,000000,95.8798,96.6239,95.6994,96.6149,1316850.6771499,0
+IEF.US,D,20150225,000000,96.5949,96.7574,96.4934,96.7105,663824.99934373,0
+IEF.US,D,20150226,000000,96.5861,96.6737,96.1617,96.1716,965573.58256084,0
+IEF.US,D,20150227,000000,96.3958,96.5382,96.1527,96.4993,3235700.7899539,0
+IEF.US,D,20150302,000000,96.4156,96.4535,95.7751,95.7851,11434809.10912,0
+IEF.US,D,20150303,000000,95.803,95.9216,95.5759,95.6117,1363051.4555886,0
+IEF.US,D,20150304,000000,95.7851,95.832,95.5579,95.6795,2083156.8009075,0
+IEF.US,D,20150305,000000,95.7094,95.8608,95.548,95.7253,2508557.5153451,0
+IEF.US,D,20150306,000000,95.0699,95.0897,94.7361,94.7889,1930515.7491292,0
+IEF.US,D,20150309,000000,95.1415,95.2093,94.9961,95.2093,1356147.0371525,0
+IEF.US,D,20150310,000000,95.6117,95.7353,95.4852,95.6037,1457576.1361926,0
+IEF.US,D,20150311,000000,95.5759,95.822,95.5191,95.7552,1052876.6309711,0
+IEF.US,D,20150312,000000,96.1069,96.1527,95.6994,95.832,1020705.5344257,0
+IEF.US,D,20150313,000000,95.7452,96.0381,95.6605,95.7094,942771.33412017,0
+IEF.US,D,20150316,000000,96.1069,96.1816,95.8608,96.0381,711751.38047088,0
+IEF.US,D,20150317,000000,96.1716,96.2702,96.1159,96.2304,855486.35484809,0
+IEF.US,D,20150318,000000,96.4934,97.4238,96.2105,97.3282,2186026.4117904,0
+IEF.US,D,20150319,000000,97.1309,97.2405,96.7105,96.835,1097303.6223528,0
+IEF.US,D,20150320,000000,97.1509,97.2604,97.0721,97.2604,1330102.3822639,0
+IEF.US,D,20150323,000000,97.348,97.4427,97.1509,97.3939,885209.08318091,0
+IEF.US,D,20150324,000000,97.4039,97.7097,97.3182,97.7097,650629.509326,0
+IEF.US,D,20150325,000000,97.6997,97.7684,97.2604,97.2604,1380639.7538465,0
+IEF.US,D,20150326,000000,97.0921,97.1021,96.5949,96.6836,1033503.5034052,0
+IEF.US,D,20150327,000000,96.8749,97.1509,96.8749,97.0721,2774977.9220545,0
+IEF.US,D,20150330,000000,97.1309,97.1897,96.9367,97.0621,2246259.8836455,0
+IEF.US,D,20150331,000000,97.0821,97.348,96.9845,97.3382,2379408.3507783,0
+IEF.US,D,20150401,000000,97.5224,97.7784,97.4726,97.6599,2861372.4943547,0
+IEF.US,D,20150402,000000,97.6499,97.6599,97.3382,97.368,1253945.9843793,0
+IEF.US,D,20150406,000000,97.878,97.9687,97.4338,97.5025,1412150.3230102,0
+IEF.US,D,20150407,000000,97.374,97.6211,97.2704,97.5931,835808.05961663,0
+IEF.US,D,20150408,000000,97.6111,97.6211,97.2804,97.4925,986861.03492417,0
+IEF.US,D,20150409,000000,97.4039,97.4338,96.9755,97.0621,991570.05308112,0
+IEF.US,D,20150410,000000,97.2903,97.3282,97.0124,97.0303,879085.65304716,0
+IEF.US,D,20150413,000000,97.112,97.3182,97.0721,97.2504,695501.20227331,0
+IEF.US,D,20150414,000000,97.7496,97.898,97.4726,97.5633,918834.74534324,0
+IEF.US,D,20150415,000000,97.7196,97.7784,97.5733,97.6211,630545.66232831,0
+IEF.US,D,20150416,000000,97.6699,97.8292,97.374,97.6898,1005684.057619,0
+IEF.US,D,20150417,000000,97.6997,98.0375,97.5433,97.9079,2166095.1486256,0
+IEF.US,D,20150420,000000,97.8582,97.888,97.5931,97.7097,977615.65926322,0
+IEF.US,D,20150421,000000,97.63,97.6499,97.4427,97.4925,902869.65799125,0
+IEF.US,D,20150422,000000,97.4238,97.4238,96.865,96.8868,807293.95585448,0
+IEF.US,D,20150423,000000,96.9566,97.3282,96.8968,97.1987,1022818.6197423,0
+IEF.US,D,20150424,000000,97.4627,97.6021,97.358,97.5733,822862.52600928,0
+IEF.US,D,20150427,000000,97.4527,97.5633,97.2504,97.4039,951229.69843278,0
+IEF.US,D,20150428,000000,97.1797,97.384,96.8868,96.9267,1225911.7166177,0
+IEF.US,D,20150429,000000,96.5861,96.7105,96.3668,96.5861,1244592.1938897,0
+IEF.US,D,20150430,000000,96.1905,96.6049,96.068,96.5571,2950889.0121821,0
+IEF.US,D,20150501,000000,96.2802,96.3768,95.9694,96.0481,2061314.2244681,0
+IEF.US,D,20150504,000000,96.1257,96.2602,95.822,95.832,3095695.0849122,0
+IEF.US,D,20150505,000000,95.8887,95.8887,95.4763,95.6994,2279644.6239665,0
+IEF.US,D,20150506,000000,95.548,95.6037,95.1326,95.2372,2003315.3026915,0
+IEF.US,D,20150507,000000,95.4076,95.7253,95.3298,95.6407,2447029.088593,0
+IEF.US,D,20150508,000000,96.1816,96.2702,95.8708,95.9893,1116310.3479516,0
+IEF.US,D,20150511,000000,95.6506,95.6994,95.031,95.0599,1472254.2993754,0
+IEF.US,D,20150512,000000,94.9224,95.3298,94.8368,95.1415,1590782.8261037,0
+IEF.US,D,20150513,000000,95.5032,95.5032,94.9662,95.0041,1357530.3300582,0
+IEF.US,D,20150514,000000,95.2093,95.4364,95.1415,95.3298,686436.51799335,0
+IEF.US,D,20150515,000000,95.6207,96.068,95.5659,95.9993,950365.39132702,0
+IEF.US,D,20150518,000000,95.6307,95.6994,95.3498,95.3676,1112034.9891091,0
+IEF.US,D,20150519,000000,94.9284,95.3398,94.8556,94.9463,1378843.8822876,0
+IEF.US,D,20150520,000000,95.1894,95.4264,95.0141,95.1595,1870487.0608394,0
+IEF.US,D,20150521,000000,95.3876,95.7253,95.3876,95.7094,930109.88751738,0
+IEF.US,D,20150522,000000,95.5959,95.6117,95.304,95.5121,947343.82990037,0
+IEF.US,D,20150526,000000,95.5579,96.0779,95.5191,96.0779,2140612.6447002,0
+IEF.US,D,20150527,000000,95.9504,96.0979,95.7552,96.0281,1128313.2748548,0
+IEF.US,D,20150528,000000,96.0281,96.1905,95.9305,96.1159,1187471.6329929,0
+IEF.US,D,20150529,000000,96.2802,96.4057,96.1527,96.1617,1276609.7027611,0
+IEF.US,D,20150601,000000,96.1437,96.2204,95.6407,95.7452,2399222.1645456,0
+IEF.US,D,20150602,000000,95.3109,95.4364,95.031,95.0997,1647659.4536362,0
+IEF.US,D,20150603,000000,94.771,94.771,94.26,94.3168,1890576.9308831,0
+IEF.US,D,20150604,000000,94.513,94.8935,94.513,94.781,1769932.3073151,0
+IEF.US,D,20150605,000000,93.971,94.3814,93.9222,94.0876,1536966.9097971,0
+IEF.US,D,20150608,000000,94.3366,94.4104,94.2131,94.2321,974141.36554307,0
+IEF.US,D,20150609,000000,94.1434,94.1813,93.7928,93.9123,912776.56487485,0
+IEF.US,D,20150610,000000,93.6891,93.8027,93.4949,93.5317,1073272.6725214,0
+IEF.US,D,20150611,000000,93.8694,94.3068,93.735,94.2978,3406988.1884099,0
+IEF.US,D,20150612,000000,94.1523,94.6215,94.1135,94.25,1751394.375466,0
+IEF.US,D,20150615,000000,94.7072,94.781,94.3814,94.4672,1641184.6791505,0
+IEF.US,D,20150616,000000,94.6693,94.8466,94.5399,94.8178,864492.81634973,0
+IEF.US,D,20150617,000000,94.6873,94.9563,94.26,94.8646,2213111.0459607,0
+IEF.US,D,20150618,000000,94.761,94.8846,94.4572,94.8088,1644403.9972553,0
+IEF.US,D,20150619,000000,95.1415,95.3109,95.0699,95.286,2052730.3800298,0
+IEF.US,D,20150622,000000,94.8746,94.9124,94.4741,94.513,954719.04976801,0
+IEF.US,D,20150623,000000,94.1713,94.5588,94.1235,94.2321,1026643.2539734,0
+IEF.US,D,20150624,000000,94.3765,94.5499,94.2221,94.503,1305664.8768253,0
+IEF.US,D,20150625,000000,94.2699,94.4382,94.1235,94.2699,1020760.745681,0
+IEF.US,D,20150626,000000,93.9123,93.9989,93.6891,93.8027,1599787.2799233,0
+IEF.US,D,20150629,000000,94.4672,94.9762,94.2888,94.8935,1665825.9643133,0
+IEF.US,D,20150630,000000,94.503,94.9463,94.503,94.6395,1775181.3919331,0
+IEF.US,D,20150701,000000,94.2012,94.3366,94.0149,94.1523,3497644.0657786,0
+IEF.US,D,20150702,000000,94.4741,94.6495,94.4204,94.4841,2132664.2316184,0
+IEF.US,D,20150706,000000,95.1894,95.2671,94.8088,95.1326,1909701.1058795,0
+IEF.US,D,20150707,000000,95.6407,95.9086,95.3298,95.3776,2309305.114157,0
+IEF.US,D,20150708,000000,95.5659,95.8418,95.4763,95.7353,2206466.6223452,0
+IEF.US,D,20150709,000000,95.3498,95.4076,95.0699,95.0897,1337341.0797549,0
+IEF.US,D,20150710,000000,94.5399,94.761,94.2978,94.4572,4122157.6475047,0
+IEF.US,D,20150713,000000,94.0687,94.4204,94.0398,94.2131,1465218.3777677,0
+IEF.US,D,20150714,000000,94.4572,94.5329,94.3765,94.503,1464574.9156832,0
+IEF.US,D,20150715,000000,94.4382,94.9224,94.3914,94.8556,1373522.5211173,0
+IEF.US,D,20150716,000000,94.5588,94.9224,94.5588,94.8178,899170.50388586,0
+IEF.US,D,20150717,000000,94.7889,94.9124,94.7272,94.8278,976628.88355478,0
+IEF.US,D,20150720,000000,94.6693,94.6973,94.4841,94.6395,933627.34640077,0
+IEF.US,D,20150721,000000,94.5229,94.9284,94.513,94.8935,749672.47829589,0
+IEF.US,D,20150722,000000,94.9224,95.1495,94.9124,95.0041,580345.58132363,0
+IEF.US,D,20150723,000000,94.9463,95.3876,94.8935,95.3876,1179863.5220119,0
+IEF.US,D,20150724,000000,95.4564,95.5281,95.304,95.4852,1217205.4035768,0
+IEF.US,D,20150727,000000,95.7851,95.832,95.6506,95.7652,1543121.459002,0
+IEF.US,D,20150728,000000,95.5579,95.6407,95.4852,95.5281,6876392.1990209,0
+IEF.US,D,20150729,000000,95.4364,95.7253,95.2571,95.3876,2335243.3618989,0
+IEF.US,D,20150730,000000,95.3208,95.5281,95.2671,95.5032,757102.90941883,0
+IEF.US,D,20150731,000000,95.9504,96.1159,95.8418,96.0381,1233277.9019163,0
+IEF.US,D,20150803,000000,96.0581,96.4156,96.0182,96.319,2907480.9194208,0
+IEF.US,D,20150804,000000,96.1905,96.2404,95.7652,95.813,1146182.6485943,0
+IEF.US,D,20150805,000000,95.6207,95.6407,95.3398,95.4852,1419914.029347,0
+IEF.US,D,20150806,000000,95.6207,95.822,95.5759,95.7851,809584.72102909,0
+IEF.US,D,20150807,000000,95.8608,96.2005,95.803,96.1716,1696970.13151,0
+IEF.US,D,20150810,000000,95.8418,95.9504,95.6795,95.7652,1243436.7728923,0
+IEF.US,D,20150811,000000,96.2802,96.5949,96.2802,96.4057,2504748.9425702,0
+IEF.US,D,20150812,000000,96.5571,96.855,96.3569,96.3668,1953559.9232522,0
+IEF.US,D,20150813,000000,96.1527,96.3569,96.0381,96.1257,1799538.5900913,0
+IEF.US,D,20150814,000000,95.9405,96.1816,95.8418,96.0182,677595.69025763,0
+IEF.US,D,20150817,000000,96.338,96.4156,96.1716,96.1905,1001560.2787682,0
+IEF.US,D,20150818,000000,96.0281,96.2304,95.9993,96.0381,763898.91302629,0
+IEF.US,D,20150819,000000,95.832,96.6637,95.822,96.5949,1598166.0766994,0
+IEF.US,D,20150820,000000,96.7384,96.9466,96.6637,96.855,2139002.4837273,0
+IEF.US,D,20150821,000000,96.9935,97.3282,96.8868,97.2704,2349563.1538428,0
+IEF.US,D,20150824,000000,98.0663,98.3054,97.1987,97.4427,3402087.4366209,0
+IEF.US,D,20150825,000000,97.0303,97.0403,96.5481,96.8749,3236825.0918801,0
+IEF.US,D,20150826,000000,96.4535,96.865,96.2304,96.2982,3886869.3618999,0
+IEF.US,D,20150827,000000,96.1716,96.4256,96.0879,96.2602,1564531.379968,0
+IEF.US,D,20150828,000000,96.6049,96.6836,96.2005,96.2702,2210699.8198655,0
+IEF.US,D,20150831,000000,96.5949,96.6049,96.0879,96.1159,6009720.0438481,0
+IEF.US,D,20150901,000000,96.3768,96.5661,96.2802,96.5382,4142366.974628,0
+IEF.US,D,20150902,000000,96.319,96.5382,96.2404,96.2802,2697387.0353728,0
+IEF.US,D,20150903,000000,96.5093,96.5571,96.2702,96.5093,1978772.3939471,0
+IEF.US,D,20150904,000000,96.6637,96.8868,96.4934,96.7872,1570024.3979503,0
+IEF.US,D,20150908,000000,96.4057,96.4993,96.309,96.3858,1749209.0135969,0
+IEF.US,D,20150909,000000,96.0182,96.5481,95.9893,96.4256,1543516.9723582,0
+IEF.US,D,20150910,000000,96.338,96.347,96.0979,96.2105,1769311.9335738,0
+IEF.US,D,20150911,000000,96.4057,96.5761,96.3668,96.4535,1180947.6702979,0
+IEF.US,D,20150914,000000,96.6239,96.6339,96.4346,96.5481,991375.30792605,0
+IEF.US,D,20150915,000000,96.3569,96.3958,95.7652,95.7851,2102170.5533933,0
+IEF.US,D,20150916,000000,95.7353,95.9504,95.6795,95.7552,1441985.4815356,0
+IEF.US,D,20150917,000000,95.7253,96.5661,95.7253,96.5571,2644986.534884,0
+IEF.US,D,20150918,000000,96.7872,97.0034,96.6737,96.9845,2291297.2103587,0
+IEF.US,D,20150921,000000,96.6239,96.9845,96.3668,96.4535,1758381.1088645,0
+IEF.US,D,20150922,000000,96.7962,97.0921,96.7285,96.9168,1541635.7743138,0
+IEF.US,D,20150923,000000,96.835,96.9267,96.6737,96.7962,1507119.7051796,0
+IEF.US,D,20150924,000000,97.2206,97.3282,96.9267,96.9566,1538876.2153896,0
+IEF.US,D,20150925,000000,96.6537,96.7772,96.5761,96.6906,1727667.5894592,0
+IEF.US,D,20150928,000000,96.825,97.2704,96.7872,97.2704,2127672.1302978,0
+IEF.US,D,20150929,000000,97.358,97.7097,97.2704,97.63,2718491.7886732,0
+IEF.US,D,20150930,000000,97.4039,97.6798,97.374,97.6499,2956227.4386495,0
+IEF.US,D,20151001,000000,97.8382,97.9886,97.6898,97.7296,11141982.66476,0
+IEF.US,D,20151002,000000,98.6291,98.7916,98.0663,98.2158,3662295.071347,0
+IEF.US,D,20151005,000000,98.0175,98.0175,97.6111,97.6499,3347555.7816773,0
+IEF.US,D,20151006,000000,97.5733,97.9179,97.5333,97.8681,2320790.0591012,0
+IEF.US,D,20151007,000000,97.6111,97.7496,97.4627,97.6021,2578881.5969877,0
+IEF.US,D,20151008,000000,97.6399,97.7296,97.2305,97.3282,2400976.8786232,0
+IEF.US,D,20151009,000000,97.2804,97.4726,97.2305,97.384,1179588.4695764,0
+IEF.US,D,20151012,000000,97.5931,97.7595,97.5025,97.7396,1473969.8636539,0
+IEF.US,D,20151013,000000,97.7784,97.878,97.5633,97.8382,2040287.7707663,0
+IEF.US,D,20151014,000000,98.1869,98.4,97.9976,98.3801,1499579.8553871,0
+IEF.US,D,20151015,000000,98.2158,98.2357,97.9886,98.0563,1186205.7894849,0
+IEF.US,D,20151016,000000,98.1381,98.1381,97.9079,97.9687,1955571.6206273,0
+IEF.US,D,20151019,000000,97.9687,97.9886,97.6898,97.9179,1924201.5892044,0
+IEF.US,D,20151020,000000,97.6111,97.6599,97.5025,97.5533,1251281.7903505,0
+IEF.US,D,20151021,000000,97.7496,97.9886,97.7496,97.9179,7254001.047026,0
+IEF.US,D,20151022,000000,97.9687,98.1081,97.7884,98.0275,2659751.0283934,0
+IEF.US,D,20151023,000000,97.5633,97.5633,97.3939,97.4238,2238715.0146479,0
+IEF.US,D,20151026,000000,97.6021,97.7396,97.5733,97.6997,3454044.2393853,0
+IEF.US,D,20151027,000000,97.9378,98.0992,97.878,97.9687,1514576.2361687,0
+IEF.US,D,20151028,000000,97.9179,97.9378,97.2804,97.4138,2270269.7528158,0
+IEF.US,D,20151029,000000,97.1608,97.1708,96.7673,96.7872,1954911.0932456,0
+IEF.US,D,20151030,000000,96.855,97.0303,96.8162,96.9845,3777564.1263304,0
+IEF.US,D,20151102,000000,96.7673,96.825,96.6637,96.6906,5852010.5988328,0
+IEF.US,D,20151103,000000,96.6049,96.6637,96.4256,96.4635,2138555.7744799,0
+IEF.US,D,20151104,000000,96.4934,96.6149,96.2802,96.3668,2129111.6382998,0
+IEF.US,D,20151105,000000,96.3668,96.3958,96.1617,96.2982,1712057.8618231,0
+IEF.US,D,20151106,000000,95.7253,95.7851,95.5579,95.6705,3269371.6249614,0
+IEF.US,D,20151109,000000,95.3776,95.6506,95.3588,95.5191,3550615.7517996,0
+IEF.US,D,20151110,000000,95.6605,95.832,95.5659,95.6895,1616682.9278875,0
+IEF.US,D,20151111,000000,95.6037,95.6895,95.5659,95.6407,1804133.1703737,0
+IEF.US,D,20151112,000000,95.6506,95.832,95.6506,95.6994,2642258.0950311,0
+IEF.US,D,20151113,000000,95.8708,96.0779,95.8708,96.0481,2935445.922153,0
+IEF.US,D,20151116,000000,96.2204,96.2982,96.068,96.1716,1555885.2973874,0
+IEF.US,D,20151117,000000,95.8708,96.2802,95.794,96.1527,1299600.6733109,0
+IEF.US,D,20151118,000000,96.0381,96.2005,95.9305,96.1069,1036933.6281211,0
+IEF.US,D,20151119,000000,96.328,96.4057,96.2602,96.2982,2166588.0345593,0
+IEF.US,D,20151120,000000,96.3569,96.4346,96.1816,96.1816,1418432.3600228,0
+IEF.US,D,20151123,000000,96.1337,96.3858,96.0979,96.2982,1516565.8490417,0
+IEF.US,D,20151124,000000,96.3569,96.5093,96.328,96.3958,1205433.3601048,0
+IEF.US,D,20151125,000000,96.4436,96.5093,96.2982,96.4436,828546.2737826,0
+IEF.US,D,20151127,000000,96.5382,96.5949,96.5283,96.5481,836588.04407792,0
+IEF.US,D,20151130,000000,96.5382,96.5861,96.5283,96.5861,2496658.9879066,0
+IEF.US,D,20151201,000000,96.4346,96.9367,96.4346,96.9267,3090339.5931476,0
+IEF.US,D,20151202,000000,96.7006,96.7673,96.5481,96.6438,1739132.4575834,0
+IEF.US,D,20151203,000000,96.2602,96.2602,95.5032,95.6795,3029344.2059695,0
+IEF.US,D,20151204,000000,95.8418,96.1257,95.7552,96.0182,2458669.6288931,0
+IEF.US,D,20151207,000000,96.0779,96.5382,96.0481,96.319,2152051.4129582,0
+IEF.US,D,20151208,000000,96.5571,96.5571,96.2702,96.3768,1673977.1532782,0
+IEF.US,D,20151209,000000,96.319,96.6049,96.1159,96.5183,4087133.6348216,0
+IEF.US,D,20151210,000000,96.5571,96.5661,96.2982,96.309,1701813.6643617,0
+IEF.US,D,20151211,000000,96.7474,97.1987,96.7205,97.0621,3692952.375656,0
+IEF.US,D,20151214,000000,96.6438,96.7772,96.3668,96.3668,2423357.5138416,0
+IEF.US,D,20151215,000000,96.0082,96.2204,95.9694,96.1337,1752255.6710487,0
+IEF.US,D,20151216,000000,95.9405,96.2105,95.6994,95.8608,2105686.0045946,0
+IEF.US,D,20151217,000000,96.0082,96.319,96.0082,96.2702,1324489.9072021,0
+IEF.US,D,20151218,000000,96.4934,96.6836,96.4156,96.5949,4842332.2578529,0
+IEF.US,D,20151221,000000,96.5761,96.7474,96.5761,96.6239,1765585.6757612,0
+IEF.US,D,20151222,000000,96.4934,96.5481,96.2902,96.3858,1554847.3257877,0
+IEF.US,D,20151223,000000,96.1437,96.2204,96.0481,96.1716,1520750.8621938,0
+IEF.US,D,20151224,000000,96.2503,96.338,96.1716,96.338,719425.74495818,0
+IEF.US,D,20151228,000000,96.309,96.5093,96.2602,96.3569,2417367.5945615,0
+IEF.US,D,20151229,000000,96.2602,96.2602,95.7751,95.8418,1927116.7434845,0
+IEF.US,D,20151230,000000,95.7751,95.9993,95.7253,95.8798,1470180.363858,0
+IEF.US,D,20151231,000000,96.0481,96.1816,95.9086,95.9993,2095986.8927992,0
+IEF.US,D,20160104,000000,96.4436,96.7006,96.3569,96.4057,6799926.6181064,0
+IEF.US,D,20160105,000000,96.338,96.5481,96.2204,96.3768,2334334.8857888,0
+IEF.US,D,20160106,000000,96.7574,96.9566,96.6737,96.9367,2096089.2845818,0
+IEF.US,D,20160107,000000,97.0721,97.1608,96.7205,97.1608,3415484.6986808,0
+IEF.US,D,20160108,000000,97.0621,97.4726,96.9755,97.4238,1961077.6885426,0
+IEF.US,D,20160111,000000,97.0621,97.3282,96.9845,97.0921,5296015.1887804,0
+IEF.US,D,20160112,000000,97.0523,97.7984,96.9845,97.5633,9855632.6927222,0
+IEF.US,D,20160113,000000,97.4925,98.0992,97.4039,97.9787,2929552.3716095,0
+IEF.US,D,20160114,000000,97.8681,98.0663,97.5125,97.7595,2849495.0475772,0
+IEF.US,D,20160115,000000,98.4,98.42,98.1281,98.2456,4766192.9252652,0
+IEF.US,D,20160119,000000,98.0663,98.3204,97.9886,98.0893,5384349.1819033,0
+IEF.US,D,20160120,000000,98.5893,98.919,98.5186,98.5993,5442125.2509767,0
+IEF.US,D,20160121,000000,98.7009,98.7916,98.2756,98.3402,2623451.1337923,0
+IEF.US,D,20160122,000000,98.0175,98.1958,97.888,98.1081,1908974.3249914,0
+IEF.US,D,20160125,000000,98.3402,98.4688,98.2357,98.4489,1309566.8068137,0
+IEF.US,D,20160126,000000,98.4588,98.6391,98.3602,98.5285,1416384.5243715,0
+IEF.US,D,20160127,000000,98.4588,98.6291,98.0893,98.6093,1981939.5123196,0
+IEF.US,D,20160128,000000,98.4588,98.7596,98.41,98.7009,2444433.1557527,0
+IEF.US,D,20160129,000000,99.0535,99.2886,98.919,99.2189,4184759.1802917,0
+IEF.US,D,20160201,000000,99.1133,99.2189,98.8602,99.0037,7480987.5675151,0
+IEF.US,D,20160202,000000,99.458,99.7668,99.448,99.6871,4547719.9803441,0
+IEF.US,D,20160203,000000,99.5975,100.225,99.5477,99.5775,13335876.178511,0
+IEF.US,D,20160204,000000,99.6971,99.866,99.5377,99.8261,2669505.3514443,0
+IEF.US,D,20160205,000000,99.6273,100.026,99.5477,99.9658,1581442.0855473,0
+IEF.US,D,20160208,000000,100.295,100.743,100.245,100.673,3091797.1702877,0
+IEF.US,D,20160209,000000,101.002,101.002,100.613,100.693,2942357.3674761,0
+IEF.US,D,20160210,000000,100.673,101.041,100.444,101.002,2225971.2530826,0
+IEF.US,D,20160211,000000,101.789,102.018,101.361,101.491,4109932.8717392,0
+IEF.US,D,20160212,000000,101.022,101.171,100.514,100.683,3578219.3717697,0
+IEF.US,D,20160216,000000,100.514,100.534,100.265,100.395,3093041.9331345,0
+IEF.US,D,20160217,000000,100.205,100.225,99.886,100.165,5332629.2856162,0
+IEF.US,D,20160218,000000,100.076,100.663,100.076,100.613,3432275.9471803,0
+IEF.US,D,20160219,000000,100.524,100.723,100.424,100.613,1471386.9807467,0
+IEF.US,D,20160222,000000,100.514,100.593,100.434,100.514,1111469.8266229,0
+IEF.US,D,20160223,000000,100.255,100.793,100.225,100.693,2479137.9469959,0
+IEF.US,D,20160224,000000,101.101,101.451,100.613,100.693,3236949.5681647,0
+IEF.US,D,20160225,000000,101.002,101.241,100.793,101.012,2178075.9910267,0
+IEF.US,D,20160226,000000,100.484,100.623,100.375,100.524,3247979.7731335,0
+IEF.US,D,20160229,000000,100.534,100.723,100.474,100.673,4240251.5110775,0
+IEF.US,D,20160301,000000,100.793,100.793,99.876,99.9259,6470610.5531953,0
+IEF.US,D,20160302,000000,99.6572,99.7768,99.5477,99.7369,3301728.4320928,0
+IEF.US,D,20160303,000000,99.717,99.9857,99.6373,99.866,2294929.1071167,0
+IEF.US,D,20160304,000000,99.6572,99.8171,99.3484,99.5177,1953112.2101637,0
+IEF.US,D,20160307,000000,99.3683,99.3882,99.2388,99.3186,2576116.0150175,0
+IEF.US,D,20160308,000000,99.9159,100.105,99.8361,99.9059,1916340.5102901,0
+IEF.US,D,20160309,000000,99.5775,99.6971,99.3882,99.4979,1686210.9636127,0
+IEF.US,D,20160310,000000,99.5078,99.6273,98.9888,99.1492,3068694.7733864,0
+IEF.US,D,20160311,000000,99.1591,99.1591,98.7916,98.8503,1957197.8430562,0
+IEF.US,D,20160314,000000,98.9888,99.1293,98.8802,98.929,2919074.2791937,0
+IEF.US,D,20160315,000000,99.1492,99.2288,98.8802,98.9091,3246452.9309641,0
+IEF.US,D,20160316,000000,98.7916,101.201,98.6929,99.4281,2250561.3423541,0
+IEF.US,D,20160317,000000,99.5477,99.6572,99.4679,99.5477,3010451.9182453,0
+IEF.US,D,20160318,000000,99.6771,99.846,99.5975,99.717,2669528.4397874,0
+IEF.US,D,20160321,000000,99.4979,99.5675,99.3982,99.4281,1891487.4146751,0
+IEF.US,D,20160322,000000,99.6572,99.6771,99.199,99.2288,1576378.7115153,0
+IEF.US,D,20160323,000000,99.3384,99.7768,99.3384,99.6771,1541006.3660034,0
+IEF.US,D,20160324,000000,99.856,99.9558,99.4082,99.5775,1697599.5398205,0
+IEF.US,D,20160328,000000,99.6871,99.8959,99.6173,99.727,1416006.0763124,0
+IEF.US,D,20160329,000000,99.9758,100.395,99.9059,100.395,3092787.9613601,0
+IEF.US,D,20160330,000000,100.185,100.335,99.9857,100.255,3079833.3931838,0
+IEF.US,D,20160331,000000,100.375,100.693,100.245,100.633,4121908.6949352,0
+IEF.US,D,20160401,000000,100.633,100.733,100.385,100.593,6009509.2372369,0
+IEF.US,D,20160404,000000,100.683,100.763,100.564,100.693,3323446.5322475,0
+IEF.US,D,20160405,000000,101.091,101.161,100.963,101.121,2136557.1270378,0
+IEF.US,D,20160406,000000,100.983,101.071,100.753,100.883,1802071.2809482,0
+IEF.US,D,20160407,000000,101.191,101.481,101.151,101.431,2266024.5092033,0
+IEF.US,D,20160408,000000,101.221,101.291,101.091,101.281,1433950.7381273,0
+IEF.US,D,20160411,000000,101.012,101.321,100.983,101.261,962958.57674143,0
+IEF.US,D,20160412,000000,100.953,101.061,100.753,100.833,1492489.726365,0
+IEF.US,D,20160413,000000,100.683,100.963,100.663,100.903,1605467.0123327,0
+IEF.US,D,20160414,000000,100.693,100.843,100.593,100.673,1537049.2247595,0
+IEF.US,D,20160415,000000,100.773,101.071,100.733,100.973,1814937.5111162,0
+IEF.US,D,20160418,000000,100.893,100.893,100.703,100.873,1420847.6014821,0
+IEF.US,D,20160419,000000,100.723,100.813,100.583,100.693,1335245.0597354,0
+IEF.US,D,20160420,000000,100.703,100.873,100.195,100.225,2123754.1388533,0
+IEF.US,D,20160421,000000,100.006,100.175,99.9458,100.056,1791795.9644157,0
+IEF.US,D,20160422,000000,100.056,100.115,99.886,99.9558,1042395.5270322,0
+IEF.US,D,20160425,000000,99.9059,100.036,99.8261,99.8361,1550535.8286689,0
+IEF.US,D,20160426,000000,99.7868,99.7971,99.5576,99.6173,1234000.6674403,0
+IEF.US,D,20160427,000000,99.8959,100.255,99.7369,100.195,1898451.0597305,0
+IEF.US,D,20160428,000000,100.195,100.534,100.145,100.504,3073490.1218698,0
+IEF.US,D,20160429,000000,100.305,100.554,100.225,100.464,3129550.6266648,0
+IEF.US,D,20160502,000000,100.305,100.414,100.185,100.195,2313538.3116773,0
+IEF.US,D,20160503,000000,100.723,100.843,100.673,100.753,2548538.4949135,0
+IEF.US,D,20160504,000000,100.773,100.963,100.613,100.943,1286597.9207662,0
+IEF.US,D,20160505,000000,100.903,101.241,100.723,101.241,1374692.9997297,0
+IEF.US,D,20160506,000000,101.161,101.211,100.873,100.983,1831845.2051724,0
+IEF.US,D,20160509,000000,101.121,101.201,101.032,101.181,1595935.5419851,0
+IEF.US,D,20160510,000000,101.141,101.221,101.051,101.171,1647337.2206735,0
+IEF.US,D,20160511,000000,101.121,101.441,101.061,101.331,1756608.3256487,0
+IEF.US,D,20160512,000000,101.012,101.161,100.933,101.041,1379068.7426728,0
+IEF.US,D,20160513,000000,101.111,101.471,101.061,101.441,5251073.2269628,0
+IEF.US,D,20160516,000000,101.191,101.191,101.022,101.061,1867339.015446,0
+IEF.US,D,20160517,000000,100.983,101.131,100.903,100.913,1266752.9879278,0
+IEF.US,D,20160518,000000,100.693,100.703,100.016,100.155,3221176.2144448,0
+IEF.US,D,20160519,000000,100.225,100.365,100.185,100.225,1470418.2741763,0
+IEF.US,D,20160520,000000,100.235,100.375,100.165,100.275,1158168.5102003,0
+IEF.US,D,20160523,000000,100.355,100.424,100.225,100.345,975459.40878333,0
+IEF.US,D,20160524,000000,100.185,100.275,100.046,100.195,1055217.5881959,0
+IEF.US,D,20160525,000000,100.165,100.265,100.105,100.155,973338.29273864,0
+IEF.US,D,20160526,000000,100.295,100.524,100.235,100.434,1091345.825985,0
+IEF.US,D,20160527,000000,100.474,100.514,100.155,100.255,2181229.0556251,0
+IEF.US,D,20160531,000000,100.026,100.464,100.026,100.375,1896391.1779871,0
+IEF.US,D,20160601,000000,100.623,100.663,100.285,100.335,3041628.2083542,0
+IEF.US,D,20160602,000000,100.484,100.693,100.484,100.643,5499949.5044184,0
+IEF.US,D,20160603,000000,101.441,101.619,101.411,101.599,2151826.552573,0
+IEF.US,D,20160606,000000,101.381,101.53,101.291,101.321,1872845.0833614,0
+IEF.US,D,20160607,000000,101.53,101.599,101.471,101.481,2917688.9786061,0
+IEF.US,D,20160608,000000,101.56,101.649,101.511,101.599,1401853.9258164,0
+IEF.US,D,20160609,000000,101.899,101.939,101.759,101.769,1450061.3824251,0
+IEF.US,D,20160610,000000,102.058,102.237,101.949,102.118,2050932.5007889,0
+IEF.US,D,20160613,000000,102.297,102.397,102.148,102.317,1123301.0967141,0
+IEF.US,D,20160614,000000,102.576,102.576,102.257,102.287,1517900.9575791,0
+IEF.US,D,20160615,000000,102.287,102.696,102.287,102.596,2595661.8032362,0
+IEF.US,D,20160616,000000,102.865,103.094,102.606,102.696,3371533.5279355,0
+IEF.US,D,20160617,000000,102.606,102.606,102.297,102.367,3428535.6355936,0
+IEF.US,D,20160620,000000,101.919,101.988,101.859,101.929,2135660.6970199,0
+IEF.US,D,20160621,000000,101.909,102.028,101.679,101.699,1631418.3100077,0
+IEF.US,D,20160622,000000,101.769,101.919,101.669,101.899,1504920.2895365,0
+IEF.US,D,20160623,000000,101.471,101.689,101.371,101.401,1872023.9414188,0
+IEF.US,D,20160624,000000,103.034,103.044,102.696,102.775,4792043.8388398,0
+IEF.US,D,20160627,000000,103.472,103.742,103.422,103.682,5073097.2358868,0
+IEF.US,D,20160628,000000,103.652,103.732,103.462,103.662,1964569.0475598,0
+IEF.US,D,20160629,000000,103.572,103.662,103.234,103.244,2915481.532235,0
+IEF.US,D,20160630,000000,103.412,103.702,103.264,103.462,6211748.0654166,0
+IEF.US,D,20160701,000000,103.95,103.97,103.532,103.752,5768935.7287379,0
+IEF.US,D,20160705,000000,104.13,104.488,104.1,104.31,3189832.282888,0
+IEF.US,D,20160706,000000,104.399,104.419,104.17,104.31,2094690.934061,0
+IEF.US,D,20160707,000000,104.14,104.359,103.97,104.19,1442195.2843058,0
+IEF.US,D,20160708,000000,104.2,104.409,104.05,104.379,2286860.2331142,0
+IEF.US,D,20160711,000000,104.1,104.19,103.862,103.862,2974581.6675947,0
+IEF.US,D,20160712,000000,103.422,103.502,103.104,103.234,4486915.322957,0
+IEF.US,D,20160713,000000,103.532,103.682,103.452,103.492,3354375.8774689,0
+IEF.US,D,20160714,000000,102.934,103.204,102.915,103.074,3010632.6096263,0
+IEF.US,D,20160715,000000,102.775,102.845,102.576,102.686,3064766.7435318,0
+IEF.US,D,20160718,000000,102.845,102.934,102.556,102.656,4549355.2373422,0
+IEF.US,D,20160719,000000,102.895,103.024,102.805,102.924,4547594.5002185,0
+IEF.US,D,20160720,000000,102.775,102.775,102.616,102.716,2413073.1627399,0
+IEF.US,D,20160721,000000,102.466,102.984,102.447,102.944,2119852.2088647,0
+IEF.US,D,20160722,000000,102.716,103.044,102.686,102.865,1242625.6693599,0
+IEF.US,D,20160725,000000,102.835,102.964,102.765,102.775,969127.17972043,0
+IEF.US,D,20160726,000000,102.934,102.934,102.656,102.845,1846677.9598701,0
+IEF.US,D,20160727,000000,102.974,103.284,102.855,103.284,2139487.3389329,0
+IEF.US,D,20160728,000000,103.114,103.422,103.084,103.333,1330047.1710086,0
+IEF.US,D,20160729,000000,103.522,103.762,103.442,103.732,2601736.0451607,0
+IEF.US,D,20160801,000000,103.412,103.592,103.333,103.373,2698580.6023285,0
+IEF.US,D,20160802,000000,102.915,103.333,102.915,103.124,3179102.2263799,0
+IEF.US,D,20160803,000000,103.194,103.224,102.915,103.184,1250294.0108011,0
+IEF.US,D,20160804,000000,103.402,103.622,103.393,103.422,1159273.7391475,0
+IEF.US,D,20160805,000000,103.134,103.224,102.775,102.785,2577714.1298983,0
+IEF.US,D,20160808,000000,102.676,102.885,102.576,102.726,1419456.2778484,0
+IEF.US,D,20160809,000000,102.855,103.134,102.795,103.104,1977873.9562472,0
+IEF.US,D,20160810,000000,103.154,103.442,103.134,103.373,1374226.2136621,0
+IEF.US,D,20160811,000000,103.294,103.353,102.775,102.885,1984996.2081814,0
+IEF.US,D,20160812,000000,103.393,103.532,103.224,103.244,1499018.708265,0
+IEF.US,D,20160815,000000,103.094,103.154,102.924,102.944,1123114.3822871,0
+IEF.US,D,20160816,000000,102.855,102.944,102.696,102.765,1560451.7701216,0
+IEF.US,D,20160817,000000,102.795,103.074,102.676,102.915,1887390.7395315,0
+IEF.US,D,20160818,000000,103.014,103.194,102.855,103.114,1355902.0999472,0
+IEF.US,D,20160819,000000,102.835,102.934,102.646,102.765,1520363.3795657,0
+IEF.US,D,20160822,000000,103.004,103.084,102.885,103.004,1180606.3643561,0
+IEF.US,D,20160823,000000,103.074,103.174,102.895,102.994,1023089.6568139,0
+IEF.US,D,20160824,000000,103.074,103.104,102.875,102.954,1464718.4649469,0
+IEF.US,D,20160825,000000,102.865,102.974,102.775,102.785,1129524.9109484,0
+IEF.US,D,20160826,000000,102.944,103.194,102.337,102.407,2164323.3692509,0
+IEF.US,D,20160829,000000,102.586,102.885,102.576,102.815,1629916.5638634,0
+IEF.US,D,20160830,000000,102.865,102.895,102.745,102.805,2719585.9753692,0
+IEF.US,D,20160831,000000,102.815,102.944,102.696,102.696,2185883.8663677,0
+IEF.US,D,20160901,000000,102.437,102.885,102.387,102.825,1930465.557079,0
+IEF.US,D,20160902,000000,102.666,102.735,102.417,102.596,1684957.1661968,0
+IEF.US,D,20160906,000000,102.566,103.124,102.526,103.064,1395724.4726366,0
+IEF.US,D,20160907,000000,103.214,103.284,103.064,103.114,909659.63855267,0
+IEF.US,D,20160908,000000,102.924,103.024,102.506,102.616,1399313.2042314,0
+IEF.US,D,20160909,000000,102.257,102.267,102.088,102.138,1849121.3088776,0
+IEF.US,D,20160912,000000,102.018,102.307,101.988,102.227,1572464.7354348,0
+IEF.US,D,20160913,000000,102.297,102.307,101.609,101.859,2167146.1701584,0
+IEF.US,D,20160914,000000,101.879,102.217,101.879,102.078,1154561.7094675,0
+IEF.US,D,20160915,000000,102.018,102.177,101.839,102.108,1091529.5288891,0
+IEF.US,D,20160916,000000,102.227,102.287,102.088,102.217,906176.31026347,0
+IEF.US,D,20160919,000000,102.128,102.207,102.038,102.038,533043.58930192,0
+IEF.US,D,20160920,000000,102.157,102.337,102.128,102.197,1280335.9605737,0
+IEF.US,D,20160921,000000,102.088,102.407,101.979,102.367,1204713.6061039,0
+IEF.US,D,20160922,000000,102.536,102.775,102.516,102.666,1100419.544834,0
+IEF.US,D,20160923,000000,102.616,102.765,102.596,102.706,1035411.8051568,0
+IEF.US,D,20160926,000000,102.845,103.094,102.825,103.004,830462.60626217,0
+IEF.US,D,20160927,000000,103.294,103.294,103.074,103.174,1721514.0440953,0
+IEF.US,D,20160928,000000,103.224,103.323,103.094,103.124,646585.03391471,0
+IEF.US,D,20160929,000000,102.944,103.343,102.885,103.194,1221714.6573736,0
+IEF.US,D,20160930,000000,103.204,103.224,102.785,102.934,1929072.2257633,0
+IEF.US,D,20161003,000000,102.905,102.934,102.686,102.696,3378235.1704884,0
+IEF.US,D,20161004,000000,102.576,102.666,102.227,102.237,4287529.4109151,0
+IEF.US,D,20161005,000000,102.187,102.227,101.899,101.998,1618094.3283412,0
+IEF.US,D,20161006,000000,101.899,102.058,101.779,101.799,1712409.2061751,0
+IEF.US,D,20161007,000000,101.899,102.008,101.699,101.949,1738116.5704857,0
+IEF.US,D,20161010,000000,101.719,101.719,101.501,101.669,1158261.8674139,0
+IEF.US,D,20161011,000000,101.649,101.829,101.52,101.639,2108774.8233687,0
+IEF.US,D,20161012,000000,101.55,101.639,101.421,101.639,1126556.5530952,0
+IEF.US,D,20161013,000000,101.829,101.988,101.819,101.869,1290117.3873316,0
+IEF.US,D,20161014,000000,101.589,101.889,101.501,101.53,2285379.5676311,0
+IEF.US,D,20161017,000000,101.639,101.869,101.639,101.769,1618213.7854209,0
+IEF.US,D,20161018,000000,101.629,101.969,101.619,101.969,1611429.8279055,0
+IEF.US,D,20161019,000000,101.829,102.088,101.829,102.008,1372411.2691241,0
+IEF.US,D,20161020,000000,102.157,102.157,101.899,101.929,1063765.2943581,0
+IEF.US,D,20161021,000000,102.068,102.068,101.899,102.028,619971.20117602,0
+IEF.US,D,20161024,000000,102.098,102.098,101.779,101.899,977866.6195146,0
+IEF.US,D,20161025,000000,101.769,102.028,101.739,101.889,798048.58019352,0
+IEF.US,D,20161026,000000,101.729,101.779,101.609,101.649,1233895.2641347,0
+IEF.US,D,20161027,000000,101.281,101.321,101.051,101.281,3982396.8796683,0
+IEF.US,D,20161028,000000,101.181,101.381,101.131,101.291,1425546.581229,0
+IEF.US,D,20161031,000000,101.421,101.451,101.291,101.381,4791623.2294585,0
+IEF.US,D,20161101,000000,101.071,101.589,101.012,101.381,2172415.3315964,0
+IEF.US,D,20161102,000000,101.579,101.899,101.501,101.709,1578312.109292,0
+IEF.US,D,20161103,000000,101.55,101.699,101.481,101.639,744286.8713012,0
+IEF.US,D,20161104,000000,101.769,101.998,101.749,101.959,1842683.6765091,0
+IEF.US,D,20161107,000000,101.569,101.639,101.481,101.52,2837957.9029007,0
+IEF.US,D,20161108,000000,101.54,101.579,101.091,101.141,1281589.7579896,0
+IEF.US,D,20161109,000000,100.673,100.673,99.5377,99.6173,6917627.9798461,0
+IEF.US,D,20161110,000000,99.3186,99.6572,99.0037,99.0237,5902964.5644327,0
+IEF.US,D,20161111,000000,99.209,99.2986,98.7916,98.8214,2691430.2428461,0
+IEF.US,D,20161114,000000,98.2656,98.6391,98.0663,98.2656,4069301.4031993,0
+IEF.US,D,20161115,000000,98.2556,98.4489,98.1869,98.2656,1508636.5089389,0
+IEF.US,D,20161116,000000,98.0663,98.4289,98.0663,98.3602,2998197.0272498,0
+IEF.US,D,20161117,000000,98.1869,98.2456,97.8482,97.9279,2709227.3400332,0
+IEF.US,D,20161118,000000,97.898,98.0075,97.368,97.4627,4437533.3723718,0
+IEF.US,D,20161121,000000,97.5433,97.6898,97.4338,97.5533,1475330.0682164,0
+IEF.US,D,20161122,000000,97.6898,97.878,97.5533,97.6499,1891302.70793,0
+IEF.US,D,20161123,000000,97.0621,97.3939,96.8162,97.2804,4994265.6017223,0
+IEF.US,D,20161125,000000,97.3182,97.368,97.0523,97.1897,1027851.8785441,0
+IEF.US,D,20161128,000000,97.5333,97.6997,97.4238,97.6599,2682776.1295373,0
+IEF.US,D,20161129,000000,97.4826,97.7984,97.4138,97.7684,1891623.9370518,0
+IEF.US,D,20161130,000000,97.1021,97.3382,96.9845,97.0721,3645076.1865791,0
+IEF.US,D,20161201,000000,96.6049,96.7872,96.338,96.6906,3753657.6527837,0
+IEF.US,D,20161202,000000,96.8968,97.2804,96.8968,97.1409,1797407.4356366,0
+IEF.US,D,20161205,000000,96.7962,97.358,96.6906,97.1021,2469863.4599458,0
+IEF.US,D,20161206,000000,97.1309,97.2405,97.0403,97.1409,1070980.9035058,0
+IEF.US,D,20161207,000000,97.3282,97.5333,97.3182,97.4826,1339677.0177747,0
+IEF.US,D,20161208,000000,97.1509,97.2206,96.9935,97.0921,1469506.7865433,0
+IEF.US,D,20161209,000000,97.0403,97.1608,96.5571,96.5949,3530027.976617,0
+IEF.US,D,20161212,000000,96.5283,96.7006,96.3958,96.5949,1665144.3562706,0
+IEF.US,D,20161213,000000,96.7673,96.825,96.4934,96.6537,2158031.2938281,0
+IEF.US,D,20161214,000000,96.9845,97.0621,95.8518,95.8708,4266180.7242504,0
+IEF.US,D,20161215,000000,95.8518,95.8887,95.5579,95.6207,2164140.6701878,0
+IEF.US,D,20161216,000000,95.7751,96.0281,95.5759,95.7353,1961247.3376726,0
+IEF.US,D,20161219,000000,96.068,96.2204,95.9504,96.1716,1831414.557381,0
+IEF.US,D,20161220,000000,95.822,96.0182,95.7552,95.9694,1049425.425594,0
+IEF.US,D,20161221,000000,96.068,96.1816,96.0082,96.1337,2024796.4963688,0
+IEF.US,D,20161222,000000,96.0182,96.1617,95.9405,96.0879,2023369.034459,0
+IEF.US,D,20161223,000000,96.1816,96.2802,96.1527,96.1716,897516.17390874,0
+IEF.US,D,20161227,000000,95.9405,96.0381,95.9305,96.0381,1241590.7092832,0
+IEF.US,D,20161228,000000,96.0879,96.4834,96.0182,96.3858,1480504.8686,0
+IEF.US,D,20161229,000000,96.5382,96.7962,96.5382,96.6637,1435919.2703392,0
+IEF.US,D,20161230,000000,96.7105,97.0921,96.6836,96.9566,2636553.2665966,0
+IEF.US,D,20170103,000000,96.5283,97.0223,96.4735,96.9068,3491562.796967,0
+IEF.US,D,20170104,000000,96.865,97.0721,96.7673,97.0223,1646010.1428641,0
+IEF.US,D,20170105,000000,97.2305,97.7984,97.1608,97.6898,3614588.5314001,0
+IEF.US,D,20170106,000000,97.3082,97.5025,97.1708,97.2206,1730819.6502166,0
+IEF.US,D,20170109,000000,97.5931,97.6499,97.4826,97.6111,1378060.8863033,0
+IEF.US,D,20170110,000000,97.5633,97.7196,97.5125,97.5633,1462029.1748931,0
+IEF.US,D,20170111,000000,97.6211,98.0474,97.4338,97.6798,1981893.3356334,0
+IEF.US,D,20170112,000000,97.9378,98.1081,97.7097,97.7396,1669464.8879584,0
+IEF.US,D,20170113,000000,97.4925,97.6798,97.1797,97.5125,1981319.1385782,0
+IEF.US,D,20170117,000000,98.0663,98.1181,97.8482,98.0375,1790538.1516357,0
+IEF.US,D,20170118,000000,97.7196,97.8084,97.2604,97.3002,3934518.6829094,0
+IEF.US,D,20170119,000000,96.9665,97.0223,96.7205,96.9068,1988611.0396424,0
+IEF.US,D,20170120,000000,96.7872,97.0523,96.6339,96.9566,1411977.6623573,0
+IEF.US,D,20170123,000000,97.1409,97.6898,96.9755,97.4925,1859198.8687322,0
+IEF.US,D,20170124,000000,97.2704,97.4039,96.9665,97.1021,1452559.9426879,0
+IEF.US,D,20170125,000000,96.7006,96.8162,96.4934,96.6049,1962689.8571975,0
+IEF.US,D,20170126,000000,96.5861,96.7673,96.3768,96.7384,2391705.403096,0
+IEF.US,D,20170127,000000,96.7872,96.9367,96.7872,96.855,2469790.1795525,0
+IEF.US,D,20170130,000000,96.8749,97.0821,96.825,96.825,2063601.9781197,0
+IEF.US,D,20170131,000000,96.9267,97.348,96.9267,97.1797,1525758.0211294,0
+IEF.US,D,20170201,000000,96.855,97.1409,96.6906,96.9845,2217760.8374984,0
+IEF.US,D,20170202,000000,97.3182,97.384,97.0124,97.0223,1536169.8600387,0
+IEF.US,D,20170203,000000,97.2903,97.5025,96.9168,97.1021,1846595.6449077,0
+IEF.US,D,20170206,000000,97.5224,97.6798,97.2804,97.5931,1619261.7954307,0
+IEF.US,D,20170207,000000,97.5333,97.9687,97.4627,97.7784,1662524.3312462,0
+IEF.US,D,20170208,000000,98.0175,98.2456,97.9378,98.1769,3434075.8341032,0
+IEF.US,D,20170209,000000,97.9886,98.0075,97.5633,97.5831,1651275.2889382,0
+IEF.US,D,20170210,000000,97.358,97.5931,97.358,97.5125,1776685.1457594,0
+IEF.US,D,20170213,000000,97.2903,97.368,97.1708,97.358,1127944.8652057,0
+IEF.US,D,20170214,000000,97.3082,97.384,96.7673,96.9845,2501624.9893609,0
+IEF.US,D,20170215,000000,96.6438,96.855,96.6339,96.7872,2968665.0287081,0
+IEF.US,D,20170216,000000,96.8968,97.3002,96.8968,97.1987,2654530.0513237,0
+IEF.US,D,20170217,000000,97.4826,97.5931,97.4039,97.4726,2414853.9766837,0
+IEF.US,D,20170221,000000,97.2305,97.5633,97.2086,97.4238,3056912.6915045,0
+IEF.US,D,20170222,000000,97.6399,97.6997,97.2504,97.5931,3035406.4018019,0
+IEF.US,D,20170223,000000,97.7784,97.8681,97.7097,97.8681,1988542.7784541,0
+IEF.US,D,20170224,000000,98.1869,98.4,98.0663,98.3204,2888880.7494293,0
+IEF.US,D,20170227,000000,98.2357,98.2456,97.9179,97.9787,3553265.8920541,0
+IEF.US,D,20170228,000000,98.0275,98.157,97.9079,97.9279,2679051.8794068,0
+IEF.US,D,20170301,000000,97.1409,97.2305,97.0821,97.1987,2423719.9004446,0
+IEF.US,D,20170302,000000,96.9935,97.0303,96.7872,96.9068,2180494.244009,0
+IEF.US,D,20170303,000000,96.9367,97.0124,96.7105,97.0034,2703891.9250888,0
+IEF.US,D,20170306,000000,97.0223,97.0303,96.8749,96.9845,1510497.6301633,0
+IEF.US,D,20170307,000000,96.865,96.9168,96.7962,96.835,1720282.3311815,0
+IEF.US,D,20170308,000000,96.4156,96.6049,96.3958,96.5283,2578643.6866694,0
+IEF.US,D,20170309,000000,96.4346,96.4635,96.2105,96.2602,2503354.6074134,0
+IEF.US,D,20170310,000000,96.4635,96.4934,96.2602,96.4635,1436531.6133526,0
+IEF.US,D,20170313,000000,96.309,96.4156,96.2105,96.2304,1446856.1180945,0
+IEF.US,D,20170314,000000,96.2702,96.4346,96.2602,96.328,931799.3519297,0
+IEF.US,D,20170315,000000,96.4735,97.1708,96.4156,97.1708,3989405.6975689,0
+IEF.US,D,20170316,000000,96.9267,97.0523,96.855,96.8868,2963527.3704417,0
+IEF.US,D,20170317,000000,97.0124,97.2504,96.9935,97.1608,1278867.3411826,0
+IEF.US,D,20170320,000000,97.1797,97.4338,97.1797,97.4039,1458624.1462023,0
+IEF.US,D,20170321,000000,97.3382,97.7884,97.3382,97.7496,1516281.7620371,0
+IEF.US,D,20170322,000000,97.9478,98.1281,97.8681,97.9478,2404673.0212055,0
+IEF.US,D,20170323,000000,98.0075,98.0563,97.6599,97.8382,2785460.0298343,0
+IEF.US,D,20170324,000000,97.8084,98.0275,97.7684,97.898,2737347.9381211,0
+IEF.US,D,20170327,000000,98.3054,98.3502,98.0663,98.1381,2817055.9254835,0
+IEF.US,D,20170328,000000,98.2556,98.2556,97.7984,97.7984,1462204.8470691,0
+IEF.US,D,20170329,000000,97.9787,98.1181,97.9787,98.0753,2004891.3330702,0
+IEF.US,D,20170330,000000,98.0474,98.0563,97.7784,97.7984,1603245.5121874,0
+IEF.US,D,20170331,000000,97.9478,98.0474,97.8681,98.0075,1830421.7586265,0
+IEF.US,D,20170403,000000,98.1181,98.5385,98.0893,98.4887,4493096.975869,0
+IEF.US,D,20170404,000000,98.4688,98.5585,98.3502,98.3502,1419959.2021923,0
+IEF.US,D,20170405,000000,98.2257,98.6291,98.1769,98.5385,2745178.9018053,0
+IEF.US,D,20170406,000000,98.5684,98.6291,98.3502,98.4787,1610152.9421465,0
+IEF.US,D,20170407,000000,98.7009,98.8114,98.1669,98.1669,1275569.7234795,0
+IEF.US,D,20170410,000000,98.2954,98.4688,98.2556,98.3502,1885746.4479644,0
+IEF.US,D,20170411,000000,98.5893,98.8702,98.5684,98.7916,2388010.2643547,0
+IEF.US,D,20170412,000000,98.8503,99.1392,98.7916,99.0933,2446573.3447765,0
+IEF.US,D,20170413,000000,99.2488,99.4281,99.0835,99.3783,2010277.9439058,0
+IEF.US,D,20170417,000000,99.3783,99.458,99.1293,99.2189,1195013.4904674,0
+IEF.US,D,20170418,000000,99.4779,99.876,99.4181,99.7868,1806310.5015147,0
+IEF.US,D,20170419,000000,99.5377,99.5875,99.4082,99.5177,1883073.2193667,0
+IEF.US,D,20170420,000000,99.3683,99.4281,99.1691,99.3086,1823995.1685091,0
+IEF.US,D,20170421,000000,99.3882,99.5377,99.3186,99.3484,3004870.5622546,0
+IEF.US,D,20170424,000000,98.8991,99.1492,98.8503,99.1492,3828593.3800057,0
+IEF.US,D,20170425,000000,98.8304,98.929,98.6291,98.663,2136779.9797411,0
+IEF.US,D,20170426,000000,98.663,98.8902,98.6441,98.8902,1414346.7271303,0
+IEF.US,D,20170427,000000,98.8503,99.0933,98.8214,98.9589,2139416.0662216,0
+IEF.US,D,20170428,000000,98.8114,99.1193,98.7716,99.0735,5907567.1754431,0
+IEF.US,D,20170501,000000,98.9489,99.1133,98.7108,98.8503,2196635.003537,0
+IEF.US,D,20170502,000000,98.8114,99.1193,98.7916,99.0635,1703349.5411002,0
+IEF.US,D,20170503,000000,99.0835,99.1193,98.7916,98.8503,1999868.1126785,0
+IEF.US,D,20170504,000000,98.5485,98.673,98.5186,98.6531,1329195.913836,0
+IEF.US,D,20170505,000000,98.663,98.6929,98.4987,98.673,1053002.1110967,0
+IEF.US,D,20170508,000000,98.5893,98.5893,98.3801,98.4389,5251171.6033813,0
+IEF.US,D,20170509,000000,98.2954,98.3702,98.1869,98.3204,1566421.6125815,0
+IEF.US,D,20170510,000000,98.5385,98.5585,98.2158,98.2854,1069593.5952361,0
+IEF.US,D,20170511,000000,98.1281,98.41,98.1281,98.3602,1169892.369304,0
+IEF.US,D,20170512,000000,98.7208,98.9091,98.7208,98.8304,2154928.4212801,0
+IEF.US,D,20170515,000000,98.7916,98.8214,98.7108,98.7816,722667.14756504,0
+IEF.US,D,20170516,000000,98.7716,99.0435,98.7716,98.8902,1412299.89532,0
+IEF.US,D,20170517,000000,99.3882,99.7369,99.3284,99.6771,6064901.1839223,0
+IEF.US,D,20170518,000000,99.7668,99.8171,99.5477,99.6572,1842866.3755721,0
+IEF.US,D,20170519,000000,99.5477,99.6373,99.3882,99.6273,3763901.8502451,0
+IEF.US,D,20170522,000000,99.5078,99.5875,99.458,99.5078,1532119.3615814,0
+IEF.US,D,20170523,000000,99.6273,99.6273,99.209,99.2588,3206862.4455469,0
+IEF.US,D,20170524,000000,99.2588,99.4979,99.1591,99.448,1909743.2672018,0
+IEF.US,D,20170525,000000,99.5078,99.5576,99.3882,99.5078,1462365.4616299,0
+IEF.US,D,20170526,000000,99.6074,99.6572,99.5177,99.5775,1092313.5287144,0
+IEF.US,D,20170530,000000,99.7468,99.8361,99.6572,99.8361,2509081.5203501,0
+IEF.US,D,20170531,000000,99.7868,99.9658,99.727,99.886,1882780.0977931,0
+IEF.US,D,20170601,000000,99.6672,99.846,99.6373,99.8261,1898069.6001483,0
+IEF.US,D,20170602,000000,100.195,100.355,100.115,100.245,1934503.0056031,0
+IEF.US,D,20170605,000000,100.105,100.185,100.076,100.096,1517892.926851,0
+IEF.US,D,20170606,000000,100.424,100.474,100.325,100.385,2230210.473649,0
+IEF.US,D,20170607,000000,100.285,100.365,100.135,100.225,1926488.339015,0
+IEF.US,D,20170608,000000,100.135,100.135,99.8959,100.066,4144275.2763795,0
+IEF.US,D,20170609,000000,99.876,100.046,99.8261,99.9857,1290958.6060942,0
+IEF.US,D,20170612,000000,99.846,100.155,99.846,99.9658,823176.72824401,0
+IEF.US,D,20170613,000000,99.866,100.036,99.866,99.9957,731927.58084108,0
+IEF.US,D,20170614,000000,100.554,100.803,100.365,100.484,3982365.7605972,0
+IEF.US,D,20170615,000000,100.355,100.375,100.235,100.315,2146019.332356,0
+IEF.US,D,20170616,000000,100.335,100.474,100.325,100.365,3712171.9155479,0
+IEF.US,D,20170619,000000,100.255,100.295,100.115,100.115,1186443.6998032,0
+IEF.US,D,20170620,000000,100.195,100.414,100.195,100.345,1343151.3114949,0
+IEF.US,D,20170621,000000,100.235,100.404,100.225,100.335,1244183.6306004,0
+IEF.US,D,20170622,000000,100.474,100.504,100.305,100.414,1244514.8981323,0
+IEF.US,D,20170623,000000,100.375,100.484,100.335,100.444,1696140.9588394,0
+IEF.US,D,20170626,000000,100.534,100.643,100.524,100.534,3888922.2167562,0
+IEF.US,D,20170627,000000,100.215,100.225,99.9758,100.066,1882943.723877,0
+IEF.US,D,20170628,000000,100.026,100.026,99.8171,99.9857,1642306.9733947,0
+IEF.US,D,20170629,000000,99.4381,99.6971,99.3783,99.5975,2142567.123138,0
+IEF.US,D,20170630,000000,99.5775,99.5775,99.3086,99.3683,2048495.1748275,0
+IEF.US,D,20170703,000000,99.3683,99.3783,98.9589,99.0137,1344666.1075722,0
+IEF.US,D,20170705,000000,98.9888,99.189,98.929,99.0933,11224172.147088,0
+IEF.US,D,20170706,000000,98.8902,98.919,98.7208,98.8902,1922711.8891522,0
+IEF.US,D,20170707,000000,98.7916,98.8503,98.7009,98.7497,1928418.7252687,0
+IEF.US,D,20170710,000000,98.8114,98.9589,98.8016,98.8602,1336493.8379462,0
+IEF.US,D,20170711,000000,98.8304,99.0337,98.8114,99.0037,1191765.0609735,0
+IEF.US,D,20170712,000000,99.3683,99.4082,99.2488,99.2886,2626205.6735116,0
+IEF.US,D,20170713,000000,99.2786,99.2786,99.0037,99.1791,2245110.4856941,0
+IEF.US,D,20170714,000000,99.5875,99.6373,99.3086,99.3186,1350172.1754876,0
+IEF.US,D,20170717,000000,99.3783,99.5078,99.3186,99.4281,1381265.1467929,0
+IEF.US,D,20170718,000000,99.7568,99.856,99.6672,99.8071,1902611.9806984,0
+IEF.US,D,20170719,000000,99.8171,99.8959,99.7369,99.8071,2641552.3948041,0
+IEF.US,D,20170720,000000,99.9857,100.036,99.7971,99.8361,2482116.3432594,0
+IEF.US,D,20170721,000000,100.026,100.135,99.9957,100.016,1944905.8099435,0
+IEF.US,D,20170724,000000,99.9658,100.026,99.876,99.9558,2509453.945363,0
+IEF.US,D,20170725,000000,99.5975,99.5975,99.3584,99.3783,2692521.418019,0
+IEF.US,D,20170726,000000,99.3783,99.8071,99.3384,99.6971,3224651.5120059,0
+IEF.US,D,20170727,000000,99.4979,99.6273,99.4181,99.5377,1984881.7703069,0
+IEF.US,D,20170728,000000,99.5277,99.7369,99.4979,99.707,1072943.4126717,0
+IEF.US,D,20170731,000000,99.6572,99.7468,99.5875,99.7369,987432.22045632,0
+IEF.US,D,20170801,000000,99.5875,100.036,99.5377,99.9957,2094390.7856004,0
+IEF.US,D,20170802,000000,99.9558,100.086,99.8959,99.9059,2098138.1240741,0
+IEF.US,D,20170803,000000,100.105,100.255,100.026,100.225,1685765.2582062,0
+IEF.US,D,20170804,000000,99.9059,99.9957,99.9059,99.9658,1012730.0176368,0
+IEF.US,D,20170807,000000,99.9259,100.036,99.876,100.026,588467.65889939,0
+IEF.US,D,20170808,000000,99.9957,100.006,99.7868,99.9558,1366541.8107648,0
+IEF.US,D,20170809,000000,100.285,100.315,100.066,100.066,1355228.5226325,0
+IEF.US,D,20170810,000000,100.245,100.444,100.225,100.414,1510140.2627652,0
+IEF.US,D,20170811,000000,100.355,100.583,100.315,100.524,974298.96858093,0
+IEF.US,D,20170814,000000,100.335,100.424,100.255,100.285,1044216.4946163,0
+IEF.US,D,20170815,000000,99.9159,100.096,99.886,100.016,1225900.6743667,0
+IEF.US,D,20170816,000000,99.9857,100.325,99.9857,100.195,2310224.632518,0
+IEF.US,D,20170817,000000,100.225,100.554,100.195,100.524,1751162.4881936,0
+IEF.US,D,20170818,000000,100.703,100.773,100.395,100.484,1036592.3221793,0
+IEF.US,D,20170821,000000,100.564,100.673,100.534,100.603,769173.09366936,0
+IEF.US,D,20170822,000000,100.514,100.514,100.355,100.414,1052827.4427618,0
+IEF.US,D,20170823,000000,100.623,100.763,100.534,100.763,1332666.1921921,0
+IEF.US,D,20170824,000000,100.593,100.713,100.534,100.573,2696108.1419318,0
+IEF.US,D,20170825,000000,100.603,100.833,100.534,100.773,1077508.8815648,0
+IEF.US,D,20170828,000000,100.723,100.873,100.683,100.873,985099.29395946,0
+IEF.US,D,20170829,000000,101.351,101.371,100.992,101.111,1699866.2128109,0
+IEF.US,D,20170830,000000,100.943,101.081,100.943,101.022,1390259.5622026,0
+IEF.US,D,20170831,000000,101.032,101.201,101.022,101.191,1094749.8508348,0
+IEF.US,D,20170901,000000,101.071,101.101,100.823,100.923,1655342.8526925,0
+IEF.US,D,20170905,000000,101.271,101.619,101.241,101.609,3263074.5303338,0
+IEF.US,D,20170906,000000,101.579,101.649,101.241,101.351,1710232.8788751,0
+IEF.US,D,20170907,000000,101.451,101.899,101.451,101.819,4583974.7021,0
+IEF.US,D,20170908,000000,101.779,101.779,101.599,101.739,1330073.2708748,0
+IEF.US,D,20170911,000000,101.301,101.341,101.131,101.131,2355985.7285962,0
+IEF.US,D,20170912,000000,100.963,100.963,100.783,100.873,3382896.0042771,0
+IEF.US,D,20170913,000000,100.893,100.893,100.643,100.663,1698940.6714039,0
+IEF.US,D,20170914,000000,100.554,100.703,100.534,100.683,1471223.3546628,0
+IEF.US,D,20170915,000000,100.693,100.813,100.514,100.813,1577293.2106713,0
+IEF.US,D,20170918,000000,100.404,100.494,100.325,100.414,3238421.1990789,0
+IEF.US,D,20170919,000000,100.434,100.484,100.275,100.305,719056.33146815,0
+IEF.US,D,20170920,000000,100.395,100.404,99.9857,100.135,2560348.6843435,0
+IEF.US,D,20170921,000000,100.175,100.285,100.006,100.016,2552267.764249,0
+IEF.US,D,20170922,000000,100.295,100.315,100.155,100.175,882673.38080093,0
+IEF.US,D,20170925,000000,100.265,100.524,100.185,100.444,2058314.7475436,0
+IEF.US,D,20170926,000000,100.355,100.414,100.275,100.365,1133068.469698,0
+IEF.US,D,20170927,000000,99.9059,100.036,99.856,99.886,4313341.1746903,0
+IEF.US,D,20170928,000000,99.7568,99.9458,99.6971,99.866,2000498.52483,0
+IEF.US,D,20170929,000000,99.9758,99.9857,99.6771,99.727,2176231.9350994,0
+IEF.US,D,20171002,000000,99.7971,99.8361,99.6273,99.6273,3435175.0400042,0
+IEF.US,D,20171003,000000,99.6572,99.7971,99.6273,99.7668,2689187.6620397,0
+IEF.US,D,20171004,000000,99.866,99.866,99.6473,99.7369,2344037.0091073,0
+IEF.US,D,20171005,000000,99.7768,99.8361,99.5775,99.6373,1897959.1776378,0
+IEF.US,D,20171006,000000,99.3783,99.6273,99.2687,99.5078,2504740.9118421,0
+IEF.US,D,20171009,000000,99.5975,99.6572,99.5277,99.6273,952252.61241742,0
+IEF.US,D,20171010,000000,99.6771,99.9059,99.6373,99.6672,1197513.0545712,0
+IEF.US,D,20171011,000000,99.8071,99.8171,99.6572,99.7768,3029561.0356267,0
+IEF.US,D,20171012,000000,99.846,99.9159,99.7369,99.876,1438791.259456,0
+IEF.US,D,20171013,000000,100.165,100.245,100.046,100.205,1622609.6051841,0
+IEF.US,D,20171016,000000,100.036,100.145,99.9458,100.036,1776519.5119935,0
+IEF.US,D,20171017,000000,99.8959,100.036,99.876,100.006,718435.95772672,0
+IEF.US,D,20171018,000000,99.6672,99.7868,99.6473,99.7468,1818678.8265438,0
+IEF.US,D,20171019,000000,100.026,100.056,99.7868,99.856,1619407.3523765,0
+IEF.US,D,20171020,000000,99.5277,99.5975,99.3982,99.4281,2827615.3290206,0
+IEF.US,D,20171023,000000,99.4779,99.5975,99.4779,99.5277,756810.79168623,0
+IEF.US,D,20171024,000000,99.2986,99.3683,99.1791,99.2388,1712097.0116224,0
+IEF.US,D,20171025,000000,98.9091,99.1591,98.9091,99.0933,1960696.2289605,0
+IEF.US,D,20171026,000000,99.1691,99.189,98.939,98.9489,2199164.6828709,0
+IEF.US,D,20171027,000000,99.0635,99.2786,98.9788,99.2687,1396699.202253,0
+IEF.US,D,20171030,000000,99.4779,99.6273,99.4181,99.6173,1804964.3507262,0
+IEF.US,D,20171031,000000,99.6273,99.6273,99.5277,99.5477,1256111.2694281,0
+IEF.US,D,20171101,000000,99.4679,99.7568,99.458,99.6074,1406943.3997145,0
+IEF.US,D,20171102,000000,99.717,99.886,99.6572,99.7369,2127184.2635692,0
+IEF.US,D,20171103,000000,99.876,99.9358,99.6871,99.9059,2696184.4338482,0
+IEF.US,D,20171106,000000,99.9957,100.066,99.9358,100.026,913949.05116931,0
+IEF.US,D,20171107,000000,100.036,100.135,99.9857,100.066,782341.47997994,0
+IEF.US,D,20171108,000000,100.105,100.145,99.9159,99.9458,1009127.2322679,0
+IEF.US,D,20171109,000000,99.8071,99.9857,99.7668,99.9059,986279.81098196,0
+IEF.US,D,20171110,000000,99.5477,99.5775,99.3584,99.3882,1982413.3252743,0
+IEF.US,D,20171113,000000,99.458,99.5078,99.3384,99.3484,924772.46489097,0
+IEF.US,D,20171114,000000,99.3783,99.5477,99.3584,99.4779,1734631.2345146,0
+IEF.US,D,20171115,000000,99.8171,99.886,99.6273,99.846,2058197.298146,0
+IEF.US,D,20171116,000000,99.6771,99.7369,99.5675,99.5875,1862386.0639247,0
+IEF.US,D,20171117,000000,99.7668,99.8171,99.6473,99.717,1002477.7894473,0
+IEF.US,D,20171120,000000,99.5975,99.6871,99.4979,99.5576,1234407.2230475,0
+IEF.US,D,20171121,000000,99.717,99.7668,99.4879,99.5775,889673.16413251,0
+IEF.US,D,20171122,000000,99.6771,99.9558,99.6473,99.9059,1765168.0779029,0
+IEF.US,D,20171124,000000,99.8071,99.876,99.7668,99.8171,654116.85297923,0
+IEF.US,D,20171127,000000,99.866,99.9558,99.727,99.886,2052205.3711839,0
+IEF.US,D,20171128,000000,100.036,100.056,99.8171,99.9059,1477769.4018598,0
+IEF.US,D,20171129,000000,99.5675,99.6273,99.4281,99.5775,3400211.2577815,0
+IEF.US,D,20171130,000000,99.5078,99.5576,99.1691,99.2786,3520343.9224367,0
+IEF.US,D,20171201,000000,99.4082,100.026,99.2388,99.6373,4615426.0446443,0
+IEF.US,D,20171204,000000,99.3783,99.5875,99.3683,99.5875,2505077.1985789,0
+IEF.US,D,20171205,000000,99.4181,99.6871,99.4082,99.6572,1686061.3913029,0
+IEF.US,D,20171206,000000,99.8959,99.9957,99.856,99.876,1551089.948904,0
+IEF.US,D,20171207,000000,99.876,99.9558,99.5675,99.6871,2076640.8689406,0
+IEF.US,D,20171208,000000,99.6672,99.717,99.5277,99.6074,2678619.2239334,0
+IEF.US,D,20171211,000000,99.6672,99.717,99.5177,99.5477,746504.35608242,0
+IEF.US,D,20171212,000000,99.448,99.4679,99.3284,99.458,2719095.0971176,0
+IEF.US,D,20171213,000000,99.6074,99.9159,99.4979,99.876,1570987.0814746,0
+IEF.US,D,20171214,000000,99.6871,99.9159,99.5675,99.8361,1044088.0029676,0
+IEF.US,D,20171215,000000,99.6771,99.856,99.6273,99.8171,1961621.7703677,0
+IEF.US,D,20171218,000000,99.727,99.7568,99.5477,99.5875,1711880.1819652,0
+IEF.US,D,20171219,000000,99.3484,99.3584,99.0137,99.1492,4434942.4587366,0
+IEF.US,D,20171220,000000,98.8602,99.0435,98.8214,98.8503,3217934.8118379,0
+IEF.US,D,20171221,000000,98.8602,98.929,98.8114,98.919,2227851.447286,0
+IEF.US,D,20171222,000000,98.9091,98.9589,98.8602,98.9589,739709.35631597,0
+IEF.US,D,20171226,000000,98.9689,99.1193,98.9489,99.0037,2743651.0557949,0
+IEF.US,D,20171227,000000,99.1392,99.4381,99.1392,99.4082,2432335.867795,0
+IEF.US,D,20171228,000000,99.3186,99.3683,99.2388,99.2986,1635235.9173518,0
+IEF.US,D,20171229,000000,99.3584,99.5078,99.3384,99.4381,1963238.9582275,0
+IEF.US,D,20180102,000000,99.3284,99.3584,99.0137,99.1293,4142032.6955732,0
+IEF.US,D,20180103,000000,99.2488,99.3086,99.1193,99.2288,2267263.2490042,0
+IEF.US,D,20180104,000000,99.0237,99.189,98.939,99.1691,2579393.5559006,0
+IEF.US,D,20180105,000000,99.1791,99.209,98.9788,99.0735,2296569.3833197,0
+IEF.US,D,20180108,000000,99.1193,99.1293,98.929,99.0237,2601251.189955,0
+IEF.US,D,20180109,000000,98.8503,98.8503,98.5684,98.5893,6288333.1034107,0
+IEF.US,D,20180110,000000,98.2954,98.6093,98.2357,98.5585,2274161.6443942,0
+IEF.US,D,20180111,000000,98.5087,98.6929,98.42,98.6291,1909245.362063,0
+IEF.US,D,20180112,000000,98.42,98.5993,98.4,98.5585,1518647.8152871,0
+IEF.US,D,20180116,000000,98.7009,98.7108,98.4787,98.6093,6291836.50852,0
+IEF.US,D,20180117,000000,98.4588,98.6093,98.3054,98.3901,2320509.9874607,0
+IEF.US,D,20180118,000000,98.1181,98.2158,97.9976,98.0663,3530661.4002915,0
+IEF.US,D,20180119,000000,98.0175,98.0175,97.7496,97.8084,3101210.1873966,0
+IEF.US,D,20180122,000000,97.888,97.9687,97.6898,97.7684,8542036.4681121,0
+IEF.US,D,20180123,000000,98.0075,98.1181,97.9179,98.0663,1889487.763392,0
+IEF.US,D,20180124,000000,97.888,97.9687,97.7496,97.8681,2077497.1453184,0
+IEF.US,D,20180125,000000,97.7595,98.0992,97.6399,98.0893,3547364.3107826,0
+IEF.US,D,20180126,000000,97.9787,97.9787,97.6798,97.7884,3529221.8922896,0
+IEF.US,D,20180129,000000,97.5224,97.5733,97.3382,97.5333,2471351.1523161,0
+IEF.US,D,20180130,000000,97.4427,97.5025,97.2504,97.3002,2491160.9507192,0
+IEF.US,D,20180131,000000,97.4627,97.5125,97.0523,97.3282,3148734.0282805,0
+IEF.US,D,20180201,000000,97.3002,97.3002,96.7772,96.8062,9492649.8081676,0
+IEF.US,D,20180202,000000,96.5183,96.5949,96.347,96.4535,6097097.3764926,0
+IEF.US,D,20180205,000000,96.4834,97.5025,96.328,97.2604,7314149.1923956,0
+IEF.US,D,20180206,000000,97.1509,97.2405,96.8162,96.8162,5704338.560032,0
+IEF.US,D,20180207,000000,96.9566,96.9755,96.4256,96.5283,5058787.4823529,0
+IEF.US,D,20180208,000000,96.2702,96.7384,96.1337,96.6149,6024777.6589311,0
+IEF.US,D,20180209,000000,96.347,97.0124,96.347,96.4535,4638305.5888424,0
+IEF.US,D,20180212,000000,96.4535,96.5861,96.319,96.4256,3005642.5159879,0
+IEF.US,D,20180213,000000,96.4993,96.6049,96.4156,96.5861,2859215.2400338,0
+IEF.US,D,20180214,000000,96.2982,96.2982,95.8798,95.9893,4389290.781328,0
+IEF.US,D,20180215,000000,96.0082,96.2005,95.9893,96.0381,3239866.7301268,0
+IEF.US,D,20180216,000000,96.328,96.4156,96.2005,96.2503,2413795.9282638,0
+IEF.US,D,20180220,000000,96.1437,96.2005,96.1437,96.1437,2265966.2864251,0
+IEF.US,D,20180221,000000,96.2404,96.2404,95.7253,95.8518,2388452.9582382,0
+IEF.US,D,20180222,000000,96.0082,96.1159,95.9504,95.9893,4675457.7444572,0
+IEF.US,D,20180223,000000,96.2503,96.4436,96.2204,96.3668,4752488.4878578,0
+IEF.US,D,20180226,000000,96.5861,96.6637,96.4346,96.4834,2888411.9556797,0
+IEF.US,D,20180227,000000,96.5183,96.5571,95.9893,96.1716,3506486.9011963,0
+IEF.US,D,20180228,000000,96.2902,96.4256,96.2105,96.4057,2671976.8079998,0
+IEF.US,D,20180301,000000,96.5481,96.9755,96.4256,96.8162,5663340.689525,0
+IEF.US,D,20180302,000000,96.6906,96.7006,96.4156,96.4635,2265071.8640891,0
+IEF.US,D,20180305,000000,96.7205,96.7205,96.2204,96.338,2178906.1675382,0
+IEF.US,D,20180306,000000,96.3668,96.5382,96.319,96.328,2466694.3338914,0
+IEF.US,D,20180307,000000,96.5481,96.5949,96.319,96.328,1331156.4153198,0
+IEF.US,D,20180308,000000,96.4635,96.6149,96.4156,96.5283,1732063.4092225,0
+IEF.US,D,20180309,000000,96.2902,96.3958,96.1816,96.319,1697631.6627327,0
+IEF.US,D,20180312,000000,96.3958,96.5571,96.338,96.5481,1995205.2712078,0
+IEF.US,D,20180313,000000,96.6906,96.7474,96.5183,96.7006,1843212.700719,0
+IEF.US,D,20180314,000000,96.6438,97.0223,96.6239,96.8968,2749794.5627488,0
+IEF.US,D,20180315,000000,96.8749,96.9845,96.7574,96.855,2918080.4765982,0
+IEF.US,D,20180316,000000,96.7285,96.7574,96.6149,96.7384,3803995.2600061,0
+IEF.US,D,20180319,000000,96.5382,96.825,96.5283,96.6438,2988977.751455,0
+IEF.US,D,20180320,000000,96.4834,96.5481,96.4346,96.4635,2751614.5264917,0
+IEF.US,D,20180321,000000,96.338,96.5949,96.0879,96.5283,3561015.5446168,0
+IEF.US,D,20180322,000000,96.8868,97.1309,96.7574,96.9267,5318307.4859903,0
+IEF.US,D,20180323,000000,96.825,97.112,96.825,97.0621,2665206.9042585,0
+IEF.US,D,20180326,000000,96.8868,97.0124,96.7574,96.7872,4428070.1632127,0
+IEF.US,D,20180327,000000,96.8968,97.4039,96.8868,97.358,3698844.9223585,0
+IEF.US,D,20180328,000000,97.5533,97.6021,97.2504,97.3382,2922898.9134248,0
+IEF.US,D,20180329,000000,97.368,97.6599,97.368,97.5433,2721442.0773884,0
+IEF.US,D,20180402,000000,97.4726,97.8681,97.4238,97.6499,2903300.9254738,0
+IEF.US,D,20180403,000000,97.4925,97.5333,97.2903,97.3282,4467326.369575,0
+IEF.US,D,20180404,000000,97.5333,97.5333,97.2206,97.2704,2341488.2567943,0
+IEF.US,D,20180405,000000,97.112,97.1509,96.9755,97.0124,1889874.2421792,0
+IEF.US,D,20180406,000000,97.3382,97.4925,97.1987,97.4527,2800217.4964566,0
+IEF.US,D,20180409,000000,97.2804,97.4726,97.1897,97.4726,2187544.2193908,0
+IEF.US,D,20180410,000000,97.348,97.4039,97.2206,97.3002,1714016.3556249,0
+IEF.US,D,20180411,000000,97.3939,97.5333,97.3002,97.3939,2662748.4976359,0
+IEF.US,D,20180412,000000,97.2604,97.2704,97.0034,97.0303,2311678.194294,0
+IEF.US,D,20180413,000000,96.9466,97.1708,96.9466,97.1209,3102809.3061184,0
+IEF.US,D,20180416,000000,96.8749,97.0821,96.855,97.0721,1729422.3035368,0
+IEF.US,D,20180417,000000,97.0223,97.1987,96.9755,97.1309,1375029.2864666,0
+IEF.US,D,20180418,000000,97.0223,97.0403,96.7384,96.7384,2247205.5018726,0
+IEF.US,D,20180419,000000,96.5183,96.5861,96.3668,96.4834,3360343.7122468,0
+IEF.US,D,20180420,000000,96.3569,96.4156,96.1527,96.1527,2439252.3323231,0
+IEF.US,D,20180423,000000,96.0581,96.1159,95.9305,96.0581,5305152.1496128,0
+IEF.US,D,20180424,000000,95.9216,96.0381,95.8518,95.9405,3357907.3901264,0
+IEF.US,D,20180425,000000,95.7851,95.8418,95.6605,95.7253,3481031.500978,0
+IEF.US,D,20180426,000000,95.9604,96.0481,95.8986,96.0082,2101355.4344968,0
+IEF.US,D,20180427,000000,96.0979,96.2304,96.0879,96.1716,2544759.0335277,0
+IEF.US,D,20180430,000000,96.2204,96.3858,96.2005,96.2802,3701369.5824874,0
+IEF.US,D,20180501,000000,96.2702,96.2702,96.0879,96.1257,1996695.9751009,0
+IEF.US,D,20180502,000000,96.1617,96.2802,96.0779,96.1437,4061525.6507705,0
+IEF.US,D,20180503,000000,96.347,96.5283,96.328,96.3958,6354038.5125869,0
+IEF.US,D,20180504,000000,96.5093,96.5481,96.2602,96.4057,2499225.8093577,0
+IEF.US,D,20180507,000000,96.3958,96.4256,96.309,96.3569,1955529.4593051,0
+IEF.US,D,20180508,000000,96.2005,96.2902,96.0979,96.1905,1744304.2464439,0
+IEF.US,D,20180509,000000,95.9694,96.0779,95.9405,95.9694,2992325.5612084,0
+IEF.US,D,20180510,000000,96.2005,96.2503,96.0779,96.1716,4410655.5294487,0
+IEF.US,D,20180511,000000,96.2404,96.2404,96.0779,96.1816,2969063.5535872,0
+IEF.US,D,20180514,000000,96.0281,96.0581,95.9604,95.9694,5020249.0223096,0
+IEF.US,D,20180515,000000,95.5959,95.5959,95.3109,95.4464,7182045.7237495,0
+IEF.US,D,20180516,000000,95.4852,95.5121,95.2472,95.2472,5043727.8595879,0
+IEF.US,D,20180517,000000,95.286,95.3398,95.1595,95.1894,1794997.2133823,0
+IEF.US,D,20180518,000000,95.3676,95.6037,95.3676,95.5579,2785634.6981692,0
+IEF.US,D,20180521,000000,95.5121,95.6207,95.4564,95.6117,2999434.7632096,0
+IEF.US,D,20180522,000000,95.6117,95.6207,95.5032,95.5759,2084229.9069424,0
+IEF.US,D,20180523,000000,95.8708,96.0779,95.8518,96.0182,5379280.7886664,0
+IEF.US,D,20180524,000000,96.2404,96.4057,96.2005,96.2702,3156468.6232282,0
+IEF.US,D,20180525,000000,96.5661,96.6537,96.5183,96.6438,2992375.7532588,0
+IEF.US,D,20180529,000000,97.0821,97.9179,96.9755,97.7196,11866782.974462,0
+IEF.US,D,20180530,000000,97.3002,97.4427,97.112,97.2903,4756916.4305331,0
+IEF.US,D,20180531,000000,97.3002,97.4627,97.0721,97.2405,5610363.9842991,0
+IEF.US,D,20180601,000000,96.7872,97.0223,96.7105,96.865,8303185.5507787,0
+IEF.US,D,20180604,000000,96.7574,96.7673,96.5283,96.5283,3295256.6691301,0
+IEF.US,D,20180605,000000,96.7772,96.9068,96.6637,96.7673,4530272.219827,0
+IEF.US,D,20180606,000000,96.5183,96.5481,96.328,96.3858,4114550.5403647,0
+IEF.US,D,20180607,000000,96.3858,97.0621,96.3569,96.7872,4629987.7622705,0
+IEF.US,D,20180608,000000,96.6836,96.7962,96.6239,96.6537,7725961.9149823,0
+IEF.US,D,20180611,000000,96.4934,96.5949,96.4735,96.5661,1973650.797137,0
+IEF.US,D,20180612,000000,96.4346,96.5571,96.4156,96.5093,1751719.6199517,0
+IEF.US,D,20180613,000000,96.5382,96.5949,96.1337,96.3958,3466598.2750005,0
+IEF.US,D,20180614,000000,96.5761,96.7006,96.4993,96.6906,3815639.8156703,0
+IEF.US,D,20180615,000000,96.9068,97.0303,96.7384,96.7673,6130558.4087301,0
+IEF.US,D,20180618,000000,96.8968,96.9168,96.7384,96.8162,4841170.8138095,0
+IEF.US,D,20180619,000000,97.112,97.2086,97.0223,97.0821,4390656.0050954,0
+IEF.US,D,20180620,000000,97.0403,97.0621,96.7474,96.7574,3218582.2892865,0
+IEF.US,D,20180621,000000,96.9168,97.1021,96.9168,97.0223,2820341.4970946,0
+IEF.US,D,20180622,000000,96.8968,97.0921,96.8868,97.0403,2430470.7312068,0
+IEF.US,D,20180625,000000,97.1509,97.3282,97.1409,97.1797,8534499.6298427,0
+IEF.US,D,20180626,000000,97.1987,97.2903,97.1409,97.2305,4075304.3724124,0
+IEF.US,D,20180627,000000,97.4826,97.6499,97.4039,97.6111,3203038.8151569,0
+IEF.US,D,20180628,000000,97.6021,97.63,97.4338,97.5125,3899015.8380668,0
+IEF.US,D,20180629,000000,97.5025,97.6021,97.4238,97.4338,2863233.6155789,0
+IEF.US,D,20180702,000000,97.5333,97.5633,97.3382,97.368,4107982.4086655,0
+IEF.US,D,20180703,000000,97.4039,97.6211,97.3939,97.6211,1537364.4308353,0
+IEF.US,D,20180705,000000,97.5931,97.7496,97.5733,97.63,1767065.3374033,0
+IEF.US,D,20180706,000000,97.7496,97.8192,97.63,97.7196,3367690.8245663,0
+IEF.US,D,20180709,000000,97.4826,97.5533,97.4338,97.4627,2372234.9029527,0
+IEF.US,D,20180710,000000,97.368,97.4726,97.3282,97.384,4685146.8178426,0
+IEF.US,D,20180711,000000,97.5733,97.6211,97.4338,97.5931,2309142.491914,0
+IEF.US,D,20180712,000000,97.4627,97.5931,97.4427,97.5533,1455552.3927254,0
+IEF.US,D,20180713,000000,97.6599,97.7496,97.5931,97.7196,3037769.443529,0
+IEF.US,D,20180716,000000,97.5025,97.5931,97.368,97.5533,1872189.5751848,0
+IEF.US,D,20180717,000000,97.6111,97.6111,97.4627,97.4925,1086676.9614683,0
+IEF.US,D,20180718,000000,97.5433,97.5633,97.384,97.4138,1423354.1924729,0
+IEF.US,D,20180719,000000,97.4826,97.7684,97.4627,97.6898,4412788.6915855,0
+IEF.US,D,20180720,000000,97.5733,97.5733,97.3002,97.3382,3532107.9351806,0
+IEF.US,D,20180723,000000,97.2206,97.2305,96.825,96.845,5551196.5915919,0
+IEF.US,D,20180724,000000,96.825,96.9665,96.7574,96.9168,3459297.3393672,0
+IEF.US,D,20180725,000000,97.0303,97.1021,96.7872,96.845,2529964.4247881,0
+IEF.US,D,20180726,000000,96.9466,96.9935,96.7205,96.7384,2728728.9592476,0
+IEF.US,D,20180727,000000,96.9665,96.9665,96.8062,96.8968,1507188.970209,0
+IEF.US,D,20180730,000000,96.7006,96.8868,96.6906,96.7673,4025233.7868975,0
+IEF.US,D,20180731,000000,96.9267,96.9566,96.835,96.9068,3206971.8642165,0
+IEF.US,D,20180801,000000,96.5949,96.7384,96.5382,96.6737,5625282.0654822,0
+IEF.US,D,20180802,000000,96.7384,96.8062,96.6537,96.7872,3533127.8376421,0
+IEF.US,D,20180803,000000,96.865,97.0721,96.855,97.0403,2279539.2206608,0
+IEF.US,D,20180806,000000,97.112,97.2704,97.0821,97.0921,4053482.8766341,0
+IEF.US,D,20180807,000000,97.0303,97.0303,96.865,96.8868,2286464.7197581,0
+IEF.US,D,20180808,000000,96.9168,97.0303,96.9068,96.9755,2914372.2879238,0
+IEF.US,D,20180809,000000,97.1309,97.2504,97.112,97.2504,4526004.8917125,0
+IEF.US,D,20180810,000000,97.5125,97.8084,97.4826,97.6798,4536287.2351322,0
+IEF.US,D,20180813,000000,97.6211,97.7684,97.5433,97.6499,1849672.4175897,0
+IEF.US,D,20180814,000000,97.63,97.6399,97.5025,97.5533,2607423.808298,0
+IEF.US,D,20180815,000000,97.7684,97.9886,97.7396,97.7984,5042556.3771344,0
+IEF.US,D,20180816,000000,97.8192,97.8292,97.5931,97.7684,2719403.2763062,0
+IEF.US,D,20180817,000000,97.8582,97.9478,97.7097,97.8084,3189997.9166539,0
+IEF.US,D,20180820,000000,98.0075,98.157,97.9886,98.1181,3040792.0087966,0
+IEF.US,D,20180821,000000,98.0375,98.0375,97.9179,97.9886,2637896.4058619,0
+IEF.US,D,20180822,000000,98.2556,98.2556,98.0663,98.1669,2512215.5119692,0
+IEF.US,D,20180823,000000,98.2058,98.2357,98.1281,98.157,913001.42526008,0
+IEF.US,D,20180824,000000,97.9886,98.2058,97.9478,98.1869,1359119.4103699,0
+IEF.US,D,20180827,000000,98.0563,98.0663,97.9478,97.9687,1941436.5354284,0
+IEF.US,D,20180828,000000,97.7884,97.8292,97.6997,97.7396,1579300.8926824,0
+IEF.US,D,20180829,000000,97.7684,97.7784,97.6111,97.7097,1488808.6413977,0
+IEF.US,D,20180830,000000,97.8482,97.9886,97.8192,97.898,2914866.1776985,0
+IEF.US,D,20180831,000000,98.1181,98.1281,97.9079,97.9179,2234854.2421405,0
+IEF.US,D,20180904,000000,97.7784,97.8382,97.63,97.6898,3576920.4015085,0
+IEF.US,D,20180905,000000,97.6699,97.7496,97.5633,97.6798,1393629.4564582,0
+IEF.US,D,20180906,000000,97.7396,97.9687,97.7196,97.888,1732959.8392403,0
+IEF.US,D,20180907,000000,97.5333,97.5533,97.3939,97.4338,4607682.4151276,0
+IEF.US,D,20180910,000000,97.4138,97.5333,97.4138,97.4925,3254140.3453845,0
+IEF.US,D,20180911,000000,97.3002,97.3282,97.1309,97.1309,3515198.2334424,0
+IEF.US,D,20180912,000000,97.2903,97.3382,97.2504,97.2504,1463311.0798572,0
+IEF.US,D,20180913,000000,97.384,97.384,97.2206,97.2405,1340569.4324287,0
+IEF.US,D,20180914,000000,97.0403,97.1509,96.9935,97.0523,3922444.4832949,0
+IEF.US,D,20180917,000000,96.9466,97.112,96.9168,97.0721,3983645.6578792,0
+IEF.US,D,20180918,000000,96.9466,96.9566,96.6339,96.6637,5201726.4108127,0
+IEF.US,D,20180919,000000,96.6049,96.6149,96.3668,96.5093,5769741.8130654,0
+IEF.US,D,20180920,000000,96.3958,96.6049,96.3668,96.5183,3110626.2160285,0
+IEF.US,D,20180921,000000,96.4635,96.6049,96.4635,96.5571,1071483.8278496,0
+IEF.US,D,20180924,000000,96.4156,96.5661,96.4057,96.4535,2499839.1562121,0
+IEF.US,D,20180925,000000,96.338,96.3768,96.2503,96.3569,3011192.7529075,0
+IEF.US,D,20180926,000000,96.4535,96.6836,96.4057,96.6637,2618093.6343458,0
+IEF.US,D,20180927,000000,96.5949,96.6906,96.5481,96.6637,6634678.3271396,0
+IEF.US,D,20180928,000000,96.825,96.825,96.6737,96.7105,4111963.6420935,0
+IEF.US,D,20181001,000000,96.5861,96.6339,96.4735,96.4735,6689690.8219248,0
+IEF.US,D,20181002,000000,96.6049,96.7772,96.6049,96.7105,3043125.9391344,0
+IEF.US,D,20181003,000000,96.5382,96.5481,95.8708,95.9993,6903318.2263122,0
+IEF.US,D,20181004,000000,95.7652,95.9086,95.6705,95.7452,6709982.4640107,0
+IEF.US,D,20181005,000000,95.6117,95.6994,95.4076,95.5191,5926129.1994763,0
+IEF.US,D,20181008,000000,95.6117,95.6506,95.5381,95.5579,2033399.4137862,0
+IEF.US,D,20181009,000000,95.5859,95.7353,95.5579,95.7353,3201047.1946019,0
+IEF.US,D,20181010,000000,95.5121,95.813,95.4713,95.7851,3133882.2006037,0
+IEF.US,D,20181011,000000,95.9993,96.319,95.8708,96.1816,6077431.1273533,0
+IEF.US,D,20181012,000000,96.068,96.2982,96.0182,96.068,2764307.0921657,0
+IEF.US,D,20181015,000000,96.1617,96.2105,96.0381,96.1257,1941723.633956,0
+IEF.US,D,20181016,000000,96.0481,96.1257,95.9793,96.1159,2823105.0713827,0
+IEF.US,D,20181017,000000,96.0979,96.1905,95.832,95.832,3482837.4109469,0
+IEF.US,D,20181018,000000,95.7851,96.1716,95.7353,96.0082,2701412.437805,0
+IEF.US,D,20181019,000000,95.9993,96.0182,95.813,95.8887,5775096.300989,0
+IEF.US,D,20181022,000000,95.9993,96.0381,95.8986,95.9086,1764392.1088056,0
+IEF.US,D,20181023,000000,96.4156,96.5481,96.1159,96.1617,4614406.1421827,0
+IEF.US,D,20181024,000000,96.4346,96.7006,96.3668,96.6737,5095710.7622184,0
+IEF.US,D,20181025,000000,96.5093,96.5761,96.3668,96.4535,3716405.1130683,0
+IEF.US,D,20181026,000000,96.8062,97.0303,96.7772,96.8749,4406283.8018696,0
+IEF.US,D,20181029,000000,96.7474,96.9755,96.5949,96.865,3932508.9932163,0
+IEF.US,D,20181030,000000,96.6836,96.7962,96.6049,96.6537,5999243.9591144,0
+IEF.US,D,20181031,000000,96.3768,96.4993,96.319,96.4256,4130666.2038675,0
+IEF.US,D,20181101,000000,96.347,96.5481,96.319,96.5093,5035784.4657112,0
+IEF.US,D,20181102,000000,96.2802,96.309,95.9305,95.9694,5469781.0706791,0
+IEF.US,D,20181105,000000,96.1527,96.1905,96.0281,96.0281,2548630.848286,0
+IEF.US,D,20181106,000000,96.0979,96.0979,95.9086,95.9216,2559120.9867938,0
+IEF.US,D,20181107,000000,96.0879,96.1617,95.9086,95.9216,3435056.5867656,0
+IEF.US,D,20181108,000000,95.9993,96.0182,95.7552,95.7851,2280120.4446031,0
+IEF.US,D,20181109,000000,95.9305,96.2105,95.9216,96.1617,2888228.2527757,0
+IEF.US,D,20181112,000000,96.3668,96.4934,96.319,96.4535,3859329.987754,0
+IEF.US,D,20181113,000000,96.4057,96.5571,96.338,96.5283,3401075.5648873,0
+IEF.US,D,20181114,000000,96.4156,96.9168,96.3768,96.7205,4819225.8455876,0
+IEF.US,D,20181115,000000,96.9665,97.0124,96.6737,96.7872,2730493.7117354,0
+IEF.US,D,20181116,000000,97.0124,97.1309,96.9367,97.0921,7527862.9271095,0
+IEF.US,D,20181119,000000,97.0124,97.2704,97.0124,97.2405,3591518.2574109,0
+IEF.US,D,20181120,000000,97.2704,97.368,97.1797,97.2206,3811095.4274381,0
+IEF.US,D,20181121,000000,97.1309,97.1987,97.0223,97.1987,1976034.9195251,0
+IEF.US,D,20181123,000000,97.4039,97.4138,97.2604,97.2604,553375.38502797,0
+IEF.US,D,20181126,000000,97.1409,97.1797,97.0821,97.1797,2443373.0996509,0
+IEF.US,D,20181127,000000,97.1509,97.348,97.1409,97.2804,2431677.3480954,0
+IEF.US,D,20181128,000000,97.1987,97.4039,97.1209,97.2704,3731808.0494572,0
+IEF.US,D,20181129,000000,97.5333,97.6699,97.4039,97.5224,4492762.6968142,0
+IEF.US,D,20181130,000000,97.6699,97.7595,97.6021,97.7196,3197611.0468399,0
+IEF.US,D,20181203,000000,97.5931,97.9378,97.5633,97.9378,6242260.8166207,0
+IEF.US,D,20181204,000000,98.1081,98.5783,98.0753,98.3901,8055034.046529,0
+IEF.US,D,20181206,000000,98.7408,99.0337,98.6192,98.6391,9802618.8453789,0
+IEF.US,D,20181207,000000,98.6093,98.929,98.4787,98.8902,7608410.1255524,0
+IEF.US,D,20181210,000000,98.9091,99.1133,98.7916,98.9489,9403223.6360307,0
+IEF.US,D,20181211,000000,98.7308,98.919,98.6192,98.7108,5499181.5660493,0
+IEF.US,D,20181212,000000,98.5684,98.6192,98.4389,98.4688,3874485.9792556,0
+IEF.US,D,20181213,000000,98.5783,98.6192,98.4688,98.5186,4278718.6984095,0
+IEF.US,D,20181214,000000,98.673,98.8016,98.6391,98.673,3669516.7035408,0
+IEF.US,D,20181217,000000,98.7497,99.0037,98.7408,98.929,7928409.5420911,0
+IEF.US,D,20181218,000000,99.0337,99.2189,98.9589,99.1691,4628232.0443519,0
+IEF.US,D,20181219,000000,99.2786,99.7369,99.0635,99.5177,7999265.6594666,0
+IEF.US,D,20181220,000000,99.707,99.727,99.3584,99.3882,9590956.9616804,0
+IEF.US,D,20181221,000000,99.458,99.4879,99.3284,99.4779,5102577.0346963,0
+IEF.US,D,20181224,000000,99.6373,99.7468,99.5277,99.7369,6611330.993033,0
+IEF.US,D,20181226,000000,99.727,99.876,99.2189,99.2588,5682923.619861,0
+IEF.US,D,20181227,000000,99.6871,99.886,99.4879,99.5078,4774216.6264225,0
+IEF.US,D,20181228,000000,99.6771,100.076,99.6473,100.066,4712527.5851095,0
+IEF.US,D,20181231,000000,99.9458,100.873,99.886,100.424,7497822.9850189,0
+IEF.US,D,20190102,000000,100.534,100.643,100.414,100.633,19366991.08571,0
+IEF.US,D,20190103,000000,100.673,101.511,100.653,101.451,11013778.11458,0
+IEF.US,D,20190104,000000,100.763,100.803,100.494,100.613,6864212.5961007,0
+IEF.US,D,20190107,000000,100.733,100.783,100.315,100.355,5663383.8546882,0
+IEF.US,D,20190108,000000,100.255,100.335,100.105,100.105,7136819.6749272,0
+IEF.US,D,20190109,000000,100.096,100.245,100.026,100.165,3370158.2657579,0
+IEF.US,D,20190110,000000,100.315,100.375,100.046,100.115,14952081.27808,0
+IEF.US,D,20190111,000000,100.375,100.484,100.315,100.404,3968824.9492735,0
+IEF.US,D,20190114,000000,100.434,100.514,100.295,100.355,3205727.1013697,0
+IEF.US,D,20190115,000000,100.514,100.514,100.225,100.255,4303196.3574884,0
+IEF.US,D,20190116,000000,100.145,100.255,100.066,100.205,5001107.782016,0
+IEF.US,D,20190117,000000,100.155,100.205,99.9358,100.016,5527336.2947314,0
+IEF.US,D,20190118,000000,99.866,99.9758,99.6074,99.6871,6865031.7303612,0
+IEF.US,D,20190122,000000,99.9758,100.165,99.9259,100.046,6031891.8801373,0
+IEF.US,D,20190123,000000,99.866,100.105,99.8361,99.9957,3638502.0318339,0
+IEF.US,D,20190124,000000,100.305,100.414,100.235,100.315,6256264.398648,0
+IEF.US,D,20190125,000000,100.145,100.195,99.9857,100.086,2866687.832479,0
+IEF.US,D,20190128,000000,100.046,100.235,100.046,100.115,3232648.109456,0
+IEF.US,D,20190129,000000,100.195,100.395,100.185,100.395,2942779.9845394,0
+IEF.US,D,20190130,000000,100.295,100.643,100.215,100.613,6004842.3804022,0
+IEF.US,D,20190131,000000,100.853,101.131,100.823,101.081,10588201.727966,0
+IEF.US,D,20190201,000000,100.893,100.913,100.534,100.534,9515732.1282488,0
+IEF.US,D,20190204,000000,100.414,100.414,100.275,100.335,7540078.6683058,0
+IEF.US,D,20190205,000000,100.444,100.613,100.434,100.494,3448436.7835284,0
+IEF.US,D,20190206,000000,100.713,100.713,100.514,100.564,3612697.2949457,0
+IEF.US,D,20190207,000000,100.853,100.973,100.783,100.893,7181753.6060168,0
+IEF.US,D,20190208,000000,101.051,101.151,101.012,101.032,2694409.6429505,0
+IEF.US,D,20190211,000000,100.873,100.963,100.803,100.873,2730091.1714921,0
+IEF.US,D,20190212,000000,100.813,100.823,100.643,100.743,3421737.6243042,0
+IEF.US,D,20190213,000000,100.514,100.603,100.444,100.494,3905014.7919158,0
+IEF.US,D,20190214,000000,101.032,101.032,100.843,100.963,10940968.522607,0
+IEF.US,D,20190215,000000,100.783,100.883,100.773,100.873,7121310.3313917,0
+IEF.US,D,20190219,000000,101.051,101.111,100.973,101.041,8858826.6049562,0
+IEF.US,D,20190220,000000,101.041,101.121,100.943,101.022,4918462.5558715,0
+IEF.US,D,20190221,000000,100.733,100.773,100.653,100.723,4286050.7531139,0
+IEF.US,D,20190222,000000,100.923,101.131,100.883,101.022,3469087.8006942,0
+IEF.US,D,20190225,000000,100.863,100.923,100.793,100.873,2949989.5706411,0
+IEF.US,D,20190226,000000,101.171,101.211,101.022,101.171,2740998.9078582,0
+IEF.US,D,20190227,000000,100.992,101.002,100.733,100.813,2619759.006574,0
+IEF.US,D,20190228,000000,100.773,100.783,100.504,100.544,5124510.9606671,0
+IEF.US,D,20190301,000000,100.395,100.494,100.245,100.245,9302282.4037194,0
+IEF.US,D,20190304,000000,100.385,100.573,100.325,100.534,3623145.2721313,0
+IEF.US,D,20190305,000000,100.414,100.593,100.355,100.583,2182410.5764885,0
+IEF.US,D,20190306,000000,100.623,100.913,100.623,100.873,2481424.6968066,0
+IEF.US,D,20190307,000000,101.061,101.291,101.051,101.211,4983166.1317242,0
+IEF.US,D,20190308,000000,101.311,101.451,101.201,101.361,5385202.4467581,0
+IEF.US,D,20190311,000000,101.351,101.351,101.191,101.281,4808840.1065444,0
+IEF.US,D,20190312,000000,101.361,101.619,101.321,101.569,5107067.2155141,0
+IEF.US,D,20190313,000000,101.461,101.56,101.421,101.53,1771984.1583304,0
+IEF.US,D,20190314,000000,101.481,101.53,101.271,101.381,2598269.7821686,0
+IEF.US,D,20190315,000000,101.699,101.789,101.589,101.709,8105384.7036845,0
+IEF.US,D,20190318,000000,101.609,101.699,101.56,101.569,4304678.0268126,0
+IEF.US,D,20190319,000000,101.401,101.609,101.371,101.501,2209065.5667084,0
+IEF.US,D,20190320,000000,101.649,102.257,101.629,102.227,8329653.8265716,0
+IEF.US,D,20190321,000000,102.347,102.367,102.098,102.177,4787517.5197459,0
+IEF.US,D,20190322,000000,102.696,103.114,102.646,102.944,4878814.851517,0
+IEF.US,D,20190325,000000,102.944,103.432,102.855,103.214,8089222.8634955,0
+IEF.US,D,20190326,000000,102.994,103.274,102.944,103.124,7732429.6625809,0
+IEF.US,D,20190327,000000,103.393,103.642,103.333,103.412,3674108.2723002,0
+IEF.US,D,20190328,000000,103.383,103.482,103.254,103.422,3895149.0425134,0
+IEF.US,D,20190329,000000,103.074,103.274,103.044,103.264,2840283.8025105,0
+IEF.US,D,20190401,000000,102.924,102.944,102.516,102.556,9723746.0537333,0
+IEF.US,D,20190402,000000,102.646,102.745,102.596,102.726,7546256.3058538,0
+IEF.US,D,20190403,000000,102.407,102.526,102.357,102.407,5369238.363247,0
+IEF.US,D,20190404,000000,102.456,102.556,102.387,102.516,2365055.4320812,0
+IEF.US,D,20190405,000000,102.437,102.626,102.427,102.566,1804341.9693028,0
+IEF.US,D,20190408,000000,102.546,102.596,102.397,102.397,3703212.6345736,0
+IEF.US,D,20190409,000000,102.646,102.706,102.556,102.586,3310508.0255271,0
+IEF.US,D,20190410,000000,102.745,102.895,102.726,102.825,2123839.4653387,0
+IEF.US,D,20190411,000000,102.656,102.696,102.556,102.596,1595684.5817338,0
+IEF.US,D,20190412,000000,102.227,102.287,102.108,102.108,6219730.6090926,0
+IEF.US,D,20190415,000000,102.128,102.257,102.128,102.247,2485726.1555153,0
+IEF.US,D,20190416,000000,102.028,102.088,101.869,101.889,5159290.0361449,0
+IEF.US,D,20190417,000000,101.839,102.018,101.839,101.909,2421911.9827936,0
+IEF.US,D,20190418,000000,102.167,102.297,102.128,102.157,5045391.2241341,0
+IEF.US,D,20190422,000000,102.098,102.108,101.959,102.008,3742928.6001164,0
+IEF.US,D,20190423,000000,102.157,102.227,102.118,102.197,2538642.6302809,0
+IEF.US,D,20190424,000000,102.496,102.606,102.476,102.596,3368327.2597638,0
+IEF.US,D,20190425,000000,102.566,102.616,102.427,102.466,1396207.3201603,0
+IEF.US,D,20190426,000000,102.795,102.815,102.676,102.735,2223369.2971963,0
+IEF.US,D,20190429,000000,102.556,102.606,102.447,102.526,2799459.5964975,0
+IEF.US,D,20190430,000000,102.466,102.755,102.456,102.726,3734611.7773857,0
+IEF.US,D,20190501,000000,102.735,103.144,102.596,102.676,7070400.5347961,0
+IEF.US,D,20190502,000000,102.576,102.606,102.317,102.387,3217008.2665899,0
+IEF.US,D,20190503,000000,102.506,102.656,102.476,102.526,2701543.9409767,0
+IEF.US,D,20190506,000000,102.915,102.954,102.765,102.785,3468000.6408852,0
+IEF.US,D,20190507,000000,103.044,103.224,102.994,103.144,4081085.4927632,0
+IEF.US,D,20190508,000000,103.234,103.274,102.895,102.944,4349412.1935421,0
+IEF.US,D,20190509,000000,103.323,103.442,103.074,103.224,4346924.6755304,0
+IEF.US,D,20190510,000000,103.264,103.432,103.084,103.154,2938357.061069,0
+IEF.US,D,20190513,000000,103.562,103.732,103.522,103.642,5817656.1481005,0
+IEF.US,D,20190514,000000,103.562,103.612,103.442,103.542,2647967.9426705,0
+IEF.US,D,20190515,000000,103.93,103.97,103.732,103.881,5672486.6849264,0
+IEF.US,D,20190516,000000,103.642,103.712,103.542,103.672,4011649.8104106,0
+IEF.US,D,20190517,000000,103.9,103.9,103.612,103.722,2190282.6976539,0
+IEF.US,D,20190520,000000,103.742,103.832,103.532,103.542,2510454.7748456,0
+IEF.US,D,20190521,000000,103.482,103.522,103.353,103.442,2753058.0498577,0
+IEF.US,D,20190522,000000,103.592,103.792,103.562,103.742,3665446.1282634,0
+IEF.US,D,20190523,000000,104,104.508,104,104.349,6364225.491111,0
+IEF.US,D,20190524,000000,104.3,104.33,104.2,104.33,2493180.6788224,0
+IEF.US,D,20190528,000000,104.568,104.788,104.478,104.788,7243521.9507693,0
+IEF.US,D,20190529,000000,105.037,105.186,104.728,104.748,5404438.048106,0
+IEF.US,D,20190530,000000,104.808,105.186,104.668,105.136,3561689.1219316,0
+IEF.US,D,20190531,000000,105.505,105.893,105.435,105.853,6195596.2636376,0
+IEF.US,D,20190603,000000,106.033,106.461,105.923,106.341,24476205.517135,0
+IEF.US,D,20190604,000000,105.913,106.143,105.753,105.973,5652232.1849577,0
+IEF.US,D,20190605,000000,106.113,106.251,105.913,105.973,7921143.7408931,0
+IEF.US,D,20190606,000000,106.063,106.231,105.883,105.953,2457179.9288409,0
+IEF.US,D,20190607,000000,106.521,106.541,106.261,106.351,2881904.0544409,0
+IEF.US,D,20190610,000000,106.013,106.033,105.833,105.843,6235634.4621433,0
+IEF.US,D,20190611,000000,105.773,105.923,105.734,105.843,2809892.516068,0
+IEF.US,D,20190612,000000,105.923,106.143,105.913,106.123,2118704.8185954,0
+IEF.US,D,20190613,000000,106.213,106.451,106.193,106.361,1730318.7335548,0
+IEF.US,D,20190614,000000,106.281,106.501,106.271,106.441,3985819.9774972,0
+IEF.US,D,20190617,000000,106.421,106.501,106.291,106.421,3121092.2623522,0
+IEF.US,D,20190618,000000,106.859,106.909,106.531,106.631,4688532.7735543,0
+IEF.US,D,20190619,000000,106.401,107.009,106.331,106.919,4664467.6931286,0
+IEF.US,D,20190620,000000,107.129,107.348,107.059,107.079,4698891.4088904,0
+IEF.US,D,20190621,000000,106.839,106.879,106.571,106.661,4421772.064744,0
+IEF.US,D,20190624,000000,106.849,107.039,106.829,107.029,3128744.5423374,0
+IEF.US,D,20190625,000000,107.119,107.298,107.049,107.178,5393194.025003,0
+IEF.US,D,20190626,000000,107.049,107.049,106.72,106.76,6855719.0973529,0
+IEF.US,D,20190627,000000,106.879,107.119,106.8,107.059,2607094.5484482,0
+IEF.US,D,20190628,000000,106.979,107.198,106.919,107.109,4459039.6620744,0
+IEF.US,D,20190701,000000,107.099,107.149,106.809,106.989,8398752.2183465,0
+IEF.US,D,20190702,000000,107.089,107.397,107.069,107.338,3195976.793683,0
+IEF.US,D,20190703,000000,107.467,107.646,107.457,107.537,2672977.6374824,0
+IEF.US,D,20190705,000000,106.949,106.949,106.651,106.889,3756818.7481101,0
+IEF.US,D,20190708,000000,107.039,107.099,106.79,106.79,3336632.9876961,0
+IEF.US,D,20190709,000000,106.8,106.809,106.651,106.72,2113954.6429572,0
+IEF.US,D,20190710,000000,106.819,106.919,106.651,106.78,4453658.0704437,0
+IEF.US,D,20190711,000000,106.641,106.71,106.213,106.241,4890524.6568466,0
+IEF.US,D,20190712,000000,106.241,106.481,106.222,106.361,4246748.3700654,0
+IEF.US,D,20190715,000000,106.451,106.591,106.381,106.591,1797537.9349672,0
+IEF.US,D,20190716,000000,106.241,106.391,106.173,106.351,2836102.8047224,0
+IEF.US,D,20190717,000000,106.541,106.859,106.531,106.849,2690810.8729456,0
+IEF.US,D,20190718,000000,106.74,107.159,106.71,107.099,2447064.2230282,0
+IEF.US,D,20190719,000000,106.889,107.029,106.819,106.919,1771869.7204558,0
+IEF.US,D,20190722,000000,107.069,107.079,106.929,106.969,1671037.9068141,0
+IEF.US,D,20190723,000000,106.849,106.959,106.73,106.8,2388787.237293,0
+IEF.US,D,20190724,000000,106.939,107.039,106.859,106.949,2326035.1283551,0
+IEF.US,D,20190725,000000,106.829,106.839,106.541,106.77,3252311.3470724,0
+IEF.US,D,20190726,000000,106.809,106.819,106.631,106.75,3080084.3534352,0
+IEF.US,D,20190729,000000,106.919,106.959,106.829,106.839,2568963.6478531,0
+IEF.US,D,20190730,000000,106.929,106.969,106.76,106.889,2578398.7494641,0
+IEF.US,D,20190731,000000,106.859,107.268,106.7,107.149,6838487.1626519,0
+IEF.US,D,20190801,000000,107.298,108.354,107.258,108.354,17337322.948941,0
+IEF.US,D,20190802,000000,108.374,108.622,108.274,108.573,8703395.8790235,0
+IEF.US,D,20190805,000000,109.24,109.609,109.18,109.529,7805665.8869807,0
+IEF.US,D,20190806,000000,109.3,109.709,109.21,109.699,6614518.1882254,0
+IEF.US,D,20190807,000000,110.465,110.665,109.589,109.699,9892786.856019,0
+IEF.US,D,20190808,000000,109.41,109.818,109.081,109.709,5300631.8535649,0
+IEF.US,D,20190809,000000,109.788,110.007,109.48,109.549,2936470.8438196,0
+IEF.US,D,20190812,000000,109.948,110.376,109.918,110.247,4851472.2302083,0
+IEF.US,D,20190813,000000,110.267,110.297,109.569,109.848,6147157.9235976,0
+IEF.US,D,20190814,000000,110.485,110.685,110.396,110.585,8315445.4609793,0
+IEF.US,D,20190815,000000,110.745,111.551,110.675,111.303,5363516.4695155,0
+IEF.US,D,20190816,000000,110.904,111.063,110.565,111.003,5093326.6398303,0
+IEF.US,D,20190819,000000,110.436,110.655,110.406,110.465,3779988.4023587,0
+IEF.US,D,20190820,000000,110.914,111.053,110.855,110.963,3236229.8141638,0
+IEF.US,D,20190821,000000,110.665,110.963,110.605,110.665,5037544.1989939,0
+IEF.US,D,20190822,000000,110.446,110.765,110.396,110.416,5998304.3639332,0
+IEF.US,D,20190823,000000,110.525,111.333,110.406,111.173,8416169.8636335,0
+IEF.US,D,20190826,000000,111.123,111.323,110.973,111.063,7759969.0367268,0
+IEF.US,D,20190827,000000,111.203,111.571,111.203,111.541,3344329.4366855,0
+IEF.US,D,20190828,000000,111.731,111.771,111.501,111.581,2564389.1443909,0
+IEF.US,D,20190829,000000,111.481,111.481,111.083,111.373,4331966.440707,0
+IEF.US,D,20190830,000000,111.173,111.442,111.133,111.403,3736990.8805687,0
+IEF.US,D,20190903,000000,111.461,112.01,111.283,111.641,12010504.898906,0
+IEF.US,D,20190904,000000,111.521,111.871,111.511,111.821,3522276.3163724,0
+IEF.US,D,20190905,000000,111.163,111.203,110.665,110.914,4698200.7662786,0
+IEF.US,D,20190906,000000,110.924,111.113,110.845,110.983,3178901.4581788,0
+IEF.US,D,20190909,000000,110.446,110.525,110.287,110.297,4923878.2780964,0
+IEF.US,D,20190910,000000,110.127,110.217,109.49,109.49,4902066.8207282,0
+IEF.US,D,20190911,000000,109.39,109.579,109.36,109.38,4840353.687231,0
+IEF.US,D,20190912,000000,109.699,109.758,108.962,109.131,8800499.4271707,0
+IEF.US,D,20190913,000000,108.712,108.822,108.114,108.114,24715996.02965,0
+IEF.US,D,20190916,000000,108.514,108.712,108.364,108.592,5505861.1241,0
+IEF.US,D,20190917,000000,108.652,108.992,108.553,108.882,8435750.7862874,0
+IEF.US,D,20190918,000000,109.18,109.41,108.812,108.922,5323562.5936543,0
+IEF.US,D,20190919,000000,109.19,109.2,108.932,108.972,7304227.2278969,0
+IEF.US,D,20190920,000000,109.15,109.619,109.091,109.599,10131444.032038,0
+IEF.US,D,20190923,000000,109.738,110.077,109.659,109.758,13451255.656004,0
+IEF.US,D,20190924,000000,109.818,110.396,109.808,110.316,10755065.199111,0
+IEF.US,D,20190925,000000,110.187,110.287,109.51,109.589,8614910.3059088,0
+IEF.US,D,20190926,000000,109.848,110.027,109.758,109.818,4326582.8413944,0
+IEF.US,D,20190927,000000,109.828,110.087,109.788,109.978,4645344.5219732,0
+IEF.US,D,20190930,000000,109.808,110.107,109.768,110.067,2867447.7401202,0
+IEF.US,D,20191001,000000,109.619,110.615,109.589,110.366,8728618.3881286,0
+IEF.US,D,20191002,000000,110.485,110.933,110.465,110.755,3988334.599216,0
+IEF.US,D,20191003,000000,110.914,111.621,110.894,111.343,6253251.8717903,0
+IEF.US,D,20191004,000000,111.333,111.621,111.263,111.551,4803122.2281769,0
+IEF.US,D,20191007,000000,111.313,111.432,111.143,111.183,3258379.5659509,0
+IEF.US,D,20191008,000000,111.561,111.601,111.233,111.422,4393071.2465548,0
+IEF.US,D,20191009,000000,111.303,111.303,110.953,111.133,3405268.6087674,0
+IEF.US,D,20191010,000000,110.815,110.835,110.326,110.426,4004020.6187685,0
+IEF.US,D,20191011,000000,109.898,109.948,109.5,109.669,8861425.5493195,0
+IEF.US,D,20191014,000000,110.017,110.057,109.928,109.978,1971353.0050753,0
+IEF.US,D,20191015,000000,109.928,110.007,109.42,109.45,6774204.1961806,0
+IEF.US,D,20191016,000000,109.609,109.788,109.529,109.659,2811657.2685557,0
+IEF.US,D,20191017,000000,109.579,109.858,109.5,109.619,3255860.9288679,0
+IEF.US,D,20191018,000000,109.689,109.888,109.639,109.718,2455334.8690728,0
+IEF.US,D,20191021,000000,109.44,109.569,109.29,109.32,1770453.300797,0
+IEF.US,D,20191022,000000,109.589,109.619,109.28,109.579,3402172.7631064,0
+IEF.US,D,20191023,000000,109.788,109.838,109.569,109.609,3372842.5366067,0
+IEF.US,D,20191024,000000,109.659,109.838,109.559,109.599,2708505.5783502,0
+IEF.US,D,20191025,000000,109.669,109.689,109.2,109.36,2435790.084695,0
+IEF.US,D,20191028,000000,108.972,109.002,108.832,108.942,5956413.0749313,0
+IEF.US,D,20191029,000000,109.081,109.131,108.932,109.042,2244807.3257105,0
+IEF.US,D,20191030,000000,109.131,109.589,109.091,109.579,5563134.2688297,0
+IEF.US,D,20191031,000000,109.878,110.336,109.838,110.277,5707925.2839448,0
+IEF.US,D,20191101,000000,110.117,110.346,109.818,110.067,8312718.0249672,0
+IEF.US,D,20191104,000000,109.579,109.629,109.45,109.51,4225054.3620947,0
+IEF.US,D,20191105,000000,109.081,109.121,108.802,108.912,7201306.4211226,0
+IEF.US,D,20191106,000000,109.14,109.34,108.932,109.23,4207177.9614682,0
+IEF.US,D,20191107,000000,108.662,108.662,107.936,108.344,6000542.9293755,0
+IEF.US,D,20191108,000000,108.244,108.592,108.194,108.194,3099011.7755944,0
+IEF.US,D,20191111,000000,108.444,108.474,108.194,108.314,1598667.9972022,0
+IEF.US,D,20191112,000000,108.304,108.464,108.134,108.364,4529671.9229057,0
+IEF.US,D,20191113,000000,108.772,108.812,108.592,108.662,2521533.1641827,0
+IEF.US,D,20191114,000000,109.14,109.35,109.091,109.22,3249416.2696125,0
+IEF.US,D,20191115,000000,109.042,109.24,109.032,109.131,2143978.5235917,0
+IEF.US,D,20191118,000000,109.31,109.44,109.28,109.32,2264053.9693096,0
+IEF.US,D,20191119,000000,109.34,109.569,109.34,109.529,8462646.6983486,0
+IEF.US,D,20191120,000000,109.738,109.958,109.659,109.928,3909993.8433033,0
+IEF.US,D,20191121,000000,109.659,109.768,109.519,109.649,3112157.0735619,0
+IEF.US,D,20191122,000000,109.709,109.748,109.549,109.629,1914889.9600371,0
+IEF.US,D,20191125,000000,109.639,109.718,109.619,109.679,3640101.1505558,0
+IEF.US,D,20191126,000000,109.848,109.928,109.788,109.888,3646447.4333928,0
+IEF.US,D,20191127,000000,109.659,109.709,109.559,109.599,2395880.3778381,0
+IEF.US,D,20191129,000000,109.569,109.579,109.39,109.519,2936277.1025056,0
+IEF.US,D,20191202,000000,108.982,109.23,108.922,109.121,6944388.3733716,0
+IEF.US,D,20191203,000000,109.679,110.267,109.669,110.097,6675708.3205588,0
+IEF.US,D,20191204,000000,109.868,109.958,109.5,109.669,2108224.7184976,0
+IEF.US,D,20191205,000000,109.26,109.529,109.25,109.42,3114892.540302,0
+IEF.US,D,20191206,000000,108.992,109.3,108.942,109.081,2764361.29958,0
+IEF.US,D,20191209,000000,109.32,109.33,109.15,109.17,2344277.9309487,0
+IEF.US,D,20191210,000000,109.26,109.3,109.022,109.042,1736562.6246092,0
+IEF.US,D,20191211,000000,109.21,109.579,109.19,109.5,2505104.3022861,0
+IEF.US,D,20191212,000000,109.39,109.41,108.424,108.622,5585436.6044496,0
+IEF.US,D,20191213,000000,108.922,109.34,108.592,109.27,4233914.2628096,0
+IEF.US,D,20191216,000000,108.992,109.002,108.682,108.752,3080870.3609425,0
+IEF.US,D,20191217,000000,108.882,108.942,108.692,108.762,3531377.1389285,0
+IEF.US,D,20191218,000000,108.692,108.722,108.344,108.464,2288401.1290577,0
+IEF.US,D,20191219,000000,108.394,108.692,108.354,108.553,1993770.7824109,0
+IEF.US,D,20191220,000000,108.384,108.573,108.354,108.553,4734275.8004944,0
+IEF.US,D,20191223,000000,108.582,108.652,108.364,108.454,1838076.0462937,0
+IEF.US,D,20191224,000000,108.314,108.682,108.314,108.642,871140.25148836,0
+IEF.US,D,20191226,000000,108.682,108.802,108.544,108.802,1407030.733882,0
+IEF.US,D,20191227,000000,108.892,109.002,108.892,108.962,1799109.949982,0
+IEF.US,D,20191230,000000,108.582,108.892,108.514,108.892,2067583.2115476,0
+IEF.US,D,20191231,000000,108.712,108.762,108.484,108.494,2846038.8229952,0
+IEF.US,D,20200102,000000,108.962,109.22,108.902,109.002,4085981.2253472,0
+IEF.US,D,20200103,000000,109.42,109.748,109.31,109.728,3900422.2193155,0
+IEF.US,D,20200106,000000,109.918,109.928,109.529,109.609,2757315.3395622,0
+IEF.US,D,20200107,000000,109.599,109.689,109.46,109.46,2071161.9047324,0
+IEF.US,D,20200108,000000,109.559,109.679,109.061,109.2,5161691.2238301,0
+IEF.US,D,20200109,000000,108.952,109.31,108.902,109.28,3738866.055567,0
+IEF.US,D,20200110,000000,109.36,109.589,109.36,109.519,2641212.0927033,0
+IEF.US,D,20200113,000000,109.38,109.41,109.26,109.39,2714957.2644927,0
+IEF.US,D,20200114,000000,109.45,109.619,109.43,109.599,2413931.4467996,0
+IEF.US,D,20200115,000000,109.808,109.878,109.689,109.878,2778087.8214896,0
+IEF.US,D,20200116,000000,109.709,109.768,109.569,109.649,2235317.0128441,0
+IEF.US,D,20200117,000000,109.4,109.569,109.36,109.569,2668608.9214263,0
+IEF.US,D,20200121,000000,109.808,110.037,109.798,109.997,2392944.1428969,0
+IEF.US,D,20200122,000000,109.997,110.077,109.938,110.017,1815939.3444397,0
+IEF.US,D,20200123,000000,110.287,110.485,110.237,110.297,1921233.231351,0
+IEF.US,D,20200124,000000,110.426,110.855,110.396,110.685,8058263.4030438,0
+IEF.US,D,20200127,000000,111.432,111.442,111.263,111.442,3885180.9013285,0
+IEF.US,D,20200128,000000,111.333,111.363,111.023,111.063,1954236.51209,0
+IEF.US,D,20200129,000000,111.213,111.641,111.203,111.591,2468156.9302364,0
+IEF.US,D,20200130,000000,111.781,112.059,111.621,111.701,4475317.9478201,0
+IEF.US,D,20200131,000000,111.94,112.348,111.92,112.269,9919157.7592343,0
+IEF.US,D,20200203,000000,111.99,112.219,111.701,112.169,5804983.6592466,0
+IEF.US,D,20200204,000000,111.621,111.641,111.353,111.511,2606842.5843558,0
+IEF.US,D,20200205,000000,111.103,111.253,111.013,111.033,9158232.2232664,0
+IEF.US,D,20200206,000000,111.003,111.193,110.943,111.113,1721735.8929575,0
+IEF.US,D,20200207,000000,111.561,111.741,111.471,111.641,6267307.6535498,0
+IEF.US,D,20200210,000000,111.88,112,111.751,111.861,1936737.5556815,0
+IEF.US,D,20200211,000000,111.711,111.751,111.521,111.591,1681125.5050787,0
+IEF.US,D,20200212,000000,111.363,111.383,111.223,111.313,1495076.6246362,0
+IEF.US,D,20200213,000000,111.373,111.521,111.333,111.412,1895033.9849477,0
+IEF.US,D,20200214,000000,111.651,111.751,111.591,111.681,2073205.7250197,0
+IEF.US,D,20200218,000000,111.831,112.03,111.731,111.861,8534641.1714244,0
+IEF.US,D,20200219,000000,111.741,111.89,111.681,111.841,1706124.1576394,0
+IEF.US,D,20200220,000000,112.01,112.329,112,112.169,3502996.5460201,0
+IEF.US,D,20200221,000000,112.468,112.906,112.458,112.627,5458888.3919281,0
+IEF.US,D,20200224,000000,113.554,113.644,113.384,113.494,6902106.5902186,0
+IEF.US,D,20200225,000000,113.464,114.062,113.434,113.812,10159266.489348,0
+IEF.US,D,20200226,000000,113.564,114.132,113.444,113.754,19933751.686706,0
+IEF.US,D,20200227,000000,114.48,114.68,113.932,114.301,8755025.4296201,0
+IEF.US,D,20200228,000000,115.217,115.755,115.088,115.586,13631597.700331,0
+IEF.US,D,20200302,000000,115.995,116.383,115.437,115.507,19659371.824663,0
+IEF.US,D,20200303,000000,115.606,117.728,115.497,116.841,11614340.049913,0
+IEF.US,D,20200304,000000,117.011,117.349,116.493,116.583,7728427.3484919,0
+IEF.US,D,20200305,000000,117.439,117.758,117.359,117.628,5354282.1361056,0
+IEF.US,D,20200306,000000,119.431,119.74,118.524,118.834,11768862.299736,0
+IEF.US,D,20200309,000000,121.643,121.792,119.88,119.909,25120484.728259,0
+IEF.US,D,20200310,000000,119.312,120.169,117.688,117.688,15272983.147682,0
+IEF.US,D,20200311,000000,118.704,119.023,116.045,116.503,13493092.737592,0
+IEF.US,D,20200312,000000,118.584,119.202,112.916,116.563,10813056.090159,0
+IEF.US,D,20200313,000000,116.243,117.419,115.477,115.795,8812899.8751121,0
+IEF.US,D,20200316,000000,118.465,119.112,117.439,118.884,7064198.805064,0
+IEF.US,D,20200317,000000,118.346,118.724,115.865,115.875,5755596.6894564,0
+IEF.US,D,20200318,000000,115.068,116.243,113.832,114.281,13432288.080206,0
+IEF.US,D,20200319,000000,114.62,116.075,114.4,114.66,6791833.6519198,0
+IEF.US,D,20200320,000000,116.085,118.316,115.855,117.578,9769781.198406,0
+IEF.US,D,20200323,000000,117.887,119.491,117.887,118.983,12396979.670672,0
+IEF.US,D,20200324,000000,117.957,118.406,117.698,118.166,5304907.2124074,0
+IEF.US,D,20200325,000000,118.196,118.694,117.838,118.236,5600846.5677256,0
+IEF.US,D,20200326,000000,118.624,118.934,118.346,118.524,3429374.8466743,0
+IEF.US,D,20200327,000000,119.242,119.82,119.112,119.411,5352411.9803123,0
+IEF.US,D,20200330,000000,120.198,120.497,119.61,119.69,4711221.5879613,0
+IEF.US,D,20200331,000000,119.88,120.218,119.74,119.909,6440824.5828791,0
+IEF.US,D,20200401,000000,120.677,120.806,120.278,120.377,9368371.2801596,0
+IEF.US,D,20200402,000000,120.717,120.767,120.218,120.397,4847274.1671231,0
+IEF.US,D,20200403,000000,120.587,120.835,120.367,120.487,3482910.6913403,0
+IEF.US,D,20200406,000000,120.079,120.149,119.85,119.959,4754399.8011323,0
+IEF.US,D,20200407,000000,119.122,119.461,118.844,119.421,9453561.2432532,0
+IEF.US,D,20200408,000000,119.172,119.441,119.023,119.272,3381421.36184,0
+IEF.US,D,20200409,000000,119.212,119.68,119.102,119.531,4598621.7462117,0
+IEF.US,D,20200413,000000,119.421,119.581,119.242,119.272,2128648.8675962,0
+IEF.US,D,20200414,000000,119.411,119.62,119.372,119.431,2206424.4610229,0
+IEF.US,D,20200415,000000,120.069,120.577,120.039,120.487,3175328.7880401,0
+IEF.US,D,20200416,000000,120.657,120.796,120.537,120.617,1924681.425205,0
+IEF.US,D,20200417,000000,120.517,120.845,120.189,120.298,2403806.7064177,0
+IEF.US,D,20200420,000000,120.527,120.627,120.338,120.617,4281884.8129409,0
+IEF.US,D,20200421,000000,121.115,121.235,120.845,120.955,3327412.7080604,0
+IEF.US,D,20200422,000000,120.677,120.786,120.348,120.577,3207008.0024927,0
+IEF.US,D,20200423,000000,120.517,120.687,120.407,120.657,2374638.09832,0
+IEF.US,D,20200424,000000,120.437,120.697,120.427,120.687,2402220.637629,0
+IEF.US,D,20200427,000000,120.397,120.427,120.029,120.049,2538468.9657869,0
+IEF.US,D,20200428,000000,120.298,120.627,120.288,120.567,2882070.6920478,0
+IEF.US,D,20200429,000000,120.577,120.757,120.258,120.507,2631673.5954687,0
+IEF.US,D,20200430,000000,120.587,120.806,120.218,120.218,5436459.5723415,0
+IEF.US,D,20200501,000000,120.338,120.457,120.119,120.258,8458793.9565694,0
+IEF.US,D,20200504,000000,120.228,120.367,120.099,120.278,3623815.837923,0
+IEF.US,D,20200505,000000,120.019,120.228,119.939,120.189,3529842.2660311,0
+IEF.US,D,20200506,000000,119.561,119.85,119.421,119.76,3319110.9429445,0
+IEF.US,D,20200507,000000,119.87,120.527,119.83,120.477,3292147.773536,0
+IEF.US,D,20200508,000000,120.169,120.527,120.009,120.079,3528967.9205152,0
+IEF.US,D,20200511,000000,120.059,120.119,119.65,119.76,4624611.189845,0
+IEF.US,D,20200512,000000,119.7,120.179,119.68,120.139,4319337.1170164,0
+IEF.US,D,20200513,000000,120.288,120.527,120.198,120.387,2647414.8262765,0
+IEF.US,D,20200514,000000,120.597,120.757,120.527,120.577,2284869.6164002,0
+IEF.US,D,20200515,000000,120.747,120.776,120.407,120.497,1851061.7335413,0
+IEF.US,D,20200518,000000,120.208,120.218,119.63,119.77,3128614.0430066,0
+IEF.US,D,20200519,000000,119.74,120.109,119.74,120.089,1965181.3905732,0
+IEF.US,D,20200520,000000,119.939,120.258,119.85,120.119,2395349.3459462,0
+IEF.US,D,20200521,000000,120.238,120.397,120.149,120.198,2088728.1184882,0
+IEF.US,D,20200522,000000,120.258,120.427,120.238,120.427,1368765.3185921,0
+IEF.US,D,20200526,000000,120.049,120.179,119.959,120.109,3527155.9875002,0
+IEF.US,D,20200527,000000,120.049,120.387,120.039,120.208,2573600.3894576,0
+IEF.US,D,20200528,000000,120.009,120.159,119.939,120.099,3920720.8882884,0
+IEF.US,D,20200529,000000,120.298,120.537,120.179,120.487,3030044.8869914,0
+IEF.US,D,20200601,000000,120.288,120.437,120.159,120.437,8626222.5902002,0
+IEF.US,D,20200602,000000,120.298,120.407,120.159,120.238,4764030.6517394,0
+IEF.US,D,20200603,000000,119.86,119.88,119.441,119.541,4273577.0247792,0
+IEF.US,D,20200604,000000,119.352,119.362,119.003,119.062,4796618.342302,0
+IEF.US,D,20200605,000000,118.296,118.504,118.046,118.465,10729236.370038,0
+IEF.US,D,20200608,000000,118.366,118.704,118.356,118.594,3351412.5388206,0
+IEF.US,D,20200609,000000,119.062,119.222,118.943,119.023,3274436.0028343,0
+IEF.US,D,20200610,000000,119.302,119.919,119.242,119.919,4999810.8194369,0
+IEF.US,D,20200611,000000,120.348,120.517,120.258,120.328,6436301.2753082,0
+IEF.US,D,20200612,000000,120.109,120.328,120.019,120.059,3084794.3754332,0
+IEF.US,D,20200615,000000,120.328,120.407,119.979,119.979,2687492.1745813,0
+IEF.US,D,20200616,000000,119.531,119.959,119.421,119.73,5310185.4084146,0
+IEF.US,D,20200617,000000,119.85,119.959,119.66,119.919,2333823.9307171,0
+IEF.US,D,20200618,000000,120.179,120.228,120.089,120.169,1713394.9780425,0
+IEF.US,D,20200619,000000,119.919,120.278,119.919,120.208,2055771.0144355,0
+IEF.US,D,20200622,000000,120.328,120.377,120.049,120.099,2310392.2739659,0
+IEF.US,D,20200623,000000,119.999,120.099,119.929,120.059,2032845.2935512,0
+IEF.US,D,20200624,000000,119.979,120.328,119.979,120.288,2336246.1990634,0
+IEF.US,D,20200625,000000,120.467,120.497,120.278,120.308,1669218.9469121,0
+IEF.US,D,20200626,000000,120.467,120.737,120.447,120.637,3451752.4703696,0
+IEF.US,D,20200629,000000,120.597,120.806,120.587,120.757,28949568.986517,0
+IEF.US,D,20200630,000000,120.806,120.855,120.457,120.537,4172430.0050617,0
+IEF.US,D,20200701,000000,120.308,120.437,120.129,120.348,8502020.3541087,0
+IEF.US,D,20200702,000000,120.218,120.517,120.129,120.497,3085203.9425634,0
+IEF.US,D,20200706,000000,120.189,120.338,120.069,120.318,2850586.2227503,0
+IEF.US,D,20200707,000000,120.407,120.717,120.348,120.707,2950182.3081142,0
+IEF.US,D,20200708,000000,120.497,120.647,120.387,120.517,2118010.1606196,0
+IEF.US,D,20200709,000000,120.547,121.015,120.537,120.925,2797527.2025618,0
+IEF.US,D,20200710,000000,121.025,121.065,120.627,120.667,1958675.4970164,0
+IEF.US,D,20200713,000000,120.487,120.816,120.457,120.796,2071954.9391267,0
+IEF.US,D,20200714,000000,120.955,121.005,120.767,120.786,1739344.2680356,0
+IEF.US,D,20200715,000000,120.607,120.865,120.597,120.747,2106573.4000435,0
+IEF.US,D,20200716,000000,120.935,121.025,120.835,120.835,1926502.3927891,0
+IEF.US,D,20200717,000000,120.895,120.925,120.747,120.806,2429680.7083354,0
+IEF.US,D,20200720,000000,120.975,120.995,120.796,120.885,2723320.2639098,0
+IEF.US,D,20200721,000000,120.935,121.055,120.895,121.015,3261191.3246073,0
+IEF.US,D,20200722,000000,121.165,121.165,121.015,121.055,2456229.2914087,0
+IEF.US,D,20200723,000000,121.205,121.225,121.065,121.175,2026936.6853927,0
+IEF.US,D,20200724,000000,121.075,121.205,121.045,121.115,3430105.6429264,0
+IEF.US,D,20200727,000000,121.215,121.235,120.895,120.925,1996647.7907327,0
+IEF.US,D,20200728,000000,121.075,121.245,121.035,121.215,1889326.1449902,0
+IEF.US,D,20200729,000000,121.225,121.373,121.085,121.373,1893268.2286189,0
+IEF.US,D,20200730,000000,121.523,121.553,121.443,121.543,28619991.922945,0
+IEF.US,D,20200731,000000,121.413,121.653,121.363,121.573,4080303.50062,0
+IEF.US,D,20200803,000000,121.393,121.523,121.334,121.513,6657792.770133,0
+IEF.US,D,20200804,000000,121.693,121.941,121.653,121.912,3877886.9925823,0
+IEF.US,D,20200805,000000,121.613,121.643,121.483,121.523,2446329.4114122,0
+IEF.US,D,20200806,000000,121.753,121.912,121.603,121.653,2307929.8519794,0
+IEF.US,D,20200807,000000,121.693,121.763,121.363,121.403,2385445.4505856,0
+IEF.US,D,20200810,000000,121.573,121.593,121.275,121.275,2013577.569291,0
+IEF.US,D,20200811,000000,120.835,120.915,120.567,120.855,7233490.567601,0
+IEF.US,D,20200812,000000,120.527,120.637,120.348,120.497,5589832.4242129,0
+IEF.US,D,20200813,000000,120.477,120.587,120.129,120.248,5802073.5241717,0
+IEF.US,D,20200814,000000,120.357,120.467,120.298,120.308,2748245.6360772,0
+IEF.US,D,20200817,000000,120.567,120.707,120.477,120.507,3389121.8261934,0
+IEF.US,D,20200818,000000,120.637,120.786,120.567,120.717,1870976.9352501,0
+IEF.US,D,20200819,000000,120.776,120.845,120.527,120.557,4535770.2570143,0
+IEF.US,D,20200820,000000,120.925,120.955,120.816,120.905,2907243.0091025,0
+IEF.US,D,20200821,000000,120.985,121.025,120.796,120.995,2123310.4411288,0
+IEF.US,D,20200824,000000,120.965,121.085,120.806,120.825,1993310.0193893,0
+IEF.US,D,20200825,000000,120.437,120.597,120.268,120.537,3596085.7339862,0
+IEF.US,D,20200826,000000,120.417,120.547,120.258,120.487,3368590.2661072,0
+IEF.US,D,20200827,000000,120.747,120.747,120.059,120.059,4716578.0835668,0
+IEF.US,D,20200828,000000,120.288,120.407,120.139,120.258,2298520.8502345,0
+IEF.US,D,20200831,000000,120.278,120.587,120.258,120.387,3303851.5558195,0
+IEF.US,D,20200901,000000,120.278,120.697,120.179,120.697,4666317.7721018,0
+IEF.US,D,20200902,000000,120.597,120.915,120.577,120.865,3041562.9586888,0
+IEF.US,D,20200903,000000,120.955,121.265,120.895,121.025,5804215.7208774,0
+IEF.US,D,20200904,000000,120.707,120.796,120.258,120.348,7583035.0326146,0
+IEF.US,D,20200908,000000,120.617,120.796,120.577,120.607,3474974.3243506,0
+IEF.US,D,20200909,000000,120.637,120.707,120.417,120.547,4001300.2096435,0
+IEF.US,D,20200910,000000,120.387,120.717,120.318,120.697,3193791.4318139,0
+IEF.US,D,20200911,000000,120.757,120.885,120.707,120.885,4950893.6472373,0
+IEF.US,D,20200914,000000,120.895,120.975,120.707,120.776,1813849.3474661,0
+IEF.US,D,20200915,000000,120.707,120.776,120.637,120.717,2924626.5237954,0
+IEF.US,D,20200916,000000,120.875,120.875,120.537,120.647,4053202.8049936,0
+IEF.US,D,20200917,000000,120.925,120.925,120.647,120.687,3458776.3458854,0
+IEF.US,D,20200918,000000,120.727,120.757,120.577,120.577,5659313.2794108,0
+IEF.US,D,20200921,000000,120.885,121.015,120.767,120.796,5892675.194126,0
+IEF.US,D,20200922,000000,120.796,120.905,120.757,120.796,3419542.2240251,0
+IEF.US,D,20200923,000000,120.796,120.825,120.637,120.796,3201679.6144353,0
+IEF.US,D,20200924,000000,120.845,120.895,120.786,120.855,2893639.9596365,0
+IEF.US,D,20200925,000000,120.935,120.995,120.875,120.955,2207824.8192256,0
+IEF.US,D,20200928,000000,120.915,120.945,120.865,120.935,4206103.8515923,0
+IEF.US,D,20200929,000000,121.005,121.095,120.965,121.025,2601207.0209507,0
+IEF.US,D,20200930,000000,120.905,120.905,120.537,120.697,4316318.5671127,0
+IEF.US,D,20201001,000000,120.487,120.855,120.387,120.767,8809602.2574089,0
+IEF.US,D,20201002,000000,120.865,120.885,120.547,120.637,7575068.5503946,0
+IEF.US,D,20201005,000000,120.308,120.318,119.899,119.899,6185420.3273645,0
+IEF.US,D,20201006,000000,119.919,120.357,119.85,120.159,8590372.4163695,0
+IEF.US,D,20201007,000000,119.949,120.059,119.76,119.83,7178531.2763891,0
+IEF.US,D,20201008,000000,119.969,120.049,119.919,120.039,3529404.5913526,0
+IEF.US,D,20201009,000000,119.949,120.089,119.76,119.989,4396318.6722077,0
+IEF.US,D,20201012,000000,120.039,120.099,119.969,120.099,3316425.6682548,0
+IEF.US,D,20201013,000000,120.228,120.387,120.228,120.367,6401723.9718726,0
+IEF.US,D,20201014,000000,120.437,120.507,120.357,120.407,5247462.4108658,0
+IEF.US,D,20201015,000000,120.527,120.557,120.248,120.278,3872512.4278387,0
+IEF.US,D,20201016,000000,120.268,120.417,120.169,120.208,2749836.7240709,0
+IEF.US,D,20201019,000000,119.999,120.089,119.88,120.029,3667395.5874962,0
+IEF.US,D,20201020,000000,119.88,119.959,119.73,119.77,6182903.6979637,0
+IEF.US,D,20201021,000000,119.62,119.74,119.541,119.61,6481073.587996,0
+IEF.US,D,20201022,000000,119.501,119.551,119.182,119.192,6807563.8404765,0
+IEF.US,D,20201023,000000,119.172,119.471,119.162,119.362,5093702.0763664,0
+IEF.US,D,20201026,000000,119.62,119.81,119.571,119.68,4859607.3577171,0
+IEF.US,D,20201027,000000,119.85,119.989,119.8,119.949,3651478.6845124,0
+IEF.US,D,20201028,000000,120.109,120.139,119.86,119.939,5635047.430784,0
+IEF.US,D,20201029,000000,119.899,119.919,119.352,119.431,7570279.2249572,0
+IEF.US,D,20201030,000000,119.382,119.431,119.042,119.042,7310071.590231,0
+IEF.US,D,20201102,000000,119.322,119.402,119.112,119.172,7740937.2151029,0
+IEF.US,D,20201103,000000,118.993,119.013,118.814,118.904,8110347.6936158,0
+IEF.US,D,20201104,000000,119.909,120.039,119.75,119.909,15051840.989527,0
+IEF.US,D,20201105,000000,119.959,119.999,119.75,119.889,6304963.7373493,0
+IEF.US,D,20201106,000000,119.511,119.571,119.342,119.481,10492494.522657,0
+IEF.US,D,20201109,000000,118.574,118.614,118.176,118.594,11293012.551724,0
+IEF.US,D,20201110,000000,118.206,118.484,118.196,118.256,4852246.1916236,0
+IEF.US,D,20201111,000000,118.266,118.494,118.246,118.446,1714613.6410232,0
+IEF.US,D,20201112,000000,118.804,119.132,118.764,119.122,6378848.4430386,0
+IEF.US,D,20201113,000000,119.072,119.112,118.943,118.963,6824757.6292193,0
+IEF.US,D,20201116,000000,118.884,118.973,118.864,118.874,3945363.1772922,0
+IEF.US,D,20201117,000000,119.102,119.222,119.072,119.182,4748724.084087,0
+IEF.US,D,20201118,000000,119.262,119.262,118.973,119.142,8000061.705384,0
+IEF.US,D,20201119,000000,119.272,119.392,119.232,119.272,9403939.3746676,0
+IEF.US,D,20201120,000000,119.332,119.501,119.312,119.481,16917761.577633,0
+IEF.US,D,20201123,000000,119.322,119.342,119.182,119.242,2533724.8131949,0
+IEF.US,D,20201124,000000,119.152,119.162,118.983,119.052,4387174.6844883,0
+IEF.US,D,20201125,000000,119.142,119.302,119.082,119.092,2144192.3417259,0
+IEF.US,D,20201127,000000,119.282,119.451,119.282,119.451,3014012.542292,0
+IEF.US,D,20201130,000000,119.402,119.491,119.332,119.372,2411697.9005623,0
+IEF.US,D,20201201,000000,118.953,118.993,118.514,118.654,14022934.074087,0
+IEF.US,D,20201202,000000,118.544,118.564,118.286,118.455,5626954.4645975,0
+IEF.US,D,20201203,000000,118.634,118.884,118.584,118.774,4523829.5682535,0
+IEF.US,D,20201204,000000,118.396,118.426,118.186,118.306,4750022.0505072,0
+IEF.US,D,20201207,000000,118.594,118.744,118.574,118.674,4504177.3728882,0
+IEF.US,D,20201208,000000,118.894,119.013,118.784,118.794,4776847.693698,0
+IEF.US,D,20201209,000000,118.574,118.754,118.455,118.624,3473974.4987091,0
+IEF.US,D,20201210,000000,118.724,118.934,118.624,118.894,3588496.6959843,0
+IEF.US,D,20201211,000000,119.062,119.252,119.032,119.132,4374303.4351153,0
+IEF.US,D,20201214,000000,118.824,119.132,118.764,119.062,2895545.249865,0
+IEF.US,D,20201215,000000,118.914,119.003,118.824,118.943,2914245.8039572,0
+IEF.US,D,20201216,000000,118.674,118.973,118.624,118.844,5102359.2011981,0
+IEF.US,D,20201217,000000,119.042,119.122,118.664,118.754,3259320.164973,0
+IEF.US,D,20201218,000000,118.844,118.904,118.634,118.654,3215260.5793991,0
+IEF.US,D,20201221,000000,118.844,118.884,118.634,118.734,2873608.3123711,0
+IEF.US,D,20201222,000000,118.884,118.943,118.764,118.934,3963675.2449151,0
+IEF.US,D,20201223,000000,118.704,118.714,118.474,118.684,3071778.5729553,0
+IEF.US,D,20201224,000000,118.794,118.854,118.764,118.854,1541713.0700713,0
+IEF.US,D,20201228,000000,118.654,118.864,118.584,118.864,3707254.0984619,0
+IEF.US,D,20201229,000000,118.694,118.874,118.684,118.844,2174736.2120012,0
+IEF.US,D,20201230,000000,118.794,118.924,118.784,118.924,2569680.3903311,0
+IEF.US,D,20201231,000000,118.904,119.052,118.894,119.003,2647465.0183267,0
+IEF.US,D,20210104,000000,118.734,119.112,118.694,119.032,5543496.1272385,0
+IEF.US,D,20210105,000000,118.924,118.943,118.634,118.754,5044887.2959493,0
+IEF.US,D,20210106,000000,118.176,118.176,117.828,118.056,10120536.295673,0
+IEF.US,D,20210107,000000,117.628,117.708,117.528,117.638,7814374.2077036,0
+IEF.US,D,20210108,000000,117.409,117.489,117.19,117.299,8446449.7237243,0
+IEF.US,D,20210111,000000,117.21,117.21,117.041,117.07,6192585.744462,0
+IEF.US,D,20210112,000000,116.821,117.1,116.632,117.051,6569513.9882655,0
+IEF.US,D,20210113,000000,117.22,117.598,117.2,117.459,7624051.9761006,0
+IEF.US,D,20210114,000000,117.449,117.528,117.09,117.19,7793640.8755753,0
+IEF.US,D,20210115,000000,117.439,117.588,117.27,117.509,6026731.1335279,0
+IEF.US,D,20210119,000000,117.339,117.578,117.289,117.578,4068408.9885454,0
+IEF.US,D,20210120,000000,117.449,117.628,117.419,117.628,4312321.2722287,0
+IEF.US,D,20210121,000000,117.429,117.538,117.359,117.459,4288927.7614358,0
+IEF.US,D,20210122,000000,117.558,117.648,117.489,117.638,4744270.0415454,0
+IEF.US,D,20210125,000000,117.808,118.116,117.768,118.116,5735201.6517471,0
+IEF.US,D,20210126,000000,117.997,118.116,117.977,118.076,4291622.0706946,0
+IEF.US,D,20210127,000000,118.276,118.396,118.176,118.216,5811359.0534728,0
+IEF.US,D,20210128,000000,118.056,118.066,117.768,117.907,5437934.2147786,0
+IEF.US,D,20210129,000000,117.558,117.848,117.528,117.698,8016427.3252972,0
+IEF.US,D,20210201,000000,117.628,117.828,117.588,117.768,3670171.2078765,0
+IEF.US,D,20210202,000000,117.399,117.519,117.359,117.469,3639081.2480941,0
+IEF.US,D,20210203,000000,117.309,117.369,117.16,117.18,3875319.1672902,0
+IEF.US,D,20210204,000000,117.041,117.19,116.951,117.14,2163396.8240027,0
+IEF.US,D,20210205,000000,117.11,117.23,116.891,116.891,5542524.4091451,0
+IEF.US,D,20210208,000000,116.871,117.1,116.791,116.941,2884478.9066201,0
+IEF.US,D,20210209,000000,117.07,117.19,116.981,117.031,4494558.5683732,0
+IEF.US,D,20210210,000000,117.16,117.329,117.14,117.329,6781233.0909013,0
+IEF.US,D,20210211,000000,117.329,117.369,117.18,117.24,5998032.3230207,0
+IEF.US,D,20210212,000000,116.951,117.08,116.811,116.851,8873604.1483986,0
+IEF.US,D,20210216,000000,116.323,116.443,115.925,116.005,8981109.4970452,0
+IEF.US,D,20210217,000000,116.085,116.233,115.945,116.085,4828465.1982025,0
+IEF.US,D,20210218,000000,115.895,116.163,115.805,116.075,4506095.7130497,0
+IEF.US,D,20210219,000000,115.725,115.835,115.437,115.606,5899171.0492728,0
+IEF.US,D,20210222,000000,115.517,115.735,115.327,115.417,3859002.7355862,0
+IEF.US,D,20210223,000000,115.337,115.645,115.237,115.507,7404319.2107175,0
+IEF.US,D,20210224,000000,114.929,115.407,114.859,115.347,7191570.16721,0
+IEF.US,D,20210225,000000,114.68,114.789,113.186,113.812,36050258.415973,0
+IEF.US,D,20210226,000000,114.212,114.879,113.792,114.829,28416539.450989,0
+IEF.US,D,20210301,000000,114.54,114.759,114.321,114.63,9694331.5045892,0
+IEF.US,D,20210302,000000,114.53,114.849,114.48,114.839,6321722.8629368,0
+IEF.US,D,20210303,000000,114.291,114.311,114.012,114.222,8445097.5498899,0
+IEF.US,D,20210304,000000,114.212,114.341,113.494,113.664,12427625.93273,0
+IEF.US,D,20210305,000000,113.206,113.654,113.106,113.504,8704514.1579037,0
+IEF.US,D,20210308,000000,113.235,113.255,113.016,113.056,7476394.9949148,0
+IEF.US,D,20210309,000000,113.554,113.684,113.374,113.594,7091961.0319129,0
+IEF.US,D,20210310,000000,113.594,113.942,113.534,113.832,5729112.3522075,0
+IEF.US,D,20210311,000000,113.822,113.952,113.624,113.792,7637792.5517843,0
+IEF.US,D,20210312,000000,113.066,113.076,112.846,112.966,7392037.2160149,0
+IEF.US,D,20210315,000000,113.036,113.215,113.006,113.106,4501635.6474621,0
+IEF.US,D,20210316,000000,113.235,113.314,112.956,113.086,5523845.9395552,0
+IEF.US,D,20210317,000000,112.657,113.136,112.448,112.896,9048541.5127508,0
+IEF.US,D,20210318,000000,111.99,112.319,111.88,112.189,8348408.588078,0
+IEF.US,D,20210319,000000,111.95,112.289,111.92,112.119,8818924.9288273,0
+IEF.US,D,20210322,000000,112.408,112.548,112.319,112.488,4717694.354765,0
+IEF.US,D,20210323,000000,112.737,113.066,112.657,113.046,7605057.2965939,0
+IEF.US,D,20210324,000000,112.816,113.206,112.787,113.196,14753293.655278,0
+IEF.US,D,20210325,000000,113.255,113.324,112.876,113.046,10659380.078304,0
+IEF.US,D,20210326,000000,112.737,112.966,112.647,112.667,6461595.0571247,0
+IEF.US,D,20210329,000000,112.767,112.777,112.179,112.279,6348985.176965,0
+IEF.US,D,20210330,000000,111.97,112.249,111.871,112.179,5831723.9759521,0
+IEF.US,D,20210331,000000,112.149,112.269,111.88,112.02,8689744.6451893,0
+IEF.US,D,20210401,000000,112.368,112.578,112.289,112.518,8599043.5949754,0
+IEF.US,D,20210405,000000,112.129,112.289,111.96,112.199,10018787.975192,0
+IEF.US,D,20210406,000000,112.438,112.767,112.398,112.747,8830615.6611777,0
+IEF.US,D,20210407,000000,112.727,112.956,112.637,112.677,6364009.6652948,0
+IEF.US,D,20210408,000000,112.876,113.076,112.856,113.066,6382149.0722647,0
+IEF.US,D,20210409,000000,112.697,112.976,112.598,112.767,5931396.3532324,0
+IEF.US,D,20210412,000000,112.677,112.727,112.578,112.697,5506785.6616661,0
+IEF.US,D,20210413,000000,112.727,113.166,112.697,113.166,7721138.4589508,0
+IEF.US,D,20210414,000000,112.976,113.066,112.876,113.026,4913356.0166763,0
+IEF.US,D,20210415,000000,113.384,113.922,113.384,113.754,10032812.63788,0
+IEF.US,D,20210416,000000,113.414,113.624,113.384,113.444,7389677.1858108,0
+IEF.US,D,20210419,000000,113.255,113.514,113.196,113.324,5781438.5684619,0
+IEF.US,D,20210420,000000,113.294,113.744,113.294,113.664,6516626.6248889,0
+IEF.US,D,20210421,000000,113.654,113.783,113.494,113.724,8036077.5129805,0
+IEF.US,D,20210422,000000,113.714,113.842,113.444,113.812,7738712.7034346,0
+IEF.US,D,20210423,000000,113.792,113.802,113.484,113.664,5551285.9334414,0
+IEF.US,D,20210426,000000,113.614,113.704,113.544,113.544,7198635.2002069,0
+IEF.US,D,20210427,000000,113.384,113.484,113.096,113.096,7778154.620383,0
+IEF.US,D,20210428,000000,113.106,113.265,112.816,113.245,8757824.1383435,0
+IEF.US,D,20210429,000000,112.707,113.056,112.598,113.046,5589269.2694088,0
+IEF.US,D,20210430,000000,113.096,113.186,112.926,113.146,5198546.2425072,0
+IEF.US,D,20210503,000000,113.116,113.504,113.076,113.265,8657461.1184513,0
+IEF.US,D,20210504,000000,113.494,113.714,113.354,113.414,11254447.991815,0
+IEF.US,D,20210505,000000,113.294,113.584,113.294,113.554,6860895.9054185,0
+IEF.US,D,20210506,000000,113.474,113.734,113.454,113.604,6595081.8186764,0
+IEF.US,D,20210507,000000,113.872,114.092,113.544,113.644,10737293.197949,0
+IEF.US,D,20210510,000000,113.694,113.783,113.364,113.414,5950894.9609238,0
+IEF.US,D,20210511,000000,113.245,113.324,113.176,113.225,6640541.7624529,0
+IEF.US,D,20210512,000000,112.807,112.886,112.627,112.677,14618428.620025,0
+IEF.US,D,20210513,000000,112.816,113.096,112.747,113.056,8304275.7221107,0
+IEF.US,D,20210514,000000,113.225,113.344,113.106,113.304,8002491.0006174,0
+IEF.US,D,20210517,000000,113.225,113.275,113.146,113.196,6761193.4129079,0
+IEF.US,D,20210518,000000,113.186,113.245,113.076,113.196,4351825.4273194,0
+IEF.US,D,20210519,000000,113.176,113.404,112.757,112.856,13254716.637055,0
+IEF.US,D,20210520,000000,113.056,113.334,113.026,113.324,8475547.0591107,0
+IEF.US,D,20210521,000000,113.434,113.464,113.235,113.364,6698344.9352335,0
+IEF.US,D,20210524,000000,113.424,113.584,113.374,113.474,4862016.5761304,0
+IEF.US,D,20210525,000000,113.594,113.912,113.594,113.892,5791149.7263495,0
+IEF.US,D,20210526,000000,113.812,113.962,113.714,113.763,4535173.975457,0
+IEF.US,D,20210527,000000,113.514,113.564,113.354,113.564,6042909.0351731,0
+IEF.US,D,20210528,000000,113.514,113.792,113.514,113.554,5617321.6063084,0
+IEF.US,D,20210601,000000,113.344,113.474,113.206,113.454,9569008.9819355,0
+IEF.US,D,20210602,000000,113.574,113.664,113.524,113.584,4301786.9647166,0
+IEF.US,D,20210603,000000,113.484,113.484,113.245,113.294,3618018.656116,0
+IEF.US,D,20210604,000000,113.584,113.932,113.564,113.922,6373353.4173743,0
+IEF.US,D,20210607,000000,113.783,113.872,113.754,113.832,3091391.6185215,0
+IEF.US,D,20210608,000000,114.182,114.212,114.102,114.152,4796070.2451129,0
+IEF.US,D,20210609,000000,114.56,114.69,114.361,114.51,5721751.1861139,0
+IEF.US,D,20210610,000000,114.261,114.929,114.212,114.919,6543294.6650419,0
+IEF.US,D,20210611,000000,114.839,114.859,114.64,114.749,3943465.9177918,0
+IEF.US,D,20210614,000000,114.63,114.64,114.341,114.39,3758734.0767485,0
+IEF.US,D,20210615,000000,114.331,114.43,114.271,114.41,4244184.5601372,0
+IEF.US,D,20210616,000000,114.46,114.52,113.464,113.634,13630135.103986,0
+IEF.US,D,20210617,000000,113.812,114.4,113.734,114.042,8904130.9533769,0
+IEF.US,D,20210618,000000,114.182,114.719,113.962,114.68,13535277.148168,0
+IEF.US,D,20210621,000000,114.4,114.49,114.222,114.311,6508243.5486517,0
+IEF.US,D,20210622,000000,114.182,114.55,114.152,114.52,5500471.5017413,0
+IEF.US,D,20210623,000000,114.39,114.51,114.241,114.291,5470386.3868055,0
+IEF.US,D,20210624,000000,114.291,114.42,114.222,114.271,3658840.854447,0
+IEF.US,D,20210625,000000,114.351,114.39,113.842,114.042,6767014.686899,0
+IEF.US,D,20210628,000000,114.251,114.5,114.241,114.39,5005958.3417548,0
+IEF.US,D,20210629,000000,114.241,114.46,114.231,114.45,3398371.2172184,0
+IEF.US,D,20210630,000000,114.62,114.799,114.6,114.63,6621952.6347124,0
+IEF.US,D,20210701,000000,114.59,114.67,114.39,114.55,12047215.364478,0
+IEF.US,D,20210702,000000,114.69,114.968,114.66,114.968,5106211.9429773,0
+IEF.US,D,20210706,000000,115.098,115.655,115.098,115.576,9156856.9610888,0
+IEF.US,D,20210707,000000,115.795,116.123,115.685,115.915,7506919.792211,0
+IEF.US,D,20210708,000000,116.123,116.403,116.035,116.213,7417851.9913132,0
+IEF.US,D,20210709,000000,115.735,115.755,115.606,115.626,5568630.298335,0
+IEF.US,D,20210712,000000,115.725,115.775,115.477,115.566,3893882.1951645,0
+IEF.US,D,20210713,000000,115.626,115.745,115.108,115.207,6973360.2286323,0
+IEF.US,D,20210714,000000,115.517,115.735,115.427,115.705,6069964.5579541,0
+IEF.US,D,20210715,000000,116.005,116.253,115.745,116.193,5743143.0379418,0
+IEF.US,D,20210716,000000,115.885,116.193,115.875,116.173,3602079.6686302,0
+IEF.US,D,20210719,000000,116.951,117.319,116.891,117.17,20696682.897002,0
+IEF.US,D,20210720,000000,117.678,117.728,116.921,117.021,8788077.8985682,0
+IEF.US,D,20210721,000000,116.543,116.622,116.233,116.343,7488659.9243204,0
+IEF.US,D,20210722,000000,116.343,116.851,116.333,116.612,6406580.5546574,0
+IEF.US,D,20210723,000000,116.193,116.463,116.183,116.433,6850656.727162,0
+IEF.US,D,20210726,000000,116.612,116.632,116.333,116.353,6221449.1848941,0
+IEF.US,D,20210727,000000,116.831,116.921,116.721,116.851,8679542.6090501,0
+IEF.US,D,20210728,000000,116.632,116.961,116.463,116.951,11611553.387282,0
+IEF.US,D,20210729,000000,116.523,116.741,116.493,116.592,6245815.4176213,0
+IEF.US,D,20210730,000000,116.791,116.991,116.781,116.921,5694673.5788307,0
+IEF.US,D,20210802,000000,117.031,117.588,116.921,117.359,19627742.802261,0
+IEF.US,D,20210803,000000,117.389,117.568,117.329,117.389,6672168.7771732,0
+IEF.US,D,20210804,000000,117.738,117.838,116.991,117.359,7596120.1001217,0
+IEF.US,D,20210805,000000,117.11,117.17,116.851,116.931,5199595.256358,0
+IEF.US,D,20210806,000000,116.353,116.463,116.213,116.243,7860438.4637654,0
+IEF.US,D,20210809,000000,116.413,116.523,115.995,115.995,10915924.697201,0
+IEF.US,D,20210810,000000,116.085,116.095,115.765,115.775,7241104.701628,0
+IEF.US,D,20210811,000000,115.855,116.203,115.655,115.905,7303360.9131091,0
+IEF.US,D,20210812,000000,115.785,115.905,115.645,115.785,6979139.3413011,0
+IEF.US,D,20210813,000000,115.955,116.453,115.945,116.453,6943147.6258888,0
+IEF.US,D,20210816,000000,116.761,117.031,116.711,116.711,6974993.4779482,0
+IEF.US,D,20210817,000000,116.692,116.911,116.622,116.652,7838194.3509238,0
+IEF.US,D,20210818,000000,116.592,116.701,116.343,116.592,7073365.8811264,0
+IEF.US,D,20210819,000000,116.841,116.921,116.741,116.851,6284970.2360422,0
+IEF.US,D,20210820,000000,116.851,116.911,116.622,116.741,6554368.035174,0
+IEF.US,D,20210823,000000,116.711,116.781,116.612,116.771,3985274.8918312,0
+IEF.US,D,20210824,000000,116.622,116.721,116.413,116.453,3674355.2171875,0
+IEF.US,D,20210825,000000,116.413,116.453,115.935,115.995,5914424.4133519,0
+IEF.US,D,20210826,000000,115.935,116.045,115.805,115.995,6897015.1086385,0
+IEF.US,D,20210827,000000,115.995,116.373,115.845,116.373,6403738.6807708,0
+IEF.US,D,20210830,000000,116.353,116.612,116.313,116.602,6590559.5149465,0
+IEF.US,D,20210831,000000,116.543,116.701,116.333,116.383,7468643.33467,0
+IEF.US,D,20210901,000000,116.453,116.503,116.253,116.353,11989236.519522,0
+IEF.US,D,20210902,000000,116.483,116.493,116.353,116.493,2996422.236352,0
+IEF.US,D,20210903,000000,116.223,116.263,116.085,116.213,5022639.1677437,0
+IEF.US,D,20210907,000000,115.805,115.895,115.645,115.755,7146614.1516182,0
+IEF.US,D,20210908,000000,115.915,116.153,115.845,116.075,6087136.2621948,0
+IEF.US,D,20210909,000000,116.123,116.533,116.025,116.403,7057100.6453138,0
+IEF.US,D,20210910,000000,116.143,116.243,115.925,116.035,8202281.4605846,0
+IEF.US,D,20210913,000000,116.143,116.273,116.114,116.173,4298230.3560341,0
+IEF.US,D,20210914,000000,116.373,116.731,116.313,116.612,7038352.9106945,0
+IEF.US,D,20210915,000000,116.543,116.563,116.213,116.413,5143501.6248098,0
+IEF.US,D,20210916,000000,115.995,116.223,115.895,116.045,5721160.9276026,0
+IEF.US,D,20210917,000000,115.745,115.785,115.596,115.705,7663262.0057768,0
+IEF.US,D,20210920,000000,116.123,116.423,116.035,116.293,8841059.6229992,0
+IEF.US,D,20210921,000000,116.323,116.363,116.153,116.223,4900898.3497978,0
+IEF.US,D,20210922,000000,116.223,116.433,116.005,116.333,11040668.003595,0
+IEF.US,D,20210923,000000,115.805,115.825,115.277,115.277,10722218.517568,0
+IEF.US,D,20210924,000000,115.118,115.128,114.859,114.929,10599264.055847,0
+IEF.US,D,20210927,000000,114.62,114.819,114.59,114.62,6787728.9460482,0
+IEF.US,D,20210928,000000,114.202,114.44,113.962,114.182,10365148.256536,0
+IEF.US,D,20210929,000000,114.42,114.57,114.092,114.301,8420578.7333298,0
+IEF.US,D,20210930,000000,114.192,114.48,114.142,114.44,7357404.701324,0
+IEF.US,D,20211001,000000,114.66,114.958,114.56,114.909,19950479.693222,0
+IEF.US,D,20211004,000000,114.709,114.958,114.56,114.769,7738525.9890076,0
+IEF.US,D,20211005,000000,114.59,114.62,114.291,114.41,6903582.2364967,0
+IEF.US,D,20211006,000000,114.45,114.56,114.351,114.44,7518904.6499761,0
+IEF.US,D,20211007,000000,114.182,114.212,113.982,113.992,8209735.9838916,0
+IEF.US,D,20211008,000000,113.932,113.932,113.614,113.744,9512506.787098,0
+IEF.US,D,20211011,000000,113.544,113.634,113.444,113.464,2275003.8669979,0
+IEF.US,D,20211012,000000,113.664,114.022,113.594,113.982,7986606.2205459,0
+IEF.US,D,20211013,000000,114.052,114.351,113.992,114.192,11733161.698215,0
+IEF.US,D,20211014,000000,114.321,114.51,114.202,114.46,9575925.4464636,0
+IEF.US,D,20211015,000000,114.052,114.082,113.842,113.902,8742435.2557287,0
+IEF.US,D,20211018,000000,113.564,113.832,113.384,113.744,8756090.504927,0
+IEF.US,D,20211019,000000,113.584,113.634,113.314,113.334,7490631.4680552,0
+IEF.US,D,20211020,000000,113.334,113.524,113.255,113.285,6267812.5855756,0
+IEF.US,D,20211021,000000,113.215,113.265,112.946,112.986,7147211.4370164,0
+IEF.US,D,20211022,000000,113.096,113.364,112.986,113.275,10266499.797081,0
+IEF.US,D,20211025,000000,113.294,113.534,113.294,113.414,4864441.8559998,0
+IEF.US,D,20211026,000000,113.434,113.554,113.215,113.554,5637087.2357073,0
+IEF.US,D,20211027,000000,113.952,114.361,113.634,114.182,16238232.489599,0
+IEF.US,D,20211028,000000,114.072,114.212,113.773,113.892,10000754.975369,0
+IEF.US,D,20211029,000000,113.584,114.162,113.504,113.942,11322630.880593,0
+IEF.US,D,20211101,000000,113.534,113.942,113.504,113.852,14566893.430483,0
+IEF.US,D,20211102,000000,113.982,114.261,113.972,114.122,12265077.974068,0
+IEF.US,D,20211103,000000,114.142,114.182,113.584,113.773,17134469.770066,0
+IEF.US,D,20211104,000000,113.972,114.47,113.972,114.38,12742308.003462,0
+IEF.US,D,20211105,000000,114.64,115.108,114.52,115.008,13033763.201009,0
+IEF.US,D,20211108,000000,114.819,114.819,114.46,114.51,7449255.1494892,0
+IEF.US,D,20211109,000000,114.988,115.277,114.949,115.038,12420378.20067,0
+IEF.US,D,20211110,000000,114.839,114.869,113.852,114.062,19543015.609871,0
+IEF.US,D,20211111,000000,114.062,114.102,113.694,113.694,3768787.544419,0
+IEF.US,D,20211112,000000,114.102,114.241,113.832,113.932,10677863.802739,0
+IEF.US,D,20211115,000000,113.862,113.892,113.444,113.484,8070082.627043,0
+IEF.US,D,20211116,000000,113.494,113.714,113.364,113.384,6613631.7966176,0
+IEF.US,D,20211117,000000,113.384,113.802,113.364,113.792,10066940.220546,0
+IEF.US,D,20211118,000000,113.624,113.892,113.604,113.862,10245185.241011,0
+IEF.US,D,20211119,000000,114.222,114.41,114.092,114.162,10796755.719911,0
+IEF.US,D,20211122,000000,113.644,113.754,113.265,113.334,10942203.247043,0
+IEF.US,D,20211123,000000,113.136,113.196,112.866,112.866,11613764.849017,0
+IEF.US,D,20211124,000000,112.886,113.235,112.816,113.215,8373426.3136179,0
+IEF.US,D,20211126,000000,114.281,114.69,114.222,114.67,13962773.882625,0
+IEF.US,D,20211129,000000,114.002,114.5,113.972,114.41,13992633.133335,0
+IEF.US,D,20211130,000000,115.118,115.437,114.52,115.098,19534643.575885,0
+IEF.US,D,20211201,000000,114.6,115.227,114.46,115.227,25143255.857629,0
+IEF.US,D,20211202,000000,115.197,115.247,114.709,114.978,11518355.784487,0
+IEF.US,D,20211203,000000,114.789,115.935,114.69,115.655,19911088.972164,0
+IEF.US,D,20211206,000000,115.487,115.576,114.949,115.078,9923138.9926622,0
+IEF.US,D,20211207,000000,114.759,114.998,114.56,114.64,7725003.246822,0
+IEF.US,D,20211208,000000,114.47,114.5,114.122,114.271,11194134.21268,0
+IEF.US,D,20211209,000000,114.55,114.739,114.4,114.56,9254228.5347844,0
+IEF.US,D,20211210,000000,114.739,114.949,114.58,114.64,5082216.127581,0
+IEF.US,D,20211213,000000,114.929,115.277,114.909,115.187,5741587.0843833,0
+IEF.US,D,20211214,000000,114.949,115.098,114.729,114.988,4778346.4283193,0
+IEF.US,D,20211215,000000,114.709,115.028,114.58,114.819,8479176.9481867,0
+IEF.US,D,20211216,000000,114.988,115.317,114.968,115.158,9131846.2624359,0
+IEF.US,D,20211217,000000,115.527,115.745,115.347,115.417,7973623.5448213,0
+IEF.US,D,20211220,000000,115.606,115.755,115.287,115.317,13842495.661024,0
+IEF.US,D,20211221,000000,114.899,114.949,114.64,114.859,7712001.4981184,0
+IEF.US,D,20211222,000000,115.038,115.048,114.749,114.968,5566492.1169932,0
+IEF.US,D,20211223,000000,114.889,114.899,114.59,114.729,7246556.562129,0
+IEF.US,D,20211227,000000,114.69,114.829,114.66,114.769,3490033.9471156,0
+IEF.US,D,20211228,000000,114.958,114.988,114.69,114.749,8357013.5131774,0
+IEF.US,D,20211229,000000,114.38,114.48,114.082,114.162,11940637.564921,0
+IEF.US,D,20211230,000000,114.39,114.55,114.202,114.54,10348633.064313,0
+IEF.US,D,20211231,000000,114.57,114.719,114.41,114.41,7623269.9839573,0
+IEF.US,D,20220103,000000,113.792,113.832,113.354,113.354,27886487.307883,0
+IEF.US,D,20220104,000000,113.096,113.314,113.006,113.294,15993158.761872,0
+IEF.US,D,20220105,000000,113.314,113.324,112.737,112.816,13785826.82858,0
+IEF.US,D,20220106,000000,112.558,112.627,112.408,112.538,11013434.800955,0
+IEF.US,D,20220107,000000,112.388,112.428,111.9,112.169,13386276.023875,0
+IEF.US,D,20220110,000000,111.88,112.179,111.811,112.139,8473814.4295352,0
+IEF.US,D,20220111,000000,112.089,112.418,111.99,112.408,8127846.6500243,0
+IEF.US,D,20220112,000000,112.598,112.856,112.408,112.428,8037393.5485388,0
+IEF.US,D,20220113,000000,112.498,112.826,112.398,112.787,8474165.7738871,0
+IEF.US,D,20220114,000000,112.498,112.518,111.97,112.01,10649842.584911,0
+IEF.US,D,20220118,000000,111.531,111.621,111.123,111.163,11653409.541849,0
+IEF.US,D,20220119,000000,111.343,111.641,111.273,111.432,10402634.691206,0
+IEF.US,D,20220120,000000,111.601,111.671,111.461,111.671,8339790.6130455,0
+IEF.US,D,20220121,000000,112.299,112.478,112.079,112.319,13317791.982796,0
+IEF.US,D,20220124,000000,112.667,112.707,112.199,112.219,22491779.490645,0
+IEF.US,D,20220125,000000,112.319,112.508,112,112.069,13603168.923054,0
+IEF.US,D,20220126,000000,112.089,112.189,111.273,111.273,12759627.27233,0
+IEF.US,D,20220127,000000,111.541,111.95,111.521,111.741,11668840.585786,0
+IEF.US,D,20220128,000000,111.581,112.089,111.551,112,6747805.1854171,0
+IEF.US,D,20220131,000000,111.791,112.079,111.721,112,8300779.3438885,0
+IEF.US,D,20220201,000000,111.93,111.97,111.561,111.741,16422245.580482,0
+IEF.US,D,20220202,000000,111.831,112.239,111.831,111.97,6027787.1742656,0
+IEF.US,D,20220203,000000,111.471,111.591,111.353,111.491,8073616.1473825,0
+IEF.US,D,20220204,000000,110.855,110.884,110.525,110.635,8660601.1331167,0
+IEF.US,D,20220207,000000,110.665,110.775,110.525,110.665,10347368.224646,0
+IEF.US,D,20220208,000000,110.366,110.426,110.247,110.306,8152986.8441669,0
+IEF.US,D,20220209,000000,110.565,110.805,110.416,110.456,10165232.316443,0
+IEF.US,D,20220210,000000,110.047,110.117,109.4,109.44,16718900.674437,0
+IEF.US,D,20220211,000000,109.908,110.665,109.36,110.575,18409203.293988,0
+IEF.US,D,20220214,000000,109.978,110.267,109.649,109.808,11146716.778942,0
+IEF.US,D,20220215,000000,109.49,109.679,109.4,109.48,8533867.2100092,0
+IEF.US,D,20220216,000000,109.758,109.778,109.38,109.709,9053696.2363142,0
+IEF.US,D,20220217,000000,109.968,110.336,109.958,110.297,8794231.4439321,0
+IEF.US,D,20220218,000000,110.475,110.665,110.396,110.655,8530148.9829247,0
+IEF.US,D,20220222,000000,110.406,110.655,110.277,110.645,8435403.4572994,0
+IEF.US,D,20220223,000000,110.237,110.336,109.948,110.067,7982464.372557,0
+IEF.US,D,20220224,000000,110.953,110.973,110.167,110.326,19260031.82657,0
+IEF.US,D,20220225,000000,110.157,110.316,109.918,110.297,8143315.8399196,0
+IEF.US,D,20220228,000000,111.053,111.571,111.013,111.551,12354631.634012,0
+IEF.US,D,20220301,000000,112.03,112.906,111.98,112.538,28430316.164949,0
+IEF.US,D,20220302,000000,111.89,111.99,110.825,110.845,12366756.025677,0
+IEF.US,D,20220303,000000,111.113,111.531,110.924,111.323,12310041.016547,0
+IEF.US,D,20220304,000000,112.309,112.727,112.189,112.428,20205059.795271,0
+IEF.US,D,20220307,000000,111.89,112.508,111.871,111.95,13702899.523113,0
+IEF.US,D,20220308,000000,111.303,111.501,111.073,111.223,10874671.851079,0
+IEF.US,D,20220309,000000,110.765,110.865,110.416,110.535,7972842.556519,0
+IEF.US,D,20220310,000000,110.157,110.267,109.798,110.027,11156822.446345,0
+IEF.US,D,20220311,000000,109.908,110.137,109.788,109.997,5596046.2000371,0
+IEF.US,D,20220314,000000,109.111,109.18,108.602,108.602,8666529.8180953,0
+IEF.US,D,20220315,000000,109.18,109.24,108.474,108.553,9341927.0965508,0
+IEF.US,D,20220316,000000,108.444,108.563,107.696,108.404,12913013.174135,0
+IEF.US,D,20220317,000000,108.474,108.682,107.995,108.194,7252806.4762295,0
+IEF.US,D,20220318,000000,108.374,108.662,108.374,108.514,7547570.3337301,0
+IEF.US,D,20220321,000000,107.726,107.896,107.019,107.099,11059872.485872,0
+IEF.US,D,20220322,000000,106.651,106.691,106.421,106.511,7749957.7303786,0
+IEF.US,D,20220323,000000,106.77,107.228,106.541,107.228,11280073.041163,0
+IEF.US,D,20220324,000000,106.601,106.949,106.561,106.631,11169229.921173,0
+IEF.US,D,20220325,000000,106.153,106.163,105.435,105.545,9101923.7697431,0
+IEF.US,D,20220328,000000,105.714,106.153,105.585,105.783,12924254.185715,0
+IEF.US,D,20220329,000000,106.043,106.431,105.813,106.301,7578487.6328595,0
+IEF.US,D,20220330,000000,106.093,106.75,106.023,106.72,6462982.3653943,0
+IEF.US,D,20220331,000000,106.879,107.069,106.72,106.919,9193936.8401511,0
+IEF.US,D,20220401,000000,105.773,106.461,105.664,106.113,10289357.256778,0
+IEF.US,D,20220404,000000,106.222,106.231,105.843,106.043,7409751.9982395,0
+IEF.US,D,20220405,000000,105.734,105.753,104.668,104.778,9725032.9779024,0
+IEF.US,D,20220406,000000,104.12,104.778,104.12,104.409,9100640.8609379,0
+IEF.US,D,20220407,000000,104.15,104.439,103.93,104.15,5547153.1200216,0
+IEF.US,D,20220408,000000,103.552,103.891,103.462,103.622,8133213.18404,0
+IEF.US,D,20220411,000000,103.254,103.373,102.994,103.124,7393955.5561764,0
+IEF.US,D,20220412,000000,103.662,104.05,103.492,103.622,12273438.965803,0
+IEF.US,D,20220413,000000,103.91,104.379,103.782,103.852,6378531.2292808,0
+IEF.US,D,20220414,000000,103.702,103.742,102.795,102.915,6190180.5414128,0
+IEF.US,D,20220418,000000,103.004,103.014,102.586,102.616,4615010.454468,0
+IEF.US,D,20220419,000000,102.217,102.407,101.869,101.939,7040745.0638106,0
+IEF.US,D,20220420,000000,102.357,102.895,102.237,102.735,7517555.4876647,0
+IEF.US,D,20220421,000000,102.447,102.456,101.749,102.167,9184186.5324644,0
+IEF.US,D,20220422,000000,101.909,102.496,101.859,102.217,5479513.3092278,0
+IEF.US,D,20220425,000000,103.024,103.442,102.815,102.875,8661481.5016785,0
+IEF.US,D,20220426,000000,103.572,103.742,103.234,103.562,9624339.6943194,0
+IEF.US,D,20220427,000000,103.502,103.592,102.934,102.984,7949377.7730147,0
+IEF.US,D,20220428,000000,102.636,102.865,102.437,102.835,6979121.272163,0
+IEF.US,D,20220429,000000,102.078,102.686,102.028,102.287,10063728.933169,0
+IEF.US,D,20220502,000000,101.759,101.829,101.431,101.53,11370486.992849,0
+IEF.US,D,20220503,000000,102.128,102.207,101.624,101.649,8160277.74139,0
+IEF.US,D,20220504,000000,101.609,102.387,101.416,102.307,11980657.694288,0
+IEF.US,D,20220505,000000,101.501,101.639,100.767,101.281,11720502.259295,0
+IEF.US,D,20220506,000000,100.763,101.216,100.603,100.703,12586643.382576,0
+IEF.US,D,20220509,000000,100.753,101.501,100.703,101.451,7329227.8881397,0
+IEF.US,D,20220510,000000,101.919,102.182,101.724,101.789,8085544.7900511,0
+IEF.US,D,20220511,000000,101.54,102.456,101.405,102.417,7195613.6387803,0
+IEF.US,D,20220512,000000,102.726,103.174,102.612,102.755,8163634.5857126,0
+IEF.US,D,20220513,000000,102.476,102.546,102.161,102.217,6040050.0959892,0
+IEF.US,D,20220516,000000,102.586,102.929,102.476,102.646,3328329.2148984,0
+IEF.US,D,20220517,000000,101.959,102.257,101.839,101.869,4303232.4957647,0
+IEF.US,D,20220518,000000,101.869,102.706,101.8,102.596,4482688.1484828,0
+IEF.US,D,20220519,000000,103.502,103.532,102.885,102.964,5157367.6806193,0
+IEF.US,D,20220520,000000,102.905,103.592,102.875,103.442,5931517.8179941,0
+IEF.US,D,20220523,000000,103.174,103.373,102.805,102.815,5742591.9292298,0
+IEF.US,D,20220524,000000,103.343,104.07,103.313,103.702,6812697.4833788,0
+IEF.US,D,20220525,000000,104.07,104.07,103.667,103.91,4290908.3397397,0
+IEF.US,D,20220526,000000,103.965,104.01,103.477,103.862,3492234.3665997,0
+IEF.US,D,20220527,000000,104.05,104.19,103.822,104.01,2517881.1906045,0
+IEF.US,D,20220531,000000,103.219,103.234,102.755,102.924,6799184.7796033,0
+IEF.US,D,20220601,000000,102.87,102.974,102.028,102.217,5577296.4577357,0
+IEF.US,D,20220602,000000,102.516,102.526,102.123,102.367,3025852.8469523,0
+IEF.US,D,20220603,000000,101.969,102.257,101.939,102.167,2698075.6703026,0
+IEF.US,D,20220606,000000,101.919,102.013,101.341,101.401,4819047.1618886,0
+IEF.US,D,20220607,000000,101.664,102.038,101.649,101.809,3242381.3518457,0
+IEF.US,D,20220608,000000,101.619,101.779,101.416,101.431,2929095.623952,0
+IEF.US,D,20220609,000000,101.301,101.55,101.121,101.341,4194623.925853,0
+IEF.US,D,20220610,000000,100.823,100.923,100.21,100.345,4460451.0625281,0
+IEF.US,D,20220613,000000,99.2786,99.4181,98.0435,98.5615,9236123.2584087,0
+IEF.US,D,20220614,000000,98.7806,98.9151,97.6101,97.7744,7859848.2052542,0
+IEF.US,D,20220615,000000,98.5713,99.1791,98.0235,99.1392,10295619.21697,0
+IEF.US,D,20220616,000000,98.1729,99.8361,98.0484,99.7868,9204017.4115287,0
+IEF.US,D,20220617,000000,99.876,100.076,99.1691,99.8171,7056838.6428114,0
+IEF.US,D,20220621,000000,99.2786,99.5625,99.1739,99.2986,10381857.190074,0
+IEF.US,D,20220622,000000,100.454,100.733,100.325,100.554,9538413.9157688,0
+IEF.US,D,20220623,000000,101.171,101.779,101.007,101.121,9282703.4887475,0
+IEF.US,D,20220624,000000,100.992,101.371,100.683,100.763,5146711.9083455,0
+IEF.US,D,20220627,000000,100.185,100.633,100.066,100.195,5460303.8077459,0
+IEF.US,D,20220628,000000,100.086,100.355,99.9408,100.325,3777755.8599624,0
+IEF.US,D,20220629,000000,100.494,101.131,100.404,101.131,3573300.5508426,0
+IEF.US,D,20220630,000000,101.709,102.148,101.619,101.909,5430317.0692287,0
+IEF.US,D,20220701,000000,102.726,103.572,102.586,102.845,63465748.543266,0
+IEF.US,D,20220705,000000,103.353,103.622,103.044,103.224,6676911.9259243,0
+IEF.US,D,20220706,000000,103.602,103.612,102.327,102.347,4773012.0172159,0
+IEF.US,D,20220707,000000,102.377,102.377,101.639,101.719,4073746.4111718,0
+IEF.US,D,20220708,000000,101.441,101.451,100.98,101.101,3678977.905018,0
+IEF.US,D,20220711,000000,101.639,102.063,101.584,101.899,2776351.1765501,0
+IEF.US,D,20220712,000000,102.437,102.636,102.058,102.138,3683248.2446555,0
+IEF.US,D,20220713,000000,101.52,102.657,101.386,102.576,6835591.081351,0
+IEF.US,D,20220714,000000,101.809,102.247,101.54,102.008,5390992.6016779,0
+IEF.US,D,20220715,000000,102.078,102.596,102.048,102.357,3848694.2923004,0
+IEF.US,D,20220718,000000,102.028,102.21,101.639,102.058,3162846.0251363,0
+IEF.US,D,20220719,000000,101.929,102.018,101.491,101.589,3007607.0328357,0
+IEF.US,D,20220720,000000,102.088,102.098,101.411,101.491,53261251.989732,0
+IEF.US,D,20220721,000000,101.899,102.646,101.799,102.646,5364840.5358017,0
+IEF.US,D,20220722,000000,103.602,104.06,103.422,103.822,7776833.5656197,0
+IEF.US,D,20220725,000000,103.184,103.502,103.154,103.452,3006032.006298,0
+IEF.US,D,20220726,000000,104.15,104.295,103.452,103.492,4754447.9855005,0
+IEF.US,D,20220727,000000,103.742,104.21,103.622,103.702,7504016.684023,0
+IEF.US,D,20220728,000000,104.698,104.917,104.344,104.728,5790356.691955,0
+IEF.US,D,20220729,000000,104.518,105.171,104.409,104.768,5984002.6411274,0
+IEF.US,D,20220801,000000,105.067,105.446,104.907,105.376,9692937.7099152,0
+IEF.US,D,20220802,000000,105.336,105.521,103.85,103.919,9289360.7645754,0
+IEF.US,D,20220803,000000,103.755,104.358,103.206,104.348,7846145.4288186,0
+IEF.US,D,20220804,000000,104.458,104.902,104.309,104.877,9894207.0829142,0
+IEF.US,D,20220805,000000,103.51,103.545,103.131,103.361,10068496.300621,0
+IEF.US,D,20220808,000000,103.78,104.017,103.69,103.969,6695530.9444611,0
+IEF.US,D,20220809,000000,103.68,103.859,103.56,103.66,3822852.4057359,0
+IEF.US,D,20220810,000000,104.129,104.488,103.71,103.72,7275789.1749108,0
+IEF.US,D,20220811,000000,103.959,104.069,102.922,103.031,8327360.8450223,0
+IEF.US,D,20220812,000000,103.43,103.475,103.101,103.44,4137385.7192946,0
+IEF.US,D,20220815,000000,103.949,104.104,103.73,103.77,3448367.0886737,0
+IEF.US,D,20220816,000000,103.57,103.69,103.171,103.65,3248695.0996043,0
+IEF.US,D,20220817,000000,103.091,103.141,102.742,102.951,6380230.0047481,0
+IEF.US,D,20220818,000000,103.226,103.51,103.061,103.151,3717120.4210197,0
+IEF.US,D,20220819,000000,102.403,102.467,102.143,102.263,6692214.919729,0
+IEF.US,D,20220822,000000,102.183,102.233,101.759,101.814,4134617.8557981,0
+IEF.US,D,20220823,000000,101.644,102.273,101.495,101.564,7771425.1398887,0
+IEF.US,D,20220824,000000,101.325,101.425,101.075,101.225,3512056.0085344,0
+IEF.US,D,20220825,000000,101.305,101.914,101.175,101.874,6659454.5194527,0
+IEF.US,D,20220826,000000,101.644,102.013,101.405,101.754,5547686.3278459,0
+IEF.US,D,20220829,000000,101.365,101.365,101.036,101.175,4426368.906964,0
+IEF.US,D,20220830,000000,101.17,101.505,100.806,101.145,4483692.3420565,0
+IEF.US,D,20220831,000000,100.996,101.225,100.557,100.726,5809947.9079361,0
+IEF.US,D,20220901,000000,99.878,100.098,99.5187,99.7482,10346112.408044,0
+IEF.US,D,20220902,000000,100.147,100.576,100.008,100.307,5754116.6338669,0
+IEF.US,D,20220906,000000,99.6934,99.7233,99.1395,99.1894,6783751.8333274,0
+IEF.US,D,20220907,000000,99.5786,99.9528,99.5287,99.8381,7184891.6157333,0
+IEF.US,D,20220908,000000,99.8281,100.048,99.4688,99.4688,5785871.9048576,0
+IEF.US,D,20220909,000000,99.6884,99.878,99.3591,99.4788,5792836.65913,0
+IEF.US,D,20220912,000000,99.7582,99.8381,99.0597,99.2393,4042812.373258,0
+IEF.US,D,20220913,000000,98.5508,98.7404,98.436,98.6805,5111397.0841297,0
+IEF.US,D,20220914,000000,98.5308,98.9699,98.4809,98.7304,3874795.4428876,0
+IEF.US,D,20220915,000000,98.461,98.5807,98.2863,98.3911,4632592.7756641,0
+IEF.US,D,20220916,000000,98.3063,98.7803,98.2414,98.471,4728248.4144509,0
+IEF.US,D,20220919,000000,98.1017,98.3961,98.0319,98.1915,3887369.079126,0
+IEF.US,D,20220920,000000,97.493,97.8323,97.3284,97.5828,4879426.6734486,0
+IEF.US,D,20220921,000000,97.7525,98.0718,97.0889,97.972,5426491.5865218,0
+IEF.US,D,20220922,000000,96.9542,97.014,96.3804,96.4951,6676564.7661358,0
+IEF.US,D,20220923,000000,96.4552,96.7646,96.076,96.6149,7646809.1509263,0
+IEF.US,D,20220926,000000,96.086,96.096,94.8686,95.0083,8032497.2000765,0
+IEF.US,D,20220927,000000,95.0382,95.1458,94.3098,94.3597,8686812.3140851,0
+IEF.US,D,20220928,000000,95.6968,96.5899,95.3176,96.4852,8489702.7533142,0
+IEF.US,D,20220929,000000,95.7767,96.3754,95.6869,96.0361,6069350.4313444,0
+IEF.US,D,20220930,000000,96.4552,96.6748,95.4574,95.7867,8865999.9086102,0
+IEF.US,D,20221003,000000,96.5151,97.4431,96.2856,96.7346,10602337.199683,0
+IEF.US,D,20221004,000000,97.1238,97.488,96.7546,96.9342,7377159.9206927,0
+IEF.US,D,20221005,000000,96.3505,96.3854,95.7767,96.0162,8621973.9592388,0
+IEF.US,D,20221006,000000,95.8565,95.9812,95.3576,95.4873,11322398.591901,0
+IEF.US,D,20221007,000000,94.9883,95.3276,94.8686,95.0183,5096124.7308762,0
+IEF.US,D,20221010,000000,94.8786,94.9385,94.1202,94.4595,3837222.8483643,0
+IEF.US,D,20221011,000000,94.7788,95.2278,94.4395,94.699,5510130.7694121,0
+IEF.US,D,20221012,000000,94.5692,95.133,94.5094,95.0083,5859849.6207061,0
+IEF.US,D,20221013,000000,93.7809,95.0382,93.7709,94.6092,6233324.797868,0
+IEF.US,D,20221014,000000,95.1181,95.1281,94.0304,94.0803,5899702.0448653,0
+IEF.US,D,20221017,000000,94.7588,94.9086,94.1252,94.1801,3222123.8104627,0
+IEF.US,D,20221018,000000,94.4295,94.5992,93.8707,94.4196,4015216.9144953,0
+IEF.US,D,20221019,000000,93.6811,93.8734,93.3618,93.4317,5774813.4784696,0
+IEF.US,D,20221020,000000,93.2121,93.4516,92.6583,92.7331,5750598.1803056,0
+IEF.US,D,20221021,000000,92.4038,93.1273,92.2841,92.9427,7544681.8023421,0
+IEF.US,D,20221024,000000,92.9128,93.2321,92.4936,92.8229,6224006.0568638,0
+IEF.US,D,20221025,000000,93.8408,94.2399,93.761,93.9805,6314833.467437,0
+IEF.US,D,20221026,000000,94.21,94.6191,94.2,94.4595,6706937.1075012,0
+IEF.US,D,20221027,000000,94.7588,95.2628,94.4694,95.1281,7253423.7956514,0
+IEF.US,D,20221028,000000,94.5193,94.9883,94.3747,94.6391,5671905.4761331,0
+IEF.US,D,20221031,000000,94.23,94.3597,93.8108,94.21,4596647.6287578,0
+IEF.US,D,20221101,000000,94.96,94.99,94.03,94.19,6066392,0
+IEF.US,D,20221102,000000,94.31,94.8701,93.79,94.03,7582847,0
+IEF.US,D,20221103,000000,93.19,93.7935,93.18,93.62,8403863,0
+IEF.US,D,20221104,000000,93.64,93.95,93.4,93.42,5286954,0
+IEF.US,D,20221107,000000,93.535,93.59,93.07,93.09,4289404,0
+IEF.US,D,20221108,000000,93.35,93.88,93.32,93.71,4679234,0
+IEF.US,D,20221109,000000,93.605,94.09,93.54,94.03,3658160,0
+IEF.US,D,20221110,000000,95.43,96.18,95.43,96.14,9608306,0
+IEF.US,D,20221111,000000,95.7,96.0599,95.65,95.94,2840252,0
+IEF.US,D,20221114,000000,95.84,95.845,95.53,95.71,4130820,0
+IEF.US,D,20221115,000000,96.18,96.49,95.94,96.42,6841567,0
+IEF.US,D,20221116,000000,96.87,97.225,96.64,97.13,6140320,0
+IEF.US,D,20221117,000000,96.53,96.63,96.26,96.47,5987899,0
+IEF.US,D,20221118,000000,96.47,96.59,96.105,96.13,3102083,0
+IEF.US,D,20221121,000000,96.54,96.605,96.04,96.07,4477700,0
+IEF.US,D,20221122,000000,96.48,96.715,96.375,96.62,5532830,0
+IEF.US,D,20221123,000000,96.75,97.18,96.65,97.14,5236519,0
+IEF.US,D,20221125,000000,96.87,97.12,96.845,97.11,1345415,0
+IEF.US,D,20221128,000000,97.22,97.35,97.01,97.15,4218401,0
+IEF.US,D,20221129,000000,96.76,97.075,96.705,96.74,3356557,0
+IEF.US,D,20221130,000000,96.57,97.61,96.4,97.61,7127202,0
+IEF.US,D,20221201,000000,97.6,98.5,97.57,98.48,17629333,0
+IEF.US,D,20221202,000000,97.92,98.69,97.61,98.68,5783829,0
+IEF.US,D,20221205,000000,98.09,98.13,97.63,97.68,6295805,0
+IEF.US,D,20221206,000000,97.93,98.41,97.845,98.28,5745527,0
+IEF.US,D,20221207,000000,98.68,99.25,98.62,99.14,5386178,0
+IEF.US,D,20221208,000000,98.62,98.875,98.45,98.58,5325780,0
+IEF.US,D,20221209,000000,98.29,98.37,97.85,97.85,4343137,0
+IEF.US,D,20221212,000000,98.3,98.39,97.5841,97.71,5192157,0
+IEF.US,D,20221213,000000,99.14,99.26,98.495,98.59,7856616,0
+IEF.US,D,20221214,000000,98.65,98.99,98.205,98.86,6533229,0
+IEF.US,D,20221215,000000,98.81,99.01,98.55,98.86,4344188,0
+IEF.US,D,20221216,000000,98.17,98.79,98.07,98.61,4432835,0
+IEF.US,D,20221219,000000,98.05,98.06,97.73,97.81,3951062,0
+IEF.US,D,20221220,000000,97.08,97.31,96.99,97.1,4199794,0
+IEF.US,D,20221221,000000,97.5,97.54,97.0852,97.22,4406708,0
+IEF.US,D,20221222,000000,97.24,97.48,97.14,97.19,2143083,0
+IEF.US,D,20221223,000000,96.73,96.95,96.69,96.75,3164920,0
+IEF.US,D,20221227,000000,96.22,96.41,95.9,95.94,4780840,0
+IEF.US,D,20221228,000000,96.08,96.16,95.69,95.71,3161308,0
+IEF.US,D,20221229,000000,95.97,96.265,95.915,96.18,4021775,0
+IEF.US,D,20221230,000000,95.86,96.27,95.615,95.78,5043765,0
+IEF.US,D,20230103,000000,96.91,96.995,96.34,96.53,6808415,0
+IEF.US,D,20230104,000000,97.34,97.42,96.99,97.27,7800088,0
+IEF.US,D,20230105,000000,96.7,97.22,96.5697,97.13,3177933,0
+IEF.US,D,20230106,000000,97.17,98.43,97.08,98.38,6807822,0
+IEF.US,D,20230109,000000,98.26,98.81,98.2,98.63,4988013,0
+IEF.US,D,20230110,000000,98.22,98.33,97.825,98.01,4027039,0
+IEF.US,D,20230111,000000,98.3,98.66,98.24,98.64,7118680,0
+IEF.US,D,20230112,000000,98.96,99.52,98.48,99.52,5767999,0
+IEF.US,D,20230113,000000,99.26,99.5,98.86,98.99,5573709,0
+IEF.US,D,20230117,000000,98.66,99.0247,98.64,98.68,3708960,0
+IEF.US,D,20230118,000000,99.87,100.06,99.55,100.02,7926409,0
+IEF.US,D,20230119,000000,99.82,99.978,99.63,99.83,4234128,0
+IEF.US,D,20230120,000000,99.32,99.445,99.06,99.17,8822676,0
+IEF.US,D,20230123,000000,98.84,99.14,98.805,98.85,4334933,0
+IEF.US,D,20230124,000000,98.98,99.435,98.65,99.42,3540326,0
+IEF.US,D,20230125,000000,99.49,99.73,99.21,99.53,2924706,0
+IEF.US,D,20230126,000000,99.34,99.525,99.0301,99.17,2875361,0
+IEF.US,D,20230127,000000,98.8,99.02,98.77,99.02,5524111,0
+IEF.US,D,20230130,000000,98.74,98.95,98.6579,98.71,2584607,0
+IEF.US,D,20230131,000000,99.16,99.25,98.74,99.21,4856456,0
+IEF.US,D,20230201,000000,99.2,99.77,98.83,99.71,20159128,0
+IEF.US,D,20230202,000000,100.02,100.205,99.6445,99.67,5822979,0
+IEF.US,D,20230203,000000,98.81,99,98.47,98.6,5267001,0
+IEF.US,D,20230206,000000,97.9,98.04,97.7,97.75,5500522,0
+IEF.US,D,20230207,000000,97.65,98.13,97.46,97.51,5678915,0
+IEF.US,D,20230208,000000,97.61,97.88,97.4,97.87,6137619,0
+IEF.US,D,20230209,000000,98.12,98.14,97.32,97.43,7358257,0
+IEF.US,D,20230210,000000,97.35,97.38,96.89,96.96,5290058,0
+IEF.US,D,20230213,000000,96.97,97.24,96.95,97.19,17262290,0
+IEF.US,D,20230214,000000,96.89,97.1161,96.49,96.75,7133647,0
+IEF.US,D,20230215,000000,96.58,96.795,96.33,96.46,4964758,0
+IEF.US,D,20230216,000000,96.23,96.43,96.05,96.14,27126361,0
+IEF.US,D,20230217,000000,95.925,96.435,95.8999,96.41,4540507,0
+IEF.US,D,20230221,000000,95.75,95.83,95.335,95.36,11382104,0
+IEF.US,D,20230222,000000,95.64,95.81,95.48,95.53,30136619,0
+IEF.US,D,20230223,000000,95.56,96,95.51,95.9,7059763,0
+IEF.US,D,20230224,000000,95.29,95.45,95.11,95.32,10757151,0
+IEF.US,D,20230227,000000,95.66,95.76,95.45,95.61,3693234,0
+IEF.US,D,20230228,000000,95.32,95.79,95.195,95.76,4690209,0
+IEF.US,D,20230301,000000,95.135,95.3,94.75,94.8,8328617,0
+IEF.US,D,20230302,000000,94.29,94.49,94.21,94.41,12952838,0
+IEF.US,D,20230303,000000,94.91,95.17,94.63,95.17,5696994,0
+IEF.US,D,20230306,000000,95.39,95.42,94.9343,95,3766424,0
+IEF.US,D,20230307,000000,95.17,95.29,94.78,95.01,5053288,0
+IEF.US,D,20230308,000000,95.38,95.56,94.86,94.98,5163480,0
+IEF.US,D,20230309,000000,95.14,95.72,95.08,95.57,12498892,0
+IEF.US,D,20230310,000000,96.81,97.415,96.67,97.33,11041267,0
+IEF.US,D,20230313,000000,98.95,99.415,98.14,98.51,23930587,0
+IEF.US,D,20230314,000000,98.09,98.18,97.38,97.58,47886756,0
+IEF.US,D,20230315,000000,99.255,99.78,98.52,98.99,25157366,0
+IEF.US,D,20230316,000000,99.53,99.76,97.98,98.1,14243234,0
+IEF.US,D,20230317,000000,98.86,99.625,98.77,99.26,12293849,0
+IEF.US,D,20230320,000000,99.42,99.43,98.63,98.86,7982461,0
+IEF.US,D,20230321,000000,98.18,98.455,97.86,98,9851679,0
+IEF.US,D,20230322,000000,97.83,99.37,97.7499,99.29,10705182,0
+IEF.US,D,20230323,000000,99.13,99.94,98.98,99.86,7118827,0
+IEF.US,D,20230324,000000,100.44,100.58,99.76,99.89,9135980,0
+IEF.US,D,20230327,000000,98.94,99.14,98.625,98.66,8284356,0
+IEF.US,D,20230328,000000,98.452,98.745,98.36,98.6,13324802,0
+IEF.US,D,20230329,000000,98.23,98.62,98.19,98.43,13404761,0
+IEF.US,D,20230330,000000,98.34,98.67,98.31,98.58,4157547,0
+IEF.US,D,20230331,000000,98.74,99.185,98.58,99.12,6330052,0
+IEF.US,D,20230403,000000,98.81,99.56,98.735,99.39,7226622,0
+IEF.US,D,20230404,000000,98.97,100.14,98.95,100.03,6763202,0
+IEF.US,D,20230405,000000,100.4,100.765,100.3001,100.45,6257056,0
+IEF.US,D,20230406,000000,100.49,100.72,100.46,100.48,4264689,0
+IEF.US,D,20230410,000000,99.69,99.755,99.37,99.49,6025074,0
+IEF.US,D,20230411,000000,99.565,99.58,99.22,99.45,5458997,0
+IEF.US,D,20230412,000000,99.91,99.95,99.29,99.74,5857167,0
+IEF.US,D,20230413,000000,99.9,100.065,99.33,99.41,39858222,0
+IEF.US,D,20230414,000000,99.08,99.1,98.79,98.92,4968542,0
+IEF.US,D,20230417,000000,98.54,98.6,98.26,98.29,5681007,0
+IEF.US,D,20230418,000000,98.32,98.67,98.3,98.45,5061415,0
+IEF.US,D,20230419,000000,98.22,98.31,97.98,98.24,4648100,0
+IEF.US,D,20230420,000000,98.78,98.8874,98.68,98.81,4607978,0
+IEF.US,D,20230421,000000,99.02,99.1,98.49,98.57,5948165,0
+IEF.US,D,20230424,000000,98.84,99.07,98.77,99.05,5143745,0
+IEF.US,D,20230425,000000,99.61,100.07,99.59,100.03,13076805,0
+IEF.US,D,20230426,000000,100.01,100.13,99.485,99.64,5902987,0
+IEF.US,D,20230427,000000,99.23,99.28,98.88,98.99,5065839,0
+IEF.US,D,20230428,000000,99.59,99.74,99.37,99.73,8525911,0
+IEF.US,D,20230501,000000,99.11,99.17,98.19,98.32,17442068,0
+IEF.US,D,20230502,000000,98.66,99.63,98.6,99.6,8540678,0
+IEF.US,D,20230503,000000,99.87,100.28,99.6935,100.25,9534804,0
+IEF.US,D,20230504,000000,99.98,100.8,99.96,100.23,12014124,0
+IEF.US,D,20230505,000000,99.65,99.73,99.44,99.69,11254376,0
+IEF.US,D,20230508,000000,99.07,99.29,99.03,99.08,7022484,0
+IEF.US,D,20230509,000000,99.07,99.165,98.9424,98.96,7317240,0
+IEF.US,D,20230510,000000,99.41,99.78,99.4,99.7,9930757,0
+IEF.US,D,20230511,000000,100.29,100.41,99.96,100.07,5979642,0
+IEF.US,D,20230512,000000,99.99,100.07,99.44,99.47,5107312,0
+IEF.US,D,20230515,000000,99.19,99.25,99.12,99.25,4459070,0
+IEF.US,D,20230516,000000,98.865,98.995,98.65,98.93,7194048,0
+IEF.US,D,20230517,000000,98.99,99.02,98.49,98.61,5542595,0
+IEF.US,D,20230518,000000,98.25,98.26,97.96,98,9448919,0
+IEF.US,D,20230519,000000,97.65,98.1,97.455,97.63,12923496,0
+IEF.US,D,20230522,000000,97.65,97.895,97.4,97.45,7034752,0
+IEF.US,D,20230523,000000,97.31,97.73,97.23,97.61,8264266,0
+IEF.US,D,20230524,000000,97.725,97.77,97.31,97.36,7415494,0
+IEF.US,D,20230525,000000,97.18,97.26,96.67,96.75,11647754,0
+IEF.US,D,20230526,000000,96.6,96.93,96.39,96.93,7408900,0
+IEF.US,D,20230530,000000,97.22,97.69,97.145,97.69,7882984,0
+IEF.US,D,20230531,000000,97.75,98.205,97.615,98.06,10817909,0
+IEF.US,D,20230601,000000,98.115,98.38,97.9732,98.1,18161559,0
+IEF.US,D,20230602,000000,97.93,97.96,97.24,97.32,7585448,0
+IEF.US,D,20230605,000000,96.92,97.56,96.82,97.29,6243050,0
+IEF.US,D,20230606,000000,97.33,97.375,97.06,97.35,3986269,0
+IEF.US,D,20230607,000000,97.215,97.32,96.54,96.64,8226649,0
+IEF.US,D,20230608,000000,96.81,97.31,96.77,97.29,5841899,0
+IEF.US,D,20230609,000000,96.96,97.08,96.77,96.94,6421876,0
+IEF.US,D,20230612,000000,97.09,97.115,96.67,97.1,5261660,0
+IEF.US,D,20230613,000000,97.25,97.32,96.26,96.41,9173507,0
+IEF.US,D,20230614,000000,96.7,96.83,96.175,96.54,7704389,0
+IEF.US,D,20230615,000000,97.11,97.36,96.98,97.29,5959311,0
+IEF.US,D,20230616,000000,96.81,97.05,96.59,96.87,6538076,0
+IEF.US,D,20230620,000000,97.05,97.39,97.05,97.16,5477521,0
+IEF.US,D,20230621,000000,96.9,97.33,96.75,97.25,5119647,0
+IEF.US,D,20230622,000000,96.96,97.125,96.6278,96.7,4102148,0
+IEF.US,D,20230623,000000,97.465,97.5,96.975,97.1,4112143,0
+IEF.US,D,20230626,000000,97.21,97.4255,97.16,97.34,2976587,0
+IEF.US,D,20230627,000000,97.32,97.495,96.8694,97,4752458,0
+IEF.US,D,20230628,000000,97.14,97.43,96.95,97.39,5257355,0
+IEF.US,D,20230629,000000,96.505,96.58,96.22,96.39,8268789,0
+IEF.US,D,20230630,000000,96.42,96.655,96.305,96.6,7450786,0
+IEF.US,D,20230703,000000,96.315,96.62,95.95,95.95,4687135,0
+IEF.US,D,20230705,000000,95.95,96,95.37,95.49,10186202,0
+IEF.US,D,20230706,000000,94.76,94.86,94.36,94.71,9285229,0
+IEF.US,D,20230707,000000,94.575,94.945,94.54,94.59,6577624,0
+IEF.US,D,20230710,000000,94.74,95.22,94.73,95.08,6622657,0
+IEF.US,D,20230711,000000,95.26,95.42,95.13,95.28,6327171,0
+IEF.US,D,20230712,000000,95.91,96.34,95.77,96.21,8255066,0
+IEF.US,D,20230713,000000,96.675,97.07,96.575,97.01,9742728,0
+IEF.US,D,20230714,000000,96.8,96.915,96.4925,96.53,7491062,0
+IEF.US,D,20230717,000000,96.6,96.775,96.48,96.69,3182374,0
+IEF.US,D,20230718,000000,97,97.12,96.7401,96.8,3626466,0
+IEF.US,D,20230719,000000,96.975,97.19,96.79,97.13,5059394,0
+IEF.US,D,20230720,000000,96.63,96.67,96.19,96.36,9486701,0
+IEF.US,D,20230721,000000,96.57,96.66,96.41,96.44,4560175,0
+IEF.US,D,20230724,000000,96.61,96.71,96.17,96.21,7451172,0
+IEF.US,D,20230725,000000,95.83,96.0855,95.82,96.03,4079509,0
+IEF.US,D,20230726,000000,96.25,96.41,95.97,96.36,4880153,0
+IEF.US,D,20230727,000000,95.99,96.1,95.175,95.31,8522842,0
+IEF.US,D,20230728,000000,95.53,95.74,95.44,95.62,5794206,0
+IEF.US,D,20230731,000000,95.58,95.905,95.57,95.74,6347597,0
+IEF.US,D,20230801,000000,95.04,95.18,94.78,94.94,7714495,0
+IEF.US,D,20230802,000000,94.66,94.785,94.36,94.75,8009186,0
+IEF.US,D,20230803,000000,94.11,94.245,93.9602,94.05,11058189,0
+IEF.US,D,20230804,000000,94.4,95.13,94.4,95.05,10190058,0
+IEF.US,D,20230807,000000,94.93,94.98,94.7122,94.82,4007413,0
+IEF.US,D,20230808,000000,95.31,95.54,95.19,95.3,5401492,0
+IEF.US,D,20230809,000000,95.3,95.5156,95.26,95.36,5317352,0
+IEF.US,D,20230810,000000,95.36,95.538,94.62,94.63,8462102,0
+IEF.US,D,20230811,000000,94.24,94.5621,94.09,94.13,5915033,0
+IEF.US,D,20230814,000000,93.98,94.2553,93.775,93.98,6218447,0
+IEF.US,D,20230815,000000,93.88,94.1755,93.75,93.8,9602560,0
+IEF.US,D,20230816,000000,93.775,94,93.3732,93.44,7199622,0
+IEF.US,D,20230817,000000,93.405,93.47,93.0637,93.32,9858385,0
+IEF.US,D,20230818,000000,93.49,93.81,93.44,93.6,7510525,0
+IEF.US,D,20230821,000000,93.16,93.2,92.91,93.02,10863981,0
+IEF.US,D,20230822,000000,92.94,93.16,92.845,93.06,6331000,0
+IEF.US,D,20230823,000000,93.625,94.07,93.595,94.07,8550555,0
+IEF.US,D,20230824,000000,93.78,94.05,93.694,93.72,5735830,0
+IEF.US,D,20230825,000000,93.59,93.93,93.34,93.69,7895753,0
+IEF.US,D,20230828,000000,93.91,93.98,93.71,93.95,3301686,0
+IEF.US,D,20230829,000000,93.73,94.66,93.711,94.62,7064217,0
+IEF.US,D,20230830,000000,94.74,94.79,94.5545,94.61,6346718,0
+IEF.US,D,20230831,000000,94.72,94.94,94.63,94.8,6167266,0
+IEF.US,D,20230901,000000,94.57,94.58,93.86,93.98,7746609,0
+IEF.US,D,20230905,000000,93.71,93.72,93.37,93.41,4993448,0
+IEF.US,D,20230906,000000,93.57,93.585,93.1204,93.17,7344118,0
+IEF.US,D,20230907,000000,93.39,93.53,93.29,93.49,7137513,0
+IEF.US,D,20230908,000000,93.72,93.86,93.465,93.51,4648504,0
+IEF.US,D,20230911,000000,93.31,93.435,93.24,93.35,4321699,0
+IEF.US,D,20230912,000000,93.38,93.495,93.27,93.48,4998480,0
+IEF.US,D,20230913,000000,93.335,93.72,93.3155,93.59,6675435,0
+IEF.US,D,20230914,000000,93.66,93.74,93.32,93.38,6421038,0
+IEF.US,D,20230915,000000,93.225,93.285,93.021,93.09,9367838,0
+IEF.US,D,20230918,000000,92.97,93.245,92.97,93.18,4622245,0
+IEF.US,D,20230919,000000,92.97,93.14,92.8,92.84,7537027,0
+IEF.US,D,20230920,000000,93.1,93.2353,92.75,92.77,10752258,0
+IEF.US,D,20230921,000000,92.13,92.22,92.0201,92.08,8707579,0
+IEF.US,D,20230922,000000,92.17,92.52,92.095,92.44,8637839,0
+IEF.US,D,20230925,000000,91.85,92.02,91.7246,91.76,11712012,0
+IEF.US,D,20230926,000000,91.93,91.99,91.6237,91.73,8281800,0
+IEF.US,D,20230927,000000,91.97,92.01,91.075,91.32,10586298,0
+IEF.US,D,20230928,000000,91.11,91.59,90.853,91.57,11654610,0
+IEF.US,D,20230929,000000,91.95,92.04,91.45,91.59,13488328,0
+IEF.US,D,20231002,000000,90.89,90.99,90.495,90.61,21010030,0
+IEF.US,D,20231003,000000,90.42,90.59,89.81,89.86,21364802,0
+IEF.US,D,20231004,000000,90.135,90.48,89.9328,90.43,14054039,0
+IEF.US,D,20231005,000000,90.64,90.66,90.414,90.6,11315857,0
+IEF.US,D,20231006,000000,89.77,90.355,89.685,90.07,12257095,0
+IEF.US,D,20231009,000000,90.75,91.22,90.605,91.22,5816713,0
+IEF.US,D,20231010,000000,90.76,91.29,90.65,91.04,11508310,0
+IEF.US,D,20231011,000000,91.4,91.6,91.2,91.54,14815774,0
+IEF.US,D,20231012,000000,91.34,91.39,90.545,90.66,12856109,0
+IEF.US,D,20231013,000000,91.32,91.355,91.06,91.24,9873609,0
+IEF.US,D,20231016,000000,90.705,90.77,90.58,90.7,7248036,0
+IEF.US,D,20231017,000000,89.9,90.04,89.645,89.81,11191779,0
+IEF.US,D,20231018,000000,89.56,89.69,89.235,89.39,13794270,0
+IEF.US,D,20231019,000000,89.14,89.5,88.855,88.95,27116685,0
+IEF.US,D,20231020,000000,89.27,89.6,89.25,89.465,12587091,0
+IEF.US,D,20231023,000000,89.15,90,89.01,89.89,12365028,0
+IEF.US,D,20231024,000000,89.82,90.06,89.61,90.05,10906208,0
+IEF.US,D,20231025,000000,89.58,89.61,89.15,89.26,15170223,0
+IEF.US,D,20231026,000000,89.35,89.9754,89.33,89.94,15901250,0
+IEF.US,D,20231027,000000,89.87,90.085,89.705,90.08,11628236,0
+IEF.US,D,20231030,000000,89.64,89.93,89.48,89.78,11022495,0
+IEF.US,D,20231031,000000,89.83,90.02,89.57,89.59,11574736,0
+IEF.US,D,20231101,000000,89.6,90.42,89.555,90.37,22448889,0
+IEF.US,D,20231102,000000,91.06,91.22,90.725,90.93,14046259,0
+IEF.US,D,20231103,000000,92.04,92.24,91.62,91.63,23133728,0
+IEF.US,D,20231106,000000,91.29,91.32,90.995,91.1,11246676,0
+IEF.US,D,20231107,000000,91.39,91.815,91.39,91.62,13189643,0
+IEF.US,D,20231108,000000,91.64,92.075,91.63,91.99,11117613,0
+IEF.US,D,20231109,000000,91.83,91.84,91.025,91.08,17067909,0
+IEF.US,D,20231110,000000,91.46,91.475,91.08,91.18,10675216,0
+IEF.US,D,20231113,000000,90.83,91.1558,90.685,91.13,8930210,0
+IEF.US,D,20231114,000000,92.43,92.565,92.28,92.5,14313577,0
+IEF.US,D,20231115,000000,92.05,92.06,91.695,91.78,12969426,0
+IEF.US,D,20231116,000000,92.32,92.61,92.31,92.47,10375699,0
+IEF.US,D,20231117,000000,92.58,92.63,92.345,92.53,8462016,0
+IEF.US,D,20231120,000000,92.34,92.7201,92.3101,92.66,7481261,0
+IEF.US,D,20231121,000000,92.77,92.91,92.54,92.78,9153441,0
+IEF.US,D,20231122,000000,92.92,92.99,92.52,92.75,7255180,0
+IEF.US,D,20231124,000000,92.35,92.42,92.255,92.27,4125818,0
+IEF.US,D,20231127,000000,92.55,92.975,92.485,92.97,9539761,0
+IEF.US,D,20231128,000000,92.86,93.4099,92.81,93.38,13563432,0
+IEF.US,D,20231129,000000,93.72,93.97,93.585,93.87,19075498,0
+IEF.US,D,20231130,000000,93.52,93.55,93.215,93.41,18446650,0
+IEF.US,D,20231201,000000,93.139,94.09,93.11,94.04,21393328,0
+IEF.US,D,20231204,000000,93.68,93.89,93.45,93.65,16402188,0
+IEF.US,D,20231205,000000,94.05,94.41,93.99,94.31,25452146,0
+IEF.US,D,20231206,000000,94.52,94.79,94.41,94.7,14023439,0
+IEF.US,D,20231207,000000,94.5,94.855,94.46,94.56,13730101,0
+IEF.US,D,20231208,000000,94.03,94.15,93.73,93.95,13825359,0
+IEF.US,D,20231211,000000,93.75,94,93.56,93.96,10484727,0
+IEF.US,D,20231212,000000,93.95,94.2197,93.856,94.16,7247977,0
+IEF.US,D,20231213,000000,94.44,95.68,94.37,95.56,16155209,0
+IEF.US,D,20231214,000000,95.77,96.265,95.72,96.07,32373192,0
+IEF.US,D,20231215,000000,95.89,96.145,95.84,95.99,9407065,0
+IEF.US,D,20231218,000000,95.805,95.82,95.625,95.78,8634148,0
+IEF.US,D,20231219,000000,95.94,96.14,95.8921,95.96,9047071,0
+IEF.US,D,20231220,000000,96.18,96.49,95.98,96.43,12659133,0
+IEF.US,D,20231221,000000,96.64,96.7,96.15,96.28,8939694,0
+IEF.US,D,20231222,000000,96.46,96.475,96.05,96.19,4956413,0
+IEF.US,D,20231226,000000,96.15,96.34,96.13,96.25,3342500,0
+IEF.US,D,20231227,000000,96.66,97.04,96.585,97,7362435,0
+IEF.US,D,20231228,000000,96.8,96.96,96.53,96.63,4858494,0
+IEF.US,D,20231229,000000,96.35,96.64,96.29,96.39,7820460,0
+IEF.US,D,20240102,000000,95.935,96.145,95.92,96.03,9443974,0
+IEF.US,D,20240103,000000,95.61,96.335,95.525,96.26,11040475,0
+IEF.US,D,20240104,000000,95.69,95.83,95.58,95.68,7354776,0
+IEF.US,D,20240105,000000,95.33,96.0161,95.26,95.33,10001016,0
+IEF.US,D,20240108,000000,95.39,95.96,95.355,95.65,7044680,0
+IEF.US,D,20240109,000000,95.52,95.75,95.52,95.61,7360798,0
+IEF.US,D,20240110,000000,95.79,95.86,95.44,95.46,9212705,0
+IEF.US,D,20240111,000000,95.6,96.035,95.475,95.97,10305461,0
+IEF.US,D,20240112,000000,96.23,96.48,96.0243,96.23,8469577,0
+IEF.US,D,20240116,000000,95.84,95.96,95.315,95.45,9847101,0
+IEF.US,D,20240117,000000,95.17,95.23,94.95,95.14,9170738,0
+IEF.US,D,20240118,000000,95.1,95.17,94.83,94.93,8910077,0
+IEF.US,D,20240119,000000,94.78,94.955,94.54,94.94,17711102,0
+IEF.US,D,20240122,000000,95.28,95.39,95.15,95.23,9831545,0
+IEF.US,D,20240123,000000,95,95.0199,94.87,94.99,6428563,0
+IEF.US,D,20240124,000000,95.34,95.37,94.66,94.72,9718207,0
+IEF.US,D,20240125,000000,95.05,95.16,94.9,95.13,11588120,0
+IEF.US,D,20240126,000000,95.05,95.05,94.84,94.96,9134648,0
+IEF.US,D,20240129,000000,95.25,95.62,95.18,95.53,6947475,0
+IEF.US,D,20240130,000000,95.69,95.74,95.15,95.66,7265771,0
+IEF.US,D,20240131,000000,96.09,96.475,95.99,96.46,15778341,0
+IEF.US,D,20240201,000000,96.6,97.1071,96.34,96.82,33372968,0
+IEF.US,D,20240202,000000,95.74,95.9,95.38,95.56,13809169,0
+IEF.US,D,20240205,000000,94.9,94.99,94.525,94.63,12147893,0
+IEF.US,D,20240206,000000,94.74,95.23,94.71,95.14,9327124,0
+IEF.US,D,20240207,000000,94.97,95.35,94.935,94.97,8619805,0
+IEF.US,D,20240208,000000,94.76,94.84,94.57,94.66,7808042,0
+IEF.US,D,20240209,000000,94.43,94.57,94.4,94.49,8492535,0
+IEF.US,D,20240212,000000,94.57,94.685,94.4,94.58,7023605,0
+IEF.US,D,20240213,000000,93.88,93.965,93.52,93.54,11978410,0
+IEF.US,D,20240214,000000,93.64,94.055,93.64,93.89,8979561,0
+IEF.US,D,20240215,000000,94.3,94.4,94.025,94.15,6788279,0
+IEF.US,D,20240216,000000,93.6,93.785,93.55,93.74,7147413,0
+IEF.US,D,20240220,000000,93.93,94.12,93.89,93.9,8286331,0
+IEF.US,D,20240221,000000,93.97,94.02,93.54,93.6,6448768,0
+IEF.US,D,20240222,000000,93.57,93.79,93.44,93.61,8688496,0
+IEF.US,D,20240223,000000,93.64,94.11,93.64,94.04,6426659,0
+IEF.US,D,20240226,000000,94.05,94.06,93.68,93.9,6417187,0
+IEF.US,D,20240227,000000,93.76,93.92,93.625,93.69,7540612,0
+IEF.US,D,20240228,000000,93.8,94.03,93.74,94.03,5293604,0
+IEF.US,D,20240229,000000,94.1,94.33,94.08,94.22,11919151,0
+IEF.US,D,20240301,000000,93.845,94.46,93.6229,94.4,11857244,0
+IEF.US,D,20240304,000000,94.08,94.29,94.07,94.19,6641557,0
+IEF.US,D,20240305,000000,94.67,94.94,94.56,94.77,7673106,0
+IEF.US,D,20240306,000000,94.94,95.19,94.89,95,9499167,0
+IEF.US,D,20240307,000000,95.19,95.22,94.92,95.16,8420940,0
+IEF.US,D,20240308,000000,95.32,95.39,95.1501,95.23,8103627,0
+IEF.US,D,20240311,000000,95.26,95.29,95.02,95.11,5568211,0
+IEF.US,D,20240312,000000,94.84,94.8746,94.605,94.72,6556452,0
+IEF.US,D,20240313,000000,94.58,94.65,94.47,94.51,9708416,0
+IEF.US,D,20240314,000000,94.16,94.165,93.79,93.81,10055931,0
+IEF.US,D,20240315,000000,93.74,93.815,93.63,93.65,6591431,0
+IEF.US,D,20240318,000000,93.62,93.7,93.45,93.54,5319684,0
+IEF.US,D,20240319,000000,93.73,93.935,93.67,93.81,5470272,0
+IEF.US,D,20240320,000000,93.91,94.35,93.7,94.03,10190766,0
+IEF.US,D,20240321,000000,94.21,94.28,93.96,94.04,8271232,0
+IEF.US,D,20240322,000000,94.56,94.56,94.41,94.5,6119779,0
+IEF.US,D,20240325,000000,94.41,94.41,94.19,94.25,4488900,0
+IEF.US,D,20240326,000000,94.22,94.41,94.11,94.39,5477636,0
+IEF.US,D,20240327,000000,94.5,94.79,94.485,94.75,4838589,0
+IEF.US,D,20240328,000000,94.54,94.765,94.475,94.66,7561418,0
+IEF.US,D,20240401,000000,93.99,93.99,93.455,93.53,10853950,0
+IEF.US,D,20240402,000000,93.11,93.37,93.015,93.33,7214909,0
+IEF.US,D,20240403,000000,92.95,93.44,92.86,93.44,12907991,0
+IEF.US,D,20240404,000000,93.64,93.78,93.38,93.76,6960538,0
+IEF.US,D,20240405,000000,93.25,93.5404,93.13,93.14,6334570,0
+IEF.US,D,20240408,000000,92.91,93.055,92.81,92.93,7115101,0
+IEF.US,D,20240409,000000,93.2,93.375,93.2,93.3,5161272,0
+IEF.US,D,20240410,000000,92.51,92.57,91.92,92.06,14993738,0
+IEF.US,D,20240411,000000,92.23,92.2696,91.81,91.93,9371359,0
+IEF.US,D,20240412,000000,92.41,92.56,92.305,92.31,11675565,0
+IEF.US,D,20240415,000000,91.68,91.74,91.35,91.72,12315347,0
+IEF.US,D,20240416,000000,91.32,91.5304,91.18,91.36,12027205,0
+IEF.US,D,20240417,000000,91.69,92.01,91.54,91.94,10515435,0
+IEF.US,D,20240418,000000,91.85,91.85,91.5,91.62,6964571,0
+IEF.US,D,20240419,000000,91.84,91.86,91.65,91.74,6125037,0
+IEF.US,D,20240422,000000,91.57,91.815,91.55,91.75,4002877,0
+IEF.US,D,20240423,000000,91.63,92.0999,91.54,91.87,8319796,0
+IEF.US,D,20240424,000000,91.66,91.6879,91.435,91.59,7567420,0
+IEF.US,D,20240425,000000,91.09,91.325,91.02,91.24,5784322,0
+IEF.US,D,20240426,000000,91.45,91.63,91.415,91.49,5432628,0
+IEF.US,D,20240429,000000,91.7,91.88,91.62,91.86,4846458,0
+IEF.US,D,20240430,000000,91.51,91.65,91.35,91.43,7516694,0
+IEF.US,D,20240501,000000,91.43,91.86,91.19,91.52,12392506,0
+IEF.US,D,20240502,000000,91.52,92.01,91.45,91.95,8661622,0
+IEF.US,D,20240503,000000,92.61,92.7,92.2201,92.46,8501120,0
+IEF.US,D,20240506,000000,92.5,92.64,92.41,92.54,4043450,0
+IEF.US,D,20240507,000000,92.87,93.02,92.7,92.78,7776341,0
+IEF.US,D,20240508,000000,92.58,92.66,92.51,92.52,9024132,0
+IEF.US,D,20240509,000000,92.5,92.865,92.47,92.8,9625255,0
+IEF.US,D,20240510,000000,92.6,92.635,92.45,92.5,3204980,0
+IEF.US,D,20240513,000000,92.74,92.765,92.595,92.61,3228752,0
+IEF.US,D,20240514,000000,92.79,92.92,92.69,92.88,4688884,0
+IEF.US,D,20240515,000000,93.42,93.645,93.295,93.58,11384537,0
+IEF.US,D,20240516,000000,93.61,93.61,93.37,93.4,4278520,0
+IEF.US,D,20240517,000000,93.25,93.33,93.09,93.11,3883918,0
+IEF.US,D,20240520,000000,92.98,93.06,92.935,92.97,4575850,0
+IEF.US,D,20240521,000000,93.25,93.29,93.16,93.21,2669720,0
+IEF.US,D,20240522,000000,92.98,93.2,92.97,93.09,3616386,0
+IEF.US,D,20240523,000000,93.13,93.14,92.62,92.76,6005628,0
+IEF.US,D,20240524,000000,92.67,92.89,92.64,92.88,3926449,0
+IEF.US,D,20240528,000000,92.96,92.98,92.335,92.36,8761441,0
+IEF.US,D,20240529,000000,92.13,92.135,91.72,91.91,10126801,0
+IEF.US,D,20240530,000000,92.22,92.39,92.17,92.37,5069737,0
+IEF.US,D,20240531,000000,92.65,92.815,92.61,92.8,4807468,0
+IEF.US,D,20240603,000000,92.65,93.18,92.65,93.13,7675927,0
+IEF.US,D,20240604,000000,93.44,93.73,93.38,93.64,8752020,0
+IEF.US,D,20240605,000000,93.76,93.99,93.4901,93.98,6466820,0
+IEF.US,D,20240606,000000,93.82,94.03,93.79,93.94,5849418,0
+IEF.US,D,20240607,000000,93.14,93.16,92.94,92.95,7125085,0
+IEF.US,D,20240610,000000,92.78,92.84,92.6601,92.75,3938887,0
+IEF.US,D,20240611,000000,92.91,93.26,92.82,93.24,3954681,0
+IEF.US,D,20240612,000000,94.08,94.32,93.74,93.76,9243216,0
+IEF.US,D,20240613,000000,94.18,94.52,94.075,94.38,6529902,0
+IEF.US,D,20240614,000000,94.51,94.69,94.46,94.6,5424633,0
+IEF.US,D,20240617,000000,94.14,94.22,94.025,94.16,4957159,0
+IEF.US,D,20240618,000000,94.32,94.68,94.28,94.57,5232579,0
+IEF.US,D,20240620,000000,94.1,94.36,94.05,94.33,3573117,0
+IEF.US,D,20240621,000000,94.51,94.6,94.18,94.35,7041996,0
+IEF.US,D,20240624,000000,94.37,94.43,94.225,94.43,5276005,0
+IEF.US,D,20240625,000000,94.37,94.55,94.325,94.51,3791592,0
+IEF.US,D,20240626,000000,94.02,94.09,93.915,93.94,4196548,0
+IEF.US,D,20240627,000000,94.12,94.24,94.11,94.15,4946574,0
+IEF.US,D,20240628,000000,94.36,94.38,93.645,93.65,6032414,0
+IEF.US,D,20240701,000000,92.84,93.11,92.58,92.67,13662769,0
+IEF.US,D,20240702,000000,93.06,93.13,92.875,93.02,8195754,0
+IEF.US,D,20240703,000000,93.25,93.6799,93.2,93.64,3860957,0
+IEF.US,D,20240705,000000,93.97,94.22,93.845,94.16,5111502,0
+IEF.US,D,20240708,000000,94.13,94.2562,93.99,94.19,5294604,0
+IEF.US,D,20240709,000000,94.035,94.17,93.83,94.06,3006938,0
+IEF.US,D,20240710,000000,94.14,94.1981,94.005,94.15,4076787,0
+IEF.US,D,20240711,000000,94.82,94.98,94.71,94.75,9658543,0
+IEF.US,D,20240712,000000,94.77,94.95,94.705,94.95,4304749,0
+IEF.US,D,20240715,000000,94.71,94.83,94.57,94.65,3754450,0
+IEF.US,D,20240716,000000,94.82,95.08,94.725,95.07,4705760,0
+IEF.US,D,20240717,000000,94.93,95.21,94.84,95.15,5113487,0
+IEF.US,D,20240718,000000,94.94,95.145,94.815,94.88,8640596,0
+IEF.US,D,20240719,000000,94.63,94.7,94.53,94.58,5274384,0
+IEF.US,D,20240722,000000,94.69,94.7562,94.335,94.49,3869786,0
+IEF.US,D,20240723,000000,94.62,94.75,94.545,94.56,5095642,0
+IEF.US,D,20240724,000000,94.73,94.88,94.335,94.35,4733695,0
+IEF.US,D,20240725,000000,94.54,94.875,94.49,94.56,4335687,0
+IEF.US,D,20240726,000000,94.96,95.04,94.87,95.01,5217511,0
+IEF.US,D,20240729,000000,95.25,95.26,95.08,95.17,6165648,0
+IEF.US,D,20240730,000000,95.28,95.47,95.1099,95.37,4419228,0
+IEF.US,D,20240731,000000,95.65,96.08,95.445,96.07,10983116,0
+IEF.US,D,20240801,000000,96,96.43,95.98,96.19,10492587,0
+IEF.US,D,20240802,000000,97.19,97.75,97.13,97.68,18286540,0
+IEF.US,D,20240805,000000,98.39,98.58,97.4021,97.78,19098200,0
+IEF.US,D,20240806,000000,97.54,97.575,96.84,96.91,9506980,0
+IEF.US,D,20240807,000000,96.63,96.727,96.375,96.56,8419746,0
+IEF.US,D,20240808,000000,96.16,96.34,96.065,96.27,4856150,0
+IEF.US,D,20240809,000000,96.78,96.7899,96.58,96.66,5174878,0
+IEF.US,D,20240812,000000,96.54,96.975,96.475,96.93,4166444,0
+IEF.US,D,20240813,000000,97.329,97.36,97.19,97.36,6458880,0
+IEF.US,D,20240814,000000,97.32,97.625,97.3,97.49,4275696,0
+IEF.US,D,20240815,000000,96.7,96.88,96.62,96.88,5507025,0
+IEF.US,D,20240816,000000,97.08,97.09,96.81,97.07,4437050,0
+IEF.US,D,20240819,000000,97.04,97.31,97.02,97.2,4437676,0
+IEF.US,D,20240820,000000,97.44,97.625,97.355,97.59,4885998,0
+IEF.US,D,20240821,000000,97.69,98.0148,97.46,97.79,5386005,0
+IEF.US,D,20240822,000000,97.55,97.57,97.2,97.34,4819522,0
+IEF.US,D,20240823,000000,97.54,97.86,97.425,97.79,5475416,0
+IEF.US,D,20240826,000000,97.96,97.97,97.665,97.67,3062577,0
+IEF.US,D,20240827,000000,97.405,97.695,97.36,97.63,4433681,0
+IEF.US,D,20240828,000000,97.65,97.73,97.54,97.58,8147052,0
+IEF.US,D,20240829,000000,97.36,97.45,97.26,97.41,6199798,0
+IEF.US,D,20240830,000000,97.43,97.5527,97.045,97.07,4802608,0
+IEF.US,D,20240903,000000,97.31,97.57,97.245,97.42,8232797,0
+IEF.US,D,20240904,000000,97.53,98.04,97.502,97.99,9914865,0
+IEF.US,D,20240905,000000,98.25,98.3,97.91,98.22,33635018,0
+IEF.US,D,20240906,000000,98.26,98.85,98.02,98.36,17777566,0
+IEF.US,D,20240909,000000,98.3,98.57,98.18,98.5,8532472,0
+IEF.US,D,20240910,000000,98.51,98.97,98.49,98.92,7921368,0
+IEF.US,D,20240911,000000,98.72,99.15,98.66,98.85,7286225,0
+IEF.US,D,20240912,000000,98.77,98.88,98.505,98.69,5931331,0
+IEF.US,D,20240913,000000,98.96,99,98.76,98.88,5305485,0
+IEF.US,D,20240916,000000,98.99,99.18,98.869,99.14,6666977,0
+IEF.US,D,20240917,000000,99.08,99.14,98.8901,98.96,7807027,0
+IEF.US,D,20240918,000000,98.73,99.045,98.48,98.53,8584465,0
+IEF.US,D,20240919,000000,98.26,98.465,98.22,98.45,16770780,0
+IEF.US,D,20240920,000000,98.31,98.55,98.18,98.42,6580582,0
+IEF.US,D,20240923,000000,98.22,98.45,97.985,98.36,7491882,0
+IEF.US,D,20240924,000000,98.09,98.5,98.0118,98.47,6580863,0
+IEF.US,D,20240925,000000,98.27,98.27,98.07,98.07,10455101,0
+IEF.US,D,20240926,000000,98.15,98.2,97.835,98,8026728,0
+IEF.US,D,20240927,000000,98.23,98.435,98.15,98.39,6207730,0
+IEF.US,D,20240930,000000,98.315,98.345,97.96,98.12,8902750,0
+IEF.US,D,20241001,000000,98.17,98.47,98.0847,98.19,11665727,0
+IEF.US,D,20241002,000000,97.75,97.945,97.635,97.91,7742082,0
+IEF.US,D,20241003,000000,97.65,97.72,97.38,97.41,11556106,0
+IEF.US,D,20241004,000000,96.57,96.78,96.42,96.47,8890868,0
+IEF.US,D,20241007,000000,96.11,96.27,96.07,96.12,10152572,0
+IEF.US,D,20241008,000000,95.97,96.2,95.93,96.2,5975421,0
+IEF.US,D,20241009,000000,96.03,96.08,95.79,95.84,6769233,0
+IEF.US,D,20241010,000000,95.77,95.88,95.53,95.83,5958980,0
+IEF.US,D,20241011,000000,95.73,95.9546,95.68,95.86,5394064,0
+IEF.US,D,20241014,000000,95.46,95.69,95.405,95.69,3850877,0
+IEF.US,D,20241015,000000,96.06,96.22,96.005,96.18,7736909,0
+IEF.US,D,20241016,000000,96.36,96.46,96.27,96.33,5041122,0
+IEF.US,D,20241017,000000,95.91,95.95,95.745,95.83,5460202,0
+IEF.US,D,20241018,000000,95.99,96.045,95.92,95.94,5174808,0
+IEF.US,D,20241021,000000,95.57,95.6,95.19,95.2,6633578,0
+IEF.US,D,20241022,000000,95.32,95.375,95.031,95.11,5434026,0
+IEF.US,D,20241023,000000,94.83,94.995,94.74,94.89,6914586,0
+IEF.US,D,20241024,000000,94.98,95.2599,94.87,95.1,5486308,0
+IEF.US,D,20241025,000000,95.31,95.32,94.82,94.89,6455354,0
+IEF.US,D,20241028,000000,94.91,94.92,94.49,94.67,5447530,0
+IEF.US,D,20241029,000000,94.27,94.725,94.222,94.71,8475405,0
+IEF.US,D,20241030,000000,94.93,95.165,94.53,94.57,6341348,0
+IEF.US,D,20241031,000000,94.42,94.7011,94.215,94.52,8662882,0
+IEF.US,D,20241101,000000,94.365,94.46,93.64,93.67,15659471,0
+IEF.US,D,20241104,000000,94.32,94.4371,93.9918,94.17,8179254,0
+IEF.US,D,20241105,000000,94.05,94.335,93.735,94.22,8118519,0
+IEF.US,D,20241106,000000,93.04,93.5101,93.01,93.25,15261496,0
+IEF.US,D,20241107,000000,93.63,94.1699,93.58,94,15674129,0
+IEF.US,D,20241108,000000,94.2,94.475,94.09,94.2,12335278,0
+IEF.US,D,20241111,000000,93.92,93.9551,93.775,93.94,3980201,0
+IEF.US,D,20241112,000000,93.57,93.76,93.235,93.35,8037912,0
+IEF.US,D,20241113,000000,93.77,93.78,93.17,93.29,6662247,0
+IEF.US,D,20241114,000000,93.44,93.66,93.17,93.28,7510284,0
+IEF.US,D,20241115,000000,93.1,93.63,92.9,93.32,16794163,0
+IEF.US,D,20241118,000000,93.28,93.59,93.17347,93.53,4788179,0
+IEF.US,D,20241119,000000,93.82,93.88,93.685,93.73,4951585,0
+IEF.US,D,20241120,000000,93.47,93.76,93.44,93.59,5752958,0
+IEF.US,D,20241121,000000,93.66,93.83,93.42,93.54,5098247,0
+IEF.US,D,20241122,000000,93.67,93.725,93.5,93.6,5373879,0
+IEF.US,D,20241125,000000,94.46,94.635,94.315,94.61,7716050,0
+IEF.US,D,20241126,000000,94.41,94.44,94.2201,94.41,5093056,0
+IEF.US,D,20241127,000000,94.79,94.92,94.595,94.79,5587567,0
+IEF.US,D,20241129,000000,95.13,95.2,95,95.19,5136170,0
+IEF.US,D,20241202,000000,94.61,95.01,94.5,94.89,5950784,0
+IEF.US,D,20241203,000000,94.99,95.025,94.56,94.62,5364829,0
+IEF.US,D,20241204,000000,94.38,95.01,94.345,94.98,5908784,0
+IEF.US,D,20241205,000000,94.7,95.03,94.7,94.97,5210320,0
+IEF.US,D,20241206,000000,95.36,95.42,95.065,95.27,6880169,0
+IEF.US,D,20241209,000000,95.145,95.16,94.94,94.94,4303131,0
+IEF.US,D,20241210,000000,94.74,94.84,94.65,94.77,3543387,0
+IEF.US,D,20241211,000000,94.91,95,94.46,94.49,6453019,0
+IEF.US,D,20241212,000000,94.38,94.457,94.1,94.13,4518093,0
+IEF.US,D,20241213,000000,93.98,94.005,93.6438,93.69,5230061,0
+IEF.US,D,20241216,000000,93.86,93.8713,93.62,93.72,4607858,0
+IEF.US,D,20241217,000000,93.7,93.87,93.67,93.72,4881129,0
+IEF.US,D,20241218,000000,93.4,93.52,92.62,92.69,11553909,0
+IEF.US,D,20241219,000000,92.38,92.44,92.115,92.27,9273761,0
+IEF.US,D,20241220,000000,92.75,92.9,92.59,92.61,6070886,0
+IEF.US,D,20241223,000000,92.54,92.58,92.13,92.2,5954541,0
+IEF.US,D,20241224,000000,92.01,92.26,91.97,92.25,3076139,0
+IEF.US,D,20241226,000000,91.96,92.36,91.925,92.32,3703370,0
+IEF.US,D,20241227,000000,92.26,92.385,92.06,92.08,3752547,0
+IEF.US,D,20241230,000000,92.53,92.67,92.515,92.62,4797651,0
+IEF.US,D,20241231,000000,92.75,92.816,92.375,92.45,5856386,0
+IEF.US,D,20250102,000000,92.65,92.775,92.31,92.5,5035296,0
+IEF.US,D,20250103,000000,92.6,92.665,92.3201,92.35,2863727,0
+IEF.US,D,20250106,000000,92.24,92.3298,92.06,92.26,3894803,0
+IEF.US,D,20250107,000000,92.14,92.21,91.75,91.84,5524502,0
+IEF.US,D,20250108,000000,91.71,92.02,91.685,92,6403066,0
+IEF.US,D,20250110,000000,91.455,91.63,91.23,91.33,8210906,0
+IEF.US,D,20250113,000000,91.28,91.3099,91.08,91.17,5094333,0
+IEF.US,D,20250114,000000,91.21,91.28,91.08,91.2,4365899,0
+IEF.US,D,20250115,000000,92.13,92.23,91.975,92.16,7846600,0
+IEF.US,D,20250116,000000,92.08,92.58,91.95,92.38,7550852,0
+IEF.US,D,20250117,000000,92.52,92.58,92.355,92.45,3912840,0
+IEF.US,D,20250121,000000,92.75,92.825,92.61,92.76,4431278,0
+IEF.US,D,20250122,000000,92.72,92.7299,92.41,92.52,3656353,0
+IEF.US,D,20250123,000000,92.13,92.3499,92.13,92.28,4861149,0
+IEF.US,D,20250124,000000,92.25,92.5763,92.195,92.47,4468718,0
+IEF.US,D,20250127,000000,93.08,93.15,92.865,93.07,4297112,0
+IEF.US,D,20250128,000000,92.84,93.1,92.775,93.08,3906811,0
+IEF.US,D,20250129,000000,93.18,93.25,92.7,92.97,4918428,0
+IEF.US,D,20250130,000000,93.17,93.3151,93.08,93.17,4365657,0
+IEF.US,D,20250131,000000,93.2,93.34,92.81,93.02,6277534,0
+IEF.US,D,20250203,000000,92.99,93.28,92.655,92.79,8294195,0
+IEF.US,D,20250204,000000,92.6,93.02,92.595,93.02,6742390,0
+IEF.US,D,20250205,000000,93.4,93.73,93.37,93.56,6576344,0
+IEF.US,D,20250206,000000,93.46,93.58,93.31,93.45,5268575,0
+IEF.US,D,20250207,000000,93.15,93.225,92.98,93.14,4565352,0
+IEF.US,D,20250210,000000,93.24,93.37,93.065,93.12,3229142,0
+IEF.US,D,20250211,000000,92.89,92.96,92.82,92.88,3379547,0
+IEF.US,D,20250212,000000,92.26,92.32,92.08,92.24,7280368,0
+IEF.US,D,20250213,000000,92.715,93,92.7,92.93,6122009,0
+IEF.US,D,20250214,000000,93.365,93.51,93.28,93.32,5157925,0
+IEF.US,D,20250218,000000,93.03,93.125,92.81,92.82,4484271,0
+IEF.US,D,20250219,000000,92.77,93.01,92.765,92.97,4607048,0
+IEF.US,D,20250220,000000,93.12,93.255,93.11,93.16,7545412,0
+IEF.US,D,20250221,000000,93.28,93.83,93.265,93.71,6156516,0
+IEF.US,D,20250224,000000,93.62,93.9659,93.59,93.915,4109676,0
+IEF.US,D,20250225,000000,94.5,94.6999,94.42,94.65,7697169,0
+IEF.US,D,20250226,000000,94.61,94.97,94.485,94.91,7380204,0
+IEF.US,D,20250227,000000,94.59,94.83,94.5525,94.8,5907872,0
+IEF.US,D,20250228,000000,95.09,95.36,94.9,95.32,11831519,0
+IEF.US,D,20250303,000000,94.72,95.45,94.71,95.39,9637437,0
+IEF.US,D,20250304,000000,95.54,95.78,94.93,95.09,12745454,0
+IEF.US,D,20250305,000000,95.11,95.235,94.53,94.56,15590008,0
+IEF.US,D,20250306,000000,94.51,94.69,94.16,94.51,9318861,0
+IEF.US,D,20250307,000000,94.98,95.02,94.295,94.39,9210206,0
+IEF.US,D,20250310,000000,94.94,95.2,94.85,95.05,7698488,0
+IEF.US,D,20250311,000000,95.05,95.3099,94.5753,94.71,10408648,0
+IEF.US,D,20250312,000000,94.41,94.66,94.39,94.43,7610319,0
+IEF.US,D,20250313,000000,94.29,94.846,94.2,94.81,6902748,0
+IEF.US,D,20250314,000000,94.565,94.6535,94.4497,94.48,4390889,0
+IEF.US,D,20250317,000000,94.645,94.845,94.455,94.56,6733976,0
+IEF.US,D,20250318,000000,94.42,94.83,94.405,94.67,8993542,0
+IEF.US,D,20250319,000000,94.59,94.985,94.44,94.96,5854692,0
+IEF.US,D,20250320,000000,95.47,95.485,94.985,95.1,4409137,0
+IEF.US,D,20250321,000000,95.25,95.34,94.995,95.02,4919587,0
+IEF.US,D,20250324,000000,94.755,94.78,94.4427,94.47,4823901,0
+IEF.US,D,20250325,000000,94.47,94.735,94.45,94.63,6825832,0
+IEF.US,D,20250326,000000,94.47,94.565,94.325,94.41,8281749,0
+IEF.US,D,20250327,000000,94.3,94.41,94.2148,94.33,5085410,0
+IEF.US,D,20250328,000000,94.78,95.1495,94.7499,95.09,6224454,0
+IEF.US,D,20250331,000000,95.49,95.555,95.09,95.37,13255922,0
+IEF.US,D,20250401,000000,95.27,95.66,95.265,95.4,18128763,0
+IEF.US,D,20250402,000000,95.8,95.8,95.005,95.31,7635866,0
+IEF.US,D,20250403,000000,96.41,96.645,96.1804,96.29,18188011,0
+IEF.US,D,20250404,000000,97.2,97.515,96.55,96.56,27006541,0
+IEF.US,D,20250407,000000,96.485,96.66,95.19,95.41,68670638,0
+IEF.US,D,20250408,000000,94.905,95.585,94.88,94.93,19508019,0
+IEF.US,D,20250409,000000,94.23,94.68,93.61,94.63,24170819,0
+IEF.US,D,20250410,000000,94.52,94.78,93.99,94.04,12093775,0
+IEF.US,D,20250411,000000,93.47,93.73,92.79,93.51,55446575,0
+IEF.US,D,20250414,000000,93.92,94.355,93.795,94.26,12630877,0
+IEF.US,D,20250415,000000,94.25,94.7561,94.235,94.54,7708183,0
+IEF.US,D,20250416,000000,94.66,95.08,94.46,94.95,8708379,0
+IEF.US,D,20250417,000000,94.9,94.9907,94.59,94.68,6987171,0
+IEF.US,D,20250421,000000,94.4,94.745,94.15,94.17,4901294,0
+IEF.US,D,20250422,000000,94.42,94.44,94.2336,94.24,5232965,0
+IEF.US,D,20250423,000000,95.035,95.22,94.22,94.34,8041319,0
+IEF.US,D,20250424,000000,94.72,94.875,94.62,94.85,7308934,0
+IEF.US,D,20250425,000000,95.11,95.275,94.975,95.21,5341346,0
+IEF.US,D,20250428,000000,95.1,95.62,95.0735,95.59,4950526,0
+IEF.US,D,20250429,000000,95.54,95.93,95.53,95.92,5350357,0
+IEF.US,D,20250430,000000,95.9,96.1563,95.8,96.07,13923349,0
+IEF.US,D,20250501,000000,95.88,95.895,95.15,95.34,13703318,0
+IEF.US,D,20250502,000000,94.85,94.99,94.54,94.7,9331620,0
+IEF.US,D,20250505,000000,94.67,94.68,94.33,94.53,10089640,0
+IEF.US,D,20250506,000000,94.49,94.79,94.4041,94.77,6081225,0
+IEF.US,D,20250507,000000,94.87,95.14,94.85,95.02,9471305,0
+IEF.US,D,20250508,000000,94.96,94.975,94.26,94.28,6409030,0
+IEF.US,D,20250509,000000,94.445,94.6055,94.32,94.35,3698699,0
+IEF.US,D,20250512,000000,93.73,93.97,93.73,93.75,9483851,0
+IEF.US,D,20250513,000000,93.87,93.92,93.53,93.68,13166804,0
+IEF.US,D,20250514,000000,93.64,93.71,93.27,93.33,6994690,0
+IEF.US,D,20250515,000000,93.72,93.99,93.595,93.94,9024884,0
+IEF.US,D,20250516,000000,94.31,94.33,93.96,93.97,6819224,0
+IEF.US,D,20250519,000000,93.43,93.94,93.3901,93.92,11705008,0
+IEF.US,D,20250520,000000,93.67,93.87,93.525,93.8,8929552,0
+IEF.US,D,20250521,000000,93.43,93.56,93.03,93.15,11383502,0
+IEF.US,D,20250522,000000,93.18,93.54,93.055,93.5,10981598,0
+IEF.US,D,20250523,000000,93.91,93.92,93.635,93.77,9860808,0
+IEF.US,D,20250527,000000,93.975,94.26,93.87,94.16,10834387,0
+IEF.US,D,20250528,000000,93.965,94.0359,93.79,93.9,8591454,0
+IEF.US,D,20250529,000000,94.145,94.375,94.1,94.29,9681506,0
+IEF.US,D,20250530,000000,94.36,94.62,94.3,94.57,10268591,0
+IEF.US,D,20250602,000000,94,94.14,93.78,93.94,13341850,0
+IEF.US,D,20250603,000000,94.07,94.2,93.77,93.85,8508947,0
+IEF.US,D,20250604,000000,94.21,94.62,94.13,94.54,10116188,0
+IEF.US,D,20250605,000000,94.54,94.66,94.23,94.26,8765989,0
+IEF.US,D,20250606,000000,93.775,93.8599,93.475,93.51,7624352,0
+IEF.US,D,20250609,000000,93.515,93.8,93.51,93.68,6061417,0
+IEF.US,D,20250610,000000,93.98,94.015,93.739,93.84,5579937,0
+IEF.US,D,20250611,000000,94.02,94.27,93.94,94.23,6594903,0
+IEF.US,D,20250612,000000,94.59,94.645,94.4247,94.64,7795449,0
+IEF.US,D,20250613,000000,94.43,94.5,94.04,94.29,9195182,0
+IEF.US,D,20250616,000000,94.18,94.375,94,94.02,7508621,0
+IEF.US,D,20250617,000000,94.26,94.52,94.11,94.48,5285113,0
+IEF.US,D,20250618,000000,94.64,94.84,94.3803,94.54,6732481,0
+IEF.US,D,20250620,000000,94.35,94.74,94.285,94.6,6261860,0
+IEF.US,D,20250623,000000,94.87,95.235,94.8,94.93,9310287,0
+IEF.US,D,20250624,000000,94.84,95.30579,94.8,95.26,7694510,0
+IEF.US,D,20250625,000000,95.08,95.34,94.98,95.3,6393258,0
+IEF.US,D,20250626,000000,95.48,95.645,95.345,95.64,7131918,0
+IEF.US,D,20250627,000000,95.385,95.68,95.33,95.39,8402385,0
+IEF.US,D,20250630,000000,95.6,95.81,95.46,95.77,10542377,0
+IEF.US,D,20250701,000000,95.42,95.51,95.12,95.29,10659828,0
+IEF.US,D,20250702,000000,94.99,95.1354,94.93,95.09,6026238,0
+IEF.US,D,20250703,000000,94.8,94.86,94.635,94.76,7398883,0
+IEF.US,D,20250707,000000,94.605,94.62,94.38,94.46,8518590,0
+IEF.US,D,20250708,000000,94.21,94.33,94.16,94.32,5282965,0
+IEF.US,D,20250709,000000,94.46,94.82,94.455,94.81,6900789,0
+IEF.US,D,20250710,000000,94.74,94.78,94.57,94.76,4452221,0
+IEF.US,D,20250711,000000,94.435,94.465,94.27,94.32,6004749,0
+IEF.US,D,20250714,000000,94.32,94.46,94.165,94.28,5101813,0
+IEF.US,D,20250715,000000,94.39,94.4,93.855,93.91,5628147,0
+IEF.US,D,20250716,000000,94.055,94.24,93.925,94.17,12786255,0
+IEF.US,D,20250717,000000,94.22,94.3299,94.055,94.14,4747200,0
+IEF.US,D,20250718,000000,94.41,94.48,94.3,94.4,4035035,0
+IEF.US,D,20250721,000000,94.795,94.9,94.68,94.73,5232360,0
+IEF.US,D,20250722,000000,94.83,95.06,94.81,95,6098107,0
+IEF.US,D,20250723,000000,94.775,94.84,94.605,94.66,5074057,0
+IEF.US,D,20250724,000000,94.33,94.62,94.315,94.52,5867428,0
+IEF.US,D,20250725,000000,94.49,94.74,94.45,94.74,3614071,0
+IEF.US,D,20250728,000000,94.57,94.6381,94.49,94.53,5073188,0
+IEF.US,D,20250729,000000,94.67,95.15,94.65,95.15,7864108,0
+IEF.US,D,20250730,000000,94.82,95.0762,94.75,94.82,7426036,0
+IEF.US,D,20250731,000000,94.97,95.1293,94.855,94.9,10411774,0
+IEF.US,D,20250801,000000,95.36,95.725,95.335,95.68,11870207,0
+IEF.US,D,20250804,000000,95.77,95.85,95.5329,95.81,8449488,0
+IEF.US,D,20250805,000000,95.64,95.86,95.62,95.74,8218754,0
+IEF.US,D,20250806,000000,95.6,95.715,95.255,95.67,10107474,0
+IEF.US,D,20250807,000000,95.67,95.77,95.5319,95.6,5725876,0
+IEF.US,D,20250808,000000,95.47,95.47,95.33,95.38,5623800,0
+IEF.US,D,20250811,000000,95.45,95.54,95.36,95.41,4920182,0
+IEF.US,D,20250812,000000,95.29,95.39,95.175,95.39,6727029,0
+IEF.US,D,20250813,000000,95.66,95.83,95.6447,95.73,5925164,0
+IEF.US,D,20250814,000000,95.57,95.595,95.35,95.42,5527457,0
+IEF.US,D,20250815,000000,95.38,95.44,95.17,95.23,7428568,0
+IEF.US,D,20250818,000000,95.295,95.305,95.05,95.14,9669701,0
+IEF.US,D,20250819,000000,95.28,95.42,95.27,95.38,6499330,0
+IEF.US,D,20250820,000000,95.375,95.605,95.36,95.52,6270926,0
+IEF.US,D,20250821,000000,95.39,95.435,95.1119,95.24,5351542,0
+IEF.US,D,20250822,000000,95.395,95.875,95.37,95.77,10867816,0
+IEF.US,D,20250825,000000,95.6,95.71,95.53,95.58,9936718,0
+IEF.US,D,20250826,000000,95.66,95.856,95.595,95.83,5871259,0
+IEF.US,D,20250827,000000,95.7,96.01,95.6414,96.01,5223249,0
+IEF.US,D,20250828,000000,95.98,96.23,95.935,96.23,6545073,0
+IEF.US,D,20250829,000000,96.12,96.23,96.03,96.15,6818939,0
+IEF.US,D,20250902,000000,95.46,95.625,95.4311,95.55,8623225,0
+IEF.US,D,20250903,000000,95.56,96.015,95.56,95.88,7586121,0
+IEF.US,D,20250904,000000,96.12,96.31,96,96.31,6395264,0
+IEF.US,D,20250905,000000,96.91,97.015,96.78,96.78,9566288,0
+IEF.US,D,20250908,000000,97.02,97.09,96.92,97.08,7599723,0
+IEF.US,D,20250909,000000,97.03,97.135,96.76,96.85,8223260,0
+IEF.US,D,20250910,000000,97.05,97.23,96.96,97.11,8864493,0
+IEF.US,D,20250911,000000,97.235,97.46,97.225,97.26,8554434,0
+IEF.US,D,20250912,000000,97.03,97.04,96.84,96.98,36502976,0
+IEF.US,D,20250915,000000,97.15,97.2154,97.095,97.14,4990170,0
+IEF.US,D,20250916,000000,97.15,97.29,97.1101,97.2,5848078,0
+IEF.US,D,20250917,000000,97.3,97.515,96.87,96.99,10701673,0
+IEF.US,D,20250918,000000,96.65,96.81,96.505,96.67,7589507,0
+IEF.US,D,20250919,000000,96.62,96.7,96.5,96.63,5528784,0
+IEF.US,D,20250922,000000,96.63,96.66,96.46,96.47,5282779,0
+IEF.US,D,20250923,000000,96.61,96.75,96.485,96.74,7077910,0
+IEF.US,D,20250924,000000,96.62,96.6271,96.4401,96.48,5419806,0
+IEF.US,D,20250925,000000,96.26,96.3174,96.095,96.27,6517524,0
+IEF.US,D,20250926,000000,96.25,96.43,96.1301,96.22,7295442,0
+IEF.US,D,20250929,000000,96.34,96.55,96.325,96.5,6357833,0
+IEF.US,D,20250930,000000,96.58,96.76,96.4201,96.46,9257812,0
+IEF.US,D,20251001,000000,96.56,96.625,96.335,96.49,8347312,0
+IEF.US,D,20251002,000000,96.45,96.65,96.385,96.59,9420929,0
+IEF.US,D,20251003,000000,96.595,96.64,96.3801,96.4,5154346,0
+IEF.US,D,20251006,000000,96.17,96.3356,96.11,96.12,6319630,0
+IEF.US,D,20251007,000000,96.24,96.49,96.18,96.36,5120243,0
+IEF.US,D,20251008,000000,96.54,96.56,96.32,96.38,5141866,0
+IEF.US,D,20251009,000000,96.29,96.355,96.226,96.31,7130649,0
+IEF.US,D,20251010,000000,96.645,97.015,96.57,96.91,10417700,0
+IEF.US,D,20251013,000000,96.9,96.985,96.78,96.96,5607641,0
+IEF.US,D,20251014,000000,97.06,97.24,96.98,97.21,7650640,0
+IEF.US,D,20251015,000000,97.205,97.33,97.015,97.1,7769455,0
+IEF.US,D,20251016,000000,97.02,97.59,97,97.55,11627164,0
+IEF.US,D,20251017,000000,97.46,97.4791,97.265,97.39,12491024,0
+IEF.US,D,20251020,000000,97.45,97.53,97.3701,97.52,10437930,0
+IEF.US,D,20251021,000000,97.69,97.77,97.63,97.7,7641969,0
+IEF.US,D,20251022,000000,97.65,97.77,97.5608,97.72,6523872,0
+IEF.US,D,20251023,000000,97.52,97.58,97.38,97.4,6138339,0
+IEF.US,D,20251024,000000,97.52,97.54,97.33,97.49,7555376,0
+IEF.US,D,20251027,000000,97.34,97.49,97.205,97.49,7272562,0
+IEF.US,D,20251028,000000,97.43,97.6291,97.43,97.58,5539644,0
+IEF.US,D,20251029,000000,97.53,97.53,96.9,96.95,11223261,0
+IEF.US,D,20251030,000000,96.67,96.96,96.65,96.81,8958961,0
+IEF.US,D,20251031,000000,96.87,96.95,96.7899,96.85,9739897,0
+IEF.US,D,20251103,000000,96.42,96.56,96.37,96.5,8012728,0
+IEF.US,D,20251104,000000,96.57,96.6715,96.545,96.62,6118993,0
+IEF.US,D,20251105,000000,96.45,96.47,96.13,96.16,11749244,0
+IEF.US,D,20251106,000000,96.52,96.72,96.51,96.65,7665059,0
+IEF.US,D,20251107,000000,96.56,96.86,96.55,96.69,11460285,0
+IEF.US,D,20251110,000000,96.565,96.65,96.51,96.56,9097469,0
+IEF.US,D,20251111,000000,96.81,96.89,96.725,96.86,4937742,0
+IEF.US,D,20251112,000000,96.81,96.95,96.775,96.88,7188206,0
+IEF.US,D,20251113,000000,96.65,96.8,96.6,96.6,46965594,0
+IEF.US,D,20251114,000000,96.88,96.9282,96.4201,96.44,11288457,0
+IEF.US,D,20251117,000000,96.54,96.62,96.49,96.55,6648754,0
+IEF.US,D,20251118,000000,96.84,96.93,96.57,96.71,8769024,0
+IEF.US,D,20251119,000000,96.81,96.86,96.6,96.64,13075930,0
+IEF.US,D,20251120,000000,96.74,96.945,96.695,96.87,9076414,0
+IEF.US,D,20251121,000000,97.19,97.23,97,97.19,12551122,0
+IEF.US,D,20251124,000000,97.29,97.3556,97.1814,97.34,6903895,0
+IEF.US,D,20251125,000000,97.44,97.6993,97.43,97.59,9193433,0
+IEF.US,D,20251126,000000,97.48,97.67,97.33,97.67,7747109,0
+IEF.US,D,20251128,000000,97.63,97.6499,97.39,97.5,7798022,0
+IEF.US,D,20251201,000000,96.772,96.835,96.6797,96.69,9898164,0
+IEF.US,D,20251202,000000,96.66,96.815,96.6,96.77,7317320,0
+IEF.US,D,20251203,000000,96.925,97.03,96.805,96.97,6855103,0
+IEF.US,D,20251204,000000,96.815,96.825,96.62,96.67,8929096,0
+IEF.US,D,20251205,000000,96.69,96.7,96.42,96.47,9118800,0
+IEF.US,D,20251208,000000,96.41,96.42,96.09,96.27,14728577,0
+IEF.US,D,20251209,000000,96.405,96.405,96.11,96.13,8509228,0
+IEF.US,D,20251210,000000,96.085,96.47,96.08,96.44,13356897,0
+IEF.US,D,20251211,000000,96.68,96.73,96.42,96.45,8673034,0
+IEF.US,D,20251212,000000,96.19,96.2726,96.17,96.19,8348936,0
+IEF.US,D,20251215,000000,96.41,96.505,96.2525,96.27,6117094,0
+IEF.US,D,20251216,000000,96.24,96.56,96.225,96.54,7456521,0
+IEF.US,D,20251217,000000,96.42,96.57,96.4,96.52,5673211,0
+IEF.US,D,20251218,000000,96.77,96.83,96.6401,96.77,7357582,0
+IEF.US,D,20251219,000000,96.3,96.3897,96.2003,96.24,5806622,0
+IEF.US,D,20251222,000000,96.16,96.185,96.08,96.14,4672875,0
+IEF.US,D,20251223,000000,95.93,96.13,95.88,96.1,5094032,0
+IEF.US,D,20251224,000000,96.22,96.365,96.1744,96.35,3967720,0
+IEF.US,D,20251226,000000,96.485,96.51,96.33,96.44,3491560,0
+IEF.US,D,20251229,000000,96.55,96.6,96.4501,96.58,5034750,0
+IEF.US,D,20251230,000000,96.44,96.56,96.4,96.48,4108645,0
+IEF.US,D,20251231,000000,96.34,96.465,96.15,96.16,6802186,0
+IEF.US,D,20260102,000000,96.285,96.29,96.07,96.08,6611758,0
+IEF.US,D,20260105,000000,96.225,96.38,96.17,96.37,8693438,0
+IEF.US,D,20260106,000000,96.25,96.32,96.1,96.3,12834157,0
+IEF.US,D,20260107,000000,96.515,96.55,96.3445,96.48,7990996,0
+IEF.US,D,20260108,000000,96.225,96.31,96.18,96.19,6931841,0
+IEF.US,D,20260109,000000,96.16,96.375,96.07,96.3,10277468,0
+IEF.US,D,20260112,000000,96.145,96.3,96.12,96.18,6360965,0
+IEF.US,D,20260113,000000,96.34,96.37,96.2,96.3,7622552,0
+IEF.US,D,20260114,000000,96.38,96.5958,96.37,96.5,7331256,0
+IEF.US,D,20260115,000000,96.505,96.52,96.28,96.3,6172797,0
+IEF.US,D,20260116,000000,96.23,96.255,95.91,95.93,11979391,0
+IEF.US,D,20260120,000000,95.595,95.72,95.53,95.55,13607731,0
+IEF.US,D,20260121,000000,95.655,95.84,95.5644,95.8,11969124,0
+IEF.US,D,20260122,000000,95.695,95.86,95.645,95.79,10209497,0
+IEF.US,D,20260123,000000,95.83,95.97,95.75428,95.95,8147517,0
+IEF.US,D,20260126,000000,96.1,96.155,96.0449,96.09,6803869,0
+IEF.US,D,20260127,000000,96.03,96.15,95.95,95.98,9857199,0
+IEF.US,D,20260128,000000,95.92,95.945,95.725,95.9,17032404,0
+IEF.US,D,20260129,000000,95.795,96.0861,95.78,96,11049404,0
+IEF.US,D,20260130,000000,95.99,96.055,95.91,95.94,8238456,0
+IEF.US,D,20260202,000000,95.67,95.7,95.435,95.44,8987366,0
+IEF.US,D,20260203,000000,95.385,95.57,95.37,95.53,7314131,0
+IEF.US,D,20260204,000000,95.45,95.605,95.41,95.51,7268703,0
+IEF.US,D,20260205,000000,95.8,96.1,95.705,96.07,12086792,0
+IEF.US,D,20260206,000000,96.115,96.13,95.9198,96.07,7759939,0
+IEF.US,D,20260209,000000,96.01,96.13,95.93,96.09,8165177,0
+IEF.US,D,20260210,000000,96.43,96.55,96.405,96.51,9752387,0
+IEF.US,D,20260211,000000,96.175,96.4497,96.155,96.24,9106648,0
+IEF.US,D,20260212,000000,96.4,96.85,96.385,96.83,13099865,0
+IEF.US,D,20260213,000000,97.12,97.2551,97.09,97.21,11681536,0
+IEF.US,D,20260217,000000,97.25,97.31,97.1512,97.2,8623799,0
+IEF.US,D,20260218,000000,97.025,97.0889,96.97,97,7778693,0
diff --git a/daily/us/nasdaq etfs/ieus.us.txt b/daily/us/nasdaq etfs/ieus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ad3b6574fd4c84419730218263a4ac09649513d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ieus.us.txt	
@@ -0,0 +1,4530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEUS.US,D,20071119,000000,37.3243,42.6155,35.0602,35.0602,5301.7099511112,0
+IEUS.US,D,20071120,000000,35.302,35.4901,35.302,35.3236,1248.8426945703,0
+IEUS.US,D,20071121,000000,34.7243,34.7243,34.7243,34.7243,130.7047137408,0
+IEUS.US,D,20071126,000000,35.4274,35.4509,34.8516,34.8516,1667.5062307713,0
+IEUS.US,D,20071127,000000,35.1953,35.302,35.1953,35.302,1275.3920895489,0
+IEUS.US,D,20071128,000000,35.2727,36.1922,35.2727,36.1922,4379.6290408929,0
+IEUS.US,D,20071129,000000,36.0728,36.0728,35.9357,35.9357,6251.3613868842,0
+IEUS.US,D,20071130,000000,35.9905,37.4741,35.9905,36.1707,12705.927758412,0
+IEUS.US,D,20071203,000000,36.1775,36.1775,36.0346,36.0346,294.0856059168,0
+IEUS.US,D,20071204,000000,35.6242,35.682,35.6086,35.6086,5544.739028223,0
+IEUS.US,D,20071205,000000,35.8475,35.9288,35.8475,35.9288,6071.6424054906,0
+IEUS.US,D,20071206,000000,43.1698,43.1698,34.7458,35.8172,4074.310998639,0
+IEUS.US,D,20071207,000000,35.54,36.0277,35.54,36.0042,726.0238396071,0
+IEUS.US,D,20071210,000000,36.2138,36.3656,36.2138,36.3656,12200.468123243,0
+IEUS.US,D,20071211,000000,36.4909,36.4909,36.3509,36.3509,5726.5002707688,0
+IEUS.US,D,20071212,000000,36.7553,36.7553,36.0963,36.344,16134.884232956,0
+IEUS.US,D,20071213,000000,35.6448,35.6448,35.4205,35.5547,1133.454939471,0
+IEUS.US,D,20071214,000000,34.9328,35.0827,34.7771,34.83,30313.282282105,0
+IEUS.US,D,20071217,000000,34.1778,34.3472,33.8752,33.8752,38003.416650714,0
+IEUS.US,D,20071218,000000,34.3335,34.4383,34.2346,34.2885,11207.929203274,0
+IEUS.US,D,20071219,000000,33.8899,35.302,33.8243,33.9663,58897.790498872,0
+IEUS.US,D,20071220,000000,33.7273,34.0711,32.3837,34.0495,67682.57684506,0
+IEUS.US,D,20071221,000000,34.3707,34.925,34.3472,34.4667,21764.377098995,0
+IEUS.US,D,20071224,000000,34.5529,34.5813,34.5,34.5813,4608.3622899393,0
+IEUS.US,D,20071226,000000,34.4824,34.7458,34.4824,34.6635,6880.3778217618,0
+IEUS.US,D,20071227,000000,34.7997,34.7997,34.6028,34.6332,14120.193606311,0
+IEUS.US,D,20071228,000000,34.8437,34.925,34.8437,34.9093,4343.8894707294,0
+IEUS.US,D,20071231,000000,35.1287,35.1287,34.8065,34.9779,10409.405092763,0
+IEUS.US,D,20080102,000000,35.1287,35.1287,34.8819,34.8819,2975.5744987554,0
+IEUS.US,D,20080103,000000,34.7096,34.784,34.6557,34.6557,4865.6871951165,0
+IEUS.US,D,20080104,000000,34.3335,34.3335,33.9966,33.9966,4538.9254107645,0
+IEUS.US,D,20080107,000000,33.6225,33.6225,33.4717,33.4717,12492.511468007,0
+IEUS.US,D,20080108,000000,33.7038,33.7038,33.3219,33.3219,7812.6700377411,0
+IEUS.US,D,20080109,000000,32.7735,34.1778,32.7735,32.939,9287.1825896295,0
+IEUS.US,D,20080110,000000,39.6541,39.6541,32.2946,32.656,8167.0023476478,0
+IEUS.US,D,20080111,000000,32.1996,32.3915,31.9871,32.2133,9163.6257899214,0
+IEUS.US,D,20080114,000000,32.7735,32.7735,32.6618,32.7598,1292.7513093426,0
+IEUS.US,D,20080115,000000,31.9734,32.041,31.8451,31.9509,5497.7670217224,0
+IEUS.US,D,20080116,000000,31.0959,31.0959,29.8003,30.3536,31572.336282436,0
+IEUS.US,D,20080117,000000,31.0538,31.141,30.9167,31.141,8638.764673806,0
+IEUS.US,D,20080118,000000,30.8785,30.8785,30.7884,30.7972,5869.4585514228,0
+IEUS.US,D,20080122,000000,28.8533,30.0089,28.5556,30.0089,76507.187283716,0
+IEUS.US,D,20080123,000000,29.0952,29.0952,28.5928,28.63,5572.3095537777,0
+IEUS.US,D,20080124,000000,30.3536,30.6014,30.3536,30.5338,3582.1260609588,0
+IEUS.US,D,20080125,000000,31.3584,31.3584,30.7052,30.7297,5342.5551741552,0
+IEUS.US,D,20080128,000000,31.1116,32.1506,30.5044,31.1331,21489.692974024,0
+IEUS.US,D,20080129,000000,31.4779,31.5092,31.4113,31.4201,1736.9431099461,0
+IEUS.US,D,20080130,000000,31.4024,31.9058,31.2085,31.801,20889.268195278,0
+IEUS.US,D,20080131,000000,30.7052,31.5533,30.7052,31.5533,8092.4598155925,0
+IEUS.US,D,20080201,000000,31.8245,32.1232,31.8245,32.0018,21917.54668541,0
+IEUS.US,D,20080204,000000,32.1506,32.2074,32.1311,32.1663,2928.6024922548,0
+IEUS.US,D,20080205,000000,31.2144,31.2673,30.8873,30.8961,4459.2772258287,0
+IEUS.US,D,20080206,000000,30.9529,30.9853,30.4809,30.4809,4965.7579915743,0
+IEUS.US,D,20080207,000000,30.1431,30.1431,30.0696,30.0696,2959.2364095378,0
+IEUS.US,D,20080208,000000,29.9805,30.1754,29.9629,30.1754,7905.5929201662,0
+IEUS.US,D,20080211,000000,30.3076,30.4231,30.3076,30.4133,2731.5242910675,0
+IEUS.US,D,20080212,000000,30.5269,30.5935,30.3389,30.3389,25487.419179456,0
+IEUS.US,D,20080213,000000,30.7297,31.0959,30.7297,31.0959,1508.2098608997,0
+IEUS.US,D,20080214,000000,31.2467,31.283,31.1792,31.1792,1251.9060862986,0
+IEUS.US,D,20080215,000000,31.4113,31.4416,31.33,31.4416,3748.5703448631,0
+IEUS.US,D,20080219,000000,31.8363,31.9734,31.6757,31.6757,4193.7832760427,0
+IEUS.US,D,20080220,000000,31.2017,31.5905,31.2017,31.4857,5165.8995844899,0
+IEUS.US,D,20080221,000000,32.0018,32.0018,31.898,31.898,1522.5056889651,0
+IEUS.US,D,20080222,000000,31.9264,31.9264,31.7491,31.7775,2803.0034313945,0
+IEUS.US,D,20080225,000000,32.0547,32.6325,32.0547,32.6325,4686.989344299,0
+IEUS.US,D,20080226,000000,32.3396,32.9321,32.3396,32.7813,2304.6917102577,0
+IEUS.US,D,20080227,000000,32.608,33.0301,32.0184,33.0232,2463.9880801293,0
+IEUS.US,D,20080228,000000,33.0898,33.0898,32.7529,32.8861,6366.7491419835,0
+IEUS.US,D,20080229,000000,32.5492,32.5649,32.2074,32.2074,18040.313887959,0
+IEUS.US,D,20080303,000000,31.9871,32.1604,31.9509,32.1506,6781.3281558801,0
+IEUS.US,D,20080304,000000,31.1116,31.9058,31.1116,31.898,10098.981397629,0
+IEUS.US,D,20080305,000000,32.0938,32.3837,31.9205,32.0625,5375.2313525904,0
+IEUS.US,D,20080307,000000,31.6355,31.8245,31.4416,31.4475,7183.6536028635,0
+IEUS.US,D,20080310,000000,31.7697,31.7697,30.9608,30.9696,2630.4323640336,0
+IEUS.US,D,20080311,000000,31.4544,31.5454,31.4201,31.5454,468.6989344299,0
+IEUS.US,D,20080312,000000,32.0253,32.1663,31.9342,31.9342,3739.3801696782,0
+IEUS.US,D,20080313,000000,31.5905,32.0468,31.5846,32.0468,561.621816855,0
+IEUS.US,D,20080314,000000,32.1105,32.1105,31.0881,31.4201,4283.6427667395,0
+IEUS.US,D,20080317,000000,30.5123,30.6827,30.5123,30.6827,932.2922159793,0
+IEUS.US,D,20080319,000000,31.0822,31.0822,30.3761,30.3908,1005.8136174585,0
+IEUS.US,D,20080320,000000,30.6102,30.7453,30.6102,30.7453,2409.868159596,0
+IEUS.US,D,20080324,000000,31.2291,31.5366,31.2291,31.4475,1657.2949250103,0
+IEUS.US,D,20080325,000000,31.4779,31.5768,31.4779,31.5768,300.2123893734,0
+IEUS.US,D,20080326,000000,31.898,31.898,31.898,31.898,198.0993317634,0
+IEUS.US,D,20080328,000000,32.5492,32.5492,32.4963,32.4963,1769.6192883813,0
+IEUS.US,D,20080331,000000,32.6158,32.7813,32.6011,32.6785,1460.216723823,0
+IEUS.US,D,20080401,000000,33.0457,33.2847,33.0457,33.2847,1154.8986815691,0
+IEUS.US,D,20080402,000000,32.9615,33.3816,32.9615,33.3434,3466.7383058595,0
+IEUS.US,D,20080403,000000,32.7451,33.1211,32.7451,33.1211,6519.9187283985,0
+IEUS.US,D,20080404,000000,33.1583,33.1779,33.0663,33.1779,6087.9804947082,0
+IEUS.US,D,20080407,000000,33.4032,33.4032,33.2622,33.2847,11326.380350101,0
+IEUS.US,D,20080408,000000,32.796,32.8567,31.2526,32.8567,7861.6843053939,0
+IEUS.US,D,20080409,000000,32.8038,32.8038,32.6618,32.6618,1600.1116127487,0
+IEUS.US,D,20080410,000000,32.4816,32.5903,32.4816,32.5208,1799.2320750882,0
+IEUS.US,D,20080411,000000,32.2074,32.2074,32.2074,32.2074,180.7401119697,0
+IEUS.US,D,20080414,000000,32.228,32.228,32.1604,32.1663,1172.2579013628,0
+IEUS.US,D,20080415,000000,32.2427,32.3171,32.2427,32.3171,765.847932075,0
+IEUS.US,D,20080416,000000,33.7117,33.7117,32.842,33.2112,5097.4838358912,0
+IEUS.US,D,20080417,000000,32.8812,33.0898,32.8812,33.0898,4217.269279293,0
+IEUS.US,D,20080418,000000,33.1358,33.2543,33.0663,33.2386,5152.6248870006,0
+IEUS.US,D,20080421,000000,33.1583,33.3082,33.0232,33.3082,4757.4473540499,0
+IEUS.US,D,20080422,000000,33.1867,33.2768,33.1211,33.1211,1280.4977424294,0
+IEUS.US,D,20080423,000000,33.0457,33.1867,33.0457,33.1525,6632.2430917695,0
+IEUS.US,D,20080424,000000,32.6011,32.8949,32.6011,32.8655,2333.2833663885,0
+IEUS.US,D,20080425,000000,33.1427,33.1427,33.0516,33.0516,400.2831858312,0
+IEUS.US,D,20080428,000000,33.3434,33.4032,33.3434,33.4032,1396.9066281048,0
+IEUS.US,D,20080429,000000,33.1427,33.1779,33.0731,33.1701,6351.432183342,0
+IEUS.US,D,20080430,000000,33.4639,33.5932,33.4639,33.5099,3000.0816325818,0
+IEUS.US,D,20080501,000000,33.2984,33.6744,33.2984,33.6744,1171.2367707867,0
+IEUS.US,D,20080502,000000,33.8164,33.8164,33.6382,33.6382,2452.7556437922,0
+IEUS.US,D,20080505,000000,33.8458,33.9389,33.8243,33.9065,5911.3249050429,0
+IEUS.US,D,20080506,000000,34.4324,34.4324,33.9437,34.4011,49854.65811693,0
+IEUS.US,D,20080507,000000,34.2885,34.2885,33.8311,33.8311,2251.5929203005,0
+IEUS.US,D,20080508,000000,34.3188,34.3472,34.2885,34.2953,2592.6505327179,0
+IEUS.US,D,20080509,000000,34.0789,34.1093,34.0789,34.1024,2329.1988440841,0
+IEUS.US,D,20080512,000000,34.1377,34.4598,34.1377,34.4598,631.0586960298,0
+IEUS.US,D,20080513,000000,34.1377,34.1993,34.0054,34.1778,7032.5262776007,0
+IEUS.US,D,20080514,000000,34.3188,34.3188,34.2601,34.2601,266.5150803621,0
+IEUS.US,D,20080515,000000,34.4177,34.6185,34.3707,34.6185,2000.3947985799,0
+IEUS.US,D,20080516,000000,34.7017,34.9564,34.7017,34.9564,5360.935524525,0
+IEUS.US,D,20080519,000000,35.0543,35.1062,34.8574,34.8574,5062.7653963038,0
+IEUS.US,D,20080520,000000,34.7771,34.7771,34.5284,34.5813,8005.663716624,0
+IEUS.US,D,20080521,000000,34.7389,34.7458,34.3188,34.3188,5056.6386128472,0
+IEUS.US,D,20080522,000000,34.7389,34.7389,34.6273,34.6939,1899.302871546,0
+IEUS.US,D,20080523,000000,34.7096,34.7096,34.2836,34.4324,14786.991872504,0
+IEUS.US,D,20080527,000000,34.1612,34.1778,33.98,34.1778,7203.0550838094,0
+IEUS.US,D,20080528,000000,34.1181,34.1181,33.9663,34.1181,4915.7225933454,0
+IEUS.US,D,20080529,000000,33.9741,34.1523,33.8899,34.1523,1930.9579194051,0
+IEUS.US,D,20080530,000000,34.2287,34.3854,34.1523,34.311,10154.122448738,0
+IEUS.US,D,20080602,000000,34.0711,34.0711,33.743,33.839,8627.5322374689,0
+IEUS.US,D,20080603,000000,33.931,34.1024,33.7342,33.7342,13032.689542764,0
+IEUS.US,D,20080604,000000,33.7645,33.9437,33.646,33.7038,6629.1797000412,0
+IEUS.US,D,20080605,000000,34.0936,34.3707,33.9389,34.3649,9843.698753604,0
+IEUS.US,D,20080606,000000,33.9437,33.9437,33.7342,33.743,6191.1146828943,0
+IEUS.US,D,20080609,000000,33.6519,33.6519,33.1358,33.3219,16197.173198098,0
+IEUS.US,D,20080610,000000,32.7314,32.8038,32.5972,32.6325,3545.3653602192,0
+IEUS.US,D,20080611,000000,32.4816,32.4816,32.1604,32.1604,2959.2364095378,0
+IEUS.US,D,20080612,000000,32.0341,32.228,32.0341,32.041,2113.740292527,0
+IEUS.US,D,20080613,000000,32.0253,32.3915,32.0253,32.1506,3023.5676358321,0
+IEUS.US,D,20080616,000000,32.1448,32.5649,32.041,32.5649,5491.6402382658,0
+IEUS.US,D,20080617,000000,35.2188,35.2188,32.6707,32.6785,6077.7691889472,0
+IEUS.US,D,20080618,000000,34.6273,34.6273,32.0625,32.183,8010.7693695045,0
+IEUS.US,D,20080619,000000,31.9205,32.2133,31.9205,32.1996,734.1928842159,0
+IEUS.US,D,20080620,000000,31.8157,31.8157,31.518,31.7168,4638.9962072223,0
+IEUS.US,D,20080623,000000,30.9529,30.9853,30.8785,30.9529,3251.2797543024,0
+IEUS.US,D,20080624,000000,30.5495,32.1506,30.5495,30.8462,74035.030158978,0
+IEUS.US,D,20080625,000000,31.1038,31.3515,31.1038,31.1116,5183.2588042836,0
+IEUS.US,D,20080626,000000,30.8462,30.8462,30.3761,30.5338,8883.83601207,0
+IEUS.US,D,20080627,000000,30.7453,30.8129,30.5123,30.5935,5030.0892178686,0
+IEUS.US,D,20080630,000000,30.5847,30.6611,30.5847,30.6454,9304.5418094232,0
+IEUS.US,D,20080701,000000,30.0167,30.0931,29.6358,30.0931,19501.551742358,0
+IEUS.US,D,20080702,000000,30.0471,30.0471,29.5966,29.5966,34401.889108809,0
+IEUS.US,D,20080703,000000,29.6044,29.6044,29.4007,29.4007,835.2848112498,0
+IEUS.US,D,20080707,000000,31.3114,31.3114,29.0139,29.3351,3725.0843416128,0
+IEUS.US,D,20080708,000000,29.0727,29.2607,28.9385,29.2607,15256.71193751,0
+IEUS.US,D,20080709,000000,29.2078,29.3861,29.0139,29.0139,5333.3649989703,0
+IEUS.US,D,20080710,000000,29.1089,29.1383,28.9493,28.9493,23744.349286053,0
+IEUS.US,D,20080711,000000,28.8602,28.9385,28.6888,28.9385,3645.436156677,0
+IEUS.US,D,20080714,000000,28.9924,29.0815,28.7515,28.8602,13995.615676027,0
+IEUS.US,D,20080715,000000,28.585,28.585,28.585,28.585,367.607007396,0
+IEUS.US,D,20080716,000000,28.3147,28.9424,28.3147,28.9424,8170.0657393761,0
+IEUS.US,D,20080717,000000,29.4487,29.4487,29.3508,29.3508,1971.8031424491,0
+IEUS.US,D,20080718,000000,29.5467,29.5467,29.5467,29.5467,132.746974893,0
+IEUS.US,D,20080721,000000,29.8982,29.8982,29.8512,29.8747,1791.0630304794,0
+IEUS.US,D,20080722,000000,29.529,29.8003,29.529,29.7543,3758.7816506241,0
+IEUS.US,D,20080723,000000,30.0549,30.195,30.0549,30.0843,4074.310998639,0
+IEUS.US,D,20080724,000000,29.8904,29.8904,29.5153,29.5153,7757.5289866317,0
+IEUS.US,D,20080725,000000,29.3684,29.4399,29.3195,29.3195,666.7982661933,0
+IEUS.US,D,20080728,000000,29.2284,29.2284,28.9238,28.9238,1734.9008487939,0
+IEUS.US,D,20080729,000000,28.9307,29.0883,28.9307,29.0335,1466.3435072796,0
+IEUS.US,D,20080730,000000,29.2764,29.4086,29.245,29.4007,4232.5862379345,0
+IEUS.US,D,20080731,000000,29.1383,29.4644,29.1383,29.2078,6210.5161638402,0
+IEUS.US,D,20080801,000000,29.2284,29.2284,28.8602,29.0139,7269.4285712559,0
+IEUS.US,D,20080804,000000,28.8259,28.8259,28.7211,28.7799,2148.4587321144,0
+IEUS.US,D,20080805,000000,28.9493,29.1618,28.8935,29.1618,8542.7783996526,0
+IEUS.US,D,20080806,000000,29.2607,29.4762,29.2607,29.4487,28051.478056043,0
+IEUS.US,D,20080807,000000,29.1549,29.1549,28.8856,28.9013,3732.2322556455,0
+IEUS.US,D,20080808,000000,28.6007,29.0208,28.5556,29.0208,2436.4175545746,0
+IEUS.US,D,20080811,000000,29.057,29.1775,28.9424,28.9493,7523.6900847048,0
+IEUS.US,D,20080812,000000,28.7946,28.7946,28.2628,28.3382,46954.647280806,0
+IEUS.US,D,20080813,000000,27.873,28.1198,27.7829,27.9406,7706.4724578267,0
+IEUS.US,D,20080814,000000,27.8574,28.0307,27.7467,27.8809,5538.6122447664,0
+IEUS.US,D,20080815,000000,27.7545,27.8662,27.7545,27.8505,4562.4114140148,0
+IEUS.US,D,20080818,000000,28.0689,28.0689,27.6419,27.7829,13239.979049713,0
+IEUS.US,D,20080819,000000,27.4764,27.6096,27.2531,27.447,17342.881704482,0
+IEUS.US,D,20080820,000000,27.5303,27.589,27.4235,27.4764,6757.8421526298,0
+IEUS.US,D,20080821,000000,27.685,28.7799,27.6184,27.8809,49189.902111889,0
+IEUS.US,D,20080822,000000,27.7545,28.0003,27.6644,27.9112,22507.760158396,0
+IEUS.US,D,20080825,000000,27.9191,27.9191,27.4529,27.4529,3800.6480042442,0
+IEUS.US,D,20080826,000000,27.4911,27.7741,27.4911,27.6184,2843.8486544385,0
+IEUS.US,D,20080827,000000,27.731,27.9808,27.731,27.8809,26231.823369433,0
+IEUS.US,D,20080828,000000,28.0757,28.2315,28.0757,28.2315,3005.1872854623,0
+IEUS.US,D,20080829,000000,28.3451,28.4283,28.255,28.4048,12428.180241713,0
+IEUS.US,D,20080902,000000,27.9935,28.1257,27.7389,27.7741,7242.8791762773,0
+IEUS.US,D,20080903,000000,27.7829,27.7898,27.6184,27.7154,2083.106375244,0
+IEUS.US,D,20080904,000000,27.305,27.305,26.5382,26.5382,6429.0381071256,0
+IEUS.US,D,20080905,000000,26.6293,26.6293,26.3228,26.4266,599.4036481707,0
+IEUS.US,D,20080908,000000,27.0769,27.0935,26.6136,26.9221,11674.585876551,0
+IEUS.US,D,20080909,000000,26.5451,26.5451,25.9555,25.9555,25761.082173851,0
+IEUS.US,D,20080910,000000,25.9027,26.1788,25.9027,26.171,13371.70489403,0
+IEUS.US,D,20080911,000000,25.4355,25.745,25.3337,25.7146,8808.2723494386,0
+IEUS.US,D,20080912,000000,25.8517,26.3149,25.8517,26.2082,17641.051832704,0
+IEUS.US,D,20080915,000000,25.1809,26.3061,24.9802,25.272,60965.579915474,0
+IEUS.US,D,20080916,000000,24.8147,25.2642,24.6805,25.2485,14273.363192726,0
+IEUS.US,D,20080917,000000,24.7324,25.0076,24.3005,24.6589,25867.279753765,0
+IEUS.US,D,20080918,000000,25.033,25.7685,24.4621,25.6931,12778.428029315,0
+IEUS.US,D,20080919,000000,26.4491,26.6949,26.1867,26.689,14566.427668067,0
+IEUS.US,D,20080922,000000,26.3375,26.3453,25.8654,25.9928,19421.903557422,0
+IEUS.US,D,20080923,000000,25.7078,25.9027,25.2642,25.3621,41267.971102505,0
+IEUS.US,D,20080924,000000,25.602,25.8811,25.3337,25.4522,60366.176267304,0
+IEUS.US,D,20080925,000000,25.5677,25.9477,25.5335,25.6549,54238.371680128,0
+IEUS.US,D,20080926,000000,25.0487,25.0487,24.9361,24.9361,3945.6485460504,0
+IEUS.US,D,20080929,000000,23.9842,24.6266,21.9678,23.0176,21457.016795589,0
+IEUS.US,D,20080930,000000,23.3369,23.7717,23.3163,23.6385,20343.98446764,0
+IEUS.US,D,20081001,000000,23.2801,23.4808,23.1518,23.329,6030.7971824466,0
+IEUS.US,D,20081002,000000,22.7082,22.8972,22.575,22.575,4220.3326710213,0
+IEUS.US,D,20081003,000000,22.4477,22.8286,22.1695,22.2371,8829.7160915367,0
+IEUS.US,D,20081006,000000,21.0913,21.1207,20.0572,20.4842,17154.99367848,0
+IEUS.US,D,20081007,000000,20.7437,20.7437,19.1699,19.1699,43932.10077555,0
+IEUS.US,D,20081008,000000,18.8644,19.3286,18.0016,19.0828,7622.7397505865,0
+IEUS.US,D,20081009,000000,19.5186,20.8788,18.4364,18.4364,17777.883329901,0
+IEUS.US,D,20081010,000000,17.4326,17.8596,17.2074,17.2074,4323.4668592074,0
+IEUS.US,D,20081013,000000,18.601,19.6018,18.601,19.6018,8904.258623592,0
+IEUS.US,D,20081014,000000,21.6015,21.6015,19.4206,19.5695,23771.919811608,0
+IEUS.US,D,20081015,000000,19.2551,19.2551,18.1583,18.4541,6609.7782190953,0
+IEUS.US,D,20081016,000000,18.1368,18.505,17.4395,18.3943,5311.9212568722,0
+IEUS.US,D,20081017,000000,17.8978,18.3179,17.8978,18.3179,1020.1094455239,0
+IEUS.US,D,20081020,000000,18.2063,18.5941,18.2063,18.5941,1156.9409427213,0
+IEUS.US,D,20081021,000000,18.221,18.3326,17.8763,18.0398,4655.3342964399,0
+IEUS.US,D,20081022,000000,17.4483,17.4483,16.4749,16.7794,42820.089578177,0
+IEUS.US,D,20081023,000000,17.0066,17.0517,16.4426,16.5092,2588.5660104135,0
+IEUS.US,D,20081024,000000,15.9206,17.4395,15.853,16.2927,27635.87791157,0
+IEUS.US,D,20081027,000000,15.477,15.9558,15.1842,15.4329,24077.237853862,0
+IEUS.US,D,20081028,000000,15.7698,16.4426,15.5671,16.4426,30056.978507503,0
+IEUS.US,D,20081029,000000,16.4994,17.3053,16.4994,17.3053,983.3487447843,0
+IEUS.US,D,20081030,000000,16.9831,17.9869,16.9831,17.5159,10201.094455239,0
+IEUS.US,D,20081031,000000,17.4845,17.891,17.2926,17.5678,7113.1955931126,0
+IEUS.US,D,20081103,000000,17.9801,17.9869,17.8449,17.8449,3605.6120642091,0
+IEUS.US,D,20081104,000000,18.8125,19.4862,18.8125,19.1268,20087.680693039,0
+IEUS.US,D,20081105,000000,19.0142,19.1366,18.6303,18.6303,4176.424056249,0
+IEUS.US,D,20081106,000000,18.1446,18.1446,17.465,17.5306,4497.0590571444,0
+IEUS.US,D,20081107,000000,17.9869,18.1368,17.891,17.9203,6561.7850820186,0
+IEUS.US,D,20081110,000000,18.2876,18.3845,17.7098,17.7098,3541.2808379148,0
+IEUS.US,D,20081111,000000,17.605,17.6882,17.2603,17.4248,5104.6317499239,0
+IEUS.US,D,20081112,000000,17.1388,17.1388,16.6228,16.7794,3161.4202636056,0
+IEUS.US,D,20081113,000000,16.564,17.4845,16.5327,17.4845,8710.243814133,0
+IEUS.US,D,20081114,000000,16.7794,17.0732,15.9637,16.5092,18223.096261081,0
+IEUS.US,D,20081117,000000,16.4994,16.6081,16.3926,16.3926,5309.87899572,0
+IEUS.US,D,20081118,000000,16.1879,16.279,15.9128,16.2428,5103.6106193478,0
+IEUS.US,D,20081119,000000,16.137,16.137,15.2821,15.3124,6059.3888385774,0
+IEUS.US,D,20081120,000000,15.2008,15.2507,14.1667,15.0568,19009.366804678,0
+IEUS.US,D,20081121,000000,15.193,15.4084,14.7082,15.3555,14498.011919468,0
+IEUS.US,D,20081124,000000,15.7384,16.1713,15.7384,15.995,1578.6678706506,0
+IEUS.US,D,20081125,000000,16.5013,16.5013,15.8746,16.1439,25035.058334244,0
+IEUS.US,D,20081126,000000,15.807,16.2506,15.807,16.2506,8448.8343866514,0
+IEUS.US,D,20081128,000000,16.4357,16.564,16.4191,16.5415,846.5172475869,0
+IEUS.US,D,20081201,000000,15.8971,16.09,15.3124,15.5436,9854.9311899411,0
+IEUS.US,D,20081202,000000,15.7639,16.0832,15.5514,15.8814,6861.997471392,0
+IEUS.US,D,20081203,000000,15.8364,16.4572,15.7796,16.4572,9558.8033228721,0
+IEUS.US,D,20081204,000000,15.8893,16.5092,15.6483,15.6552,24075.19559271,0
+IEUS.US,D,20081205,000000,15.7012,16.0313,15.5191,15.8814,19499.509481206,0
+IEUS.US,D,20081208,000000,16.3231,16.5934,16.3231,16.5689,2082.0852446679,0
+IEUS.US,D,20081209,000000,16.279,16.6619,16.2692,16.4083,12233.144301678,0
+IEUS.US,D,20081210,000000,16.5493,16.7883,16.5493,16.6786,3029.6944192887,0
+IEUS.US,D,20081211,000000,16.7883,17.6422,16.7128,16.7883,38627.327432711,0
+IEUS.US,D,20081212,000000,16.705,16.9469,16.6443,16.9087,1734.9008487939,0
+IEUS.US,D,20081215,000000,17.1917,17.2446,16.9978,17.1036,3668.9221599273,0
+IEUS.US,D,20081216,000000,17.0429,17.65,16.6903,17.6275,9598.62741534,0
+IEUS.US,D,20081217,000000,17.7323,17.9801,17.7323,17.9047,10269.510203838,0
+IEUS.US,D,20081218,000000,17.6882,17.7255,17.3141,17.3141,5880.6909877599,0
+IEUS.US,D,20081219,000000,17.2446,17.2446,17.1917,17.1986,2889.799530363,0
+IEUS.US,D,20081222,000000,16.7275,17.3964,16.6002,16.7765,12392.44067155,0
+IEUS.US,D,20081223,000000,16.8431,17.3425,16.5865,16.6081,19743.559688893,0
+IEUS.US,D,20081224,000000,16.7794,17.5825,16.7677,16.991,6160.4807656113,0
+IEUS.US,D,20081226,000000,17.1643,17.1917,16.9469,17.1917,8273.1999275622,0
+IEUS.US,D,20081229,000000,17.1036,17.2603,17.0781,17.0781,6773.1591112713,0
+IEUS.US,D,20081230,000000,17.4571,17.5746,17.275,17.3807,15337.381253022,0
+IEUS.US,D,20081231,000000,17.5237,17.6951,17.4483,17.6951,10529.898500743,0
+IEUS.US,D,20090102,000000,17.7166,18.0016,17.7166,17.9673,1526.5902112695,0
+IEUS.US,D,20090105,000000,17.792,17.8596,17.6638,17.6638,2533.4249593041,0
+IEUS.US,D,20090106,000000,17.6422,17.935,17.6207,17.9047,20081.553909583,0
+IEUS.US,D,20090107,000000,17.8391,17.8391,17.508,17.5825,4963.7157304221,0
+IEUS.US,D,20090109,000000,17.5893,17.6882,17.4179,17.5384,2862.2290048083,0
+IEUS.US,D,20090112,000000,17.1986,17.2074,17.0066,17.0066,2565.0800071632,0
+IEUS.US,D,20090113,000000,16.7677,16.8176,16.6972,16.8176,1225.35669132,0
+IEUS.US,D,20090114,000000,16.2506,16.3299,16.1879,16.1879,2880.6093551781,0
+IEUS.US,D,20090115,000000,16.1586,16.5013,16.1067,16.4426,3792.4789596354,0
+IEUS.US,D,20090116,000000,16.467,16.8637,16.467,16.5415,3088.9199927025,0
+IEUS.US,D,20090120,000000,15.8276,15.8276,15.2008,15.2233,7761.6135089361,0
+IEUS.US,D,20090121,000000,15.7071,16.1654,15.6953,15.7012,2941.8771897441,0
+IEUS.US,D,20090122,000000,15.6268,16.1879,15.5671,15.6875,6693.5109263355,0
+IEUS.US,D,20090123,000000,15.2507,15.4172,15.1244,15.4172,1321.3429654734,0
+IEUS.US,D,20090126,000000,15.5436,15.6953,15.5436,15.5749,6524.0032507029,0
+IEUS.US,D,20090127,000000,15.8364,16.1213,15.8364,16.1213,576.9387754965,0
+IEUS.US,D,20090128,000000,16.1517,16.3779,16.1517,16.3779,722.9604478788,0
+IEUS.US,D,20090129,000000,16.4994,16.4994,15.9353,15.9353,813.8410691517,0
+IEUS.US,D,20090130,000000,15.8971,16.0077,15.7698,15.9862,3335.0124615426,0
+IEUS.US,D,20090202,000000,15.4084,15.6953,15.4084,15.5436,2119.8670759836,0
+IEUS.US,D,20090203,000000,15.5514,15.7903,15.0177,15.7903,3414.6606464784,0
+IEUS.US,D,20090204,000000,15.4084,15.4084,15.4084,15.4084,1509.2309914758,0
+IEUS.US,D,20090205,000000,15.9039,16.0156,15.9039,16.0156,1181.4480765477,0
+IEUS.US,D,20090206,000000,16.2614,16.4426,16.2614,16.3094,1825.7814700668,0
+IEUS.US,D,20090209,000000,16.6296,16.6296,16.6296,16.6296,130.7047137408,0
+IEUS.US,D,20090210,000000,15.8667,16.0029,15.8599,16.0029,1043.5954487742,0
+IEUS.US,D,20090211,000000,16.1517,16.1517,15.7473,15.7639,3605.6120642091,0
+IEUS.US,D,20090212,000000,15.8129,15.8129,15.7384,15.7384,3924.2048039523,0
+IEUS.US,D,20090213,000000,16.0753,16.279,15.8129,15.8814,1197.7861657653,0
+IEUS.US,D,20090217,000000,15.3643,15.3643,15.2155,15.3124,2025.9230629824,0
+IEUS.US,D,20090218,000000,15.1019,15.2302,14.9148,14.9148,1578.6678706506,0
+IEUS.US,D,20090219,000000,15.3487,15.3487,14.9217,15.0862,3263.5333212156,0
+IEUS.US,D,20090220,000000,14.6534,14.9902,14.4712,14.7787,4345.9317318816,0
+IEUS.US,D,20090223,000000,14.7268,14.7268,14.4428,14.4428,5128.1177531742,0
+IEUS.US,D,20090224,000000,14.2421,16.0832,14.2421,14.8855,8040.3821562114,0
+IEUS.US,D,20090225,000000,14.5848,14.5848,14.3077,14.3302,6062.4522303057,0
+IEUS.US,D,20090226,000000,14.72,14.72,14.339,14.3978,3837.4087049838,0
+IEUS.US,D,20090227,000000,14.4712,14.6152,14.247,14.2763,1101.7998916119,0
+IEUS.US,D,20090302,000000,14.1735,14.1735,13.5947,13.5947,13155.225211896,0
+IEUS.US,D,20090303,000000,13.251,13.7593,12.9807,13.5722,20897.437239887,0
+IEUS.US,D,20090304,000000,13.9786,14.4213,13.9786,14.4213,4991.2862559768,0
+IEUS.US,D,20090305,000000,13.7309,13.9639,13.5497,13.6329,35489.393172355,0
+IEUS.US,D,20090306,000000,13.8004,13.8004,13.4077,13.4606,2834.6584792536,0
+IEUS.US,D,20090309,000000,13.1913,13.3509,13.1913,13.3509,2209.7265666804,0
+IEUS.US,D,20090310,000000,13.5869,13.9639,13.5869,13.6652,6170.6920713723,0
+IEUS.US,D,20090311,000000,13.9639,13.9639,12.9807,13.8582,21559.129853199,0
+IEUS.US,D,20090312,000000,13.864,14.3468,13.7524,14.3468,6762.9478055103,0
+IEUS.US,D,20090313,000000,14.4555,14.5936,14.3743,14.528,9759.9660463638,0
+IEUS.US,D,20090316,000000,14.5456,14.8855,14.528,14.578,4465.4040092853,0
+IEUS.US,D,20090317,000000,14.7405,14.7787,14.6994,14.6994,2515.0446089343,0
+IEUS.US,D,20090318,000000,14.5848,15.2654,14.5848,15.1489,2924.5179699504,0
+IEUS.US,D,20090319,000000,15.3732,15.5367,15.3732,15.4084,3261.4910600634,0
+IEUS.US,D,20090320,000000,15.2155,15.2155,14.9442,14.9442,7102.9842873516,0
+IEUS.US,D,20090323,000000,15.664,15.7159,15.5671,15.7159,2928.6024922548,0
+IEUS.US,D,20090324,000000,15.7384,15.7796,15.6199,15.6199,938.4189994359,0
+IEUS.US,D,20090325,000000,15.8746,15.8893,15.5886,15.5886,1759.4079826203,0
+IEUS.US,D,20090326,000000,15.8442,16.0391,15.8442,16.0391,1711.4148455436,0
+IEUS.US,D,20090327,000000,15.5191,15.6875,15.5191,15.6718,896.5526458158,0
+IEUS.US,D,20090330,000000,15.1753,15.1753,14.8904,14.9217,4272.4103304024,0
+IEUS.US,D,20090331,000000,15.4985,15.5132,15.3487,15.3487,2277.121184703,0
+IEUS.US,D,20090401,000000,15.5514,15.9353,15.5514,15.7228,2997.0182408535,0
+IEUS.US,D,20090402,000000,16.4504,16.564,16.4504,16.564,599.4036481707,0
+IEUS.US,D,20090403,000000,16.6081,16.7765,16.6081,16.7765,5708.119920399,0
+IEUS.US,D,20090406,000000,16.6159,16.6296,16.3456,16.3848,1207.9974715263,0
+IEUS.US,D,20090407,000000,16.4083,16.4083,16.2614,16.3388,2954.1307566573,0
+IEUS.US,D,20090408,000000,16.3015,16.3015,16.3015,16.3015,185.8457648502,0
+IEUS.US,D,20090409,000000,16.5327,16.5327,16.5327,16.5327,836.3059418259,0
+IEUS.US,D,20090413,000000,16.6228,16.9332,15.9353,16.9332,3543.323099067,0
+IEUS.US,D,20090414,000000,16.8695,17.1565,16.8695,17.1036,3674.0278128078,0
+IEUS.US,D,20090415,000000,16.7883,17.1565,16.7883,17.0781,2163.7756907559,0
+IEUS.US,D,20090416,000000,17.0576,17.3004,17.0576,17.2926,1734.9008487939,0
+IEUS.US,D,20090417,000000,17.2221,17.2701,17.2221,17.2701,813.8410691517,0
+IEUS.US,D,20090420,000000,17.3563,17.3563,16.6228,16.8176,8689.821202611,0
+IEUS.US,D,20090421,000000,16.9753,17.0292,16.9675,17.0292,2739.6933356763,0
+IEUS.US,D,20090422,000000,17.2603,17.2603,17.2603,17.2603,130.7047137408,0
+IEUS.US,D,20090423,000000,17.2446,17.2446,17.2446,17.2446,2919.4123170699,0
+IEUS.US,D,20090424,000000,17.3141,17.6951,17.3141,17.6951,1685.8865811411,0
+IEUS.US,D,20090427,000000,17.65,17.65,17.2838,17.2926,6083.8959724038,0
+IEUS.US,D,20090428,000000,17.2603,17.3347,17.2603,17.3347,366.5858768199,0
+IEUS.US,D,20090429,000000,17.6638,17.7862,17.508,17.7783,9352.5349464999,0
+IEUS.US,D,20090430,000000,17.8978,17.8978,17.8146,17.8146,345.1421347218,0
+IEUS.US,D,20090501,000000,17.9291,18.0183,17.7989,17.9673,3646.4572872531,0
+IEUS.US,D,20090504,000000,18.2063,18.7371,18.2063,18.7371,9188.1329237478,0
+IEUS.US,D,20090505,000000,18.7371,18.8419,18.7371,18.7371,2108.6346396465,0
+IEUS.US,D,20090506,000000,18.931,19.1778,18.3943,19.1366,5461.0063209828,0
+IEUS.US,D,20090507,000000,19.4784,19.4784,18.9613,18.9613,1007.8558786107,0
+IEUS.US,D,20090508,000000,19.4206,19.5323,19.4206,19.5323,468.6989344299,0
+IEUS.US,D,20090511,000000,19.3824,19.3824,19.0759,19.2551,5968.5082173045,0
+IEUS.US,D,20090512,000000,19.3873,19.4637,19.0965,19.4637,2277.121184703,0
+IEUS.US,D,20090513,000000,18.9937,18.9937,18.3111,18.7302,10368.559869719,0
+IEUS.US,D,20090514,000000,18.8801,19.0602,18.8801,19.0602,533.0301607242,0
+IEUS.US,D,20090515,000000,19.1121,19.1484,18.931,18.931,1941.1692251661,0
+IEUS.US,D,20090518,000000,19.3521,19.4432,19.1121,19.402,4934.1029437152,0
+IEUS.US,D,20090519,000000,19.7115,19.8231,19.6018,19.8016,6176.8188548289,0
+IEUS.US,D,20090520,000000,20.017,20.017,19.9818,19.9818,355.3534404828,0
+IEUS.US,D,20090521,000000,19.6273,19.9426,19.6273,19.9426,2108.6346396465,0
+IEUS.US,D,20090526,000000,19.6273,20.3177,19.6273,20.2658,4113.1139605308,0
+IEUS.US,D,20090527,000000,20.3715,20.3715,19.9583,19.9896,2538.5306121846,0
+IEUS.US,D,20090528,000000,19.9896,19.9896,19.8907,19.8907,419.6846667771,0
+IEUS.US,D,20090529,000000,20.6467,20.6467,20.3108,20.4323,924.1231713705,0
+IEUS.US,D,20090601,000000,21.2852,21.2852,20.6869,20.872,17576.720606409,0
+IEUS.US,D,20090602,000000,21.3577,21.3822,21.1658,21.2177,2442.5443380312,0
+IEUS.US,D,20090603,000000,20.8651,21.1658,20.8651,20.9248,2950.0462343529,0
+IEUS.US,D,20090604,000000,20.872,20.9248,20.73,20.7966,37657.253385416,0
+IEUS.US,D,20090605,000000,21.1951,21.1951,20.445,20.537,18507.991691813,0
+IEUS.US,D,20090608,000000,20.3862,20.4979,20.2364,20.445,5785.7258441826,0
+IEUS.US,D,20090609,000000,20.5214,20.8347,20.5214,20.8347,7440.9785080407,0
+IEUS.US,D,20090610,000000,20.6634,20.6869,20.5792,20.68,27163.094454836,0
+IEUS.US,D,20090611,000000,20.8651,21.2255,20.8651,21.105,31999.168863246,0
+IEUS.US,D,20090612,000000,20.8044,20.8142,20.8044,20.8142,1560.2875202808,0
+IEUS.US,D,20090615,000000,20.8142,20.8142,20.2051,20.3559,19456.621997009,0
+IEUS.US,D,20090616,000000,20.2893,20.3794,18.8125,20.1404,18748.978507772,0
+IEUS.US,D,20090617,000000,20.3715,20.3715,19.8692,20.2364,44254.778037598,0
+IEUS.US,D,20090618,000000,20.0347,20.1561,19.8692,20.0719,39020.462704509,0
+IEUS.US,D,20090619,000000,20.0719,20.1629,18.7978,19.9289,54070.906265647,0
+IEUS.US,D,20090622,000000,19.2395,19.3521,19.1778,19.1778,913.9118656095,0
+IEUS.US,D,20090623,000000,18.648,19.545,18.648,19.5019,502.3962434412,0
+IEUS.US,D,20090624,000000,19.642,19.642,19.5852,19.5852,433.9804948425,0
+IEUS.US,D,20090625,000000,19.7183,19.7937,19.7183,19.7487,1103.8421527641,0
+IEUS.US,D,20090626,000000,20.2286,20.3108,20.1629,20.3108,7746.2965502946,0
+IEUS.US,D,20090629,000000,20.1071,20.4244,20.1071,20.257,4356.1430376426,0
+IEUS.US,D,20090630,000000,20.2893,20.4078,20.2893,20.4078,5085.230268978,0
+IEUS.US,D,20090701,000000,20.5508,20.5508,20.5508,20.5508,251.1981217206,0
+IEUS.US,D,20090702,000000,19.9426,20.1757,19.9426,20.1757,3241.0684485414,0
+IEUS.US,D,20090706,000000,19.8613,20.0102,19.7937,20.0102,2235.2548310829,0
+IEUS.US,D,20090707,000000,19.7242,19.7653,19.0436,19.0436,15050.443561138,0
+IEUS.US,D,20090708,000000,19.545,19.7183,18.7537,19.7183,17410.276322505,0
+IEUS.US,D,20090709,000000,19.6018,19.6508,19.402,19.6273,2650.8549755556,0
+IEUS.US,D,20090710,000000,19.4862,19.4862,19.4862,19.4862,130.7047137408,0
+IEUS.US,D,20090713,000000,19.2825,19.2825,19.1934,19.1934,306.33917283,0
+IEUS.US,D,20090714,000000,19.6596,19.7937,19.5107,19.6018,4216.2481487169,0
+IEUS.US,D,20090715,000000,19.9896,20.4675,19.9818,20.4675,10747.399313453,0
+IEUS.US,D,20090716,000000,20.1669,20.5508,20.1669,20.348,1789.0207693272,0
+IEUS.US,D,20090720,000000,20.5077,20.8955,20.5077,20.8788,4749.2783094411,0
+IEUS.US,D,20090721,000000,21.1364,21.1364,20.9121,21.0384,10065.284088618,0
+IEUS.US,D,20090722,000000,21.0619,21.0619,20.9709,20.9709,3410.576124174,0
+IEUS.US,D,20090723,000000,21.3822,21.4429,21.3303,21.4429,840.3904641303,0
+IEUS.US,D,20090724,000000,21.4214,21.4801,21.4145,21.4723,1592.963698716,0
+IEUS.US,D,20090727,000000,21.2098,21.6368,20.7437,21.5173,5931.7475165649,0
+IEUS.US,D,20090728,000000,21.0835,21.0835,21.0835,21.0835,130.7047137408,0
+IEUS.US,D,20090729,000000,21.2784,21.2852,21.014,21.0757,6144.1426763937,0
+IEUS.US,D,20090730,000000,21.6143,21.722,21.4145,21.4145,11739.938233422,0
+IEUS.US,D,20090731,000000,21.96,21.96,21.5702,21.8924,8554.0108359897,0
+IEUS.US,D,20090803,000000,22.4016,22.7238,22.335,22.5358,11418.28210195,0
+IEUS.US,D,20090804,000000,22.5074,22.575,22.3419,22.5221,3644.4150261009,0
+IEUS.US,D,20090805,000000,22.529,23.1733,22.3644,22.6357,2771.3483835354,0
+IEUS.US,D,20090806,000000,22.3057,24.7324,22.3057,22.5074,14640.970200122,0
+IEUS.US,D,20090807,000000,22.4761,22.4761,22.2743,22.2743,3606.6331947852,0
+IEUS.US,D,20090810,000000,22.3586,22.3586,22.195,22.195,446.2340617557,0
+IEUS.US,D,20090811,000000,22.2224,22.3272,22.1118,22.1118,1140.6028535037,0
+IEUS.US,D,20090812,000000,22.386,22.4829,22.335,22.4829,5606.006862789,0
+IEUS.US,D,20090813,000000,22.8071,22.858,22.8002,22.8492,1913.5986996114,0
+IEUS.US,D,20090814,000000,23.3369,23.3369,22.6798,22.7552,1170.2156402106,0
+IEUS.US,D,20090817,000000,22.6122,22.6122,21.9521,21.9815,2300.6071879533,0
+IEUS.US,D,20090818,000000,22.432,22.432,22.2645,22.3507,9408.6971281854,0
+IEUS.US,D,20090819,000000,22.5006,22.6435,22.0422,22.4477,1172.2579013628,0
+IEUS.US,D,20090820,000000,22.6798,22.8492,22.6034,22.8492,4573.6438503519,0
+IEUS.US,D,20090821,000000,22.9354,23.2047,22.9354,22.9804,4167.2338810641,0
+IEUS.US,D,20090824,000000,23.4358,25.4208,23.2262,23.3839,37401.970741391,0
+IEUS.US,D,20090825,000000,23.7061,23.8334,23.5797,23.5797,17955.560050142,0
+IEUS.US,D,20090826,000000,23.6003,23.7061,23.4965,23.7061,2937.7926674397,0
+IEUS.US,D,20090827,000000,23.5797,23.8128,23.235,23.8128,8415.1370776401,0
+IEUS.US,D,20090828,000000,23.7795,23.7795,23.7443,23.7443,1222.2932995917,0
+IEUS.US,D,20090831,000000,23.4887,23.6904,23.2429,23.3447,5783.6835830304,0
+IEUS.US,D,20090901,000000,23.2125,23.3447,22.9931,23.1802,29801.695863479,0
+IEUS.US,D,20090902,000000,22.7493,22.9481,22.7493,22.9265,2740.7144662524,0
+IEUS.US,D,20090903,000000,23.2194,23.3623,23.1586,23.2125,5261.8858586433,0
+IEUS.US,D,20090904,000000,23.329,23.6473,23.329,23.6228,3148.1455661163,0
+IEUS.US,D,20090908,000000,24.2829,24.3505,24.1624,24.3338,3743.4646919826,0
+IEUS.US,D,20090909,000000,24.6589,24.8675,24.3789,24.7255,8974.7166333429,0
+IEUS.US,D,20090910,000000,24.7863,24.9958,24.7255,24.9958,5488.5768465375,0
+IEUS.US,D,20090911,000000,24.7392,25.0027,24.7324,24.9047,1252.9272168747,0
+IEUS.US,D,20090914,000000,24.4621,24.799,24.4621,24.6658,4968.8213833026,0
+IEUS.US,D,20090915,000000,24.6727,24.9802,24.5923,24.8078,5414.0343144822,0
+IEUS.US,D,20090916,000000,25.1809,25.3866,25.1809,25.318,4863.6449339643,0
+IEUS.US,D,20090917,000000,25.2945,25.5335,25.2485,25.2485,4901.42676528,0
+IEUS.US,D,20090918,000000,25.4904,25.5188,25.1672,25.2152,5528.4009390054,0
+IEUS.US,D,20090921,000000,24.9576,26.1299,24.7931,25.033,7250.02709031,0
+IEUS.US,D,20090922,000000,25.3337,25.3337,25.3337,25.3337,130.7047137408,0
+IEUS.US,D,20090923,000000,25.3259,25.4904,25.1016,25.3699,8259.9252300729,0
+IEUS.US,D,20090924,000000,24.9576,24.9576,24.5972,24.6511,4460.2983564048,0
+IEUS.US,D,20090925,000000,24.5669,24.7569,24.5669,24.6511,1706.3091926631,0
+IEUS.US,D,20090928,000000,24.6805,24.9126,24.6805,24.6805,2972.5111070271,0
+IEUS.US,D,20090929,000000,24.7108,24.7324,24.7108,24.7108,2212.7899584087,0
+IEUS.US,D,20090930,000000,24.5591,25.5031,24.5591,24.8391,7236.7523928207,0
+IEUS.US,D,20091001,000000,24.6805,24.6805,23.9245,23.9245,20804.514357461,0
+IEUS.US,D,20091002,000000,23.6228,24.8822,23.6228,23.6552,19621.024019762,0
+IEUS.US,D,20091005,000000,23.0911,23.9744,23.0617,23.9744,4405.1573052954,0
+IEUS.US,D,20091006,000000,24.6061,24.6061,24.3211,24.5522,29712.857503358,0
+IEUS.US,D,20091007,000000,24.4562,24.7569,24.4562,24.7569,3833.3241826794,0
+IEUS.US,D,20091008,000000,25.1212,25.4081,25.1212,25.1447,24997.276502928,0
+IEUS.US,D,20091009,000000,25.131,25.131,25.131,25.131,156.2329781433,0
+IEUS.US,D,20091012,000000,25.1672,25.3621,25.1672,25.175,1454.0899403664,0
+IEUS.US,D,20091013,000000,25.0703,25.3337,25.0703,25.1212,3347.2660284558,0
+IEUS.US,D,20091014,000000,25.4443,25.699,25.4443,25.699,932.2922159793,0
+IEUS.US,D,20091015,000000,25.7146,25.8654,25.5863,25.8654,1689.9711034455,0
+IEUS.US,D,20091016,000000,25.6098,25.6853,25.5109,25.6853,5655.0211304418,0
+IEUS.US,D,20091019,000000,25.6627,25.9477,25.6627,25.9399,2804.0245619706,0
+IEUS.US,D,20091020,000000,25.8586,25.8586,25.4669,25.4669,2761.1370777744,0
+IEUS.US,D,20091021,000000,25.9232,25.9477,25.9232,25.9477,1325.4274877778,0
+IEUS.US,D,20091022,000000,25.6549,25.888,25.6471,25.8723,1627.6821383034,0
+IEUS.US,D,20091023,000000,25.6245,25.6471,25.4669,25.5109,6151.2905904264,0
+IEUS.US,D,20091026,000000,24.9518,25.5501,24.9518,25.0928,9272.8867615641,0
+IEUS.US,D,20091027,000000,24.8822,24.9802,24.7255,24.7255,3739.3801696782,0
+IEUS.US,D,20091028,000000,23.8706,24.231,23.6297,23.7717,50618.463787853,0
+IEUS.US,D,20091029,000000,24.2085,24.5757,24.0655,24.4856,6571.9963877796,0
+IEUS.US,D,20091030,000000,24.3211,25.4443,23.9166,24.1556,39666.838359181,0
+IEUS.US,D,20091102,000000,24.2369,24.4934,23.945,24.2241,9751.797001755,0
+IEUS.US,D,20091103,000000,23.7962,23.9744,23.7962,23.9323,3095.0467761591,0
+IEUS.US,D,20091104,000000,24.6433,24.7108,24.3426,24.3426,3462.6537835551,0
+IEUS.US,D,20091105,000000,24.704,24.9713,24.704,24.9713,3056.2438142673,0
+IEUS.US,D,20091106,000000,24.9576,24.9576,24.9126,24.9273,2322.0509300514,0
+IEUS.US,D,20091109,000000,25.1388,25.4669,25.1388,25.175,1863.5633013825,0
+IEUS.US,D,20091110,000000,25.0928,25.3259,24.987,25.3259,2429.2696405419,0
+IEUS.US,D,20091111,000000,25.2064,25.5276,25.1388,25.5276,22981.564745707,0
+IEUS.US,D,20091112,000000,25.1584,25.1584,24.9518,25.0027,1069.1237131767,0
+IEUS.US,D,20091113,000000,25.3778,25.4669,25.3337,25.4355,2265.8887483659,0
+IEUS.US,D,20091116,000000,25.7822,25.9027,25.6627,25.888,1930.9579194051,0
+IEUS.US,D,20091117,000000,25.7822,25.9477,25.3621,25.5932,4292.8329419244,0
+IEUS.US,D,20091118,000000,25.6549,25.6549,25.3405,25.5677,1292.7513093426,0
+IEUS.US,D,20091119,000000,24.8822,24.8822,24.7255,24.8744,2359.8327613671,0
+IEUS.US,D,20091120,000000,24.8969,24.9655,24.8822,24.9439,1903.3873938504,0
+IEUS.US,D,20091123,000000,25.1985,25.1985,25.1897,25.1985,1248.8426945703,0
+IEUS.US,D,20091124,000000,24.9576,24.9576,24.8969,24.9126,9892.7130212568,0
+IEUS.US,D,20091125,000000,25.1163,25.1447,25.1163,25.1447,4503.185840601,0
+IEUS.US,D,20091127,000000,24.5522,24.5522,24.5522,24.5522,213.4162904049,0
+IEUS.US,D,20091130,000000,24.6129,25.2152,24.3505,24.7324,6502.5595086048,0
+IEUS.US,D,20091201,000000,25.1212,25.4669,25.0487,25.2877,11208.95033385,0
+IEUS.US,D,20091202,000000,25.4522,25.4982,25.2945,25.459,3568.8513634695,0
+IEUS.US,D,20091203,000000,25.5863,25.6324,25.3934,25.4287,7296.9990968106,0
+IEUS.US,D,20091204,000000,25.4081,25.4081,24.6727,25.3337,24074.174462134,0
+IEUS.US,D,20091207,000000,25.0849,25.3934,25.0849,25.2152,2433.3541628463,0
+IEUS.US,D,20091208,000000,24.987,26.1054,24.6589,24.6589,6948.7935703605,0
+IEUS.US,D,20091209,000000,24.6727,24.7569,24.6727,24.7255,1566.4143037374,0
+IEUS.US,D,20091210,000000,24.7324,24.7324,24.5385,24.5463,22175.892721164,0
+IEUS.US,D,20091211,000000,24.5669,24.6433,24.3074,24.6061,4948.3987717806,0
+IEUS.US,D,20091214,000000,24.7784,24.8147,24.7725,24.7931,3394.2380349564,0
+IEUS.US,D,20091215,000000,24.4621,24.5463,24.4102,24.5463,3208.3922701062,0
+IEUS.US,D,20091216,000000,24.8548,24.8744,24.6805,24.7324,5475.3021490482,0
+IEUS.US,D,20091217,000000,24.4317,25.2945,24.1869,24.3877,5374.2102220143,0
+IEUS.US,D,20091218,000000,24.4317,24.5757,24.1096,24.2163,4911.638071041,0
+IEUS.US,D,20091221,000000,24.0136,24.2085,24.0136,24.1027,4589.9819395695,0
+IEUS.US,D,20091222,000000,24.0449,24.1712,24.0136,24.1712,7469.5701641715,0
+IEUS.US,D,20091223,000000,24.1624,24.3338,24.1262,24.3074,15768.298356136,0
+IEUS.US,D,20091224,000000,24.5972,24.5972,24.2085,24.2085,2422.1217265092,0
+IEUS.US,D,20091228,000000,24.1801,24.4621,24.1801,24.3955,5214.9138521427,0
+IEUS.US,D,20091229,000000,24.5228,24.5591,24.4317,24.4934,3597.4430196003,0
+IEUS.US,D,20091230,000000,24.3152,24.6433,24.3152,24.5669,3796.5634819398,0
+IEUS.US,D,20091231,000000,24.7725,24.7725,24.6511,24.6511,1521.484558389,0
+IEUS.US,D,20100104,000000,25.1809,25.5335,25.0076,25.5335,57558.067183029,0
+IEUS.US,D,20100105,000000,25.3934,25.6402,25.3033,25.6402,2999.0605020057,0
+IEUS.US,D,20100106,000000,25.4835,25.4835,25.459,25.4835,5376.2524831665,0
+IEUS.US,D,20100107,000000,25.4013,25.6931,25.3778,25.4835,4150.8957918465,0
+IEUS.US,D,20100108,000000,25.8351,25.9027,25.745,25.745,4668.6089939292,0
+IEUS.US,D,20100111,000000,25.9174,26.1632,25.9174,26.1632,6856.8918185115,0
+IEUS.US,D,20100112,000000,25.6706,25.7969,25.5276,25.7969,1784.9362470228,0
+IEUS.US,D,20100113,000000,25.8517,26.0594,25.8517,25.8938,1479.6182047689,0
+IEUS.US,D,20100114,000000,25.9555,26.2542,25.9555,26.1867,2437.4386851507,0
+IEUS.US,D,20100115,000000,25.8654,25.9027,25.6784,25.9027,4423.5376556652,0
+IEUS.US,D,20100119,000000,25.7969,26.0662,25.7969,26.0662,13770.966949285,0
+IEUS.US,D,20100120,000000,25.5736,25.6324,25.131,25.5863,11111.94292912,0
+IEUS.US,D,20100121,000000,25.1447,25.2348,25.0703,25.1447,9200.386490661,0
+IEUS.US,D,20100122,000000,24.8391,24.8391,24.4699,24.5757,5176.1108902509,0
+IEUS.US,D,20100125,000000,24.8675,25.0027,24.8147,24.8147,5604.9857322129,0
+IEUS.US,D,20100126,000000,24.4934,24.8675,24.3338,24.6511,5990.9730899787,0
+IEUS.US,D,20100127,000000,24.7177,25.3699,24.3955,24.5463,3599.4852807525,0
+IEUS.US,D,20100128,000000,24.7931,24.799,24.3789,24.5228,2466.0303412815,0
+IEUS.US,D,20100129,000000,24.4621,24.4621,24.1712,24.1712,14863.576665712,0
+IEUS.US,D,20100201,000000,24.5757,24.5757,24.2917,24.515,6792.5605922172,0
+IEUS.US,D,20100202,000000,24.8147,25.033,24.799,25.0164,5528.4009390054,0
+IEUS.US,D,20100203,000000,24.9439,24.9439,24.7392,24.7392,932.2922159793,0
+IEUS.US,D,20100204,000000,24.4406,24.4406,23.7521,23.7521,16595.414122777,0
+IEUS.US,D,20100205,000000,23.614,23.614,22.9354,23.3085,25101.43182169,0
+IEUS.US,D,20100208,000000,23.0617,23.2429,23,23.0323,4109.0294382264,0
+IEUS.US,D,20100209,000000,23.3016,23.6552,23.2047,23.6473,8492.7430014237,0
+IEUS.US,D,20100210,000000,23.5337,23.5337,23.3712,23.4142,3501.4567454469,0
+IEUS.US,D,20100211,000000,23.7795,23.8491,23.7795,23.8334,1543.9494310632,0
+IEUS.US,D,20100212,000000,23.3976,23.519,23.3976,23.4142,9833.487447843,0
+IEUS.US,D,20100216,000000,23.6297,23.8491,23.4808,23.8491,2084.1275058201,0
+IEUS.US,D,20100217,000000,23.8706,24.0371,23.8706,23.9842,2821.3837817643,0
+IEUS.US,D,20100218,000000,24.1096,24.1096,24.0449,24.0449,290.0010836124,0
+IEUS.US,D,20100219,000000,23.804,23.9372,23.804,23.9372,1997.3314068516,0
+IEUS.US,D,20100222,000000,24.1409,24.1409,24.0449,24.0449,781.1648907165,0
+IEUS.US,D,20100223,000000,24.0371,24.0371,23.759,23.8628,6352.4533139181,0
+IEUS.US,D,20100224,000000,23.7208,23.8491,23.7208,23.8491,1684.865450565,0
+IEUS.US,D,20100225,000000,23.7061,23.7717,23.4426,23.7443,43274.492684542,0
+IEUS.US,D,20100226,000000,23.6297,23.8422,23.6003,23.7883,4532.7986273079,0
+IEUS.US,D,20100301,000000,23.8706,24.1624,23.8706,24.0576,10306.270904577,0
+IEUS.US,D,20100302,000000,24.1869,24.3877,24.1869,24.3074,2818.320390036,0
+IEUS.US,D,20100303,000000,24.5228,24.6952,24.5228,24.6129,1490.850641106,0
+IEUS.US,D,20100304,000000,24.4934,24.7177,24.4856,24.5591,2911.2432724611,0
+IEUS.US,D,20100305,000000,24.8313,25.0419,24.7647,25.0076,2057.5781108415,0
+IEUS.US,D,20100308,000000,25.1496,25.1496,25.0076,25.0242,272882.85063466,0
+IEUS.US,D,20100309,000000,24.7863,24.9273,24.7569,24.7784,8993.0969837127,0
+IEUS.US,D,20100310,000000,25.1584,25.1584,24.9802,24.9802,1267.2230449401,0
+IEUS.US,D,20100311,000000,25.1388,25.2152,25.1388,25.2152,5327.2382155137,0
+IEUS.US,D,20100315,000000,25.2877,25.2877,25.0849,25.1447,4934.1029437152,0
+IEUS.US,D,20100316,000000,25.5031,25.5031,25.2152,25.4747,2972.5111070271,0
+IEUS.US,D,20100317,000000,25.7518,25.7822,25.6549,25.7616,11469.338630755,0
+IEUS.US,D,20100318,000000,25.745,25.745,25.5932,25.5932,715.8125338461,0
+IEUS.US,D,20100319,000000,25.3112,25.4208,25.2299,25.3934,16519.850460146,0
+IEUS.US,D,20100322,000000,25.4013,25.4747,25.4013,25.4747,946.5880440447,0
+IEUS.US,D,20100323,000000,25.5501,25.5501,25.3621,25.5031,1243.7370416898,0
+IEUS.US,D,20100324,000000,25.3112,25.318,25.1584,25.2877,7818.7968211977,0
+IEUS.US,D,20100325,000000,25.4747,25.4904,25.1897,25.2348,5065.8287880321,0
+IEUS.US,D,20100326,000000,25.5795,25.5795,25.3543,25.3866,3775.1197398417,0
+IEUS.US,D,20100329,000000,25.6784,25.7146,25.5501,25.7146,4770.7220515392,0
+IEUS.US,D,20100330,000000,25.8047,25.8116,25.6245,25.7078,1734.9008487939,0
+IEUS.US,D,20100331,000000,25.7283,25.8586,25.6402,25.6549,15721.326349636,0
+IEUS.US,D,20100401,000000,25.9761,26.1788,25.9761,26.0662,40993.286977535,0
+IEUS.US,D,20100405,000000,26.3012,26.3012,26.1299,26.1299,4368.3966045558,0
+IEUS.US,D,20100406,000000,26.2836,26.3659,26.2836,26.3659,1270.2864366684,0
+IEUS.US,D,20100407,000000,26.2474,26.3228,26.2082,26.2082,11530.606465321,0
+IEUS.US,D,20100408,000000,26.1788,26.3228,26.1788,26.3228,1056.8701462635,0
+IEUS.US,D,20100409,000000,26.3306,26.6205,26.3306,26.5705,2687.6156762952,0
+IEUS.US,D,20100412,000000,26.5784,26.8242,26.5784,26.7018,4282.6216361634,0
+IEUS.US,D,20100413,000000,26.689,26.7018,26.4942,26.7018,3666.8798987751,0
+IEUS.US,D,20100414,000000,26.9074,27.0191,26.9074,27.0191,1605.2172656292,0
+IEUS.US,D,20100415,000000,26.8467,27.0279,26.8467,26.9153,1297.8569622231,0
+IEUS.US,D,20100416,000000,26.7018,26.7184,26.4266,26.4266,30236.697488897,0
+IEUS.US,D,20100419,000000,26.2317,26.3375,26.1867,26.3375,2060.6415025698,0
+IEUS.US,D,20100420,000000,26.5999,26.5999,26.4491,26.4638,6544.4258622249,0
+IEUS.US,D,20100421,000000,26.7096,26.7096,26.456,26.5304,1428.5616759639,0
+IEUS.US,D,20100422,000000,26.4716,26.501,26.218,26.4491,7816.7545600455,0
+IEUS.US,D,20100423,000000,26.6597,26.8173,26.6509,26.8173,4410.2629581759,0
+IEUS.US,D,20100426,000000,27.0563,27.0563,26.8242,26.8399,7301.083619115,0
+IEUS.US,D,20100427,000000,26.6597,26.6597,25.8116,25.8116,8627.5322374689,0
+IEUS.US,D,20100428,000000,25.9928,25.9928,25.4669,25.5579,11633.740653507,0
+IEUS.US,D,20100429,000000,25.9839,26.1201,25.9839,26.0878,2277.121184703,0
+IEUS.US,D,20100430,000000,26.2709,26.2709,25.8429,25.8429,17018.162181283,0
+IEUS.US,D,20100503,000000,25.9399,26.171,25.9399,26.0662,16109.355968554,0
+IEUS.US,D,20100504,000000,25.4904,25.4904,24.9361,24.9361,23767.835289304,0
+IEUS.US,D,20100505,000000,24.4268,24.5923,24.1801,24.3211,19405.565468204,0
+IEUS.US,D,20100506,000000,24.3211,24.3211,22.6357,23.2262,32568.95972471,0
+IEUS.US,D,20100507,000000,23.4593,23.9979,21.3822,23.1371,26870.029979495,0
+IEUS.US,D,20100510,000000,24.6129,24.6658,24.4856,24.4856,2901.0319667001,0
+IEUS.US,D,20100511,000000,24.2163,24.6727,24.2163,24.4024,5908.2615133146,0
+IEUS.US,D,20100512,000000,24.7725,24.7863,24.6511,24.6511,2745.8201191329,0
+IEUS.US,D,20100513,000000,24.4562,24.6727,24.4484,24.5071,1606.2383962053,0
+IEUS.US,D,20100514,000000,24.1712,24.1712,23.804,24.0371,2883.6727469064,0
+IEUS.US,D,20100517,000000,23.8706,23.8706,23.3212,23.6385,3194.0964420408,0
+IEUS.US,D,20100518,000000,23.7795,23.7795,23.0823,23.0823,3086.8777315503,0
+IEUS.US,D,20100519,000000,22.858,22.9481,22.6719,22.9481,2740.7144662524,0
+IEUS.US,D,20100520,000000,22.3115,22.432,22.0197,22.2645,5711.1833121273,0
+IEUS.US,D,20100521,000000,22.103,22.5671,22.103,22.5671,1568.4565648896,0
+IEUS.US,D,20100524,000000,23.5043,23.5043,22.2596,22.2969,5020.8990426837,0
+IEUS.US,D,20100525,000000,21.6525,21.7289,21.4067,21.6848,4137.6210943572,0
+IEUS.US,D,20100526,000000,21.9081,21.9815,21.7044,21.7044,1512.2943832041,0
+IEUS.US,D,20100527,000000,22.3801,22.9863,22.3801,22.8227,11337.612786438,0
+IEUS.US,D,20100528,000000,22.9569,22.9716,22.5006,22.5006,16239.039551718,0
+IEUS.US,D,20100601,000000,22.4222,22.9354,22.4016,22.4016,4016.1065558013,0
+IEUS.US,D,20100602,000000,22.6357,22.8972,22.6122,22.8668,6093.0861475887,0
+IEUS.US,D,20100603,000000,22.8972,22.9716,22.8355,22.9716,6053.2620551208,0
+IEUS.US,D,20100604,000000,22.5221,22.5221,22.0726,22.0726,6723.1237130424,0
+IEUS.US,D,20100607,000000,22.2645,22.2645,21.8336,21.8336,6396.3619286904,0
+IEUS.US,D,20100608,000000,21.7357,22.0129,21.7132,22.0129,9346.4081630433,0
+IEUS.US,D,20100609,000000,22.2645,22.3507,22.2166,22.2166,5937.8743000215,0
+IEUS.US,D,20100610,000000,22.716,22.9569,22.619,22.8825,6577.1020406601,0
+IEUS.US,D,20100611,000000,22.7914,22.8286,22.7777,22.8286,1276.413220125,0
+IEUS.US,D,20100614,000000,23.3839,23.3839,23.1586,23.1586,16196.152067522,0
+IEUS.US,D,20100615,000000,23.5112,23.7521,23.4965,23.7521,11562.26151318,0
+IEUS.US,D,20100616,000000,23.6091,23.7443,23.6091,23.661,15899.003069877,0
+IEUS.US,D,20100617,000000,23.804,23.804,23.5641,23.7394,10138.805490097,0
+IEUS.US,D,20100618,000000,23.6385,23.8334,23.6385,23.8187,8547.8840525331,0
+IEUS.US,D,20100621,000000,24.0743,24.0743,23.5484,23.5484,9702.7827341022,0
+IEUS.US,D,20100622,000000,23.5112,23.614,23.329,23.329,7631.9299257714,0
+IEUS.US,D,20100623,000000,23.3712,23.378,23.3623,23.3623,5624.3872131588,0
+IEUS.US,D,20100624,000000,23.5043,23.5043,23.1968,23.1968,6231.9599059383,0
+IEUS.US,D,20100625,000000,23.1518,23.1733,22.9647,23.1733,8055.6991148529,0
+IEUS.US,D,20100628,000000,23.0989,23.3369,23.0823,23.0823,804.6508939668,0
+IEUS.US,D,20100629,000000,22.6719,22.6719,22.3272,22.3272,6480.0946359306,0
+IEUS.US,D,20100630,000000,22.5152,22.5152,22.1725,22.1725,1852.3308650454,0
+IEUS.US,D,20100701,000000,22.3272,22.3272,22.3272,22.3272,130.7047137408,0
+IEUS.US,D,20100702,000000,22.7238,22.7238,22.2743,22.3713,5185.3010654358,0
+IEUS.US,D,20100706,000000,23.0529,23.144,22.6719,22.8227,6992.7021851328,0
+IEUS.US,D,20100707,000000,23.0989,23.4142,23.0695,23.378,8343.6579373131,0
+IEUS.US,D,20100708,000000,23.5112,23.5406,23.4142,23.5406,11151.767021588,0
+IEUS.US,D,20100709,000000,23.5112,23.6091,23.4211,23.5709,11479.549936516,0
+IEUS.US,D,20100712,000000,23.4358,23.4593,23.4358,23.4593,274.6841249709,0
+IEUS.US,D,20100713,000000,23.661,23.8628,23.661,23.8628,514.6498103544,0
+IEUS.US,D,20100714,000000,23.8706,24.0136,23.8706,23.9529,7133.6182046346,0
+IEUS.US,D,20100715,000000,24.2516,24.2516,23.8784,24.0655,6306.5024379936,0
+IEUS.US,D,20100716,000000,23.9245,23.9245,23.4887,23.5112,3070.5396423327,0
+IEUS.US,D,20100719,000000,23.7139,23.7139,23.3839,23.473,13749.523207187,0
+IEUS.US,D,20100720,000000,23.329,23.6228,23.329,23.6228,2294.4804044967,0
+IEUS.US,D,20100721,000000,23.3839,23.3839,23.3839,23.3839,130.7047137408,0
+IEUS.US,D,20100722,000000,24.0283,24.1331,24.0214,24.0214,5542.6967670708,0
+IEUS.US,D,20100723,000000,24.2241,24.3074,24.1409,24.3074,8564.2221417507,0
+IEUS.US,D,20100726,000000,24.5463,24.5669,24.373,24.5522,1430.6039371161,0
+IEUS.US,D,20100727,000000,24.5669,24.6658,24.5669,24.6658,1698.1401480543,0
+IEUS.US,D,20100728,000000,24.5669,24.6061,24.4699,24.4856,3049.0959002346,0
+IEUS.US,D,20100729,000000,24.5845,24.7392,24.4778,24.6345,5552.9080728318,0
+IEUS.US,D,20100730,000000,24.4699,24.6061,24.373,24.6061,2409.868159596,0
+IEUS.US,D,20100802,000000,25.1496,25.4013,25.1496,25.223,119223.12154313,0
+IEUS.US,D,20100803,000000,25.2877,25.318,25.2348,25.2348,2629.4112334575,0
+IEUS.US,D,20100804,000000,25.2573,25.2573,25.0556,25.1672,1916.6620913397,0
+IEUS.US,D,20100805,000000,25.1212,25.3112,25.1212,25.272,56866.761783009,0
+IEUS.US,D,20100806,000000,25.2348,25.2945,25.2348,25.2945,2057.5781108415,0
+IEUS.US,D,20100809,000000,25.4287,25.4522,25.3621,25.3621,2332.2622358124,0
+IEUS.US,D,20100810,000000,25.0242,25.0849,24.704,24.9361,51357.76232495,0
+IEUS.US,D,20100811,000000,24.3789,24.3789,24.0371,24.0498,2563.037746011,0
+IEUS.US,D,20100812,000000,23.7208,23.8422,23.7061,23.7443,3392.1957738042,0
+IEUS.US,D,20100813,000000,23.8187,23.9166,23.8187,23.9166,69785.08470125,0
+IEUS.US,D,20100816,000000,23.9323,24.0576,23.9323,24.0576,2205.642044376,0
+IEUS.US,D,20100817,000000,24.2163,24.4024,24.2163,24.3074,8186.4038285937,0
+IEUS.US,D,20100818,000000,24.2613,24.4699,24.2613,24.4699,10681.025826006,0
+IEUS.US,D,20100819,000000,24.4406,24.4406,24.0214,24.1409,4792.1657936373,0
+IEUS.US,D,20100820,000000,23.8265,23.8265,23.7139,23.7139,1979.9721870579,0
+IEUS.US,D,20100823,000000,23.7962,23.8334,23.7962,23.8334,1921.7677442202,0
+IEUS.US,D,20100824,000000,23.4965,23.4965,22.0422,23.3712,160605.45927016,0
+IEUS.US,D,20100825,000000,23.1586,23.2732,23.0264,23.2732,2346.5580638778,0
+IEUS.US,D,20100826,000000,23.2801,23.3623,23.2732,23.3623,461.5510203972,0
+IEUS.US,D,20100827,000000,23.661,23.7394,23.614,23.7394,4318.3612063269,0
+IEUS.US,D,20100830,000000,23.7296,23.7296,23.5641,23.5709,14064.031424625,0
+IEUS.US,D,20100831,000000,23.6904,23.6904,23.6904,23.6904,1180.4269459716,0
+IEUS.US,D,20100901,000000,24.3955,24.3955,24.3955,24.3955,294.0856059168,0
+IEUS.US,D,20100902,000000,24.5972,24.5972,24.3789,24.4699,2647.7915838273,0
+IEUS.US,D,20100903,000000,24.6061,24.8078,24.6061,24.8078,7868.8322194266,0
+IEUS.US,D,20100907,000000,24.9713,24.9713,24.4562,24.4562,6854.8495573593,0
+IEUS.US,D,20100908,000000,24.6511,24.6873,24.6129,24.6873,894.5103846636,0
+IEUS.US,D,20100909,000000,24.9273,24.9361,24.9273,24.9361,1972.8242730252,0
+IEUS.US,D,20100910,000000,25.0781,25.0781,24.9126,24.9439,3062.3705977239,0
+IEUS.US,D,20100913,000000,25.2945,25.4013,25.2945,25.4013,335.9519595369,0
+IEUS.US,D,20100914,000000,25.4287,25.6167,25.4287,25.6098,615.7417373883,0
+IEUS.US,D,20100915,000000,25.5276,25.5276,25.5276,25.5276,1466.3435072796,0
+IEUS.US,D,20100916,000000,25.4835,25.5501,25.4835,25.5501,343.0998735696,0
+IEUS.US,D,20100917,000000,25.5413,25.5413,25.5276,25.5276,662.7137438889,0
+IEUS.US,D,20100920,000000,25.8586,25.9027,25.8517,25.9027,2966.3843235705,0
+IEUS.US,D,20100921,000000,25.9174,26.0878,25.8047,25.9105,9210.597796422,0
+IEUS.US,D,20100922,000000,25.9477,26.1201,25.888,25.9477,8194.5728732025,0
+IEUS.US,D,20100923,000000,25.6471,25.8429,25.6402,25.6402,5255.7590751867,0
+IEUS.US,D,20100924,000000,26.1945,26.2542,26.1632,26.2542,28552.853168908,0
+IEUS.US,D,20100927,000000,26.2924,26.3904,26.2924,26.3453,3174.6949610949,0
+IEUS.US,D,20100928,000000,26.2023,26.501,26.1945,26.501,6002.2055263158,0
+IEUS.US,D,20100929,000000,26.5382,26.5382,26.5382,26.5382,242.0079465357,0
+IEUS.US,D,20100930,000000,26.689,26.689,26.3453,26.5382,2455.8190355205,0
+IEUS.US,D,20101001,000000,26.643,26.7096,26.501,26.7096,128114.10546923,0
+IEUS.US,D,20101004,000000,26.5529,26.5529,26.2836,26.3747,3171.6315693666,0
+IEUS.US,D,20101005,000000,26.6136,27.214,26.6136,27.118,34731.714284889,0
+IEUS.US,D,20101006,000000,27.2277,27.2531,27.2208,27.2208,932.2922159793,0
+IEUS.US,D,20101007,000000,27.3315,27.3315,27.1611,27.2913,26610.662813166,0
+IEUS.US,D,20101008,000000,27.2727,27.4911,27.2727,27.4911,4461.3194869809,0
+IEUS.US,D,20101011,000000,27.6243,27.6243,27.4696,27.5361,3114.448257105,0
+IEUS.US,D,20101012,000000,27.4088,27.4088,27.1532,27.3736,2118.8459454075,0
+IEUS.US,D,20101013,000000,27.6644,27.8505,27.6644,27.8436,2971.489976451,0
+IEUS.US,D,20101014,000000,28.0238,28.0238,27.9034,27.9034,29633.209318422,0
+IEUS.US,D,20101015,000000,27.8084,27.8211,27.7898,27.7898,1292.7513093426,0
+IEUS.US,D,20101018,000000,27.685,27.8436,27.685,27.8436,1897.2606103938,0
+IEUS.US,D,20101019,000000,27.3863,27.5215,27.1679,27.1993,11787.931370498,0
+IEUS.US,D,20101020,000000,27.4696,27.7663,27.4696,27.7663,1871.7323459913,0
+IEUS.US,D,20101021,000000,27.4696,27.5734,27.447,27.5734,5294.5620370785,0
+IEUS.US,D,20101022,000000,27.873,27.873,27.6928,27.7154,1041.553187622,0
+IEUS.US,D,20101025,000000,27.9876,27.9876,27.9876,27.9876,330.8463066564,0
+IEUS.US,D,20101026,000000,27.7467,27.7467,27.7232,27.7389,1980.993317634,0
+IEUS.US,D,20101027,000000,27.6928,27.6928,27.3315,27.447,1866.6266931108,0
+IEUS.US,D,20101028,000000,27.5655,27.6184,27.5655,27.6184,1362.1881885174,0
+IEUS.US,D,20101029,000000,27.7183,27.7183,27.7183,27.7183,181.7612425458,0
+IEUS.US,D,20101101,000000,27.6184,27.6184,27.6184,27.6184,130.7047137408,0
+IEUS.US,D,20101102,000000,27.9876,28.0904,27.9876,28.0611,2881.6304857542,0
+IEUS.US,D,20101103,000000,28.0689,28.1786,27.7986,28.1786,7408.3023296055,0
+IEUS.US,D,20101104,000000,28.63,28.6672,28.63,28.6672,5804.1061945524,0
+IEUS.US,D,20101105,000000,28.63,28.6819,28.5174,28.5419,4290.7906807722,0
+IEUS.US,D,20101108,000000,28.4802,28.5331,28.4048,28.4939,2552.82644025,0
+IEUS.US,D,20101109,000000,28.7035,28.7035,28.3088,28.3088,3283.9559327376,0
+IEUS.US,D,20101110,000000,28.2315,28.3539,28.2315,28.2863,634.1220877581,0
+IEUS.US,D,20101111,000000,27.9259,27.9259,27.9191,27.9191,684.157485987,0
+IEUS.US,D,20101112,000000,27.8084,27.8084,27.6096,27.7389,1079.3350189377,0
+IEUS.US,D,20101115,000000,27.9406,27.9406,27.9034,27.9034,380.8817048853,0
+IEUS.US,D,20101116,000000,27.5499,27.5499,26.9662,26.9662,4433.7489614262,0
+IEUS.US,D,20101117,000000,27.1767,27.2443,27.0563,27.1846,2584.4814881091,0
+IEUS.US,D,20101118,000000,27.7741,27.7741,27.7389,27.7545,2228.1069170502,0
+IEUS.US,D,20101119,000000,27.7007,27.8809,27.6419,27.8809,2982.7224127881,0
+IEUS.US,D,20101122,000000,27.6331,27.7467,27.4088,27.731,5394.6328335363,0
+IEUS.US,D,20101123,000000,27.1914,27.1914,26.831,26.831,3045.0113779302,0
+IEUS.US,D,20101124,000000,27.1993,27.1993,27.1993,27.1993,130.7047137408,0
+IEUS.US,D,20101126,000000,27.214,27.214,26.9593,26.9593,1341.7655769954,0
+IEUS.US,D,20101129,000000,26.5529,26.6753,26.5304,26.5617,4762.5530069304,0
+IEUS.US,D,20101130,000000,26.5852,26.5852,26.4413,26.4716,143099.1966735,0
+IEUS.US,D,20101201,000000,26.9799,27.1914,26.9074,27.1846,2256.698573181,0
+IEUS.US,D,20101202,000000,27.6243,27.7741,27.5587,27.7741,1062.9969297201,0
+IEUS.US,D,20101203,000000,28.0307,28.1962,28.0082,28.1962,2070.8528083308,0
+IEUS.US,D,20101206,000000,28.2315,28.2315,28.0307,28.1874,5797.9794110958,0
+IEUS.US,D,20101207,000000,28.8337,28.8337,28.4871,28.5027,2132.1206428968,0
+IEUS.US,D,20101208,000000,28.3029,28.3147,28.2256,28.2863,2959.2364095378,0
+IEUS.US,D,20101209,000000,28.5419,28.5419,28.2128,28.3539,2055.5358496893,0
+IEUS.US,D,20101210,000000,28.3088,28.3676,28.2628,28.3676,3843.5354884404,0
+IEUS.US,D,20101213,000000,28.7211,28.8092,28.585,28.7035,4745.1937871367,0
+IEUS.US,D,20101214,000000,28.9013,28.9013,28.7446,28.7799,1148.7718981125,0
+IEUS.US,D,20101215,000000,28.7035,28.7035,28.6144,28.6144,444.1918006035,0
+IEUS.US,D,20101216,000000,28.5928,28.5928,28.5928,28.5928,463.5932815494,0
+IEUS.US,D,20101217,000000,28.8181,28.8181,28.5262,28.5419,4428.6433085457,0
+IEUS.US,D,20101220,000000,28.3382,28.3382,28.0992,28.0992,1975.8876647535,0
+IEUS.US,D,20101221,000000,28.2696,28.2696,28.1257,28.2128,1515.3577749324,0
+IEUS.US,D,20101222,000000,28.2471,28.3304,28.2471,28.3304,4166.212750488,0
+IEUS.US,D,20101223,000000,28.2863,28.3304,28.1727,28.3304,2441.5232074551,0
+IEUS.US,D,20101227,000000,27.7154,28.1962,27.7154,28.1727,7302.1047496911,0
+IEUS.US,D,20101228,000000,28.2128,28.3147,28.158,28.3147,8617.3209317079,0
+IEUS.US,D,20101229,000000,28.6741,28.7515,28.6741,28.7515,818.9467220322,0
+IEUS.US,D,20101230,000000,28.8425,28.8425,28.6614,28.7221,2466.0303412815,0
+IEUS.US,D,20101231,000000,29.0188,29.0883,28.9973,28.9973,3356.4562036407,0
+IEUS.US,D,20110103,000000,29.2881,29.3106,29.1775,29.2284,116702.97128132,0
+IEUS.US,D,20110104,000000,29.529,29.529,28.9992,29.1549,8306.8972365735,0
+IEUS.US,D,20110105,000000,28.9424,29.0952,28.8337,29.0952,134479.83348064,0
+IEUS.US,D,20110106,000000,29.0276,29.0276,28.7642,28.8533,43412.345312315,0
+IEUS.US,D,20110107,000000,28.9101,28.9101,28.5262,28.5262,3421.8085605111,0
+IEUS.US,D,20110110,000000,28.4939,28.6545,28.4048,28.5262,5276.1816867087,0
+IEUS.US,D,20110111,000000,28.8602,28.9679,28.7867,28.8533,4516.4605380903,0
+IEUS.US,D,20110112,000000,29.245,29.4566,29.2372,29.4154,9900.8820658656,0
+IEUS.US,D,20110113,000000,29.5535,29.6789,29.4399,29.4399,7909.6774424706,0
+IEUS.US,D,20110114,000000,29.5966,29.6446,29.485,29.6358,4771.7431821153,0
+IEUS.US,D,20110118,000000,29.6945,29.7543,29.6945,29.7034,2591.6294021418,0
+IEUS.US,D,20110119,000000,29.6191,29.7386,29.3508,29.529,21068.987176671,0
+IEUS.US,D,20110120,000000,29.199,29.2225,28.8935,29.0727,25748.828606938,0
+IEUS.US,D,20110121,000000,29.5888,29.5888,29.1324,29.2881,6615.9050025519,0
+IEUS.US,D,20110124,000000,29.1236,29.5535,29.1236,29.4399,83716.369150982,0
+IEUS.US,D,20110125,000000,29.2078,29.4086,29.1775,29.4086,11669.480223671,0
+IEUS.US,D,20110126,000000,29.4399,29.6554,29.4399,29.6554,10820.920714932,0
+IEUS.US,D,20110127,000000,29.8512,29.8581,29.5809,29.8512,79430.684123091,0
+IEUS.US,D,20110128,000000,29.5966,29.5966,29.1853,29.1853,21505.009932666,0
+IEUS.US,D,20110131,000000,29.436,29.58,29.295,29.4664,10962.85786501,0
+IEUS.US,D,20110201,000000,29.9717,30.2665,29.9717,30.2665,9726.2687373525,0
+IEUS.US,D,20110202,000000,30.1078,30.1078,29.8816,29.9051,5962.3814338479,0
+IEUS.US,D,20110203,000000,29.8659,29.8982,29.8238,29.8747,12142.263680405,0
+IEUS.US,D,20110204,000000,30.004,30.004,29.7229,29.9051,3823.1128769184,0
+IEUS.US,D,20110207,000000,29.9962,30.3233,29.9962,30.2341,12524.166515867,0
+IEUS.US,D,20110208,000000,30.3233,30.4065,30.1431,30.195,2773.3906446876,0
+IEUS.US,D,20110209,000000,30.3233,30.3233,30.1284,30.2028,4383.7135631973,0
+IEUS.US,D,20110210,000000,29.8816,30.4888,29.6495,29.8238,6604.6725662148,0
+IEUS.US,D,20110214,000000,30.0236,30.0471,29.8238,29.9266,4575.6861115041,0
+IEUS.US,D,20110215,000000,29.7925,29.8747,29.7768,29.7925,9077.850821529,0
+IEUS.US,D,20110216,000000,29.8747,30.0393,29.8444,29.957,1682.8231894128,0
+IEUS.US,D,20110217,000000,30.1382,30.1382,29.9805,30.1078,710.7068809656,0
+IEUS.US,D,20110218,000000,30.1382,30.2723,30.0765,30.2341,4100.8603936176,0
+IEUS.US,D,20110222,000000,29.7034,29.7034,28.9992,28.9992,80525.33610067,0
+IEUS.US,D,20110223,000000,29.1324,29.3508,29.0815,29.1696,4450.0870506438,0
+IEUS.US,D,20110224,000000,29.3508,29.3508,28.7573,28.7573,3810.8593100052,0
+IEUS.US,D,20110225,000000,29.0658,29.3743,29.0658,29.2764,7982.1777133737,0
+IEUS.US,D,20110228,000000,29.2764,29.9061,29.2764,29.768,153740.39840704,0
+IEUS.US,D,20110301,000000,29.5966,29.6446,29.4007,29.5075,2387.4032869218,0
+IEUS.US,D,20110302,000000,29.6789,29.6945,29.6358,29.6945,597.3613870185,0
+IEUS.US,D,20110303,000000,29.8365,29.9962,29.8365,29.9717,9086.0198661378,0
+IEUS.US,D,20110304,000000,29.9413,29.9805,29.769,29.8238,5868.4374208467,0
+IEUS.US,D,20110307,000000,30.0393,30.0765,29.6191,29.8307,9185.0695320195,0
+IEUS.US,D,20110308,000000,29.6622,29.8003,29.6191,29.6191,18182.251038037,0
+IEUS.US,D,20110309,000000,29.7768,29.7925,29.769,29.7925,680.0729636826,0
+IEUS.US,D,20110310,000000,29.0658,29.0952,28.8533,28.8533,9688.4869060368,0
+IEUS.US,D,20110311,000000,28.7867,28.9924,28.7799,28.9836,8082.2485098315,0
+IEUS.US,D,20110314,000000,28.4939,28.4939,28.0434,28.2863,5439.5625788847,0
+IEUS.US,D,20110315,000000,26.6949,27.4911,26.6822,27.4911,7863.7265665461,0
+IEUS.US,D,20110316,000000,27.5215,27.5215,26.8467,26.8996,10814.793931475,0
+IEUS.US,D,20110317,000000,27.8417,28.1531,27.7428,27.8476,5869.4585514228,0
+IEUS.US,D,20110318,000000,28.6222,28.6614,28.4048,28.4283,1198.8072963414,0
+IEUS.US,D,20110321,000000,28.9924,29.1383,28.9013,29.1236,63682.808378477,0
+IEUS.US,D,20110322,000000,29.1696,29.1775,28.9924,29.1324,11930.889651152,0
+IEUS.US,D,20110323,000000,28.9591,29.1922,28.8602,29.1853,6403.5098427231,0
+IEUS.US,D,20110324,000000,29.3782,29.5809,29.3273,29.5809,4893.2577206712,0
+IEUS.US,D,20110325,000000,29.2822,29.4007,29.1549,29.2969,3800.6480042442,0
+IEUS.US,D,20110328,000000,29.3929,29.3929,29.2822,29.2822,1657.2949250103,0
+IEUS.US,D,20110329,000000,29.4242,29.4566,29.2764,29.4086,4328.5725120879,0
+IEUS.US,D,20110330,000000,29.5809,29.769,29.5809,29.769,665.7771356172,0
+IEUS.US,D,20110331,000000,29.8826,29.8826,29.6652,29.6652,13295.120100822,0
+IEUS.US,D,20110401,000000,29.7925,29.957,29.7925,29.9413,108151.00270648,0
+IEUS.US,D,20110404,000000,29.8747,30.099,29.8747,30.0549,7032.5262776007,0
+IEUS.US,D,20110405,000000,29.8365,30.004,29.8365,29.8512,1926.8733971007,0
+IEUS.US,D,20110406,000000,30.1215,30.1215,30.0471,30.099,1535.7803864544,0
+IEUS.US,D,20110407,000000,30.0696,30.0696,29.6622,29.7034,6767.0323278147,0
+IEUS.US,D,20110408,000000,30.2488,30.3076,30.2488,30.3076,798.5241105102,0
+IEUS.US,D,20110411,000000,30.2341,30.2997,30.0931,30.1284,74648.729635214,0
+IEUS.US,D,20110412,000000,29.9893,29.9893,29.7318,29.7318,4022.2333392579,0
+IEUS.US,D,20110413,000000,30.0628,30.0931,29.9051,29.9413,6347.3476610376,0
+IEUS.US,D,20110414,000000,30.0167,30.1215,29.9413,30.099,5009.6666063466,0
+IEUS.US,D,20110415,000000,29.9717,30.1147,29.9717,29.9717,4220.3326710213,0
+IEUS.US,D,20110418,000000,29.3861,29.4918,29.3861,29.4918,859.7919450762,0
+IEUS.US,D,20110419,000000,29.5809,29.7768,29.5741,29.7318,4546.0733247972,0
+IEUS.US,D,20110420,000000,30.4065,30.4515,30.2723,30.4515,1511.273252628,0
+IEUS.US,D,20110421,000000,30.6905,30.7297,30.6905,30.7297,4387.7980855017,0
+IEUS.US,D,20110425,000000,30.8707,31.0215,30.6014,30.6014,3948.7119377787,0
+IEUS.US,D,20110426,000000,30.6905,30.9902,30.6905,30.9774,20467.541267348,0
+IEUS.US,D,20110427,000000,31.141,31.141,30.9167,30.9461,5215.9349827188,0
+IEUS.US,D,20110428,000000,31.3212,31.3878,31.2085,31.3878,14340.757810748,0
+IEUS.US,D,20110429,000000,31.4465,31.4465,31.2781,31.4181,4214.2058875647,0
+IEUS.US,D,20110502,000000,31.7697,31.7854,31.3711,31.5249,116015.7504036,0
+IEUS.US,D,20110503,000000,31.33,31.3378,31.0822,31.0822,6900.8004332838,0
+IEUS.US,D,20110504,000000,30.9774,31.1184,30.6758,30.714,1933.0001805573,0
+IEUS.US,D,20110505,000000,30.5416,30.6454,30.1147,30.1147,2933.7081451353,0
+IEUS.US,D,20110506,000000,30.3154,30.6386,30.3154,30.4133,5746.9228822908,0
+IEUS.US,D,20110509,000000,30.7512,30.8256,30.714,30.8256,4691.0738666034,0
+IEUS.US,D,20110510,000000,30.9902,31.1478,30.9529,31.1478,12994.907711449,0
+IEUS.US,D,20110511,000000,30.7453,30.7718,30.5123,30.5123,1112.0111973729,0
+IEUS.US,D,20110512,000000,30.5769,30.5769,30.4231,30.5495,7109.1110708082,0
+IEUS.US,D,20110513,000000,30.4359,30.4359,30.0089,30.0089,2188.2828245823,0
+IEUS.US,D,20110516,000000,29.8581,30.1822,29.8365,29.8816,5398.7173558407,0
+IEUS.US,D,20110517,000000,29.6495,30.004,29.5888,30.004,1741.0276322505,0
+IEUS.US,D,20110518,000000,30.2097,30.288,30.1754,30.1754,1463.2801155513,0
+IEUS.US,D,20110519,000000,30.288,30.288,30.288,30.288,168.4865450565,0
+IEUS.US,D,20110520,000000,30.0931,30.0931,30.0549,30.0931,547.3259887896,0
+IEUS.US,D,20110523,000000,29.2225,29.3782,29.1549,29.2881,2541.5940039129,0
+IEUS.US,D,20110524,000000,29.4918,29.6358,29.4918,29.6358,898.594906968,0
+IEUS.US,D,20110525,000000,29.4918,29.6191,29.4918,29.6191,793.4184576297,0
+IEUS.US,D,20110526,000000,29.671,29.8581,29.671,29.8581,1042.5743181981,0
+IEUS.US,D,20110527,000000,29.9354,30.0422,29.9354,30.0422,1736.9431099461,0
+IEUS.US,D,20110531,000000,30.5279,30.5955,30.3683,30.5955,150007.14502082,0
+IEUS.US,D,20110601,000000,30.8873,30.8873,30.1577,30.1577,3351.3505507602,0
+IEUS.US,D,20110602,000000,30.4584,30.4888,30.0471,30.4065,3101.1735596157,0
+IEUS.US,D,20110603,000000,30.1284,30.5338,30.1284,30.5338,1897.2606103938,0
+IEUS.US,D,20110606,000000,30.3614,30.3614,29.9805,29.9805,1856.4153873498,0
+IEUS.US,D,20110607,000000,30.3468,30.429,30.3056,30.3056,2546.6996567934,0
+IEUS.US,D,20110608,000000,29.8659,29.8826,29.8444,29.8444,1066.0603214484,0
+IEUS.US,D,20110609,000000,29.9433,30.1333,29.9433,30.0344,1915.6409607636,0
+IEUS.US,D,20110610,000000,29.6847,29.722,29.3361,29.3361,5753.0496657474,0
+IEUS.US,D,20110613,000000,29.2284,29.5075,29.2157,29.2881,89907.483833877,0
+IEUS.US,D,20110614,000000,29.4262,29.815,29.4262,29.815,10236.834025403,0
+IEUS.US,D,20110615,000000,29.3214,29.3214,28.8288,28.8288,2693.7424597518,0
+IEUS.US,D,20110616,000000,28.6007,28.775,28.3656,28.6741,8794.9976519493,0
+IEUS.US,D,20110617,000000,28.9052,28.9052,28.775,28.8729,1731.8374570656,0
+IEUS.US,D,20110620,000000,28.3411,28.6898,28.3411,28.6829,7649.2891455651,0
+IEUS.US,D,20110621,000000,29.1079,29.1079,29.0374,29.0874,723.9815784549,0
+IEUS.US,D,20110622,000000,28.7818,29.2068,28.7818,28.8807,3654.6263318619,0
+IEUS.US,D,20110623,000000,28.1365,28.3578,27.9994,28.3578,3748.5703448631,0
+IEUS.US,D,20110624,000000,28.3725,28.4508,28.3411,28.4508,3885.4018420605,0
+IEUS.US,D,20110627,000000,28.4567,28.6134,28.3578,28.6134,852.6440310435,0
+IEUS.US,D,20110628,000000,28.7289,28.9189,28.6134,28.8895,3888.4652337888,0
+IEUS.US,D,20110629,000000,29.3802,29.5496,29.3802,29.5496,476.8679790387,0
+IEUS.US,D,20110630,000000,29.5359,29.9198,29.5359,29.9198,533.0301607242,0
+IEUS.US,D,20110701,000000,30.0177,30.1803,30.0177,30.1803,592.255734138,0
+IEUS.US,D,20110705,000000,29.9903,30.2547,29.9903,30.0794,1054.8278851113,0
+IEUS.US,D,20110706,000000,29.7846,29.9511,29.7151,29.9139,3909.9089758869,0
+IEUS.US,D,20110707,000000,30.2136,30.337,30.1019,30.337,8777.6384321556,0
+IEUS.US,D,20110708,000000,29.9981,29.9981,29.768,29.7758,1094.6519775792,0
+IEUS.US,D,20110711,000000,29.2607,29.2607,28.8641,28.9052,2187.2616940062,0
+IEUS.US,D,20110712,000000,28.8504,29.1138,28.8122,28.8122,1903.3873938504,0
+IEUS.US,D,20110713,000000,29.4879,29.4879,29.3528,29.389,7906.6140507423,0
+IEUS.US,D,20110714,000000,29.3802,29.3802,29.011,29.011,9501.6200106105,0
+IEUS.US,D,20110715,000000,29.0942,29.2822,29.011,29.0472,1964.6552284164,0
+IEUS.US,D,20110718,000000,28.8572,28.8572,28.4342,28.5076,7232.6678705163,0
+IEUS.US,D,20110719,000000,28.9806,29.0188,28.914,29.011,1687.9288422933,0
+IEUS.US,D,20110720,000000,29.1451,29.2685,29.1451,29.2685,1129.3704171666,0
+IEUS.US,D,20110721,000000,29.6759,29.7993,29.6162,29.7993,1371.3783637023,0
+IEUS.US,D,20110722,000000,29.9276,29.9511,29.7592,29.8581,1515.3577749324,0
+IEUS.US,D,20110725,000000,29.7925,29.8747,29.722,29.722,3976.2824633334,0
+IEUS.US,D,20110726,000000,29.8747,29.9903,29.8659,29.9198,6275.8685207106,0
+IEUS.US,D,20110727,000000,29.5192,29.6319,29.2362,29.2362,13634.135452087,0
+IEUS.US,D,20110728,000000,29.1373,29.3361,29.1373,29.2068,1589.9003069877,0
+IEUS.US,D,20110729,000000,28.9963,29.2225,28.9963,29.1216,7621.7186200104,0
+IEUS.US,D,20110801,000000,28.821,28.8807,28.7143,28.7662,1599.0904821726,0
+IEUS.US,D,20110802,000000,28.4782,28.4782,27.9181,27.9181,2863.2501353844,0
+IEUS.US,D,20110803,000000,27.9543,28.0914,27.6057,28.0914,24015.970019296,0
+IEUS.US,D,20110804,000000,26.7703,27.0308,25.7998,25.7998,49619.798084427,0
+IEUS.US,D,20110805,000000,26.4217,27.4314,25.3523,26.5578,133441.34368475,0
+IEUS.US,D,20110808,000000,24.8881,25.1182,23.5925,24.3671,13866.953223438,0
+IEUS.US,D,20110809,000000,25.2269,25.3591,25.0037,25.3591,4728.8556979191,0
+IEUS.US,D,20110810,000000,25.3915,25.3915,24.8195,25.0076,93551.898859978,0
+IEUS.US,D,20110811,000000,25.0174,26.1416,25.0174,25.6559,53986.152427831,0
+IEUS.US,D,20110812,000000,26.0946,26.2552,26.0946,26.1416,1500.0408162909,0
+IEUS.US,D,20110815,000000,26.5196,26.7948,26.5196,26.7791,6443.333935191,0
+IEUS.US,D,20110816,000000,26.3531,26.4971,26.1348,26.3933,22560.858948353,0
+IEUS.US,D,20110817,000000,26.6264,26.7576,26.3326,26.4521,3840.4720967121,0
+IEUS.US,D,20110818,000000,25.8322,25.8322,25.034,25.1525,10668.772259093,0
+IEUS.US,D,20110819,000000,25.0869,25.413,24.6991,25.0252,8523.3769187067,0
+IEUS.US,D,20110822,000000,25.0076,25.3445,24.845,24.9263,8835.8428749933,0
+IEUS.US,D,20110823,000000,25.0869,25.5403,25.0869,25.5403,6182.9456382855,0
+IEUS.US,D,20110824,000000,25.4659,25.5668,25.4189,25.5668,2200.5363914955,0
+IEUS.US,D,20110825,000000,25.6559,25.6559,25.176,25.3298,1790.0418999033,0
+IEUS.US,D,20110826,000000,25.1701,25.5932,25.1701,25.5178,1126.3070254383,0
+IEUS.US,D,20110829,000000,26.2082,26.3081,26.0642,26.3081,3324.8011557816,0
+IEUS.US,D,20110830,000000,26.1504,26.4217,26.0789,26.4217,1317.258443169,0
+IEUS.US,D,20110831,000000,26.7449,26.8986,26.7449,26.882,4087.5856961283,0
+IEUS.US,D,20110901,000000,26.7086,26.7086,26.4217,26.4217,2597.7561855984,0
+IEUS.US,D,20110902,000000,26.0035,26.0946,25.9879,25.9879,3834.3453132555,0
+IEUS.US,D,20110906,000000,25.0037,25.0037,24.6384,24.9194,17119.254108317,0
+IEUS.US,D,20110908,000000,25.747,25.7626,25.3072,25.413,7409.3234601816,0
+IEUS.US,D,20110909,000000,25.0428,25.0428,24.4876,24.562,9719.1208233198,0
+IEUS.US,D,20110912,000000,24.3671,24.3671,23.9264,24.1066,6087.9804947082,0
+IEUS.US,D,20110913,000000,24.3573,24.655,24.0704,24.655,2328.177713508,0
+IEUS.US,D,20110914,000000,24.6305,24.9263,24.6305,24.845,2539.5517427607,0
+IEUS.US,D,20110915,000000,24.7236,25.4267,24.7236,25.3748,2316.9452771709,0
+IEUS.US,D,20110916,000000,25.4424,25.5325,25.4424,25.5325,5934.8109082932,0
+IEUS.US,D,20110919,000000,24.8195,24.8607,24.7353,24.8607,1234.5468665049,0
+IEUS.US,D,20110920,000000,24.9576,24.9576,24.6913,24.6913,856.7285533479,0
+IEUS.US,D,20110921,000000,24.5395,24.7451,24.1311,24.2222,19839.545963047,0
+IEUS.US,D,20110922,000000,23.3036,23.4103,22.9785,23.1733,4714.5598698537,0
+IEUS.US,D,20110923,000000,23.0901,23.3477,22.9383,23.2752,46044.819937501,0
+IEUS.US,D,20110926,000000,23.2203,23.3477,22.9089,23.3477,34332.452229634,0
+IEUS.US,D,20110927,000000,23.9871,24.2496,23.8432,23.9098,4098.8181324654,0
+IEUS.US,D,20110928,000000,24.3279,24.3426,23.7443,23.7443,6448.4395880715,0
+IEUS.US,D,20110929,000000,24.1683,24.1683,23.7962,23.994,2005.5004514604,0
+IEUS.US,D,20110930,000000,23.7061,23.7061,23.4818,23.4818,1765.5347660769,0
+IEUS.US,D,20111003,000000,23.1802,23.2507,22.7101,22.7101,3004.1661548862,0
+IEUS.US,D,20111004,000000,22.4819,22.7346,21.9453,22.6445,8068.9738123422,0
+IEUS.US,D,20111005,000000,22.6592,23.19,22.6592,23.19,12089.164890448,0
+IEUS.US,D,20111006,000000,23.2203,23.7795,23.1077,23.7795,12540.504605084,0
+IEUS.US,D,20111007,000000,23.8951,23.8951,23.5768,23.5768,833.2425500976,0
+IEUS.US,D,20111010,000000,23.2507,24.4719,23.2507,24.3955,1472.4702907362,0
+IEUS.US,D,20111011,000000,24.1918,24.5473,24.1918,24.3671,1603.175004477,0
+IEUS.US,D,20111012,000000,24.9713,25.0428,24.8803,24.9038,1107.9266750685,0
+IEUS.US,D,20111013,000000,24.6012,24.8803,24.6012,24.8803,797.5029799341,0
+IEUS.US,D,20111014,000000,25.0037,25.0428,25.0037,25.0428,1059.9335379918,0
+IEUS.US,D,20111017,000000,24.7539,24.9508,24.7451,24.8293,2497.6853891406,0
+IEUS.US,D,20111018,000000,24.6305,24.7236,24.6305,24.7236,263.4516886338,0
+IEUS.US,D,20111019,000000,24.7353,24.8058,24.4278,24.5698,4328.5725120879,0
+IEUS.US,D,20111020,000000,24.4278,24.4278,24.2829,24.3142,2358.811630791,0
+IEUS.US,D,20111021,000000,24.8959,24.9958,24.8959,24.9958,1399.9700198331,0
+IEUS.US,D,20111024,000000,25.5579,25.5579,25.5579,25.5579,196.0570706112,0
+IEUS.US,D,20111025,000000,25.5325,25.5795,25.2191,25.2191,3939.5217625938,0
+IEUS.US,D,20111026,000000,25.3748,25.3748,25.0556,25.0556,1616.4497019663,0
+IEUS.US,D,20111027,000000,26.3081,26.4001,26.2719,26.4001,3813.9227017335,0
+IEUS.US,D,20111028,000000,26.3012,26.408,26.3012,26.3855,3028.6732887126,0
+IEUS.US,D,20111031,000000,25.5256,25.649,25.2455,25.2455,1519.4422972368,0
+IEUS.US,D,20111101,000000,24.2496,24.4327,24.2055,24.4327,463.5932815494,0
+IEUS.US,D,20111102,000000,24.4631,24.4631,24.4631,24.4631,263.4516886338,0
+IEUS.US,D,20111103,000000,24.8607,25.2906,24.8607,25.1466,3783.2887844505,0
+IEUS.US,D,20111104,000000,24.9067,24.9155,24.9067,24.9155,329.8251760803,0
+IEUS.US,D,20111107,000000,25.0037,25.1613,24.8137,25.0624,4623.6792485808,0
+IEUS.US,D,20111108,000000,24.9713,25.4737,24.9713,25.4267,6155.3751127308,0
+IEUS.US,D,20111109,000000,24.6384,24.7285,23.994,24.0537,15325.127686109,0
+IEUS.US,D,20111110,000000,24.3877,24.3877,24.2995,24.2995,1452.0476792142,0
+IEUS.US,D,20111111,000000,24.609,25.1104,24.609,24.8538,2151.5221238427,0
+IEUS.US,D,20111114,000000,24.5865,24.7618,24.4954,24.4954,726.0238396071,0
+IEUS.US,D,20111115,000000,24.3573,24.516,24.3573,24.516,1515.3577749324,0
+IEUS.US,D,20111117,000000,23.9783,24.0322,23.614,23.614,2505.8544337494,0
+IEUS.US,D,20111118,000000,23.7893,23.8951,23.7893,23.8951,1851.3097344693,0
+IEUS.US,D,20111121,000000,23.235,23.235,22.9853,22.9853,1375.4628860067,0
+IEUS.US,D,20111122,000000,23.1802,23.2654,23.0147,23.2654,3654.6263318619,0
+IEUS.US,D,20111123,000000,22.6132,22.6132,22.4379,22.5221,7074.3926312208,0
+IEUS.US,D,20111125,000000,22.5221,22.5221,22.2704,22.2704,476.8679790387,0
+IEUS.US,D,20111128,000000,23.3241,23.3477,23.0245,23.0382,3154.2723495729,0
+IEUS.US,D,20111129,000000,23.5455,23.6062,23.4466,23.4466,21830.750586442,0
+IEUS.US,D,20111130,000000,24.3309,24.5395,24.3309,24.5395,2151.5221238427,0
+IEUS.US,D,20111201,000000,24.2829,24.2829,24.1546,24.2594,6272.8051289823,0
+IEUS.US,D,20111202,000000,24.4533,24.4533,24.0909,24.1615,17801.369333151,0
+IEUS.US,D,20111205,000000,24.6384,24.7902,24.5336,24.5336,1899.302871546,0
+IEUS.US,D,20111206,000000,24.3828,24.4592,24.3612,24.4592,1193.7016434609,0
+IEUS.US,D,20111207,000000,24.23,24.4445,24.1673,24.4445,8487.6373485432,0
+IEUS.US,D,20111208,000000,24.2065,24.2065,23.7443,23.8667,43229.562939193,0
+IEUS.US,D,20111209,000000,24.0988,24.184,24.0508,24.184,3582.1260609588,0
+IEUS.US,D,20111212,000000,23.4015,23.4015,23.4015,23.4015,407.4310998639,0
+IEUS.US,D,20111213,000000,23.8461,23.8461,23.1724,23.1724,874.0877731416,0
+IEUS.US,D,20111214,000000,22.9187,23.1586,22.8962,22.9863,3143.0399132358,0
+IEUS.US,D,20111215,000000,23.045,23.045,22.9452,22.9452,480.9525013431,0
+IEUS.US,D,20111216,000000,22.9657,23.0734,22.9256,22.9256,643.312262943,0
+IEUS.US,D,20111219,000000,23.1655,23.1655,22.7091,22.7091,1078.3138883616,0
+IEUS.US,D,20111220,000000,23.4975,23.5504,23.3251,23.5504,1972.8242730252,0
+IEUS.US,D,20111221,000000,23.0646,23.2585,23.0646,23.2203,9886.5862378002,0
+IEUS.US,D,20111222,000000,23.2438,23.473,23.2203,23.3966,1628.7032688795,0
+IEUS.US,D,20111223,000000,23.2977,23.6121,23.2977,23.6042,2405.7836372916,0
+IEUS.US,D,20111227,000000,23.4191,23.5905,23.235,23.5905,5128.1177531742,0
+IEUS.US,D,20111228,000000,23.1968,23.2899,23.1968,23.2507,8418.2004693684,0
+IEUS.US,D,20111229,000000,23.3036,23.4818,23.2057,23.4583,35138.124254177,0
+IEUS.US,D,20111230,000000,23.6894,23.7443,23.5053,23.5347,13344.134368475,0
+IEUS.US,D,20120103,000000,24.2604,24.468,24.2604,24.4592,6250.3402563081,0
+IEUS.US,D,20120105,000000,23.7903,23.9059,23.7903,23.897,4963.7157304221,0
+IEUS.US,D,20120109,000000,23.6444,23.7296,23.5592,23.6121,2103.528986766,0
+IEUS.US,D,20120110,000000,24.0909,24.0909,24.0057,24.0136,1122.2225031339,0
+IEUS.US,D,20120111,000000,24.0136,24.1301,24.0057,24.1301,729.0872313354,0
+IEUS.US,D,20120112,000000,24.184,24.3534,24.1673,24.3534,3126.7018240182,0
+IEUS.US,D,20120117,000000,24.2839,24.5522,24.2839,24.3456,5015.7933898032,0
+IEUS.US,D,20120118,000000,24.6687,24.8763,24.3221,24.8401,10552.363373417,0
+IEUS.US,D,20120119,000000,25.1182,25.2553,25.1182,25.2318,6881.3989523379,0
+IEUS.US,D,20120120,000000,25.1182,25.3543,25.1182,25.3543,2332.2622358124,0
+IEUS.US,D,20120123,000000,25.5579,25.5795,25.5325,25.5726,1968.7397507208,0
+IEUS.US,D,20120124,000000,25.2113,25.2113,25.1231,25.2015,1275.3920895489,0
+IEUS.US,D,20120125,000000,25.3484,25.602,25.2201,25.602,8880.7726203417,0
+IEUS.US,D,20120126,000000,25.7186,25.8811,25.5158,25.5579,30375.571247247,0
+IEUS.US,D,20120127,000000,25.6098,25.9252,25.6098,25.8341,66375.529707652,0
+IEUS.US,D,20120130,000000,25.5158,25.6098,25.4796,25.6098,35283.124795983,0
+IEUS.US,D,20120131,000000,25.8184,25.888,25.6872,25.888,78662.793929864,0
+IEUS.US,D,20120201,000000,26.3502,26.405,26.0946,26.2728,43544.071156632,0
+IEUS.US,D,20120202,000000,26.3424,26.5255,26.3424,26.4276,2363.9172836715,0
+IEUS.US,D,20120203,000000,26.7899,26.8673,26.7742,26.8673,1679.7597976845,0
+IEUS.US,D,20120206,000000,26.6832,26.7742,26.6832,26.7361,10494.15893058,0
+IEUS.US,D,20120207,000000,26.6195,26.7361,26.6195,26.7116,571.833122616,0
+IEUS.US,D,20120208,000000,27.0729,27.0729,26.8898,27.0445,1657.2949250103,0
+IEUS.US,D,20120209,000000,27.1229,27.1366,27.0729,27.0729,7197.9494309289,0
+IEUS.US,D,20120210,000000,26.689,26.7116,26.6117,26.6753,1804.3377279687,0
+IEUS.US,D,20120213,000000,26.975,26.9877,26.9221,26.9221,4745.1937871367,0
+IEUS.US,D,20120214,000000,26.5333,26.5823,26.5333,26.5823,1315.2161820168,0
+IEUS.US,D,20120216,000000,26.6949,27.0054,26.6949,27.0054,3493.2877008381,0
+IEUS.US,D,20120217,000000,27.068,27.0984,27.068,27.0729,2493.6008668362,0
+IEUS.US,D,20120221,000000,27.2453,27.2845,27.2286,27.2286,3874.1694057234,0
+IEUS.US,D,20120222,000000,27.022,27.3001,27.022,27.2365,3227.7937510521,0
+IEUS.US,D,20120223,000000,27.3138,27.3618,27.3138,27.3618,3876.2116668756,0
+IEUS.US,D,20120224,000000,27.7065,27.7065,27.5528,27.5528,1726.7318041851,0
+IEUS.US,D,20120227,000000,27.3932,27.5146,27.2659,27.4696,10732.082354811,0
+IEUS.US,D,20120228,000000,27.4598,27.7144,27.4598,27.7144,2724.3763770348,0
+IEUS.US,D,20120229,000000,27.6968,27.6968,27.4128,27.4216,15139.281921259,0
+IEUS.US,D,20120301,000000,27.4529,27.4529,27.3844,27.3844,1796.1686833599,0
+IEUS.US,D,20120302,000000,27.4696,27.4696,27.2933,27.3197,4197.8677983471,0
+IEUS.US,D,20120305,000000,27.3364,27.3364,27.1513,27.259,3033.7789415931,0
+IEUS.US,D,20120306,000000,26.5333,26.5333,26.1876,26.3032,5120.9698391415,0
+IEUS.US,D,20120307,000000,26.4511,26.7194,26.4511,26.6587,2041.2400216239,0
+IEUS.US,D,20120308,000000,27.0308,27.259,26.9525,27.2541,7358.2669313766,0
+IEUS.US,D,20120309,000000,27.0808,27.1669,26.5764,27.068,36346.121725703,0
+IEUS.US,D,20120313,000000,27.1513,27.4137,27.1062,27.3197,31021.946901918,0
+IEUS.US,D,20120314,000000,27.2659,27.2933,27.1366,27.1669,9084.9987355617,0
+IEUS.US,D,20120315,000000,27.2208,27.3706,27.2208,27.3706,3170.6104387905,0
+IEUS.US,D,20120316,000000,27.6067,27.639,27.5832,27.5832,2094.3388115811,0
+IEUS.US,D,20120319,000000,27.4392,27.6997,27.4392,27.6292,8483.5528262388,0
+IEUS.US,D,20120320,000000,27.1914,27.307,27.1914,27.307,577.9599060726,0
+IEUS.US,D,20120321,000000,27.3364,27.3364,27.1591,27.1758,2639.6225392185,0
+IEUS.US,D,20120322,000000,26.93,26.9603,26.9074,26.9143,8427.3906445533,0
+IEUS.US,D,20120323,000000,27.0524,27.1062,27.0524,27.1062,727.0449701832,0
+IEUS.US,D,20120326,000000,27.5146,27.5832,27.5146,27.5832,743.3830594008,0
+IEUS.US,D,20120327,000000,27.5763,27.5763,27.5322,27.5322,1819.6546866102,0
+IEUS.US,D,20120328,000000,27.214,27.214,27.1366,27.1993,1944.2326168944,0
+IEUS.US,D,20120329,000000,26.9799,27.1229,26.9799,27.1229,2090.2542892767,0
+IEUS.US,D,20120330,000000,27.401,27.4069,27.401,27.4069,3631.1403286116,0
+IEUS.US,D,20120402,000000,27.3138,27.6135,27.2845,27.6135,2599.7984467506,0
+IEUS.US,D,20120403,000000,27.307,27.3197,27.307,27.3197,908.806212729,0
+IEUS.US,D,20120404,000000,26.6587,26.6587,26.4667,26.6048,13222.619829919,0
+IEUS.US,D,20120405,000000,26.6195,26.6273,26.4119,26.4569,11743.00162515,0
+IEUS.US,D,20120409,000000,26.4736,26.4736,26.4736,26.4736,776.059237836,0
+IEUS.US,D,20120410,000000,26.219,26.219,25.8096,25.8341,6733.3350188034,0
+IEUS.US,D,20120411,000000,26.2797,26.2797,26.2268,26.2268,2767.263861231,0
+IEUS.US,D,20120412,000000,26.504,26.8369,26.504,26.8046,3176.7372222471,0
+IEUS.US,D,20120413,000000,26.642,26.642,26.4912,26.4912,947.6091746208,0
+IEUS.US,D,20120416,000000,26.312,26.4667,26.312,26.4667,842.4327252825,0
+IEUS.US,D,20120417,000000,26.9143,26.9143,26.8222,26.8222,1603.175004477,0
+IEUS.US,D,20120418,000000,26.7742,26.8898,26.7449,26.8898,922.0809102183,0
+IEUS.US,D,20120419,000000,26.7742,26.8585,26.597,26.7821,4217.269279293,0
+IEUS.US,D,20120420,000000,26.9221,27.0142,26.8585,26.8585,3102.1946901918,0
+IEUS.US,D,20120423,000000,26.3424,26.3424,26.172,26.3424,8851.1598336348,0
+IEUS.US,D,20120424,000000,26.597,26.597,26.4961,26.4961,642.2911323669,0
+IEUS.US,D,20120425,000000,26.8448,26.8585,26.7977,26.8585,1117.1168502534,0
+IEUS.US,D,20120426,000000,26.9221,27.1513,26.9221,27.1229,939.440130012,0
+IEUS.US,D,20120427,000000,27.0984,27.1993,27.0984,27.1513,11388.669315243,0
+IEUS.US,D,20120430,000000,26.9799,27.0445,26.9799,27.0445,679.0518331065,0
+IEUS.US,D,20120501,000000,26.8516,27.446,26.8516,27.1591,2145.3953403861,0
+IEUS.US,D,20120502,000000,26.9143,27.0729,26.9143,27.0729,3152.2300884207,0
+IEUS.US,D,20120503,000000,27.0142,27.0142,26.9221,26.9221,872.0455119894,0
+IEUS.US,D,20120504,000000,26.6195,26.6195,26.2111,26.219,652.5024381279,0
+IEUS.US,D,20120507,000000,26.3198,26.3894,26.3198,26.3894,1675.6752753801,0
+IEUS.US,D,20120508,000000,26.1201,26.1201,25.7793,25.979,2169.9024742125,0
+IEUS.US,D,20120509,000000,25.4473,25.7019,25.3405,25.6569,5168.9629762182,0
+IEUS.US,D,20120510,000000,25.8096,25.9575,25.8028,25.8263,7040.6953222095,0
+IEUS.US,D,20120514,000000,25.0859,25.1701,25.0859,25.0938,868.9821202611,0
+IEUS.US,D,20120515,000000,24.8763,24.9312,24.8763,24.9312,680.0729636826,0
+IEUS.US,D,20120516,000000,24.6619,24.6619,24.468,24.4846,3935.4372402894,0
+IEUS.US,D,20120517,000000,24.4445,24.4445,24.2065,24.2065,648.4179158235,0
+IEUS.US,D,20120518,000000,24.0831,24.0831,23.9362,23.9362,1203.9129492219,0
+IEUS.US,D,20120521,000000,24.1056,24.1673,24.1056,24.1673,1582.752392955,0
+IEUS.US,D,20120522,000000,24.5013,24.5522,24.3534,24.3681,4652.2709047116,0
+IEUS.US,D,20120523,000000,23.8804,23.8804,23.8804,23.8804,2332.2622358124,0
+IEUS.US,D,20120524,000000,23.8804,23.9666,23.7727,23.9587,3684.2391185688,0
+IEUS.US,D,20120525,000000,23.9059,23.9059,23.8892,23.8892,1389.7587140721,0
+IEUS.US,D,20120529,000000,24.2232,24.2232,24.2232,24.2232,159.2963698716,0
+IEUS.US,D,20120530,000000,23.806,23.851,23.7903,23.851,3879.2750586039,0
+IEUS.US,D,20120531,000000,23.9225,24.0214,23.9225,24.0214,1923.8100053724,0
+IEUS.US,D,20120601,000000,23.4583,23.4583,23.2899,23.2899,2345.5369333017,0
+IEUS.US,D,20120604,000000,23.3496,23.3496,23.3251,23.332,1122.2225031339,0
+IEUS.US,D,20120605,000000,23.4015,23.6062,23.4015,23.6062,4948.3987717806,0
+IEUS.US,D,20120607,000000,24.4739,24.4739,24.2359,24.2359,2095.3599421572,0
+IEUS.US,D,20120608,000000,23.9607,24.1526,23.9607,24.1526,744.4041899769,0
+IEUS.US,D,20120611,000000,24.3906,24.3906,23.897,24.0057,1251.9060862986,0
+IEUS.US,D,20120612,000000,23.8579,24.0057,23.8579,23.9744,1923.8100053724,0
+IEUS.US,D,20120613,000000,23.8667,23.897,23.8667,23.897,1516.3789055085,0
+IEUS.US,D,20120614,000000,23.8138,23.9832,23.8138,23.9832,1901.3451326982,0
+IEUS.US,D,20120615,000000,24.2702,24.4582,24.23,24.4582,3712.8307746996,0
+IEUS.US,D,20120618,000000,24.3172,24.3172,24.2839,24.2839,855.7074227718,0
+IEUS.US,D,20120619,000000,24.8685,24.8685,24.8147,24.8323,2016.7328877975,0
+IEUS.US,D,20120620,000000,24.8195,24.8617,24.7755,24.7755,3884.3807114844,0
+IEUS.US,D,20120621,000000,24.6864,24.7187,24.3857,24.4112,1042.5743181981,0
+IEUS.US,D,20120622,000000,24.609,24.609,24.5522,24.5522,1045.6377099264,0
+IEUS.US,D,20120625,000000,24.23,24.23,23.9685,23.994,1453.0688097903,0
+IEUS.US,D,20120626,000000,23.8804,24.1654,23.8804,24.1654,5109.7374028044,0
+IEUS.US,D,20120627,000000,24.2848,24.2848,24.2143,24.2143,722.9604478788,0
+IEUS.US,D,20120628,000000,24.1272,24.183,24.0234,24.183,1558.2452591286,0
+IEUS.US,D,20120629,000000,24.9851,25.0634,24.9851,25.0634,2183.1771717018,0
+IEUS.US,D,20120702,000000,25.2788,25.6882,25.1368,25.2788,13473.817951639,0
+IEUS.US,D,20120703,000000,25.3973,25.3973,25.3973,25.3973,255.282644025,0
+IEUS.US,D,20120705,000000,25.081,25.2348,25.081,25.1672,2250.5717897244,0
+IEUS.US,D,20120706,000000,24.9948,24.9948,24.8832,24.8832,1243.7370416898,0
+IEUS.US,D,20120709,000000,24.75,24.8049,24.7108,24.7108,494.2271988324,0
+IEUS.US,D,20120710,000000,24.94,24.94,24.9312,24.9312,255.282644025,0
+IEUS.US,D,20120711,000000,24.6942,24.7823,24.6942,24.7823,659.6503521606,0
+IEUS.US,D,20120713,000000,24.7108,24.7187,24.7108,24.7187,777.0803684121,0
+IEUS.US,D,20120716,000000,24.75,24.75,24.75,24.75,1396.9066281048,0
+IEUS.US,D,20120717,000000,24.5591,24.9155,24.5591,24.9155,850.6017698913,0
+IEUS.US,D,20120718,000000,24.6482,24.8656,24.6482,24.8656,1074.2293660572,0
+IEUS.US,D,20120719,000000,25.0575,25.0575,25.0575,25.0575,255.282644025,0
+IEUS.US,D,20120720,000000,24.8548,24.8548,24.8548,24.8548,823.0312443366,0
+IEUS.US,D,20120723,000000,24.0949,24.2516,24.0723,24.2427,2513.0023477821,0
+IEUS.US,D,20120724,000000,23.945,23.945,23.7883,23.851,4016.1065558013,0
+IEUS.US,D,20120726,000000,24.7187,24.7187,24.7187,24.7187,125.5990608603,0
+IEUS.US,D,20120727,000000,24.7882,25.2632,24.7882,25.2632,1815.5701643058,0
+IEUS.US,D,20120730,000000,24.9851,25.0889,24.9155,24.9625,4522.5873215469,0
+IEUS.US,D,20120731,000000,24.94,24.9586,24.94,24.94,1729.7951959134,0
+IEUS.US,D,20120801,000000,25.175,25.175,24.8195,24.8979,953.7359580774,0
+IEUS.US,D,20120802,000000,24.6394,24.6629,24.5385,24.6629,1502.0830774431,0
+IEUS.US,D,20120803,000000,24.9694,25.175,24.9694,25.175,673.946180226,0
+IEUS.US,D,20120806,000000,25.3405,25.5325,25.3405,25.3454,1413.2447173224,0
+IEUS.US,D,20120807,000000,25.6089,25.7117,25.5393,25.5922,2883.6727469064,0
+IEUS.US,D,20120808,000000,25.4914,25.4914,25.4914,25.4914,195.0359400351,0
+IEUS.US,D,20120809,000000,25.6324,25.6402,25.459,25.459,811.7988079995,0
+IEUS.US,D,20120810,000000,25.4669,25.4953,25.4669,25.4953,1450.005418062,0
+IEUS.US,D,20120813,000000,25.463,25.5775,25.463,25.5775,569.7908614638,0
+IEUS.US,D,20120814,000000,25.7754,25.7754,25.6089,25.6412,2909.2010113089,0
+IEUS.US,D,20120815,000000,25.7234,25.7234,25.5854,25.5854,444.1918006035,0
+IEUS.US,D,20120816,000000,25.7274,25.8968,25.6735,25.7274,11024.125699576,0
+IEUS.US,D,20120817,000000,25.9634,25.9634,25.8557,25.8557,1139.5817229276,0
+IEUS.US,D,20120820,000000,25.9957,25.9957,25.7675,25.9624,2517.0868700865,0
+IEUS.US,D,20120821,000000,26.3277,26.3277,26.3277,26.3277,285.916561308,0
+IEUS.US,D,20120822,000000,25.9399,26.1847,25.9399,26.1651,3456.5270000985,0
+IEUS.US,D,20120823,000000,26.1671,26.1671,25.9516,25.9516,2541.5940039129,0
+IEUS.US,D,20120824,000000,25.9301,25.9301,25.9105,25.9105,2789.7287339052,0
+IEUS.US,D,20120827,000000,26.0417,26.0417,25.887,25.9144,484.0158930714,0
+IEUS.US,D,20120828,000000,25.7372,25.8919,25.7372,25.8919,578.9810366487,0
+IEUS.US,D,20120829,000000,25.8459,26.0114,25.7274,26.0114,1532.7169947261,0
+IEUS.US,D,20120830,000000,25.8135,25.8135,25.4669,25.7009,1471.4491601601,0
+IEUS.US,D,20120831,000000,25.8312,25.9428,25.8312,25.9271,1198.8072963414,0
+IEUS.US,D,20120905,000000,25.5638,25.5638,25.5638,25.5638,237.9234242313,0
+IEUS.US,D,20120906,000000,26.2474,26.2474,26.0349,26.0417,4663.5033410487,0
+IEUS.US,D,20120907,000000,26.4129,26.6489,26.4129,26.6489,2297.543796225,0
+IEUS.US,D,20120910,000000,26.6665,26.6665,26.4746,26.5539,1280.4977424294,0
+IEUS.US,D,20120911,000000,26.5216,26.8154,26.5216,26.6587,1740.0065016744,0
+IEUS.US,D,20120912,000000,26.9349,26.973,26.9349,26.973,3031.7366804409,0
+IEUS.US,D,20120913,000000,27.0367,27.3941,26.9368,27.3775,3026.6310275604,0
+IEUS.US,D,20120914,000000,28.0767,28.0767,27.6889,27.8789,2596.7350550223,0
+IEUS.US,D,20120917,000000,27.7673,27.7673,27.6351,27.6351,509.5441574739,0
+IEUS.US,D,20120918,000000,27.5077,27.5077,27.2316,27.3814,896.5526458158,0
+IEUS.US,D,20120919,000000,27.3912,27.6096,27.3912,27.6096,640.2488712147,0
+IEUS.US,D,20120920,000000,27.3246,27.4,27.2492,27.2903,2070.8528083308,0
+IEUS.US,D,20120921,000000,27.4852,27.4852,27.3511,27.3511,2383.3187646174,0
+IEUS.US,D,20120924,000000,27.1532,27.1787,27.1444,27.1787,652.5024381279,0
+IEUS.US,D,20120925,000000,27.3511,27.4392,27.3511,27.4392,830.1791583693,0
+IEUS.US,D,20120926,000000,27.0034,27.0034,26.9016,26.9789,1891.1338269372,0
+IEUS.US,D,20120927,000000,27.0729,27.3755,26.975,27.3755,1339.7233158432,0
+IEUS.US,D,20120928,000000,26.8467,27.0896,26.8467,27.0455,1013.9826620673,0
+IEUS.US,D,20121001,000000,27.0808,27.3178,26.9349,26.9349,3583.1471915349,0
+IEUS.US,D,20121002,000000,27.116,27.116,27.068,27.068,3786.3521761788,0
+IEUS.US,D,20121003,000000,27.116,27.116,27.116,27.116,761.7634097706,0
+IEUS.US,D,20121004,000000,27.21,27.305,27.21,27.305,557.5372945506,0
+IEUS.US,D,20121005,000000,27.73,27.73,27.5557,27.5557,299.1912587973,0
+IEUS.US,D,20121008,000000,27.3687,27.3687,27.2247,27.2247,1142.6451146559,0
+IEUS.US,D,20121011,000000,27.1062,27.1062,26.926,26.926,398.240924679,0
+IEUS.US,D,20121015,000000,27.068,27.068,27.0289,27.0289,1898.2817409699,0
+IEUS.US,D,20121016,000000,27.3109,27.5077,27.3109,27.5077,379.8605743092,0
+IEUS.US,D,20121017,000000,27.6027,27.6889,27.6027,27.6821,1052.7856239591,0
+IEUS.US,D,20121018,000000,27.6752,27.6919,27.6096,27.6096,908.806212729,0
+IEUS.US,D,20121022,000000,27.5479,27.5626,27.4989,27.5626,1505.1464691714,0
+IEUS.US,D,20121023,000000,27.0876,27.1689,27.0876,27.0876,1054.8278851113,0
+IEUS.US,D,20121024,000000,27.2316,27.2316,27.2316,27.2316,1037.4686653176,0
+IEUS.US,D,20121025,000000,27.4392,27.4392,27.3755,27.4382,1775.7460718379,0
+IEUS.US,D,20121031,000000,27.5792,27.5792,27.2629,27.2629,1434.6884594205,0
+IEUS.US,D,20121101,000000,27.6008,27.7203,27.6008,27.7203,833.2425500976,0
+IEUS.US,D,20121102,000000,27.5479,27.5479,27.5479,27.5479,206.2683763722,0
+IEUS.US,D,20121107,000000,27.305,27.305,27.1591,27.1924,793.4184576297,0
+IEUS.US,D,20121108,000000,27.0201,27.0367,27.0201,27.0249,637.1854794864,0
+IEUS.US,D,20121109,000000,26.9192,26.9789,26.9192,26.9789,1698.1401480543,0
+IEUS.US,D,20121112,000000,26.8624,26.8937,26.8242,26.8242,2331.2411052363,0
+IEUS.US,D,20121113,000000,26.5715,26.7527,26.5715,26.7527,2285.2902293118,0
+IEUS.US,D,20121114,000000,26.6401,26.6401,26.4521,26.5539,1626.6610077273,0
+IEUS.US,D,20121115,000000,26.4912,26.4912,26.3561,26.405,2237.2970922351,0
+IEUS.US,D,20121116,000000,26.3825,26.4364,26.3825,26.4207,509.5441574739,0
+IEUS.US,D,20121119,000000,26.8066,26.9574,26.8066,26.8545,1363.2093190935,0
+IEUS.US,D,20121120,000000,27.0289,27.0289,26.9094,26.9192,5036.2160013252,0
+IEUS.US,D,20121121,000000,26.8781,27.0289,26.8781,27.0289,1393.8432363765,0
+IEUS.US,D,20121123,000000,27.305,27.4128,27.2492,27.3736,2580.3969658047,0
+IEUS.US,D,20121126,000000,27.4852,27.5224,27.4715,27.4931,797.5029799341,0
+IEUS.US,D,20121127,000000,27.5959,27.5959,27.5959,27.5959,969.0529167189,0
+IEUS.US,D,20121128,000000,27.3511,27.3687,27.3511,27.3687,620.8473902688,0
+IEUS.US,D,20121129,000000,27.6664,27.6664,27.6664,27.6664,125.5990608603,0
+IEUS.US,D,20121130,000000,27.6507,27.6586,27.6351,27.6351,1452.0476792142,0
+IEUS.US,D,20121203,000000,27.7457,27.7457,27.7457,27.7457,379.8605743092,0
+IEUS.US,D,20121205,000000,27.8867,27.8867,27.8701,27.8701,1458.1744626708,0
+IEUS.US,D,20121206,000000,28.0424,28.0424,27.8867,27.8867,1528.6324724217,0
+IEUS.US,D,20121207,000000,27.9337,28.017,27.9191,28.017,1059.9335379918,0
+IEUS.US,D,20121210,000000,27.9112,27.9974,27.9112,27.9337,4376.5656491646,0
+IEUS.US,D,20121211,000000,28.0424,28.2256,28.0424,28.0522,3639.3093732204,0
+IEUS.US,D,20121212,000000,28.2119,28.4635,28.2031,28.2119,17434.783456331,0
+IEUS.US,D,20121213,000000,28.1717,28.2187,28.1139,28.1139,3045.0113779302,0
+IEUS.US,D,20121214,000000,28.3431,28.397,28.255,28.255,9028.8365538762,0
+IEUS.US,D,20121217,000000,27.9024,27.9191,27.8064,27.9191,9272.8867615641,0
+IEUS.US,D,20121218,000000,28.0689,28.2726,27.9974,28.2657,6663.8981396286,0
+IEUS.US,D,20121219,000000,28.3049,28.397,28.2824,28.3607,18838.837998469,0
+IEUS.US,D,20121220,000000,28.4214,28.4714,28.3529,28.441,15466.043705611,0
+IEUS.US,D,20121221,000000,28.1384,28.5017,28.1139,28.5017,15112.73252628,0
+IEUS.US,D,20121224,000000,28.2481,28.299,28.1756,28.2834,2554.8687014022,0
+IEUS.US,D,20121226,000000,28.2814,28.4782,28.2481,28.4782,591.2346035619,0
+IEUS.US,D,20121227,000000,28.3353,28.3764,28.2403,28.3764,3609.6965865135,0
+IEUS.US,D,20121228,000000,28.2902,28.397,28.1864,28.3029,15059.633736323,0
+IEUS.US,D,20121231,000000,28.299,28.6114,28.299,28.5801,10091.833483596,0
+IEUS.US,D,20130102,000000,28.9669,29.1677,28.9199,29.0786,4335.7204261206,0
+IEUS.US,D,20130103,000000,28.9924,29.1226,28.8014,29.0443,4091.6702184327,0
+IEUS.US,D,20130104,000000,28.8798,29.0932,28.8798,29.0932,3112.4059959528,0
+IEUS.US,D,20130107,000000,29.0541,29.1383,28.8954,29.1216,5389.5271806558,0
+IEUS.US,D,20130108,000000,29.0786,29.0786,28.8259,28.8259,1261.0962614835,0
+IEUS.US,D,20130109,000000,29.0932,29.1824,29.0443,29.1314,1984.0567093623,0
+IEUS.US,D,20130110,000000,29.3763,29.4713,29.2822,29.4399,2504.8333031733,0
+IEUS.US,D,20130111,000000,29.5192,29.5574,29.4145,29.4145,21938.990427508,0
+IEUS.US,D,20130114,000000,29.5731,29.5731,29.529,29.532,1731.8374570656,0
+IEUS.US,D,20130115,000000,29.4233,29.4321,29.4233,29.4321,489.1215459519,0
+IEUS.US,D,20130116,000000,29.2666,29.4399,29.2666,29.4399,997.6445728497,0
+IEUS.US,D,20130117,000000,29.5349,29.6054,29.4145,29.6054,6804.8141591304,0
+IEUS.US,D,20130118,000000,29.5731,29.5731,29.4566,29.4644,2869.376918841,0
+IEUS.US,D,20130122,000000,29.5437,29.5437,29.5349,29.5437,1086.4829329704,0
+IEUS.US,D,20130123,000000,29.4957,29.5163,29.4957,29.5163,345.1421347218,0
+IEUS.US,D,20130124,000000,29.6759,29.8414,29.6759,29.8414,6121.6778037195,0
+IEUS.US,D,20130125,000000,29.7974,30.0069,29.7974,30.0069,1343.8078381476,0
+IEUS.US,D,20130128,000000,29.8786,29.9354,29.7102,29.8894,19139.050387842,0
+IEUS.US,D,20130129,000000,29.8894,29.9736,29.8738,29.9736,2269.9732706703,0
+IEUS.US,D,20130130,000000,30.0559,30.1822,30.0559,30.0559,3317.6532417489,0
+IEUS.US,D,20130131,000000,29.8483,30.0216,29.8483,30.0206,12601.77243965,0
+IEUS.US,D,20130201,000000,30.2185,30.2694,30.2185,30.2185,1408.1390644419,0
+IEUS.US,D,20130204,000000,29.7621,30.0393,29.7621,29.7621,864.8975979567,0
+IEUS.US,D,20130205,000000,30.0304,30.0941,29.8121,30.049,5027.0258261403,0
+IEUS.US,D,20130207,000000,30.0216,30.0216,29.6456,29.6456,2776.4540364159,0
+IEUS.US,D,20130208,000000,29.8551,30.1009,29.8483,29.9354,10584.018421276,0
+IEUS.US,D,20130211,000000,29.9443,30.0608,29.9443,30.0608,1084.4406718182,0
+IEUS.US,D,20130212,000000,30.1254,30.3291,29.9942,30.3291,3029.6944192887,0
+IEUS.US,D,20130213,000000,30.2273,30.2341,30.2273,30.2341,542.2203359091,0
+IEUS.US,D,20130214,000000,30.2273,30.2361,29.9521,30.2361,2684.5522845669,0
+IEUS.US,D,20130215,000000,30.0461,30.2028,30.0461,30.2028,841.4115947064,0
+IEUS.US,D,20130219,000000,30.3213,30.5514,30.288,30.337,3675.0489433839,0
+IEUS.US,D,20130220,000000,30.3849,30.4741,30.2694,30.2694,24780.796820795,0
+IEUS.US,D,20130221,000000,29.9139,29.9139,29.722,29.722,2647.7915838273,0
+IEUS.US,D,20130222,000000,30.0774,30.1098,30.0216,30.1098,22079.90644701,0
+IEUS.US,D,20130225,000000,29.5888,29.6025,29.3449,29.3449,2458.8824272488,0
+IEUS.US,D,20130226,000000,29.6456,29.7699,29.58,29.58,4650.2286435594,0
+IEUS.US,D,20130227,000000,29.8013,30.1626,29.8013,30.0804,2420.079465357,0
+IEUS.US,D,20130228,000000,29.8894,30.2273,29.8894,30.1558,1420.3926313551,0
+IEUS.US,D,20130304,000000,29.7954,30.2518,29.7954,30.2361,152745.81722592,0
+IEUS.US,D,20130305,000000,30.5279,30.6768,30.2518,30.3291,16406.504966199,0
+IEUS.US,D,20130306,000000,30.4809,30.6317,30.4506,30.6317,2063.7048942981,0
+IEUS.US,D,20130307,000000,30.4329,30.6846,30.4329,30.4888,5145.4769729679,0
+IEUS.US,D,20130308,000000,30.3311,30.6317,30.3311,30.6317,2025.9230629824,0
+IEUS.US,D,20130311,000000,30.5426,30.6239,30.2851,30.6239,10981.238215379,0
+IEUS.US,D,20130312,000000,30.7003,30.7963,30.2518,30.5044,5923.5784719561,0
+IEUS.US,D,20130313,000000,30.2185,30.4408,30.1431,30.2185,25754.955390394,0
+IEUS.US,D,20130314,000000,30.6161,30.6161,30.4809,30.5358,3273.7446269766,0
+IEUS.US,D,20130315,000000,30.7522,30.7522,30.7522,30.7522,125.5990608603,0
+IEUS.US,D,20130318,000000,30.5201,30.5916,30.3703,30.3703,7681.9653240003,0
+IEUS.US,D,20130319,000000,30.5358,30.5358,30.1489,30.2537,3462.6537835551,0
+IEUS.US,D,20130320,000000,30.4329,30.6063,30.4261,30.4261,3682.1968574166,0
+IEUS.US,D,20130322,000000,30.6239,30.6239,30.4261,30.5759,2890.8206609391,0
+IEUS.US,D,20130325,000000,30.195,30.195,30.195,30.195,1369.3361025501,0
+IEUS.US,D,20130326,000000,30.3703,30.4633,30.2439,30.2439,2195.430738615,0
+IEUS.US,D,20130327,000000,30.1333,30.1979,30.1254,30.1254,892.4681235114,0
+IEUS.US,D,20130328,000000,30.4584,30.4584,30.2958,30.2958,1403.0334115614,0
+IEUS.US,D,20130401,000000,29.8738,30.0725,29.8738,29.9521,2967.4054541466,0
+IEUS.US,D,20130402,000000,30.3438,30.3438,30.0393,30.0393,2359.8327613671,0
+IEUS.US,D,20130403,000000,30.2361,30.2919,29.9443,29.9443,1024.1939678283,0
+IEUS.US,D,20130405,000000,29.6377,30.0069,29.5966,29.7621,9504.6834023388,0
+IEUS.US,D,20130408,000000,30.0706,30.0706,29.7376,29.8483,985.3910059365,0
+IEUS.US,D,20130409,000000,30.0941,30.2929,30.0941,30.1254,2185.219432854,0
+IEUS.US,D,20130410,000000,30.4506,30.6503,30.4506,30.6503,4273.4314609785,0
+IEUS.US,D,20130411,000000,30.7169,30.8129,30.7169,30.8129,1396.9066281048,0
+IEUS.US,D,20130412,000000,30.5426,30.7169,30.5426,30.7169,510.56528805,0
+IEUS.US,D,20130415,000000,30.2753,30.2919,29.9237,29.9237,1852.3308650454,0
+IEUS.US,D,20130417,000000,30.0461,30.0461,29.7102,29.9854,6142.1004152415,0
+IEUS.US,D,20130418,000000,29.7004,29.8796,29.7004,29.8414,2121.9093371358,0
+IEUS.US,D,20130419,000000,29.8933,29.9139,29.8933,29.908,771.9747155316,0
+IEUS.US,D,20130422,000000,29.8894,30.0304,29.8806,30.0304,2255.6774426049,0
+IEUS.US,D,20130423,000000,30.2518,30.3291,30.2518,30.2978,5861.289506814,0
+IEUS.US,D,20130424,000000,30.5691,30.762,30.5612,30.762,863.8764673806,0
+IEUS.US,D,20130425,000000,30.8354,30.9725,30.8354,30.9725,707.6434892373,0
+IEUS.US,D,20130426,000000,31.0303,31.0313,30.8051,30.9422,1374.4417554306,0
+IEUS.US,D,20130429,000000,31.2183,31.2183,31.1341,31.1341,1435.7095899966,0
+IEUS.US,D,20130430,000000,31.2125,31.2458,31.2125,31.2458,1124.2647642861,0
+IEUS.US,D,20130501,000000,31.4348,31.568,31.4348,31.568,1588.8791764116,0
+IEUS.US,D,20130502,000000,31.1341,31.284,31.1341,31.2516,5550.8658116796,0
+IEUS.US,D,20130503,000000,31.5043,31.8422,31.5043,31.614,11929.868520576,0
+IEUS.US,D,20130506,000000,31.5856,31.7325,31.5768,31.614,5862.3106373901,0
+IEUS.US,D,20130507,000000,31.7325,31.7325,31.614,31.6855,2060.6415025698,0
+IEUS.US,D,20130508,000000,31.9381,32.0478,31.9381,32.0175,4738.045873104,0
+IEUS.US,D,20130509,000000,31.9861,31.992,31.9215,31.9215,4844.2434530184,0
+IEUS.US,D,20130513,000000,31.7168,31.7168,31.568,31.6248,16276.821383034,0
+IEUS.US,D,20130514,000000,31.7403,31.7403,31.7403,31.7403,171.5499367848,0
+IEUS.US,D,20130515,000000,31.5239,31.568,31.4563,31.4788,1603.175004477,0
+IEUS.US,D,20130516,000000,31.6081,31.6081,31.6081,31.6081,445.2129311796,0
+IEUS.US,D,20130517,000000,31.5141,31.804,31.5141,31.804,3087.8988621264,0
+IEUS.US,D,20130520,000000,31.7961,31.9861,31.7961,31.899,21671.45421657,0
+IEUS.US,D,20130521,000000,32.037,32.037,31.898,31.9714,787.2916741731,0
+IEUS.US,D,20130522,000000,31.8735,31.9548,31.7795,31.8823,1490.850641106,0
+IEUS.US,D,20130523,000000,31.0499,31.0499,30.4329,30.9069,3529.0272710016,0
+IEUS.US,D,20130524,000000,30.8354,30.9206,30.6161,30.7081,8852.1809642109,0
+IEUS.US,D,20130528,000000,30.9069,30.9069,30.8354,30.8354,1752.2600685876,0
+IEUS.US,D,20130529,000000,30.762,30.8354,30.7326,30.8354,1396.9066281048,0
+IEUS.US,D,20130530,000000,30.9285,31.0401,30.7052,30.9608,10620.779122016,0
+IEUS.US,D,20130531,000000,30.6141,30.6435,30.4604,30.4604,2112.7191619509,0
+IEUS.US,D,20130603,000000,30.4946,30.6063,30.4506,30.5025,16619.921256604,0
+IEUS.US,D,20130605,000000,30.3928,30.3928,30.0637,30.0637,2379.234242313,0
+IEUS.US,D,20130606,000000,30.0941,30.2106,29.8551,30.2106,28161.760158262,0
+IEUS.US,D,20130607,000000,30.2361,30.5279,30.148,30.4878,12359.764493114,0
+IEUS.US,D,20130610,000000,30.4878,30.5896,30.3928,30.5896,5613.1547768217,0
+IEUS.US,D,20130611,000000,30.0774,30.1744,30.0069,30.148,4031.4235144428,0
+IEUS.US,D,20130612,000000,30.2616,30.2616,30.2616,30.2616,219.5430738615,0
+IEUS.US,D,20130613,000000,30.2361,30.3536,30.1333,30.2851,35311.716452114,0
+IEUS.US,D,20130614,000000,30.3536,30.4085,30.1019,30.1019,2775.4329058398,0
+IEUS.US,D,20130617,000000,30.6317,30.668,30.5534,30.5534,6737.4195411078,0
+IEUS.US,D,20130618,000000,30.7679,30.7679,30.7679,30.7679,364.5436156677,0
+IEUS.US,D,20130619,000000,30.4809,30.4809,30.4486,30.4486,1183.4903376999,0
+IEUS.US,D,20130620,000000,29.5192,29.6123,29.3547,29.3626,8991.0547225605,0
+IEUS.US,D,20130621,000000,29.5574,29.5574,29.0149,29.2264,6230.9387753622,0
+IEUS.US,D,20130624,000000,28.6819,28.6898,28.3842,28.6898,2300.6071879533,0
+IEUS.US,D,20130625,000000,28.9542,28.9914,28.868,28.9816,2375.1497200086,0
+IEUS.US,D,20130626,000000,29.0139,29.1236,29.0139,29.0932,374.7549214287,0
+IEUS.US,D,20130627,000000,29.388,29.579,29.388,29.5006,2499.7276502928,0
+IEUS.US,D,20130628,000000,29.3498,29.6044,29.3498,29.6044,2268.9521400942,0
+IEUS.US,D,20130701,000000,29.6926,29.7729,29.6926,29.7171,40472.510383724,0
+IEUS.US,D,20130702,000000,29.7112,29.8679,29.5261,29.5261,13734.206248545,0
+IEUS.US,D,20130703,000000,29.7641,29.9971,29.5094,29.5427,2627.3689723053,0
+IEUS.US,D,20130705,000000,29.8591,29.8591,29.6123,29.6593,765.847932075,0
+IEUS.US,D,20130708,000000,30.053,30.053,29.8365,29.956,9202.4287518132,0
+IEUS.US,D,20130709,000000,30.0941,30.1176,29.9501,30.1176,2121.9093371358,0
+IEUS.US,D,20130710,000000,29.9501,30.2929,29.9403,30.0696,4769.7009209631,0
+IEUS.US,D,20130711,000000,30.7708,30.7708,30.6229,30.6229,11332.507133558,0
+IEUS.US,D,20130712,000000,30.6435,30.7884,30.6357,30.7502,9637.4303772318,0
+IEUS.US,D,20130715,000000,30.9902,30.9902,30.9902,30.9902,186.8668954263,0
+IEUS.US,D,20130716,000000,30.9108,30.9108,30.8687,30.8766,3459.5903918268,0
+IEUS.US,D,20130718,000000,31.2849,31.2849,31.1322,31.1322,3761.8450423524,0
+IEUS.US,D,20130719,000000,31.2458,31.2604,31.2458,31.2604,1509.2309914758,0
+IEUS.US,D,20130722,000000,31.564,31.6835,31.4308,31.4308,2065.7471554503,0
+IEUS.US,D,20130723,000000,31.7246,31.7246,31.4544,31.4544,2541.5940039129,0
+IEUS.US,D,20130724,000000,31.7893,31.7893,31.5611,31.5611,469.720065006,0
+IEUS.US,D,20130725,000000,31.5092,31.6541,31.3359,31.5014,2734.5876827958,0
+IEUS.US,D,20130726,000000,31.5268,31.5268,31.2272,31.2604,771.9747155316,0
+IEUS.US,D,20130729,000000,31.0695,31.3339,31.0695,31.1655,5551.8869422557,0
+IEUS.US,D,20130730,000000,31.3711,31.4132,31.2056,31.2115,3446.3156943375,0
+IEUS.US,D,20130731,000000,31.3261,31.4504,31.3006,31.3006,1038.4897958937,0
+IEUS.US,D,20130801,000000,31.5268,31.6913,31.5268,31.6913,1758.3868520442,0
+IEUS.US,D,20130805,000000,31.9734,32.1173,31.9724,32.1173,2452.7556437922,0
+IEUS.US,D,20130806,000000,32.085,32.085,31.8216,31.8539,3770.0140869612,0
+IEUS.US,D,20130807,000000,31.9234,31.9313,31.9234,31.9313,626.9741737254,0
+IEUS.US,D,20130808,000000,32.0439,32.3073,32.0439,32.3073,3900.718800702,0
+IEUS.US,D,20130809,000000,32.228,32.3573,31.9891,32.0948,1351.9768827564,0
+IEUS.US,D,20130812,000000,32.0605,32.0605,32.0527,32.0527,616.7628679644,0
+IEUS.US,D,20130813,000000,32.0782,32.181,32.0782,32.181,1813.5279031536,0
+IEUS.US,D,20130814,000000,32.372,32.4366,32.372,32.3788,933.3133465554,0
+IEUS.US,D,20130815,000000,31.9734,32.0204,31.9734,31.9734,389.0507494941,0
+IEUS.US,D,20130816,000000,32.0762,32.2613,32.0204,32.1614,3190.0119197364,0
+IEUS.US,D,20130819,000000,32.1408,32.2211,32.1408,32.2211,734.1928842159,0
+IEUS.US,D,20130820,000000,32.0272,32.0272,32.0272,32.0272,204.22611522,0
+IEUS.US,D,20130821,000000,31.7726,32.1027,31.6953,31.6953,1240.6736499615,0
+IEUS.US,D,20130822,000000,32.0439,32.8048,32.0439,32.2143,4130.4731803245,0
+IEUS.US,D,20130823,000000,32.3651,32.4297,32.2682,32.4297,3942.5851543221,0
+IEUS.US,D,20130826,000000,32.2858,32.2858,32.0605,32.2202,2819.3415206121,0
+IEUS.US,D,20130827,000000,31.8617,31.8617,31.5728,31.5817,2975.5744987554,0
+IEUS.US,D,20130828,000000,31.331,31.518,31.3163,31.4387,1896.2394798177,0
+IEUS.US,D,20130829,000000,31.47,31.6052,31.3564,31.3564,4489.9111431117,0
+IEUS.US,D,20130830,000000,31.1733,31.1733,31.1733,31.1733,327.7829149281,0
+IEUS.US,D,20130903,000000,31.6796,31.707,31.6365,31.6913,5427.3090119715,0
+IEUS.US,D,20130904,000000,31.6845,31.9734,31.6845,31.9097,2656.9817590122,0
+IEUS.US,D,20130905,000000,31.8128,31.9734,31.8128,31.9411,5004.5609534661,0
+IEUS.US,D,20130906,000000,32.3161,32.3161,32.0684,32.1751,2691.7001985996,0
+IEUS.US,D,20130909,000000,32.5923,32.6295,32.3328,32.6295,1759.4079826203,0
+IEUS.US,D,20130910,000000,32.8215,33.0379,32.8215,33.0379,1931.9790499812,0
+IEUS.US,D,20130911,000000,32.9262,33.1554,32.9262,33.1554,924.1231713705,0
+IEUS.US,D,20130912,000000,33.0457,33.1652,32.9537,32.9537,6592.4189993016,0
+IEUS.US,D,20130913,000000,33.0144,33.2151,32.9899,33.2151,6816.0465954675,0
+IEUS.US,D,20130916,000000,33.6127,33.7459,33.46,33.46,3875.1905362995,0
+IEUS.US,D,20130917,000000,33.4453,33.5031,33.3238,33.5031,1951.3805309271,0
+IEUS.US,D,20130918,000000,33.4198,34.6772,33.4198,34.2444,4858.5392810838,0
+IEUS.US,D,20130919,000000,34.0358,34.1328,33.9976,34.0769,2939.8349285919,0
+IEUS.US,D,20130920,000000,33.7077,33.8135,33.7077,33.8135,629.0164348776,0
+IEUS.US,D,20130923,000000,33.8605,33.8605,33.8605,33.8605,178.6978508175,0
+IEUS.US,D,20130924,000000,33.7959,33.9731,33.7175,33.8301,2375.1497200086,0
+IEUS.US,D,20130925,000000,33.9085,33.9085,33.7009,33.7587,1751.2389380115,0
+IEUS.US,D,20130926,000000,33.7831,33.9496,33.7831,33.9496,2499.7276502928,0
+IEUS.US,D,20130927,000000,33.7587,33.8527,33.7498,33.8527,1502.0830774431,0
+IEUS.US,D,20130930,000000,33.6127,33.8605,33.5902,33.8213,64081.049303156,0
+IEUS.US,D,20131001,000000,33.884,33.9976,33.8458,33.9565,1814.5490337297,0
+IEUS.US,D,20131002,000000,33.9251,34.0123,33.835,34.0123,1548.0339533676,0
+IEUS.US,D,20131003,000000,33.8213,33.884,33.8213,33.837,4922.8705073781,0
+IEUS.US,D,20131004,000000,33.6617,33.8047,33.6617,33.8047,2109.6557702226,0
+IEUS.US,D,20131007,000000,33.2524,33.4531,33.1887,33.3317,3244.1318402697,0
+IEUS.US,D,20131008,000000,33.2857,33.2857,33.1652,33.1799,2121.9093371358,0
+IEUS.US,D,20131009,000000,33.1985,33.1985,33.1583,33.1583,501.3751128651,0
+IEUS.US,D,20131010,000000,33.7009,33.8047,33.6392,33.6529,4999.4553005856,0
+IEUS.US,D,20131011,000000,33.8439,33.8918,33.837,33.8752,1502.0830774431,0
+IEUS.US,D,20131014,000000,33.8605,34.0133,33.8527,34.0133,2874.4825717215,0
+IEUS.US,D,20131015,000000,34.0848,34.0848,33.8752,33.8752,5622.3449520066,0
+IEUS.US,D,20131016,000000,33.9261,34.2052,33.9261,34.1661,11748.107278031,0
+IEUS.US,D,20131017,000000,34.5656,34.5881,34.5509,34.5881,2375.1497200086,0
+IEUS.US,D,20131018,000000,34.8878,34.9172,34.7967,34.8496,1299.8992233753,0
+IEUS.US,D,20131021,000000,35.1336,35.1336,35.1258,35.1258,2999.0605020057,0
+IEUS.US,D,20131022,000000,35.1189,35.4627,35.1189,35.4627,583.0655589531,0
+IEUS.US,D,20131023,000000,35.2707,35.2707,35.1385,35.1649,3750.6126060153,0
+IEUS.US,D,20131025,000000,35.2306,35.2306,35.0846,35.0846,17870.806212326,0
+IEUS.US,D,20131028,000000,35.1747,35.1747,34.8927,34.9495,749.5098428574,0
+IEUS.US,D,20131029,000000,34.924,35.0543,34.924,34.9495,12998.992233753,0
+IEUS.US,D,20131030,000000,35.1747,35.1747,34.7654,34.7654,3626.0346757311,0
+IEUS.US,D,20131031,000000,34.8614,34.8614,34.7478,34.7478,1626.6610077273,0
+IEUS.US,D,20131101,000000,34.4941,34.5245,34.4941,34.5245,629.0164348776,0
+IEUS.US,D,20131104,000000,34.6381,34.7194,34.6048,34.6293,1123.24363371,0
+IEUS.US,D,20131105,000000,34.4598,34.4598,34.4598,34.4598,443.1706700274,0
+IEUS.US,D,20131106,000000,34.9123,34.9123,34.878,34.878,414.5790138966,0
+IEUS.US,D,20131107,000000,34.5734,34.5734,34.1406,34.1523,4408.2206970237,0
+IEUS.US,D,20131108,000000,34.3178,34.4755,34.3178,34.4755,6499.4961168765,0
+IEUS.US,D,20131111,000000,34.5509,34.6048,34.3237,34.3404,14373.433989184,0
+IEUS.US,D,20131112,000000,34.2268,34.2268,34.2268,34.2268,217.5008127093,0
+IEUS.US,D,20131113,000000,33.8693,34.1465,33.8693,34.1465,595.3191258663,0
+IEUS.US,D,20131114,000000,34.2581,34.2581,34.2581,34.2581,205.2472457961,0
+IEUS.US,D,20131115,000000,34.6214,34.6214,34.4217,34.5509,2874.4825717215,0
+IEUS.US,D,20131118,000000,34.4755,34.5813,34.4755,34.5813,11374.373487178,0
+IEUS.US,D,20131119,000000,34.5588,34.5588,34.5088,34.5245,1123.24363371,0
+IEUS.US,D,20131120,000000,34.4217,34.4217,34.2591,34.2591,5253.7168140345,0
+IEUS.US,D,20131121,000000,34.2542,34.3972,34.2542,34.2924,5375.2313525904,0
+IEUS.US,D,20131122,000000,34.5245,34.5813,34.4363,34.5813,1874.7957377196,0
+IEUS.US,D,20131125,000000,34.4598,34.5734,34.4363,34.4941,4748.257178865,0
+IEUS.US,D,20131126,000000,34.406,34.406,34.406,34.406,1874.7957377196,0
+IEUS.US,D,20131127,000000,34.6684,34.8055,34.6684,34.735,999.6868340019,0
+IEUS.US,D,20131129,000000,34.9975,34.9975,34.8878,34.8878,1778.8094635662,0
+IEUS.US,D,20131202,000000,34.7409,34.7742,34.5969,34.7252,1249.8638251464,0
+IEUS.US,D,20131203,000000,34.4148,34.4148,34.2219,34.3325,629.0164348776,0
+IEUS.US,D,20131204,000000,34.0211,34.309,34.0211,34.309,18511.055083541,0
+IEUS.US,D,20131205,000000,34.0133,34.2042,34.0133,34.1514,2161.7334296037,0
+IEUS.US,D,20131206,000000,34.453,34.453,34.453,34.453,251.1981217206,0
+IEUS.US,D,20131210,000000,34.7105,34.7252,34.7027,34.7252,3500.4356148708,0
+IEUS.US,D,20131211,000000,34.5088,34.5588,34.4677,34.4677,1375.4628860067,0
+IEUS.US,D,20131212,000000,34.2052,34.2052,34.2052,34.2052,123.5567997081,0
+IEUS.US,D,20131213,000000,34.0926,34.1827,34.0848,34.1827,1249.8638251464,0
+IEUS.US,D,20131216,000000,34.2366,34.3884,34.1749,34.3884,2499.7276502928,0
+IEUS.US,D,20131217,000000,34.1964,34.3707,34.1964,34.3296,2125.9938594402,0
+IEUS.US,D,20131218,000000,34.3707,34.3707,34.2415,34.2503,16152.24345275,0
+IEUS.US,D,20131219,000000,34.4667,34.4667,34.4667,34.4667,370.6703991243,0
+IEUS.US,D,20131220,000000,34.7781,34.8653,34.7781,34.8418,66300.987175597,0
+IEUS.US,D,20131223,000000,35.0846,35.2325,34.9387,35.1845,5547.8024199513,0
+IEUS.US,D,20131224,000000,35.2962,35.3481,35.2443,35.3481,2181.1349105496,0
+IEUS.US,D,20131226,000000,35.2805,35.2805,35.2805,35.2805,618.8051291166,0
+IEUS.US,D,20131227,000000,35.9268,35.9268,35.587,35.7829,7029.4628858724,0
+IEUS.US,D,20131230,000000,36.0669,36.0845,35.7271,36.0708,12272.968394146,0
+IEUS.US,D,20131231,000000,36.1873,36.2647,36.1873,36.2647,1027.2573595566,0
+IEUS.US,D,20140102,000000,35.8299,35.8387,35.681,35.681,2724.3763770348,0
+IEUS.US,D,20140103,000000,35.8475,36.0091,35.8475,35.9239,1340.7444464193,0
+IEUS.US,D,20140106,000000,36.1061,36.1061,36.0747,36.0747,11711.346577291,0
+IEUS.US,D,20140107,000000,36.2383,36.2461,36.0336,36.2383,23552.376737747,0
+IEUS.US,D,20140108,000000,36.0914,36.2383,36.0914,36.2383,7273.5130935603,0
+IEUS.US,D,20140109,000000,36.3352,36.3999,36.1727,36.3597,12204.552645547,0
+IEUS.US,D,20140110,000000,36.4625,36.9512,36.4625,36.9512,6410.6577567558,0
+IEUS.US,D,20140113,000000,36.6182,36.8768,36.4057,36.6417,134025.43037428,0
+IEUS.US,D,20140114,000000,36.9512,36.9904,36.7387,36.9904,3208.3922701062,0
+IEUS.US,D,20140115,000000,36.9179,37.0002,36.7387,36.7593,1267.2230449401,0
+IEUS.US,D,20140116,000000,36.7475,36.7475,36.7475,36.7475,122.535669132,0
+IEUS.US,D,20140117,000000,36.7798,36.7798,36.7387,36.7387,491.1638071041,0
+IEUS.US,D,20140121,000000,36.9904,36.9904,36.7162,36.724,14671.604117405,0
+IEUS.US,D,20140122,000000,36.9316,37.7444,36.8954,37.7444,13439.099512052,0
+IEUS.US,D,20140123,000000,37.5907,37.5907,37.1294,37.4389,1037.4686653176,0
+IEUS.US,D,20140124,000000,36.9179,37.1196,36.0336,36.9179,23059.17066949,0
+IEUS.US,D,20140127,000000,35.3608,36.4234,35.0445,35.0445,4386.7769549256,0
+IEUS.US,D,20140128,000000,35.3481,36.7309,35.1581,36.7309,56842.254649183,0
+IEUS.US,D,20140129,000000,36.3832,37.007,33.2514,35.685,26138.900487008,0
+IEUS.US,D,20140130,000000,35.8935,36.7798,35.8798,36.1315,17368.409968885,0
+IEUS.US,D,20140131,000000,36.0424,36.3597,35.4969,35.5224,8385.5242909332,0
+IEUS.US,D,20140203,000000,35.7653,35.7653,34.9554,34.9554,3049.0959002346,0
+IEUS.US,D,20140204,000000,35.6164,35.685,35.6164,35.6752,10659.582083908,0
+IEUS.US,D,20140205,000000,35.3304,35.9699,35.3216,35.7525,7089.7095898623,0
+IEUS.US,D,20140206,000000,35.5302,36.6114,35.5155,35.9298,5868.4374208467,0
+IEUS.US,D,20140210,000000,35.9611,36.821,35.2325,35.6047,95020.284628409,0
+IEUS.US,D,20140211,000000,35.539,36.0914,35.539,36.0914,7559.4296548683,0
+IEUS.US,D,20140212,000000,36.3901,36.44,36.1638,36.44,48690.569260176,0
+IEUS.US,D,20140213,000000,36.442,36.442,36.2285,36.3754,13624.945276902,0
+IEUS.US,D,20140214,000000,36.5027,36.627,36.5027,36.6251,2459.9035578249,0
+IEUS.US,D,20140219,000000,37.0648,37.0648,37.0472,37.0648,852.6440310435,0
+IEUS.US,D,20140220,000000,36.7965,36.8582,36.6182,36.821,58189.125879058,0
+IEUS.US,D,20140221,000000,37.1471,37.2734,36.8709,37.0315,4904.4901570083,0
+IEUS.US,D,20140224,000000,37.2166,37.527,37.2166,37.527,1895.2183492416,0
+IEUS.US,D,20140225,000000,37.4849,37.4849,37.1784,37.1784,1526.5902112695,0
+IEUS.US,D,20140226,000000,37.0609,37.3086,37.0609,37.3086,525.8822466915,0
+IEUS.US,D,20140227,000000,37.4536,37.4604,37.4536,37.4604,1062.9969297201,0
+IEUS.US,D,20140228,000000,37.8032,37.8032,37.5907,37.7934,1460.216723823,0
+IEUS.US,D,20140303,000000,37.0638,37.0717,36.7455,36.7642,2579.3758352286,0
+IEUS.US,D,20140304,000000,37.5829,37.7787,37.5829,37.6073,7229.604478788,0
+IEUS.US,D,20140305,000000,37.8904,37.8904,37.86,37.86,1257.0117391791,0
+IEUS.US,D,20140306,000000,38.2801,38.2801,38.0382,38.0872,2018.7751489497,0
+IEUS.US,D,20140310,000000,37.7121,37.9119,37.7121,37.9119,433.9804948425,0
+IEUS.US,D,20140311,000000,37.5652,37.7699,37.5584,37.7699,897.5737763919,0
+IEUS.US,D,20140312,000000,37.1471,37.3145,37.1471,37.3145,822.0101137605,0
+IEUS.US,D,20140313,000000,37.3155,37.7131,36.8621,36.9904,8740.877731416,0
+IEUS.US,D,20140317,000000,37.3233,37.3233,37.3233,37.3233,1172.2579013628,0
+IEUS.US,D,20140318,000000,37.5829,37.5829,37.5829,37.5829,895.5315152397,0
+IEUS.US,D,20140319,000000,37.8267,37.8267,37.3086,37.3086,8433.5174280099,0
+IEUS.US,D,20140320,000000,37.0149,37.0149,37.0149,37.0149,686.1997471392,0
+IEUS.US,D,20140321,000000,37.1196,37.1294,36.7211,36.724,1984.0567093623,0
+IEUS.US,D,20140324,000000,37.0002,37.0002,36.9424,36.9424,742.3619288247,0
+IEUS.US,D,20140325,000000,36.7798,37.1853,36.7798,37.1627,1977.9299259057,0
+IEUS.US,D,20140328,000000,37.7444,37.7699,37.4604,37.4761,3751.6337365914,0
+IEUS.US,D,20140331,000000,37.9001,37.909,37.7523,37.7787,2173.9869965169,0
+IEUS.US,D,20140401,000000,37.9716,37.9716,37.9716,37.9716,394.1564023746,0
+IEUS.US,D,20140403,000000,38.1606,38.2086,38.0705,38.1988,51218.8885666,0
+IEUS.US,D,20140404,000000,38.3614,38.3614,38.0461,38.0461,8500.9120460325,0
+IEUS.US,D,20140407,000000,37.9168,37.9168,37.5731,37.9001,5232.2730719364,0
+IEUS.US,D,20140408,000000,37.5153,37.9325,37.4134,37.5427,4761.5318763543,0
+IEUS.US,D,20140409,000000,37.8198,38.3771,37.7356,38.3771,11593.916561039,0
+IEUS.US,D,20140410,000000,38.2556,38.2556,37.5838,37.6641,5768.3666243889,0
+IEUS.US,D,20140411,000000,37.4536,37.4536,37.3086,37.3086,1327.46974893,0
+IEUS.US,D,20140414,000000,36.9747,36.9747,36.9747,36.9747,405.3888387117,0
+IEUS.US,D,20140416,000000,37.291,37.3899,37.1373,37.3899,4132.5154414767,0
+IEUS.US,D,20140417,000000,37.67,37.7444,37.3899,37.7444,4873.8562397253,0
+IEUS.US,D,20140421,000000,37.4399,37.8502,37.1784,37.2851,21534.622719373,0
+IEUS.US,D,20140422,000000,37.4693,37.7621,37.4693,37.7043,2562.0166154349,0
+IEUS.US,D,20140423,000000,37.7856,37.7856,37.5427,37.6798,1266.201914364,0
+IEUS.US,D,20140424,000000,37.5349,37.67,37.4301,37.4693,62786.255732661,0
+IEUS.US,D,20140425,000000,37.5584,37.5584,37.5104,37.5104,1579.6890012267,0
+IEUS.US,D,20140428,000000,37.4908,37.4908,37.4908,37.4908,505.4596351695,0
+IEUS.US,D,20140430,000000,37.5652,37.5907,37.5349,37.5907,1032.3630124371,0
+IEUS.US,D,20140501,000000,37.5515,37.5515,37.5515,37.5515,705.6012280851,0
+IEUS.US,D,20140502,000000,37.9472,37.9472,37.811,37.811,1317.258443169,0
+IEUS.US,D,20140505,000000,37.5515,37.86,37.5515,37.859,2476.2416470425,0
+IEUS.US,D,20140506,000000,37.5515,38.0705,37.5515,37.8326,30510.360483292,0
+IEUS.US,D,20140507,000000,37.9423,37.9423,37.6005,37.6005,1581.7312623789,0
+IEUS.US,D,20140508,000000,37.9168,37.9472,37.6152,37.8904,56779.965684041,0
+IEUS.US,D,20140509,000000,37.6338,37.6965,37.574,37.6965,2193.3884774628,0
+IEUS.US,D,20140512,000000,37.8904,37.9472,37.8198,37.9472,5095.441574739,0
+IEUS.US,D,20140513,000000,37.9001,38.0206,37.8198,37.9001,16417.737402536,0
+IEUS.US,D,20140514,000000,37.7621,37.9325,37.625,37.8639,5265.9703809477,0
+IEUS.US,D,20140515,000000,37.7131,37.7131,36.5507,37.6641,32253.430376695,0
+IEUS.US,D,20140516,000000,37.4301,37.5172,37.1706,37.5016,11063.949792044,0
+IEUS.US,D,20140519,000000,37.5104,37.8766,37.0638,37.0638,21835.856239322,0
+IEUS.US,D,20140520,000000,38.0617,38.0617,37.3566,37.5682,2408.8470290199,0
+IEUS.US,D,20140521,000000,38.004,38.2086,37.4928,38.2086,7439.9573774646,0
+IEUS.US,D,20140522,000000,37.8845,38.2155,37.811,38.1097,6879.3566911857,0
+IEUS.US,D,20140523,000000,38.2165,38.4104,38.1753,38.1753,7879.0435251876,0
+IEUS.US,D,20140527,000000,37.7934,37.9893,37.6514,37.9893,4643.0807295267,0
+IEUS.US,D,20140528,000000,37.6357,37.9981,37.625,37.7875,5919.4939496517,0
+IEUS.US,D,20140529,000000,38.0705,38.2312,37.8032,38.0794,6236.0444282427,0
+IEUS.US,D,20140530,000000,38.2635,38.3301,37.9423,38.3222,24284.52736081,0
+IEUS.US,D,20140602,000000,38.4064,38.4397,37.9893,38.0705,7184.6747334396,0
+IEUS.US,D,20140603,000000,38.2086,38.4182,37.8766,38.1988,2420.079465357,0
+IEUS.US,D,20140604,000000,37.9726,38.2507,37.9726,38.2165,14751.252302341,0
+IEUS.US,D,20140605,000000,38.4936,38.5396,38.427,38.4838,2558.9532237066,0
+IEUS.US,D,20140606,000000,38.2635,38.8599,38.2635,38.7472,4402.0939135671,0
+IEUS.US,D,20140609,000000,38.4358,38.6787,38.4358,38.6787,6394.3196675382,0
+IEUS.US,D,20140610,000000,38.7747,38.7747,38.6856,38.6934,1234.5468665049,0
+IEUS.US,D,20140611,000000,38.1606,38.332,38.145,38.332,3564.7668411651,0
+IEUS.US,D,20140612,000000,37.8326,38.6542,37.8326,38.3947,8209.889831844,0
+IEUS.US,D,20140613,000000,38.9059,38.9059,37.9472,38.2488,3966.0711575724,0
+IEUS.US,D,20140616,000000,38.9451,38.9451,37.8502,37.8502,567.7486003116,0
+IEUS.US,D,20140617,000000,38.1332,38.1332,38.0206,38.1019,5494.7036299941,0
+IEUS.US,D,20140618,000000,38.6376,38.6376,38.0705,38.5083,4510.3337546337,0
+IEUS.US,D,20140619,000000,39.0499,39.0499,38.4358,38.4358,1771.6615495335,0
+IEUS.US,D,20140620,000000,38.6699,38.6699,38.24,38.288,3217.5824452911,0
+IEUS.US,D,20140623,000000,38.475,38.4995,38.142,38.4995,2917.3700559177,0
+IEUS.US,D,20140624,000000,38.8344,38.8344,37.9814,38.1548,6305.4813074175,0
+IEUS.US,D,20140625,000000,38.1734,38.1753,38.0519,38.0519,1988.1412316667,0
+IEUS.US,D,20140626,000000,38.4486,38.4486,37.909,38.097,6248.2979951559,0
+IEUS.US,D,20140627,000000,38.4153,38.4153,37.9579,38.1078,4457.2349646765,0
+IEUS.US,D,20140630,000000,38.2125,38.6317,38.2125,38.5788,4387.7980855017,0
+IEUS.US,D,20140702,000000,40.0771,40.0771,38.7424,38.7492,3907.8667147347,0
+IEUS.US,D,20140703,000000,38.8657,39.2673,38.8168,39.2418,3703.6405995147,0
+IEUS.US,D,20140707,000000,38.8256,38.8256,38.5484,38.6777,112724.64655683,0
+IEUS.US,D,20140708,000000,38.3428,38.4339,38.0294,38.2037,16989.570525152,0
+IEUS.US,D,20140709,000000,38.4006,38.4006,38.0059,38.0059,17400.065016744,0
+IEUS.US,D,20140710,000000,37.6054,37.6475,37.5319,37.6475,19127.817951505,0
+IEUS.US,D,20140711,000000,37.2783,37.6632,37.2783,37.5241,17183.585334611,0
+IEUS.US,D,20140714,000000,37.8169,37.8189,37.6328,37.6328,102010.94455239,0
+IEUS.US,D,20140715,000000,37.623,37.6426,37.623,37.6426,702.5378363568,0
+IEUS.US,D,20140716,000000,37.8238,37.8913,37.6827,37.6827,5977.6983924894,0
+IEUS.US,D,20140717,000000,37.861,37.861,37.5633,37.5633,1506.1675997475,0
+IEUS.US,D,20140718,000000,37.2195,37.8198,37.0648,37.5554,5345.6185658835,0
+IEUS.US,D,20140721,000000,37.2783,37.7033,37.2411,37.5809,7102.9842873516,0
+IEUS.US,D,20140722,000000,37.5319,37.7523,37.5241,37.5241,4650.2286435594,0
+IEUS.US,D,20140723,000000,37.6788,37.9618,37.6788,37.9256,114377.85695954,0
+IEUS.US,D,20140724,000000,37.7209,38.0137,37.7209,37.8012,2496.6642585645,0
+IEUS.US,D,20140725,000000,38.1371,38.1371,37.6788,37.6876,1606.2383962053,0
+IEUS.US,D,20140728,000000,38.2929,38.2929,37.669,37.8845,2278.1423152791,0
+IEUS.US,D,20140729,000000,37.6788,37.8845,37.669,37.669,2682.5100234147,0
+IEUS.US,D,20140730,000000,37.669,37.669,37.4908,37.5084,2298.5649268011,0
+IEUS.US,D,20140731,000000,36.7465,37.1882,36.7465,36.8258,12768.216723554,0
+IEUS.US,D,20140801,000000,36.723,36.8366,36.631,36.6554,99843.08433933,0
+IEUS.US,D,20140804,000000,36.7074,36.9473,36.5193,36.9179,40774.765034249,0
+IEUS.US,D,20140805,000000,36.6486,36.6486,36.4185,36.442,29952.823188741,0
+IEUS.US,D,20140806,000000,36.1159,36.249,36.0512,36.249,7232.6678705163,0
+IEUS.US,D,20140807,000000,35.9856,36.1971,35.8622,36.0091,8880.7726203417,0
+IEUS.US,D,20140808,000000,35.6585,36.0992,35.6585,36.0992,2175.008127093,0
+IEUS.US,D,20140811,000000,36.0581,36.5477,36.0581,36.4841,6824.2156400763,0
+IEUS.US,D,20140812,000000,36.5105,36.534,36.4753,36.5046,1809.4433808492,0
+IEUS.US,D,20140813,000000,36.6897,36.7553,36.6222,36.6222,1990.1834928189,0
+IEUS.US,D,20140814,000000,36.3871,37.0011,36.3871,36.8983,5453.8584069501,0
+IEUS.US,D,20140815,000000,37.196,37.196,36.7553,37.0413,18990.986454308,0
+IEUS.US,D,20140818,000000,37.3047,37.3047,37.2166,37.2783,817.9255914561,0
+IEUS.US,D,20140819,000000,37.0971,37.3987,37.0971,37.3194,11805.290590292,0
+IEUS.US,D,20140820,000000,37.669,37.669,37.1138,37.1324,2859.16561308,0
+IEUS.US,D,20140821,000000,37.2861,37.2861,37.2714,37.2714,4991.2862559768,0
+IEUS.US,D,20140822,000000,37.1226,37.3116,37.1226,37.196,10408.383962187,0
+IEUS.US,D,20140825,000000,37.2714,37.5074,37.2714,37.5074,554.4739028223,0
+IEUS.US,D,20140826,000000,37.482,37.5319,37.4575,37.4967,944.5457828925,0
+IEUS.US,D,20140827,000000,37.7288,37.7366,37.7288,37.7288,748.4887122813,0
+IEUS.US,D,20140828,000000,37.6142,37.6142,37.4428,37.5153,1553.1396062481,0
+IEUS.US,D,20140829,000000,37.4986,37.4986,37.3047,37.3351,28848.981035977,0
+IEUS.US,D,20140902,000000,37.3047,37.3194,37.1059,37.3047,6354.4955750703,0
+IEUS.US,D,20140903,000000,37.6054,37.6054,37.3674,37.4986,21369.199566045,0
+IEUS.US,D,20140904,000000,37.1324,37.2117,37.1324,37.1637,7439.9573774646,0
+IEUS.US,D,20140905,000000,37.1735,37.1735,37.1735,37.1735,545.2837276374,0
+IEUS.US,D,20140908,000000,36.8366,36.8366,36.5516,36.6222,7584.9579192708,0
+IEUS.US,D,20140909,000000,36.6398,36.6613,36.4586,36.5144,2548.7419179456,0
+IEUS.US,D,20140910,000000,36.4919,36.6222,36.3479,36.6222,2106.5923784943,0
+IEUS.US,D,20140911,000000,36.395,36.5193,36.3548,36.4116,4825.8631026486,0
+IEUS.US,D,20140912,000000,36.4273,36.5986,36.4273,36.5565,907.7850821529,0
+IEUS.US,D,20140915,000000,36.583,36.583,36.583,36.583,329.8251760803,0
+IEUS.US,D,20140916,000000,36.2402,36.3734,36.2402,36.3705,1944.2326168944,0
+IEUS.US,D,20140917,000000,36.4674,36.6084,36.4586,36.6084,7366.4359759854,0
+IEUS.US,D,20140918,000000,36.6809,36.6985,36.6006,36.6829,7899.4661367096,0
+IEUS.US,D,20140919,000000,36.4841,36.5497,36.4841,36.5497,37841.056889114,0
+IEUS.US,D,20140923,000000,36.1824,36.1824,36.0365,36.0365,1003.7713563063,0
+IEUS.US,D,20140924,000000,35.8289,35.8994,35.6996,35.8877,6055.304316273,0
+IEUS.US,D,20140925,000000,35.9347,35.9347,35.4127,35.4999,22501.63337494,0
+IEUS.US,D,20140926,000000,35.2981,35.3696,35.2981,35.3696,1604.1961350531,0
+IEUS.US,D,20140929,000000,35.3559,35.3559,35.2286,35.3148,515.6709409305,0
+IEUS.US,D,20140930,000000,35.0709,35.2482,35.0269,35.1669,5325.1959543615,0
+IEUS.US,D,20141001,000000,35.1013,35.1013,34.7791,34.7997,3676.07007396,0
+IEUS.US,D,20141002,000000,34.357,34.4549,34.357,34.4549,1138.5605923515,0
+IEUS.US,D,20141003,000000,34.5852,34.593,34.5852,34.5852,3889.4863643649,0
+IEUS.US,D,20141006,000000,34.3727,34.4001,34.3531,34.3884,2093.317681005,0
+IEUS.US,D,20141007,000000,34.2013,34.2013,33.9477,33.9477,1219.2299078634,0
+IEUS.US,D,20141008,000000,33.6833,34.1455,33.4228,34.1455,7335.8020587024,0
+IEUS.US,D,20141009,000000,33.8086,33.8086,33.1221,33.1339,2165.8179519081,0
+IEUS.US,D,20141010,000000,32.6951,32.7216,32.6951,32.6951,744.4041899769,0
+IEUS.US,D,20141013,000000,32.7921,33.079,32.4816,32.5737,50078.285713096,0
+IEUS.US,D,20141014,000000,32.4248,32.7128,32.3994,32.4493,17522.600685876,0
+IEUS.US,D,20141015,000000,32.2652,32.3915,31.7384,32.3318,18177.145385156,0
+IEUS.US,D,20141016,000000,32.2368,32.2877,31.9254,32.2877,5931.7475165649,0
+IEUS.US,D,20141017,000000,32.7921,33.0242,32.7607,32.9076,4820.7574497681,0
+IEUS.US,D,20141020,000000,33.0114,33.1632,33.0114,33.1388,736.2351453681,0
+IEUS.US,D,20141021,000000,33.5706,33.8253,33.5706,33.7606,9302.499548271,0
+IEUS.US,D,20141022,000000,33.8713,33.8713,33.6382,33.6705,3475.9284810444,0
+IEUS.US,D,20141023,000000,34.1122,34.1122,33.8899,33.9065,6700.6588403682,0
+IEUS.US,D,20141024,000000,33.9751,34.1357,33.9751,34.0162,1223.3144301678,0
+IEUS.US,D,20141027,000000,33.6294,33.9477,33.6118,33.8409,4113.1139605308,0
+IEUS.US,D,20141028,000000,34.1435,34.217,34.1435,34.217,1484.7238576494,0
+IEUS.US,D,20141029,000000,34.3688,34.546,34.0133,34.0211,5653.9999998657,0
+IEUS.US,D,20141030,000000,33.8409,34.2287,33.8409,34.2287,571.833122616,0
+IEUS.US,D,20141031,000000,34.4657,34.6596,34.4657,34.6283,1134.4760700471,0
+IEUS.US,D,20141103,000000,34.4696,34.5734,34.3619,34.3658,11613.318041985,0
+IEUS.US,D,20141106,000000,34.2131,34.2131,34.2131,34.2131,197.0782011873,0
+IEUS.US,D,20141107,000000,34.0456,34.2424,33.9966,34.2424,3687.3025102971,0
+IEUS.US,D,20141111,000000,34.3227,34.6185,34.3227,34.4618,7721.7894164682,0
+IEUS.US,D,20141112,000000,34.3805,34.3805,34.1504,34.1523,2339.4101498451,0
+IEUS.US,D,20141113,000000,34.1915,34.2845,34.1915,34.1915,2858.1444825039,0
+IEUS.US,D,20141114,000000,34.1602,34.2082,34.1602,34.1778,2157.6489072993,0
+IEUS.US,D,20141117,000000,34.3159,34.3805,34.2424,34.2424,422.7480585054,0
+IEUS.US,D,20141118,000000,34.5774,34.6371,34.5627,34.6263,3236.983926237,0
+IEUS.US,D,20141119,000000,34.6116,34.7017,34.4696,34.4696,15148.472096444,0
+IEUS.US,D,20141120,000000,34.5284,34.5284,34.5284,34.5284,814.8621997278,0
+IEUS.US,D,20141121,000000,34.8956,34.8956,34.6518,34.6518,1797.189813936,0
+IEUS.US,D,20141125,000000,35.1914,35.2736,35.1914,35.2315,3808.817048853,0
+IEUS.US,D,20141126,000000,35.068,35.1953,35.068,35.1953,1715.499367848,0
+IEUS.US,D,20141128,000000,35.0367,35.0367,35.0367,35.0367,122.535669132,0
+IEUS.US,D,20141201,000000,34.928,35.0102,34.8555,34.9172,3502.477876023,0
+IEUS.US,D,20141202,000000,34.832,34.832,34.8251,34.832,1211.0608632546,0
+IEUS.US,D,20141203,000000,35.0602,35.0768,34.8898,34.9309,2342.4735415734,0
+IEUS.US,D,20141204,000000,34.8555,35.1277,34.8555,35.1277,609.6149539317,0
+IEUS.US,D,20141205,000000,35.1591,35.2883,35.1405,35.1493,4325.5091203596,0
+IEUS.US,D,20141208,000000,34.9456,35.1405,34.9456,35.0533,2522.192522967,0
+IEUS.US,D,20141209,000000,34.9123,34.9965,34.7497,34.9965,2811.1724760033,0
+IEUS.US,D,20141210,000000,34.7556,34.927,34.7556,34.8555,662.7137438889,0
+IEUS.US,D,20141211,000000,34.7184,34.7184,34.5548,34.5548,2804.0245619706,0
+IEUS.US,D,20141212,000000,34.3472,34.3472,34.0456,34.122,1558.2452591286,0
+IEUS.US,D,20141215,000000,34.0211,34.1582,33.4404,33.5305,2997.0182408535,0
+IEUS.US,D,20141216,000000,33.4727,34.0789,33.4727,33.647,3426.9142133916,0
+IEUS.US,D,20141217,000000,34.0289,34.0867,33.792,34.0064,1311.1316597124,0
+IEUS.US,D,20141218,000000,34.4226,34.6841,34.3071,34.5969,1645.0413580971,0
+IEUS.US,D,20141219,000000,34.7527,34.7527,34.3795,34.5304,6077.7691889472,0
+IEUS.US,D,20141222,000000,34.7145,34.9103,34.688,34.88,9792.642224799,0
+IEUS.US,D,20141223,000000,34.9015,34.926,34.7037,34.7301,14263.151886965,0
+IEUS.US,D,20141224,000000,34.7801,35.019,34.7801,35.0102,586.1289506814,0
+IEUS.US,D,20141226,000000,34.9191,35.2276,34.9191,34.9534,2384.3398951935,0
+IEUS.US,D,20141229,000000,34.8702,34.8702,34.6469,34.8457,18630.527360944,0
+IEUS.US,D,20141230,000000,34.8212,34.88,34.6048,34.88,25412.876647401,0
+IEUS.US,D,20141231,000000,34.6302,35.21,34.5627,34.5627,5275.1605561326,0
+IEUS.US,D,20150102,000000,34.5637,34.5637,34.4706,34.5206,1069.1237131767,0
+IEUS.US,D,20150105,000000,33.9261,33.9261,33.8419,33.8419,833.2425500976,0
+IEUS.US,D,20150106,000000,33.8331,33.8331,33.3689,33.5031,2596.7350550223,0
+IEUS.US,D,20150107,000000,33.4179,33.7273,33.3944,33.7224,5783.6835830304,0
+IEUS.US,D,20150108,000000,33.8977,33.8977,33.7763,33.7763,394.1564023746,0
+IEUS.US,D,20150109,000000,33.8909,33.9947,33.7273,33.8821,6872.208777153,0
+IEUS.US,D,20150112,000000,33.7998,33.7998,33.7724,33.7724,1325.4274877778,0
+IEUS.US,D,20150113,000000,33.7675,33.7675,33.7675,33.7675,795.4607187819,0
+IEUS.US,D,20150114,000000,33.6304,33.7812,33.6304,33.7763,1731.8374570656,0
+IEUS.US,D,20150115,000000,33.7636,33.9663,33.7636,33.8164,3341.1392449992,0
+IEUS.US,D,20150116,000000,33.8419,33.8419,33.8419,33.8419,2554.8687014022,0
+IEUS.US,D,20150120,000000,34.2894,34.3717,34.2287,34.3717,7174.4634276786,0
+IEUS.US,D,20150121,000000,34.4628,34.4628,34.3462,34.4363,18169.997471123,0
+IEUS.US,D,20150122,000000,34.4882,34.5793,34.3727,34.5392,5730.5847930732,0
+IEUS.US,D,20150123,000000,34.3169,34.3874,34.0495,34.0838,17038.584792805,0
+IEUS.US,D,20150126,000000,34.4226,34.8457,34.3972,34.7713,4376.5656491646,0
+IEUS.US,D,20150127,000000,34.6302,34.8046,34.6214,34.6469,1697.1190174782,0
+IEUS.US,D,20150128,000000,34.5049,34.6302,34.2268,34.2268,3653.6052012858,0
+IEUS.US,D,20150130,000000,34.6048,34.6048,34.4295,34.4295,1153.877550993,0
+IEUS.US,D,20150202,000000,34.596,34.6704,34.5715,34.6704,1236.5891276571,0
+IEUS.US,D,20150203,000000,35.302,35.5087,35.2972,35.5087,16081.785442999,0
+IEUS.US,D,20150204,000000,35.4264,35.4264,35.2717,35.2923,4399.0305218388,0
+IEUS.US,D,20150205,000000,35.542,35.918,35.542,35.8015,3930.3315874089,0
+IEUS.US,D,20150206,000000,35.5831,35.6996,35.353,35.4509,2153.5643849949,0
+IEUS.US,D,20150209,000000,35.2022,35.3579,35.1424,35.1894,7237.7735233968,0
+IEUS.US,D,20150210,000000,35.4509,35.7339,35.4509,35.7339,1704.2669315109,0
+IEUS.US,D,20150211,000000,35.4176,35.4176,35.3843,35.401,1340.7444464193,0
+IEUS.US,D,20150212,000000,35.8309,36.4028,35.8309,36.4028,3575.9992775022,0
+IEUS.US,D,20150213,000000,36.4361,36.438,36.2716,36.2863,3399.3436878369,0
+IEUS.US,D,20150217,000000,36.4958,36.4958,36.4537,36.4537,1586.8369152594,0
+IEUS.US,D,20150218,000000,36.7877,36.8768,36.5046,36.8768,6819.1099871958,0
+IEUS.US,D,20150219,000000,36.8709,36.8709,36.627,36.627,10010.143037508,0
+IEUS.US,D,20150220,000000,36.7113,37.2763,36.7113,37.1843,3635.224850916,0
+IEUS.US,D,20150223,000000,36.5957,37.1001,36.5957,37.0677,7520.6266929765,0
+IEUS.US,D,20150224,000000,37.1343,37.3175,36.9022,37.293,5469.1753655916,0
+IEUS.US,D,20150225,000000,37.3664,39.3907,37.3253,37.3498,8759.2580817858,0
+IEUS.US,D,20150226,000000,37.5329,37.5329,37.0178,37.0276,13957.833844711,0
+IEUS.US,D,20150227,000000,37.2254,37.4653,37.1999,37.4262,4697.20065006,0
+IEUS.US,D,20150302,000000,37.2685,37.435,37.2685,37.435,361.4802239394,0
+IEUS.US,D,20150303,000000,37.0677,37.2509,37.0599,37.1079,3253.3220154546,0
+IEUS.US,D,20150304,000000,36.7877,36.8523,36.7877,36.8258,2292.4381433445,0
+IEUS.US,D,20150305,000000,36.8356,37.1343,36.8258,37.1343,3134.870868627,0
+IEUS.US,D,20150306,000000,36.7446,36.8258,36.4958,36.4958,6268.7206066779,0
+IEUS.US,D,20150309,000000,36.4792,36.6623,36.4537,36.6525,10490.074408275,0
+IEUS.US,D,20150310,000000,36.0483,36.0649,35.6742,35.8397,5908.2615133146,0
+IEUS.US,D,20150311,000000,35.7153,35.8015,35.5831,35.5831,2532.403828728,0
+IEUS.US,D,20150312,000000,35.8573,36.0649,35.825,36.0561,4459.2772258287,0
+IEUS.US,D,20150313,000000,36.1472,36.1472,35.683,35.7564,12176.982119993,0
+IEUS.US,D,20150316,000000,36.1403,36.2588,36.0737,36.2588,2292.4381433445,0
+IEUS.US,D,20150317,000000,35.9572,35.9572,35.8015,35.8916,1446.9420263337,0
+IEUS.US,D,20150318,000000,35.7153,36.8033,35.7153,36.8033,2892.8629220913,0
+IEUS.US,D,20150319,000000,36.3969,36.3969,36.1638,36.3137,4098.8181324654,0
+IEUS.US,D,20150320,000000,36.8954,37.1921,36.8709,37.0521,3858.8524470819,0
+IEUS.US,D,20150323,000000,37.0521,37.4986,37.0521,37.3919,5304.7733428395,0
+IEUS.US,D,20150324,000000,37.3253,37.6073,37.3253,37.3596,6028.7549212944,0
+IEUS.US,D,20150325,000000,37.5407,37.5407,37.0677,37.0677,3374.8365540105,0
+IEUS.US,D,20150326,000000,36.8768,36.8768,36.5957,36.8523,3134.870868627,0
+IEUS.US,D,20150327,000000,36.7044,36.8954,36.6623,36.8709,6268.7206066779,0
+IEUS.US,D,20150330,000000,36.912,37.009,36.7044,37.009,2771.3483835354,0
+IEUS.US,D,20150331,000000,36.5791,36.5977,36.5791,36.5977,460.5298898211,0
+IEUS.US,D,20150401,000000,36.9022,36.9678,36.6711,36.8258,5786.7469747587,0
+IEUS.US,D,20150402,000000,37.2078,37.2342,36.9776,36.9776,4340.8260790011,0
+IEUS.US,D,20150406,000000,37.8571,37.8982,37.5329,37.625,7836.1560409914,0
+IEUS.US,D,20150407,000000,37.6818,37.7072,37.5829,37.5995,6361.643489103,0
+IEUS.US,D,20150408,000000,37.7562,37.8571,37.5329,37.7748,24112.977424025,0
+IEUS.US,D,20150409,000000,37.7395,37.7895,37.6984,37.7895,4648.1863824072,0
+IEUS.US,D,20150410,000000,37.7817,37.8825,37.5907,37.8825,4221.3538015974,0
+IEUS.US,D,20150413,000000,37.9227,37.9227,37.7817,37.7817,6631.2219611934,0
+IEUS.US,D,20150414,000000,38.146,38.1557,38.0549,38.1557,3134.870868627,0
+IEUS.US,D,20150415,000000,38.0549,38.2537,38.0284,38.2145,2239.3393533873,0
+IEUS.US,D,20150416,000000,38.2791,38.4388,38.1616,38.3967,6560.7639514425,0
+IEUS.US,D,20150417,000000,37.956,38.0637,37.8238,37.9413,3739.3801696782,0
+IEUS.US,D,20150420,000000,38.0382,38.1557,37.7895,37.8473,12361.806754267,0
+IEUS.US,D,20150421,000000,38.2537,38.287,37.7748,38.1195,7663.5849736305,0
+IEUS.US,D,20150422,000000,38.1802,38.1802,37.8737,37.9981,3472.8650893161,0
+IEUS.US,D,20150423,000000,38.1371,38.4202,38.1371,38.4202,965.9895249906,0
+IEUS.US,D,20150424,000000,38.57,38.7688,38.4202,38.7688,27292.778038001,0
+IEUS.US,D,20150427,000000,38.9852,39.2829,38.8599,39.1919,6028.7549212944,0
+IEUS.US,D,20150428,000000,39.2829,39.2829,38.6934,38.8422,7650.3102761412,0
+IEUS.US,D,20150429,000000,38.7688,39.0675,38.7424,38.853,5545.7601587991,0
+IEUS.US,D,20150430,000000,39.4406,39.4406,38.6356,38.8099,6268.7206066779,0
+IEUS.US,D,20150501,000000,38.994,39.1184,38.6777,38.6777,10490.074408275,0
+IEUS.US,D,20150504,000000,38.8765,39.3818,38.7864,39.0185,8922.6389739618,0
+IEUS.US,D,20150505,000000,38.8187,39.2604,38.4789,38.4789,28692.748057834,0
+IEUS.US,D,20150506,000000,38.8364,39.423,38.6092,38.7355,12518.03973241,0
+IEUS.US,D,20150507,000000,39.0489,39.4837,38.6611,38.6611,8209.889831844,0
+IEUS.US,D,20150508,000000,39.4905,39.8979,39.4905,39.6893,6991.6810545567,0
+IEUS.US,D,20150511,000000,40.1212,41.0574,39.5473,39.5659,10007.07964578,0
+IEUS.US,D,20150512,000000,39.4651,40.0693,39.4249,39.5473,21357.967129708,0
+IEUS.US,D,20150513,000000,40.0223,40.37,39.755,40.0634,17601.227740236,0
+IEUS.US,D,20150514,000000,40.4121,41.2807,40.4121,40.6099,6509.7074226375,0
+IEUS.US,D,20150515,000000,40.6177,41.2151,40.6177,40.8743,4532.7986273079,0
+IEUS.US,D,20150518,000000,40.9918,41.265,40.3944,40.512,61325.017878262,0
+IEUS.US,D,20150519,000000,40.3543,41.0065,40.2289,40.3367,39753.634458149,0
+IEUS.US,D,20150520,000000,40.3621,40.7431,40.2534,40.5923,4578.7495032324,0
+IEUS.US,D,20150521,000000,40.5923,40.6177,40.4346,40.5208,8680.6310274261,0
+IEUS.US,D,20150522,000000,40.3866,40.3866,39.9802,39.9802,3617.8656311223,0
+IEUS.US,D,20150526,000000,39.7726,39.9332,39.3162,39.3427,10907.7168139,0
+IEUS.US,D,20150527,000000,39.4905,39.8215,39.4494,39.7883,12053.425320284,0
+IEUS.US,D,20150528,000000,39.4494,39.9303,39.2731,39.7403,31174.095357757,0
+IEUS.US,D,20150529,000000,39.9949,39.9949,39.4151,39.4151,845.4961170108,0
+IEUS.US,D,20150601,000000,40.4973,40.4973,39.2506,39.2976,1971.8031424491,0
+IEUS.US,D,20150602,000000,40.0556,40.2358,39.9381,40.2358,11362.119920265,0
+IEUS.US,D,20150603,000000,40.0468,40.4199,40.0468,40.2289,13380.895069214,0
+IEUS.US,D,20150604,000000,40.0634,40.3866,39.8059,39.8137,5908.2615133146,0
+IEUS.US,D,20150605,000000,39.1919,39.8304,38.7424,39.0185,3134.870868627,0
+IEUS.US,D,20150608,000000,39.2829,39.3907,39.1008,39.1008,6873.2299077291,0
+IEUS.US,D,20150609,000000,39.1311,39.1664,39.1262,39.1664,1333.5965323866,0
+IEUS.US,D,20150610,000000,39.7148,40.6354,39.6707,39.9048,10133.699837216,0
+IEUS.US,D,20150611,000000,40.2955,40.2955,39.8539,39.8539,187269.22087328,0
+IEUS.US,D,20150612,000000,39.5806,39.7883,39.4494,39.5571,8922.6389739618,0
+IEUS.US,D,20150615,000000,39.0332,39.5082,38.76,38.9274,7113.1955931126,0
+IEUS.US,D,20150616,000000,39.1488,39.4739,39.1488,39.2506,4941.2508577479,0
+IEUS.US,D,20150617,000000,39.4837,40.0311,39.1821,39.6482,3014.3774606472,0
+IEUS.US,D,20150618,000000,39.6982,40.2622,39.5082,40.2622,4459.2772258287,0
+IEUS.US,D,20150619,000000,39.5219,40.2534,39.4073,39.798,4578.7495032324,0
+IEUS.US,D,20150622,000000,40.0693,40.4346,39.9459,39.9949,16396.293660438,0
+IEUS.US,D,20150623,000000,39.7628,40.3523,39.7628,39.8979,8293.6225390842,0
+IEUS.US,D,20150624,000000,39.9214,40.1741,39.6443,39.6443,6795.6239839455,0
+IEUS.US,D,20150625,000000,39.8901,40.6167,39.5855,39.5855,3457.5481306746,0
+IEUS.US,D,20150626,000000,40.416,40.416,39.704,39.704,2147.4376015383,0
+IEUS.US,D,20150629,000000,39.1821,39.3681,38.4623,38.6307,8229.2913127899,0
+IEUS.US,D,20150630,000000,39.0087,39.5767,38.8491,38.8491,5257.8013363389,0
+IEUS.US,D,20150701,000000,39.9724,39.9724,39.1576,39.5855,2503.8121725972,0
+IEUS.US,D,20150702,000000,39.2418,39.3084,38.806,39.1409,2386.3821563457,0
+IEUS.US,D,20150706,000000,38.286,38.5641,38.0431,38.3448,13118.464511157,0
+IEUS.US,D,20150707,000000,37.8502,38.1254,37.6338,38.1254,5606.006862789,0
+IEUS.US,D,20150708,000000,37.6729,37.6729,37.2391,37.5153,7752.4233337512,0
+IEUS.US,D,20150709,000000,38.0431,38.4711,37.9011,38.0333,4769.7009209631,0
+IEUS.US,D,20150710,000000,39.0009,39.3848,38.9921,39.2516,3457.5481306746,0
+IEUS.US,D,20150713,000000,39.5189,39.704,39.3534,39.3534,11449.937149809,0
+IEUS.US,D,20150714,000000,39.2849,39.6032,39.2849,39.5699,3855.7890553536,0
+IEUS.US,D,20150715,000000,39.4935,39.6913,39.325,39.3593,6532.1722953117,0
+IEUS.US,D,20150716,000000,39.7461,39.9812,39.7373,39.9048,4769.7009209631,0
+IEUS.US,D,20150717,000000,39.8715,39.8803,39.5522,39.8803,8229.2913127899,0
+IEUS.US,D,20150720,000000,39.9136,40.132,39.7706,39.9136,22896.81090789,0
+IEUS.US,D,20150721,000000,39.704,39.9812,39.704,39.9381,13357.409065964,0
+IEUS.US,D,20150722,000000,39.7373,40.1144,39.5023,39.753,4532.7986273079,0
+IEUS.US,D,20150723,000000,39.8118,40.0145,39.5189,39.6032,5962.3814338479,0
+IEUS.US,D,20150724,000000,39.4181,39.9459,39.2516,39.3593,6202.3471192314,0
+IEUS.US,D,20150727,000000,39.2242,39.2927,38.8236,38.8814,9064.5761240397,0
+IEUS.US,D,20150728,000000,39.846,39.8715,39.0469,39.5023,15859.178977409,0
+IEUS.US,D,20150729,000000,39.4778,40.3318,39.3681,39.9048,12285.221961059,0
+IEUS.US,D,20150730,000000,39.6609,39.6864,39.4778,39.6776,9182.0061402912,0
+IEUS.US,D,20150731,000000,39.7207,40.1741,39.6521,39.8617,6080.8325806755,0
+IEUS.US,D,20150803,000000,40.3406,40.3406,39.6286,39.7119,13139.908253255,0
+IEUS.US,D,20150804,000000,39.9459,40.3073,39.6355,39.7706,28861.23460289,0
+IEUS.US,D,20150805,000000,40.3141,40.3141,39.8039,39.9959,5962.3814338479,0
+IEUS.US,D,20150806,000000,39.9381,40.0145,39.6443,39.753,26316.577207249,0
+IEUS.US,D,20150807,000000,39.4181,39.5611,39.2163,39.4093,9420.9506950986,0
+IEUS.US,D,20150810,000000,40.6598,40.6598,39.5444,39.7785,3338.0758532709,0
+IEUS.US,D,20150811,000000,40.4493,40.4493,39.8118,40.1232,7615.5918365538,0
+IEUS.US,D,20150812,000000,40.0233,40.1388,39.2996,39.8617,7870.8744805788,0
+IEUS.US,D,20150813,000000,40.1144,40.1144,39.5943,39.9136,13357.409065964,0
+IEUS.US,D,20150814,000000,39.6286,40.039,39.6286,39.989,8585.6658838488,0
+IEUS.US,D,20150817,000000,39.9812,39.9812,39.6609,39.7207,8826.6526998084,0
+IEUS.US,D,20150818,000000,39.6208,40.6089,39.3848,39.7373,9420.9506950986,0
+IEUS.US,D,20150819,000000,39.469,39.9048,39.2095,39.7961,8109.8190353862,0
+IEUS.US,D,20150820,000000,39.1409,39.3769,38.6209,38.6385,5485.5134548092,0
+IEUS.US,D,20150821,000000,38.7149,38.7149,37.8845,37.8845,11449.937149809,0
+IEUS.US,D,20150824,000000,36.1227,38.1352,35.6125,38.0177,17999.468664915,0
+IEUS.US,D,20150825,000000,39.1919,39.6864,37.7249,37.7249,4532.7986273079,0
+IEUS.US,D,20150826,000000,38.1626,38.3212,37.2989,38.0598,17411.297453081,0
+IEUS.US,D,20150827,000000,37.9452,38.4045,37.9452,38.286,6202.3471192314,0
+IEUS.US,D,20150828,000000,38.1156,38.1156,38.0598,38.0598,7632.9510563475,0
+IEUS.US,D,20150831,000000,38.0931,38.4965,38,38.4965,5366.0411774055,0
+IEUS.US,D,20150901,000000,37.48,38.0431,37.1804,37.195,29695.498283564,0
+IEUS.US,D,20150902,000000,37.2802,37.6729,37.2802,37.4409,18724.471373946,0
+IEUS.US,D,20150903,000000,37.909,38.0862,37.6651,37.6651,21943.074949813,0
+IEUS.US,D,20150904,000000,37.4967,37.5153,37.1627,37.1627,2264.8676177898,0
+IEUS.US,D,20150908,000000,38.1773,38.1773,37.9677,38.0862,2026.9441935585,0
+IEUS.US,D,20150909,000000,38.3448,38.7463,38.0862,38.1352,3103.2158207679,0
+IEUS.US,D,20150910,000000,38.0862,38.5465,37.8257,38.5465,1866.6266931108,0
+IEUS.US,D,20150911,000000,38.7149,38.7149,38.2125,38.2125,2147.4376015383,0
+IEUS.US,D,20150914,000000,38.1528,38.3614,38.0696,38.2527,3581.1049303827,0
+IEUS.US,D,20150915,000000,38.3869,38.4711,37.7395,38.143,3457.5481306746,0
+IEUS.US,D,20150916,000000,38.3026,38.8579,38.2351,38.6963,3936.4583708655,0
+IEUS.US,D,20150917,000000,38.6885,39.4093,38.5112,39.4093,7753.4444643273,0
+IEUS.US,D,20150918,000000,38.9647,39.1311,38.143,38.7237,3457.5481306746,0
+IEUS.US,D,20150921,000000,38.5876,38.7061,37.8257,38.1097,3338.0758532709,0
+IEUS.US,D,20150922,000000,37.3135,37.3135,36.8023,36.8445,2744.7989885568,0
+IEUS.US,D,20150923,000000,37.2127,37.3899,36.9865,37.01,8124.1148634516,0
+IEUS.US,D,20150924,000000,37.1569,37.1569,36.5409,36.9541,6610.7993496714,0
+IEUS.US,D,20150925,000000,37.0873,37.3968,36.8023,37.0364,16935.450604619,0
+IEUS.US,D,20150928,000000,36.3342,36.7906,36.298,36.3342,5522.2741555488,0
+IEUS.US,D,20150929,000000,36.3832,36.4576,36.3421,36.3509,4292.8329419244,0
+IEUS.US,D,20150930,000000,37.195,37.195,36.82,36.82,4889.1731983668,0
+IEUS.US,D,20151001,000000,37.4154,37.4487,36.6339,36.6339,7156.0830773088,0
+IEUS.US,D,20151002,000000,36.8621,37.8003,36.8621,37.7249,2860.1867436561,0
+IEUS.US,D,20151005,000000,37.6152,38.379,37.5995,37.9452,4345.9317318816,0
+IEUS.US,D,20151006,000000,38.3379,38.5112,38.2605,38.3869,20391.977604717,0
+IEUS.US,D,20151007,000000,38.3869,38.5553,38.2772,38.2772,715.8125338461,0
+IEUS.US,D,20151008,000000,38.3212,38.6552,38.0245,38.5964,10375.707783752,0
+IEUS.US,D,20151009,000000,39.0009,39.0087,38.3536,38.6807,28501.796640103,0
+IEUS.US,D,20151012,000000,38.9578,38.9813,38.2527,38.2527,1196.7650351892,0
+IEUS.US,D,20151013,000000,38.4623,38.4711,37.9178,38.4711,2264.8676177898,0
+IEUS.US,D,20151014,000000,37.9011,38.6885,37.86,38.4388,14667.5195951,0
+IEUS.US,D,20151015,000000,38.8648,38.8648,38.4887,38.8491,23136.776593274,0
+IEUS.US,D,20151016,000000,38.5475,38.7551,38.2605,38.5289,9064.5761240397,0
+IEUS.US,D,20151019,000000,38.429,38.8236,38.429,38.5964,43431.746793261,0
+IEUS.US,D,20151020,000000,38.3536,39.234,38.3536,38.4202,1549.0550839437,0
+IEUS.US,D,20151021,000000,38.8324,39.1752,38.7982,38.7982,1312.1527902885,0
+IEUS.US,D,20151022,000000,38.9343,38.9578,38.4045,38.8236,11208.95033385,0
+IEUS.US,D,20151023,000000,39.1752,39.2163,38.5475,38.9647,15502.80440635,0
+IEUS.US,D,20151026,000000,39.2007,39.2007,38.7649,38.9069,9777.3252661575,0
+IEUS.US,D,20151027,000000,38.9402,38.9402,38.3115,38.4045,22183.040635196,0
+IEUS.US,D,20151028,000000,38.8491,38.8491,38.5475,38.5788,22780.402022215,0
+IEUS.US,D,20151029,000000,38.52,38.5964,38.4202,38.4887,5962.3814338479,0
+IEUS.US,D,20151030,000000,38.8413,38.8413,38.7149,38.8148,1193.7016434609,0
+IEUS.US,D,20151102,000000,39.0332,39.1752,38.9157,38.9157,4225.4383239018,0
+IEUS.US,D,20151103,000000,38.9069,39.1409,38.5112,38.8148,11208.95033385,0
+IEUS.US,D,20151104,000000,39.1409,39.1409,38.3154,38.4672,4654.3131658638,0
+IEUS.US,D,20151105,000000,38.4623,38.6552,38.3702,38.6474,3338.0758532709,0
+IEUS.US,D,20151106,000000,38.379,38.5034,38.2214,38.2948,5485.5134548092,0
+IEUS.US,D,20151109,000000,38.429,38.429,38.0177,38.1939,6552.5949068337,0
+IEUS.US,D,20151110,000000,38.0177,38.0696,37.7327,38.0245,4172.3395339446,0
+IEUS.US,D,20151111,000000,38.2693,38.4711,38.2605,38.3379,953.7359580774,0
+IEUS.US,D,20151112,000000,37.7395,37.9599,37.7395,37.909,5725.4791401927,0
+IEUS.US,D,20151113,000000,37.6729,37.7581,37.4154,37.7249,2503.8121725972,0
+IEUS.US,D,20151116,000000,37.8766,38.2449,37.6729,37.7679,2624.305580577,0
+IEUS.US,D,20151117,000000,38.3379,38.3379,37.9011,37.9011,1193.7016434609,0
+IEUS.US,D,20151118,000000,38.1939,38.286,37.8845,38.286,1908.4930467309,0
+IEUS.US,D,20151119,000000,38.6385,38.7463,38.4123,38.7237,12166.770814232,0
+IEUS.US,D,20151120,000000,38.2948,38.52,38.2948,38.4123,2026.9441935585,0
+IEUS.US,D,20151123,000000,38.1685,38.429,37.9011,38.286,4413.3263499042,0
+IEUS.US,D,20151124,000000,37.3214,37.8179,37.3214,37.8179,13713.783637023,0
+IEUS.US,D,20151125,000000,38,38.1851,38,38.1254,1430.6039371161,0
+IEUS.US,D,20151127,000000,38.6963,38.7551,38.3614,38.4466,1430.6039371161,0
+IEUS.US,D,20151130,000000,38.7815,38.7815,38.3536,38.7815,3457.5481306746,0
+IEUS.US,D,20151201,000000,38.8413,39.0391,38.7061,38.8491,16203.299981555,0
+IEUS.US,D,20151202,000000,39.0822,39.0822,38.7717,38.7717,2327.1565829319,0
+IEUS.US,D,20151203,000000,38.8648,39.2996,38.8579,38.9441,9523.0637527086,0
+IEUS.US,D,20151204,000000,39.3084,39.5767,39.3084,39.5767,2386.3821563457,0
+IEUS.US,D,20151207,000000,39.2849,39.5767,38.9578,39.2418,4055.9306482692,0
+IEUS.US,D,20151208,000000,39.1664,39.1664,38.6552,38.7002,3374.8365540105,0
+IEUS.US,D,20151209,000000,39.1576,39.3769,38.2282,38.6121,14075.263860962,0
+IEUS.US,D,20151210,000000,38.7815,38.7815,38.4388,38.6043,14550.089578849,0
+IEUS.US,D,20151211,000000,38.2527,38.2527,37.9942,37.9942,4889.1731983668,0
+IEUS.US,D,20151214,000000,38.0089,38.0431,37.6729,37.9599,3668.9221599273,0
+IEUS.US,D,20151215,000000,38.3115,38.3115,38.2028,38.2527,2503.8121725972,0
+IEUS.US,D,20151216,000000,38.3212,38.7649,38.3212,38.6474,6441.2916740388,0
+IEUS.US,D,20151217,000000,38.6043,38.6043,38.1851,38.5387,5725.4791401927,0
+IEUS.US,D,20151218,000000,38.1097,38.2693,37.9746,38.0245,6795.6239839455,0
+IEUS.US,D,20151221,000000,38.5024,38.5024,37.8933,38.2086,23043.853710849,0
+IEUS.US,D,20151222,000000,38.0823,38.4182,38.0275,38.3849,9739.5434348418,0
+IEUS.US,D,20151223,000000,38.6307,38.7472,38.4603,38.4603,4963.7157304221,0
+IEUS.US,D,20151224,000000,39.1635,39.1635,39.0352,39.043,1717.5416290002,0
+IEUS.US,D,20151228,000000,38.6209,39.0195,38.6209,38.6474,10145.95340413,0
+IEUS.US,D,20151229,000000,38.9872,39.3064,38.9872,39.2624,5775.5145384216,0
+IEUS.US,D,20151230,000000,39.3231,39.328,38.9519,39.2487,7375.6261511703,0
+IEUS.US,D,20151231,000000,38.8178,38.8648,38.3183,38.3183,10246.024200587,0
+IEUS.US,D,20160104,000000,38.1655,38.1655,37.7689,37.9922,3783.2887844505,0
+IEUS.US,D,20160105,000000,38.0275,38.0275,37.6397,38.0275,11146.661368708,0
+IEUS.US,D,20160106,000000,37.3615,37.5388,37.246,37.337,4758.468484626,0
+IEUS.US,D,20160107,000000,36.9463,37.0129,36.677,36.769,19831.376918438,0
+IEUS.US,D,20160108,000000,37.1324,37.1324,36.6212,36.6848,25898.934801624,0
+IEUS.US,D,20160111,000000,36.5252,36.7093,36.1766,36.5918,5214.9138521427,0
+IEUS.US,D,20160112,000000,36.5321,36.726,36.3675,36.7181,18992.007584884,0
+IEUS.US,D,20160113,000000,36.5742,36.5957,35.8132,35.9601,13397.233158432,0
+IEUS.US,D,20160114,000000,35.7986,36.2187,35.7153,36.1168,27540.912767993,0
+IEUS.US,D,20160115,000000,35.1346,35.211,34.5764,34.8633,22681.352356333,0
+IEUS.US,D,20160119,000000,35.0935,35.0935,34.5685,34.7301,19261.586056974,0
+IEUS.US,D,20160120,000000,34.2659,34.2659,33.3679,34.1161,43986.220696084,0
+IEUS.US,D,20160121,000000,33.8821,34.3218,33.5266,34.2375,20397.083257598,0
+IEUS.US,D,20160122,000000,34.7213,35.1894,34.7213,35.0092,30331.662632474,0
+IEUS.US,D,20160125,000000,34.9671,35.161,34.6195,34.6195,84417.885856763,0
+IEUS.US,D,20160126,000000,35.3304,35.3471,35.0425,35.3128,4882.0252843341,0
+IEUS.US,D,20160127,000000,35.3872,35.3872,35.0954,35.1522,6376.9604477445,0
+IEUS.US,D,20160128,000000,35.1512,35.1512,35.1512,35.1512,710.7068809656,0
+IEUS.US,D,20160129,000000,35.1424,35.7457,35.1424,35.7457,3005.1872854623,0
+IEUS.US,D,20160201,000000,35.7457,35.8857,35.6272,35.8132,6730.2716270751,0
+IEUS.US,D,20160202,000000,35.3128,35.3138,35.067,35.2296,3807.7959182769,0
+IEUS.US,D,20160203,000000,35.5831,35.5831,35.4274,35.4274,707.6434892373,0
+IEUS.US,D,20160204,000000,35.3784,35.7192,35.3784,35.5782,1445.9208957576,0
+IEUS.US,D,20160205,000000,35.2452,35.496,34.9064,34.9064,6182.9456382855,0
+IEUS.US,D,20160208,000000,34.0867,34.0867,33.2739,33.4188,25126.960086093,0
+IEUS.US,D,20160209,000000,33.0281,33.3581,33.0281,33.2847,2499.7276502928,0
+IEUS.US,D,20160210,000000,33.7322,33.9261,33.7322,33.884,602.467039899,0
+IEUS.US,D,20160211,000000,33.6176,33.6176,33.223,33.5687,14096.707603061,0
+IEUS.US,D,20160212,000000,33.648,33.8066,33.4688,33.6705,4954.5255552372,0
+IEUS.US,D,20160216,000000,33.981,34.3365,33.981,34.2571,3082.7932092459,0
+IEUS.US,D,20160217,000000,34.8134,35.1268,34.8134,35.0004,6376.9604477445,0
+IEUS.US,D,20160218,000000,35.2805,35.5234,35.1943,35.211,2388.4244174979,0
+IEUS.US,D,20160219,000000,34.8633,35.2727,34.8633,35.1512,2101.4867256138,0
+IEUS.US,D,20160222,000000,35.2452,35.4137,35.1356,35.1356,3356.4562036407,0
+IEUS.US,D,20160223,000000,35.2071,35.2296,35.0425,35.2296,552.4316416701,0
+IEUS.US,D,20160224,000000,34.4579,34.7722,34.3404,34.7722,2092.2965504289,0
+IEUS.US,D,20160225,000000,35.0425,35.1189,34.8898,35.1189,1848.246342741,0
+IEUS.US,D,20160226,000000,35.3872,35.3872,34.9485,34.9485,3212.4767924106,0
+IEUS.US,D,20160229,000000,35.0161,35.1698,35.0161,35.1698,2124.9727288641,0
+IEUS.US,D,20160301,000000,35.5763,36.0062,35.5763,36.0062,2803.0034313945,0
+IEUS.US,D,20160302,000000,35.6517,35.6517,35.6517,35.6517,166.4442839043,0
+IEUS.US,D,20160303,000000,36.1766,36.1766,36.1198,36.1766,6382.066100625,0
+IEUS.US,D,20160304,000000,36.4302,36.8778,36.4302,36.7544,2670.2564565015,0
+IEUS.US,D,20160307,000000,36.3068,36.7426,36.3068,36.4978,4566.4959363192,0
+IEUS.US,D,20160308,000000,36.2872,36.2872,36.0414,36.0414,2522.192522967,0
+IEUS.US,D,20160309,000000,36.1922,36.1922,35.9817,35.9817,7797.3530790996,0
+IEUS.US,D,20160310,000000,36.2637,36.4243,36.0747,36.0747,1577.6467400745,0
+IEUS.US,D,20160311,000000,36.9463,37.006,36.8631,36.9277,7718.7260247399,0
+IEUS.US,D,20160314,000000,37.2479,37.3615,37.0609,37.3429,3934.4161097133,0
+IEUS.US,D,20160315,000000,37.1666,37.1666,36.7025,36.7739,41883.712839894,0
+IEUS.US,D,20160316,000000,36.6094,37.2166,36.6094,37.2166,1089.5463246987,0
+IEUS.US,D,20160317,000000,37.5868,37.953,37.4712,37.953,1670.5696224996,0
+IEUS.US,D,20160318,000000,38.1646,38.1646,37.9756,38.047,2084.1275058201,0
+IEUS.US,D,20160321,000000,37.8492,37.9109,37.5388,37.5809,16756.752753801,0
+IEUS.US,D,20160322,000000,37.4027,37.6142,37.3841,37.6142,4794.2080547895,0
+IEUS.US,D,20160323,000000,37.5711,37.5711,37.3615,37.4937,4003.8529888881,0
+IEUS.US,D,20160324,000000,37.0903,37.1823,36.959,37.1128,3410.576124174,0
+IEUS.US,D,20160328,000000,37.2587,37.4506,37.2587,37.4085,1326.4486183539,0
+IEUS.US,D,20160329,000000,37.3351,37.7591,37.3351,37.6651,1825.7814700668,0
+IEUS.US,D,20160330,000000,37.9873,38.4025,37.9873,38.0774,4220.3326710213,0
+IEUS.US,D,20160331,000000,38.3183,38.3506,37.9383,37.9383,6672.0671842374,0
+IEUS.US,D,20160401,000000,37.7327,38.0529,37.7327,38.0529,1333.5965323866,0
+IEUS.US,D,20160404,000000,37.9961,38.0823,37.8267,37.8659,3508.6046594796,0
+IEUS.US,D,20160405,000000,37.4957,37.4957,37.1911,37.4555,2741.7355968285,0
+IEUS.US,D,20160406,000000,37.4614,37.8267,37.4095,37.8257,5829.6344589549,0
+IEUS.US,D,20160407,000000,37.4712,37.5545,37.0648,37.0922,3399.3436878369,0
+IEUS.US,D,20160408,000000,37.6397,38.0549,37.5829,37.5829,20062.152428637,0
+IEUS.US,D,20160411,000000,37.9618,38.1205,37.9618,38.048,1728.7740653373,0
+IEUS.US,D,20160412,000000,37.8786,38.1499,37.8786,38.1499,655.5658298562,0
+IEUS.US,D,20160413,000000,38.3301,38.5377,38.1802,38.4476,11531.627595897,0
+IEUS.US,D,20160414,000000,39.1899,39.1899,38.0216,39.1282,2429.2696405419,0
+IEUS.US,D,20160415,000000,38.852,38.852,38.3585,38.3585,1502.0830774431,0
+IEUS.US,D,20160418,000000,38.2919,38.4877,38.238,38.3673,11569.409427213,0
+IEUS.US,D,20160419,000000,38.8667,38.9686,38.7316,38.9225,3757.760520048,0
+IEUS.US,D,20160420,000000,38.5582,38.807,38.4446,38.6885,4845.2645835945,0
+IEUS.US,D,20160421,000000,38.2576,39.3064,38.1881,38.2909,10630.990427777,0
+IEUS.US,D,20160422,000000,38.2155,38.5083,38.1205,38.5083,703.5589669329,0
+IEUS.US,D,20160425,000000,38.1479,39.2144,38.1479,38.3673,3256.3854071829,0
+IEUS.US,D,20160426,000000,38.6121,38.7992,38.3095,38.3095,589.1923424097,0
+IEUS.US,D,20160427,000000,38.572,39.043,38.572,39.0195,5190.4067183163,0
+IEUS.US,D,20160428,000000,38.9656,38.9656,38.6434,38.8158,2521.1713923909,0
+IEUS.US,D,20160429,000000,38.6816,38.8393,38.5112,38.664,5852.0993316291,0
+IEUS.US,D,20160502,000000,39.2056,39.2584,38.995,38.995,1781.8728552945,0
+IEUS.US,D,20160503,000000,38.6209,38.6209,38.6092,38.6092,797.5029799341,0
+IEUS.US,D,20160504,000000,38.2223,38.2312,38.142,38.142,947.6091746208,0
+IEUS.US,D,20160505,000000,38.1303,38.1303,38.0108,38.0627,548.3471193657,0
+IEUS.US,D,20160506,000000,38.0177,38.3359,38.0177,38.3271,2666.1719341971,0
+IEUS.US,D,20160509,000000,38.2919,38.2919,37.9961,38.0216,3259.4487989112,0
+IEUS.US,D,20160510,000000,38.0901,38.3761,38.0901,38.3585,1775.7460718379,0
+IEUS.US,D,20160511,000000,38.3095,38.4691,38.2106,38.2243,9127.8862197579,0
+IEUS.US,D,20160512,000000,38.2654,38.333,38.051,38.1391,43930.058514398,0
+IEUS.US,D,20160513,000000,37.953,37.953,37.5829,37.7376,1167.1522484823,0
+IEUS.US,D,20160516,000000,37.862,38.2086,37.862,38.2086,5082.1668772497,0
+IEUS.US,D,20160517,000000,38.0216,38.3947,38.0216,38.1185,3966.0711575724,0
+IEUS.US,D,20160518,000000,38.2321,38.4104,38.0216,38.1861,2463.9880801293,0
+IEUS.US,D,20160519,000000,37.9991,37.9991,37.9991,37.9991,319.6138703193,0
+IEUS.US,D,20160520,000000,38.5426,38.5426,38.19,38.3359,1205.9552103741,0
+IEUS.US,D,20160523,000000,38.3467,38.6385,38.3467,38.5259,2040.2188910478,0
+IEUS.US,D,20160524,000000,38.8256,38.9656,38.7766,38.9656,812.8199385756,0
+IEUS.US,D,20160525,000000,39.2859,39.3779,39.1546,39.1546,1199.8284269175,0
+IEUS.US,D,20160527,000000,39.6786,39.7736,39.187,39.4523,9200.386490661,0
+IEUS.US,D,20160531,000000,39.5522,39.5522,39.1409,39.2898,1240.6736499615,0
+IEUS.US,D,20160601,000000,39.0616,39.1977,39.0616,39.1977,2156.6277767232,0
+IEUS.US,D,20160602,000000,39.2398,39.2712,39.0704,39.1801,4940.2297271718,0
+IEUS.US,D,20160603,000000,39.4269,39.6365,39.2663,39.6365,9408.6971281854,0
+IEUS.US,D,20160606,000000,39.468,39.6365,39.4181,39.4181,3512.689181784,0
+IEUS.US,D,20160607,000000,39.8069,39.9753,39.8069,39.9165,2206.6631749521,0
+IEUS.US,D,20160608,000000,40.0536,40.0771,39.7138,39.8842,1024.1939678283,0
+IEUS.US,D,20160609,000000,39.5865,39.6884,39.4582,39.4582,1153.877550993,0
+IEUS.US,D,20160610,000000,39.0195,39.0195,38.0725,38.0725,12486.384684551,0
+IEUS.US,D,20160613,000000,37.5809,37.7013,37.243,37.243,2890.8206609391,0
+IEUS.US,D,20160614,000000,36.7181,36.7181,36.5066,36.6574,10371.623261448,0
+IEUS.US,D,20160615,000000,36.9855,37.0423,36.9855,36.9855,5461.0063209828,0
+IEUS.US,D,20160616,000000,36.0992,36.4978,35.7613,36.4214,12365.891276571,0
+IEUS.US,D,20160617,000000,36.9042,37.388,36.9042,37.388,718.8759255744,0
+IEUS.US,D,20160620,000000,38.4956,38.6963,38.4956,38.6816,25651.821202208,0
+IEUS.US,D,20160621,000000,38.4956,38.7992,38.2409,38.4104,41145.435433373,0
+IEUS.US,D,20160622,000000,38.7952,38.9088,38.3066,38.3066,1577.6467400745,0
+IEUS.US,D,20160623,000000,39.5464,39.7794,39.1811,39.7775,6971.2584430347,0
+IEUS.US,D,20160624,000000,35.3089,36.2128,35.069,35.2472,34824.637167314,0
+IEUS.US,D,20160627,000000,33.7332,33.7332,33.128,33.4658,30208.105832766,0
+IEUS.US,D,20160628,000000,34.309,34.5597,34.214,34.4971,3459.5903918268,0
+IEUS.US,D,20160629,000000,35.3716,35.4646,35.2051,35.2051,35603.759796879,0
+IEUS.US,D,20160630,000000,35.4411,35.8514,35.4411,35.8514,4042.6559507799,0
+IEUS.US,D,20160701,000000,35.9895,36.204,35.9729,36.0669,18094.433808492,0
+IEUS.US,D,20160705,000000,34.9377,34.9377,34.2503,34.2503,17018.162181283,0
+IEUS.US,D,20160706,000000,34.026,34.3433,33.7596,34.1905,11990.115224566,0
+IEUS.US,D,20160707,000000,34.7762,34.7762,34.1514,34.2062,4871.8139785731,0
+IEUS.US,D,20160708,000000,34.9466,35.1023,34.8476,35.0083,163910.858945,0
+IEUS.US,D,20160711,000000,35.8857,35.9974,35.8603,35.9278,22855.965684846,0
+IEUS.US,D,20160712,000000,36.344,36.5742,36.3166,36.3773,49337.966045424,0
+IEUS.US,D,20160713,000000,36.3607,36.488,36.3342,36.3342,27001.755823812,0
+IEUS.US,D,20160714,000000,36.6437,36.7877,36.6437,36.7877,4453.1504423721,0
+IEUS.US,D,20160715,000000,36.5252,36.5252,36.346,36.346,2002.4370597321,0
+IEUS.US,D,20160718,000000,36.5938,36.7426,36.5938,36.7426,864.8975979567,0
+IEUS.US,D,20160719,000000,36.4371,36.4547,36.3901,36.3901,1129.3704171666,0
+IEUS.US,D,20160720,000000,36.8082,36.96,36.6985,36.7886,5049.4906988145,0
+IEUS.US,D,20160721,000000,36.7877,36.8944,36.6349,36.6878,44839.885857703,0
+IEUS.US,D,20160722,000000,36.6515,36.679,36.5497,36.6016,5231.2519413603,0
+IEUS.US,D,20160725,000000,36.8249,36.8621,36.7309,36.8621,6287.1009570477,0
+IEUS.US,D,20160726,000000,36.9884,37.0237,36.817,36.9541,3827.1973992228,0
+IEUS.US,D,20160727,000000,37.3743,37.4301,37.1774,37.4301,1654.231533282,0
+IEUS.US,D,20160728,000000,37.5486,37.5662,37.4281,37.4869,7123.4068988736,0
+IEUS.US,D,20160729,000000,37.5319,38.004,37.5319,37.8923,82471.610978717,0
+IEUS.US,D,20160801,000000,37.5799,37.5799,37.4457,37.5642,11703.177532682,0
+IEUS.US,D,20160802,000000,37.7552,37.7552,37.4712,37.5094,1601.1327433248,0
+IEUS.US,D,20160803,000000,37.2205,37.3635,37.2205,37.2822,11722.579013628,0
+IEUS.US,D,20160804,000000,37.4281,37.4516,37.4115,37.4115,1276.413220125,0
+IEUS.US,D,20160805,000000,37.6867,37.7503,37.6426,37.6426,13026.562759308,0
+IEUS.US,D,20160808,000000,37.8287,37.8326,37.716,37.716,11303.915477427,0
+IEUS.US,D,20160809,000000,37.9021,38.2302,37.9021,38.1342,12908.11161248,0
+IEUS.US,D,20160810,000000,38.3585,38.3751,38.1636,38.3585,12099.376196209,0
+IEUS.US,D,20160811,000000,38.3937,38.4368,38.3164,38.3164,97739.555352564,0
+IEUS.US,D,20160812,000000,38.4887,38.5817,38.3663,38.4153,20533.914754795,0
+IEUS.US,D,20160815,000000,38.4887,38.5524,38.3712,38.4613,5139.3501895113,0
+IEUS.US,D,20160816,000000,38.521,38.5484,38.4388,38.4897,1348.9134910281,0
+IEUS.US,D,20160817,000000,38.3849,38.4211,38.0989,38.3663,2212.7899584087,0
+IEUS.US,D,20160818,000000,38.616,38.8657,38.616,38.8236,4973.9270361831,0
+IEUS.US,D,20160819,000000,38.616,38.6689,38.5142,38.6689,2835.6796098297,0
+IEUS.US,D,20160822,000000,38.5651,38.7894,38.5484,38.7561,3234.9416650848,0
+IEUS.US,D,20160823,000000,39.0763,39.0763,38.9696,38.9901,2853.0388296234,0
+IEUS.US,D,20160824,000000,39.045,39.092,39.045,39.092,1126.3070254383,0
+IEUS.US,D,20160825,000000,38.7708,38.7982,38.6983,38.6983,1247.8215639942,0
+IEUS.US,D,20160826,000000,38.4525,38.5122,38.4182,38.5122,696.4110529002,0
+IEUS.US,D,20160829,000000,38.4525,38.665,38.4525,38.6101,4869.7717174209,0
+IEUS.US,D,20160830,000000,38.5484,38.5484,38.3585,38.4025,28280.21130509,0
+IEUS.US,D,20160831,000000,38.3252,38.3585,38.2184,38.2801,9552.6765394155,0
+IEUS.US,D,20160901,000000,38.8618,38.8618,38.6934,38.8148,9180.9850097151,0
+IEUS.US,D,20160902,000000,39.09,39.1262,39.0596,39.0596,8968.5898498863,0
+IEUS.US,D,20160906,000000,39.376,39.5806,39.376,39.5806,18782.675816783,0
+IEUS.US,D,20160907,000000,39.5689,39.5757,39.5464,39.5757,1380.5685388872,0
+IEUS.US,D,20160908,000000,39.753,39.8735,39.6854,39.7275,26359.464691445,0
+IEUS.US,D,20160909,000000,39.4004,39.4004,38.9128,38.9128,3012.335199495,0
+IEUS.US,D,20160912,000000,38.5396,39.1497,38.5396,39.1497,6660.8347479003,0
+IEUS.US,D,20160913,000000,38.6327,38.6327,38.2889,38.3849,6595.4823910299,0
+IEUS.US,D,20160914,000000,38.4642,38.6934,38.4642,38.6336,189680.11016346,0
+IEUS.US,D,20160915,000000,38.8834,38.9696,38.8746,38.8746,23865.863824609,0
+IEUS.US,D,20160916,000000,38.4368,38.6004,38.4368,38.6004,462.5721509733,0
+IEUS.US,D,20160919,000000,38.8746,38.9617,38.7277,38.7277,1239.6525193854,0
+IEUS.US,D,20160921,000000,38.9274,39.1253,38.759,39.1253,20318.456203238,0
+IEUS.US,D,20160922,000000,39.7883,39.7883,39.5934,39.5934,3751.6337365914,0
+IEUS.US,D,20160923,000000,39.2957,39.3182,39.2957,39.3182,1025.2150984044,0
+IEUS.US,D,20160926,000000,38.8834,39.0998,38.8834,39.0215,4106.9871770742,0
+IEUS.US,D,20160927,000000,38.5817,38.7149,38.5817,38.7149,1405.0756727136,0
+IEUS.US,D,20160928,000000,39.0058,39.3319,38.9891,39.3319,13798.537474839,0
+IEUS.US,D,20160929,000000,38.9088,38.9088,38.9088,38.9088,116.4088856754,0
+IEUS.US,D,20160930,000000,39.1253,39.3045,39.1253,39.2643,1046.6588405025,0
+IEUS.US,D,20161003,000000,39.4445,39.4445,39.4122,39.4122,923.1020407944,0
+IEUS.US,D,20161004,000000,39.3828,39.3828,39.2888,39.3143,1945.2537474705,0
+IEUS.US,D,20161005,000000,39.4298,39.4298,39.3583,39.3583,2502.7910420211,0
+IEUS.US,D,20161006,000000,39.0548,39.0645,38.9696,38.9696,9205.4921435415,0
+IEUS.US,D,20161007,000000,38.7032,38.7032,38.4613,38.5808,2124.9727288641,0
+IEUS.US,D,20161010,000000,38.4368,38.6072,38.4368,38.5484,1694.0556257499,0
+IEUS.US,D,20161011,000000,38.2713,38.3164,37.9618,37.9765,1201.8706880697,0
+IEUS.US,D,20161012,000000,37.9971,37.9971,37.8502,37.86,1186.5537294282,0
+IEUS.US,D,20161013,000000,37.7376,37.8992,37.6769,37.8992,1530.6747335739,0
+IEUS.US,D,20161014,000000,37.9452,37.9785,37.9188,37.9188,1418.3503702029,0
+IEUS.US,D,20161018,000000,38.286,38.286,38.1851,38.1851,787.2916741731,0
+IEUS.US,D,20161019,000000,38.2135,38.2566,38.1342,38.2566,1147.7507675364,0
+IEUS.US,D,20161020,000000,38.0833,38.1244,38.0833,38.1244,268.5573415143,0
+IEUS.US,D,20161021,000000,37.8326,38.0657,37.8326,37.9736,601.4459093229,0
+IEUS.US,D,20161025,000000,37.7895,37.7895,37.7229,37.7288,710.7068809656,0
+IEUS.US,D,20161026,000000,37.6876,37.6876,37.4761,37.4761,1324.4063572017,0
+IEUS.US,D,20161027,000000,37.3449,37.3449,37.1539,37.1618,227169.89813439,0
+IEUS.US,D,20161028,000000,37.2293,37.2646,37.1265,37.1265,61178.996205879,0
+IEUS.US,D,20161031,000000,37.1265,37.2293,36.9972,37.0658,53969.814338613,0
+IEUS.US,D,20161101,000000,37.2734,37.2734,36.963,36.9757,1045.6377099264,0
+IEUS.US,D,20161102,000000,37.0658,37.0658,36.8601,36.8601,122877.74787499,0
+IEUS.US,D,20161103,000000,37.3008,37.3008,37.0325,37.0325,3052.1592919629,0
+IEUS.US,D,20161104,000000,36.7828,36.7828,36.488,36.488,3028.6732887126,0
+IEUS.US,D,20161107,000000,36.9355,36.9355,36.7642,36.8699,7495.098428574,0
+IEUS.US,D,20161108,000000,36.7299,36.8631,36.7299,36.8337,610.6360845078,0
+IEUS.US,D,20161109,000000,36.3166,36.9786,36.3166,36.963,2438.4598157268,0
+IEUS.US,D,20161110,000000,36.9306,36.9316,36.6349,36.911,2186.2405634301,0
+IEUS.US,D,20161111,000000,36.6437,36.6437,36.3254,36.395,16492.279934591,0
+IEUS.US,D,20161114,000000,36.1452,36.1452,35.9357,36.0581,3421.8085605111,0
+IEUS.US,D,20161115,000000,35.9053,36.3078,35.9053,36.3078,11416.239840798,0
+IEUS.US,D,20161116,000000,36.1609,36.1873,36.0669,36.1188,4999.4553005856,0
+IEUS.US,D,20161117,000000,36.2804,36.2804,36.1452,36.1452,3005.1872854623,0
+IEUS.US,D,20161118,000000,36.1952,36.204,36.0493,36.1002,5423.2244896671,0
+IEUS.US,D,20161121,000000,36.1002,36.1913,36.0767,36.1913,4745.1937871367,0
+IEUS.US,D,20161122,000000,36.2931,36.3,36.2657,36.3,1620.5342242707,0
+IEUS.US,D,20161123,000000,36.0493,36.11,36.0493,36.11,3128.7440851704,0
+IEUS.US,D,20161125,000000,36.2725,36.2911,36.2725,36.2911,610.6360845078,0
+IEUS.US,D,20161128,000000,36.0845,36.0923,36.0483,36.0483,3689.3447714493,0
+IEUS.US,D,20161129,000000,36.1531,36.2833,36.1531,36.2833,1366.2727108218,0
+IEUS.US,D,20161130,000000,36.2226,36.2226,36.2128,36.2128,1388.737583496,0
+IEUS.US,D,20161201,000000,36.204,36.2598,36.1452,36.1746,5116.8853168371,0
+IEUS.US,D,20161202,000000,36.2735,36.2735,36.0757,36.0923,11084.372403565,0
+IEUS.US,D,20161205,000000,36.5399,36.7309,36.5399,36.6692,57446.763950234,0
+IEUS.US,D,20161206,000000,36.7054,36.8846,36.7025,36.8396,3508.6046594796,0
+IEUS.US,D,20161207,000000,36.9355,37.5554,36.9355,37.5554,770184.6736317,0
+IEUS.US,D,20161208,000000,37.1451,37.2577,37.1196,37.2293,2955.1518872334,0
+IEUS.US,D,20161209,000000,37.2558,37.4379,37.1784,37.4379,4324.4879897835,0
+IEUS.US,D,20161212,000000,37.3938,37.3938,37.1618,37.2479,12922.407440545,0
+IEUS.US,D,20161213,000000,37.4281,37.7033,37.4281,37.5917,11523.458551289,0
+IEUS.US,D,20161214,000000,37.5829,37.6602,37.0834,37.0834,9831.4451866908,0
+IEUS.US,D,20161215,000000,37.0912,37.0912,36.818,36.9267,4854.4547587794,0
+IEUS.US,D,20161216,000000,36.9659,37.1784,36.963,37.0658,14909.527541636,0
+IEUS.US,D,20161219,000000,37.3008,37.3008,37.1001,37.1265,3946.6696766265,0
+IEUS.US,D,20161220,000000,37.0834,37.1157,37.0139,37.053,17715.594364759,0
+IEUS.US,D,20161221,000000,37.337,37.3752,37.2274,37.3224,84948.873756335,0
+IEUS.US,D,20161222,000000,37.3557,37.3997,37.1999,37.1999,4782.9756184524,0
+IEUS.US,D,20161223,000000,37.245,37.4213,37.245,37.4213,2784.6230810247,0
+IEUS.US,D,20161227,000000,37.669,37.669,37.4859,37.5731,27332.602130469,0
+IEUS.US,D,20161228,000000,37.4771,37.5133,37.3067,37.3625,7540.0281739224,0
+IEUS.US,D,20161229,000000,37.6543,37.7043,37.5917,37.5917,6328.9673106678,0
+IEUS.US,D,20161230,000000,38.2263,38.2263,37.7993,37.9991,5250.6534223062,0
+IEUS.US,D,20170103,000000,38.1802,38.1802,37.9462,38.0324,4540.9676719167,0
+IEUS.US,D,20170104,000000,38.2674,38.3722,38.1371,38.3722,4987.2017336724,0
+IEUS.US,D,20170105,000000,38.4584,38.8922,38.4584,38.8099,21380.432002382,0
+IEUS.US,D,20170106,000000,38.7188,38.7188,38.5436,38.6503,6253.4036480364,0
+IEUS.US,D,20170109,000000,38.4329,38.4329,38.1557,38.3986,8535.6304856199,0
+IEUS.US,D,20170110,000000,38.4672,38.4858,38.3976,38.3976,8725.5607727745,0
+IEUS.US,D,20170111,000000,38.3986,38.5964,38.3986,38.5964,970.074047295,0
+IEUS.US,D,20170112,000000,38.8227,38.8227,38.6523,38.6523,11568.388296637,0
+IEUS.US,D,20170113,000000,38.6043,38.7629,38.6043,38.7433,18076.053458122,0
+IEUS.US,D,20170117,000000,38.7796,38.9186,38.7796,38.8961,1902.3662632743,0
+IEUS.US,D,20170118,000000,38.807,38.9088,38.714,38.805,17756.439587803,0
+IEUS.US,D,20170119,000000,38.6405,38.8579,38.6405,38.8138,11370.288964873,0
+IEUS.US,D,20170120,000000,38.8227,38.9696,38.8227,38.9696,28343.521400808,0
+IEUS.US,D,20170123,000000,39.0734,39.2575,38.9754,39.2389,14119.172475735,0
+IEUS.US,D,20170124,000000,39.3074,39.3446,39.186,39.3348,5912.346035619,0
+IEUS.US,D,20170125,000000,39.4034,39.6218,39.4034,39.6218,3188.9907891603,0
+IEUS.US,D,20170126,000000,39.3691,39.4308,39.3231,39.3858,10537.046414776,0
+IEUS.US,D,20170127,000000,39.4572,39.4651,39.4083,39.4308,2332.2622358124,0
+IEUS.US,D,20170130,000000,39.2575,39.2575,39.0215,39.1282,8316.0874117584,0
+IEUS.US,D,20170131,000000,39.4308,39.4778,39.1693,39.3691,15326.148816685,0
+IEUS.US,D,20170201,000000,39.8539,39.8539,39.5601,39.7168,6998.8289685894,0
+IEUS.US,D,20170202,000000,39.8911,39.8911,39.6453,39.658,8783.7652156122,0
+IEUS.US,D,20170203,000000,39.9067,39.9067,39.612,39.8627,10980.217084803,0
+IEUS.US,D,20170206,000000,39.5767,39.5767,39.3593,39.4249,2986.8069350925,0
+IEUS.US,D,20170207,000000,39.4905,39.6805,39.3848,39.6805,10040.776954791,0
+IEUS.US,D,20170208,000000,39.8715,39.8715,39.6678,39.8029,12046.277406252,0
+IEUS.US,D,20170209,000000,39.7501,39.7853,39.6991,39.7589,11052.717355706,0
+IEUS.US,D,20170210,000000,39.8196,39.8196,39.5503,39.8029,7182.6324722874,0
+IEUS.US,D,20170213,000000,39.8813,40.0703,39.8813,40.0203,17298.97308971,0
+IEUS.US,D,20170214,000000,40.0439,40.1163,40.0115,40.1163,3616.8445005462,0
+IEUS.US,D,20170215,000000,39.9773,40.271,39.9587,40.271,5940.9376917498,0
+IEUS.US,D,20170216,000000,40.2642,40.367,40.2466,40.367,5204.7025463817,0
+IEUS.US,D,20170217,000000,40.0008,40.133,39.9782,40.1232,3979.3458550617,0
+IEUS.US,D,20170221,000000,40.2005,40.2005,40.0958,40.1672,1978.9510564818,0
+IEUS.US,D,20170222,000000,39.9841,40.1398,39.8421,40.1232,11068.034314348,0
+IEUS.US,D,20170223,000000,40.2887,40.2887,40.0566,40.1144,7652.3525372934,0
+IEUS.US,D,20170224,000000,39.6717,39.6717,39.5483,39.6051,2939.8349285919,0
+IEUS.US,D,20170227,000000,39.7765,39.8911,39.6227,39.8059,3763.8873035046,0
+IEUS.US,D,20170228,000000,39.941,39.9684,39.7677,39.8911,20071.342603822,0
+IEUS.US,D,20170301,000000,40.1055,40.1888,40.0282,40.1486,31417.124434869,0
+IEUS.US,D,20170302,000000,39.8813,39.9919,39.8813,39.9283,11479.549936516,0
+IEUS.US,D,20170303,000000,39.7961,40.1055,39.7961,40.1055,5380.3370054709,0
+IEUS.US,D,20170306,000000,40.0958,40.0958,39.8548,39.9244,2383.3187646174,0
+IEUS.US,D,20170307,000000,39.8411,39.8999,39.802,39.802,17742.143759738,0
+IEUS.US,D,20170308,000000,39.7589,39.8196,39.7501,39.7589,7340.9077115829,0
+IEUS.US,D,20170309,000000,39.9587,39.9587,39.7863,39.9312,7558.4085242922,0
+IEUS.US,D,20170310,000000,40.0693,40.367,40.0693,40.367,4536.8831496123,0
+IEUS.US,D,20170313,000000,40.3504,40.4787,40.3504,40.367,6621.0106554324,0
+IEUS.US,D,20170314,000000,40.2094,40.228,40.1398,40.1937,8209.889831844,0
+IEUS.US,D,20170315,000000,40.2182,40.3063,40.2005,40.3053,6977.3852264913,0
+IEUS.US,D,20170316,000000,40.8087,41.08,40.8087,41.08,12166.770814232,0
+IEUS.US,D,20170317,000000,41.0956,41.2141,40.9997,41.2141,3826.1762686467,0
+IEUS.US,D,20170320,000000,41.3463,41.3669,41.1035,41.1426,10805.60375629,0
+IEUS.US,D,20170321,000000,41.4668,41.4668,40.938,40.9654,5955.2335198152,0
+IEUS.US,D,20170322,000000,40.6873,40.8606,40.6696,40.8508,6120.6566731434,0
+IEUS.US,D,20170323,000000,41.1191,41.1642,41.1025,41.1642,2692.7213291757,0
+IEUS.US,D,20170324,000000,41.2337,41.2337,41.08,41.1975,7244.9214374295,0
+IEUS.US,D,20170327,000000,41.3806,41.3806,41.1377,41.2562,9601.6908070683,0
+IEUS.US,D,20170328,000000,41.3659,41.3659,41.268,41.3013,4253.0088494565,0
+IEUS.US,D,20170329,000000,41.7968,41.7968,40.9556,41.1642,23089.804586773,0
+IEUS.US,D,20170330,000000,41.1554,41.2161,41.1191,41.1475,8475.38378163,0
+IEUS.US,D,20170331,000000,41.0956,41.362,41.0956,41.2239,13858.784178829,0
+IEUS.US,D,20170403,000000,41.3121,41.3121,41.172,41.172,1469.4068990079,0
+IEUS.US,D,20170404,000000,41.0339,41.2425,41.0339,41.1838,9108.484738812,0
+IEUS.US,D,20170405,000000,41.3287,41.362,41.1465,41.2063,11488.740111701,0
+IEUS.US,D,20170406,000000,41.4501,41.4501,41.1818,41.2944,53160.057791766,0
+IEUS.US,D,20170407,000000,41.2601,41.268,41.2347,41.2357,6222.7697307534,0
+IEUS.US,D,20170410,000000,41.362,41.4492,41.362,41.3806,10655.497561604,0
+IEUS.US,D,20170411,000000,41.4257,41.5579,41.4257,41.5579,2877.5459634498,0
+IEUS.US,D,20170412,000000,41.6842,41.8135,41.598,41.8135,5632.5562577676,0
+IEUS.US,D,20170413,000000,41.7361,41.7537,41.5628,41.6666,9093.1677801705,0
+IEUS.US,D,20170417,000000,41.8771,41.9535,41.7292,41.9535,8359.9960265307,0
+IEUS.US,D,20170418,000000,41.6587,41.881,41.6538,41.8497,3959.9443741158,0
+IEUS.US,D,20170419,000000,42.0573,42.0769,41.9006,41.9006,6591.3978687255,0
+IEUS.US,D,20170420,000000,42.2395,42.2914,42.1356,42.1954,9658.8741193299,0
+IEUS.US,D,20170421,000000,42.0309,42.0318,41.9085,41.9427,34700.05923703,0
+IEUS.US,D,20170424,000000,42.925,43.1835,42.925,43.1443,5129.1388837503,0
+IEUS.US,D,20170425,000000,43.4029,43.6967,43.4029,43.6438,15141.324182411,0
+IEUS.US,D,20170426,000000,43.6967,43.7437,43.5938,43.682,12645.681054422,0
+IEUS.US,D,20170427,000000,43.7907,43.966,43.726,43.9474,12849.907169642,0
+IEUS.US,D,20170428,000000,44.0659,44.0678,43.9562,44.0081,19504.615134086,0
+IEUS.US,D,20170501,000000,44.3802,44.3802,44.1217,44.247,15896.960808725,0
+IEUS.US,D,20170502,000000,44.3851,44.6681,44.3851,44.6495,30303.070976344,0
+IEUS.US,D,20170503,000000,44.4938,44.4938,44.2774,44.2931,10391.024742394,0
+IEUS.US,D,20170504,000000,44.5634,44.8062,44.4713,44.7974,38579.334295634,0
+IEUS.US,D,20170505,000000,44.7808,45.2831,44.7465,45.2831,37484.682318055,0
+IEUS.US,D,20170508,000000,44.9717,44.9717,44.7191,44.8317,14978.964420811,0
+IEUS.US,D,20170509,000000,45.0315,45.0315,44.7631,44.7964,19587.32671075,0
+IEUS.US,D,20170510,000000,44.909,44.9443,44.8493,44.9365,13137.865992103,0
+IEUS.US,D,20170511,000000,44.9179,44.9179,44.6544,44.7553,25017.69911445,0
+IEUS.US,D,20170512,000000,44.8405,44.9639,44.7602,44.9443,10904.653422172,0
+IEUS.US,D,20170515,000000,45.2058,45.2136,45.0941,45.2136,12355.67997081,0
+IEUS.US,D,20170516,000000,45.5172,45.5358,45.3448,45.4819,22870.261512912,0
+IEUS.US,D,20170517,000000,45.4046,45.4046,44.7837,44.7974,26425.838178892,0
+IEUS.US,D,20170518,000000,44.5722,44.8062,43.8866,44.7837,9120.7383057252,0
+IEUS.US,D,20170519,000000,45.4986,45.5593,45.3517,45.4819,24673.578110304,0
+IEUS.US,D,20170522,000000,45.8374,45.8374,45.621,45.7346,37978.909516887,0
+IEUS.US,D,20170523,000000,46.0039,46.0039,45.6915,45.7728,18099.539461373,0
+IEUS.US,D,20170524,000000,45.9168,45.9383,45.7003,45.9324,18911.338269372,0
+IEUS.US,D,20170525,000000,46.0911,46.0911,45.8727,45.9324,18307.850098897,0
+IEUS.US,D,20170526,000000,45.9324,45.9324,45.6925,45.7679,14149.806393018,0
+IEUS.US,D,20170530,000000,45.7865,45.8805,45.7865,45.8453,57304.826800156,0
+IEUS.US,D,20170531,000000,46.0911,46.0911,45.7777,45.7777,32820.15784643,0
+IEUS.US,D,20170601,000000,46.1234,46.3085,46.1058,46.2546,15766.256094984,0
+IEUS.US,D,20170602,000000,46.4887,46.5846,46.332,46.5484,11852.262596793,0
+IEUS.US,D,20170605,000000,46.1919,46.4799,46.0529,46.2732,11686.839443464,0
+IEUS.US,D,20170606,000000,46.0627,46.0627,45.8453,45.907,10004.016254052,0
+IEUS.US,D,20170607,000000,46.2017,46.2017,45.7346,45.999,27988.167960325,0
+IEUS.US,D,20170608,000000,45.9324,45.9687,45.6122,45.9687,14195.757268942,0
+IEUS.US,D,20170609,000000,45.7072,45.7072,45.4575,45.4859,10337.925952436,0
+IEUS.US,D,20170612,000000,45.4477,45.4477,44.9267,45.0834,7672.7751488154,0
+IEUS.US,D,20170613,000000,45.2743,45.7072,45.2743,45.6337,14970.795376202,0
+IEUS.US,D,20170614,000000,45.9324,45.9853,45.6719,45.7062,4555.2634999821,0
+IEUS.US,D,20170615,000000,44.8405,45.005,44.7974,44.9717,6821.152248348,0
+IEUS.US,D,20170616,000000,45.6386,45.7865,45.3429,45.7865,8797.0399131015,0
+IEUS.US,D,20170619,000000,45.9403,45.9403,45.6122,45.6122,18016.827884708,0
+IEUS.US,D,20170620,000000,45.8051,45.8051,45.1715,45.2685,50619.484918429,0
+IEUS.US,D,20170621,000000,45.4437,45.4437,45.2263,45.3213,4585.8974172651,0
+IEUS.US,D,20170622,000000,45.4624,45.4624,45.2175,45.2773,11986.030702262,0
+IEUS.US,D,20170623,000000,45.2538,45.5495,45.2538,45.5231,120379.04135528,0
+IEUS.US,D,20170626,000000,45.6474,45.7258,45.4349,45.4966,21074.092829552,0
+IEUS.US,D,20170627,000000,45.4007,45.5329,45.3331,45.4261,7942.3536209058,0
+IEUS.US,D,20170628,000000,45.434,45.7689,45.434,45.761,29517.821563323,0
+IEUS.US,D,20170629,000000,45.761,45.761,45.2596,45.3909,28952.115224163,0
+IEUS.US,D,20170630,000000,45.6641,45.8218,45.4261,45.6915,37110.948527202,0
+IEUS.US,D,20170703,000000,45.6377,45.6377,45.2871,45.2871,11565.324904909,0
+IEUS.US,D,20170705,000000,45.4535,45.5632,45.2489,45.5632,24196.710131266,0
+IEUS.US,D,20170706,000000,45.2263,45.5231,45.2263,45.2498,7695.2400214896,0
+IEUS.US,D,20170707,000000,45.2685,45.6024,45.2048,45.6014,4790.1235324851,0
+IEUS.US,D,20170710,000000,45.6102,45.6377,45.4134,45.5936,16643.407259854,0
+IEUS.US,D,20170711,000000,45.2263,45.6425,45.2263,45.6377,15449.705616393,0
+IEUS.US,D,20170712,000000,45.7689,45.9001,45.62,45.8149,29078.7354156,0
+IEUS.US,D,20170713,000000,46.0588,46.1645,45.952,46.1567,223595.94111804,0
+IEUS.US,D,20170714,000000,46.2615,46.6385,46.235,46.5866,115838.07368336,0
+IEUS.US,D,20170717,000000,46.6052,46.7531,46.5239,46.5239,89626.672925449,0
+IEUS.US,D,20170718,000000,46.7266,46.805,46.6806,46.805,8459.0456924124,0
+IEUS.US,D,20170719,000000,46.8677,46.9891,46.7883,46.9754,19586.305580174,0
+IEUS.US,D,20170720,000000,47.0057,47.2183,47.0057,47.1477,7117.280115417,0
+IEUS.US,D,20170721,000000,46.8765,46.9793,46.6121,46.9147,18145.490337297,0
+IEUS.US,D,20170724,000000,46.7188,46.9382,46.7002,46.8912,92105.97796422,0
+IEUS.US,D,20170725,000000,47.1047,47.1047,46.8226,46.8833,32463.783275371,0
+IEUS.US,D,20170726,000000,47.0596,47.3319,47.0596,47.3142,14604.209499382,0
+IEUS.US,D,20170727,000000,47.5336,47.5336,47.1987,47.3142,28286.338088546,0
+IEUS.US,D,20170728,000000,47.279,47.2956,46.9979,47.279,13059.238937743,0
+IEUS.US,D,20170731,000000,47.4445,47.6746,47.2976,47.5777,36394.11486278,0
+IEUS.US,D,20170801,000000,47.9635,47.9997,47.6217,47.6217,87328.107998648,0
+IEUS.US,D,20170802,000000,47.893,48.0438,47.7804,47.9811,57196.586959089,0
+IEUS.US,D,20170803,000000,47.9909,47.9909,47.701,47.7755,14079.348383267,0
+IEUS.US,D,20170804,000000,47.6834,47.7843,47.6178,47.7177,4583.8551561129,0
+IEUS.US,D,20170807,000000,47.7627,47.8597,47.7108,47.7676,14385.687556097,0
+IEUS.US,D,20170808,000000,47.9371,47.9371,47.4229,47.5424,27540.912767993,0
+IEUS.US,D,20170809,000000,47.2878,47.3495,47.0851,47.3064,312517.01281541,0
+IEUS.US,D,20170810,000000,47.1389,47.1389,46.7266,46.7266,13188.922520908,0
+IEUS.US,D,20170811,000000,46.5239,46.616,46.3055,46.3574,14383.645294945,0
+IEUS.US,D,20170814,000000,46.947,47.0596,46.8765,46.9382,14900.337366451,0
+IEUS.US,D,20170815,000000,46.7717,46.8324,46.6101,46.7883,15128.049484922,0
+IEUS.US,D,20170816,000000,46.9538,47.1742,46.9382,47.1115,20068.279212093,0
+IEUS.US,D,20170817,000000,47.1203,47.1477,46.6924,46.6924,44647.913309396,0
+IEUS.US,D,20170818,000000,46.8226,46.8363,46.7335,46.8138,8190.4883508981,0
+IEUS.US,D,20170821,000000,46.8912,46.9793,46.7844,46.8912,9257.5698029226,0
+IEUS.US,D,20170822,000000,46.9538,47.0527,46.9137,47.043,16086.891095879,0
+IEUS.US,D,20170823,000000,47.0155,47.1301,46.9705,47.0968,33967.908613967,0
+IEUS.US,D,20170824,000000,47.0155,47.0949,46.8872,46.9264,13394.169766704,0
+IEUS.US,D,20170825,000000,47.1164,47.3955,46.9891,47.3867,16176.750586576,0
+IEUS.US,D,20170828,000000,47.3416,47.3416,47.2359,47.2623,12130.010113492,0
+IEUS.US,D,20170829,000000,46.9186,47.0733,46.8588,46.9705,12795.787249109,0
+IEUS.US,D,20170830,000000,47.0684,47.134,46.8951,47.0782,13394.169766704,0
+IEUS.US,D,20170831,000000,47.1663,47.5639,47.1566,47.4719,16198.194328674,0
+IEUS.US,D,20170901,000000,47.8421,47.8421,47.6648,47.705,3231.8782733565,0
+IEUS.US,D,20170905,000000,47.6922,47.8323,47.4112,47.5424,23375.721148081,0
+IEUS.US,D,20170906,000000,47.7627,47.8421,47.7353,47.798,6888.5468663706,0
+IEUS.US,D,20170907,000000,48.1741,48.3533,48.1486,48.3425,33816.781288704,0
+IEUS.US,D,20170908,000000,48.3856,48.4727,48.3258,48.3503,15265.902112695,0
+IEUS.US,D,20170911,000000,48.6764,48.7185,48.6089,48.6392,19895.708144732,0
+IEUS.US,D,20170912,000000,48.8429,48.8429,48.6999,48.7283,33256.180602425,0
+IEUS.US,D,20170913,000000,48.6304,48.6304,48.3464,48.4473,25894.85027932,0
+IEUS.US,D,20170914,000000,48.5521,48.7372,48.5335,48.7372,19678.207332023,0
+IEUS.US,D,20170915,000000,48.7372,48.9565,48.7372,48.9565,68373.88224508,0
+IEUS.US,D,20170918,000000,49.123,49.123,48.7979,48.8958,25082.030340744,0
+IEUS.US,D,20170919,000000,49.2033,49.2033,49.0789,49.1945,10700.427306952,0
+IEUS.US,D,20170920,000000,49.1465,49.2817,48.8155,48.9761,21274.234422467,0
+IEUS.US,D,20170921,000000,49.0789,49.0789,48.9134,48.981,43834.072240245,0
+IEUS.US,D,20170922,000000,49.0691,49.2102,49.0691,49.1563,5803.0850639763,0
+IEUS.US,D,20170925,000000,49.028,49.028,48.6921,48.7861,18995.070976612,0
+IEUS.US,D,20170926,000000,48.4639,48.5521,48.3826,48.5335,10739.230268844,0
+IEUS.US,D,20170927,000000,48.3494,48.5824,48.3494,48.5423,6585.2710852689,0
+IEUS.US,D,20170928,000000,48.7979,48.9918,48.7538,48.981,13176.668953994,0
+IEUS.US,D,20170929,000000,49.1847,49.4834,49.123,49.4217,10704.511829256,0
+IEUS.US,D,20171002,000000,49.1563,49.3081,49.1563,49.2542,17984.151706273,0
+IEUS.US,D,20171003,000000,49.3864,49.4756,49.3737,49.4295,17023.267834163,0
+IEUS.US,D,20171004,000000,49.5608,49.5608,49.3962,49.4041,40876.878091859,0
+IEUS.US,D,20171005,000000,49.2905,49.2905,49.1367,49.2542,20561.48528035,0
+IEUS.US,D,20171006,000000,48.9487,49.1328,48.9399,49.1328,6284.0375653194,0
+IEUS.US,D,20171009,000000,49.0613,49.22,49.0613,49.0701,21656.137257929,0
+IEUS.US,D,20171010,000000,49.4295,49.6313,49.362,49.5353,138443.86237706,0
+IEUS.US,D,20171011,000000,49.5519,49.8526,49.5519,49.8164,28816.304857542,0
+IEUS.US,D,20171012,000000,49.6773,49.8859,49.6773,49.7948,24449.950514138,0
+IEUS.US,D,20171013,000000,50.0533,50.0533,49.8937,49.9309,6875.2721688813,0
+IEUS.US,D,20171016,000000,49.7801,49.8359,49.7419,49.7723,24816.536390958,0
+IEUS.US,D,20171017,000000,49.4393,49.5167,49.2993,49.5079,91372.80621058,0
+IEUS.US,D,20171018,000000,49.7204,49.7801,49.6058,49.7801,17117.211847164,0
+IEUS.US,D,20171019,000000,49.3081,49.4579,49.1563,49.2817,14258.046234084,0
+IEUS.US,D,20171020,000000,49.4295,49.4393,49.2542,49.3081,27829.892721029,0
+IEUS.US,D,20171023,000000,49.2542,49.263,49.0956,49.1563,16523.93498245,0
+IEUS.US,D,20171024,000000,49.2111,49.2454,49.0789,49.0877,30032.471373677,0
+IEUS.US,D,20171025,000000,49.3698,49.4491,49.2297,49.2719,22264.731081284,0
+IEUS.US,D,20171026,000000,49.1827,49.311,49.1357,49.1945,15394.564565284,0
+IEUS.US,D,20171027,000000,49.028,49.1289,48.8517,49.0877,22156.491240218,0
+IEUS.US,D,20171030,000000,49.362,49.5441,49.362,49.5353,37370.315693532,0
+IEUS.US,D,20171031,000000,49.7997,49.8869,49.6626,49.8526,24961.536932765,0
+IEUS.US,D,20171101,000000,49.975,50.0886,49.7468,49.7468,21908.356510226,0
+IEUS.US,D,20171102,000000,49.6146,49.7106,49.5441,49.6058,10648.349647571,0
+IEUS.US,D,20171103,000000,49.5353,49.736,49.5353,49.6685,25194.354704115,0
+IEUS.US,D,20171106,000000,49.6146,49.8261,49.6146,49.8164,21072.0505684,0
+IEUS.US,D,20171107,000000,49.5519,49.6146,49.4041,49.4579,27564.398771243,0
+IEUS.US,D,20171108,000000,49.2993,49.3992,49.1661,49.3825,11424.408885407,0
+IEUS.US,D,20171109,000000,48.7469,48.7851,48.5609,48.6343,48368.913128705,0
+IEUS.US,D,20171110,000000,48.7283,48.8233,48.6911,48.7891,9345.3870324672,0
+IEUS.US,D,20171113,000000,48.0859,48.2622,48.0438,48.1398,37011.898861321,0
+IEUS.US,D,20171114,000000,48.4052,48.6226,48.3905,48.5002,36991.476249799,0
+IEUS.US,D,20171115,000000,48.1574,48.2122,47.9811,48.1398,34415.163806298,0
+IEUS.US,D,20171116,000000,48.4639,48.7372,48.4639,48.6921,6979.4274876435,0
+IEUS.US,D,20171117,000000,48.5756,48.6333,48.4571,48.604,40316.27740558,0
+IEUS.US,D,20171120,000000,48.7636,48.8958,48.649,48.649,12783.533682196,0
+IEUS.US,D,20171121,000000,49.0437,49.1475,49.0437,49.123,12430.222502865,0
+IEUS.US,D,20171122,000000,49.3698,49.408,49.1837,49.4041,4557.3057611343,0
+IEUS.US,D,20171124,000000,49.7106,49.7723,49.691,49.7272,4568.5381974714,0
+IEUS.US,D,20171127,000000,49.7204,49.7507,49.4393,49.4423,28718.276322236,0
+IEUS.US,D,20171128,000000,49.5275,49.7018,49.4442,49.6224,13185.859129179,0
+IEUS.US,D,20171129,000000,49.8604,49.8604,49.4765,49.5079,18175.103124004,0
+IEUS.US,D,20171130,000000,49.5177,49.9143,49.5177,49.6773,40075.290589621,0
+IEUS.US,D,20171201,000000,49.6322,49.7556,49.5519,49.7272,6443.333935191,0
+IEUS.US,D,20171204,000000,49.8085,49.8085,49.3796,49.4041,24769.564384458,0
+IEUS.US,D,20171205,000000,49.2993,49.4041,49.1475,49.1661,16833.337547009,0
+IEUS.US,D,20171206,000000,48.9565,49.1152,48.9134,48.9996,14557.237492882,0
+IEUS.US,D,20171207,000000,49.0956,49.3003,49.0956,49.2033,5996.0787428592,0
+IEUS.US,D,20171208,000000,49.4481,49.5353,49.3238,49.5079,6748.6519774449,0
+IEUS.US,D,20171211,000000,49.5079,49.5892,49.4266,49.5353,13122.549033461,0
+IEUS.US,D,20171212,000000,49.4119,49.5892,49.4119,49.5892,11527.543073593,0
+IEUS.US,D,20171213,000000,49.5803,49.8164,49.5275,49.6224,12296.454397396,0
+IEUS.US,D,20171214,000000,49.6685,49.8164,49.5353,49.5892,18976.690626242,0
+IEUS.US,D,20171215,000000,49.3796,49.5803,49.2748,49.4834,14761.463608102,0
+IEUS.US,D,20171218,000000,50.0964,50.2923,50.0279,50.0279,31208.813797344,0
+IEUS.US,D,20171219,000000,50.3364,50.4637,50.1777,50.4637,149694.67906453,0
+IEUS.US,D,20171220,000000,50.4715,50.4715,50.1865,50.1865,30834.058875916,0
+IEUS.US,D,20171221,000000,50.3187,50.4715,50.1777,50.2051,28475.247245125,0
+IEUS.US,D,20171222,000000,50.4441,50.5949,50.258,50.5949,9444.4366983489,0
+IEUS.US,D,20171226,000000,50.8789,50.8789,50.5587,50.6576,23823.997470989,0
+IEUS.US,D,20171227,000000,50.6919,50.9151,50.6919,50.8074,11230.394075948,0
+IEUS.US,D,20171228,000000,51.1717,51.3323,51.1345,51.2079,21108.811269139,0
+IEUS.US,D,20171229,000000,51.4293,51.4998,51.3147,51.3147,32747.657575527,0
+IEUS.US,D,20180102,000000,51.6055,51.8445,51.5213,51.819,41352.724940322,0
+IEUS.US,D,20180103,000000,51.8905,52.0766,51.819,52.0766,40126.347118426,0
+IEUS.US,D,20180104,000000,52.3244,52.5192,52.3018,52.4928,37549.013544349,0
+IEUS.US,D,20180105,000000,52.7327,52.9541,52.674,52.9021,42739.420262666,0
+IEUS.US,D,20180108,000000,52.6975,52.8042,52.5839,52.7327,56645.176447995,0
+IEUS.US,D,20180109,000000,52.7239,52.9462,52.6133,52.8845,39263.491781621,0
+IEUS.US,D,20180110,000000,52.6877,52.7944,52.4664,52.5741,56297.992052121,0
+IEUS.US,D,20180111,000000,52.5565,52.7621,52.529,52.6789,116262.86400302,0
+IEUS.US,D,20180112,000000,53.2194,53.6033,53.2194,53.6033,21633.672385255,0
+IEUS.US,D,20180116,000000,53.9128,53.9128,53.5573,53.664,51740.686290987,0
+IEUS.US,D,20180117,000000,53.7071,54.0724,53.5485,53.904,44983.865268933,0
+IEUS.US,D,20180118,000000,53.7355,53.9755,53.4339,53.7257,38409.826620001,0
+IEUS.US,D,20180119,000000,54.0636,54.1792,53.8423,53.9578,39638.24670305,0
+IEUS.US,D,20180122,000000,54.2673,54.5503,54.0812,54.4876,89569.489613188,0
+IEUS.US,D,20180123,000000,54.5347,54.7031,54.4857,54.5151,42692.448256165,0
+IEUS.US,D,20180124,000000,55.0742,55.1996,54.5963,54.9499,76564.370595978,0
+IEUS.US,D,20180125,000000,55.2437,55.3132,54.5347,54.6806,75713.768826087,0
+IEUS.US,D,20180126,000000,54.9861,55.23,54.9244,55.0556,40812.546865565,0
+IEUS.US,D,20180129,000000,54.9146,54.9283,54.4279,54.6404,42830.300883938,0
+IEUS.US,D,20180130,000000,54.4279,54.4279,54.0714,54.1175,142907.2241252,0
+IEUS.US,D,20180131,000000,54.5699,54.7638,54.1263,54.2673,86251.836371439,0
+IEUS.US,D,20180201,000000,54.3927,54.7197,54.2849,54.4974,48371.976520433,0
+IEUS.US,D,20180202,000000,53.8668,53.8942,53.0618,53.0618,52404.421165452,0
+IEUS.US,D,20180205,000000,52.2088,52.4321,50.5773,50.5773,88038.814879614,0
+IEUS.US,D,20180206,000000,50.5587,52.0864,50.4353,52.0864,121864.7863435,0
+IEUS.US,D,20180207,000000,51.6428,52.0237,51.3803,51.5625,98157.197758189,0
+IEUS.US,D,20180208,000000,51.6242,51.6692,50.2051,50.2051,90126.005777162,0
+IEUS.US,D,20180209,000000,50.3648,50.683,49.2229,50.3648,42293.18620091,0
+IEUS.US,D,20180212,000000,50.7712,51.1835,50.683,51.1198,18255.772439516,0
+IEUS.US,D,20180213,000000,51.0562,51.2677,50.9866,51.0659,12909.132743056,0
+IEUS.US,D,20180214,000000,50.9494,52.2274,50.9494,52.2274,29603.596531715,0
+IEUS.US,D,20180215,000000,52.529,52.6975,52.2,52.6358,18194.50460495,0
+IEUS.US,D,20180216,000000,52.8307,53.0011,52.5251,52.767,32368.818131794,0
+IEUS.US,D,20180220,000000,52.5565,52.7504,52.2803,52.4664,103708.06356987,0
+IEUS.US,D,20180221,000000,52.4037,52.8042,51.9973,51.9973,20967.895249637,0
+IEUS.US,D,20180222,000000,52.1549,52.3772,52.0854,52.0942,72543.158387296,0
+IEUS.US,D,20180223,000000,52.3341,52.5114,52.2274,52.3341,26512.63427786,0
+IEUS.US,D,20180226,000000,52.5114,52.7415,52.4507,52.7415,12160.644030775,0
+IEUS.US,D,20180227,000000,52.5192,52.7239,51.9796,51.9796,22418.921798275,0
+IEUS.US,D,20180228,000000,51.9698,52.104,51.5625,51.5879,27383.658659274,0
+IEUS.US,D,20180301,000000,51.2324,51.3568,50.5587,50.7898,25719.215820231,0
+IEUS.US,D,20180302,000000,50.683,51.0924,50.5342,50.9945,25624.250676653,0
+IEUS.US,D,20180305,000000,50.9494,51.349,50.7898,51.2794,8739.8566008399,0
+IEUS.US,D,20180306,000000,51.9258,52.0639,51.8729,51.9581,13890.439226688,0
+IEUS.US,D,20180307,000000,51.8817,52.2274,51.8817,52.2039,35459.780385649,0
+IEUS.US,D,20180308,000000,52.671,52.671,52.1647,52.293,29037.890192556,0
+IEUS.US,D,20180309,000000,52.6005,52.7788,52.6005,52.6701,10277.679248447,0
+IEUS.US,D,20180312,000000,52.7327,52.8894,52.6887,52.863,6621.0106554324,0
+IEUS.US,D,20180313,000000,53.0441,53.0863,52.5114,52.5114,35590.485099389,0
+IEUS.US,D,20180314,000000,52.8845,52.8845,52.5516,52.627,13295.120100822,0
+IEUS.US,D,20180315,000000,52.5467,52.8121,52.5467,52.6084,44439.602671872,0
+IEUS.US,D,20180316,000000,52.2803,52.4654,52.2352,52.4233,24535.725482531,0
+IEUS.US,D,20180319,000000,52.4507,52.5192,52.1461,52.3067,13668.853891675,0
+IEUS.US,D,20180320,000000,52.1383,52.387,52.1216,52.1383,17047.774967989,0
+IEUS.US,D,20180321,000000,52.1912,52.3998,52.1383,52.2891,6793.5817227933,0
+IEUS.US,D,20180322,000000,51.6849,51.6849,51.2324,51.2951,68962.053456914,0
+IEUS.US,D,20180323,000000,51.4919,51.633,51.0748,51.0748,13895.544879569,0
+IEUS.US,D,20180326,000000,51.6937,51.9698,51.5174,51.8631,22910.08560538,0
+IEUS.US,D,20180327,000000,51.9885,52.0668,51.2882,51.3323,15749.918005766,0
+IEUS.US,D,20180328,000000,51.2785,51.4107,51.1345,51.2079,5054.596351695,0
+IEUS.US,D,20180329,000000,51.4616,51.6682,51.3392,51.3392,6406.5732344514,0
+IEUS.US,D,20180402,000000,51.5879,51.5879,50.5381,50.9416,32470.931189404,0
+IEUS.US,D,20180403,000000,51.0659,51.2324,50.9484,51.2324,3115.4693876811,0
+IEUS.US,D,20180404,000000,50.4637,51.0659,50.4637,51.0659,13410.507855921,0
+IEUS.US,D,20180405,000000,51.3774,51.5664,51.2873,51.4919,20905.606284495,0
+IEUS.US,D,20180406,000000,51.5448,51.6986,51.3274,51.3274,7969.9241464605,0
+IEUS.US,D,20180409,000000,51.6428,51.8984,51.5546,51.5546,5187.343326588,0
+IEUS.US,D,20180410,000000,52.1461,52.387,52.1226,52.2352,17118.23297774,0
+IEUS.US,D,20180411,000000,52.0942,52.3606,52.0668,52.0942,12998.992233753,0
+IEUS.US,D,20180412,000000,52.2803,52.6172,52.2803,52.485,35329.075671908,0
+IEUS.US,D,20180413,000000,52.8649,52.8649,52.5476,52.7327,10022.396604421,0
+IEUS.US,D,20180416,000000,52.9374,53.0265,52.7768,52.8307,49658.601046319,0
+IEUS.US,D,20180417,000000,53.1401,53.2919,53.0863,53.1597,11989.09409399,0
+IEUS.US,D,20180418,000000,53.2645,53.5583,53.2645,53.478,6319.7771354829,0
+IEUS.US,D,20180419,000000,53.6112,53.7071,53.241,53.3076,20568.633194382,0
+IEUS.US,D,20180420,000000,53.1499,53.2126,53.0441,53.0441,19925.320931439,0
+IEUS.US,D,20180423,000000,53.0255,53.096,52.9188,53.0598,4942.271988324,0
+IEUS.US,D,20180424,000000,52.9991,52.9991,52.4409,52.5192,16054.214917444,0
+IEUS.US,D,20180425,000000,52.2969,52.4507,52.1373,52.4507,21201.734151564,0
+IEUS.US,D,20180426,000000,52.5741,52.8561,52.4321,52.4664,5483.471193657,0
+IEUS.US,D,20180427,000000,52.627,52.627,52.4321,52.5692,16240.060682294,0
+IEUS.US,D,20180430,000000,52.4233,52.5839,52.3341,52.3958,63590.906626628,0
+IEUS.US,D,20180501,000000,52.2969,52.2969,51.8386,52.0766,10129.615314912,0
+IEUS.US,D,20180502,000000,52.5026,52.6005,52.3067,52.3146,11729.726927661,0
+IEUS.US,D,20180503,000000,52.4468,52.5897,52.0952,52.5751,6415.7634096363,0
+IEUS.US,D,20180504,000000,52.1383,52.5369,52.0795,52.5192,6793.5817227933,0
+IEUS.US,D,20180507,000000,52.671,52.7014,52.5055,52.671,6987.5965322523,0
+IEUS.US,D,20180508,000000,52.4409,52.7572,52.388,52.6789,7884.1491780681,0
+IEUS.US,D,20180509,000000,52.7768,53.1049,52.72,53.0353,10067.32634977,0
+IEUS.US,D,20180510,000000,53.0784,53.1754,52.8649,53.1754,8363.059418259,0
+IEUS.US,D,20180511,000000,53.2478,53.3898,53.1744,53.3272,41230.18927119,0
+IEUS.US,D,20180514,000000,53.3712,53.4417,53.2194,53.2194,19707.82011873,0
+IEUS.US,D,20180515,000000,52.8561,52.9873,52.6877,52.9188,8504.9965683369,0
+IEUS.US,D,20180516,000000,52.7415,52.8973,52.6916,52.8649,7575.7677440859,0
+IEUS.US,D,20180517,000000,52.957,53.0177,52.8121,53.0177,7816.7545600455,0
+IEUS.US,D,20180518,000000,52.7954,52.8933,52.7161,52.8561,13478.92360452,0
+IEUS.US,D,20180521,000000,53.1666,53.1754,53.0588,53.1754,7447.1052914973,0
+IEUS.US,D,20180522,000000,53.2743,53.3663,53.1666,53.2557,10609.546685679,0
+IEUS.US,D,20180523,000000,52.4928,52.6172,52.3341,52.6172,13589.205706739,0
+IEUS.US,D,20180524,000000,52.5378,52.671,52.3341,52.6622,18699.964240119,0
+IEUS.US,D,20180525,000000,52.3341,52.4037,52.2098,52.343,28571.233519278,0
+IEUS.US,D,20180529,000000,51.0562,51.1267,50.4637,50.6125,90515.056526656,0
+IEUS.US,D,20180530,000000,51.3323,51.7035,51.0934,51.7035,10827.047498388,0
+IEUS.US,D,20180531,000000,51.4596,51.8102,51.2647,51.8102,15443.578832936,0
+IEUS.US,D,20180601,000000,51.9836,52.0942,51.961,52.0364,8191.5094814742,0
+IEUS.US,D,20180604,000000,52.5378,52.5378,51.9992,52.1745,64618.163986184,0
+IEUS.US,D,20180605,000000,52.3341,52.4037,52.2205,52.3224,8004.6425860479,0
+IEUS.US,D,20180606,000000,52.7327,52.9452,52.5398,52.7954,85220.494489578,0
+IEUS.US,D,20180607,000000,52.9727,53.1401,52.5026,52.5114,38843.807114844,0
+IEUS.US,D,20180608,000000,52.2627,52.7239,52.2627,52.5026,116510.99873301,0
+IEUS.US,D,20180611,000000,52.7768,53.0784,52.7768,52.9188,9002.2871588976,0
+IEUS.US,D,20180612,000000,52.9021,53.049,52.6877,52.7063,14604.209499382,0
+IEUS.US,D,20180613,000000,52.9541,52.9541,52.6622,52.9021,10026.481126726,0
+IEUS.US,D,20180614,000000,52.8121,52.9472,52.6005,52.7239,20799.408704581,0
+IEUS.US,D,20180615,000000,52.1461,52.1461,51.9082,52.0864,7865.7688276983,0
+IEUS.US,D,20180618,000000,51.5879,51.7701,51.5879,51.7573,8761.300342938,0
+IEUS.US,D,20180619,000000,51.2128,51.3421,50.9465,51.3157,13007.161278362,0
+IEUS.US,D,20180620,000000,51.5762,51.5762,51.2696,51.2971,24453.013905867,0
+IEUS.US,D,20180621,000000,51.1257,51.302,50.9288,51.0806,16047.067003412,0
+IEUS.US,D,20180622,000000,51.5507,51.8739,51.3872,51.3872,14099.770994789,0
+IEUS.US,D,20180625,000000,51.252,51.252,50.8387,50.9014,11928.84739,0
+IEUS.US,D,20180626,000000,50.8916,50.9925,50.8916,50.9288,9492.4298354256,0
+IEUS.US,D,20180627,000000,50.7731,50.9102,50.1082,50.1082,13990.510023146,0
+IEUS.US,D,20180628,000000,49.8555,50.0984,49.6675,49.9819,79315.296367991,0
+IEUS.US,D,20180629,000000,50.5136,50.9641,50.5136,50.6654,54736.683401264,0
+IEUS.US,D,20180702,000000,49.9554,50.3315,49.9192,50.1797,28879.61495326,0
+IEUS.US,D,20180703,000000,50.4059,50.5234,50.1973,50.1973,53118.191438146,0
+IEUS.US,D,20180705,000000,50.541,50.8387,50.4774,50.5577,18496.759255475,0
+IEUS.US,D,20180706,000000,50.7731,51.0101,50.7183,51.0003,10139.826620673,0
+IEUS.US,D,20180709,000000,51.397,51.5595,51.2794,51.442,59832.124976003,0
+IEUS.US,D,20180710,000000,51.5331,51.7025,51.5047,51.677,32891.636986757,0
+IEUS.US,D,20180711,000000,51.0454,51.0983,50.6752,50.684,6291.1854793521,0
+IEUS.US,D,20180712,000000,51.0346,51.2412,51.0346,51.1257,10036.692432487,0
+IEUS.US,D,20180713,000000,51.0101,51.1982,50.9641,51.0904,22052.335921456,0
+IEUS.US,D,20180716,000000,51.4146,51.488,51.2608,51.3343,9785.4943107663,0
+IEUS.US,D,20180717,000000,51.2696,51.5683,51.2696,51.4684,18287.427487375,0
+IEUS.US,D,20180718,000000,51.2971,51.3705,51.1453,51.2794,6494.390463996,0
+IEUS.US,D,20180719,000000,50.8818,51.0111,50.8201,51.0111,4757.4473540499,0
+IEUS.US,D,20180720,000000,50.9543,51.1893,50.9543,51.1335,9871.2692791587,0
+IEUS.US,D,20180723,000000,51.1002,51.1002,50.92,50.9827,63883.971101968,0
+IEUS.US,D,20180724,000000,51.3872,51.5125,51.1433,51.1893,10176.587321413,0
+IEUS.US,D,20180725,000000,51.3607,51.9013,51.1276,51.9013,9468.9438321753,0
+IEUS.US,D,20180726,000000,51.4518,51.6026,51.1893,51.1893,9620.0711574381,0
+IEUS.US,D,20180727,000000,51.488,51.6026,51.3157,51.3157,17952.496658414,0
+IEUS.US,D,20180730,000000,51.631,51.6878,51.5233,51.5233,4845.2645835945,0
+IEUS.US,D,20180731,000000,51.5507,51.586,51.4146,51.4146,14032.376376766,0
+IEUS.US,D,20180801,000000,51.3607,51.6496,51.2971,51.2971,4638.9962072223,0
+IEUS.US,D,20180802,000000,50.7203,50.9014,50.7203,50.8574,2383.3187646174,0
+IEUS.US,D,20180803,000000,50.8201,50.9132,50.7829,50.8006,17578.762867562,0
+IEUS.US,D,20180806,000000,50.5577,50.7026,50.545,50.5939,4171.3184033685,0
+IEUS.US,D,20180807,000000,50.9543,50.9641,50.7731,50.7917,40524.588043105,0
+IEUS.US,D,20180808,000000,50.7575,50.8985,50.684,50.7487,58856.945275828,0
+IEUS.US,D,20180809,000000,50.9465,51.1384,50.7026,50.7026,80807.168139674,0
+IEUS.US,D,20180810,000000,49.9192,50.0984,49.7253,50.0984,33903.577387672,0
+IEUS.US,D,20180813,000000,49.7742,49.8663,49.5666,49.6195,19146.198301875,0
+IEUS.US,D,20180814,000000,49.4227,49.5392,49.361,49.4413,20545.147191132,0
+IEUS.US,D,20180815,000000,48.6569,48.8654,48.5197,48.7842,54213.864546301,0
+IEUS.US,D,20180816,000000,49.027,49.2601,49.027,49.1005,15472.170489067,0
+IEUS.US,D,20180817,000000,48.9457,49.3923,48.9457,49.3414,12189.235686906,0
+IEUS.US,D,20180820,000000,49.503,49.7478,49.503,49.738,3331.9490698143,0
+IEUS.US,D,20180821,000000,50.1258,50.4137,50.0866,50.3971,15587.558244167,0
+IEUS.US,D,20180822,000000,50.5038,50.5851,50.3697,50.5087,6878.3355606096,0
+IEUS.US,D,20180823,000000,50.5734,50.5734,50.2424,50.2424,5615.1970379739,0
+IEUS.US,D,20180824,000000,50.5939,50.686,50.5234,50.5851,18356.86436655,0
+IEUS.US,D,20180827,000000,50.7731,51.2794,50.7731,51.2696,42907.906807722,0
+IEUS.US,D,20180828,000000,51.4048,51.4048,51.1531,51.1531,7242.8791762773,0
+IEUS.US,D,20180829,000000,51.1433,51.3999,51.1433,51.3637,9320.8798986408,0
+IEUS.US,D,20180830,000000,51.1893,51.2324,50.9964,51.1198,14773.717175015,0
+IEUS.US,D,20180831,000000,51.064,51.064,50.6311,50.8515,3456.5270000985,0
+IEUS.US,D,20180904,000000,50.2247,50.4323,50.0191,50.4225,188886.69170583,0
+IEUS.US,D,20180905,000000,50.4774,50.4774,50.1258,50.2247,27999.400396662,0
+IEUS.US,D,20180906,000000,50.0739,50.1248,49.8017,50.1248,4167.2338810641,0
+IEUS.US,D,20180907,000000,49.405,49.7811,49.3962,49.5314,130078.76069765,0
+IEUS.US,D,20180910,000000,49.973,50.3227,49.9476,49.9554,11890.044428108,0
+IEUS.US,D,20180911,000000,49.8017,50.0269,49.8017,49.9632,28871.445908651,0
+IEUS.US,D,20180912,000000,50.2512,50.4176,50.1709,50.308,5766.3243632367,0
+IEUS.US,D,20180913,000000,50.6478,50.6497,50.4509,50.5851,13769.945818709,0
+IEUS.US,D,20180914,000000,50.5675,50.6928,50.3795,50.6311,83901.193785257,0
+IEUS.US,D,20180917,000000,50.92,50.9827,50.7702,50.8387,21393.706699871,0
+IEUS.US,D,20180918,000000,51.0003,51.1335,50.9504,51.0366,9297.3938953905,0
+IEUS.US,D,20180919,000000,50.8818,51.0454,50.8201,50.9014,20711.591475036,0
+IEUS.US,D,20180920,000000,51.4234,51.6927,51.3509,51.6026,31136.313526441,0
+IEUS.US,D,20180921,000000,51.3783,51.5331,51.2079,51.3069,29164.510383992,0
+IEUS.US,D,20180924,000000,51.2079,51.2079,50.8916,50.8916,15713.157305027,0
+IEUS.US,D,20180925,000000,51.2696,51.2696,51.0268,51.0454,35217.772439113,0
+IEUS.US,D,20180926,000000,50.9514,51.1394,50.8201,50.8201,5762.2398409323,0
+IEUS.US,D,20180927,000000,50.6311,50.7917,50.3227,50.3227,29251.306482961,0
+IEUS.US,D,20180928,000000,50.0014,50.0533,49.882,49.9378,8450.8766478036,0
+IEUS.US,D,20181001,000000,50.4225,50.4509,50.0622,50.0622,8888.9416649505,0
+IEUS.US,D,20181002,000000,49.7106,49.7478,49.6342,49.7263,4628.7849014613,0
+IEUS.US,D,20181003,000000,49.93,49.9486,49.7282,49.7282,8059.7836371573,0
+IEUS.US,D,20181004,000000,49.3962,49.3962,48.9761,49.1485,6462.7354161369,0
+IEUS.US,D,20181005,000000,48.7656,48.7656,48.4238,48.5677,84887.605921769,0
+IEUS.US,D,20181008,000000,47.657,47.9625,47.5032,47.9625,6596.503521606,0
+IEUS.US,D,20181009,000000,47.3416,47.7216,47.1379,47.6021,94996.798625159,0
+IEUS.US,D,20181010,000000,47.2241,47.2241,46.1342,46.2243,34753.158026987,0
+IEUS.US,D,20181011,000000,46.2429,46.3937,45.6102,45.9177,17427.635542299,0
+IEUS.US,D,20181012,000000,46.1645,46.1792,45.7708,46.0969,9503.6622717627,0
+IEUS.US,D,20181015,000000,45.8991,46.0157,45.667,45.9334,14738.998735427,0
+IEUS.US,D,20181016,000000,46.8902,47.0195,46.8735,46.9793,12159.622900199,0
+IEUS.US,D,20181017,000000,46.8177,46.9362,46.6551,46.6551,4843.2223224423,0
+IEUS.US,D,20181018,000000,46.5298,46.6209,45.8893,46.1156,142637.6456531,0
+IEUS.US,D,20181019,000000,45.6837,46.1156,45.6837,45.8727,73371.295284513,0
+IEUS.US,D,20181022,000000,45.7091,45.7454,45.4859,45.5123,10624.86364432,0
+IEUS.US,D,20181023,000000,44.485,44.9061,44.3489,44.7279,14746.14664946,0
+IEUS.US,D,20181024,000000,44.4752,44.4752,43.5194,43.5194,34185.409426676,0
+IEUS.US,D,20181025,000000,44.0443,44.2764,43.8896,43.8896,59431.841790172,0
+IEUS.US,D,20181026,000000,43.7094,44.0874,43.5184,43.8974,86148.702183253,0
+IEUS.US,D,20181029,000000,44.629,44.629,43.8357,44.06,19055.317680602,0
+IEUS.US,D,20181030,000000,44.0786,44.5212,44.0786,44.4311,132655.07314115,0
+IEUS.US,D,20181031,000000,44.8983,45.1167,44.8082,44.8816,96156.802959609,0
+IEUS.US,D,20181101,000000,45.6553,46.144,45.5838,46.144,28403.768104798,0
+IEUS.US,D,20181102,000000,46.5034,46.5602,46.0695,46.2595,26301.260248608,0
+IEUS.US,D,20181105,000000,45.9265,45.9265,45.7454,45.8188,31356.877730879,0
+IEUS.US,D,20181106,000000,45.8727,46.188,45.8727,46.1586,29343.20823481,0
+IEUS.US,D,20181107,000000,46.3937,46.6738,46.3937,46.6649,15953.12299041,0
+IEUS.US,D,20181108,000000,46.6032,46.6032,46.1058,46.1244,10920.99151139,0
+IEUS.US,D,20181109,000000,45.8355,45.8355,45.575,45.8276,3745.5069531348,0
+IEUS.US,D,20181112,000000,44.9531,44.9531,44.3489,44.3489,11556.134729724,0
+IEUS.US,D,20181113,000000,44.5555,44.8552,44.4664,44.5212,19512.784178695,0
+IEUS.US,D,20181114,000000,44.8444,44.9032,44.3401,44.5829,8300.7704531169,0
+IEUS.US,D,20181115,000000,43.8171,44.2598,43.6643,44.1599,19552.608271163,0
+IEUS.US,D,20181116,000000,43.9718,44.1374,43.9346,44.0786,10623.842513744,0
+IEUS.US,D,20181119,000000,44.1883,44.2676,43.5468,43.585,21525.432544188,0
+IEUS.US,D,20181120,000000,42.8525,43.0033,42.6645,42.7624,178947.00667807,0
+IEUS.US,D,20181121,000000,43.0523,43.4371,43.0523,43.4215,12290.32761394,0
+IEUS.US,D,20181123,000000,43.0249,43.208,43.0249,43.208,2621.2421888487,0
+IEUS.US,D,20181126,000000,43.4939,43.7985,43.4939,43.7897,125357.05291376,0
+IEUS.US,D,20181127,000000,43.3627,43.5566,43.3471,43.4655,61717.132019484,0
+IEUS.US,D,20181128,000000,43.4558,44.202,43.4558,44.1687,15434.388657752,0
+IEUS.US,D,20181129,000000,44.0257,44.1246,43.8984,43.9444,4766.6375292348,0
+IEUS.US,D,20181130,000000,43.4655,43.5507,43.395,43.4939,46838.238395131,0
+IEUS.US,D,20181203,000000,43.9532,44.2137,43.8896,44.2137,7560.4507854444,0
+IEUS.US,D,20181204,000000,43.6555,43.7799,42.6184,42.6371,149139.18403113,0
+IEUS.US,D,20181206,000000,41.9799,42.5058,41.8105,42.4755,27739.012099756,0
+IEUS.US,D,20181207,000000,42.403,42.4921,41.8536,41.8977,26093.970741659,0
+IEUS.US,D,20181210,000000,41.4648,41.5471,40.8978,41.3649,55411.650712067,0
+IEUS.US,D,20181211,000000,41.6352,41.6685,41.08,41.3483,27011.967129573,0
+IEUS.US,D,20181212,000000,41.9966,42.3746,41.8977,42.1327,55434.115584741,0
+IEUS.US,D,20181213,000000,42.0769,42.1043,41.881,41.9701,34825.65829789,0
+IEUS.US,D,20181214,000000,41.3385,41.4482,41.2484,41.2484,18574.365179259,0
+IEUS.US,D,20181217,000000,40.9977,40.9977,40.6001,40.7254,55821.124073083,0
+IEUS.US,D,20181218,000000,41.1093,41.1544,40.8361,40.89,46098.939858035,0
+IEUS.US,D,20181219,000000,41.2915,41.411,40.5433,40.5707,26071.505868985,0
+IEUS.US,D,20181220,000000,40.652,40.749,40.3063,40.3063,77923.495392767,0
+IEUS.US,D,20181221,000000,40.4708,40.5384,39.8411,39.8597,128080.40816022,0
+IEUS.US,D,20181224,000000,39.8597,39.9528,39.3946,39.3946,28729.508758574,0
+IEUS.US,D,20181226,000000,39.4592,40.2975,39.3583,40.2975,139440.48581934,0
+IEUS.US,D,20181227,000000,39.7873,40.1712,39.5689,40.1712,75038.801515285,0
+IEUS.US,D,20181228,000000,40.7901,40.9164,40.606,40.6804,128372.45150499,0
+IEUS.US,D,20181231,000000,40.8988,41.1681,40.8988,40.9644,39091.941844836,0
+IEUS.US,D,20190102,000000,40.7901,40.9546,40.7352,40.9262,18333.378363299,0
+IEUS.US,D,20190103,000000,40.7441,40.7441,40.5178,40.5893,3963.0077658441,0
+IEUS.US,D,20190104,000000,41.218,41.9378,41.218,41.8761,7792.2474262191,0
+IEUS.US,D,20190107,000000,42.3844,42.6694,42.3315,42.6312,22286.174823383,0
+IEUS.US,D,20190108,000000,43.0523,43.0523,42.8496,42.9602,19830.355787862,0
+IEUS.US,D,20190109,000000,43.6154,43.7985,43.5713,43.7074,16157.34910563,0
+IEUS.US,D,20190110,000000,43.5243,43.726,43.5243,43.726,10670.814520245,0
+IEUS.US,D,20190111,000000,43.6898,43.727,43.539,43.5449,5190.4067183163,0
+IEUS.US,D,20190114,000000,43.161,43.4509,43.1434,43.3422,9738.5223042657,0
+IEUS.US,D,20190115,000000,43.3608,43.3608,43.0376,43.3147,6346.3265304615,0
+IEUS.US,D,20190116,000000,43.4704,43.5978,43.4469,43.5331,11642.930828692,0
+IEUS.US,D,20190117,000000,43.5527,43.8347,43.5116,43.7515,21801.137799735,0
+IEUS.US,D,20190118,000000,44.155,44.155,44.0453,44.0629,16166.539280815,0
+IEUS.US,D,20190122,000000,43.9513,44.0179,43.7447,43.8161,13052.09102371,0
+IEUS.US,D,20190123,000000,44.0903,44.1315,43.9356,44.0992,6336.1152247005,0
+IEUS.US,D,20190124,000000,44.1276,44.1824,43.9513,44.1824,17075.345493544,0
+IEUS.US,D,20190125,000000,44.5545,44.7827,44.5369,44.6378,66441.903195099,0
+IEUS.US,D,20190128,000000,44.3822,44.485,44.3626,44.4096,37772.641140515,0
+IEUS.US,D,20190129,000000,44.7661,44.7661,44.5643,44.5643,7075.4137617969,0
+IEUS.US,D,20190130,000000,44.7475,45.0657,44.6104,44.9747,7526.7534764331,0
+IEUS.US,D,20190131,000000,44.8552,44.9198,44.7191,44.8101,14061.989163473,0
+IEUS.US,D,20190201,000000,44.7749,44.8189,44.629,44.629,9393.3801695439,0
+IEUS.US,D,20190204,000000,44.7749,44.8425,44.6476,44.8376,7106.0476790799,0
+IEUS.US,D,20190205,000000,44.9384,45.0021,44.9061,44.9384,5031.1103484447,0
+IEUS.US,D,20190206,000000,45.0843,45.0843,44.8327,44.9825,11794.058153955,0
+IEUS.US,D,20190207,000000,44.5369,44.629,44.2627,44.2627,14430.617301445,0
+IEUS.US,D,20190208,000000,43.9542,43.9542,43.7613,43.9454,5401.780747569,0
+IEUS.US,D,20190211,000000,43.917,43.9621,43.7926,43.7926,8150.6642584302,0
+IEUS.US,D,20190212,000000,44.1726,44.437,44.1178,44.2911,6431.0803682778,0
+IEUS.US,D,20190213,000000,44.5643,44.5898,44.3548,44.3548,5318.0480403288,0
+IEUS.US,D,20190214,000000,44.2813,44.5369,44.2813,44.4576,38422.080186915,0
+IEUS.US,D,20190215,000000,44.6143,44.7876,44.5467,44.7573,2559.9743542827,0
+IEUS.US,D,20190219,000000,45.1127,45.2596,45.1127,45.2391,11280.429474177,0
+IEUS.US,D,20190220,000000,45.2753,45.5769,45.2753,45.43,2901.0319667001,0
+IEUS.US,D,20190221,000000,45.3664,45.4036,45.2381,45.2381,4077.3743903673,0
+IEUS.US,D,20190222,000000,45.4584,45.5133,45.385,45.43,53972.877730342,0
+IEUS.US,D,20190225,000000,45.6308,45.6465,45.5642,45.5887,3356.4562036407,0
+IEUS.US,D,20190226,000000,45.7679,46.0411,45.7679,46.0411,16487.174281711,0
+IEUS.US,D,20190227,000000,45.9236,45.9608,45.9236,45.9481,2935.7504062875,0
+IEUS.US,D,20190228,000000,45.9226,46.0411,45.8227,45.8316,22406.668231362,0
+IEUS.US,D,20190301,000000,46.4426,46.6072,46.3153,46.4701,114605.56907801,0
+IEUS.US,D,20190304,000000,46.5063,46.5063,46.2145,46.3428,5390.5483112319,0
+IEUS.US,D,20190305,000000,46.3251,46.616,46.2429,46.5425,102692.03864665,0
+IEUS.US,D,20190306,000000,46.3956,46.4603,46.2605,46.283,8824.6104386562,0
+IEUS.US,D,20190307,000000,45.7131,45.7131,45.2577,45.3311,10680.00469543,0
+IEUS.US,D,20190308,000000,45.0285,45.2048,44.9198,45.194,15182.169405455,0
+IEUS.US,D,20190311,000000,45.1558,45.6866,45.1558,45.5946,1624665.7185816,0
+IEUS.US,D,20190312,000000,45.7228,45.8404,45.6807,45.8149,853545.6893422,0
+IEUS.US,D,20190313,000000,45.9961,46.3467,45.9961,46.2517,44659.145745733,0
+IEUS.US,D,20190314,000000,46.4701,46.6072,46.4231,46.4231,21373.284088349,0
+IEUS.US,D,20190315,000000,46.7266,46.9352,46.7266,46.9156,25305.65793691,0
+IEUS.US,D,20190318,000000,46.8442,46.9891,46.7991,46.9529,148896.15495402,0
+IEUS.US,D,20190319,000000,47.2633,47.4102,47.181,47.2457,88447.267110054,0
+IEUS.US,D,20190320,000000,47.0988,47.373,46.9166,47.2633,30970.890373113,0
+IEUS.US,D,20190321,000000,46.7991,46.9166,46.6669,46.8138,17608.375654268,0
+IEUS.US,D,20190322,000000,46.4152,46.4975,45.8854,46.0588,10850.533501639,0
+IEUS.US,D,20190325,000000,45.7326,45.8032,45.5965,45.6944,38874.441032127,0
+IEUS.US,D,20190326,000000,46.0059,46.0333,45.8952,45.8952,10288.911684784,0
+IEUS.US,D,20190327,000000,46.0676,46.0676,45.6504,45.7777,271210.23875101,0
+IEUS.US,D,20190328,000000,45.7953,45.7953,45.5495,45.7875,10746.378182876,0
+IEUS.US,D,20190329,000000,46.0676,46.0676,45.8776,46.0411,8770.4905181229,0
+IEUS.US,D,20190401,000000,46.4887,46.7335,46.4887,46.7051,13475.860212792,0
+IEUS.US,D,20190402,000000,46.6248,46.9529,46.616,46.944,8866.4767922763,0
+IEUS.US,D,20190403,000000,47.3828,47.656,47.3534,47.5042,4376.5656491646,0
+IEUS.US,D,20190404,000000,47.1536,47.3691,47.1536,47.2917,9949.8963335184,0
+IEUS.US,D,20190405,000000,47.3632,47.3935,47.2809,47.3348,6991.6810545567,0
+IEUS.US,D,20190408,000000,47.4357,47.4719,47.3632,47.4357,19330.001805573,0
+IEUS.US,D,20190409,000000,47.2907,47.2907,47.09,47.1448,119821.50406073,0
+IEUS.US,D,20190410,000000,47.1448,47.3916,47.1223,47.3828,25247.453494072,0
+IEUS.US,D,20190411,000000,47.5101,47.5914,47.3867,47.4082,17346.966226787,0
+IEUS.US,D,20190412,000000,47.9282,47.9743,47.8382,47.9096,22041.103485118,0
+IEUS.US,D,20190415,000000,48.0928,48.1927,47.988,48.1173,20645.21798759,0
+IEUS.US,D,20190416,000000,48.2563,48.3229,48.2103,48.2828,11229.372945372,0
+IEUS.US,D,20190417,000000,48.3229,48.3582,48.1741,48.2622,23690.22936552,0
+IEUS.US,D,20190418,000000,48.0017,48.3846,48.0017,48.1388,74381.193424276,0
+IEUS.US,D,20190422,000000,48.2818,48.3386,48.2602,48.273,4691.0738666034,0
+IEUS.US,D,20190423,000000,47.9371,48.1838,47.9371,48.1838,19391.269640139,0
+IEUS.US,D,20190424,000000,48.0105,48.1741,47.9723,48.034,10673.877911973,0
+IEUS.US,D,20190425,000000,47.7823,47.8744,47.7823,47.7921,9242.2528442811,0
+IEUS.US,D,20190426,000000,47.8098,47.9566,47.7823,47.7823,4820.7574497681,0
+IEUS.US,D,20190429,000000,47.8832,48.1574,47.8832,48.0947,6348.3687916137,0
+IEUS.US,D,20190430,000000,48.1388,48.3386,48.0928,48.2025,84948.873756335,0
+IEUS.US,D,20190501,000000,48.2025,48.3944,47.9566,47.9566,10162.291493347,0
+IEUS.US,D,20190502,000000,47.8284,47.8705,47.6012,47.7177,11847.156943912,0
+IEUS.US,D,20190503,000000,47.9645,48.2563,47.9635,48.2563,6745.5885857166,0
+IEUS.US,D,20190506,000000,47.2271,47.6971,47.2271,47.6697,37910.493768289,0
+IEUS.US,D,20190507,000000,47.2545,47.4631,46.853,47.0214,13084.767202145,0
+IEUS.US,D,20190508,000000,47.1262,47.2271,47.0998,47.1605,5659.1056527462,0
+IEUS.US,D,20190509,000000,46.4975,46.803,46.4789,46.7668,10168.418276804,0
+IEUS.US,D,20190510,000000,46.9891,47.2369,46.803,47.2369,10764.758533246,0
+IEUS.US,D,20190513,000000,46.2145,46.2145,45.8492,45.9863,15074.950694964,0
+IEUS.US,D,20190514,000000,46.2957,46.5464,46.2957,46.4603,6778.2647641518,0
+IEUS.US,D,20190515,000000,46.1391,46.57,46.1391,46.4936,19675.143940295,0
+IEUS.US,D,20190516,000000,46.5886,46.898,46.5886,46.8158,7054.9911502749,0
+IEUS.US,D,20190517,000000,46.472,46.5513,46.2605,46.2605,4219.3115404452,0
+IEUS.US,D,20190520,000000,45.9775,46.0597,45.9138,45.9138,8571.3700557834,0
+IEUS.US,D,20190521,000000,46.2301,46.4231,46.1782,46.333,9351.5138159238,0
+IEUS.US,D,20190522,000000,46.2869,46.3339,46.1782,46.188,9425.035217403,0
+IEUS.US,D,20190523,000000,45.5211,45.6944,45.4937,45.6563,2945.9617120485,0
+IEUS.US,D,20190524,000000,45.9589,46.1694,45.8227,46.1146,11418.28210195,0
+IEUS.US,D,20190528,000000,46.141,46.141,45.5593,45.5593,2584490.6782843,0
+IEUS.US,D,20190529,000000,45.2214,45.2214,44.9923,45.1999,39284.935523719,0
+IEUS.US,D,20190530,000000,45.2479,45.4751,45.2195,45.2312,77327.155136325,0
+IEUS.US,D,20190531,000000,44.8278,45.1842,44.8278,45.1382,4853.4336282033,0
+IEUS.US,D,20190603,000000,44.865,45.0726,44.8101,45.0471,13427.867075715,0
+IEUS.US,D,20190604,000000,45.43,45.622,45.3458,45.622,12783.533682196,0
+IEUS.US,D,20190605,000000,45.95,45.95,45.6406,45.6778,9439.3310454684,0
+IEUS.US,D,20190606,000000,45.7326,45.7953,45.622,45.7953,5068.8921797604,0
+IEUS.US,D,20190607,000000,46.143,46.3525,46.143,46.3065,2236.275961659,0
+IEUS.US,D,20190610,000000,46.378,46.4887,46.2948,46.4005,7059.0756725793,0
+IEUS.US,D,20190611,000000,46.7227,46.7227,46.5964,46.6346,4086.5645655522,0
+IEUS.US,D,20190612,000000,46.4857,46.5063,46.4583,46.5063,2164.796821332,0
+IEUS.US,D,20190613,000000,46.4466,46.5886,46.428,46.4936,2540.5728733368,0
+IEUS.US,D,20190614,000000,46.1234,46.1234,45.8835,45.9687,1533.7381253022,0
+IEUS.US,D,20190617,000000,45.9216,45.952,45.761,45.8267,7989.3256274064,0
+IEUS.US,D,20190618,000000,45.9491,46.2233,45.9491,46.1861,11864.516163706,0
+IEUS.US,D,20190619,000000,46.3183,46.616,46.3104,46.5239,5733.6481848015,0
+IEUS.US,D,20190620,000000,47.0821,47.09,46.8197,46.9499,3934.4161097133,0
+IEUS.US,D,20190621,000000,46.7893,46.9303,46.7521,46.9137,14752.273432917,0
+IEUS.US,D,20190624,000000,46.9499,47.0243,46.8745,46.8784,6449.4607186476,0
+IEUS.US,D,20190625,000000,46.9205,46.9205,46.6375,46.6503,23643.257359019,0
+IEUS.US,D,20190626,000000,46.71,46.7844,46.6855,46.6855,4868.7505868448,0
+IEUS.US,D,20190627,000000,46.8167,46.9088,46.8167,46.8412,1454.0899403664,0
+IEUS.US,D,20190628,000000,47.1282,47.3358,47.1144,47.3221,13213.429654734,0
+IEUS.US,D,20190701,000000,47.515,47.515,47.279,47.4474,5256.7802057628,0
+IEUS.US,D,20190702,000000,47.3759,47.4366,47.3358,47.3838,4350.016254186,0
+IEUS.US,D,20190703,000000,47.7216,47.7794,47.6658,47.7794,1994.2680151233,0
+IEUS.US,D,20190705,000000,47.3456,47.3935,47.1321,47.3935,8012.8116306567,0
+IEUS.US,D,20190708,000000,47.1086,47.2134,47.0341,47.0341,4193.7832760427,0
+IEUS.US,D,20190709,000000,46.5435,46.7276,46.5435,46.7071,6226.8542530578,0
+IEUS.US,D,20190710,000000,47.0048,47.0048,46.8549,46.9107,9885.5651072241,0
+IEUS.US,D,20190711,000000,46.9587,47.1184,46.8931,47.0048,21527.47480534,0
+IEUS.US,D,20190712,000000,47.1282,47.2751,47.0949,47.1752,2505.8544337494,0
+IEUS.US,D,20190715,000000,47.2888,47.3828,47.2418,47.2515,5053.5752211189,0
+IEUS.US,D,20190716,000000,46.9764,47.0537,46.9323,46.9401,3162.4413941817,0
+IEUS.US,D,20190717,000000,46.8069,46.9107,46.7413,46.7413,5774.4934078455,0
+IEUS.US,D,20190718,000000,46.5337,46.8363,46.5337,46.8363,9434.2253925879,0
+IEUS.US,D,20190719,000000,46.7991,46.8491,46.6561,46.6757,4420.4742639369,0
+IEUS.US,D,20190722,000000,46.8647,46.9636,46.7991,46.8921,7050.9066279705,0
+IEUS.US,D,20190723,000000,46.9401,47.0048,46.8951,46.9587,15932.700378888,0
+IEUS.US,D,20190724,000000,47.0821,47.1379,47.0498,47.1282,12355.67997081,0
+IEUS.US,D,20190725,000000,47.2329,47.2329,46.9627,46.9862,68247.262053643,0
+IEUS.US,D,20190726,000000,47.0723,47.0723,46.8921,46.9666,8717.3917281657,0
+IEUS.US,D,20190729,000000,46.9666,46.9666,46.7139,46.8461,26823.057972995,0
+IEUS.US,D,20190730,000000,46.2135,46.2135,46.1195,46.1195,2356.7693696388,0
+IEUS.US,D,20190731,000000,46.2987,46.2987,45.6964,45.8648,9802.85353056,0
+IEUS.US,D,20190801,000000,46.1861,46.1861,45.5162,45.7003,13022.478237003,0
+IEUS.US,D,20190802,000000,45.6288,45.6288,45.3076,45.4398,15228.120281379,0
+IEUS.US,D,20190805,000000,44.8552,44.8689,44.3273,44.4498,21196.628498684,0
+IEUS.US,D,20190806,000000,44.9267,44.9776,44.5966,44.865,9533.2750584696,0
+IEUS.US,D,20190807,000000,44.5918,44.9218,44.5075,44.9218,3908.8878453108,0
+IEUS.US,D,20190808,000000,45.3125,45.3292,45.196,45.196,8380.4186380527,0
+IEUS.US,D,20190809,000000,44.9972,44.9972,44.8552,44.9502,2756.0314248939,0
+IEUS.US,D,20190812,000000,44.582,44.5996,44.3743,44.3743,10418.595267948,0
+IEUS.US,D,20190813,000000,44.1775,44.6916,44.1775,44.5918,40922.828967784,0
+IEUS.US,D,20190814,000000,43.679,43.7006,43.4039,43.4136,3980.3669856378,0
+IEUS.US,D,20190815,000000,43.2716,43.3451,43.1208,43.253,5865.3740291184,0
+IEUS.US,D,20190816,000000,43.5351,43.869,43.4988,43.8279,5697.908614638,0
+IEUS.US,D,20190819,000000,44.3939,44.4223,44.3273,44.3273,10463.525013297,0
+IEUS.US,D,20190820,000000,44.2999,44.3362,44.1971,44.1971,2019.7962795258,0
+IEUS.US,D,20190821,000000,44.8836,44.8836,44.7338,44.7338,13954.770452983,0
+IEUS.US,D,20190822,000000,44.8464,44.9218,44.6564,44.8082,9933.5582443008,0
+IEUS.US,D,20190823,000000,44.7338,45.0638,44.4693,44.4693,32397.409787925,0
+IEUS.US,D,20190826,000000,44.5252,44.6858,44.5124,44.5163,35097.279031133,0
+IEUS.US,D,20190827,000000,44.9218,44.9218,44.7377,44.7719,4759.4896152021,0
+IEUS.US,D,20190828,000000,44.4125,44.5252,44.3841,44.4791,15068.823911508,0
+IEUS.US,D,20190829,000000,44.7406,44.7719,44.6681,44.6681,3635.224850916,0
+IEUS.US,D,20190830,000000,45.0726,45.0726,44.8767,45.007,3118.5327794094,0
+IEUS.US,D,20190903,000000,44.4498,44.6828,44.4498,44.6202,7479.7814699325,0
+IEUS.US,D,20190904,000000,45.2988,45.525,45.2988,45.525,13341.070976746,0
+IEUS.US,D,20190905,000000,45.9687,45.9687,45.7238,45.7326,5133.2234060547,0
+IEUS.US,D,20190906,000000,45.8648,45.8923,45.7708,45.7708,2155.6066461471,0
+IEUS.US,D,20190909,000000,45.9873,45.9873,45.8629,45.9491,3631.1403286116,0
+IEUS.US,D,20190910,000000,45.761,45.9021,45.7228,45.8188,11276.344951872,0
+IEUS.US,D,20190911,000000,46.1009,46.2615,46.0529,46.2615,4670.6512550814,0
+IEUS.US,D,20190912,000000,46.1939,46.5337,46.1861,46.5063,12666.103665944,0
+IEUS.US,D,20190913,000000,46.8461,47.0146,46.8461,46.9078,16200.236589826,0
+IEUS.US,D,20190916,000000,46.6101,46.6561,46.5416,46.5768,4729.8768284952,0
+IEUS.US,D,20190917,000000,46.4965,46.7139,46.4877,46.7139,34479.495032593,0
+IEUS.US,D,20190918,000000,46.7805,46.946,46.7139,46.7609,152784.62018781,0
+IEUS.US,D,20190919,000000,47.043,47.1477,46.9107,46.9205,120027.7724371,0
+IEUS.US,D,20190920,000000,46.7991,46.9764,46.6287,46.6287,9573.0991509375,0
+IEUS.US,D,20190923,000000,46.1939,46.3829,46.1577,46.3731,6518.8975978224,0
+IEUS.US,D,20190924,000000,46.5435,46.5435,46.2037,46.2135,3246.1741014219,0
+IEUS.US,D,20190925,000000,45.6768,45.8835,45.5818,45.8453,163236.91276477,0
+IEUS.US,D,20190926,000000,45.8041,45.8041,45.8041,45.8041,223.6275961659,0
+IEUS.US,D,20190927,000000,45.9687,46.0911,45.7767,45.8276,7507.3519954872,0
+IEUS.US,D,20190930,000000,45.8835,46.0607,45.8551,45.9549,16498.406718048,0
+IEUS.US,D,20191001,000000,45.9207,45.9589,45.6484,45.7003,14171.250135116,0
+IEUS.US,D,20191002,000000,45.1206,45.1206,44.7044,44.9218,266935.78615945,0
+IEUS.US,D,20191003,000000,44.9022,45.0158,44.8973,45.0158,1512.2943832041,0
+IEUS.US,D,20191004,000000,45.102,45.4692,45.102,45.4692,4216.2481487169,0
+IEUS.US,D,20191007,000000,45.2988,45.3928,45.2743,45.3928,5928.6841248366,0
+IEUS.US,D,20191008,000000,44.8366,45.0442,44.7984,45.0442,5523.2952861249,0
+IEUS.US,D,20191009,000000,45.0256,45.0256,44.9805,44.9805,913.9118656095,0
+IEUS.US,D,20191010,000000,45.1284,45.4966,45.1284,45.4075,8390.6299438137,0
+IEUS.US,D,20191011,000000,46.7903,47.0243,46.7903,47.0146,17656.368791345,0
+IEUS.US,D,20191014,000000,46.5523,46.8167,46.5523,46.805,11319.232436068,0
+IEUS.US,D,20191015,000000,47.09,47.7412,46.9587,47.5914,23945.512009545,0
+IEUS.US,D,20191016,000000,47.6766,47.7265,47.515,47.515,4294.8752030766,0
+IEUS.US,D,20191017,000000,48.1094,48.1094,47.8313,47.9292,4140.6844860855,0
+IEUS.US,D,20191018,000000,48.0086,48.1564,47.8186,48.0144,36025.486724808,0
+IEUS.US,D,20191021,000000,48.3778,48.4767,48.1995,48.3014,5263.9281197955,0
+IEUS.US,D,20191022,000000,48.2788,48.2788,47.9292,47.9292,3806.7747877008,0
+IEUS.US,D,20191023,000000,48.0262,48.0918,48.0262,48.0918,999.6868340019,0
+IEUS.US,D,20191024,000000,48.1838,48.1838,48.0232,48.1182,5428.3301425476,0
+IEUS.US,D,20191025,000000,48.0977,48.1466,48.0957,48.0957,2612.0520136638,0
+IEUS.US,D,20191028,000000,48.3356,48.4571,48.3356,48.4394,6158.4385044591,0
+IEUS.US,D,20191029,000000,48.3161,48.4022,48.3161,48.4022,3260.4699294873,0
+IEUS.US,D,20191030,000000,48.223,48.4022,48.129,48.3729,5949.1067363586,0
+IEUS.US,D,20191031,000000,48.3415,48.3924,48.3415,48.3582,1135.4972006232,0
+IEUS.US,D,20191101,000000,48.7411,48.9213,48.7411,48.8253,1623.597615999,0
+IEUS.US,D,20191104,000000,49.1641,49.1641,48.9487,49.0192,5236.3575942408,0
+IEUS.US,D,20191105,000000,48.9751,48.9751,48.8067,48.9164,6299.3545239609,0
+IEUS.US,D,20191106,000000,48.9849,48.9849,48.8145,48.8204,1942.1903557422,0
+IEUS.US,D,20191107,000000,49.1445,49.2405,49.1445,49.1592,1080.3561495138,0
+IEUS.US,D,20191108,000000,49.0799,49.1279,48.9663,49.0956,3973.2190716051,0
+IEUS.US,D,20191111,000000,49.2131,49.2405,49.1357,49.2327,1880.9225211762,0
+IEUS.US,D,20191112,000000,49.1641,49.2484,49.1455,49.1583,4652.2709047116,0
+IEUS.US,D,20191113,000000,48.9369,49.1083,48.9369,49.0897,3113.4271265289,0
+IEUS.US,D,20191114,000000,48.9947,49.0985,48.9663,49.074,12991.84431972,0
+IEUS.US,D,20191115,000000,49.4011,49.4579,49.3345,49.3933,2816.2781288838,0
+IEUS.US,D,20191118,000000,49.5421,49.7214,49.4393,49.5999,2774.4117752637,0
+IEUS.US,D,20191119,000000,49.8359,49.93,49.6048,49.6313,57791.906084956,0
+IEUS.US,D,20191120,000000,49.4383,49.503,49.3003,49.3688,4438.8546143067,0
+IEUS.US,D,20191121,000000,49.3737,49.3737,49.1455,49.2493,1645.0413580971,0
+IEUS.US,D,20191122,000000,49.2777,49.3972,49.2288,49.3247,6115.5510202629,0
+IEUS.US,D,20191125,000000,49.6753,49.74,49.5803,49.7018,2653.9183672839,0
+IEUS.US,D,20191126,000000,49.9858,50.0328,49.9486,50.0328,1556.2029979764,0
+IEUS.US,D,20191127,000000,50.1366,50.2512,50.0328,50.2277,6751.7153691732,0
+IEUS.US,D,20191129,000000,50.0426,50.0592,50.0142,50.0142,668.8405273455,0
+IEUS.US,D,20191202,000000,50.0416,50.0416,49.6557,49.7605,25327.101679008,0
+IEUS.US,D,20191203,000000,49.4109,49.6606,49.3375,49.6362,5066.8499186082,0
+IEUS.US,D,20191204,000000,50.1836,50.3236,50.1503,50.2541,1931.9790499812,0
+IEUS.US,D,20191205,000000,50.4666,50.4666,50.3148,50.4431,2821.3837817643,0
+IEUS.US,D,20191206,000000,50.6732,50.872,50.6302,50.7682,4525.6507132752,0
+IEUS.US,D,20191209,000000,50.6458,50.7036,50.4578,50.6497,21185.396062347,0
+IEUS.US,D,20191210,000000,50.6262,50.7957,50.6262,50.7251,3143.0399132358,0
+IEUS.US,D,20191211,000000,50.5704,50.8632,50.5704,50.8485,5065.8287880321,0
+IEUS.US,D,20191212,000000,50.92,51.1933,50.8055,50.9856,4705.3696946688,0
+IEUS.US,D,20191213,000000,52.0404,52.1265,51.8709,52.0041,4417.4108722086,0
+IEUS.US,D,20191216,000000,52.6172,52.8463,52.6172,52.7406,11510.183853799,0
+IEUS.US,D,20191217,000000,52.2558,52.3577,52.1784,52.3116,11658.247787334,0
+IEUS.US,D,20191218,000000,51.9601,52.0844,51.9601,52.0678,2513.0023477821,0
+IEUS.US,D,20191219,000000,52.1216,52.1216,51.9982,52.058,28965.389921653,0
+IEUS.US,D,20191220,000000,52.1314,52.2362,52.0247,52.0893,11587.789777583,0
+IEUS.US,D,20191223,000000,52.3214,52.4448,52.2587,52.3782,8995.1392448649,0
+IEUS.US,D,20191224,000000,52.6446,52.6446,52.3312,52.4615,2463.9880801293,0
+IEUS.US,D,20191226,000000,52.6172,52.8307,52.5995,52.6916,12503.743904345,0
+IEUS.US,D,20191227,000000,53.1695,53.1979,52.8796,52.9443,44266.010473935,0
+IEUS.US,D,20191230,000000,53.0471,53.0471,52.7778,52.7778,4640.0173377984,0
+IEUS.US,D,20191231,000000,52.8845,53.1597,52.767,53.1293,5214.9138521427,0
+IEUS.US,D,20200102,000000,53.522,53.6464,53.3693,53.57,63273.33501746,0
+IEUS.US,D,20200103,000000,52.8943,53.1979,52.8943,52.9413,13681.107458588,0
+IEUS.US,D,20200106,000000,52.4546,52.8943,52.4546,52.8698,8996.160375441,0
+IEUS.US,D,20200107,000000,52.6936,52.8551,52.6289,52.6926,10651.413039299,0
+IEUS.US,D,20200108,000000,52.7337,52.8943,52.7024,52.7171,7024.3572329919,0
+IEUS.US,D,20200109,000000,52.7308,52.8326,52.6446,52.7415,11552.050207419,0
+IEUS.US,D,20200110,000000,52.7758,52.7758,52.4791,52.4791,2752.9680331656,0
+IEUS.US,D,20200113,000000,52.6544,52.8649,52.5995,52.8091,7114.2167236887,0
+IEUS.US,D,20200114,000000,52.769,52.9599,52.5506,52.8444,14846.217445918,0
+IEUS.US,D,20200115,000000,52.8453,52.9315,52.7131,52.7131,8317.1085423345,0
+IEUS.US,D,20200116,000000,52.8591,53.0931,52.7983,53.0079,6190.0935523182,0
+IEUS.US,D,20200117,000000,53.1078,53.2126,53.0931,53.1656,5523.2952861249,0
+IEUS.US,D,20200121,000000,52.9501,53.0569,52.8943,52.9257,7947.4592737863,0
+IEUS.US,D,20200122,000000,53.0931,53.0931,52.9697,53.0569,2989.8703268208,0
+IEUS.US,D,20200123,000000,52.6838,52.7161,52.3978,52.7161,6052.2409245447,0
+IEUS.US,D,20200124,000000,52.8747,52.9697,52.4615,52.4713,9778.3463967336,0
+IEUS.US,D,20200127,000000,51.4263,51.6359,51.3783,51.5184,11692.966226921,0
+IEUS.US,D,20200128,000000,51.5272,51.8435,51.4714,51.8357,3433.0409968482,0
+IEUS.US,D,20200129,000000,51.8641,52.0071,51.8474,51.9493,4602.2355064827,0
+IEUS.US,D,20200130,000000,51.6545,51.8739,51.5948,51.8739,30053.915115775,0
+IEUS.US,D,20200131,000000,51.7495,51.7495,51.3313,51.3313,9566.9723674809,0
+IEUS.US,D,20200203,000000,51.1786,51.3695,51.1394,51.2217,32940.65125441,0
+IEUS.US,D,20200204,000000,52.0746,52.1589,52.0355,52.1589,3729.1688639172,0
+IEUS.US,D,20200205,000000,52.5995,52.5995,52.4546,52.5506,4806.4616217027,0
+IEUS.US,D,20200206,000000,52.4928,52.4928,52.388,52.4546,1301.9414845275,0
+IEUS.US,D,20200207,000000,52.0355,52.0355,51.8024,51.8024,5117.9064474132,0
+IEUS.US,D,20200210,000000,51.8837,52.0266,51.8837,52.0266,1857.4365179259,0
+IEUS.US,D,20200211,000000,52.5506,52.6926,52.5506,52.6172,1921.7677442202,0
+IEUS.US,D,20200212,000000,52.9981,53.0628,52.9335,53.0618,5503.893805179,0
+IEUS.US,D,20200213,000000,52.7131,52.9795,52.7033,52.8267,6061.4310997296,0
+IEUS.US,D,20200214,000000,53.0745,53.0745,52.9599,52.9599,1706.3091926631,0
+IEUS.US,D,20200218,000000,52.8169,52.8169,52.627,52.7455,11172.18963311,0
+IEUS.US,D,20200219,000000,53.0833,53.0833,52.9883,53.052,2722.3341158826,0
+IEUS.US,D,20200220,000000,53.0079,53.0931,52.769,53.005,1825.7814700668,0
+IEUS.US,D,20200221,000000,52.9883,53.0373,52.7033,52.7788,177295.83853651,0
+IEUS.US,D,20200224,000000,50.5587,50.731,50.3687,50.4735,19577.115404989,0
+IEUS.US,D,20200225,000000,50.4735,50.4735,49.4148,49.4148,14249.877189476,0
+IEUS.US,D,20200226,000000,49.6058,49.9877,49.1573,49.263,21277.297814196,0
+IEUS.US,D,20200227,000000,48.2054,48.5286,47.6433,47.6433,23429.841068614,0
+IEUS.US,D,20200228,000000,46.329,47.3867,46.329,47.2682,35664.006500869,0
+IEUS.US,D,20200302,000000,46.9088,47.8538,46.8334,47.6726,23097.973631382,0
+IEUS.US,D,20200303,000000,48.5863,48.8537,47.5659,47.8215,16869.077117172,0
+IEUS.US,D,20200304,000000,48.272,49.0251,48.1466,48.9066,13961.918367015,0
+IEUS.US,D,20200305,000000,47.4024,47.8195,46.995,47.0723,2600.8195773267,0
+IEUS.US,D,20200306,000000,46.2233,46.6806,46.1253,46.5484,9532.2539278935,0
+IEUS.US,D,20200309,000000,43.9836,44.3743,42.7418,42.8692,44772.491239681,0
+IEUS.US,D,20200310,000000,44.3557,44.3557,42.83,44.0424,15951.080729258,0
+IEUS.US,D,20200311,000000,42.8496,42.8496,41.22,41.5579,17968.834747632,0
+IEUS.US,D,20200312,000000,37.8678,37.905,36.4185,37.1618,10715.744265593,0
+IEUS.US,D,20200313,000000,38.7051,38.7051,36.7113,38.5024,46482.884954648,0
+IEUS.US,D,20200316,000000,32.6648,34.8555,32.6648,34.1132,13874.101137471,0
+IEUS.US,D,20200317,000000,32.9116,33.8125,32.5796,33.5981,38972.469567433,0
+IEUS.US,D,20200318,000000,31.1204,31.6355,30.4447,30.7101,12815.188730055,0
+IEUS.US,D,20200319,000000,30.5211,31.5973,30.2439,31.5307,198425.07241718,0
+IEUS.US,D,20200320,000000,32.4924,32.5894,31.3378,31.3378,14206.989705279,0
+IEUS.US,D,20200323,000000,31.5219,31.9597,30.901,31.2095,147783.12262607,0
+IEUS.US,D,20200324,000000,33.1025,33.8458,33.0555,33.5217,14248.856058899,0
+IEUS.US,D,20200325,000000,34.1621,35.4509,33.9721,34.9661,3616.8445005462,0
+IEUS.US,D,20200326,000000,35.3882,36.8004,35.3882,36.7955,13947.62253895,0
+IEUS.US,D,20200327,000000,35.398,36.3235,35.2805,35.9219,51639.594363953,0
+IEUS.US,D,20200330,000000,35.5988,36.061,35.4842,36.061,49357.36752637,0
+IEUS.US,D,20200331,000000,36.3528,36.7377,36.1423,36.5516,15295.514899402,0
+IEUS.US,D,20200401,000000,35.4568,35.8221,35.0553,35.1512,7526.7534764331,0
+IEUS.US,D,20200402,000000,35.2374,35.732,35.0748,35.6517,13612.691709989,0
+IEUS.US,D,20200403,000000,34.7801,35.0043,34.6273,34.8241,6444.3550657671,0
+IEUS.US,D,20200406,000000,36.2089,36.6368,35.9317,36.6368,15472.170489067,0
+IEUS.US,D,20200407,000000,38.3555,38.3555,37.3243,37.3243,115556.24164436,0
+IEUS.US,D,20200408,000000,37.905,38.2478,37.8678,38.238,8876.6880980373,0
+IEUS.US,D,20200409,000000,39.1341,39.6198,39.0567,39.4396,44855.202816345,0
+IEUS.US,D,20200413,000000,39.0342,39.0518,38.7433,38.9862,7028.4417552963,0
+IEUS.US,D,20200414,000000,39.4778,39.6962,39.2868,39.4729,16819.041718943,0
+IEUS.US,D,20200415,000000,37.8482,37.9589,37.621,37.6857,8093.4809461686,0
+IEUS.US,D,20200416,000000,37.9805,37.9805,37.3713,37.7141,16785.344409932,0
+IEUS.US,D,20200417,000000,38.7717,39.092,38.6493,39.043,25720.236950807,0
+IEUS.US,D,20200420,000000,38.5808,39.0665,38.476,38.476,17441.931370364,0
+IEUS.US,D,20200421,000000,38.2361,38.2361,37.7239,37.8845,3797.5846125159,0
+IEUS.US,D,20200422,000000,38.2468,38.331,38.0608,38.2429,8277.2844498666,0
+IEUS.US,D,20200423,000000,38.5994,39.0567,38.3722,38.382,19906.940581069,0
+IEUS.US,D,20200424,000000,38.6581,39.0117,38.5142,38.9715,13245.084702593,0
+IEUS.US,D,20200427,000000,39.2584,39.5248,39.1625,39.4504,8291.580277932,0
+IEUS.US,D,20200428,000000,40.1633,40.1633,39.6511,39.6511,8174.1502616805,0
+IEUS.US,D,20200429,000000,40.6775,41.1701,40.6775,40.9448,47564.262234738,0
+IEUS.US,D,20200430,000000,40.5727,40.9693,40.4914,40.7538,8385.5242909332,0
+IEUS.US,D,20200501,000000,40.1359,40.1702,39.7344,39.7579,11793.037023379,0
+IEUS.US,D,20200504,000000,39.3916,39.7912,39.3916,39.7726,5323.1536932093,0
+IEUS.US,D,20200505,000000,39.7726,39.9263,39.5728,39.6149,11512.226114951,0
+IEUS.US,D,20200506,000000,39.6296,39.7814,39.3916,39.4034,7448.1264220734,0
+IEUS.US,D,20200507,000000,40.0203,40.32,40.0203,40.1966,4223.3960627496,0
+IEUS.US,D,20200508,000000,40.9252,40.9252,40.6873,40.7725,17398.022755592,0
+IEUS.US,D,20200511,000000,40.5335,40.6579,40.5335,40.653,2680.4677622625,0
+IEUS.US,D,20200512,000000,40.4875,40.5776,40.0017,40.0017,2714.1650712738,0
+IEUS.US,D,20200513,000000,39.8108,39.8313,39.1625,39.4249,9550.6342782633,0
+IEUS.US,D,20200514,000000,38.3154,38.947,38.191,38.947,10674.899042549,0
+IEUS.US,D,20200515,000000,38.8393,39.1155,38.7629,39.0577,4589.9819395695,0
+IEUS.US,D,20200518,000000,40.0115,40.7558,40.0115,40.7548,11033.31587476,0
+IEUS.US,D,20200519,000000,40.7059,40.9634,40.7059,40.9634,22137.089759272,0
+IEUS.US,D,20200520,000000,41.1632,41.3875,41.1632,41.3062,4464.3828787092,0
+IEUS.US,D,20200521,000000,41.3062,41.4501,41.079,41.1074,5413.0131839061,0
+IEUS.US,D,20200522,000000,40.9252,41.1916,40.9154,41.1495,13889.418096112,0
+IEUS.US,D,20200526,000000,42.688,42.8398,42.5176,42.5176,21492.756365753,0
+IEUS.US,D,20200527,000000,42.735,42.9455,42.5519,42.9455,5290.4775147741,0
+IEUS.US,D,20200528,000000,43.585,43.9317,43.4793,43.5047,25492.524832337,0
+IEUS.US,D,20200529,000000,43.7055,43.7133,43.5175,43.5175,2364.9384142476,0
+IEUS.US,D,20200601,000000,44.108,44.7377,44.108,44.6985,7933.1634457209,0
+IEUS.US,D,20200602,000000,45.1852,45.3253,45.051,45.3253,2721.3129853065,0
+IEUS.US,D,20200603,000000,46.0607,46.6875,46.0607,46.5788,10171.481668532,0
+IEUS.US,D,20200604,000000,46.4328,46.9499,46.4162,46.6591,11060.886400315,0
+IEUS.US,D,20200605,000000,47.5306,47.8146,47.4219,47.4219,11231.415206524,0
+IEUS.US,D,20200608,000000,47.8049,47.8822,47.5032,47.8636,8470.2781287495,0
+IEUS.US,D,20200609,000000,46.615,46.9088,46.615,46.6708,3427.9353439677,0
+IEUS.US,D,20200610,000000,46.4524,46.71,46.2722,46.3996,9264.7177169553,0
+IEUS.US,D,20200611,000000,44.8895,44.9081,43.4695,43.4734,64348.585514094,0
+IEUS.US,D,20200612,000000,44.8983,44.913,43.9376,44.2088,2442.5443380312,0
+IEUS.US,D,20200615,000000,44.0972,45.1607,44.0972,45.1607,3365.6463788256,0
+IEUS.US,D,20200616,000000,46.0911,46.2301,45.4183,45.8316,81858.932633056,0
+IEUS.US,D,20200617,000000,45.7738,46,45.6993,45.6993,25202.523748724,0
+IEUS.US,D,20200618,000000,45.3889,45.5045,45.3223,45.4291,2115.7825536792,0
+IEUS.US,D,20200619,000000,45.6328,45.6504,44.8895,44.8963,19995.77894119,0
+IEUS.US,D,20200622,000000,45.1588,45.7836,45.0628,45.7121,11697.050749226,0
+IEUS.US,D,20200623,000000,45.9079,46.188,45.7943,45.7943,75646.374208064,0
+IEUS.US,D,20200624,000000,45.0902,45.1206,44.6309,44.6956,7301.083619115,0
+IEUS.US,D,20200625,000000,44.5731,45.1588,44.5731,45.1588,2203.5997832238,0
+IEUS.US,D,20200626,000000,44.9952,44.9952,44.5731,44.6309,616.7628679644,0
+IEUS.US,D,20200629,000000,44.6779,44.9472,44.5634,44.8356,7560.4507854444,0
+IEUS.US,D,20200630,000000,44.7563,45.1294,44.721,45.1294,3548.4287519475,0
+IEUS.US,D,20200701,000000,45.2077,45.4565,45.0246,45.4369,21157.825536792,0
+IEUS.US,D,20200702,000000,45.8981,46.0049,45.5289,45.5289,5790.8314970631,0
+IEUS.US,D,20200706,000000,46.4848,46.5024,46.2105,46.4896,6304.4601768414,0
+IEUS.US,D,20200707,000000,46.1488,46.3036,46.1195,46.1195,2474.1993858903,0
+IEUS.US,D,20200708,000000,46.0333,46.4564,45.9706,46.4103,9058.4493405831,0
+IEUS.US,D,20200709,000000,46.2056,46.2056,45.5338,45.764,1873.7746071435,0
+IEUS.US,D,20200710,000000,46.0666,46.1802,45.9579,46.1802,901.6582986963,0
+IEUS.US,D,20200713,000000,46.4945,46.5102,45.7483,45.764,4058.9940399975,0
+IEUS.US,D,20200714,000000,45.9461,46.2536,45.8227,46.2536,73189.534041968,0
+IEUS.US,D,20200715,000000,46.9362,46.9362,46.6101,46.7697,4296.9174642288,0
+IEUS.US,D,20200716,000000,46.7932,46.8647,46.6003,46.7012,3451.421347218,0
+IEUS.US,D,20200717,000000,46.7932,47.0175,46.7932,46.9959,4434.7700920023,0
+IEUS.US,D,20200720,000000,47.2447,47.6942,47.1154,47.6012,11182.400938871,0
+IEUS.US,D,20200721,000000,47.8499,48.1574,47.7882,47.799,17780.946721629,0
+IEUS.US,D,20200722,000000,48.0311,48.2524,48.0311,48.2103,6114.5298896868,0
+IEUS.US,D,20200723,000000,47.9449,48.1084,47.8039,47.8176,17141.718980991,0
+IEUS.US,D,20200724,000000,47.5414,47.7226,47.4357,47.5561,26749.536571516,0
+IEUS.US,D,20200727,000000,47.8401,48.1554,47.8401,48.0634,16892.563120422,0
+IEUS.US,D,20200728,000000,47.9978,48.2093,47.8773,47.8773,5410.9709227539,0
+IEUS.US,D,20200729,000000,48.2818,48.5834,48.1662,48.5834,4629.8060320374,0
+IEUS.US,D,20200730,000000,47.3407,48.0654,47.2349,48.0654,5579.4574678104,0
+IEUS.US,D,20200731,000000,48.1848,48.1848,47.0998,47.2721,19362.677984008,0
+IEUS.US,D,20200803,000000,47.7334,48.1613,47.7334,48.1564,2532.403828728,0
+IEUS.US,D,20200804,000000,47.8597,48.4032,47.8597,48.4032,238.9445548074,0
+IEUS.US,D,20200805,000000,49.0407,49.2513,49.0407,49.124,12394.482932702,0
+IEUS.US,D,20200806,000000,49.0505,49.2709,48.9066,49.2572,6055.304316273,0
+IEUS.US,D,20200807,000000,48.9056,49.2258,48.9056,49.2082,5933.7897777171,0
+IEUS.US,D,20200810,000000,49.2327,49.4148,49.1553,49.3776,6826.2579012285,0
+IEUS.US,D,20200811,000000,50.0298,50.3863,49.7028,49.7223,23180.685208046,0
+IEUS.US,D,20200812,000000,50.1552,50.4539,50.1552,50.2991,5578.4363372343,0
+IEUS.US,D,20200813,000000,50.5107,50.7026,50.2414,50.2472,5490.6191076897,0
+IEUS.US,D,20200814,000000,50.0024,50.0112,49.7958,49.7958,8219.0800070289,0
+IEUS.US,D,20200817,000000,50.2032,50.2776,49.8663,50.1669,15789.742098234,0
+IEUS.US,D,20200818,000000,50.5009,50.5009,50.1836,50.2326,4918.7859850737,0
+IEUS.US,D,20200819,000000,50.261,50.261,49.7047,49.7047,8226.2279210616,0
+IEUS.US,D,20200820,000000,49.5108,49.8271,49.5108,49.8271,10705.532959832,0
+IEUS.US,D,20200821,000000,49.078,49.5324,49.078,49.5304,8870.5613145807,0
+IEUS.US,D,20200824,000000,50.1356,50.1356,49.7997,49.8859,1644.020227521,0
+IEUS.US,D,20200825,000000,50.1258,50.1307,49.8124,50.0582,2190.3250857345,0
+IEUS.US,D,20200826,000000,50.4744,50.7888,50.4744,50.7751,9202.4287518132,0
+IEUS.US,D,20200827,000000,50.5587,50.5587,50.1454,50.307,1648.1047498254,0
+IEUS.US,D,20200828,000000,50.4911,50.8466,50.4911,50.8466,4056.9517788453,0
+IEUS.US,D,20200831,000000,50.8466,50.9151,50.734,50.734,1431.6250676922,0
+IEUS.US,D,20200901,000000,50.5009,50.6781,50.3178,50.3275,5130.1600143264,0
+IEUS.US,D,20200902,000000,50.6351,50.9406,50.4245,50.9406,5566.1827703211,0
+IEUS.US,D,20200903,000000,50.7487,50.7487,49.5226,49.549,9270.8445004119,0
+IEUS.US,D,20200904,000000,49.8761,49.9446,49.0545,49.7223,4898.3633735517,0
+IEUS.US,D,20200908,000000,49.1073,49.5803,49.1073,49.2611,2050.4301968088,0
+IEUS.US,D,20200909,000000,49.9348,50.1425,49.9348,50.1425,1203.9129492219,0
+IEUS.US,D,20200910,000000,49.8389,49.9466,49.3238,49.3238,2166.8390824842,0
+IEUS.US,D,20200911,000000,49.8487,49.8487,49.501,49.6959,1821.6969477624,0
+IEUS.US,D,20200914,000000,50.0387,50.0984,49.9535,49.9965,1373.4206248545,0
+IEUS.US,D,20200915,000000,50.3373,50.3648,50.213,50.3187,3710.7885135474,0
+IEUS.US,D,20200916,000000,50.6928,50.7702,50.5205,50.5205,3285.9981938898,0
+IEUS.US,D,20200917,000000,50.4245,50.9151,50.4245,50.8064,38412.89001173,0
+IEUS.US,D,20200918,000000,50.7702,50.8466,50.1983,50.5489,20428.738305457,0
+IEUS.US,D,20200921,000000,48.839,49.0358,48.367,48.982,41330.260067647,0
+IEUS.US,D,20200922,000000,48.5599,48.743,48.4639,48.743,2487.4740833796,0
+IEUS.US,D,20200923,000000,48.6657,48.6657,47.7059,47.845,9327.0066820974,0
+IEUS.US,D,20200924,000000,47.6374,48.1574,47.6374,47.8137,4424.5587862413,0
+IEUS.US,D,20200925,000000,47.6276,48.2994,47.4357,48.2994,8660.2084159041,0
+IEUS.US,D,20200928,000000,49.0593,49.0975,48.8684,49.0975,3335.0124615426,0
+IEUS.US,D,20200929,000000,49.2376,49.3003,49.2376,49.3003,606.5515622034,0
+IEUS.US,D,20200930,000000,49.2709,49.7419,49.2611,49.5451,9923.3469385398,0
+IEUS.US,D,20201001,000000,49.9348,49.9593,49.8291,49.9486,4143.7478778138,0
+IEUS.US,D,20201002,000000,49.7703,49.9632,49.6753,49.8692,15969.461079628,0
+IEUS.US,D,20201005,000000,50.5773,50.8329,50.5332,50.8329,4229.5228462062,0
+IEUS.US,D,20201006,000000,51.0591,51.1149,50.4999,50.4999,3184.9062668559,0
+IEUS.US,D,20201007,000000,50.7026,50.876,50.7026,50.7438,964.9683944145,0
+IEUS.US,D,20201008,000000,51.1639,51.1639,51.1639,51.1639,494.2271988324,0
+IEUS.US,D,20201009,000000,51.5487,51.771,51.5487,51.771,2011.627234917,0
+IEUS.US,D,20201012,000000,51.9914,52.4703,51.9042,52.3596,81144.141229787,0
+IEUS.US,D,20201013,000000,51.5958,51.5958,51.1982,51.2618,2867.3346576888,0
+IEUS.US,D,20201014,000000,51.7211,51.7211,51.7211,51.7211,376.7971825809,0
+IEUS.US,D,20201015,000000,50.0778,50.6351,50.0778,50.6351,1265.1807837879,0
+IEUS.US,D,20201016,000000,50.8613,50.8662,50.6635,50.7114,2312.8607548665,0
+IEUS.US,D,20201019,000000,51.0297,51.0395,50.3187,50.3256,31170.010835453,0
+IEUS.US,D,20201020,000000,50.876,50.9239,50.7271,50.731,1137.5394617754,0
+IEUS.US,D,20201021,000000,50.7222,50.8662,50.4539,50.4568,3757.760520048,0
+IEUS.US,D,20201022,000000,50.3863,50.5009,50.1376,50.4441,4592.0242007217,0
+IEUS.US,D,20201023,000000,50.7124,50.7389,50.3373,50.7389,1362.1881885174,0
+IEUS.US,D,20201026,000000,49.8575,49.8575,49.2425,49.3874,1682.8231894128,0
+IEUS.US,D,20201027,000000,49.1534,49.1534,48.7137,48.7137,3176.7372222471,0
+IEUS.US,D,20201028,000000,47.0998,47.2819,46.8402,46.8402,6144.1426763937,0
+IEUS.US,D,20201029,000000,46.898,47.1957,46.7932,47.184,7639.0778398041,0
+IEUS.US,D,20201030,000000,47.2721,47.2721,46.9646,47.1673,6235.0232976666,0
+IEUS.US,D,20201102,000000,47.3984,47.3984,47.1879,47.3887,1231.4834747766,0
+IEUS.US,D,20201103,000000,48.4541,48.8243,48.3885,48.5991,43926.99512267,0
+IEUS.US,D,20201104,000000,48.888,49.8986,48.888,49.406,15613.086508569,0
+IEUS.US,D,20201105,000000,50.779,50.9151,50.5792,50.6635,4535.8620190362,0
+IEUS.US,D,20201106,000000,50.9817,51.1149,50.9817,51.0297,945.5669134686,0
+IEUS.US,D,20201109,000000,52.9893,52.9893,52.0384,52.2695,20960.747335605,0
+IEUS.US,D,20201110,000000,52.7298,52.9707,52.7298,52.7944,2940.856059168,0
+IEUS.US,D,20201111,000000,53.2008,53.2753,53.0951,53.2292,1417.3292396268,0
+IEUS.US,D,20201112,000000,53.0667,53.0667,52.625,52.6426,2526.2770452714,0
+IEUS.US,D,20201113,000000,53.4359,53.4701,53.3115,53.4604,2034.0921075912,0
+IEUS.US,D,20201116,000000,54.4308,54.5268,54.3261,54.3731,3373.8154234344,0
+IEUS.US,D,20201117,000000,54.564,54.5758,54.5121,54.566,1500.0408162909,0
+IEUS.US,D,20201118,000000,54.8539,55.1036,54.7383,54.7383,18110.77189771,0
+IEUS.US,D,20201119,000000,54.4211,54.896,54.4211,54.8441,3695.4715549059,0
+IEUS.US,D,20201120,000000,54.9107,54.9538,54.9107,54.9538,2886.7361386347,0
+IEUS.US,D,20201123,000000,55.134,55.2985,55.0645,55.2985,1850.2886038932,0
+IEUS.US,D,20201124,000000,55.5306,55.8313,55.5306,55.8313,3310.5053277162,0
+IEUS.US,D,20201125,000000,55.5257,55.7764,55.4787,55.7764,34088.402021946,0
+IEUS.US,D,20201127,000000,55.8332,56.0447,55.7382,56.0017,10026.481126726,0
+IEUS.US,D,20201130,000000,56.2573,56.2759,55.1232,55.1232,3908.8878453108,0
+IEUS.US,D,20201201,000000,56.3767,56.885,56.3767,56.8801,2623.2844500009,0
+IEUS.US,D,20201202,000000,56.6695,56.8517,56.6597,56.7508,4688.0104748751,0
+IEUS.US,D,20201203,000000,57.0064,57.4579,57.0064,57.1886,17664.537835954,0
+IEUS.US,D,20201204,000000,57.736,57.8947,57.736,57.736,7857.5997830895,0
+IEUS.US,D,20201207,000000,57.3335,57.4667,57.2405,57.2405,4449.0659200677,0
+IEUS.US,D,20201208,000000,57.1974,57.5783,57.1974,57.5206,8198.6573955069,0
+IEUS.US,D,20201209,000000,57.7752,57.7752,57.2121,57.5627,14899.316235875,0
+IEUS.US,D,20201210,000000,56.6411,57.2464,56.458,57.121,7847.3884773285,0
+IEUS.US,D,20201211,000000,56.6216,56.6509,56.4482,56.4962,14361.18042227,0
+IEUS.US,D,20201214,000000,57.2708,57.3864,57.2013,57.2072,5948.0856057825,0
+IEUS.US,D,20201215,000000,57.5783,58.1777,57.5411,58.117,6131.8891094805,0
+IEUS.US,D,20201216,000000,58.351,58.6046,58.3148,58.4656,6524.0032507029,0
+IEUS.US,D,20201217,000000,59.4008,59.4645,59.2843,59.3519,9204.4710129654,0
+IEUS.US,D,20201218,000000,59.2432,59.2432,58.8465,59.1942,18609.083618846,0
+IEUS.US,D,20201221,000000,57.3188,58.4401,57.1063,58.2178,18858.239479415,0
+IEUS.US,D,20201222,000000,58.3921,58.4979,58.1013,58.305,5153.6460175767,0
+IEUS.US,D,20201223,000000,59.2334,59.5448,59.1433,59.5448,5299.667689959,0
+IEUS.US,D,20201224,000000,59.8425,59.8425,59.7945,59.8307,1361.1670579413,0
+IEUS.US,D,20201228,000000,60.4036,60.4908,60.0726,60.0726,17504.220335506,0
+IEUS.US,D,20201229,000000,61.0216,61.0989,60.528,60.6191,9738.5223042657,0
+IEUS.US,D,20201230,000000,60.9452,61.0892,60.3547,60.3547,10409.405092763,0
+IEUS.US,D,20201231,000000,60.4467,60.4497,60.0129,60.0354,5329.2804766659,0
+IEUS.US,D,20210104,000000,61.4476,61.4476,60.3938,60.5447,53627.73559562,0
+IEUS.US,D,20210105,000000,61.097,61.6307,61.0421,61.5533,6897.7370415555,0
+IEUS.US,D,20210106,000000,61.7081,62.4533,61.7012,62.1723,31480.434530587,0
+IEUS.US,D,20210107,000000,62.0469,62.1821,61.9598,62.1821,26306.365901488,0
+IEUS.US,D,20210108,000000,62.4915,62.6267,62.0048,62.5787,24402.978507638,0
+IEUS.US,D,20210111,000000,61.1469,61.4378,61.05,61.2057,19587.32671075,0
+IEUS.US,D,20210112,000000,61.428,61.7854,61.428,61.7277,5379.3158748948,0
+IEUS.US,D,20210113,000000,61.6111,61.7561,61.331,61.6111,20407.294563359,0
+IEUS.US,D,20210114,000000,61.8824,62.1909,61.8824,62.1615,7368.4782371376,0
+IEUS.US,D,20210115,000000,61.4182,61.4574,60.6739,61.0647,27067.108180683,0
+IEUS.US,D,20210119,000000,61.6601,61.6601,61.428,61.5259,12256.630304928,0
+IEUS.US,D,20210120,000000,61.9793,62.2369,61.9176,62.2056,6483.1580276589,0
+IEUS.US,D,20210121,000000,62.4386,62.5787,62.0939,62.5659,1841.0984287083,0
+IEUS.US,D,20210122,000000,61.8922,62.1919,61.757,61.9735,71956.008306039,0
+IEUS.US,D,20210125,000000,61.1087,61.1342,60.7278,60.9334,7648.268014989,0
+IEUS.US,D,20210126,000000,61.4956,61.5915,61.3506,61.5151,3120.5750405616,0
+IEUS.US,D,20210127,000000,60.1412,60.481,59.7064,59.9061,5199.5968935012,0
+IEUS.US,D,20210128,000000,60.5476,61.05,60.5476,60.8551,4515.4394075142,0
+IEUS.US,D,20210129,000000,60.4418,60.4604,59.7984,60.1128,7670.7328876632,0
+IEUS.US,D,20210201,000000,60.9158,60.9158,60.6005,60.8404,7774.8882064254,0
+IEUS.US,D,20210202,000000,61.003,61.7228,61.003,61.7228,17119.254108317,0
+IEUS.US,D,20210203,000000,61.8922,62.0087,61.6689,61.7952,11610.254650257,0
+IEUS.US,D,20210204,000000,61.7952,61.9304,61.7766,61.9304,6222.7697307534,0
+IEUS.US,D,20210205,000000,62.3583,62.5836,62.3583,62.5836,3868.0426222668,0
+IEUS.US,D,20210208,000000,62.9165,63.0429,62.704,62.9126,8594.8560590337,0
+IEUS.US,D,20210209,000000,63.0625,63.2603,62.8206,63.2064,6881.3989523379,0
+IEUS.US,D,20210210,000000,63.3523,63.4395,62.8059,62.9165,7206.1184755377,0
+IEUS.US,D,20210211,000000,63.2064,63.5913,63.2064,63.3034,4078.3955209434,0
+IEUS.US,D,20210212,000000,63.3709,63.6481,63.3709,63.6481,2849.9754378951,0
+IEUS.US,D,20210216,000000,64.4638,64.4678,64.3091,64.3091,5314.9846486005,0
+IEUS.US,D,20210217,000000,63.604,63.604,63.3611,63.5071,3658.7108541663,0
+IEUS.US,D,20210218,000000,62.9714,63.0115,62.8245,62.8245,1737.9642405222,0
+IEUS.US,D,20210219,000000,63.5404,63.5404,63.2926,63.2926,1995.2891456994,0
+IEUS.US,D,20210222,000000,63.2838,63.6755,63.2838,63.6128,2782.5808198725,0
+IEUS.US,D,20210223,000000,62.9949,63.2573,62.5885,63.2358,24003.716452383,0
+IEUS.US,D,20210224,000000,63.3611,63.9615,63.1966,63.9615,4575.6861115041,0
+IEUS.US,D,20210225,000000,63.8841,63.8841,62.8588,62.8881,3931.352717985,0
+IEUS.US,D,20210226,000000,62.376,62.6453,62.2819,62.3368,7419.5347659426,0
+IEUS.US,D,20210301,000000,63.2348,63.3513,63.2064,63.3327,6085.938233556,0
+IEUS.US,D,20210302,000000,63.274,63.5315,63.2358,63.4875,5479.3866713526,0
+IEUS.US,D,20210303,000000,63.1006,63.3709,62.8881,62.8881,6699.6377097921,0
+IEUS.US,D,20210304,000000,62.3867,62.3867,61.902,62.0087,1214.1242549829,0
+IEUS.US,D,20210305,000000,61.8824,62.1821,61.1861,62.1331,6319.7771354829,0
+IEUS.US,D,20210308,000000,61.9989,62.4269,61.9989,62.2692,2354.7271084866,0
+IEUS.US,D,20210309,000000,63.1907,63.3709,63.1388,63.2426,12223.954126493,0
+IEUS.US,D,20210310,000000,63.3709,63.5404,63.1868,63.4209,9561.8667146004,0
+IEUS.US,D,20210311,000000,63.9223,64.2876,63.8351,64.2876,9354.5772076521,0
+IEUS.US,D,20210312,000000,63.6236,64.1064,63.5746,64.0094,26698.480042711,0
+IEUS.US,D,20210315,000000,63.9713,64.1828,63.748,64.1622,8465.172475869,0
+IEUS.US,D,20210316,000000,64.5226,64.7224,64.3385,64.4589,11619.444825442,0
+IEUS.US,D,20210317,000000,64.077,64.7635,63.7186,64.503,15836.714104735,0
+IEUS.US,D,20210318,000000,63.8645,64.3052,63.747,63.8939,10876.061766041,0
+IEUS.US,D,20210319,000000,63.2838,64.0388,63.2838,63.84,50063.989885031,0
+IEUS.US,D,20210322,000000,63.7382,64.1162,63.7382,63.9321,11037.400397065,0
+IEUS.US,D,20210323,000000,63.3709,63.5217,62.7618,62.7814,9003.3082894737,0
+IEUS.US,D,20210324,000000,62.8206,63.1858,62.6453,62.6453,39467.717896841,0
+IEUS.US,D,20210325,000000,62.23,62.6453,62.0332,62.6453,3863.9580999624,0
+IEUS.US,D,20210326,000000,63.2456,63.5629,63.2456,63.3425,34081.254107914,0
+IEUS.US,D,20210329,000000,63.2652,63.2652,63.2652,63.2652,508.5230268978,0
+IEUS.US,D,20210330,000000,63.3611,63.5364,63.2838,63.4013,18205.737041287,0
+IEUS.US,D,20210331,000000,63.7578,63.8057,63.5746,63.5746,1841.0984287083,0
+IEUS.US,D,20210401,000000,64.222,64.6773,64.173,64.6773,45307.563661557,0
+IEUS.US,D,20210405,000000,65.2561,65.9171,65.2561,65.9171,26945.593642127,0
+IEUS.US,D,20210406,000000,65.3531,65.4794,65.2561,65.4676,21394.727830447,0
+IEUS.US,D,20210407,000000,65.4118,65.7017,65.3922,65.5372,26862.882065463,0
+IEUS.US,D,20210408,000000,66.0405,66.0405,65.8858,65.9387,2021.838540678,0
+IEUS.US,D,20210409,000000,65.7879,66.0386,65.6919,66.0111,6556.6794291381,0
+IEUS.US,D,20210412,000000,65.6831,65.7379,65.5166,65.6116,62461.536209461,0
+IEUS.US,D,20210413,000000,66.0493,66.5037,66.0493,66.4753,18058.694238328,0
+IEUS.US,D,20210414,000000,66.5233,66.5507,66.3568,66.4283,3484.0975256532,0
+IEUS.US,D,20210415,000000,66.8808,67.0355,66.821,66.9973,7264.3229183754,0
+IEUS.US,D,20210416,000000,67.3548,67.723,67.2784,67.6456,15951.080729258,0
+IEUS.US,D,20210419,000000,67.9061,67.9639,67.5389,67.6838,15948.01733753,0
+IEUS.US,D,20210420,000000,67.0845,67.1618,66.4606,66.8808,14013.996026396,0
+IEUS.US,D,20210421,000000,65.972,66.8034,65.972,66.7172,48748.773703014,0
+IEUS.US,D,20210422,000000,67.0071,67.1618,66.681,66.9385,5725.4791401927,0
+IEUS.US,D,20210423,000000,67.249,67.815,67.249,67.6358,4696.1795194839,0
+IEUS.US,D,20210426,000000,68.1578,68.3987,68.1578,68.3791,11641.909698116,0
+IEUS.US,D,20210427,000000,68.0412,68.2391,68.0315,68.2391,2993.9548491252,0
+IEUS.US,D,20210428,000000,68.2352,68.4575,67.8963,68.3066,3859.873577658,0
+IEUS.US,D,20210429,000000,68.3076,68.4575,67.9942,68.3713,12392.44067155,0
+IEUS.US,D,20210430,000000,67.9933,68.0902,67.3224,67.3283,3818.0072240379,0
+IEUS.US,D,20210503,000000,68.0706,68.3987,68.0119,68.3987,10191.904280054,0
+IEUS.US,D,20210504,000000,67.2392,67.4517,66.6732,66.8808,5503.893805179,0
+IEUS.US,D,20210505,000000,67.4713,67.6642,67.249,67.5585,10883.209680074,0
+IEUS.US,D,20210506,000000,67.4184,67.7876,67.4184,67.7876,3822.0917463423,0
+IEUS.US,D,20210507,000000,68.3321,69.2595,68.3125,69.236,61143.256635716,0
+IEUS.US,D,20210510,000000,69.2987,69.3751,68.6993,68.6993,7532.8802598897,0
+IEUS.US,D,20210511,000000,67.3645,68.0031,67.3645,68.0031,7822.8813435021,0
+IEUS.US,D,20210512,000000,67.249,67.5771,66.5811,66.8132,10289.93281536,0
+IEUS.US,D,20210513,000000,66.6594,67.3743,66.6594,67.3743,14622.589849752,0
+IEUS.US,D,20210514,000000,67.6162,68.2449,67.6162,68.2449,11411.134187917,0
+IEUS.US,D,20210517,000000,68.1578,68.3419,67.9541,68.3223,8463.1302147168,0
+IEUS.US,D,20210518,000000,68.9109,68.9403,68.7473,68.8443,3475.9284810444,0
+IEUS.US,D,20210519,000000,67.6544,68.3958,67.5585,68.1118,8896.0895789832,0
+IEUS.US,D,20210520,000000,68.5632,69.1537,68.5632,69.0715,8944.0827160599,0
+IEUS.US,D,20210521,000000,68.9892,69.0636,68.6993,68.9403,8243.5871408553,0
+IEUS.US,D,20210524,000000,69.1146,69.5396,69.1146,69.4652,19968.208415636,0
+IEUS.US,D,20210525,000000,69.5886,69.7237,69.4044,69.4632,8036.297633907,0
+IEUS.US,D,20210526,000000,69.4818,69.613,69.2889,69.569,3996.7050748554,0
+IEUS.US,D,20210527,000000,69.7433,69.9362,69.6463,69.8677,4917.7648544976,0
+IEUS.US,D,20210528,000000,69.9176,70.2848,69.9176,70.1282,21827.687194714,0
+IEUS.US,D,20210601,000000,70.9331,70.9997,70.8313,70.8372,11329.44374183,0
+IEUS.US,D,20210602,000000,70.5943,70.9018,70.5943,70.749,9232.0415385201,0
+IEUS.US,D,20210603,000000,70.3044,70.3044,70.0527,70.0831,10503.349105765,0
+IEUS.US,D,20210604,000000,70.7001,70.9331,70.7001,70.8607,8463.1302147168,0
+IEUS.US,D,20210607,000000,70.9038,71.0967,70.797,70.9704,9273.9078921402,0
+IEUS.US,D,20210608,000000,71.0389,71.1163,70.9087,70.9801,8458.0245618363,0
+IEUS.US,D,20210609,000000,70.8842,70.9038,70.6041,70.6501,1465277.4469582,0
+IEUS.US,D,20210610,000000,70.4474,70.6717,70.3397,70.4278,761035.34366984,0
+IEUS.US,D,20210611,000000,70.4474,70.6658,70.4474,70.6658,72956.716270617,0
+IEUS.US,D,20210614,000000,70.8186,70.9557,70.5473,70.9557,13367.620371725,0
+IEUS.US,D,20210615,000000,70.5933,70.5933,70.2418,70.3299,26479.958099425,0
+IEUS.US,D,20210616,000000,70.1928,70.4474,69.4338,69.7335,32273.852988217,0
+IEUS.US,D,20210617,000000,68.9021,69.284,68.4232,68.7904,38351.622177164,0
+IEUS.US,D,20210618,000000,67.7396,67.7984,67.3293,67.5536,21163.952320249,0
+IEUS.US,D,20210621,000000,67.5242,68.3115,67.5242,68.3115,14007.86924294,0
+IEUS.US,D,20210622,000000,68.0422,68.6073,67.8562,68.4085,45880.417914749,0
+IEUS.US,D,20210623,000000,68.4526,68.5485,68.1127,68.1304,14502.096441772,0
+IEUS.US,D,20210624,000000,68.4428,68.6288,68.2871,68.4575,166366.67798052,0
+IEUS.US,D,20210625,000000,68.7973,68.9099,68.7072,68.8443,54956.226475126,0
+IEUS.US,D,20210628,000000,68.7268,68.7268,68.0912,68.4134,28219.9646011,0
+IEUS.US,D,20210629,000000,68.4721,68.5799,68.1891,68.3164,91453.475526092,0
+IEUS.US,D,20210630,000000,67.7298,68.0716,67.534,67.8562,37318.238034151,0
+IEUS.US,D,20210701,000000,68.3546,68.3742,68.1646,68.3742,24606.183492282,0
+IEUS.US,D,20210702,000000,68.5368,69,68.4526,68.8531,61329.102400566,0
+IEUS.US,D,20210706,000000,69.3036,69.3036,68.667,68.8541,30532.825355966,0
+IEUS.US,D,20210707,000000,69.0783,69.2448,68.6974,69.0881,40344.869061711,0
+IEUS.US,D,20210708,000000,68.052,68.3155,67.8679,68.1098,21688.813436364,0
+IEUS.US,D,20210709,000000,68.8051,69.2644,68.7317,69.1929,32989.665522063,0
+IEUS.US,D,20210712,000000,69.333,69.5543,69.0392,69.4005,155264.94635716,0
+IEUS.US,D,20210713,000000,69.0979,69.3623,68.9608,68.9892,57369.15802645,0
+IEUS.US,D,20210714,000000,69.1665,69.2154,68.8825,68.9461,17339.818312754,0
+IEUS.US,D,20210715,000000,68.2773,68.477,67.7984,68.0951,13363.535849421,0
+IEUS.US,D,20210716,000000,68.2283,68.2283,67.5829,67.72,37285.561855715,0
+IEUS.US,D,20210719,000000,66.3314,66.3314,65.7742,66.0826,120193.19559043,0
+IEUS.US,D,20210720,000000,65.9015,66.6937,65.8231,66.5586,29123.665160948,0
+IEUS.US,D,20210721,000000,67.4262,68.1597,67.3881,68.0706,26167.492143139,0
+IEUS.US,D,20210722,000000,68.7953,68.7953,68.4545,68.6044,11037.400397065,0
+IEUS.US,D,20210723,000000,69.0098,69.2154,68.9216,68.9216,20952.578290996,0
+IEUS.US,D,20210726,000000,69.2448,69.7022,69.2448,69.6747,11643.951959268,0
+IEUS.US,D,20210727,000000,69.4201,69.6356,69.1665,69.5651,170142.81885093,0
+IEUS.US,D,20210728,000000,69.6845,70.0949,69.5474,70.0753,28086.196495631,0
+IEUS.US,D,20210729,000000,70.4856,70.6913,70.4562,70.5052,14878.893624353,0
+IEUS.US,D,20210730,000000,70.4562,70.5228,69.9803,70.1566,68068.564202826,0
+IEUS.US,D,20210802,000000,70.7794,70.8656,70.4974,70.4974,26241.013544618,0
+IEUS.US,D,20210803,000000,71.0232,71.082,70.563,71.082,96692.896512061,0
+IEUS.US,D,20210804,000000,71.1995,71.3562,70.8166,71.3562,90796.88856566,0
+IEUS.US,D,20210805,000000,71.2877,71.5021,71.2093,71.4443,103812.21888863,0
+IEUS.US,D,20210806,000000,71.0232,71.0232,70.5444,70.6717,43794.248147777,0
+IEUS.US,D,20210809,000000,70.6815,70.6815,70.4082,70.5101,16366.680873731,0
+IEUS.US,D,20210810,000000,70.75,70.8558,70.6815,70.8215,16115.48275201,0
+IEUS.US,D,20210811,000000,71.0918,71.415,71.0918,71.3601,50342.758532306,0
+IEUS.US,D,20210812,000000,71.2974,71.3366,70.985,71.1887,22477.126241113,0
+IEUS.US,D,20210813,000000,71.6,71.7469,71.4316,71.6882,36091.860212254,0
+IEUS.US,D,20210816,000000,71.3072,71.4737,70.9361,71.415,36737.21473635,0
+IEUS.US,D,20210817,000000,70.8088,70.8528,70.2555,70.701,15095.373306486,0
+IEUS.US,D,20210818,000000,71.0624,71.3023,70.8558,70.8558,96132.295825782,0
+IEUS.US,D,20210819,000000,69.9675,70.1928,69.7384,69.9626,30118.24634207,0
+IEUS.US,D,20210820,000000,69.7629,70.3691,69.7599,70.3152,14962.626331593,0
+IEUS.US,D,20210823,000000,70.75,71.082,70.6913,70.9557,85671.834204214,0
+IEUS.US,D,20210824,000000,71.0428,71.2916,71.0232,71.1995,12401.630846735,0
+IEUS.US,D,20210825,000000,71.3856,71.5805,71.3072,71.4483,16336.046956448,0
+IEUS.US,D,20210826,000000,71.4052,71.553,71.1221,71.1819,31470.223224826,0
+IEUS.US,D,20210827,000000,71.366,72.1945,71.3405,72.1064,48155.4968383,0
+IEUS.US,D,20210830,000000,72.2552,72.4021,72.1338,72.3424,30241.803141778,0
+IEUS.US,D,20210831,000000,72.5294,72.5294,72.1886,72.4511,26236.929022313,0
+IEUS.US,D,20210901,000000,72.6362,72.9809,72.6166,72.7537,44000.516524149,0
+IEUS.US,D,20210902,000000,73.2521,73.3873,73.0641,73.3207,33419.561494601,0
+IEUS.US,D,20210903,000000,73.2032,73.4225,72.9936,73.2815,28156.654505381,0
+IEUS.US,D,20210907,000000,73.0475,73.1003,72.5725,72.8222,79612.445365637,0
+IEUS.US,D,20210908,000000,72.0985,72.0985,71.4835,71.7176,37601.09120373,0
+IEUS.US,D,20210909,000000,71.5707,72.1524,71.5707,71.8302,20019.26494444,0
+IEUS.US,D,20210910,000000,72.0887,72.1181,71.4052,71.6196,36121.472998961,0
+IEUS.US,D,20210913,000000,71.7861,71.7861,71.5021,71.6196,8935.9136714511,0
+IEUS.US,D,20210914,000000,72.0398,72.0398,71.4355,71.4835,26991.544518051,0
+IEUS.US,D,20210915,000000,71.1505,71.4345,70.8773,71.317,29916.062488002,0
+IEUS.US,D,20210916,000000,70.9743,71.366,70.8871,71.3562,30414.374209138,0
+IEUS.US,D,20210917,000000,71.3562,71.3562,70.4876,70.6227,19200.318222408,0
+IEUS.US,D,20210920,000000,68.9804,69.2448,68.4898,69.0343,36115.346215505,0
+IEUS.US,D,20210921,000000,69.7237,69.9578,69.5474,69.7041,15349.634819935,0
+IEUS.US,D,20210922,000000,70.134,70.8675,70.134,70.3103,14507.202094653,0
+IEUS.US,D,20210923,000000,71.1603,71.6,71.1603,71.4541,20460.393353316,0
+IEUS.US,D,20210924,000000,70.466,70.6717,70.466,70.6423,21342.650171066,0
+IEUS.US,D,20210927,000000,69.8902,70.3377,69.8902,70.1928,23620.792486345,0
+IEUS.US,D,20210928,000000,68.5505,68.5505,67.9247,68.1196,44219.038467434,0
+IEUS.US,D,20210929,000000,68.0226,68.0814,67.4458,67.4752,40281.558965993,0
+IEUS.US,D,20210930,000000,67.7592,67.9933,67.4233,67.6123,18903.169224763,0
+IEUS.US,D,20211001,000000,67.8953,68.3341,67.6123,68.1891,28035.139966825,0
+IEUS.US,D,20211004,000000,67.8278,67.8914,67.0257,67.1726,86471.3794453,0
+IEUS.US,D,20211005,000000,67.2412,67.6319,67.2314,67.2705,82110.130754777,0
+IEUS.US,D,20211006,000000,66.2628,66.7417,65.9798,66.7035,44234.355426076,0
+IEUS.US,D,20211007,000000,66.6741,67.3548,66.6741,67.0257,10681.025826006,0
+IEUS.US,D,20211008,000000,67.2216,67.2588,66.9669,67.1236,11744.022755726,0
+IEUS.US,D,20211011,000000,66.7035,66.9621,66.4293,66.5566,15325.127686109,0
+IEUS.US,D,20211012,000000,66.9572,67.249,66.8984,67.0502,11503.035939766,0
+IEUS.US,D,20211013,000000,67.7396,68.433,67.7396,68.4232,20123.420263203,0
+IEUS.US,D,20211014,000000,68.8923,69.235,68.8923,69.1479,13782.199385622,0
+IEUS.US,D,20211015,000000,69.4789,69.8677,69.4789,69.6062,32679.241826928,0
+IEUS.US,D,20211018,000000,69.3525,69.7658,69.3525,69.6551,25014.635722722,0
+IEUS.US,D,20211019,000000,69.9382,70.2525,69.9382,70.1634,12145.327072133,0
+IEUS.US,D,20211020,000000,69.9871,70.4464,69.8706,70.3397,16484.110889982,0
+IEUS.US,D,20211021,000000,70.2418,70.4592,70.2026,70.418,17424.57215057,0
+IEUS.US,D,20211022,000000,70.3984,70.6717,70.232,70.3103,99638.85822411,0
+IEUS.US,D,20211025,000000,70.1438,70.2222,69.8804,69.9,1696345.0005015,0
+IEUS.US,D,20211026,000000,70.4082,70.5306,69.993,70.3103,75456.443920909,0
+IEUS.US,D,20211027,000000,70.4278,70.4641,69.9969,70.0586,36916.933717743,0
+IEUS.US,D,20211028,000000,70.3593,70.8675,70.3593,70.6913,5209.8081992622,0
+IEUS.US,D,20211029,000000,70.1203,70.1203,69.7041,69.993,65066.440309092,0
+IEUS.US,D,20211101,000000,70.3789,70.799,70.2711,70.799,64603.868158119,0
+IEUS.US,D,20211102,000000,70.4758,70.5542,70.1634,70.3299,76480.637888738,0
+IEUS.US,D,20211103,000000,70.2711,71.0085,70.1546,70.9655,46133.658297622,0
+IEUS.US,D,20211104,000000,70.8675,71.3072,70.8166,71.0722,23192.938774959,0
+IEUS.US,D,20211105,000000,70.8284,71.0477,70.7206,70.9655,10089.791222444,0
+IEUS.US,D,20211108,000000,71.1212,71.3934,71.1212,71.3758,5405.8652698734,0
+IEUS.US,D,20211109,000000,71.4052,71.4688,71.0232,71.1505,8672.4619828173,0
+IEUS.US,D,20211110,000000,70.7696,70.9106,70.183,70.183,8668.3774605129,0
+IEUS.US,D,20211111,000000,70.3789,70.5542,70.3593,70.4082,9233.0626690962,0
+IEUS.US,D,20211112,000000,70.4856,70.657,70.466,70.466,4868.7505868448,0
+IEUS.US,D,20211115,000000,70.7304,70.8176,70.2721,70.418,6255.4459091886,0
+IEUS.US,D,20211116,000000,70.1634,70.2672,70.1497,70.1536,6750.6942385971,0
+IEUS.US,D,20211117,000000,70.2124,70.2124,69.9088,70.0655,10554.40563457,0
+IEUS.US,D,20211118,000000,70.1438,70.1438,69.7012,70.1282,31977.725121148,0
+IEUS.US,D,20211119,000000,69.5866,69.6434,69.2399,69.4691,51399.62867857,0
+IEUS.US,D,20211122,000000,68.8923,69.2585,68.6778,68.9207,50445.892720492,0
+IEUS.US,D,20211123,000000,68.2087,68.292,67.5438,67.8855,31738.78056634,0
+IEUS.US,D,20211124,000000,66.9572,67.3479,66.6937,67.3381,10554.40563457,0
+IEUS.US,D,20211126,000000,66.5566,66.5566,65.9211,66.0738,14702.238034688,0
+IEUS.US,D,20211129,000000,66.6643,67.0061,66.3637,66.586,35635.414844738,0
+IEUS.US,D,20211130,000000,66.6643,66.918,65.5107,66.205,14510.265486381,0
+IEUS.US,D,20211201,000000,66.9963,67.3185,65.7546,65.7575,24193.646739537,0
+IEUS.US,D,20211202,000000,65.9994,66.5664,65.9211,66.302,50413.216542057,0
+IEUS.US,D,20211203,000000,66.3412,66.3412,65.0514,65.4618,28607.994220018,0
+IEUS.US,D,20211206,000000,65.4618,65.9583,65.452,65.7888,36651.439767957,0
+IEUS.US,D,20211207,000000,66.8201,67.3479,66.8201,67.202,25298.510022878,0
+IEUS.US,D,20211208,000000,67.2461,67.5222,67.1452,67.3812,32046.140869746,0
+IEUS.US,D,20211209,000000,67.0061,67.0061,66.6653,66.7652,15480.339533676,0
+IEUS.US,D,20211210,000000,66.7133,66.8984,66.3608,66.8984,20567.612063806,0
+IEUS.US,D,20211213,000000,65.5107,65.5107,64.8654,64.9829,10552.363373417,0
+IEUS.US,D,20211214,000000,64.6558,64.6558,63.9967,64.2004,20083.596170735,0
+IEUS.US,D,20211215,000000,64.1035,65.0123,63.981,64.8066,21064.902654367,0
+IEUS.US,D,20211216,000000,65.4911,65.498,64.8164,65.0759,12776.385768163,0
+IEUS.US,D,20211217,000000,64.6891,65.0612,64.5334,64.6019,16185.940761761,0
+IEUS.US,D,20211220,000000,64.219,64.5236,63.653,64.4844,53905.483112319,0
+IEUS.US,D,20211221,000000,64.836,65.2267,64.8213,65.2267,15767.27722556,0
+IEUS.US,D,20211222,000000,65.7448,66.4587,65.7448,66.3314,38341.410871403,0
+IEUS.US,D,20211223,000000,66.7231,67.0453,66.6183,67.0453,21806.243452616,0
+IEUS.US,D,20211227,000000,67.1922,67.9325,67.1922,67.8366,17667.601227682,0
+IEUS.US,D,20211228,000000,67.9541,68.1793,67.8287,67.9737,10194.967671782,0
+IEUS.US,D,20211229,000000,68.007,68.2968,67.6907,68.0912,9366.8307745653,0
+IEUS.US,D,20211230,000000,68.2158,68.243,67.9149,67.9346,8961.4419358536,0
+IEUS.US,D,20211231,000000,68.2675,68.4535,68.0128,68.1597,5637.6619106481,0
+IEUS.US,D,20220103,000000,68.7069,68.7472,68.3843,68.6689,10393.067003546,0
+IEUS.US,D,20220104,000000,68.9432,68.9432,68.4535,68.4927,48294.37059665,0
+IEUS.US,D,20220105,000000,68.904,69.0587,67.9737,68.1069,10721.87104905,0
+IEUS.US,D,20220106,000000,67.6407,67.768,67.2931,67.3443,12469.025464757,0
+IEUS.US,D,20220107,000000,67.5036,67.7582,67.3175,67.6995,9427.0774785552,0
+IEUS.US,D,20220110,000000,66.5439,66.5439,65.6821,66.3246,48081.975436821,0
+IEUS.US,D,20220111,000000,66.5047,67.1413,66.3872,66.965,13805.685388872,0
+IEUS.US,D,20220112,000000,67.6505,67.9247,67.6505,67.6701,7910.6985730467,0
+IEUS.US,D,20220113,000000,68.0814,68.0814,67.1511,67.249,20667.682860264,0
+IEUS.US,D,20220114,000000,66.7495,66.965,66.2207,66.7202,48394.441393107,0
+IEUS.US,D,20220118,000000,65.6429,65.9171,65.3834,65.4199,49683.108180146,0
+IEUS.US,D,20220119,000000,65.7409,66.271,65.6723,65.7702,15878.580458355,0
+IEUS.US,D,20220120,000000,65.8486,66.1766,65.1533,65.1533,45123.760157859,0
+IEUS.US,D,20220121,000000,64.4286,64.589,63.8508,63.89,26276.753114781,0
+IEUS.US,D,20220124,000000,61.8824,62.3525,60.8149,62.3133,49374.726746163,0
+IEUS.US,D,20220125,000000,61.5494,62.3015,61.522,62.0685,34916.538919163,0
+IEUS.US,D,20220126,000000,63.038,63.304,61.9705,62.2154,12679.378363434,0
+IEUS.US,D,20220127,000000,62.2447,62.6071,61.9314,62.088,68076.733247435,0
+IEUS.US,D,20220128,000000,61.804,62.3133,61.5237,62.1635,22485.295285722,0
+IEUS.US,D,20220131,000000,62.4504,63.5766,62.4504,63.5472,101081.71572814,0
+IEUS.US,D,20220201,000000,64.0956,64.3404,63.7578,64.2782,66735.988801015,0
+IEUS.US,D,20220202,000000,65.1239,65.1239,64.4776,64.9084,148204.849554,0
+IEUS.US,D,20220203,000000,64.1152,64.3276,63.7529,63.7677,90722.346033604,0
+IEUS.US,D,20220204,000000,63.1947,63.5864,62.989,63.4101,762310.73575939,0
+IEUS.US,D,20220207,000000,63.0086,63.3685,62.9596,62.9596,349528.91167673,0
+IEUS.US,D,20220208,000000,62.656,63.1457,62.6301,62.9988,41791.811088045,0
+IEUS.US,D,20220209,000000,64.3821,64.5853,64.2641,64.5853,14754.315694069,0
+IEUS.US,D,20220210,000000,63.4199,64.5951,63.4199,63.6941,37461.196314805,0
+IEUS.US,D,20220211,000000,63.7627,63.9487,62.421,62.47,41538.570705172,0
+IEUS.US,D,20220214,000000,61.8726,61.9421,61.2165,61.804,31669.343687165,0
+IEUS.US,D,20220215,000000,62.94,63.557,62.8715,63.557,32162.549755422,0
+IEUS.US,D,20220216,000000,63.1947,63.6647,62.9792,63.3513,91784.321832749,0
+IEUS.US,D,20220217,000000,62.9792,63.0086,62.1076,62.2741,23346.108361374,0
+IEUS.US,D,20220218,000000,61.9607,62.0783,61.4655,61.5396,12117.756546579,0
+IEUS.US,D,20220222,000000,60.6191,60.9129,59.8944,60.2812,87974.483653319,0
+IEUS.US,D,20220223,000000,60.3155,60.3155,59.4537,59.63,6832.3846846851,0
+IEUS.US,D,20220224,000000,56.7998,58.9934,56.7998,58.7584,85327.713200068,0
+IEUS.US,D,20220225,000000,59.6887,60.5603,59.581,60.5603,34696.995845302,0
+IEUS.US,D,20220228,000000,59.6202,60.6262,59.2383,59.581,47360.036119518,0
+IEUS.US,D,20220301,000000,59.1305,59.1305,57.4657,57.9945,22598.640779669,0
+IEUS.US,D,20220302,000000,58.4156,58.9249,58.1873,58.6311,52028.645113447,0
+IEUS.US,D,20220303,000000,58.2883,58.2883,56.6085,56.8977,32979.454216302,0
+IEUS.US,D,20220304,000000,54.5768,54.5768,53.6953,54.2928,121568.65847643,0
+IEUS.US,D,20220307,000000,54.1263,54.1557,51.4919,52.0599,114478.94888657,0
+IEUS.US,D,20220308,000000,53.6954,55.0419,53.1568,53.9696,88068.427666321,0
+IEUS.US,D,20220309,000000,56.0359,57.2601,55.7519,56.6333,41144.414302797,0
+IEUS.US,D,20220310,000000,55.8988,56.3444,54.9881,54.9881,122102.70976773,0
+IEUS.US,D,20220311,000000,57.0544,57.2013,55.8107,56.0065,19546.481487706,0
+IEUS.US,D,20220314,000000,57.2503,57.7889,56.9761,56.9956,47102.711214341,0
+IEUS.US,D,20220315,000000,56.8781,57.0152,56.271,56.79,81594.459813847,0
+IEUS.US,D,20220316,000000,58.2981,59.5516,58.2981,59.4635,17778.904460477,0
+IEUS.US,D,20220317,000000,59.2187,59.9042,59.1501,59.7671,14895.231713571,0
+IEUS.US,D,20220318,000000,59.0718,60.5308,59.0718,60.4134,4234.6284990867,0
+IEUS.US,D,20220321,000000,60.0021,60.2303,59.7181,59.8258,6939.6033951756,0
+IEUS.US,D,20220322,000000,60.4428,60.6974,60.4061,60.6387,5339.4917824269,0
+IEUS.US,D,20220323,000000,59.6006,59.7132,59.2383,59.4537,6644.4966586827,0
+IEUS.US,D,20220324,000000,59.3558,59.4243,59.1403,59.32,14762.484738678,0
+IEUS.US,D,20220325,000000,59.6398,59.6605,59.2676,59.6104,9639.472638384,0
+IEUS.US,D,20220328,000000,59.2676,59.6789,59.0718,59.6202,25020.762506178,0
+IEUS.US,D,20220329,000000,61.2018,61.4246,60.7897,61.2458,13062.302329471,0
+IEUS.US,D,20220330,000000,60.9031,61.0892,60.6583,60.8345,38206.621635358,0
+IEUS.US,D,20220331,000000,60.3351,60.3938,59.6525,59.7671,5569.2461620494,0
+IEUS.US,D,20220401,000000,60.1294,60.3546,59.8797,60.2567,13640.262235544,0
+IEUS.US,D,20220404,000000,60.2959,60.6289,60.1686,60.3938,8788.8708684927,0
+IEUS.US,D,20220405,000000,60.5212,60.6387,59.7279,60.0315,33395.054360774,0
+IEUS.US,D,20220406,000000,58.7976,58.9738,58.6115,58.7094,5282.3084701653,0
+IEUS.US,D,20220407,000000,59.111,59.1661,58.5625,59.0326,25254.601408105,0
+IEUS.US,D,20220408,000000,58.7682,59.2774,58.7584,59.0424,10794.371319953,0
+IEUS.US,D,20220411,000000,58.9738,58.9836,58.2824,58.3961,59954.660645135,0
+IEUS.US,D,20220412,000000,58.6802,58.8025,58.0925,58.1023,21515.221238427,0
+IEUS.US,D,20220413,000000,58.259,58.9738,58.259,58.9738,7673.7962793915,0
+IEUS.US,D,20220414,000000,59.0424,59.0424,58.6752,58.7453,17778.904460477,0
+IEUS.US,D,20220418,000000,58.778,58.8367,58.3079,58.4401,6376.9604477445,0
+IEUS.US,D,20220419,000000,58.2687,58.8074,58.2687,58.8074,5709.1410509751,0
+IEUS.US,D,20220420,000000,59.3411,59.3411,59.0424,59.0424,3344.2026367275,0
+IEUS.US,D,20220421,000000,60.2763,60.3204,58.9151,58.9836,10691.237131767,0
+IEUS.US,D,20220422,000000,58.8367,58.8367,57.8966,57.8966,7250.02709031,0
+IEUS.US,D,20220425,000000,57.0985,57.4363,56.6235,57.1523,3650.5418095575,0
+IEUS.US,D,20220426,000000,56.7998,56.7998,55.321,55.321,7280.661007593,0
+IEUS.US,D,20220427,000000,55.5169,55.6147,55.0328,55.3287,5946.0433446303,0
+IEUS.US,D,20220428,000000,55.2966,55.8988,55.0432,55.8093,25773.335740764,0
+IEUS.US,D,20220429,000000,56.1143,56.1926,55.3994,55.3994,16587.245078168,0
+IEUS.US,D,20220502,000000,55.2623,55.4386,54.4669,55.0468,10333.841430132,0
+IEUS.US,D,20220503,000000,55.4092,55.5169,55.1154,55.1969,60381.493225945,0
+IEUS.US,D,20220504,000000,55.0272,56.0308,54.8608,55.8988,8270.1365358339,0
+IEUS.US,D,20220505,000000,55.037,55.0762,53.4995,53.6366,60269.168862574,0
+IEUS.US,D,20220506,000000,53.2155,53.2155,52.5594,52.7956,306541.35668407,0
+IEUS.US,D,20220509,000000,51.7955,51.7955,50.7917,50.9337,23301.178616026,0
+IEUS.US,D,20220510,000000,51.8837,51.8837,50.9778,51.159,10932.223947727,0
+IEUS.US,D,20220511,000000,51.7368,52.2753,51.0513,51.3353,13147.056167288,0
+IEUS.US,D,20220512,000000,50.4931,51.3548,50.4637,50.9239,5165.8995844899,0
+IEUS.US,D,20220513,000000,51.8151,52.7455,51.8151,52.7455,55481.087591241,0
+IEUS.US,D,20220516,000000,52.5888,53.0588,52.3635,52.7903,7580.8733969664,0
+IEUS.US,D,20220517,000000,54.0479,54.2928,53.8227,54.2928,20130.568177235,0
+IEUS.US,D,20220518,000000,53.5583,53.5583,52.579,52.8336,15884.707241812,0
+IEUS.US,D,20220519,000000,52.6573,53.7835,52.6573,53.6464,18925.634097437,0
+IEUS.US,D,20220520,000000,54.1067,54.2193,53.1274,53.6464,20558.421888621,0
+IEUS.US,D,20220523,000000,54.5866,54.9097,54.4925,54.851,6452.5241103759,0
+IEUS.US,D,20220524,000000,54.5963,54.5963,54.2311,54.3417,15965.376557323,0
+IEUS.US,D,20220525,000000,54.0854,54.755,54.0854,54.469,11253.880079198,0
+IEUS.US,D,20220526,000000,54.9562,55.5365,54.944,55.5365,32677.199565776,0
+IEUS.US,D,20220527,000000,55.8303,56.0653,55.7813,55.8597,24182.4143032,0
+IEUS.US,D,20220531,000000,56.1828,56.4277,56.0163,56.1437,32242.197940358,0
+IEUS.US,D,20220601,000000,56.2024,56.2122,54.9547,55.2283,10731.061224235,0
+IEUS.US,D,20220602,000000,55.6442,56.5452,55.6442,56.5452,8190.4883508981,0
+IEUS.US,D,20220603,000000,55.8009,55.9673,55.7519,55.8009,4579.7706338085,0
+IEUS.US,D,20220606,000000,56.514,56.514,55.9478,55.9576,9628.2402020469,0
+IEUS.US,D,20220607,000000,55.321,56.0653,55.3112,55.9301,5643.7886941047,0
+IEUS.US,D,20220608,000000,55.6344,55.7226,55.37,55.37,4124.3463968679,0
+IEUS.US,D,20220609,000000,54.87,54.87,53.88,53.91,10306,0
+IEUS.US,D,20220610,000000,52.63,52.63,52.13,52.13,10438,0
+IEUS.US,D,20220613,000000,50.37,50.59,49.71,49.8,26860,0
+IEUS.US,D,20220614,000000,49.56,49.56,48.59,49.02,7171,0
+IEUS.US,D,20220615,000000,49.81,50.63,49.32,50.44,13451,0
+IEUS.US,D,20220616,000000,48.86,49.1483,48.605,48.69,11806,0
+IEUS.US,D,20220617,000000,49.24,49.528,48.96,49.22,8890,0
+IEUS.US,D,20220621,000000,50.03,50.2479,49.76,49.84,10051,0
+IEUS.US,D,20220622,000000,49.13,49.7889,49.13,49.39,5192,0
+IEUS.US,D,20220623,000000,48.83,49.1709,48.6,49.1,7156,0
+IEUS.US,D,20220624,000000,50.01,50.4642,50.01,50.4642,5457,0
+IEUS.US,D,20220627,000000,50.215,50.49,50.215,50.49,597,0
+IEUS.US,D,20220628,000000,50.52,50.55,49.65,49.65,35409,0
+IEUS.US,D,20220629,000000,49.4,49.48,49.02,49.02,12218,0
+IEUS.US,D,20220630,000000,47.7388,48.58,47.72,48.56,112662,0
+IEUS.US,D,20220701,000000,48.03,48.48,47.63,48.48,16180,0
+IEUS.US,D,20220705,000000,46.45,46.95,46.315,46.95,15155,0
+IEUS.US,D,20220706,000000,46.96,47.14,46.68,47.05,13782,0
+IEUS.US,D,20220707,000000,47.83,48.15,47.8,48.15,34358,0
+IEUS.US,D,20220708,000000,48.255,48.56,48.08,48.36,11580,0
+IEUS.US,D,20220711,000000,47.67,47.6911,47.33,47.54,5599,0
+IEUS.US,D,20220712,000000,47.17,47.8399,47.17,47.3,4114,0
+IEUS.US,D,20220713,000000,46.68,47.6,46.68,47.3612,6607,0
+IEUS.US,D,20220714,000000,46.25,46.51,45.65,46.42,25495,0
+IEUS.US,D,20220715,000000,46.93,47.2931,46.79,47.2,2726,0
+IEUS.US,D,20220718,000000,48.26,48.4,47.81,47.92,9840,0
+IEUS.US,D,20220719,000000,48.9,49.42,48.85,49.22,11964,0
+IEUS.US,D,20220720,000000,49.46,49.56,48.95,49.09,6214,0
+IEUS.US,D,20220721,000000,49.27,50.02,49.27,50.02,3885,0
+IEUS.US,D,20220722,000000,50.5107,50.5107,49.93,49.96,1214,0
+IEUS.US,D,20220725,000000,50.368,50.4,50.3,50.345,1003,0
+IEUS.US,D,20220726,000000,49.39,49.532,49.245,49.3,3447,0
+IEUS.US,D,20220727,000000,49.58,50.41,49.57,50.36,8077,0
+IEUS.US,D,20220728,000000,50.4,51.01,50.4,51.01,2823,0
+IEUS.US,D,20220729,000000,51.34,51.99,51.34,51.99,4652,0
+IEUS.US,D,20220801,000000,51.67,51.8207,51.635,51.64,7480,0
+IEUS.US,D,20220802,000000,50.95,51.26,50.58,50.58,9112,0
+IEUS.US,D,20220803,000000,51.12,51.67,51.06,51.67,2607,0
+IEUS.US,D,20220804,000000,51.75,52.105,51.75,52.04,6135,0
+IEUS.US,D,20220805,000000,50.97,51.41,50.97,51.27,3227,0
+IEUS.US,D,20220808,000000,51.71,51.7777,51.38,51.4535,3344,0
+IEUS.US,D,20220809,000000,51.32,51.38,50.79,50.84,3069,0
+IEUS.US,D,20220810,000000,52.5,52.77,52.36,52.67,4612,0
+IEUS.US,D,20220811,000000,52.988,52.988,52.58,52.68,1524,0
+IEUS.US,D,20220812,000000,52.6,52.9558,52.44,52.9558,5060,0
+IEUS.US,D,20220815,000000,52.31,52.43,52.11,52.2506,2456,0
+IEUS.US,D,20220816,000000,52.05,52.2873,52.05,52.2873,920,0
+IEUS.US,D,20220817,000000,51.39,51.59,51.1502,51.34,8387,0
+IEUS.US,D,20220818,000000,51.31,51.31,50.93,50.93,7058,0
+IEUS.US,D,20220819,000000,50.45,50.45,49.75,49.8974,21584,0
+IEUS.US,D,20220822,000000,48.815,48.815,48.33,48.44,4345,0
+IEUS.US,D,20220823,000000,48.56,48.67,48.34,48.37,17157,0
+IEUS.US,D,20220824,000000,48.3724,48.58,48.3,48.58,3351,0
+IEUS.US,D,20220825,000000,48.6,48.9775,48.43,48.935,16571,0
+IEUS.US,D,20220826,000000,49.22,49.22,47.31,47.31,12346,0
+IEUS.US,D,20220829,000000,47.35,47.58,47.35,47.4387,2732,0
+IEUS.US,D,20220830,000000,48.11,48.15,47.12,47.27,23846,0
+IEUS.US,D,20220831,000000,47.4,47.52,47.125,47.14,3687,0
+IEUS.US,D,20220901,000000,46.07,46.07,45.52,46.05,11061,0
+IEUS.US,D,20220902,000000,46.64,46.88,45.63,45.6409,10134,0
+IEUS.US,D,20220906,000000,46.09,46.28,45.72,45.7664,6513,0
+IEUS.US,D,20220907,000000,45.66,46.42,45.39,46.42,5803,0
+IEUS.US,D,20220908,000000,45.8,46.3938,45.79,46.2923,15242,0
+IEUS.US,D,20220909,000000,47.4876,47.8075,47.4876,47.73,4960,0
+IEUS.US,D,20220912,000000,48.58,48.9899,48.58,48.64,7357,0
+IEUS.US,D,20220913,000000,47.51,47.56,46.6075,46.68,9506,0
+IEUS.US,D,20220914,000000,46.37,46.84,46.16,46.64,54926,0
+IEUS.US,D,20220915,000000,46.48,46.494,46.1,46.19,3370,0
+IEUS.US,D,20220916,000000,45.4,45.85,45.4,45.71,22320,0
+IEUS.US,D,20220919,000000,45.23,46.03,45.23,45.9314,50379,0
+IEUS.US,D,20220920,000000,44.86,44.86,44.22,44.37,84961,0
+IEUS.US,D,20220921,000000,44.57,45.0337,43.97,44.14,13705,0
+IEUS.US,D,20220922,000000,43.83,43.83,43.21,43.43,26487,0
+IEUS.US,D,20220923,000000,42.06,42.06,41.2,41.41,30254,0
+IEUS.US,D,20220926,000000,41.01,41.1569,40.4,40.57,20481,0
+IEUS.US,D,20220927,000000,40.59,40.7689,39.7475,40.01,17760,0
+IEUS.US,D,20220928,000000,39.68,41.1199,39.68,41.05,20022,0
+IEUS.US,D,20220929,000000,39.91,40.24,39.86,40.13,10073,0
+IEUS.US,D,20220930,000000,40.46,41.19,40.46,40.89,23343,0
+IEUS.US,D,20221003,000000,41.18,41.93,40.86,41.73,14135,0
+IEUS.US,D,20221004,000000,43.13,43.68,43.13,43.67,7070,0
+IEUS.US,D,20221005,000000,42.49,42.903,42.13,42.62,7957,0
+IEUS.US,D,20221006,000000,42.17,42.17,41.87,41.941,10469,0
+IEUS.US,D,20221007,000000,41.42,41.42,40.845,41.15,6449,0
+IEUS.US,D,20221010,000000,41.12,41.12,40.49,40.7,16046,0
+IEUS.US,D,20221011,000000,40.6,40.88,40.12,40.21,21129,0
+IEUS.US,D,20221012,000000,40,40.11,39.89,39.89,17287,0
+IEUS.US,D,20221013,000000,39.6,41.7299,39.6,41.59,2664,0
+IEUS.US,D,20221014,000000,41.07,41.2487,40.81,40.86,4634,0
+IEUS.US,D,20221017,000000,42.27,42.66,42.27,42.66,12541,0
+IEUS.US,D,20221018,000000,43.35,43.36,42.7679,43.19,12300,0
+IEUS.US,D,20221019,000000,42.2,42.24,41.74,41.93,10729,0
+IEUS.US,D,20221020,000000,42.213,42.72,41.95,42.16,3193,0
+IEUS.US,D,20221021,000000,42.05,42.77,41.8,42.77,24699,0
+IEUS.US,D,20221024,000000,42.9,43.06,42.5701,42.85,18325,0
+IEUS.US,D,20221025,000000,43.38,44.5199,43.38,44.45,10519,0
+IEUS.US,D,20221026,000000,45.0488,45.35,45.03,45.21,11637,0
+IEUS.US,D,20221027,000000,45.28,45.3615,44.77,44.77,6544,0
+IEUS.US,D,20221028,000000,44.55,45,44.55,44.96,3976,0
+IEUS.US,D,20221031,000000,44.58,44.58,44.315,44.36,3098,0
+IEUS.US,D,20221101,000000,45.58,45.67,44.81,45.09,12769,0
+IEUS.US,D,20221102,000000,44.91,45.5,44.2338,44.2338,4906,0
+IEUS.US,D,20221103,000000,43.24,43.65,43.1725,43.32,15616,0
+IEUS.US,D,20221104,000000,44.74,45.39,44.5101,45.3,6947,0
+IEUS.US,D,20221107,000000,46.02,46.325,45.7878,46.02,9256,0
+IEUS.US,D,20221108,000000,46.22,47,46.22,46.51,9283,0
+IEUS.US,D,20221109,000000,45.99,46.48,45.98,46.1362,18829,0
+IEUS.US,D,20221110,000000,48.42,49.0975,48.32,49.0975,5814,0
+IEUS.US,D,20221111,000000,49.67,50.55,49.67,50.51,4012,0
+IEUS.US,D,20221114,000000,49.85,50.01,49.62,49.62,2301,0
+IEUS.US,D,20221115,000000,50.42,50.42,49.17,49.55,4285,0
+IEUS.US,D,20221116,000000,49.24,49.34,48.95,49.08,10084,0
+IEUS.US,D,20221117,000000,48.47,49.02,48.45,48.936,422703,0
+IEUS.US,D,20221118,000000,49.28,49.28,48.9,49.05,30395,0
+IEUS.US,D,20221121,000000,48.67,48.94,48.58,48.81,31458,0
+IEUS.US,D,20221122,000000,49.06,49.45,49.06,49.41,21702,0
+IEUS.US,D,20221123,000000,49.57,50.12,49.57,50.12,20279,0
+IEUS.US,D,20221125,000000,50.3,50.66,50.3,50.6,3951,0
+IEUS.US,D,20221128,000000,50.12,50.12,49.34,49.34,22032,0
+IEUS.US,D,20221129,000000,49.36,49.83,49.36,49.51,14654,0
+IEUS.US,D,20221130,000000,49.64,50.275,49.39,50.08,2344,0
+IEUS.US,D,20221201,000000,51.25,51.25,50.915,51.02,8450,0
+IEUS.US,D,20221202,000000,50.94,51.57,50.884,51.4,10123,0
+IEUS.US,D,20221205,000000,51.23,51.23,50.69,50.7856,9288,0
+IEUS.US,D,20221206,000000,50.5,50.5,49.84,49.93,7192,0
+IEUS.US,D,20221207,000000,50.0499,50.0699,49.87,49.87,1654,0
+IEUS.US,D,20221208,000000,49.87,50.31,49.87,50.24,89576,0
+IEUS.US,D,20221209,000000,50.35,50.86,50.35,50.48,16913,0
+IEUS.US,D,20221212,000000,50.22,50.57,50.121,50.36,37228,0
+IEUS.US,D,20221213,000000,51.54,51.54,51.025,51.1157,6462,0
+IEUS.US,D,20221214,000000,50.89,51.48,50.89,51,13177,0
+IEUS.US,D,20221215,000000,50.49,50.49,49.74,49.98,18710,0
+IEUS.US,D,20221216,000000,49.11,49.225,48.98,48.98,76975,0
+IEUS.US,D,20221219,000000,49.29,49.315,48.87,49.08,60477,0
+IEUS.US,D,20221220,000000,48.74,49.09,48.7,48.9,17953,0
+IEUS.US,D,20221221,000000,49.37,49.8278,49.37,49.75,21124,0
+IEUS.US,D,20221222,000000,49.41,49.41,48.82,49.16,14923,0
+IEUS.US,D,20221223,000000,49.33,49.65,49.28,49.65,14823,0
+IEUS.US,D,20221227,000000,49.52,49.79,49.14,49.14,15198,0
+IEUS.US,D,20221228,000000,49.69,49.7701,49.04,49.16,25307,0
+IEUS.US,D,20221229,000000,49.73,50.195,49.73,50.0551,10709,0
+IEUS.US,D,20221230,000000,49.85,49.85,49.4,49.4,6458,0
+IEUS.US,D,20230103,000000,50.24,50.36,49.87,50.03,13616,0
+IEUS.US,D,20230104,000000,50.74,50.976,50.651,50.8602,14865,0
+IEUS.US,D,20230105,000000,50.5,50.6,50.33,50.44,14606,0
+IEUS.US,D,20230106,000000,50.67,51.9489,50.67,51.74,133048,0
+IEUS.US,D,20230109,000000,52.39,52.65,52.17,52.17,13995,0
+IEUS.US,D,20230110,000000,52.25,52.375,52.1,52.16,53947,0
+IEUS.US,D,20230111,000000,52.47,52.745,52.382,52.68,4145,0
+IEUS.US,D,20230112,000000,53.21,53.73,53.13,53.57,10991,0
+IEUS.US,D,20230113,000000,53.32,53.98,53.32,53.98,24437,0
+IEUS.US,D,20230117,000000,54.15,54.32,53.9437,54.01,26972,0
+IEUS.US,D,20230118,000000,54.76,54.865,54.04,54.05,50126,0
+IEUS.US,D,20230119,000000,53.81,53.81,53.32,53.74,17187,0
+IEUS.US,D,20230120,000000,53.8601,54.2899,53.82,54.19,12932,0
+IEUS.US,D,20230123,000000,54.19,54.74,54.19,54.74,20816,0
+IEUS.US,D,20230124,000000,54.44,54.7427,54.3996,54.52,6335,0
+IEUS.US,D,20230125,000000,54.21,54.67,54.14,54.595,12236,0
+IEUS.US,D,20230126,000000,54.87,54.87,54.37,54.85,10440,0
+IEUS.US,D,20230127,000000,54.91,55.16,54.77,55.04,4785,0
+IEUS.US,D,20230130,000000,54.61,54.6773,54.28,54.32,12817,0
+IEUS.US,D,20230131,000000,54.13,54.45,53.93,54.45,8227,0
+IEUS.US,D,20230201,000000,55.07,55.85,54.69,55.61,25278,0
+IEUS.US,D,20230202,000000,56.22,56.44,55.86,56.33,15362,0
+IEUS.US,D,20230203,000000,55.28,55.85,55.18,55.26,20941,0
+IEUS.US,D,20230206,000000,54.78,54.78,54.5,54.6222,4016,0
+IEUS.US,D,20230207,000000,54.1,54.86,54.1,54.86,10199,0
+IEUS.US,D,20230208,000000,54.98,55,54.6787,54.69,2710,0
+IEUS.US,D,20230209,000000,55.53,55.54,54.78,54.88,24291,0
+IEUS.US,D,20230210,000000,54.33,54.33,54.0627,54.27,376741,0
+IEUS.US,D,20230213,000000,54.47,54.82,54.47,54.8,4421,0
+IEUS.US,D,20230214,000000,54.66,55.28,54.54,55.2275,7182,0
+IEUS.US,D,20230215,000000,54.44,55.08,54.44,55.08,17475,0
+IEUS.US,D,20230216,000000,54.47,54.88,54.46,54.58,6052,0
+IEUS.US,D,20230217,000000,54.58,55.07,54.425,55.07,7603,0
+IEUS.US,D,20230221,000000,54.52,54.64,54.13,54.1906,11722,0
+IEUS.US,D,20230222,000000,53.91,53.91,53.49,53.5,5145,0
+IEUS.US,D,20230223,000000,54.07,54.21,53.73,54.21,8036,0
+IEUS.US,D,20230224,000000,53.41,53.56,53.0601,53.42,15399,0
+IEUS.US,D,20230227,000000,53.96,54.36,53.96,54.3,5129,0
+IEUS.US,D,20230228,000000,54.42,54.49,54.05,54.06,17935,0
+IEUS.US,D,20230301,000000,54.34,54.4,54.204,54.34,8251,0
+IEUS.US,D,20230302,000000,53.79,54.2599,53.79,54.1513,2822,0
+IEUS.US,D,20230303,000000,54.38,54.9,54.38,54.885,7440,0
+IEUS.US,D,20230306,000000,54.9,55,54.76,54.8337,3954,0
+IEUS.US,D,20230307,000000,54.61,54.61,53.42,53.44,2962,0
+IEUS.US,D,20230308,000000,53.5,53.83,53.465,53.6751,17682,0
+IEUS.US,D,20230309,000000,53.4758,53.69,52.97,52.97,8356,0
+IEUS.US,D,20230310,000000,53.03,53.18,52.39,52.53,5791,0
+IEUS.US,D,20230313,000000,51.47,52.115,51.23,51.82,9407,0
+IEUS.US,D,20230314,000000,52.61,52.9282,52.52,52.9282,105468,0
+IEUS.US,D,20230315,000000,50.38,50.92,50,50.92,16460,0
+IEUS.US,D,20230316,000000,50.55,51.44,50.41,51.4,7697,0
+IEUS.US,D,20230317,000000,50.66,50.66,50.27,50.4806,3346,0
+IEUS.US,D,20230320,000000,50.94,51.3443,50.94,51.23,3804,0
+IEUS.US,D,20230321,000000,52.24,52.365,51.996,52.2987,15405,0
+IEUS.US,D,20230322,000000,52.01,52.715,50.1,51.67,21155,0
+IEUS.US,D,20230323,000000,52.18,52.58,51.65,51.73,10756,0
+IEUS.US,D,20230324,000000,50.91,51.14,50.61,51.06,21839,0
+IEUS.US,D,20230327,000000,51.64,51.76,51.28,51.52,7814,0
+IEUS.US,D,20230328,000000,51.07,51.368,51.07,51.24,1651,0
+IEUS.US,D,20230329,000000,51.96,52.2,51.96,52.13,6260,0
+IEUS.US,D,20230330,000000,53.35,53.4699,53.15,53.4,7244,0
+IEUS.US,D,20230331,000000,53.51,53.5699,53.267,53.35,3301,0
+IEUS.US,D,20230403,000000,53.18,53.57,53.18,53.57,16133,0
+IEUS.US,D,20230404,000000,53.84,53.84,53.5599,53.73,5596,0
+IEUS.US,D,20230405,000000,52.76,52.86,52.47,52.65,11243,0
+IEUS.US,D,20230406,000000,52.67,53.28,52.67,53.28,6269,0
+IEUS.US,D,20230410,000000,52.82,53.11,52.6864,53.0501,2950,0
+IEUS.US,D,20230411,000000,53.4731,53.79,53.4731,53.69,7951,0
+IEUS.US,D,20230412,000000,54.09,54.26,53.81,53.93,10523,0
+IEUS.US,D,20230413,000000,54.43,54.8114,54.43,54.7522,4185,0
+IEUS.US,D,20230414,000000,54.97,54.97,54.5,54.82,19870,0
+IEUS.US,D,20230417,000000,54.63,54.83,54.43,54.83,2517,0
+IEUS.US,D,20230418,000000,54.8284,54.94,54.6976,54.84,6348,0
+IEUS.US,D,20230419,000000,54.54,54.6741,54.5201,54.59,1550,0
+IEUS.US,D,20230420,000000,54.29,54.38,54.2736,54.2736,1326,0
+IEUS.US,D,20230421,000000,54.2,54.6119,54.2,54.6028,31362,0
+IEUS.US,D,20230424,000000,54.75,54.75,54.54,54.73,30127,0
+IEUS.US,D,20230425,000000,54.25,54.25,53.7699,53.7699,1255,0
+IEUS.US,D,20230426,000000,54.13,54.3575,53.97,53.97,2585,0
+IEUS.US,D,20230427,000000,54.4299,54.83,54.4,54.7919,4291,0
+IEUS.US,D,20230428,000000,54.71,55.23,54.68,55.23,2755,0
+IEUS.US,D,20230501,000000,55.24,55.35,55.08,55.2409,15575,0
+IEUS.US,D,20230502,000000,54.65,54.65,54.34,54.51,3414,0
+IEUS.US,D,20230503,000000,54.37,54.74,54.36,54.36,6385,0
+IEUS.US,D,20230504,000000,54.1811,54.42,54.1811,54.3,20321,0
+IEUS.US,D,20230505,000000,54.48,55.13,54.48,55.13,2886,0
+IEUS.US,D,20230508,000000,55.24,55.3239,55.12,55.13,5590,0
+IEUS.US,D,20230509,000000,54.23,54.67,54.23,54.51,3205,0
+IEUS.US,D,20230510,000000,54.46,54.64,54.29,54.62,3570,0
+IEUS.US,D,20230511,000000,54.16,54.35,54.16,54.3116,3396,0
+IEUS.US,D,20230512,000000,54.27,54.3,53.835,53.9869,5433,0
+IEUS.US,D,20230515,000000,54.25,54.6,54.16,54.6,3178,0
+IEUS.US,D,20230516,000000,54.1264,54.1264,53.9,53.95,851,0
+IEUS.US,D,20230517,000000,53.75,54.19,53.75,54.11,3918,0
+IEUS.US,D,20230518,000000,53.723,53.9828,53.723,53.9828,2115,0
+IEUS.US,D,20230519,000000,54.2482,54.33,54.11,54.2,6895,0
+IEUS.US,D,20230522,000000,54.12,54.3409,54.08,54.1869,1617,0
+IEUS.US,D,20230523,000000,53.96,54.01,53.61,53.64,6312,0
+IEUS.US,D,20230524,000000,53.04,53.04,52.55,52.57,8274,0
+IEUS.US,D,20230525,000000,52.46,52.46,52.2,52.29,10914,0
+IEUS.US,D,20230526,000000,52.4914,52.7,52.4914,52.6498,5141,0
+IEUS.US,D,20230530,000000,52.62,52.62,52.326,52.52,4268,0
+IEUS.US,D,20230531,000000,52.02,52.22,51.754,52.22,4248,0
+IEUS.US,D,20230601,000000,52.79,52.925,52.68,52.8854,6199,0
+IEUS.US,D,20230602,000000,53.67,53.71,53.3125,53.65,6597,0
+IEUS.US,D,20230605,000000,53.45,53.6529,53.24,53.28,110993,0
+IEUS.US,D,20230606,000000,53.05,53.56,53.05,53.49,23820,0
+IEUS.US,D,20230607,000000,52.62,52.62,52.18,52.24,13694,0
+IEUS.US,D,20230608,000000,52.46,52.83,52.46,52.8,5418,0
+IEUS.US,D,20230609,000000,52.825,52.845,52.73,52.745,3171,0
+IEUS.US,D,20230612,000000,53.02,53.02,52.81,53.01,1440,0
+IEUS.US,D,20230613,000000,53.41,53.55,53.39,53.44,9266,0
+IEUS.US,D,20230614,000000,53.8,54.1072,53.48,53.57,6155,0
+IEUS.US,D,20230615,000000,53.5018,54.19,53.5018,54.07,2287,0
+IEUS.US,D,20230616,000000,54.41,54.41,53.86,53.86,3402,0
+IEUS.US,D,20230620,000000,53,53,52.8261,52.85,3089,0
+IEUS.US,D,20230621,000000,52.52,52.86,52.5092,52.61,2595,0
+IEUS.US,D,20230622,000000,52.335,52.335,52.1455,52.3349,1779,0
+IEUS.US,D,20230623,000000,51.5,51.605,51.3601,51.43,2348,0
+IEUS.US,D,20230626,000000,51.4,51.4959,51.2623,51.41,2029,0
+IEUS.US,D,20230627,000000,51.47,51.71,51.32,51.71,980,0
+IEUS.US,D,20230628,000000,51.9282,51.99,51.75,51.99,5047,0
+IEUS.US,D,20230629,000000,51.74,51.8,51.67,51.8,3545,0
+IEUS.US,D,20230630,000000,52.52,52.73,52.52,52.73,1636,0
+IEUS.US,D,20230703,000000,52.68,52.79,52.68,52.78,670,0
+IEUS.US,D,20230705,000000,52.27,52.27,51.96,52.13,1071,0
+IEUS.US,D,20230706,000000,51.2601,51.2601,50.912,51.2,3947,0
+IEUS.US,D,20230707,000000,51.36,52.12,51.36,52.035,5513,0
+IEUS.US,D,20230710,000000,52,52.19,52,52.18,3955,0
+IEUS.US,D,20230711,000000,52.4659,52.8332,52.4659,52.8332,1993,0
+IEUS.US,D,20230712,000000,54.02,54.43,54.02,54.4,5022,0
+IEUS.US,D,20230713,000000,54.81,55.06,54.81,55.06,5472,0
+IEUS.US,D,20230714,000000,54.94,54.94,54.53,54.53,1529,0
+IEUS.US,D,20230717,000000,54.13,54.5,54.13,54.36,4023,0
+IEUS.US,D,20230718,000000,54.77,54.95,54.76,54.95,1114,0
+IEUS.US,D,20230719,000000,55.39,55.39,55.17,55.39,1372,0
+IEUS.US,D,20230720,000000,55.03,55.03,54.72,54.72,1200,0
+IEUS.US,D,20230721,000000,54.53,54.695,54.53,54.65,3669,0
+IEUS.US,D,20230724,000000,54.59,54.6,54.4745,54.6,2747,0
+IEUS.US,D,20230725,000000,54.8385,54.84,54.8385,54.84,858,0
+IEUS.US,D,20230726,000000,54.46,55.06,54.28,55.05,56945,0
+IEUS.US,D,20230727,000000,55.21,55.21,54.27,54.27,1804,0
+IEUS.US,D,20230728,000000,54.54,54.8,54.37,54.51,1773,0
+IEUS.US,D,20230731,000000,54.75,54.94,54.58,54.69,3342,0
+IEUS.US,D,20230801,000000,54.3,54.32,53.93,54.23,9905,0
+IEUS.US,D,20230802,000000,53.5025,53.5025,53.0745,53.27,2023,0
+IEUS.US,D,20230803,000000,53.06,53.39,52.86,53.26,26245,0
+IEUS.US,D,20230804,000000,53.71,53.71,53.53,53.53,996,0
+IEUS.US,D,20230807,000000,53.72,53.8061,53.6844,53.78,2126,0
+IEUS.US,D,20230808,000000,53.13,53.42,53.0086,53.42,3771,0
+IEUS.US,D,20230809,000000,53.61,53.65,53.46,53.46,8781,0
+IEUS.US,D,20230810,000000,53.95,54.0199,53.4,53.4,1242,0
+IEUS.US,D,20230811,000000,53.1,53.19,53.02,53.19,1104,0
+IEUS.US,D,20230814,000000,52.69,53.1,52.5677,53.06,2315,0
+IEUS.US,D,20230815,000000,52.6934,52.88,52.39,52.49,3639,0
+IEUS.US,D,20230816,000000,52.38,52.38,52.1201,52.16,1790,0
+IEUS.US,D,20230817,000000,52.16,52.16,51.5,51.5,2993,0
+IEUS.US,D,20230818,000000,50.9,51.26,50.9,51.16,42656,0
+IEUS.US,D,20230821,000000,51.0452,51.2699,51.0452,51.18,2970,0
+IEUS.US,D,20230822,000000,51.14,51.14,51.0449,51.0637,1191,0
+IEUS.US,D,20230823,000000,51.22,51.4437,51.22,51.43,1467,0
+IEUS.US,D,20230824,000000,51.29,51.29,50.7,50.72,4191,0
+IEUS.US,D,20230825,000000,51.03,51.14,50.57,51.05,33516,0
+IEUS.US,D,20230828,000000,51.31,51.55,51.31,51.5302,4715,0
+IEUS.US,D,20230829,000000,51.49,52.41,51.4323,52.41,2717,0
+IEUS.US,D,20230830,000000,52.58,52.59,52.34,52.48,2020,0
+IEUS.US,D,20230831,000000,52.27,52.27,52.19,52.19,1973,0
+IEUS.US,D,20230901,000000,51.94,51.9688,51.7966,51.9,2650,0
+IEUS.US,D,20230905,000000,51.635,51.635,51.36,51.45,14816,0
+IEUS.US,D,20230906,000000,51.335,51.335,51.09,51.15,26725,0
+IEUS.US,D,20230907,000000,50.67,50.685,50.62,50.62,1922,0
+IEUS.US,D,20230908,000000,50.74,50.8375,50.6501,50.76,2307,0
+IEUS.US,D,20230911,000000,51.07,51.2981,51.07,51.25,2708,0
+IEUS.US,D,20230912,000000,50.96,51.07,50.85,50.85,8312,0
+IEUS.US,D,20230913,000000,50.87,50.9273,50.5962,50.71,7612,0
+IEUS.US,D,20230914,000000,51.06,51.22,50.856,51.12,5346,0
+IEUS.US,D,20230915,000000,51.13,51.13,50.981,51.01,1995,0
+IEUS.US,D,20230918,000000,50.37,50.48,50.29,50.35,24998,0
+IEUS.US,D,20230919,000000,50.55,50.61,50.29,50.61,22278,0
+IEUS.US,D,20230920,000000,51,51.2,50.59,50.74,9502,0
+IEUS.US,D,20230921,000000,50.46,50.46,50.15,50.15,1526,0
+IEUS.US,D,20230922,000000,50.032,50.13,49.87,49.87,3356,0
+IEUS.US,D,20230925,000000,49.52,49.59,49.47,49.56,1463,0
+IEUS.US,D,20230926,000000,48.88,49.015,48.72,48.72,810,0
+IEUS.US,D,20230927,000000,48.6,48.6,48.2538,48.48,5311,0
+IEUS.US,D,20230928,000000,48.76,49.1911,48.6676,49.04,7222,0
+IEUS.US,D,20230929,000000,49.57,49.8,49.405,49.48,4020,0
+IEUS.US,D,20231002,000000,48.93,48.93,48.2221,48.32,22257,0
+IEUS.US,D,20231003,000000,47.55,47.56,47.38,47.4738,14320,0
+IEUS.US,D,20231004,000000,47.42,47.6,47.06,47.58,55236,0
+IEUS.US,D,20231005,000000,47.79,47.97,47.56,47.87,4516,0
+IEUS.US,D,20231006,000000,47.75,48.59,47.53,48.59,5704,0
+IEUS.US,D,20231009,000000,47.76,48.175,47.76,48.07,1966,0
+IEUS.US,D,20231010,000000,49.0188,49.21,49.0079,49.02,1387,0
+IEUS.US,D,20231011,000000,49.1232,49.1232,48.88,49.05,1046,0
+IEUS.US,D,20231012,000000,49.03,49.03,48.4,48.4,1748,0
+IEUS.US,D,20231013,000000,47.55,47.635,47.55,47.6,2488,0
+IEUS.US,D,20231016,000000,47.93,48.13,47.83,48.13,2986,0
+IEUS.US,D,20231017,000000,47.9022,48.14,47.9022,48.0597,1733,0
+IEUS.US,D,20231018,000000,47.51,47.51,47,47,1624,0
+IEUS.US,D,20231019,000000,46.92,46.9655,46.56,46.75,3408,0
+IEUS.US,D,20231020,000000,46.27,46.45,46.21,46.21,15379,0
+IEUS.US,D,20231023,000000,45.85,46.5447,45.7,46.25,3597,0
+IEUS.US,D,20231024,000000,46.27,46.44,46.15,46.29,3006,0
+IEUS.US,D,20231025,000000,45.6279,45.8511,45.39,45.39,5169,0
+IEUS.US,D,20231026,000000,45.66,45.66,45.285,45.45,2216,0
+IEUS.US,D,20231027,000000,45.48,45.49,45.3001,45.41,5327,0
+IEUS.US,D,20231030,000000,46.28,46.2936,45.9595,46.25,8927,0
+IEUS.US,D,20231031,000000,46.5147,46.705,46.42,46.58,915,0
+IEUS.US,D,20231101,000000,46.49,46.85,46.45,46.85,6168,0
+IEUS.US,D,20231102,000000,48.32,48.53,48.0527,48.25,5324,0
+IEUS.US,D,20231103,000000,49.18,49.59,49.18,49.3,10095,0
+IEUS.US,D,20231106,000000,49.2,49.24,48.695,48.7825,5979,0
+IEUS.US,D,20231107,000000,48.5139,48.74,48.3949,48.61,2470,0
+IEUS.US,D,20231108,000000,48.84,48.91,48.627,48.91,2585,0
+IEUS.US,D,20231109,000000,49.4613,49.4613,49,49.09,7799,0
+IEUS.US,D,20231110,000000,48.805,49.11,48.805,49.11,2520,0
+IEUS.US,D,20231113,000000,48.97,49.28,48.97,49.28,8500,0
+IEUS.US,D,20231114,000000,51.205,51.56,51.205,51.56,5952,0
+IEUS.US,D,20231115,000000,51.67,51.89,51.67,51.84,6236,0
+IEUS.US,D,20231116,000000,51.29,51.29,50.96,51.05,14279,0
+IEUS.US,D,20231117,000000,51.73,52,51.73,52,2465,0
+IEUS.US,D,20231120,000000,52.03,52.37,52.03,52.37,3802,0
+IEUS.US,D,20231121,000000,51.7289,51.7289,51.59,51.63,6740,0
+IEUS.US,D,20231122,000000,51.59,51.8208,51.53,51.8006,7880,0
+IEUS.US,D,20231124,000000,52.1018,52.58,52.1018,52.58,1832,0
+IEUS.US,D,20231127,000000,52.37,52.43,52.1,52.23,15885,0
+IEUS.US,D,20231128,000000,52.41,52.5998,52.25,52.4,11215,0
+IEUS.US,D,20231129,000000,52.66,52.8437,52.66,52.83,3029,0
+IEUS.US,D,20231130,000000,52.24,52.395,52.1484,52.25,8915,0
+IEUS.US,D,20231201,000000,52.475,52.92,52.42,52.84,6563,0
+IEUS.US,D,20231204,000000,52.27,52.38,52.0661,52.23,16477,0
+IEUS.US,D,20231205,000000,52.37,52.59,52.36,52.44,2555,0
+IEUS.US,D,20231206,000000,52.78,52.97,52.49,52.49,3205,0
+IEUS.US,D,20231207,000000,52.46,52.783,52.46,52.783,1360,0
+IEUS.US,D,20231208,000000,52.674,53.105,52.674,53,4379,0
+IEUS.US,D,20231211,000000,52.78,53.12,52.78,53.05,3027,0
+IEUS.US,D,20231212,000000,52.8,52.88,52.72,52.85,5701,0
+IEUS.US,D,20231213,000000,52.7008,53.71,52.59,53.71,79060,0
+IEUS.US,D,20231214,000000,55.14,55.56,55.14,55.41,9690,0
+IEUS.US,D,20231215,000000,55.11,55.1786,54.8673,54.8673,4408,0
+IEUS.US,D,20231218,000000,55.05,55.05,54.8,55.02,16223,0
+IEUS.US,D,20231219,000000,55.5,55.88,55.49,55.85,30655,0
+IEUS.US,D,20231220,000000,55.27,55.45,54.6601,54.75,9623,0
+IEUS.US,D,20231221,000000,55.4,55.62,55.16,55.62,4543,0
+IEUS.US,D,20231222,000000,55.86,55.89,55.56,55.75,9429,0
+IEUS.US,D,20231226,000000,55.69,56.2899,55.69,56.1931,4842,0
+IEUS.US,D,20231227,000000,56.17,56.72,56.17,56.58,30036,0
+IEUS.US,D,20231228,000000,56.38,56.51,56.17,56.19,19342,0
+IEUS.US,D,20231229,000000,56.11,56.2117,55.968,56.2,7719,0
+IEUS.US,D,20240102,000000,55.4,55.4,55.03,55.06,13991,0
+IEUS.US,D,20240103,000000,54.11,54.31,54.0178,54.13,4688,0
+IEUS.US,D,20240104,000000,54.24,54.75,54.24,54.55,3497,0
+IEUS.US,D,20240105,000000,54.65,54.7039,54.25,54.25,1963,0
+IEUS.US,D,20240108,000000,54.53,55.17,54.53,55.17,2317,0
+IEUS.US,D,20240109,000000,54.4805,54.69,54.4659,54.52,1455,0
+IEUS.US,D,20240110,000000,54.57,54.73,54.57,54.73,3096,0
+IEUS.US,D,20240111,000000,54.57,54.57,54,54.51,4319,0
+IEUS.US,D,20240112,000000,54.941,54.9596,54.61,54.72,4597,0
+IEUS.US,D,20240116,000000,53.6,53.69,53.3607,53.4,9522,0
+IEUS.US,D,20240117,000000,52.4172,52.91,52.4172,52.91,4429,0
+IEUS.US,D,20240118,000000,53.08,53.37,53.04,53.28,4830,0
+IEUS.US,D,20240119,000000,52.87,53.14,52.68,53.13,10849,0
+IEUS.US,D,20240122,000000,53.33,53.63,53.3212,53.59,9860,0
+IEUS.US,D,20240123,000000,53.53,53.53,53.2614,53.47,1491,0
+IEUS.US,D,20240124,000000,54.23,54.26,53.85,53.85,15854,0
+IEUS.US,D,20240125,000000,54.06,54.22,53.98,54.22,6469,0
+IEUS.US,D,20240126,000000,54.605,54.62,54.5107,54.54,6065,0
+IEUS.US,D,20240129,000000,54.2,54.59,54.1301,54.59,2982,0
+IEUS.US,D,20240130,000000,54.62,54.62,54.375,54.55,2633,0
+IEUS.US,D,20240131,000000,54.75,54.8126,54.15,54.22,7080,0
+IEUS.US,D,20240201,000000,54.438,54.69,54.438,54.66,9376,0
+IEUS.US,D,20240202,000000,54.02,54.02,53.8282,53.95,1269,0
+IEUS.US,D,20240205,000000,53.43,53.5,52.95,53.26,2430,0
+IEUS.US,D,20240206,000000,53.29,53.82,53.23,53.75,10961,0
+IEUS.US,D,20240207,000000,53.66,53.81,53.4,53.62,6805,0
+IEUS.US,D,20240208,000000,53.7647,53.9,53.71,53.78,5582,0
+IEUS.US,D,20240209,000000,53.76,53.853,53.65,53.84,1513,0
+IEUS.US,D,20240212,000000,54.06,54.29,54.06,54.29,6206,0
+IEUS.US,D,20240213,000000,53.15,53.31,52.89,52.92,18938,0
+IEUS.US,D,20240214,000000,53.65,53.89,53.582,53.89,2337,0
+IEUS.US,D,20240215,000000,54.3,54.53,54.27,54.48,4972,0
+IEUS.US,D,20240216,000000,54.3,54.61,54.3,54.38,2810,0
+IEUS.US,D,20240220,000000,54.22,54.22,54.13,54.21,6021,0
+IEUS.US,D,20240221,000000,54.17,54.31,54.17,54.31,7022,0
+IEUS.US,D,20240222,000000,54.85,54.875,54.6474,54.87,2375,0
+IEUS.US,D,20240223,000000,54.75,54.89,54.62,54.63,5200,0
+IEUS.US,D,20240226,000000,54.84,54.84,54.6,54.72,5969,0
+IEUS.US,D,20240227,000000,54.7458,54.86,54.6701,54.81,3603,0
+IEUS.US,D,20240228,000000,54.29,54.635,54.23,54.42,5181,0
+IEUS.US,D,20240229,000000,54.7,54.7,54.1891,54.41,7834,0
+IEUS.US,D,20240301,000000,54.78,55.265,54.6379,55.2,6397,0
+IEUS.US,D,20240304,000000,54.83,55.17,54.78,54.78,10460,0
+IEUS.US,D,20240305,000000,54.88,54.89,54.61,54.62,2302,0
+IEUS.US,D,20240306,000000,55.2756,55.51,55.2756,55.29,2431,0
+IEUS.US,D,20240307,000000,55.82,56.23,55.82,55.99,4248,0
+IEUS.US,D,20240308,000000,56.13,56.13,55.79,55.82,17104,0
+IEUS.US,D,20240311,000000,55.7,55.8039,55.4425,55.74,3779,0
+IEUS.US,D,20240312,000000,55.81,56.12,55.81,56.09,4855,0
+IEUS.US,D,20240313,000000,56.2575,56.38,56.14,56.14,2005,0
+IEUS.US,D,20240314,000000,56.014,56.014,55.67,55.78,4083,0
+IEUS.US,D,20240315,000000,55.86,55.93,55.69,55.78,2789,0
+IEUS.US,D,20240318,000000,55.91,56,55.53,55.53,3901,0
+IEUS.US,D,20240319,000000,55.6,55.7619,55.55,55.67,2040,0
+IEUS.US,D,20240320,000000,55.645,56.34,55.645,56.34,2554,0
+IEUS.US,D,20240321,000000,56.32,56.44,56.1548,56.32,4806,0
+IEUS.US,D,20240322,000000,56.23,56.23,55.96,55.96,2495,0
+IEUS.US,D,20240325,000000,56,56.195,56,56.11,1904,0
+IEUS.US,D,20240326,000000,56.39,56.465,56.22,56.22,7395,0
+IEUS.US,D,20240327,000000,56.54,56.8,56.54,56.75,5242,0
+IEUS.US,D,20240328,000000,56.82,56.82,56.64,56.64,6493,0
+IEUS.US,D,20240401,000000,56.78,57.0357,56.39,56.39,5362,0
+IEUS.US,D,20240402,000000,56.06,56.23,55.87,56.04,5795,0
+IEUS.US,D,20240403,000000,56.03,56.75,56.03,56.68,18649,0
+IEUS.US,D,20240404,000000,56.8727,57.0059,56.13,56.14,4668,0
+IEUS.US,D,20240405,000000,56.44,56.5149,56.355,56.487,2527,0
+IEUS.US,D,20240408,000000,56.98,56.98,56.98,56.98,821,0
+IEUS.US,D,20240409,000000,57.1,57.1,56.49,56.89,1719,0
+IEUS.US,D,20240410,000000,55.9712,56.16,55.81,56.03,2456,0
+IEUS.US,D,20240411,000000,55.88,56.24,55.6931,56.24,1173,0
+IEUS.US,D,20240412,000000,55.2132,55.2132,54.94,54.94,1090,0
+IEUS.US,D,20240415,000000,55.53,55.53,54.52,54.52,4752,0
+IEUS.US,D,20240416,000000,54.2,54.24,53.9297,54.16,3465,0
+IEUS.US,D,20240417,000000,54.2,54.3803,54.19,54.3803,955,0
+IEUS.US,D,20240418,000000,54.2,54.39,54.2,54.24,5135,0
+IEUS.US,D,20240419,000000,54.3366,54.3366,54.073,54.12,2503,0
+IEUS.US,D,20240422,000000,54.493,54.7528,54.4212,54.69,2791,0
+IEUS.US,D,20240423,000000,55.3233,55.61,55.3233,55.56,2871,0
+IEUS.US,D,20240424,000000,55.34,55.34,54.9,55.05,59742,0
+IEUS.US,D,20240425,000000,54.54,55.02,54.54,55.02,4844,0
+IEUS.US,D,20240426,000000,55.309,55.5592,55.276,55.36,2426,0
+IEUS.US,D,20240429,000000,56.13,56.25,56.04,56.13,2158,0
+IEUS.US,D,20240430,000000,55.9,55.9,55.33,55.33,1822,0
+IEUS.US,D,20240501,000000,55.17,55.39,55.15,55.39,1299,0
+IEUS.US,D,20240502,000000,55.7701,56.22,55.63,56.22,1527,0
+IEUS.US,D,20240503,000000,56.56,56.77,56.4601,56.59,321464,0
+IEUS.US,D,20240506,000000,56.88,57.19,56.88,57.19,2569,0
+IEUS.US,D,20240507,000000,57.36,57.5448,57.23,57.23,764,0
+IEUS.US,D,20240508,000000,57.31,57.58,57.13,57.58,5812,0
+IEUS.US,D,20240509,000000,57.8051,57.9,57.68,57.85,2062,0
+IEUS.US,D,20240510,000000,58.1,58.19,57.891,58.19,8184,0
+IEUS.US,D,20240513,000000,58.18,58.18,57.981,58.02,1080,0
+IEUS.US,D,20240514,000000,58.63,58.92,58.51,58.92,4870,0
+IEUS.US,D,20240515,000000,59.1952,59.515,59.15,59.47,3198,0
+IEUS.US,D,20240516,000000,59.51,59.6,59.32,59.54,2583,0
+IEUS.US,D,20240517,000000,59.33,59.66,59.27,59.6,2913,0
+IEUS.US,D,20240520,000000,59.81,59.82,59.52,59.82,2850,0
+IEUS.US,D,20240521,000000,59.59,59.7099,59.57,59.57,2260,0
+IEUS.US,D,20240522,000000,59.52,59.52,59.01,59.22,6534,0
+IEUS.US,D,20240523,000000,59.22,59.22,58.741,58.92,4240,0
+IEUS.US,D,20240524,000000,59.686,59.69,59.57,59.65,1088,0
+IEUS.US,D,20240528,000000,60.15,60.31,59.7,59.98,10106,0
+IEUS.US,D,20240529,000000,59.06,59.21,58.56,58.63,26709,0
+IEUS.US,D,20240530,000000,59.35,59.75,59.34,59.62,19487,0
+IEUS.US,D,20240531,000000,59.885,60.24,59.66,60.14,5806,0
+IEUS.US,D,20240603,000000,60.41,60.66,60.081,60.28,16400,0
+IEUS.US,D,20240604,000000,59.97,59.98,59.64,59.78,17465,0
+IEUS.US,D,20240605,000000,59.88,60.015,59.73,59.95,14238,0
+IEUS.US,D,20240606,000000,60.0002,60.3299,59.92,60.13,4331,0
+IEUS.US,D,20240607,000000,59.33,59.36,58.99,58.99,1587,0
+IEUS.US,D,20240610,000000,58.72,59.157,58.72,59.13,8816,0
+IEUS.US,D,20240611,000000,56.9709,57.27,56.9709,57.27,3846,0
+IEUS.US,D,20240612,000000,58.36,58.4542,58.07,58.07,4416,0
+IEUS.US,D,20240613,000000,57.0745,57.0745,56.62,57.03,2844,0
+IEUS.US,D,20240614,000000,55.86,56.05,55.58,55.91,6743,0
+IEUS.US,D,20240617,000000,56.09,56.56,55.93,56.56,4127,0
+IEUS.US,D,20240618,000000,56.52,56.867,56.52,56.867,1678,0
+IEUS.US,D,20240620,000000,56.8,57.0187,56.8,57.0187,14627,0
+IEUS.US,D,20240621,000000,56.36,56.5577,56.16,56.23,24118,0
+IEUS.US,D,20240624,000000,57.02,57.31,56.95,57.24,5753,0
+IEUS.US,D,20240625,000000,56.385,56.4825,56.385,56.41,1341,0
+IEUS.US,D,20240626,000000,55.76,56.02,55.76,55.8842,4033,0
+IEUS.US,D,20240627,000000,56.1,56.11,56.1,56.11,706,0
+IEUS.US,D,20240628,000000,55.891,55.995,55.7,55.91,7519,0
+IEUS.US,D,20240701,000000,56.45,56.45,55.99,56.39,1653,0
+IEUS.US,D,20240702,000000,56.06,56.2862,56.06,56.15,1549,0
+IEUS.US,D,20240703,000000,56.8,57.23,56.8,57.23,1695,0
+IEUS.US,D,20240705,000000,58.14,58.18,57.6,58.18,8233,0
+IEUS.US,D,20240708,000000,58.04,58.04,57.67,57.67,3093,0
+IEUS.US,D,20240709,000000,57.4057,57.4057,57.19,57.19,619,0
+IEUS.US,D,20240710,000000,57.73,58.19,57.58,58.16,16522,0
+IEUS.US,D,20240711,000000,58.49,58.7955,58.49,58.52,10228,0
+IEUS.US,D,20240712,000000,59.3063,59.32,59.04,59.04,1492,0
+IEUS.US,D,20240715,000000,58.805,58.91,58.27,58.49,17031,0
+IEUS.US,D,20240716,000000,58.59,59.32,58.59,59.29,3133,0
+IEUS.US,D,20240717,000000,59.145,59.145,58.82,59.08,2027,0
+IEUS.US,D,20240718,000000,59.05,59.05,58.72,58.99,969,0
+IEUS.US,D,20240719,000000,58.6,58.6,58.26,58.28,11057,0
+IEUS.US,D,20240722,000000,58.81,59.1399,58.6301,59.0055,4595,0
+IEUS.US,D,20240723,000000,58.57,58.57,58.26,58.26,2758,0
+IEUS.US,D,20240724,000000,58.43,58.43,57.9,58.12,10926,0
+IEUS.US,D,20240725,000000,57.53,57.6821,57.49,57.6821,20647,0
+IEUS.US,D,20240726,000000,58.32,58.86,58.32,58.86,13031,0
+IEUS.US,D,20240729,000000,58.31,58.39,58.105,58.11,3014,0
+IEUS.US,D,20240730,000000,58.51,58.69,58.3901,58.69,4793,0
+IEUS.US,D,20240731,000000,58.95,59.15,58.8,58.8,17128,0
+IEUS.US,D,20240801,000000,58.62,58.62,57.16,57.51,2774,0
+IEUS.US,D,20240802,000000,56.78,57.18,56.78,57.18,1116,0
+IEUS.US,D,20240805,000000,54.85,55.57,54.67,55.57,6425,0
+IEUS.US,D,20240806,000000,55.05,55.7899,55.05,55.73,3674,0
+IEUS.US,D,20240807,000000,56.645,56.6611,55.69,55.69,2808,0
+IEUS.US,D,20240808,000000,55.85,56.335,55.83,56.19,2507,0
+IEUS.US,D,20240809,000000,56.47,56.75,56.466,56.75,1434,0
+IEUS.US,D,20240812,000000,56.72,56.72,56.72,56.72,1179,0
+IEUS.US,D,20240813,000000,56.78,57.38,56.76,57.38,3498,0
+IEUS.US,D,20240814,000000,57.69,57.69,57.5,57.685,2545,0
+IEUS.US,D,20240815,000000,58.0738,58.1556,57.99,57.99,1075,0
+IEUS.US,D,20240816,000000,58.05,58.2,58.05,58.2,622,0
+IEUS.US,D,20240819,000000,58.6,59.0399,58.6,59.03,880,0
+IEUS.US,D,20240820,000000,58.74,58.74,58.58,58.58,1568,0
+IEUS.US,D,20240821,000000,59.06,59.5699,58.902,59.35,1930,0
+IEUS.US,D,20240822,000000,59.116,59.1949,58.84,58.84,1629,0
+IEUS.US,D,20240823,000000,59.62,60.2,59.61,60.2,4610,0
+IEUS.US,D,20240826,000000,59.99,59.99,59.76,59.8807,918,0
+IEUS.US,D,20240827,000000,59.93,60.0865,59.88,59.97,12378,0
+IEUS.US,D,20240828,000000,59.64,59.78,59.45,59.48,1609,0
+IEUS.US,D,20240829,000000,59.71,59.83,59.11,59.11,986,0
+IEUS.US,D,20240830,000000,59.83,59.9427,59.5,59.94,14380,0
+IEUS.US,D,20240903,000000,59.13,59.13,58.31,58.31,989,0
+IEUS.US,D,20240904,000000,58.53,58.7,58.475,58.64,1029,0
+IEUS.US,D,20240905,000000,59,59,58.69,58.83,6570,0
+IEUS.US,D,20240906,000000,58.93,58.93,57.7,57.81,1906,0
+IEUS.US,D,20240909,000000,58.06,58.17,58,58,373,0
+IEUS.US,D,20240910,000000,58.05,58.18,57.67,58.18,646,0
+IEUS.US,D,20240911,000000,57.91,58.28,57.91,58.09,9508,0
+IEUS.US,D,20240912,000000,58.4101,58.76,58.4101,58.76,1104,0
+IEUS.US,D,20240913,000000,59.1,59.23,59.1,59.23,467,0
+IEUS.US,D,20240916,000000,59.33,59.66,59.2,59.655,11453,0
+IEUS.US,D,20240917,000000,59.71,59.715,59.25,59.38,1499,0
+IEUS.US,D,20240918,000000,59.61,60,59.4489,59.58,6524,0
+IEUS.US,D,20240919,000000,60.46,60.75,60.15,60.75,1205,0
+IEUS.US,D,20240920,000000,59.95,59.95,59.55,59.62,2247,0
+IEUS.US,D,20240923,000000,59.9,60.03,59.7,60.01,12511,0
+IEUS.US,D,20240924,000000,60.06,60.06,59.8463,60.02,1030,0
+IEUS.US,D,20240925,000000,60.2,60.2,59.88,59.88,654,0
+IEUS.US,D,20240926,000000,60.835,61.135,60.835,61,956,0
+IEUS.US,D,20240927,000000,61.28,61.44,61.02,61.03,5466,0
+IEUS.US,D,20240930,000000,60.7,60.7,60.3,60.51,2518,0
+IEUS.US,D,20241001,000000,59.9243,59.97,59.3828,59.96,1654,0
+IEUS.US,D,20241002,000000,59.45,59.5329,59.29,59.29,1626,0
+IEUS.US,D,20241003,000000,58.811,58.87,58.7729,58.87,544,0
+IEUS.US,D,20241004,000000,59.145,59.46,59.145,59.46,517,0
+IEUS.US,D,20241007,000000,58.81,58.81,58.65,58.65,550,0
+IEUS.US,D,20241008,000000,58.47,58.6409,58.47,58.6409,3622,0
+IEUS.US,D,20241009,000000,58.54,58.69,58.54,58.65,2631,0
+IEUS.US,D,20241010,000000,58.45,58.45,58.336,58.415,1213,0
+IEUS.US,D,20241011,000000,58.645,58.74,58.598,58.74,899,0
+IEUS.US,D,20241014,000000,58.31,58.6228,58.31,58.46,1856,0
+IEUS.US,D,20241015,000000,58.62,58.78,58.4023,58.71,94198,0
+IEUS.US,D,20241016,000000,58.71,58.75,58.55,58.55,2275,0
+IEUS.US,D,20241017,000000,58.74,58.74,58.5601,58.6498,1080,0
+IEUS.US,D,20241018,000000,59.03,59.03,58.6901,59.03,1841,0
+IEUS.US,D,20241021,000000,58.61,58.61,58.0685,58.1,2918,0
+IEUS.US,D,20241022,000000,58.04,58.25,58.04,58.25,1234,0
+IEUS.US,D,20241023,000000,57.83,57.83,57.34,57.66,4491,0
+IEUS.US,D,20241024,000000,58.1,59,57.55,57.68,8986,0
+IEUS.US,D,20241025,000000,57.56,57.72,57.44,57.61,2062,0
+IEUS.US,D,20241028,000000,59.3,59.3,57.91,58.14,4996,0
+IEUS.US,D,20241029,000000,57.61,57.61,57.34,57.34,1517,0
+IEUS.US,D,20241030,000000,57.34,57.83,57.16,57.3,4199,0
+IEUS.US,D,20241031,000000,56.9,56.9,56.32,56.86,2908,0
+IEUS.US,D,20241101,000000,56.7901,57.14,56.56,56.56,2835,0
+IEUS.US,D,20241104,000000,56.76,56.83,56.7391,56.75,1169,0
+IEUS.US,D,20241105,000000,57.0496,57.16,56.97,57.15,2683,0
+IEUS.US,D,20241106,000000,55.8499,56.2,55.77,55.96,8206,0
+IEUS.US,D,20241107,000000,56.91,57.29,56.91,57.28,5687,0
+IEUS.US,D,20241108,000000,56.71,56.71,56.09,56.5,7633,0
+IEUS.US,D,20241111,000000,56.73,56.73,56.2301,56.47,4329,0
+IEUS.US,D,20241112,000000,55.84,55.84,54.76,55.015,81048,0
+IEUS.US,D,20241113,000000,55.01,55.01,54.3,54.69,13979,0
+IEUS.US,D,20241114,000000,55.03,55.3947,54.8,54.8,10589,0
+IEUS.US,D,20241115,000000,54.79,54.815,54.57,54.81,1385,0
+IEUS.US,D,20241118,000000,54.52,54.81,54.52,54.68,7697,0
+IEUS.US,D,20241119,000000,54.44,54.769,54.05,54.7,32281,0
+IEUS.US,D,20241120,000000,54.23,54.23,53.95,54.18,6957,0
+IEUS.US,D,20241121,000000,53.94,54.05,53.903,54.05,1970,0
+IEUS.US,D,20241122,000000,54.02,54.38,54,54.3578,9583,0
+IEUS.US,D,20241125,000000,54.95,55.16,54.74,55.04,6924,0
+IEUS.US,D,20241126,000000,54.75,54.75,54.18,54.25,31146,0
+IEUS.US,D,20241127,000000,54.85,55.19,54.85,55.19,7896,0
+IEUS.US,D,20241129,000000,55.26,55.605,55.26,55.5795,3019,0
+IEUS.US,D,20241202,000000,55.24,55.49,54.9424,55.14,13504,0
+IEUS.US,D,20241203,000000,55.39,55.5647,55.28,55.32,11510,0
+IEUS.US,D,20241204,000000,55.75,56.2,55.75,56.11,49456,0
+IEUS.US,D,20241205,000000,56.303,56.49638,56.1,56.36,6583,0
+IEUS.US,D,20241206,000000,56.44,56.45,56.27,56.45,2767,0
+IEUS.US,D,20241209,000000,56.67,56.79,56.33,56.33,4291,0
+IEUS.US,D,20241210,000000,56.28,56.35,56.0828,56.31,2244,0
+IEUS.US,D,20241211,000000,56.38,56.48,56.1355,56.35,5897,0
+IEUS.US,D,20241212,000000,56.0837,56.0837,55.72,55.8192,2509,0
+IEUS.US,D,20241213,000000,56,56,55.595,55.73,6597,0
+IEUS.US,D,20241216,000000,55.28,55.6992,55.28,55.39,7267,0
+IEUS.US,D,20241217,000000,54.52,54.5233,54.23,54.23,3597,0
+IEUS.US,D,20241218,000000,54.47,54.5881,52.69,52.94,11330,0
+IEUS.US,D,20241219,000000,53.39,53.61,53.21,53.33,33564,0
+IEUS.US,D,20241220,000000,52.9,53.7397,52.9,53.4,6215,0
+IEUS.US,D,20241223,000000,53.34,53.64,53.25,53.5,2076,0
+IEUS.US,D,20241224,000000,53.52,54.04,53.51,54.02,6161,0
+IEUS.US,D,20241226,000000,53.91,54.165,53.91,54.165,9944,0
+IEUS.US,D,20241227,000000,53.89,54,53.68,53.82,15358,0
+IEUS.US,D,20241230,000000,53.3244,53.79,53.3244,53.79,7793,0
+IEUS.US,D,20241231,000000,53.99,53.99,53.57,53.6505,1760,0
+IEUS.US,D,20250102,000000,53.672,53.672,53.27,53.4243,1708,0
+IEUS.US,D,20250103,000000,53.52,53.71,53.486,53.71,1726,0
+IEUS.US,D,20250106,000000,54.16,54.47,54.16,54.185,52832,0
+IEUS.US,D,20250107,000000,54.32,54.39,53.71,53.73,9685,0
+IEUS.US,D,20250108,000000,53.0525,53.18,52.85,53.06,10109,0
+IEUS.US,D,20250110,000000,52.61,52.61,52.1816,52.31,7524,0
+IEUS.US,D,20250113,000000,51.55,51.87,51.55,51.74,3872,0
+IEUS.US,D,20250114,000000,51.95,52.26,51.91,52.26,40452,0
+IEUS.US,D,20250115,000000,53.22,53.35,53.2,53.35,29007,0
+IEUS.US,D,20250116,000000,53.172,53.54,53.16,53.43,13284,0
+IEUS.US,D,20250117,000000,53.75,53.9427,53.7,53.87,6549,0
+IEUS.US,D,20250121,000000,54.56,55,54.52,55,3390,0
+IEUS.US,D,20250122,000000,55,55,54.7,54.72,32126,0
+IEUS.US,D,20250123,000000,54.92,55.23,54.825,55.23,9657,0
+IEUS.US,D,20250124,000000,55.52,55.52,55.28,55.3,29593,0
+IEUS.US,D,20250127,000000,55.86,55.86,55.31,55.71,10372,0
+IEUS.US,D,20250128,000000,55.49,55.795,55.3,55.54,17937,0
+IEUS.US,D,20250129,000000,55.66,55.69,55.4201,55.53,5220,0
+IEUS.US,D,20250130,000000,56.13,56.61,56.13,56.2151,19864,0
+IEUS.US,D,20250131,000000,56.11,56.66,55.879,55.9105,102273,0
+IEUS.US,D,20250203,000000,54.76,55.43,54.63,55.0728,7244,0
+IEUS.US,D,20250204,000000,55.5,55.88,55.5,55.88,9639,0
+IEUS.US,D,20250205,000000,56.08,56.419,56.08,56.31,2749,0
+IEUS.US,D,20250206,000000,56.43,56.73,56.3386,56.53,13427,0
+IEUS.US,D,20250207,000000,56.65,56.65,55.95,56.09,25570,0
+IEUS.US,D,20250210,000000,56.43,56.48,56.29,56.37,5826,0
+IEUS.US,D,20250211,000000,56.53,56.8,56.41,56.72,6064,0
+IEUS.US,D,20250212,000000,56.51,57.13,56.37,57.06,11593,0
+IEUS.US,D,20250213,000000,57.26,57.65,57.1028,57.48,15748,0
+IEUS.US,D,20250214,000000,58.05,58.15,57.8336,57.93,11313,0
+IEUS.US,D,20250218,000000,58.08,58.18,57.85,57.85,8055,0
+IEUS.US,D,20250219,000000,57.3,57.36,57.065,57.25,11106,0
+IEUS.US,D,20250220,000000,57.44,57.65,57.305,57.63,4756,0
+IEUS.US,D,20250221,000000,57.74,57.79,57.13,57.13,5502,0
+IEUS.US,D,20250224,000000,57.56,57.6,57.269,57.269,6162,0
+IEUS.US,D,20250225,000000,57.88,58,57.48,57.55,31196,0
+IEUS.US,D,20250226,000000,57.86,58.05,57.38,57.61,9466,0
+IEUS.US,D,20250227,000000,57.28,57.28,56.64,56.64,5028,0
+IEUS.US,D,20250228,000000,56.65,56.83,56.14,56.57,20963,0
+IEUS.US,D,20250303,000000,57.69,57.84,57.01,57.37,27116,0
+IEUS.US,D,20250304,000000,56.59,57.59,56.05,56.98,10391,0
+IEUS.US,D,20250305,000000,58.27,59,58.2484,58.93,26174,0
+IEUS.US,D,20250306,000000,59.21,59.26,58.4783,58.61,12767,0
+IEUS.US,D,20250307,000000,58.94,59.73,58.865,59.73,53943,0
+IEUS.US,D,20250310,000000,58.5,58.5,57.59,58.075,10345,0
+IEUS.US,D,20250311,000000,58.33,58.47,57.755,58.22,7833,0
+IEUS.US,D,20250312,000000,58.47,58.4786,58.055,58.18,6136,0
+IEUS.US,D,20250313,000000,57.91,57.91,57.43,57.68,6840,0
+IEUS.US,D,20250314,000000,58.73,59.2,58.53,59.2,4922,0
+IEUS.US,D,20250317,000000,59.26,59.81,59.26,59.7689,4039,0
+IEUS.US,D,20250318,000000,59.95,60.1,59.62,60.06,16442,0
+IEUS.US,D,20250319,000000,59.72,60.16,59.72,60.16,2493,0
+IEUS.US,D,20250320,000000,59.14,59.55,59.03,59.55,16300,0
+IEUS.US,D,20250321,000000,58.75,58.82,58.69,58.69,4774,0
+IEUS.US,D,20250324,000000,58.81,58.88,58.4547,58.7,180984,0
+IEUS.US,D,20250325,000000,59.3045,59.3045,58.9914,59.02,7257,0
+IEUS.US,D,20250326,000000,58.88,59,58.24,58.39,5726,0
+IEUS.US,D,20250327,000000,58.27,58.57,58.196,58.42,6832,0
+IEUS.US,D,20250328,000000,58.42,58.42,58,58.045,20137,0
+IEUS.US,D,20250331,000000,57.09,57.32,56.78,57.32,27666,0
+IEUS.US,D,20250401,000000,57.4001,57.62,57.1193,57.53,6059,0
+IEUS.US,D,20250402,000000,56.92,57.675,56.92,57.55,8196,0
+IEUS.US,D,20250403,000000,57.64,57.64,56.85,56.93,8658,0
+IEUS.US,D,20250404,000000,54.49,54.49,53.01,53.01,33434,0
+IEUS.US,D,20250407,000000,51.49,53.06,50.9345,51.91,17297,0
+IEUS.US,D,20250408,000000,53.51,53.604,51.25,51.62,10127,0
+IEUS.US,D,20250409,000000,51.95,57.44,49.82,57.44,12683,0
+IEUS.US,D,20250410,000000,54.73,54.73,53.71,54.62,15308,0
+IEUS.US,D,20250411,000000,55.07,56.448,55.04,56.36,16767,0
+IEUS.US,D,20250414,000000,56.5964,57.22,56.55,56.93,10118,0
+IEUS.US,D,20250415,000000,57.8,58.01,57.4816,57.95,14553,0
+IEUS.US,D,20250416,000000,57.74,57.86,57.352,57.48,2327,0
+IEUS.US,D,20250417,000000,57.82,58.7192,57.8,58.28,7021,0
+IEUS.US,D,20250421,000000,58.76,58.76,57.57,58.14,16579,0
+IEUS.US,D,20250422,000000,58.75,59.19,58.395,59.15,6575,0
+IEUS.US,D,20250423,000000,59.63,59.63,58.8755,58.8755,6651,0
+IEUS.US,D,20250424,000000,59.186,59.84,59.186,59.84,4163,0
+IEUS.US,D,20250425,000000,59.67,60.22,59.577393,60.22,10669,0
+IEUS.US,D,20250428,000000,59.99,60.71,59.99,60.4,10723,0
+IEUS.US,D,20250429,000000,60.7,60.86,60.55,60.86,7373,0
+IEUS.US,D,20250430,000000,60.2301,61.17,60.2301,60.99,18113,0
+IEUS.US,D,20250501,000000,61.15,61.27,60.76,60.77,4487,0
+IEUS.US,D,20250502,000000,61.93,62.09,61.9,61.99,5643,0
+IEUS.US,D,20250505,000000,61.99,62.285,61.99,62.1025,11150,0
+IEUS.US,D,20250506,000000,62.14,62.5,61.98,62.11,22236,0
+IEUS.US,D,20250507,000000,62.15,62.34,61.6525,61.86,5614,0
+IEUS.US,D,20250508,000000,62.4601,62.4601,62.042,62.22,4146,0
+IEUS.US,D,20250509,000000,62.32,62.48,62.3,62.4,5199,0
+IEUS.US,D,20250512,000000,62.48,62.48,62.1001,62.21,5696,0
+IEUS.US,D,20250513,000000,62.9,63.28,62.9,63.24,36390,0
+IEUS.US,D,20250514,000000,63.46,63.46,63.004,63.02,3250,0
+IEUS.US,D,20250515,000000,63.1702,63.61,63.1337,63.61,2571,0
+IEUS.US,D,20250516,000000,63.86,63.86,63.49,63.75,19170,0
+IEUS.US,D,20250519,000000,64,64.59,63.98,64.59,10160,0
+IEUS.US,D,20250520,000000,64.53,65,64.53,65,1945,0
+IEUS.US,D,20250521,000000,65.12,65.21,64.5518,64.5518,6488,0
+IEUS.US,D,20250522,000000,64.1,64.55,64.1,64.55,1976,0
+IEUS.US,D,20250523,000000,63.89,64.5215,63.89,64.4952,2854,0
+IEUS.US,D,20250527,000000,65.64,65.64,65.26,65.52,13035,0
+IEUS.US,D,20250528,000000,65.225,65.24,65.199,65.23,3859,0
+IEUS.US,D,20250529,000000,65.67,65.67,65.29,65.29,9999,0
+IEUS.US,D,20250530,000000,65.68,65.69,65.34,65.62,5287,0
+IEUS.US,D,20250602,000000,65.77,66.25,65.53,66.19,4064,0
+IEUS.US,D,20250603,000000,65.495,65.7,65.4241,65.68,20002,0
+IEUS.US,D,20250604,000000,66.05,66.3099,66.05,66.22,3758,0
+IEUS.US,D,20250605,000000,66.57,66.57,66.1411,66.34,5216,0
+IEUS.US,D,20250606,000000,66.2248,66.27,65.97,65.97,4534,0
+IEUS.US,D,20250609,000000,66.325,66.689,66.325,66.59,5391,0
+IEUS.US,D,20250610,000000,66.91,66.9775,66.67,66.729,9250,0
+IEUS.US,D,20250611,000000,67.02,67.15,66.72,66.84,4033,0
+IEUS.US,D,20250612,000000,67.39,67.48,67.19,67.3255,1524,0
+IEUS.US,D,20250613,000000,66.25,66.444,65.9,66.01,11896,0
+IEUS.US,D,20250616,000000,65.23,65.68,65.05,65.14,8908,0
+IEUS.US,D,20250617,000000,65,65,64.2748,64.36,4802,0
+IEUS.US,D,20250618,000000,64.29,64.67,64.03,64.25,10256,0
+IEUS.US,D,20250620,000000,64.42,64.42,63.95,63.95,7976,0
+IEUS.US,D,20250623,000000,63.89,64.63,63.89,64.63,1743,0
+IEUS.US,D,20250624,000000,65.2,65.56,65.062,65.425,7394,0
+IEUS.US,D,20250625,000000,65.21,65.3672,65.1132,65.22,3727,0
+IEUS.US,D,20250626,000000,65.92,66.42,65.92,66.13,11149,0
+IEUS.US,D,20250627,000000,66.67,66.995,66.33,66.64,4138,0
+IEUS.US,D,20250630,000000,66.805,67.12,66.805,67.12,1830,0
+IEUS.US,D,20250701,000000,66.87,67.13,66.87,67.13,1462,0
+IEUS.US,D,20250702,000000,66.47,66.86,66.41,66.82,6909,0
+IEUS.US,D,20250703,000000,67,67.0821,66.9212,67.05,1903,0
+IEUS.US,D,20250707,000000,66.47,66.96,66.42,66.76,40507,0
+IEUS.US,D,20250708,000000,66.87,67.53,66.675,67.47,106579,0
+IEUS.US,D,20250709,000000,67.5,67.94,67.41,67.85,7793,0
+IEUS.US,D,20250710,000000,67.71,67.98,67.5,67.85,7026,0
+IEUS.US,D,20250711,000000,67.3,67.41,67.2701,67.37,11222,0
+IEUS.US,D,20250714,000000,67.16,67.44,66.925,67.44,4554,0
+IEUS.US,D,20250715,000000,66.7,66.79,66.59,66.64,1274,0
+IEUS.US,D,20250716,000000,66.3875,66.86,66.305,66.7834,4309,0
+IEUS.US,D,20250717,000000,66.8511,67.0129,66.76,67.0129,863,0
+IEUS.US,D,20250718,000000,67.6699,67.6699,67.0013,67.0013,1167,0
+IEUS.US,D,20250721,000000,67.49,67.8322,67.3922,67.3922,5002,0
+IEUS.US,D,20250722,000000,67.6247,67.8943,67.6247,67.84,991,0
+IEUS.US,D,20250723,000000,68,68.96,67.9,68.845,11037,0
+IEUS.US,D,20250724,000000,68.53,68.59,68.3,68.3408,42289,0
+IEUS.US,D,20250725,000000,68.14,68.45,67.84,68.325,248913,0
+IEUS.US,D,20250728,000000,67.75,67.75,66.84,67.1666,15988,0
+IEUS.US,D,20250729,000000,66.92,66.94,66.55,66.835,12713,0
+IEUS.US,D,20250730,000000,66,66.349,65.55,65.7535,7634,0
+IEUS.US,D,20250731,000000,65.9,66.05,65.6503,65.6503,18800,0
+IEUS.US,D,20250801,000000,65.27,65.4693,64.95,65.2026,12507,0
+IEUS.US,D,20250804,000000,65.47,65.94,65.47,65.7998,4948,0
+IEUS.US,D,20250805,000000,66.18,66.18,66.0365,66.0365,852,0
+IEUS.US,D,20250806,000000,66.41,66.41,66.22,66.3067,1219,0
+IEUS.US,D,20250807,000000,66.8442,67,66.65,66.898,3307,0
+IEUS.US,D,20250808,000000,67.04,67.135,66.94,67.001,3105,0
+IEUS.US,D,20250811,000000,66.57,66.57,66.335,66.4513,3019,0
+IEUS.US,D,20250812,000000,66.75,67.1707,66.7,67.1707,21614,0
+IEUS.US,D,20250813,000000,67.26,67.32,67.0001,67.15,4013,0
+IEUS.US,D,20250814,000000,66.77,67.1466,66.74,67.1015,8834,0
+IEUS.US,D,20250815,000000,67.22,67.33,67.1,67.2418,12162,0
+IEUS.US,D,20250818,000000,67.03,67.23,66.92,67.1284,5530,0
+IEUS.US,D,20250819,000000,67.26,67.6099,66.9842,67.1621,12027,0
+IEUS.US,D,20250820,000000,67.095,67.2916,67.095,67.2916,2390,0
+IEUS.US,D,20250821,000000,66.94,66.94,66.9398,66.9398,849,0
+IEUS.US,D,20250822,000000,67.3,68.5312,67.3,68.48,2772,0
+IEUS.US,D,20250825,000000,68.3963,68.3963,67.4955,67.4955,3433,0
+IEUS.US,D,20250826,000000,67.54,67.55,67.2325,67.41,49434,0
+IEUS.US,D,20250827,000000,66.68,67.1015,66.68,67.1015,2746,0
+IEUS.US,D,20250828,000000,67.24,67.24,67.215,67.215,748,0
+IEUS.US,D,20250829,000000,66.65,66.8086,66.64,66.69,9091,0
+IEUS.US,D,20250902,000000,65.09,65.6,65.09,65.39,71023,0
+IEUS.US,D,20250903,000000,65.25,65.69,65.25,65.4869,14284,0
+IEUS.US,D,20250904,000000,65.78,65.91,65.4901,65.8365,9104,0
+IEUS.US,D,20250905,000000,66.74,66.74,66.25,66.3867,8261,0
+IEUS.US,D,20250908,000000,66.88,67.04,66.88,67.04,1924,0
+IEUS.US,D,20250909,000000,66.92,66.92,66.79,66.895,1974,0
+IEUS.US,D,20250910,000000,66.8,66.94,66.4723,66.635,87048,0
+IEUS.US,D,20250911,000000,67.03,67.4281,67.03,67.4281,844,0
+IEUS.US,D,20250912,000000,67.42,67.4588,67.185,67.26,3154,0
+IEUS.US,D,20250915,000000,67.97,67.97,67.56,67.8639,9608,0
+IEUS.US,D,20250916,000000,67.87,68,67.62,67.9547,28533,0
+IEUS.US,D,20250917,000000,67.85,68.08,67.44,67.5664,14695,0
+IEUS.US,D,20250918,000000,67.69,67.77,67.461,67.7665,1453,0
+IEUS.US,D,20250919,000000,67.45,67.45,67.0925,67.3042,5575,0
+IEUS.US,D,20250922,000000,67.1,67.7,67.1,67.5602,6344,0
+IEUS.US,D,20250923,000000,67.95,68.07,67.57,67.5853,2344,0
+IEUS.US,D,20250924,000000,67.25,67.25,66.8,66.9491,3616,0
+IEUS.US,D,20250925,000000,66.27,66.27,65.75,66.0493,25138,0
+IEUS.US,D,20250926,000000,66.16,66.52,66.16,66.4656,3832,0
+IEUS.US,D,20250929,000000,66.9438,66.9438,66.68,66.84,3282,0
+IEUS.US,D,20250930,000000,67.04,67.3791,67.04,67.3791,1985,0
+IEUS.US,D,20251001,000000,67.58,68.06,67.48,67.865,83842,0
+IEUS.US,D,20251002,000000,67.62,67.9393,67.37,67.831,2685,0
+IEUS.US,D,20251003,000000,68.29,68.4915,68.28,68.3951,4436,0
+IEUS.US,D,20251006,000000,68.25,68.3655,68.052,68.3175,5191,0
+IEUS.US,D,20251007,000000,68.19,68.19,67.52,67.6041,7422,0
+IEUS.US,D,20251008,000000,67.88,67.88,67.7033,67.8419,1973,0
+IEUS.US,D,20251009,000000,67.97,67.97,67.27,67.28,4087,0
+IEUS.US,D,20251010,000000,67.28,67.34,66.56,66.6175,2093,0
+IEUS.US,D,20251013,000000,67.02,67.28,66.84,67.2055,4251,0
+IEUS.US,D,20251014,000000,66.52,67.34,66.52,67.1823,21593,0
+IEUS.US,D,20251015,000000,67.2499,67.2499,66.77,67.071,1467,0
+IEUS.US,D,20251016,000000,67.1528,67.47,67.1528,67.3271,2152,0
+IEUS.US,D,20251017,000000,66.89,67.1,66.86,67.0983,11221,0
+IEUS.US,D,20251020,000000,67.02,67.44,67.02,67.434,2210,0
+IEUS.US,D,20251021,000000,67.425,67.425,67.0992,67.224,2480,0
+IEUS.US,D,20251022,000000,67.51,67.74,67.36,67.6161,5979,0
+IEUS.US,D,20251023,000000,67.955,68.35,67.955,68.35,2932,0
+IEUS.US,D,20251024,000000,68.55,68.59,68.41,68.4661,16129,0
+IEUS.US,D,20251027,000000,68.68,68.69,68.42,68.5999,3488,0
+IEUS.US,D,20251028,000000,68.27,68.52,68.0524,68.325,4789,0
+IEUS.US,D,20251029,000000,68.23,68.38,67.6469,67.6469,11313,0
+IEUS.US,D,20251030,000000,67.3,67.42,67.14,67.15,13318,0
+IEUS.US,D,20251103,000000,66.51,66.71,66.49,66.5805,14321,0
+IEUS.US,D,20251104,000000,65.65,65.8499,65.26,65.2699,283719,0
+IEUS.US,D,20251105,000000,65.07,65.69,65.02,65.55,154842,0
+IEUS.US,D,20251106,000000,65.33,65.33,64.85,64.93,6192,0
+IEUS.US,D,20251107,000000,64.825,65.2955,64.8,65.08,5083,0
+IEUS.US,D,20251110,000000,65.65,65.88,65.5,65.87,2809,0
+IEUS.US,D,20251111,000000,66.317,66.317,66.18,66.18,883,0
+IEUS.US,D,20251112,000000,66.12,66.4875,66.12,66.48,1810,0
+IEUS.US,D,20251113,000000,66.929,66.93,66.31,66.31,2657,0
+IEUS.US,D,20251114,000000,65.31,65.86,65.31,65.84,1842,0
+IEUS.US,D,20251117,000000,65.47,65.69,64.83,64.9678,6553,0
+IEUS.US,D,20251118,000000,64.28,64.6799,64.245,64.4702,7593,0
+IEUS.US,D,20251119,000000,64.438,64.47,64.21,64.4352,3347,0
+IEUS.US,D,20251120,000000,64.5079,64.5079,63.548,63.548,6690,0
+IEUS.US,D,20251121,000000,63.93,64.39,63.86,64.375,2121,0
+IEUS.US,D,20251124,000000,64.18,64.6816,64.18,64.6816,11542,0
+IEUS.US,D,20251125,000000,64.9,65.5973,64.9,65.5973,2910,0
+IEUS.US,D,20251126,000000,65.69,66.21,65.69,66.1637,2193,0
+IEUS.US,D,20251128,000000,66.77,67.0675,66.72,67.0675,1665,0
+IEUS.US,D,20251201,000000,66.59,66.95,66.59,66.6397,3085,0
+IEUS.US,D,20251202,000000,66.53,66.609,66.23,66.5515,30185,0
+IEUS.US,D,20251203,000000,66.55,67.22,66.55,67.1497,13394,0
+IEUS.US,D,20251204,000000,67.23,67.48,67.16,67.39,23723,0
+IEUS.US,D,20251205,000000,67.41,67.5499,67.315,67.4349,3296,0
+IEUS.US,D,20251208,000000,67.355,67.355,66.9919,67.0112,4291,0
+IEUS.US,D,20251209,000000,66.9549,67,66.681,66.7821,2108,0
+IEUS.US,D,20251210,000000,66.81,67.57,66.62,67.4006,2623,0
+IEUS.US,D,20251211,000000,67.66,67.955,67.66,67.955,7874,0
+IEUS.US,D,20251212,000000,68,68,67.585,67.695,4795,0
+IEUS.US,D,20251215,000000,67.87,68.03,67.805,67.8166,2368,0
+IEUS.US,D,20251216,000000,67.3824,67.3824,66.82,67.115,63168,0
+IEUS.US,D,20251217,000000,67,67.22,66.65,66.6807,3140,0
+IEUS.US,D,20251218,000000,67.2561,67.59,67.09,67.2166,13612,0
+IEUS.US,D,20251219,000000,67.39,67.58,67.31,67.3663,37540,0
+IEUS.US,D,20251222,000000,67.71,68.03,67.68,67.9415,4462,0
+IEUS.US,D,20251223,000000,68.091,68.42,67.93,68.2795,92843,0
+IEUS.US,D,20251224,000000,68.455,68.58,68.4544,68.4544,3961,0
+IEUS.US,D,20251226,000000,68.38,68.485,68.2901,68.485,7489,0
+IEUS.US,D,20251229,000000,68.51,68.67,68.25,68.605,12879,0
+IEUS.US,D,20251230,000000,68.95,69.12,68.8301,68.88,2757,0
+IEUS.US,D,20251231,000000,68.62,68.62,68.37,68.5433,2626,0
+IEUS.US,D,20260102,000000,68.87,69.02,68.725,68.895,6739,0
+IEUS.US,D,20260105,000000,68.94,69.5562,68.765,69.5562,3708,0
+IEUS.US,D,20260106,000000,69.83,69.87,69.669,69.67,37099,0
+IEUS.US,D,20260107,000000,70.2,70.2,69.93,70.025,5934,0
+IEUS.US,D,20260108,000000,69.77,70.1,69.714,70.0307,5392,0
+IEUS.US,D,20260109,000000,70.17,70.3218,70.13,70.32,1779,0
+IEUS.US,D,20260112,000000,70.43,70.48,70.2825,70.3995,2139,0
+IEUS.US,D,20260113,000000,70.195,70.3,69.95,70.015,4261,0
+IEUS.US,D,20260114,000000,70.06,70.25,69.8401,70.2116,13484,0
+IEUS.US,D,20260115,000000,70.44,70.68,70.295,70.4162,15189,0
+IEUS.US,D,20260116,000000,70.74,70.74,70.32,70.32,29720,0
+IEUS.US,D,20260120,000000,69.51,69.735,69.14,69.37,92294,0
+IEUS.US,D,20260121,000000,69.83,70.38,69.38,70.24,6299,0
+IEUS.US,D,20260122,000000,71.09,71.3,70.99,71.28,8289,0
+IEUS.US,D,20260123,000000,71.35,71.81,71.09,71.74,10064,0
+IEUS.US,D,20260126,000000,72.18,72.25,72.0412,72.0412,16289,0
+IEUS.US,D,20260127,000000,72.53,73.29,72.53,73.1431,10297,0
+IEUS.US,D,20260128,000000,72.86,73.1,72.57,72.8788,47331,0
+IEUS.US,D,20260129,000000,73.23,73.23,72.34,72.9954,10090,0
+IEUS.US,D,20260130,000000,72.41,72.41,71.73,71.832,3987,0
+IEUS.US,D,20260202,000000,71.63,72.09,71.63,72.075,7401,0
+IEUS.US,D,20260203,000000,71.83,72.2,71.56,71.93,23491,0
+IEUS.US,D,20260204,000000,72.75,72.75,71.84,72.29,18394,0
+IEUS.US,D,20260205,000000,71.54,71.83,70.97,71,9155,0
+IEUS.US,D,20260206,000000,71.86,72.46,71.86,72.41,21865,0
+IEUS.US,D,20260209,000000,72.9,73.375,72.9,73.365,3668,0
+IEUS.US,D,20260210,000000,73.87,73.87,73.57,73.615,4768,0
+IEUS.US,D,20260211,000000,73.3173,73.32,72.7592,73.1404,6408,0
+IEUS.US,D,20260212,000000,73.41,73.41,72.21,72.3234,4608,0
+IEUS.US,D,20260213,000000,72.24,72.8,72.24,72.579,5379,0
+IEUS.US,D,20260217,000000,71.945,72.77,71.725,72.595,8676,0
+IEUS.US,D,20260218,000000,72.63,73.12,72.63,72.8,6678,0
diff --git a/daily/us/nasdaq etfs/iflo.us.txt b/daily/us/nasdaq etfs/iflo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3dc854ae421199cafde54f33744ded54ad7efc02
--- /dev/null
+++ b/daily/us/nasdaq etfs/iflo.us.txt	
@@ -0,0 +1,119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFLO.US,D,20250626,000000,25.4128,25.42,25.37,25.4128,410687,0
+IFLO.US,D,20250630,000000,25.63,25.6936,25.63,25.6936,120,0
+IFLO.US,D,20250703,000000,25.949,25.949,25.9275,25.9275,522,0
+IFLO.US,D,20250710,000000,25.8184,25.9261,25.8184,25.9261,413,0
+IFLO.US,D,20250715,000000,25.42,25.4382,25.42,25.4382,387009,0
+IFLO.US,D,20250722,000000,25.8,25.8427,25.8,25.8427,390156,0
+IFLO.US,D,20250724,000000,26.58,26.58,26.5033,26.5033,380003,0
+IFLO.US,D,20250725,000000,26.43,26.43,26.3824,26.3824,109,0
+IFLO.US,D,20250730,000000,26.0286,26.0286,25.8959,25.8959,122,0
+IFLO.US,D,20250731,000000,25.7999,25.7999,25.7008,25.7008,391,0
+IFLO.US,D,20250806,000000,26.24,26.24,26.23,26.23,240002,0
+IFLO.US,D,20250807,000000,26.4016,26.4452,26.4016,26.4452,213395,0
+IFLO.US,D,20250813,000000,26.82,26.88,26.82,26.88,215003,0
+IFLO.US,D,20250815,000000,26.97,26.99,26.97,26.99,205703,0
+IFLO.US,D,20250818,000000,27,27,26.9785,26.9785,202498,0
+IFLO.US,D,20250819,000000,27.15,27.15,27.0873,27.0873,404,0
+IFLO.US,D,20250822,000000,27.41,27.52,27.41,27.5013,112201,0
+IFLO.US,D,20250825,000000,27.244,27.244,27.1939,27.1939,366,0
+IFLO.US,D,20250827,000000,27.16,27.2,27.16,27.1694,508,0
+IFLO.US,D,20250902,000000,27.08,27.12,26.964,27.0803,182140,0
+IFLO.US,D,20250903,000000,27.1084,27.1084,27.105,27.105,1400,0
+IFLO.US,D,20250905,000000,27.46,27.46,27.28,27.3528,110627,0
+IFLO.US,D,20250908,000000,27.52,27.665,27.52,27.665,235,0
+IFLO.US,D,20250910,000000,27.58,27.585,27.58,27.585,108785,0
+IFLO.US,D,20250911,000000,27.83,27.85,27.8244,27.8244,109192,0
+IFLO.US,D,20250915,000000,27.8261,27.8308,27.8261,27.8308,1623,0
+IFLO.US,D,20250916,000000,27.938,27.965,27.938,27.965,100,0
+IFLO.US,D,20250917,000000,27.89,27.89,27.7884,27.7884,102,0
+IFLO.US,D,20250918,000000,27.89,27.89,27.8744,27.8744,118,0
+IFLO.US,D,20250919,000000,27.7,27.75,27.66,27.695,3124,0
+IFLO.US,D,20250923,000000,27.92,27.92,27.79,27.79,90438,0
+IFLO.US,D,20250924,000000,27.72,27.72,27.6824,27.6824,738,0
+IFLO.US,D,20250925,000000,27.48,27.53,27.469,27.469,91397,0
+IFLO.US,D,20250930,000000,27.53,27.5831,27.53,27.5831,211,0
+IFLO.US,D,20251001,000000,27.72,27.72,27.7,27.7093,91040,0
+IFLO.US,D,20251002,000000,27.6199,27.6451,27.6199,27.6451,208,0
+IFLO.US,D,20251003,000000,27.8623,27.8623,27.8523,27.8523,288,0
+IFLO.US,D,20251006,000000,27.91,27.91,27.9,27.905,597,0
+IFLO.US,D,20251007,000000,27.72,27.72,27.6775,27.6775,209,0
+IFLO.US,D,20251008,000000,27.65,27.65,27.5901,27.5901,496,0
+IFLO.US,D,20251010,000000,26.9,26.9,26.6785,26.6785,715,0
+IFLO.US,D,20251013,000000,26.86,26.94,26.8496,26.94,332,0
+IFLO.US,D,20251014,000000,26.91,27.02,26.91,27.02,979,0
+IFLO.US,D,20251015,000000,27.19,27.19,27.1873,27.1873,408,0
+IFLO.US,D,20251016,000000,27.27,27.37,27.27,27.2994,1230,0
+IFLO.US,D,20251017,000000,27.3384,27.3384,27.32,27.3289,4732,0
+IFLO.US,D,20251020,000000,27.45,27.45,27.44,27.44,178,0
+IFLO.US,D,20251021,000000,27.2,27.232,27.2,27.232,216,0
+IFLO.US,D,20251022,000000,27.3498,27.36,27.3325,27.3523,542,0
+IFLO.US,D,20251023,000000,27.52,27.585,27.52,27.585,398,0
+IFLO.US,D,20251024,000000,27.63,27.63,27.59,27.595,985,0
+IFLO.US,D,20251027,000000,27.6701,27.71,27.6701,27.68,880,0
+IFLO.US,D,20251028,000000,27.52,27.645,27.52,27.585,5807,0
+IFLO.US,D,20251029,000000,27.49,27.49,27.385,27.385,625,0
+IFLO.US,D,20251030,000000,27.32,27.45,27.32,27.3812,214,0
+IFLO.US,D,20251031,000000,27.32,27.32,27.27,27.295,686,0
+IFLO.US,D,20251103,000000,27.29,27.3257,27.27,27.3257,857,0
+IFLO.US,D,20251104,000000,27.04,27.12,27.04,27.065,1149,0
+IFLO.US,D,20251105,000000,27.31,27.37,27.31,27.365,1641,0
+IFLO.US,D,20251106,000000,27.22,27.245,27.22,27.245,166,0
+IFLO.US,D,20251107,000000,27.09,27.3432,27.09,27.3432,4463,0
+IFLO.US,D,20251110,000000,27.49,27.665,27.49,27.665,519,0
+IFLO.US,D,20251111,000000,27.9,27.9,27.8776,27.8776,219,0
+IFLO.US,D,20251112,000000,28.07,28.0704,28.07,28.0704,403,0
+IFLO.US,D,20251113,000000,28.16,28.16,27.97,27.975,721,0
+IFLO.US,D,20251117,000000,27.9,27.9,27.56,27.6268,554,0
+IFLO.US,D,20251118,000000,27.28,27.4256,27.28,27.4256,255,0
+IFLO.US,D,20251119,000000,27.39,27.43,27.2875,27.2875,1047,0
+IFLO.US,D,20251120,000000,27.39,27.39,26.8668,26.8668,2401,0
+IFLO.US,D,20251121,000000,27.3,27.38,27.29,27.3293,77364,0
+IFLO.US,D,20251124,000000,27.34,27.4344,27.34,27.4344,1935,0
+IFLO.US,D,20251201,000000,28.15,28.15,28.0257,28.0257,362,0
+IFLO.US,D,20251203,000000,27.955,28.11,27.955,28.1057,90444,0
+IFLO.US,D,20251204,000000,28.25,28.25,28.2062,28.2062,280,0
+IFLO.US,D,20251209,000000,28.09,28.09,28.0787,28.0787,193,0
+IFLO.US,D,20251210,000000,28.1181,28.3418,28.1181,28.3418,321,0
+IFLO.US,D,20251211,000000,28.35,28.59,28.35,28.4982,3039,0
+IFLO.US,D,20251212,000000,28.54,28.54,28.3661,28.3661,1365,0
+IFLO.US,D,20251215,000000,28.72,28.72,28.535,28.535,504,0
+IFLO.US,D,20251216,000000,28.51,28.51,28.3285,28.3285,1313,0
+IFLO.US,D,20251217,000000,28.34,28.34,28.2,28.2078,722,0
+IFLO.US,D,20251218,000000,28.38,28.38,28.235,28.235,2396,0
+IFLO.US,D,20251219,000000,28.38,28.41,28.3659,28.3659,2619,0
+IFLO.US,D,20251223,000000,28.64,28.64,28.63,28.63,862,0
+IFLO.US,D,20251224,000000,28.605,28.605,28.6,28.6,582,0
+IFLO.US,D,20251226,000000,28.67,28.67,28.64,28.64,1152,0
+IFLO.US,D,20251229,000000,28.58,28.58,28.55,28.555,723,0
+IFLO.US,D,20251231,000000,28.52,28.52,28.4837,28.4837,313,0
+IFLO.US,D,20260102,000000,28.6,28.68,28.6,28.6477,2881,0
+IFLO.US,D,20260106,000000,28.86,28.86,28.825,28.825,607,0
+IFLO.US,D,20260108,000000,28.86,28.91,28.86,28.91,642,0
+IFLO.US,D,20260109,000000,29.18,29.18,29.1218,29.1323,1336,0
+IFLO.US,D,20260112,000000,29.28,29.315,29.28,29.315,2785,0
+IFLO.US,D,20260113,000000,29.14,29.24,29.14,29.1946,1545,0
+IFLO.US,D,20260114,000000,29.3,29.42,29.3,29.3827,19034,0
+IFLO.US,D,20260115,000000,29.22,29.27,29.2,29.2,664,0
+IFLO.US,D,20260116,000000,29.29,29.29,29.195,29.2112,42242,0
+IFLO.US,D,20260120,000000,29.04,29.145,28.96,29.145,3560,0
+IFLO.US,D,20260121,000000,29.325,29.3808,29.325,29.3808,1796,0
+IFLO.US,D,20260122,000000,29.59,29.59,29.5598,29.5598,2470,0
+IFLO.US,D,20260123,000000,29.75,29.85,29.75,29.85,721,0
+IFLO.US,D,20260126,000000,30.025,30.03,29.91,29.91,1125,0
+IFLO.US,D,20260127,000000,30.12,30.25,30.12,30.2239,10686,0
+IFLO.US,D,20260128,000000,30.03,30.14,30.03,30.125,583,0
+IFLO.US,D,20260129,000000,30.5,30.5,29.93,30.2498,4089,0
+IFLO.US,D,20260130,000000,29.97,29.9887,29.74,29.7494,2560,0
+IFLO.US,D,20260202,000000,29.79,29.815,29.785,29.815,1031,0
+IFLO.US,D,20260203,000000,29.885,29.95,29.885,29.95,770,0
+IFLO.US,D,20260204,000000,30.23,30.29,30.23,30.29,536,0
+IFLO.US,D,20260205,000000,30.015,30.015,29.83,29.83,429,0
+IFLO.US,D,20260206,000000,30.3702,30.585,30.3701,30.585,1100,0
+IFLO.US,D,20260209,000000,30.84,30.9848,30.84,30.9848,423,0
+IFLO.US,D,20260210,000000,31.08,31.08,31.08,31.08,290,0
+IFLO.US,D,20260211,000000,31.22,31.29,31.05,31.2507,6470,0
+IFLO.US,D,20260212,000000,31.06,31.06,30.67,30.68,1838,0
+IFLO.US,D,20260213,000000,30.87,31.02,30.87,31.015,4082,0
+IFLO.US,D,20260217,000000,30.76,30.83,30.64,30.83,994,0
+IFLO.US,D,20260218,000000,30.93,31.08,30.93,30.96,69686,0
diff --git a/daily/us/nasdaq etfs/ifv.us.txt b/daily/us/nasdaq etfs/ifv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acb65a55124aa7c886e17d03617d7cd23c534cd5
--- /dev/null
+++ b/daily/us/nasdaq etfs/ifv.us.txt	
@@ -0,0 +1,2910 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFV.US,D,20140725,000000,17.8754,17.8754,17.3653,17.3731,12689.366170792,0
+IFV.US,D,20140728,000000,17.2937,17.3731,17.2848,17.3486,12867.759413071,0
+IFV.US,D,20140729,000000,17.4751,17.4751,17.2937,17.2937,13754.628674686,0
+IFV.US,D,20140730,000000,17.3123,17.3123,17.1367,17.2103,37010.991128129,0
+IFV.US,D,20140731,000000,17.119,17.119,16.915,16.915,12096.08121647,0
+IFV.US,D,20140801,000000,16.8719,16.9327,16.758,16.8493,134514.62101808,0
+IFV.US,D,20140804,000000,17.0779,17.0779,16.8189,16.9229,13472.257656908,0
+IFV.US,D,20140805,000000,16.915,16.915,16.6826,16.7493,8425.2579853468,0
+IFV.US,D,20140806,000000,16.7051,16.7051,16.6227,16.6639,4134.6456610486,0
+IFV.US,D,20140807,000000,16.7051,16.7217,16.5952,16.605,10215.306747872,0
+IFV.US,D,20140808,000000,16.5952,16.6826,16.5864,16.6826,1837.9600904513,0
+IFV.US,D,20140811,000000,16.8395,16.8552,16.8179,16.8189,11030.818712576,0
+IFV.US,D,20140812,000000,16.8886,16.8886,16.7669,16.8189,11365.178618104,0
+IFV.US,D,20140813,000000,17.0867,17.0867,16.8189,16.8886,4145.8589505633,0
+IFV.US,D,20140814,000000,16.9759,16.9934,16.9582,16.9934,19261.373216349,0
+IFV.US,D,20140815,000000,17.0445,17.0445,16.8454,16.967,5164.2295164872,0
+IFV.US,D,20140818,000000,17.1563,17.1563,17.0278,17.1367,5330.3900792956,0
+IFV.US,D,20140819,000000,17.1367,17.1563,17.0779,17.1024,8203.030974965,0
+IFV.US,D,20140820,000000,17.1024,17.1024,17.0602,17.0867,640.17689229253,0
+IFV.US,D,20140821,000000,17.0956,17.1024,17.0867,17.0867,1628.985149496,0
+IFV.US,D,20140822,000000,17.1466,17.1466,17.0779,17.0779,3160.1088632275,0
+IFV.US,D,20140825,000000,17.1651,17.2348,17.1544,17.2201,36898.858232983,0
+IFV.US,D,20140826,000000,17.2848,17.2848,17.2004,17.2171,20507.067742435,0
+IFV.US,D,20140827,000000,17.2171,17.2858,17.2171,17.2623,5570.9661088833,0
+IFV.US,D,20140828,000000,17.2348,17.2348,17.1466,17.2004,15880.056732696,0
+IFV.US,D,20140829,000000,17.1563,17.1907,17.1279,17.1907,10969.655315223,0
+IFV.US,D,20140902,000000,17.1907,17.1907,17.1279,17.1367,5684.1183939859,0
+IFV.US,D,20140903,000000,17.3398,17.383,17.2643,17.2937,18863.811133556,0
+IFV.US,D,20140904,000000,17.2937,17.2937,17.0867,17.0867,24290.023868704,0
+IFV.US,D,20140905,000000,17.2004,17.2004,17.1113,17.1907,10542.53092371,0
+IFV.US,D,20140908,000000,17.0956,17.1367,16.965,16.967,10689.323077356,0
+IFV.US,D,20140909,000000,17.2681,17.2681,16.864,16.9052,5917.5586938824,0
+IFV.US,D,20140910,000000,16.8719,16.967,16.8366,16.915,4968.5066449583,0
+IFV.US,D,20140911,000000,16.812,16.8366,16.7904,16.8022,1144824.8705609,0
+IFV.US,D,20140912,000000,16.7139,16.8346,16.7002,16.7934,21407.189073476,0
+IFV.US,D,20140915,000000,16.7836,16.7934,16.7051,16.7051,14462.085304068,0
+IFV.US,D,20140916,000000,17.0524,17.0524,16.6786,16.8189,44123.274850302,0
+IFV.US,D,20140917,000000,16.8022,16.8189,16.6296,16.7217,31641.86423051,0
+IFV.US,D,20140918,000000,17.2103,17.2103,16.7669,16.8719,118841.50044643,0
+IFV.US,D,20140919,000000,16.7884,16.864,16.6894,16.7217,270132.22196842,0
+IFV.US,D,20140922,000000,16.6149,16.8189,16.5403,16.5697,19393.893910614,0
+IFV.US,D,20140923,000000,16.5423,16.5609,16.4373,16.4452,21898.535032211,0
+IFV.US,D,20140924,000000,16.4285,16.5423,16.3656,16.5177,35510.449113074,0
+IFV.US,D,20140925,000000,16.3353,16.3539,16.2215,16.2215,20783.322420478,0
+IFV.US,D,20140926,000000,16.1872,16.2823,16.1439,16.2823,13574.196652496,0
+IFV.US,D,20140929,000000,16.1518,16.1872,16.1175,16.1371,35123.08092984,0
+IFV.US,D,20140930,000000,16.0851,16.1371,16.0851,16.1028,7252.959536085,0
+IFV.US,D,20141001,000000,15.9703,16.0066,15.8478,15.8673,583703.70812674,0
+IFV.US,D,20141002,000000,15.9282,15.9282,15.7378,15.8859,33269.82999005,0
+IFV.US,D,20141003,000000,15.7476,15.8575,15.7476,15.8478,49764.578866141,0
+IFV.US,D,20141006,000000,15.9105,15.9703,15.7918,15.8928,54146.936286469,0
+IFV.US,D,20141007,000000,15.8762,15.8762,15.6525,15.6525,15933.065010402,0
+IFV.US,D,20141008,000000,15.7378,15.8859,15.4818,15.8762,553419.67131747,0
+IFV.US,D,20141009,000000,15.7614,15.7614,15.422,15.4622,13395.803410217,0
+IFV.US,D,20141010,000000,15.3425,15.3425,15.0884,15.0983,14109.376379333,0
+IFV.US,D,20141013,000000,15.2277,15.2522,15.1326,15.2061,659675.7833686,0
+IFV.US,D,20141014,000000,15.0884,15.2121,15.0217,15.0884,15932.045620446,0
+IFV.US,D,20141015,000000,14.8393,15.0463,14.6224,15.0463,27957.78892996,0
+IFV.US,D,20141016,000000,14.8736,15.064,14.8236,14.9531,12925.864640556,0
+IFV.US,D,20141017,000000,15.2277,15.2885,15.1404,15.1865,39753.150109446,0
+IFV.US,D,20141020,000000,15.3062,15.368,15.2768,15.2984,5847.2207869267,0
+IFV.US,D,20141021,000000,15.5455,15.6104,15.472,15.6104,14000.301654053,0
+IFV.US,D,20141022,000000,15.5828,15.6044,15.472,15.472,1543.3563932021,0
+IFV.US,D,20141023,000000,15.6398,15.6525,15.5455,15.5878,4983.7974942965,0
+IFV.US,D,20141024,000000,15.6614,15.7152,15.6231,15.7152,17916.797864544,0
+IFV.US,D,20141027,000000,15.5741,15.6015,15.5358,15.5927,17136.964548296,0
+IFV.US,D,20141028,000000,15.7565,15.8202,15.7291,15.7741,23924.062874544,0
+IFV.US,D,20141029,000000,15.935,15.935,15.6878,15.7476,14056.368101627,0
+IFV.US,D,20141030,000000,15.7319,15.9517,15.7055,15.8673,6944.0843794534,0
+IFV.US,D,20141031,000000,15.8899,16.0675,15.8762,16.0165,113811.83040412,0
+IFV.US,D,20141103,000000,16.0322,16.0596,15.9026,15.9203,53539.379872765,0
+IFV.US,D,20141104,000000,15.8791,15.9517,15.8791,15.9448,3719.7539490055,0
+IFV.US,D,20141105,000000,15.9988,16.0066,15.9615,15.9899,3547.4770464618,0
+IFV.US,D,20141106,000000,15.8928,15.9321,15.8859,15.9105,7121.4582317765,0
+IFV.US,D,20141107,000000,15.9615,15.9615,15.8928,15.9026,8498.6540621702,0
+IFV.US,D,20141110,000000,16.0066,16.04,15.9203,16.0233,430500.61104753,0
+IFV.US,D,20141111,000000,16.1106,16.1106,16.0115,16.0939,7440.5272879669,0
+IFV.US,D,20141112,000000,16.0125,16.0223,15.9379,15.9988,35656.221876764,0
+IFV.US,D,20141113,000000,16.1028,16.1028,15.935,16.0066,12974.795358438,0
+IFV.US,D,20141114,000000,15.8615,16.0675,15.8615,16.0675,8657.6788952874,0
+IFV.US,D,20141117,000000,16.0596,16.0596,15.9615,15.9831,19991.25642476,0
+IFV.US,D,20141118,000000,16.04,16.1725,16.04,16.0939,107820.87563341,0
+IFV.US,D,20141119,000000,16.0351,16.1538,16.0351,16.1195,219068.94029849,0
+IFV.US,D,20141120,000000,16.0851,16.1263,16.0439,16.1028,231157.88578526,0
+IFV.US,D,20141121,000000,16.2912,16.3265,16.2303,16.2636,49267.116567672,0
+IFV.US,D,20141124,000000,16.3951,16.3951,16.2529,16.3353,62538.554403272,0
+IFV.US,D,20141125,000000,16.4285,16.4285,16.3078,16.3265,66730.28590185,0
+IFV.US,D,20141126,000000,16.4549,16.4549,16.3539,16.4285,88545.230957678,0
+IFV.US,D,20141128,000000,16.4157,16.4157,16.3265,16.3353,18012.620520397,0
+IFV.US,D,20141201,000000,16.2539,16.2539,16.1793,16.2303,19986.15947498,0
+IFV.US,D,20141202,000000,16.2293,16.245,16.1959,16.2273,128559.34489583,0
+IFV.US,D,20141203,000000,16.2999,16.2999,16.1646,16.2725,48372.09218641,0
+IFV.US,D,20141204,000000,16.3353,16.3353,16.2392,16.2725,19615.10153104,0
+IFV.US,D,20141205,000000,16.3647,16.3696,16.3166,16.3441,461537.97703419,0
+IFV.US,D,20141208,000000,16.2392,16.2392,16.0939,16.1233,18018.736860132,0
+IFV.US,D,20141209,000000,15.8762,16.0675,15.8762,16.0675,17865.82836675,0
+IFV.US,D,20141210,000000,16.1352,16.1352,15.8575,15.9448,14529.365041155,0
+IFV.US,D,20141211,000000,16.0066,16.0155,15.9203,15.9693,21100.352696756,0
+IFV.US,D,20141212,000000,15.8928,15.9105,15.7133,15.7281,260927.13066683,0
+IFV.US,D,20141215,000000,15.7476,15.7476,15.5642,15.6015,27045.434919448,0
+IFV.US,D,20141216,000000,15.6702,15.7653,15.5769,15.6104,17867.867146661,0
+IFV.US,D,20141217,000000,15.7055,15.7055,15.5377,15.6525,33476.766151094,0
+IFV.US,D,20141218,000000,15.7231,15.9105,15.7231,15.8478,261994.43195063,0
+IFV.US,D,20141219,000000,16.2636,16.2636,15.6741,15.8321,178094.56102189,0
+IFV.US,D,20141222,000000,15.9409,16.0233,15.8928,16.0155,23963.819082823,0
+IFV.US,D,20141223,000000,15.9341,15.9508,15.8478,15.9007,29364.547069075,0
+IFV.US,D,20141224,000000,16.0145,16.0312,15.9468,16.0145,4768.7062136058,0
+IFV.US,D,20141226,000000,16.1106,16.1106,15.9811,16.0842,2515.8544111114,0
+IFV.US,D,20141229,000000,15.8849,16.0056,15.8379,15.9193,24273.713629411,0
+IFV.US,D,20141230,000000,15.73,15.8222,15.73,15.7457,20003.48910423,0
+IFV.US,D,20141231,000000,15.8565,15.9095,15.7545,15.7722,84183.261336469,0
+IFV.US,D,20150102,000000,15.8565,15.8565,15.6505,15.6761,58027.753848503,0
+IFV.US,D,20150105,000000,15.6505,15.6505,15.4897,15.5721,28072.979994974,0
+IFV.US,D,20150106,000000,15.6261,15.6368,15.2758,15.4024,19464.231817569,0
+IFV.US,D,20150107,000000,15.5995,15.5995,15.4661,15.5534,25026.02341685,0
+IFV.US,D,20150108,000000,15.7035,15.7359,15.6025,15.6505,47978.60766344,0
+IFV.US,D,20150109,000000,15.8565,15.8565,15.6348,15.7359,24980.150868835,0
+IFV.US,D,20150112,000000,15.8311,15.8311,15.5995,15.6329,49886.905660847,0
+IFV.US,D,20150113,000000,15.7819,15.8075,15.6084,15.6427,12475.294280057,0
+IFV.US,D,20150114,000000,15.6427,15.6858,15.5308,15.6761,109550.78038854,0
+IFV.US,D,20150115,000000,15.7898,15.8222,15.6368,15.7722,43555.474644878,0
+IFV.US,D,20150116,000000,15.8565,15.8565,15.6505,15.8311,162499.93347684,0
+IFV.US,D,20150120,000000,15.9693,15.9889,15.8565,15.9508,31489.975127084,0
+IFV.US,D,20150121,000000,16.0488,16.0586,15.8928,16.0586,44447.440856273,0
+IFV.US,D,20150122,000000,16.0586,16.143,15.9341,16.04,195373.22077406,0
+IFV.US,D,20150123,000000,16.0056,16.2048,16.0056,16.1528,101922.68534869,0
+IFV.US,D,20150126,000000,16.2136,16.3265,16.1862,16.2912,24607.054144983,0
+IFV.US,D,20150127,000000,16.245,16.3078,16.1479,16.2636,294440.59485633,0
+IFV.US,D,20150128,000000,16.3343,16.3353,16.1253,16.1253,232180.33391102,0
+IFV.US,D,20150129,000000,16.1528,16.2999,16.1018,16.2539,81159.750727329,0
+IFV.US,D,20150130,000000,16.2078,16.2078,16.0056,16.0312,86847.946681138,0
+IFV.US,D,20150202,000000,16.2303,16.2372,16.0929,16.2215,55949.217728465,0
+IFV.US,D,20150203,000000,16.2588,16.4452,16.2588,16.4373,134182.29989246,0
+IFV.US,D,20150204,000000,16.3785,16.5266,16.3785,16.4118,339487.43700666,0
+IFV.US,D,20150205,000000,16.4912,16.5609,16.4452,16.5609,42853.114965276,0
+IFV.US,D,20150206,000000,16.4647,16.5079,16.3539,16.3873,119667.20631069,0
+IFV.US,D,20150209,000000,16.3265,16.3539,16.1862,16.3265,40298.523735842,0
+IFV.US,D,20150210,000000,16.5177,16.5177,16.3078,16.4549,124288.1009807,0
+IFV.US,D,20150211,000000,16.4549,16.4549,16.3353,16.4206,152708.69295062,0
+IFV.US,D,20150212,000000,16.6227,16.6835,16.552,16.6835,194453.73103385,0
+IFV.US,D,20150213,000000,16.7326,17.1651,16.6374,16.6913,351153.33566175,0
+IFV.US,D,20150217,000000,16.7227,16.7757,16.6462,16.759,64229.722340076,0
+IFV.US,D,20150218,000000,16.8366,16.8493,16.7404,16.8032,188437.29151425,0
+IFV.US,D,20150219,000000,16.865,16.865,16.7002,16.7846,328500.45206219,0
+IFV.US,D,20150220,000000,16.813,16.9239,16.6776,16.9062,160588.57730957,0
+IFV.US,D,20150223,000000,16.916,17.1828,16.8199,16.8463,161013.66292117,0
+IFV.US,D,20150224,000000,16.8552,16.9337,16.7943,16.8896,152806.55438639,0
+IFV.US,D,20150225,000000,16.9768,16.9768,16.8552,16.8719,108745.46232339,0
+IFV.US,D,20150226,000000,16.9416,16.9591,16.8287,16.8797,352196.17158662,0
+IFV.US,D,20150227,000000,16.9934,16.9934,16.7846,16.8797,525717.74926644,0
+IFV.US,D,20150302,000000,16.9416,16.9866,16.8719,16.916,347690.46798163,0
+IFV.US,D,20150303,000000,16.8896,16.9337,16.7423,16.7943,249026.77232188,0
+IFV.US,D,20150304,000000,16.7679,16.7757,16.5952,16.6913,149670.91088211,0
+IFV.US,D,20150305,000000,16.813,16.813,16.6296,16.7512,447393.94139636,0
+IFV.US,D,20150306,000000,16.7423,16.7423,16.4814,16.5266,259413.33658234,0
+IFV.US,D,20150309,000000,16.5266,16.5423,16.4647,16.5344,123587.78008101,0
+IFV.US,D,20150310,000000,16.4647,16.5952,16.195,16.2215,169055.63028311,0
+IFV.US,D,20150311,000000,16.3598,16.3598,16.1783,16.2636,119202.36449081,0
+IFV.US,D,20150312,000000,16.5423,16.5423,16.3353,16.4452,214865.9955104,0
+IFV.US,D,20150313,000000,16.3441,16.3696,16.2048,16.3353,80313.657063949,0
+IFV.US,D,20150316,000000,16.5079,16.5079,16.3951,16.4912,99587.262959768,0
+IFV.US,D,20150317,000000,16.5423,16.5423,16.3873,16.4647,100743.25116974,0
+IFV.US,D,20150318,000000,16.4814,16.8552,16.3078,16.8032,201134.81280469,0
+IFV.US,D,20150319,000000,16.8032,16.8032,16.5864,16.6747,263104.54761258,0
+IFV.US,D,20150320,000000,17.019,17.019,16.8552,16.9513,218329.88258047,0
+IFV.US,D,20150323,000000,17.0111,17.0798,16.8896,16.968,246489.51072169,0
+IFV.US,D,20150324,000000,17.0386,17.1043,16.9513,16.9866,305685.48545964,0
+IFV.US,D,20150325,000000,17.0936,17.126,16.8523,16.9209,350008.56074129,0
+IFV.US,D,20150326,000000,16.9121,16.9121,16.6512,16.7816,198423.23552206,0
+IFV.US,D,20150327,000000,16.8709,16.9827,16.764,16.8856,600922.22387151,0
+IFV.US,D,20150330,000000,16.9827,16.9827,16.8856,16.9474,128974.23660787,0
+IFV.US,D,20150331,000000,16.8709,16.9729,16.7904,16.809,452794.66938261,0
+IFV.US,D,20150401,000000,16.809,17.0249,16.7473,16.8944,968464.29185395,0
+IFV.US,D,20150402,000000,17.0514,17.0936,16.9974,17.0514,348047.25446618,0
+IFV.US,D,20150406,000000,17.1544,17.2671,17.1181,17.2083,386347.7738885,0
+IFV.US,D,20150407,000000,17.4497,17.4497,17.1701,17.1701,518450.51827097,0
+IFV.US,D,20150408,000000,17.3378,17.484,17.3378,17.4055,474600.43992884,0
+IFV.US,D,20150409,000000,17.6135,17.6135,17.432,17.5458,1042655.4928429,0
+IFV.US,D,20150410,000000,17.5458,17.6135,17.4928,17.5634,553736.70159375,0
+IFV.US,D,20150413,000000,17.7607,17.7607,17.4231,17.4408,621686.17788283,0
+IFV.US,D,20150414,000000,17.5634,17.5723,17.4565,17.537,415189.37391021,0
+IFV.US,D,20150415,000000,17.6547,17.6547,17.4741,17.5634,1086511.6875247,0
+IFV.US,D,20150416,000000,17.5547,17.6458,17.4565,17.5547,1800062.2300616,0
+IFV.US,D,20150417,000000,17.8754,17.9539,17.2328,17.3104,1819146.2294257,0
+IFV.US,D,20150420,000000,17.3378,17.3378,17.2671,17.2917,1164335.9943164,0
+IFV.US,D,20150421,000000,17.5007,17.5007,17.3918,17.4408,1625026.8582973,0
+IFV.US,D,20150422,000000,17.5547,17.5547,17.3564,17.4565,1674196.1134292,0
+IFV.US,D,20150423,000000,17.4134,17.5174,17.3378,17.4928,1451831.4854034,0
+IFV.US,D,20150424,000000,17.6135,17.6458,17.5007,17.5547,1110592.7364525,0
+IFV.US,D,20150427,000000,17.7881,17.8312,17.7105,17.744,1063292.0231097,0
+IFV.US,D,20150428,000000,17.7881,17.7881,17.6135,17.744,1221451.3941544,0
+IFV.US,D,20150429,000000,17.7518,17.8067,17.637,17.7105,1207960.7874783,0
+IFV.US,D,20150430,000000,17.7361,17.7607,17.5723,17.6135,1532586.5383182,0
+IFV.US,D,20150501,000000,17.6458,17.7272,17.5968,17.7272,2791186.5412448,0
+IFV.US,D,20150504,000000,17.8499,17.9539,17.8224,17.8597,1137700.3541593,0
+IFV.US,D,20150505,000000,17.8224,17.8224,17.5791,17.6223,1294361.2219688,0
+IFV.US,D,20150506,000000,17.6458,17.6458,17.4664,17.4928,785535.78366126,0
+IFV.US,D,20150507,000000,17.5007,17.5458,17.4231,17.537,565300.66125325,0
+IFV.US,D,20150508,000000,17.8754,17.9264,17.6831,17.9078,886905.95965386,0
+IFV.US,D,20150511,000000,17.9539,17.9637,17.8754,17.8989,915860.71196067,0
+IFV.US,D,20150512,000000,17.8381,17.8381,17.7361,17.7881,1376971.5646033,0
+IFV.US,D,20150513,000000,17.9264,17.9264,17.8411,17.8665,2506704.3668675,0
+IFV.US,D,20150514,000000,18.1079,18.1079,17.9951,18.0912,1637218.7621696,0
+IFV.US,D,20150515,000000,18.1511,18.2109,18.0725,18.2109,1875427.7682797,0
+IFV.US,D,20150518,000000,18.1511,18.1864,18.0725,18.1167,1336570.082482,0
+IFV.US,D,20150519,000000,18.1432,18.1775,18.0991,18.1255,1269559.4643423,0
+IFV.US,D,20150520,000000,18.0991,18.1079,17.9951,18.0539,1233798.2453001,0
+IFV.US,D,20150521,000000,17.9735,17.9735,17.8136,17.8832,1038373.0356382,0
+IFV.US,D,20150522,000000,17.7881,17.9078,17.7783,17.8832,855986.84290207,0
+IFV.US,D,20150526,000000,17.7979,17.8224,17.5723,17.6174,1449923.187406,0
+IFV.US,D,20150527,000000,17.5791,17.692,17.5791,17.6645,865329.55184772,0
+IFV.US,D,20150528,000000,17.6223,17.637,17.5007,17.5968,735690.67298861,0
+IFV.US,D,20150529,000000,17.4497,17.5723,17.3633,17.4497,859910.47484226,0
+IFV.US,D,20150601,000000,17.5105,17.5458,17.3564,17.4408,821955.52861498,0
+IFV.US,D,20150602,000000,17.4497,17.5271,17.3633,17.4497,584759.79612104,0
+IFV.US,D,20150603,000000,17.5547,17.5634,17.4741,17.5271,912860.64732053,0
+IFV.US,D,20150604,000000,17.4741,17.5723,17.3182,17.3711,788498.13087305,0
+IFV.US,D,20150605,000000,17.2083,17.2427,17.0347,17.224,1681632.5631574,0
+IFV.US,D,20150608,000000,17.1985,17.224,17.1093,17.1701,419108.92829057,0
+IFV.US,D,20150609,000000,17.1093,17.1347,16.9906,17.0847,583957.53622576,0
+IFV.US,D,20150610,000000,17.2603,17.381,17.1701,17.3564,884271.85600787,0
+IFV.US,D,20150611,000000,17.5007,17.5174,17.3467,17.4134,1076296.3807769,0
+IFV.US,D,20150612,000000,17.3564,17.4055,17.2838,17.381,659640.10472015,0
+IFV.US,D,20150615,000000,17.1093,17.1633,17.0426,17.1633,399500.96248922,0
+IFV.US,D,20150616,000000,17.1181,17.1701,17.0426,17.1633,686057.59542677,0
+IFV.US,D,20150617,000000,17.1985,17.224,17.0347,17.1789,1323896.0071606,0
+IFV.US,D,20150618,000000,17.3005,17.3888,17.2083,17.3182,679830.14218631,0
+IFV.US,D,20150619,000000,17.328,17.328,17.2083,17.2515,449681.45245735,0
+IFV.US,D,20150622,000000,17.5174,17.5174,17.3888,17.4134,456950.72223273,0
+IFV.US,D,20150623,000000,17.5105,17.5105,17.3977,17.4664,726989.16032521,0
+IFV.US,D,20150624,000000,17.4408,17.4408,17.3005,17.328,1056483.5175943,0
+IFV.US,D,20150625,000000,17.3564,17.3977,17.2917,17.3467,1049103.1343138,0
+IFV.US,D,20150626,000000,17.1887,17.432,17.1887,17.3005,560200.65330399,0
+IFV.US,D,20150629,000000,17.0347,17.1887,16.8336,16.8856,1658446.5386108,0
+IFV.US,D,20150630,000000,17.0936,17.1887,16.861,16.9376,1583393.9531092,0
+IFV.US,D,20150701,000000,17.0249,17.2427,16.861,16.9474,1936584.0299028,0
+IFV.US,D,20150702,000000,17.0073,17.0936,16.9121,16.9827,499747.77075044,0
+IFV.US,D,20150706,000000,16.5472,16.7031,16.5236,16.5913,452794.66938261,0
+IFV.US,D,20150707,000000,16.4696,16.4696,16.0547,16.4167,1527279.5942079,0
+IFV.US,D,20150708,000000,16.0979,16.0979,15.8978,15.9399,1439142.1192326,0
+IFV.US,D,20150709,000000,16.2499,16.4952,16.2499,16.297,2084476.1053118,0
+IFV.US,D,20150710,000000,16.4696,16.8424,16.4696,16.8336,852181.46019678,0
+IFV.US,D,20150713,000000,16.8336,17.2603,16.8179,16.8709,1298398.0061941,0
+IFV.US,D,20150714,000000,16.9827,16.9827,16.8523,16.969,827032.09059526,0
+IFV.US,D,20150715,000000,16.9121,16.9582,16.7384,16.8247,540209.39687922,0
+IFV.US,D,20150716,000000,16.9906,17.0426,16.9474,17.0073,554777.4987387,0
+IFV.US,D,20150717,000000,17.0249,17.1093,16.8856,17.0426,373773.59878273,0
+IFV.US,D,20150720,000000,17.1347,17.1446,16.9906,17.0347,382079.58814323,0
+IFV.US,D,20150721,000000,17.0936,17.126,16.9906,17.0347,955082.75990311,0
+IFV.US,D,20150722,000000,17.016,17.016,16.8944,16.9563,455105.6264126,0
+IFV.US,D,20150723,000000,16.9121,17.0514,16.9043,16.9474,467220.05664827,0
+IFV.US,D,20150724,000000,16.9297,16.9906,16.6973,16.7473,555815.23771379,0
+IFV.US,D,20150727,000000,16.5138,16.5667,16.297,16.3656,1384574.1748943,0
+IFV.US,D,20150728,000000,16.3656,16.5236,16.3313,16.504,1972232.0966599,0
+IFV.US,D,20150729,000000,16.6266,16.6266,16.5138,16.5835,1181884.7924069,0
+IFV.US,D,20150730,000000,16.5138,16.5403,16.401,16.5403,840067.0299611,0
+IFV.US,D,20150731,000000,16.7286,16.7286,16.6109,16.6433,322668.5221246,0
+IFV.US,D,20150803,000000,16.764,16.764,16.5236,16.6345,368491.12003135,0
+IFV.US,D,20150804,000000,16.6011,16.809,16.6011,16.6707,792999.75691822,0
+IFV.US,D,20150805,000000,16.8003,16.8003,16.711,16.764,831187.12405543,0
+IFV.US,D,20150806,000000,16.7286,16.8179,16.6266,16.6884,754898.0185373,0
+IFV.US,D,20150807,000000,16.7207,16.7207,16.5667,16.6266,362469.58356197,0
+IFV.US,D,20150810,000000,16.711,16.8247,16.6707,16.809,701632.85456266,0
+IFV.US,D,20150811,000000,16.6884,16.6973,16.4422,16.5305,537935.13788765,0
+IFV.US,D,20150812,000000,16.3039,16.3745,16.1391,16.3745,707630.94506306,0
+IFV.US,D,20150813,000000,16.3833,16.4422,16.2106,16.3569,646604.14596435,0
+IFV.US,D,20150814,000000,16.3412,16.4696,16.3313,16.4422,294751.50879288,0
+IFV.US,D,20150817,000000,16.3225,16.4167,16.2362,16.3569,531240.80404739,0
+IFV.US,D,20150818,000000,16.2597,16.3039,16.2106,16.2499,627222.48473321,0
+IFV.US,D,20150819,000000,16.1145,16.2106,15.9478,16.0979,475062.22357885,0
+IFV.US,D,20150820,000000,15.7948,15.9154,15.6231,15.6466,2129699.3019246,0
+IFV.US,D,20150821,000000,15.3877,15.6378,15.2385,15.2542,2823488.9701667,0
+IFV.US,D,20150824,000000,14.2252,15.1168,13.7318,14.7206,2686144.5226312,0
+IFV.US,D,20150825,000000,15.6289,15.6289,14.9707,14.9805,1261252.4555918,0
+IFV.US,D,20150826,000000,15.3082,15.4749,14.9805,15.3082,1497168.8536911,0
+IFV.US,D,20150827,000000,15.5671,15.6132,15.4044,15.5671,959350.94564837,0
+IFV.US,D,20150828,000000,15.4044,15.525,15.3965,15.4749,769698.54130672,0
+IFV.US,D,20150831,000000,15.421,15.4749,15.3435,15.3877,369274.01151747,0
+IFV.US,D,20150901,000000,14.9168,15.1512,14.9168,14.954,910898.32165546,0
+IFV.US,D,20150902,000000,15.1257,15.1512,15.0237,15.1512,502862.00706566,0
+IFV.US,D,20150903,000000,15.2542,15.3258,15.1885,15.2474,316555.24055918,0
+IFV.US,D,20150904,000000,15.0658,15.0658,14.8304,14.9628,344126.68069587,0
+IFV.US,D,20150908,000000,15.1885,15.4278,15.1885,15.3877,303400.01317856,0
+IFV.US,D,20150909,000000,15.5671,15.6035,15.2905,15.317,385311.05430337,0
+IFV.US,D,20150910,000000,15.3258,15.5171,15.3258,15.4465,238197.79282057,0
+IFV.US,D,20150911,000000,15.3611,15.4554,15.2709,15.4554,366736.74991728,0
+IFV.US,D,20150914,000000,15.3082,15.4465,15.2807,15.3524,358312.5113219,0
+IFV.US,D,20150915,000000,15.3347,15.421,15.2621,15.4131,188268.07278158,0
+IFV.US,D,20150916,000000,15.5082,15.6809,15.5082,15.6809,205460.08438749,0
+IFV.US,D,20150917,000000,15.6132,15.8438,15.5671,15.6632,189770.65357654,0
+IFV.US,D,20150918,000000,15.4848,15.6035,15.3965,15.421,300287.81564325,0
+IFV.US,D,20150921,000000,15.5082,15.525,15.3082,15.3965,147433.34992894,0
+IFV.US,D,20150922,000000,15.2542,15.2542,14.902,15.0315,459717.34657299,0
+IFV.US,D,20150923,000000,15.0374,15.1247,14.8795,14.9413,1142143.8749769,0
+IFV.US,D,20150924,000000,14.747,14.9413,14.747,14.906,400649.81496949,0
+IFV.US,D,20150925,000000,15.0374,15.0453,14.8697,14.9315,417050.77996965,0
+IFV.US,D,20150928,000000,14.8255,14.9413,14.6656,14.7157,949266.12081486,0
+IFV.US,D,20150929,000000,14.7078,14.747,14.6009,14.7383,1554848.9955647,0
+IFV.US,D,20150930,000000,14.9501,15.0207,14.8255,14.9315,1102338.7359797,0
+IFV.US,D,20151001,000000,14.9933,15.0207,14.8354,14.9678,1035078.3673008,0
+IFV.US,D,20151002,000000,14.851,15.2699,14.851,15.2699,422656.40533703,0
+IFV.US,D,20151005,000000,15.2611,15.4661,15.2611,15.4288,285308.89963156,0
+IFV.US,D,20151006,000000,15.4759,15.5358,15.4288,15.4759,584284.7604016,0
+IFV.US,D,20151007,000000,15.5417,15.6574,15.4661,15.5691,451595.8667945,0
+IFV.US,D,20151008,000000,15.4945,15.7349,15.4387,15.7291,283107.01732686,0
+IFV.US,D,20151009,000000,15.7535,15.7712,15.6574,15.7114,301292.93413976,0
+IFV.US,D,20151012,000000,15.6662,15.7447,15.6408,15.7015,288071.44641199,0
+IFV.US,D,20151013,000000,15.5269,15.6054,15.4945,15.5269,356425.62051356,0
+IFV.US,D,20151014,000000,15.5505,15.6319,15.5181,15.5505,175812.14691069,0
+IFV.US,D,20151015,000000,15.6054,15.8673,15.6054,15.8673,132805.10406207,0
+IFV.US,D,20151016,000000,15.8478,15.9458,15.7977,15.9105,438557.8692588,0
+IFV.US,D,20151019,000000,15.8389,15.8859,15.7712,15.8673,180729.68405785,0
+IFV.US,D,20151020,000000,15.8928,15.9713,15.8212,15.8859,533123.6172959,0
+IFV.US,D,20151021,000000,15.9105,15.9458,15.7791,15.8065,152821.84523572,0
+IFV.US,D,20151022,000000,15.8575,16.0331,15.8575,15.9998,188395.49652607,0
+IFV.US,D,20151023,000000,16.1568,16.2342,16.0695,16.2253,303238.94956553,0
+IFV.US,D,20151026,000000,16.1371,16.1812,16.0782,16.1283,410988.46790203,0
+IFV.US,D,20151027,000000,16.0782,16.0782,15.9526,16.0165,301292.93413976,0
+IFV.US,D,20151028,000000,16.0165,16.1812,15.9713,16.0871,220651.03351001,0
+IFV.US,D,20151029,000000,16.0076,16.1038,15.9526,16.0419,440618.05635963,0
+IFV.US,D,20151030,000000,16.0695,16.1469,15.9713,16.0695,327033.54991567,0
+IFV.US,D,20151102,000000,16.1568,16.2421,16.1283,16.2253,398498.90216259,0
+IFV.US,D,20151103,000000,16.1665,16.2489,16.0076,16.2175,371297.50057989,0
+IFV.US,D,20151104,000000,16.2489,16.2489,16.0616,16.1283,319715.34942241,0
+IFV.US,D,20151105,000000,16.0616,16.1469,15.9909,16.0782,403211.54192862,0
+IFV.US,D,20151106,000000,15.8928,15.9998,15.8575,15.9713,711139.68529119,0
+IFV.US,D,20151109,000000,15.7977,15.8516,15.7015,15.7712,250948.32238872,0
+IFV.US,D,20151110,000000,15.7015,15.7291,15.5691,15.7015,197890.09457512,0
+IFV.US,D,20151111,000000,15.7977,15.9105,15.7015,15.7791,346131.82073908,0
+IFV.US,D,20151112,000000,15.7192,15.7888,15.6152,15.6574,306324.64296198,0
+IFV.US,D,20151113,000000,15.5691,15.7015,15.4131,15.4387,231060.0243495,0
+IFV.US,D,20151116,000000,15.4475,15.6495,15.4475,15.6319,328860.29671661,0
+IFV.US,D,20151117,000000,15.6741,15.7015,15.5602,15.6231,355626.41878815,0
+IFV.US,D,20151118,000000,15.5975,15.6741,15.5789,15.6741,382851.26633983,0
+IFV.US,D,20151119,000000,15.7712,15.8575,15.7624,15.8212,443704.76914603,0
+IFV.US,D,20151120,000000,15.8212,15.9458,15.7712,15.8134,206812.81485895,0
+IFV.US,D,20151123,000000,15.6937,15.7888,15.6662,15.7349,360315.6125852,0
+IFV.US,D,20151124,000000,15.5691,15.6574,15.4945,15.6495,239984.78341323,0
+IFV.US,D,20151125,000000,15.6574,15.7624,15.6495,15.7349,293516.00816635,0
+IFV.US,D,20151127,000000,15.7349,15.7349,15.6231,15.6662,108207.22442669,0
+IFV.US,D,20151130,000000,15.8134,15.8859,15.7192,15.8478,245814.67457091,0
+IFV.US,D,20151201,000000,15.9026,15.9811,15.8575,15.9811,181885.67226781,0
+IFV.US,D,20151202,000000,15.9203,15.9526,15.8222,15.8575,262713.10186953,0
+IFV.US,D,20151203,000000,15.8762,16.0165,15.7535,15.8478,179825.48516698,0
+IFV.US,D,20151204,000000,15.7977,16.0518,15.7712,16.0419,275554.35714374,0
+IFV.US,D,20151207,000000,15.8928,15.9998,15.8928,15.9526,631181.79532185,0
+IFV.US,D,20151208,000000,15.7888,15.8065,15.6937,15.7977,231993.78554909,0
+IFV.US,D,20151209,000000,15.7791,15.8673,15.6319,15.7192,254738.41424468,0
+IFV.US,D,20151210,000000,15.6495,15.7791,15.6495,15.6662,385482.31181596,0
+IFV.US,D,20151211,000000,15.5181,15.5358,15.3877,15.3877,258399.04357624,0
+IFV.US,D,20151214,000000,15.4563,15.5034,15.2994,15.4387,296825.96735309,0
+IFV.US,D,20151215,000000,15.4661,15.6495,15.2994,15.5888,728755.76311875,0
+IFV.US,D,20151216,000000,15.7114,15.7977,15.5975,15.7888,463836.70138471,0
+IFV.US,D,20151217,000000,15.7977,15.7977,15.6152,15.6231,373583.99225092,0
+IFV.US,D,20151218,000000,15.5975,15.6839,15.5505,15.5789,2023834.6356165,0
+IFV.US,D,20151221,000000,15.6839,15.7624,15.5358,15.6408,534984.00396538,0
+IFV.US,D,20151222,000000,15.6319,15.7349,15.6054,15.7114,367249.50306509,0
+IFV.US,D,20151223,000000,15.7438,15.9026,15.7438,15.8859,378682.98081024,0
+IFV.US,D,20151224,000000,15.8212,15.9919,15.7281,15.8762,178806.0952111,0
+IFV.US,D,20151228,000000,15.8478,16.2803,15.7791,15.8311,1083724.6753853,0
+IFV.US,D,20151229,000000,15.8762,16.0439,15.8762,15.9821,480761.63282218,0
+IFV.US,D,20151230,000000,15.9723,15.9998,15.8762,15.8762,681918.8722059,0
+IFV.US,D,20151231,000000,15.8575,15.8928,15.7339,15.7438,302571.24914443,0
+IFV.US,D,20160104,000000,15.473,16.7207,15.2581,15.3935,396823.02507512,0
+IFV.US,D,20160105,000000,15.3671,15.4357,15.3052,15.4191,1199321.4576022,0
+IFV.US,D,20160106,000000,15.0747,15.2317,15.0747,15.1669,617754.390823,0
+IFV.US,D,20160107,000000,14.853,14.9443,14.748,14.748,572641.28832554,0
+IFV.US,D,20160108,000000,14.7745,14.852,14.5607,14.5617,498160.58058914,0
+IFV.US,D,20160111,000000,14.6509,14.7167,14.4763,14.5783,438117.49279785,0
+IFV.US,D,20160112,000000,14.699,14.7569,14.5577,14.6706,278636.99237033,0
+IFV.US,D,20160113,000000,14.6706,14.7226,14.3635,14.3802,1051675.0551725,0
+IFV.US,D,20160114,000000,14.3302,14.5479,14.2683,14.4763,640080.05024672,0
+IFV.US,D,20160115,000000,13.8181,14.0603,13.8181,13.9035,643111.71597551,0
+IFV.US,D,20160119,000000,14.1418,14.1771,13.9946,14.079,2216098.7170251,0
+IFV.US,D,20160120,000000,13.8181,13.8799,13.5355,13.7916,1127763.3408693,0
+IFV.US,D,20160121,000000,13.6248,13.8779,13.5778,13.8259,404988.33862172,0
+IFV.US,D,20160122,000000,14.1075,14.2752,14.029,14.0839,372937.6990189,0
+IFV.US,D,20160125,000000,14.0427,14.0976,13.9849,13.9849,148691.2771345,0
+IFV.US,D,20160126,000000,13.9849,14.182,13.9642,14.1556,286513.81855941,0
+IFV.US,D,20160127,000000,14.1418,14.2752,14.0202,14.079,257304.21876363,0
+IFV.US,D,20160128,000000,14.1595,14.2448,14.0123,14.0889,194880.85542538,0
+IFV.US,D,20160129,000000,14.126,14.3203,14.126,14.3203,240145.84702625,0
+IFV.US,D,20160201,000000,14.2576,14.3959,14.2134,14.337,272115.95482256,0
+IFV.US,D,20160202,000000,14.2134,14.4361,13.976,14.0123,550547.0304218,0
+IFV.US,D,20160203,000000,14.0976,14.1163,13.8436,14.1075,245916.6135665,0
+IFV.US,D,20160204,000000,13.976,14.1163,13.9122,14.0427,326137.50614445,0
+IFV.US,D,20160205,000000,13.9662,14.0427,13.7828,13.8132,314156.615993,0
+IFV.US,D,20160208,000000,13.5621,13.5621,13.3178,13.4315,699834.65068049,0
+IFV.US,D,20160209,000000,13.0951,13.3442,13.0695,13.2628,1958395.9167887,0
+IFV.US,D,20160210,000000,13.2697,13.4806,13.2697,13.3011,392383.58181727,0
+IFV.US,D,20160211,000000,13.0431,13.1922,12.9804,13.0951,838716.33826956,0
+IFV.US,D,20160212,000000,13.1225,13.2785,13.0529,13.2746,997258.99993768,0
+IFV.US,D,20160216,000000,13.5258,13.6248,13.4629,13.5973,223492.07331705,0
+IFV.US,D,20160217,000000,13.7023,13.922,13.7023,13.8779,351599.82846243,0
+IFV.US,D,20160218,000000,14.0202,14.0349,13.8779,13.8936,663397.57609752,0
+IFV.US,D,20160219,000000,13.8259,13.9309,13.7553,13.8691,230862.26269806,0
+IFV.US,D,20160222,000000,13.9583,14.0349,13.9583,14.0083,626205.13355724,0
+IFV.US,D,20160223,000000,13.9035,13.9819,13.7995,13.8083,449416.41106883,0
+IFV.US,D,20160224,000000,13.6395,13.8249,13.5268,13.7818,392210.28552477,0
+IFV.US,D,20160225,000000,13.7818,13.9122,13.7622,13.9122,149176.5067535,0
+IFV.US,D,20160226,000000,13.9309,14.0035,13.8858,13.8858,215695.77893448,0
+IFV.US,D,20160229,000000,13.8779,13.9868,13.8436,13.8691,121387.93655622,0
+IFV.US,D,20160301,000000,14.0427,14.3203,14.0427,14.2752,174545.04519552,0
+IFV.US,D,20160302,000000,14.23,14.337,14.2046,14.3302,129356.50784133,0
+IFV.US,D,20160303,000000,14.3203,14.5028,14.3203,14.4851,96960.295043466,0
+IFV.US,D,20160304,000000,14.5489,14.699,14.5489,14.6196,131473.78077969,0
+IFV.US,D,20160307,000000,14.4851,14.6509,14.4851,14.5754,112117.60429745,0
+IFV.US,D,20160308,000000,14.4322,14.4596,14.3302,14.3302,195029.68635893,0
+IFV.US,D,20160309,000000,14.3547,14.4096,14.3164,14.3469,195255.99092913,0
+IFV.US,D,20160310,000000,14.4047,14.54,14.23,14.3115,302909.68660978,0
+IFV.US,D,20160311,000000,14.54,14.7333,14.54,14.7333,170268.7043306,0
+IFV.US,D,20160314,000000,14.6891,14.7834,14.6891,14.7569,80885.534829197,0
+IFV.US,D,20160315,000000,14.6343,14.6421,14.5303,14.5833,171770.26573561,0
+IFV.US,D,20160316,000000,14.5656,14.8108,14.5214,14.7569,111948.38556477,0
+IFV.US,D,20160317,000000,14.9344,14.9697,14.7167,14.9531,237048.94034029,0
+IFV.US,D,20160318,000000,14.9158,15.0237,14.9158,14.9697,142660.56615552,0
+IFV.US,D,20160321,000000,14.959,14.9619,14.9001,14.9256,139257.84248278,0
+IFV.US,D,20160322,000000,14.8108,14.9443,14.8108,14.908,301170.60734505,0
+IFV.US,D,20160323,000000,14.8726,14.8951,14.7834,14.7921,110199.11240047,0
+IFV.US,D,20160324,000000,14.6274,14.7333,14.5577,14.7167,124959.87896162,0
+IFV.US,D,20160328,000000,14.8275,14.853,14.7569,14.7921,107981.93924643,0
+IFV.US,D,20160329,000000,14.7401,14.9972,14.7088,14.9795,128874.3363922,0
+IFV.US,D,20160330,000000,15.0825,15.2327,15.0825,15.1669,225252.55977086,0
+IFV.US,D,20160331,000000,15.1287,15.1817,15.0668,15.0825,122871.14894202,0
+IFV.US,D,20160401,000000,14.8197,14.9619,14.7951,14.9344,107541.5627855,0
+IFV.US,D,20160404,000000,14.9972,15.111,14.9001,14.9256,235245.63950834,0
+IFV.US,D,20160405,000000,14.6891,14.7323,14.6421,14.6607,239714.64507492,0
+IFV.US,D,20160406,000000,14.6706,14.8903,14.6607,14.8726,242826.84261022,0
+IFV.US,D,20160407,000000,14.7245,14.802,14.6431,14.6706,132528.84938403,0
+IFV.US,D,20160408,000000,14.8726,14.9619,14.8275,14.9001,104739.25979679,0
+IFV.US,D,20160411,000000,14.9795,15.0668,14.9158,14.9158,126453.28524698,0
+IFV.US,D,20160412,000000,14.9619,15.1287,14.9266,15.0825,326416.81899237,0
+IFV.US,D,20160413,000000,15.2581,15.3758,15.2581,15.3758,147887.99784927,0
+IFV.US,D,20160414,000000,15.3935,15.4259,15.3131,15.3131,184782.77852243,0
+IFV.US,D,20160415,000000,15.2954,15.3395,15.2327,15.2415,111447.86509643,0
+IFV.US,D,20160418,000000,15.2503,15.3758,15.2091,15.3405,563677.79244349,0
+IFV.US,D,20160419,000000,15.525,15.6132,15.4916,15.5397,187996.91505331,0
+IFV.US,D,20160420,000000,15.5014,15.6035,15.4632,15.5014,473190.62361986,0
+IFV.US,D,20160421,000000,15.4534,15.4828,15.3405,15.3621,85713.365660243,0
+IFV.US,D,20160422,000000,15.3405,15.4191,15.3052,15.3758,416943.74402427,0
+IFV.US,D,20160425,000000,15.2857,15.3307,15.2503,15.3052,91885.771843096,0
+IFV.US,D,20160426,000000,15.2857,15.3847,15.2857,15.3405,746286.21219002,0
+IFV.US,D,20160427,000000,15.3494,15.4632,15.3131,15.4357,130550.21347966,0
+IFV.US,D,20160428,000000,15.2415,15.4014,15.217,15.2327,176754.06322991,0
+IFV.US,D,20160429,000000,15.2631,15.2954,15.1454,15.1993,195848.2564935,0
+IFV.US,D,20160502,000000,15.3572,15.3935,15.266,15.3572,189644.24922202,0
+IFV.US,D,20160503,000000,15.1904,15.2503,15.0914,15.1012,226596.1157327,0
+IFV.US,D,20160504,000000,14.9619,15.006,14.9128,14.9443,416711.32311434,0
+IFV.US,D,20160505,000000,14.9443,14.9766,14.8903,14.9256,305280.78764716,0
+IFV.US,D,20160506,000000,14.8373,15.0148,14.8373,14.9795,130228.0862536,0
+IFV.US,D,20160509,000000,14.9619,15.0286,14.908,14.908,103318.23019828,0
+IFV.US,D,20160510,000000,15.0414,15.1365,15.0257,15.111,216203.43513251,0
+IFV.US,D,20160511,000000,14.9697,15.1012,14.9619,14.9668,101477.21193797,0
+IFV.US,D,20160512,000000,15.0825,15.0825,14.9001,14.9619,313728.47221153,0
+IFV.US,D,20160513,000000,14.8903,14.9256,14.7167,14.806,124652.02319494,0
+IFV.US,D,20160516,000000,14.802,15.0325,14.802,14.9795,222664.32867288,0
+IFV.US,D,20160517,000000,14.9795,15.0492,14.8903,14.9158,140216.06904132,0
+IFV.US,D,20160518,000000,14.9158,15.0571,14.8903,14.9344,134711.36327957,0
+IFV.US,D,20160519,000000,14.8108,14.908,14.7834,14.8461,809947.11493472,0
+IFV.US,D,20160520,000000,14.9531,15.0237,14.9256,14.9972,173337.0680978,0
+IFV.US,D,20160523,000000,14.9344,15.0148,14.9344,14.9795,119912.87929005,0
+IFV.US,D,20160524,000000,15.0148,15.217,15.0148,15.217,122165.73109255,0
+IFV.US,D,20160525,000000,15.217,15.3052,15.217,15.2503,89975.435065777,0
+IFV.US,D,20160526,000000,15.3219,15.3572,15.2778,15.3317,67760.889147245,0
+IFV.US,D,20160527,000000,15.2758,15.3494,15.2581,15.2905,91010.115870995,0
+IFV.US,D,20160531,000000,15.3671,15.4641,15.2581,15.2954,199103.16862263,0
+IFV.US,D,20160601,000000,15.2081,15.2857,15.1993,15.2641,160403.0483376,0
+IFV.US,D,20160602,000000,15.1541,15.3131,15.1541,15.3131,166823.16627973,0
+IFV.US,D,20160603,000000,15.2954,15.3758,15.2424,15.3405,290123.47839318,0
+IFV.US,D,20160606,000000,15.3935,15.5014,15.3935,15.4534,73934.314720052,0
+IFV.US,D,20160607,000000,15.6035,15.6652,15.5769,15.5769,109523.25685973,0
+IFV.US,D,20160608,000000,15.5956,15.6741,15.5956,15.6132,101397.69952141,0
+IFV.US,D,20160609,000000,15.4916,15.5034,15.3935,15.4268,80291.230484919,0
+IFV.US,D,20160610,000000,15.2238,15.2503,14.9619,15.006,128700.02070974,0
+IFV.US,D,20160613,000000,14.802,14.9256,14.7333,14.7441,100509.81086984,0
+IFV.US,D,20160614,000000,14.592,14.6794,14.5028,14.5754,236184.49765771,0
+IFV.US,D,20160615,000000,14.6706,14.8903,14.6509,14.6607,210785.377517,0
+IFV.US,D,20160616,000000,14.4322,14.6794,14.3626,14.6607,327814.40262188,0
+IFV.US,D,20160617,000000,14.7167,14.857,14.6931,14.8197,326338.32596577,0
+IFV.US,D,20160620,000000,15.217,15.2865,15.1904,15.1904,95715.619907337,0
+IFV.US,D,20160621,000000,15.2415,15.3671,15.2327,15.2758,350996.34960855,0
+IFV.US,D,20160622,000000,15.2581,15.3494,15.2238,15.2238,140259.90280942,0
+IFV.US,D,20160623,000000,15.5161,15.6231,15.4357,15.6132,245591.42817057,0
+IFV.US,D,20160624,000000,14.4047,14.6019,14.2889,14.3115,607631.84856112,0
+IFV.US,D,20160627,000000,13.922,14.027,13.6758,13.7719,829495.95611863,0
+IFV.US,D,20160628,000000,14.0516,14.2095,14.0212,14.1673,244269.27939779,0
+IFV.US,D,20160629,000000,14.337,14.4577,14.3203,14.4243,353086.0990181,0
+IFV.US,D,20160630,000000,14.388,14.6196,14.388,14.6077,545582.60133666,0
+IFV.US,D,20160701,000000,14.6343,14.748,14.6343,14.6706,206360.20571854,0
+IFV.US,D,20160705,000000,14.494,14.5018,14.2949,14.3469,119974.04268741,0
+IFV.US,D,20160706,000000,14.3469,14.3469,14.0889,14.2949,297744.43770334,0
+IFV.US,D,20160707,000000,14.285,14.3566,14.2056,14.2399,171850.79754213,0
+IFV.US,D,20160708,000000,14.3469,14.4851,14.3469,14.4763,159155.3150316,0
+IFV.US,D,20160711,000000,14.592,14.8314,14.592,14.7569,391089.97596325,0
+IFV.US,D,20160712,000000,14.9256,14.9757,14.8471,14.853,327065.15100431,0
+IFV.US,D,20160713,000000,14.853,14.9001,14.802,14.8628,191657.54438488,0
+IFV.US,D,20160714,000000,14.9697,15.0747,14.9697,15.0325,232049.85199666,0
+IFV.US,D,20160715,000000,14.9443,14.9443,14.8373,14.8814,237329.27257816,0
+IFV.US,D,20160718,000000,14.802,14.9972,14.802,14.9795,246301.94296982,0
+IFV.US,D,20160719,000000,14.853,14.9423,14.853,14.9256,318313.68823308,0
+IFV.US,D,20160720,000000,15.006,15.1031,14.956,15.0414,157624.19131787,0
+IFV.US,D,20160721,000000,14.9697,15.0325,14.8903,14.9619,451256.40993919,0
+IFV.US,D,20160722,000000,14.9256,15.0138,14.9256,14.9972,185759.35410015,0
+IFV.US,D,20160725,000000,14.9697,15.0178,14.9011,14.9795,126298.33797369,0
+IFV.US,D,20160726,000000,14.9795,15.0747,14.9697,15.0492,195728.98786866,0
+IFV.US,D,20160727,000000,15.0414,15.1198,14.9531,15.0747,299231.72764896,0
+IFV.US,D,20160728,000000,15.111,15.1718,14.9972,15.0825,178747.98998362,0
+IFV.US,D,20160729,000000,15.162,15.2778,15.0825,15.2758,152844.27181476,0
+IFV.US,D,20160801,000000,15.1817,15.2581,15.166,15.1993,86705.232087315,0
+IFV.US,D,20160802,000000,15.162,15.1904,14.9972,15.0914,104746.39552648,0
+IFV.US,D,20160803,000000,14.908,15.0914,14.8903,15.0914,246542.5189994,0
+IFV.US,D,20160804,000000,15.0571,15.2327,15.0571,15.2327,90342.415449894,0
+IFV.US,D,20160805,000000,15.1904,15.3052,15.1444,15.2954,68197.188048361,0
+IFV.US,D,20160808,000000,15.2758,15.3847,15.2709,15.3052,133617.5578569,0
+IFV.US,D,20160809,000000,15.3671,15.5064,15.3671,15.4828,135656.33776866,0
+IFV.US,D,20160810,000000,15.5397,15.6035,15.5064,15.525,99519.983222681,0
+IFV.US,D,20160811,000000,15.5584,15.6937,15.5584,15.6829,203244.95001337,0
+IFV.US,D,20160812,000000,15.6564,15.7438,15.6132,15.6829,151660.76007597,0
+IFV.US,D,20160815,000000,15.7104,15.8134,15.7104,15.7712,118424.56995448,0
+IFV.US,D,20160816,000000,15.7977,15.7977,15.7005,15.7104,473573.91424327,0
+IFV.US,D,20160817,000000,15.6035,15.7084,15.5485,15.6741,274453.4159914,0
+IFV.US,D,20160818,000000,15.7104,15.8212,15.6388,15.7162,102364.08119958,0
+IFV.US,D,20160819,000000,15.5956,15.7005,15.5868,15.6741,59263.25447503,0
+IFV.US,D,20160822,000000,15.6132,15.6485,15.5584,15.5868,310421.57119466,0
+IFV.US,D,20160823,000000,15.6652,15.7241,15.6035,15.6231,76826.324024883,0
+IFV.US,D,20160824,000000,15.5161,15.6231,15.5161,15.5338,398324.58648013,0
+IFV.US,D,20160825,000000,15.4828,15.5584,15.4554,15.4916,313068.92691008,0
+IFV.US,D,20160826,000000,15.4534,15.6986,15.3582,15.4191,329825.65900483,0
+IFV.US,D,20160829,000000,15.4916,15.5956,15.4524,15.5407,122952.70013849,0
+IFV.US,D,20160830,000000,15.5064,15.6231,15.5014,15.5584,56299.887873287,0
+IFV.US,D,20160831,000000,15.525,15.5505,15.4121,15.5064,271531.84437784,0
+IFV.US,D,20160901,000000,15.5064,15.5956,15.4445,15.5769,372073.25633631,0
+IFV.US,D,20160902,000000,15.5868,15.7084,15.5868,15.6485,199659.75553854,0
+IFV.US,D,20160906,000000,15.6928,15.9292,15.6928,15.9292,124619.40271636,0
+IFV.US,D,20160907,000000,15.8928,15.9468,15.8389,15.9213,312275.8415244,0
+IFV.US,D,20160908,000000,15.8859,16.0253,15.8438,15.9026,166072.89527221,0
+IFV.US,D,20160909,000000,15.6829,15.7271,15.3405,15.3405,229885.68712033,0
+IFV.US,D,20160912,000000,15.1993,15.5485,15.1993,15.5259,104002.24085869,0
+IFV.US,D,20160913,000000,15.4014,15.4308,15.0983,15.1993,169405.28103798,0
+IFV.US,D,20160914,000000,15.1365,15.266,15.1287,15.1817,139788.9446498,0
+IFV.US,D,20160915,000000,15.2081,15.4191,15.1787,15.4102,99567.894550606,0
+IFV.US,D,20160916,000000,15.2238,15.2857,15.1198,15.2415,125758.06129707,0
+IFV.US,D,20160919,000000,15.3847,15.4278,15.267,15.3219,91148.752904995,0
+IFV.US,D,20160920,000000,15.3671,15.4445,15.3317,15.3808,97283.44165948,0
+IFV.US,D,20160921,000000,15.4504,15.6918,15.3827,15.6731,181624.70843911,0
+IFV.US,D,20160922,000000,15.7791,15.9448,15.7202,15.7948,162374.54851227,0
+IFV.US,D,20160923,000000,15.7339,15.7888,15.6279,15.6642,187980.60481402,0
+IFV.US,D,20160926,000000,15.5564,15.5652,15.4347,15.4985,178119.02638084,0
+IFV.US,D,20160927,000000,15.4701,15.6005,15.4062,15.5848,61382.566193304,0
+IFV.US,D,20160928,000000,15.6025,15.7781,15.5465,15.7614,136648.20419574,0
+IFV.US,D,20160929,000000,15.6642,15.7525,15.4062,15.4798,300542.66313222,0
+IFV.US,D,20160930,000000,15.5936,15.6113,15.4641,15.5132,56471.145385875,0
+IFV.US,D,20161003,000000,15.575,15.7182,15.5132,15.7182,126814.14929136,0
+IFV.US,D,20161004,000000,15.7182,15.7182,15.5221,15.575,135870.4096594,0
+IFV.US,D,20161005,000000,15.6113,15.8468,15.6113,15.7888,77296.262794544,0
+IFV.US,D,20161006,000000,15.7438,15.8065,15.6476,15.7791,70117.718725238,0
+IFV.US,D,20161007,000000,15.6819,15.8055,15.575,15.6819,151571.05375986,0
+IFV.US,D,20161010,000000,15.7525,15.8487,15.7192,15.8134,40441.238329665,0
+IFV.US,D,20161011,000000,15.8134,15.8438,15.6476,15.6996,65538.619043427,0
+IFV.US,D,20161012,000000,15.6476,15.7251,15.6211,15.6279,217944.55317716,0
+IFV.US,D,20161013,000000,15.5387,15.7065,15.2964,15.6555,179098.66012844,0
+IFV.US,D,20161014,000000,15.7525,15.9046,15.7094,15.7271,85607.349104832,0
+IFV.US,D,20161017,000000,15.6731,15.7614,15.6564,15.7104,71427.634818544,0
+IFV.US,D,20161018,000000,15.8683,16.0272,15.8212,15.9742,98863.496091093,0
+IFV.US,D,20161019,000000,16.0096,16.0861,15.9752,16.0096,120013.79889569,0
+IFV.US,D,20161020,000000,15.9468,16.1233,15.9468,16.0655,94801.227116912,0
+IFV.US,D,20161021,000000,15.8683,16.0998,15.8683,16.0272,91023.367940422,0
+IFV.US,D,20161024,000000,16.1872,16.2175,16.1116,16.1233,88906.095002059,0
+IFV.US,D,20161025,000000,16.1165,16.1872,16.0469,16.1233,84467.671134159,0
+IFV.US,D,20161026,000000,16.0469,16.1233,15.9841,16.0018,142123.34764877,0
+IFV.US,D,20161027,000000,16.0566,16.1812,15.9841,16.0272,281778.75221435,0
+IFV.US,D,20161028,000000,16.0272,16.0832,15.9036,15.9125,100142.83048572,0
+IFV.US,D,20161031,000000,16.0184,16.0919,15.9556,16.0272,45735.949760505,0
+IFV.US,D,20161101,000000,15.9742,16.0175,15.6976,15.7525,441597.69010723,0
+IFV.US,D,20161102,000000,15.6476,15.7339,15.4504,15.5132,317834.57495382,0
+IFV.US,D,20161103,000000,15.5387,15.6908,15.4465,15.4602,111893.33850715,0
+IFV.US,D,20161104,000000,15.4161,15.5652,15.3808,15.3905,133710.32234289,0
+IFV.US,D,20161107,000000,15.7094,15.8683,15.5465,15.8311,416690.93531522,0
+IFV.US,D,20161108,000000,15.6996,15.9762,15.6996,15.8869,91099.822187113,0
+IFV.US,D,20161109,000000,15.575,15.8134,15.575,15.6918,352750.71972262,0
+IFV.US,D,20161110,000000,15.4602,15.4985,15.0257,15.0335,757438.33830735,0
+IFV.US,D,20161111,000000,14.9011,14.9011,14.5636,14.8638,627695.48167274,0
+IFV.US,D,20161114,000000,14.6597,14.7559,14.5636,14.6784,942710.4240086,0
+IFV.US,D,20161115,000000,14.65,15.008,14.65,14.9717,349619.15377815,0
+IFV.US,D,20161116,000000,14.7834,14.8726,14.754,14.8108,108541.58433222,0
+IFV.US,D,20161117,000000,14.8736,14.96,14.7569,14.802,179746.99214037,0
+IFV.US,D,20161118,000000,14.7921,14.9168,14.748,14.7834,320862.16312278,0
+IFV.US,D,20161121,000000,14.8461,15.0168,14.8461,14.9991,225691.91684184,0
+IFV.US,D,20161122,000000,15.0688,15.166,14.955,15.0424,460086.36573703,0
+IFV.US,D,20161123,000000,14.8638,14.9011,14.7834,14.8913,360937.44045829,0
+IFV.US,D,20161125,000000,14.8913,14.955,14.8913,14.9354,31308.523714937,0
+IFV.US,D,20161128,000000,14.908,15.0767,14.9011,15.008,234357.75085677,0
+IFV.US,D,20161129,000000,14.8736,15.113,14.8736,15.0168,117440.85864704,0
+IFV.US,D,20161130,000000,15.0943,15.1424,14.9815,14.9815,204029.8802794,0
+IFV.US,D,20161201,000000,14.8638,14.955,14.5686,14.5813,132959.0319454,0
+IFV.US,D,20161202,000000,14.5636,14.7323,14.5636,14.6254,196986.91507422,0
+IFV.US,D,20161205,000000,14.6597,14.851,14.6597,14.8275,227029.35646395,0
+IFV.US,D,20161206,000000,14.8275,15.0257,14.7971,14.9717,131656.25158179,0
+IFV.US,D,20161207,000000,15.0257,15.1944,15.0041,15.166,188118.22245806,0
+IFV.US,D,20161208,000000,15.0424,15.1385,15.0257,15.0767,241079.60822584,0
+IFV.US,D,20161209,000000,15.06,15.1875,15.0433,15.113,106841.24188581,0
+IFV.US,D,20161212,000000,14.9452,15.1228,14.9452,15.0511,767895.24047476,0
+IFV.US,D,20161213,000000,15.0767,15.2532,15.0688,15.1307,149610.7668747,0
+IFV.US,D,20161214,000000,15.1385,15.1483,14.7921,14.8108,142295.62455131,0
+IFV.US,D,20161215,000000,14.6421,14.8373,14.6254,14.7921,385448.67194741,0
+IFV.US,D,20161216,000000,14.7834,14.9011,14.748,14.7834,200571.09015909,0
+IFV.US,D,20161219,000000,14.802,14.856,14.698,14.7157,227215.90482588,0
+IFV.US,D,20161220,000000,14.5901,14.7627,14.5901,14.7157,261053.53502135,0
+IFV.US,D,20161221,000000,14.7667,14.903,14.7578,14.8128,387026.68759911,0
+IFV.US,D,20161222,000000,14.749,14.8481,14.7245,14.7853,141116.19037235,0
+IFV.US,D,20161223,000000,14.8481,14.9531,14.8481,14.9276,132997.76876373,0
+IFV.US,D,20161227,000000,14.9276,15.0787,14.9276,15.0354,187278.24513442,0
+IFV.US,D,20161228,000000,15.0531,15.1188,15.0277,15.0708,124888.5216647,0
+IFV.US,D,20161229,000000,15.0865,15.2484,15.0835,15.213,134676.70402106,0
+IFV.US,D,20161230,000000,15.2395,15.2935,15.1502,15.1502,224808.10575009,0
+IFV.US,D,20170103,000000,15.2738,15.4112,15.2738,15.3837,221823.33195928,0
+IFV.US,D,20170104,000000,15.3925,15.5593,15.3749,15.5593,394544.68852373,0
+IFV.US,D,20170105,000000,15.5779,15.8006,15.5779,15.7741,239557.65902171,0
+IFV.US,D,20170106,000000,15.6947,15.7035,15.6142,15.6309,172438.98554667,0
+IFV.US,D,20170109,000000,15.6584,15.7378,15.6408,15.6947,74829.339101315,0
+IFV.US,D,20170110,000000,15.7212,15.8339,15.7212,15.7653,191872.63566557,0
+IFV.US,D,20170111,000000,15.7035,15.9331,15.6672,15.9164,390617.99841368,0
+IFV.US,D,20170112,000000,15.8978,16.1195,15.8978,16.0949,144881.81686937,0
+IFV.US,D,20170113,000000,16.0135,16.1028,15.9782,16.0312,158308.20197827,0
+IFV.US,D,20170117,000000,15.8899,16.1665,15.8899,16.1116,112320.46289866,0
+IFV.US,D,20170118,000000,16.1116,16.1391,15.988,15.9968,116373.55736324,0
+IFV.US,D,20170119,000000,16.0213,16.1116,15.9684,16.1028,158656.83334318,0
+IFV.US,D,20170120,000000,16.0772,16.2362,16.0772,16.1665,81937.545263665,0
+IFV.US,D,20170123,000000,16.191,16.4589,16.191,16.4402,102446.65178601,0
+IFV.US,D,20170124,000000,16.4402,16.5119,16.4128,16.4589,110252.12067818,0
+IFV.US,D,20170125,000000,16.5667,16.7002,16.557,16.6649,431292.67704324,0
+IFV.US,D,20170126,000000,16.6119,16.6453,16.5119,16.602,927872.18381081,0
+IFV.US,D,20170127,000000,16.5482,16.6835,16.5482,16.6835,313867.10924554,0
+IFV.US,D,20170130,000000,16.396,16.5766,16.3794,16.4304,238788.01960503,0
+IFV.US,D,20170131,000000,16.4402,16.5393,16.3863,16.4765,295448.7715227,0
+IFV.US,D,20170201,000000,16.5923,16.6345,16.449,16.5472,1322079.4542591,0
+IFV.US,D,20170202,000000,16.5472,16.655,16.5216,16.6197,446812.88912152,0
+IFV.US,D,20170203,000000,16.6197,16.7875,16.6197,16.6913,292819.76482648,0
+IFV.US,D,20170206,000000,16.6364,16.6364,16.5119,16.5472,437433.48213746,0
+IFV.US,D,20170207,000000,16.5393,16.5815,16.502,16.5295,229354.58495331,0
+IFV.US,D,20170208,000000,16.4853,16.6354,16.3794,16.6119,126493.04145526,0
+IFV.US,D,20170209,000000,16.5393,16.6835,16.5393,16.6502,212430.6729058,0
+IFV.US,D,20170210,000000,16.6913,16.8787,16.6913,16.861,127432.91899458,0
+IFV.US,D,20170213,000000,16.8856,16.9857,16.8856,16.967,322619.59140672,0
+IFV.US,D,20170214,000000,16.9484,16.9934,16.8013,16.9934,275755.17696506,0
+IFV.US,D,20170215,000000,16.9484,17.1691,16.9484,17.1691,150403.85226038,0
+IFV.US,D,20170216,000000,17.2074,17.2358,17.125,17.1623,179189.38583451,0
+IFV.US,D,20170217,000000,17.0386,17.0984,16.9807,17.071,367673.56928673,0
+IFV.US,D,20170221,000000,17.1976,17.3054,17.1976,17.3025,329562.65639621,0
+IFV.US,D,20170222,000000,17.2524,17.3486,17.178,17.2848,261475.56246309,0
+IFV.US,D,20170223,000000,17.3761,17.4291,17.1367,17.178,346776.0751912,0
+IFV.US,D,20170224,000000,16.9572,16.9906,16.9043,16.9484,185224.17437332,0
+IFV.US,D,20170227,000000,16.8709,17.0288,16.8709,16.9759,139850.10804715,0
+IFV.US,D,20170228,000000,16.9307,16.9847,16.861,16.8709,126930.35974634,0
+IFV.US,D,20170301,000000,16.9934,17.1877,16.9934,17.1524,586273.59020552,0
+IFV.US,D,20170302,000000,17.0386,17.1063,16.8709,16.9043,428367.02786987,0
+IFV.US,D,20170303,000000,16.9386,17.1161,16.9121,17.1161,136068.17131084,0
+IFV.US,D,20170306,000000,17.1063,17.1063,16.9307,16.967,96983.741012451,0
+IFV.US,D,20170307,000000,16.9934,17.0553,16.8934,16.9572,88248.588480517,0
+IFV.US,D,20170308,000000,16.816,16.861,16.6835,16.6913,163811.88835006,0
+IFV.US,D,20170309,000000,16.7247,16.7699,16.5667,16.6286,1429422.2360032,0
+IFV.US,D,20170310,000000,16.7532,16.8219,16.6835,16.8061,455506.24666525,0
+IFV.US,D,20170313,000000,16.8944,16.9934,16.8513,16.9857,162453.04153888,0
+IFV.US,D,20170314,000000,16.8709,16.9111,16.7787,16.8326,116258.36629823,0
+IFV.US,D,20170315,000000,16.7532,17.2151,16.7532,17.2151,719028.74415975,0
+IFV.US,D,20170316,000000,17.2937,17.331,17.2338,17.2937,321687.86898704,0
+IFV.US,D,20170317,000000,17.331,17.331,17.1426,17.1877,454788.59613631,0
+IFV.US,D,20170320,000000,17.1328,17.2848,17.1063,17.2848,180983.51215686,0
+IFV.US,D,20170321,000000,17.3123,17.3486,16.8757,16.9386,233684.95348589,0
+IFV.US,D,20170322,000000,16.7875,16.9572,16.7346,16.9386,381627.99839278,0
+IFV.US,D,20170323,000000,16.816,17.0102,16.816,16.9307,511818.36721801,0
+IFV.US,D,20170324,000000,16.9484,17.0798,16.8856,17.019,125686.70400016,0
+IFV.US,D,20170327,000000,16.8709,17.0004,16.8316,16.9934,34023.159167445,0
+IFV.US,D,20170328,000000,16.9857,17.0621,16.9386,17.0464,101009.31194822,0
+IFV.US,D,20170329,000000,16.9572,17.1426,16.9121,17.1426,306014.74841539,0
+IFV.US,D,20170330,000000,17.0808,17.1289,16.9386,16.9857,308029.06296821,0
+IFV.US,D,20170331,000000,16.8757,17.1161,16.8757,17.0102,230454.50671571,0
+IFV.US,D,20170403,000000,17.1161,17.1623,17.0102,17.1623,407670.35359564,0
+IFV.US,D,20170404,000000,17.0386,17.1877,17.0102,17.1524,159297.01023547,0
+IFV.US,D,20170405,000000,17.2151,17.278,16.9759,16.9759,218521.52789218,0
+IFV.US,D,20170406,000000,16.9572,17.0386,16.8757,16.8944,161320.4992979,0
+IFV.US,D,20170407,000000,16.9043,17.0631,16.8757,16.9386,147166.2697605,0
+IFV.US,D,20170410,000000,16.9121,16.9759,16.8856,16.9572,165242.09245817,0
+IFV.US,D,20170411,000000,16.9572,16.9797,16.7875,16.967,213652.9214629,0
+IFV.US,D,20170412,000000,16.9857,16.9857,16.8326,16.9121,159128.81089275,0
+IFV.US,D,20170413,000000,16.8326,16.9111,16.707,16.707,217346.17127305,0
+IFV.US,D,20170417,000000,16.6913,16.9474,16.6835,16.9219,167519.4096196,0
+IFV.US,D,20170418,000000,16.8228,16.8934,16.7443,16.8326,130030.32460216,0
+IFV.US,D,20170419,000000,16.816,16.8719,16.655,16.7002,89815.390842705,0
+IFV.US,D,20170420,000000,16.8061,16.8404,16.7159,16.7787,337402.78454689,0
+IFV.US,D,20170421,000000,16.7002,16.761,16.6835,16.707,157500.84513321,0
+IFV.US,D,20170424,000000,16.9484,17.1161,16.9484,17.0984,142121.30886886,0
+IFV.US,D,20170425,000000,17.1426,17.2309,17.0474,17.1976,841093.55564667,0
+IFV.US,D,20170426,000000,17.071,17.2151,17.071,17.1524,137289.40047798,0
+IFV.US,D,20170427,000000,17.1623,17.2083,17.0956,17.1328,105772.92121204,0
+IFV.US,D,20170428,000000,17.1524,17.2613,17.1063,17.2338,85039.548899408,0
+IFV.US,D,20170501,000000,17.2613,17.3927,17.2524,17.3584,187995.89566336,0
+IFV.US,D,20170502,000000,17.4291,17.5791,17.3927,17.5624,218698.90174451,0
+IFV.US,D,20170503,000000,17.589,17.589,17.4104,17.4624,569055.07446076,0
+IFV.US,D,20170504,000000,17.5713,17.5713,17.3123,17.3496,123558.21777228,0
+IFV.US,D,20170505,000000,17.385,17.5978,17.384,17.5801,124882.40532497,0
+IFV.US,D,20170508,000000,17.5448,17.5448,17.4104,17.4291,113648.72801118,0
+IFV.US,D,20170509,000000,17.536,17.6321,17.5164,17.5978,191436.33676446,0
+IFV.US,D,20170510,000000,17.5537,17.7665,17.5537,17.741,322724.58857217,0
+IFV.US,D,20170511,000000,17.741,17.795,17.6577,17.7665,377989.79564024,0
+IFV.US,D,20170512,000000,17.7057,17.9902,17.7057,17.9461,203650.66721581,0
+IFV.US,D,20170515,000000,18.0588,18.1402,18.0334,18.1138,174744.84562688,0
+IFV.US,D,20170516,000000,18.2825,18.3669,18.2561,18.3355,339113.32089285,0
+IFV.US,D,20170517,000000,18.1756,18.2599,17.8989,17.9088,1332923.7246098,0
+IFV.US,D,20170518,000000,17.589,17.6321,16.7522,17.019,611878.62711731,0
+IFV.US,D,20170519,000000,17.2151,17.5615,17.2151,17.5448,164240.03213154,0
+IFV.US,D,20170522,000000,17.5713,17.5713,17.431,17.4467,150553.70258389,0
+IFV.US,D,20170523,000000,17.5261,17.6154,17.4624,17.5624,177243.37040874,0
+IFV.US,D,20170524,000000,17.5448,17.6488,17.5164,17.5537,113272.57311746,0
+IFV.US,D,20170525,000000,17.6871,17.7244,17.5978,17.6674,152692.38271133,0
+IFV.US,D,20170526,000000,17.6067,17.7567,17.6067,17.7155,118049.43445071,0
+IFV.US,D,20170530,000000,17.6488,17.7665,17.639,17.7312,131428.92762163,0
+IFV.US,D,20170531,000000,17.8655,17.8655,17.639,17.6772,187662.55514779,0
+IFV.US,D,20170601,000000,17.7665,17.795,17.6871,17.741,336698.38608737,0
+IFV.US,D,20170602,000000,17.795,17.8391,17.7587,17.8117,69474.483663078,0
+IFV.US,D,20170605,000000,17.741,17.7754,17.6821,17.7155,101792.20343434,0
+IFV.US,D,20170606,000000,17.6871,17.8117,17.6871,17.7754,155824.96804574,0
+IFV.US,D,20170607,000000,17.7851,17.8205,17.7165,17.795,255745.57152109,0
+IFV.US,D,20170608,000000,17.7567,17.7714,17.6351,17.7488,128227.02377021,0
+IFV.US,D,20170609,000000,17.7665,17.8205,17.5448,17.5978,133707.26417302,0
+IFV.US,D,20170612,000000,17.5261,17.5261,17.3927,17.431,188113.12550829,0
+IFV.US,D,20170613,000000,17.589,17.6488,17.5164,17.5801,153045.09163606,0
+IFV.US,D,20170614,000000,17.6772,17.6871,17.4712,17.536,112404.05287505,0
+IFV.US,D,20170615,000000,17.385,17.385,17.224,17.3398,175194.39659742,0
+IFV.US,D,20170616,000000,17.3761,17.4545,17.3584,17.4291,111589.5603003,0
+IFV.US,D,20170619,000000,17.4369,17.6321,17.4369,17.6067,106274.46107034,0
+IFV.US,D,20170620,000000,17.5537,17.589,17.4163,17.4291,175368.71227988,0
+IFV.US,D,20170621,000000,17.4193,17.4908,17.4134,17.4545,119718.17580849,0
+IFV.US,D,20170622,000000,17.4055,17.5124,17.4055,17.4575,116419.42991125,0
+IFV.US,D,20170623,000000,17.486,17.5674,17.433,17.5213,148771.80894101,0
+IFV.US,D,20170626,000000,17.6282,17.7184,17.5527,17.585,79020.051209937,0
+IFV.US,D,20170627,000000,17.4948,17.5674,17.4575,17.486,179415.69040471,0
+IFV.US,D,20170628,000000,17.5124,17.6438,17.487,17.6361,67891.371061597,0
+IFV.US,D,20170629,000000,17.5762,17.6527,17.3545,17.4575,116749.71225696,0
+IFV.US,D,20170630,000000,17.5124,17.5575,17.4507,17.486,77739.697425352,0
+IFV.US,D,20170703,000000,17.4761,17.6085,17.4761,17.5399,52685.131089737,0
+IFV.US,D,20170705,000000,17.6625,17.6625,17.4791,17.5674,166385.84798866,0
+IFV.US,D,20170706,000000,17.5124,17.5311,17.4241,17.4507,89941.795197234,0
+IFV.US,D,20170707,000000,17.4575,17.5575,17.4507,17.5213,67753.753417553,0
+IFV.US,D,20170710,000000,17.6438,17.6821,17.5713,17.6194,106430.42773359,0
+IFV.US,D,20170711,000000,17.6821,17.7714,17.6301,17.7714,214862.93734052,0
+IFV.US,D,20170712,000000,17.8685,17.9852,17.8254,17.9322,110110.42547432,0
+IFV.US,D,20170713,000000,17.9695,18.0186,17.9038,18.0009,94897.049772766,0
+IFV.US,D,20170714,000000,18.0451,18.2001,18.0186,18.1628,259250.2341894,0
+IFV.US,D,20170717,000000,18.1628,18.1726,18.1098,18.1275,56249.937765449,0
+IFV.US,D,20170718,000000,18.1364,18.2521,18.1364,18.2462,108529.35165274,0
+IFV.US,D,20170719,000000,18.3159,18.3679,18.2708,18.36,109201.12963368,0
+IFV.US,D,20170720,000000,18.3855,18.4286,18.3237,18.3776,112293.95875981,0
+IFV.US,D,20170721,000000,18.2865,18.3315,18.2354,18.3159,166921.0277155,0
+IFV.US,D,20170724,000000,18.2865,18.3502,18.2374,18.3237,91209.916302348,0
+IFV.US,D,20170725,000000,18.3855,18.4022,18.3237,18.3502,187409.74643873,0
+IFV.US,D,20170726,000000,18.3776,18.5905,18.3776,18.565,229896.90040985,0
+IFV.US,D,20170727,000000,18.6003,18.6003,18.3276,18.3953,266076.06933397,0
+IFV.US,D,20170728,000000,18.3237,18.4208,18.2982,18.3855,86119.082862684,0
+IFV.US,D,20170731,000000,18.4649,18.5091,18.4208,18.4993,82765.28990784,0
+IFV.US,D,20170801,000000,18.6092,18.6239,18.565,18.6003,184945.88091536,0
+IFV.US,D,20170802,000000,18.6435,18.6435,18.5091,18.5915,176530.81682958,0
+IFV.US,D,20170803,000000,18.6003,18.6003,18.4738,18.5729,400153.37206098,0
+IFV.US,D,20170804,000000,18.6308,18.6308,18.5189,18.617,326921.41702053,0
+IFV.US,D,20170807,000000,18.6092,18.6975,18.6092,18.6798,320577.75332509,0
+IFV.US,D,20170808,000000,18.6798,18.7249,18.6249,18.6337,83951.859816483,0
+IFV.US,D,20170809,000000,18.4826,18.5729,18.4443,18.5552,107328.51028472,0
+IFV.US,D,20170810,000000,18.3679,18.4473,18.1628,18.1628,357702.91612828,0
+IFV.US,D,20170811,000000,18.0824,18.2089,18.0275,18.1001,93261.948283534,0
+IFV.US,D,20170814,000000,18.3159,18.3933,18.2962,18.3315,58254.058418709,0
+IFV.US,D,20170815,000000,18.2795,18.3502,18.2354,18.3315,87986.605261855,0
+IFV.US,D,20170816,000000,18.4042,18.5288,18.3384,18.4552,379922.55899659,0
+IFV.US,D,20170817,000000,18.411,18.4473,18.2619,18.2865,93451.554815327,0
+IFV.US,D,20170818,000000,18.2962,18.36,18.2354,18.2865,71317.540703309,0
+IFV.US,D,20170821,000000,18.3404,18.4002,18.2923,18.3855,65922.929056793,0
+IFV.US,D,20170822,000000,18.4208,18.5189,18.4208,18.5189,93891.931276268,0
+IFV.US,D,20170823,000000,18.4552,18.5817,18.3875,18.5376,123519.48095396,0
+IFV.US,D,20170824,000000,18.6249,18.6503,18.5473,18.5817,138147.72682084,0
+IFV.US,D,20170825,000000,18.617,18.6975,18.6003,18.6435,377457.67408327,0
+IFV.US,D,20170828,000000,18.6533,18.6533,18.5631,18.5915,204798.50030612,0
+IFV.US,D,20170829,000000,18.3776,18.5552,18.3776,18.5288,193517.93105436,0
+IFV.US,D,20170830,000000,18.5473,18.6249,18.5288,18.6003,148880.8836663,0
+IFV.US,D,20170831,000000,18.6337,18.7152,18.6062,18.6719,92796.087073697,0
+IFV.US,D,20170901,000000,18.8377,18.8377,18.7495,18.8289,160874.00649722,0
+IFV.US,D,20170905,000000,18.7769,18.7985,18.5915,18.617,486956.46558406,0
+IFV.US,D,20170906,000000,18.7593,18.7936,18.6562,18.7681,84627.715357231,0
+IFV.US,D,20170907,000000,18.875,18.9829,18.875,18.9643,90192.56512638,0
+IFV.US,D,20170908,000000,18.9643,18.9976,18.9035,18.9476,159070.70566527,0
+IFV.US,D,20170911,000000,19.1153,19.187,19.1153,19.1507,116268.56019778,0
+IFV.US,D,20170912,000000,19.187,19.2654,19.1507,19.2311,238333.3716847,0
+IFV.US,D,20170913,000000,19.3312,19.3312,19.1153,19.2046,347622.16885458,0
+IFV.US,D,20170914,000000,19.1595,19.239,19.1104,19.239,136892.85778515,0
+IFV.US,D,20170915,000000,19.1957,19.4891,19.1909,19.2576,150496.61674636,0
+IFV.US,D,20170918,000000,19.3803,19.4253,19.2949,19.3312,209694.63026422,0
+IFV.US,D,20170919,000000,19.5509,19.5509,19.3213,19.3803,233220.11166601,0
+IFV.US,D,20170920,000000,19.4174,19.4617,19.1957,19.285,109317.34008864,0
+IFV.US,D,20170921,000000,19.4097,19.4097,19.1507,19.239,146957.29481955,0
+IFV.US,D,20170922,000000,19.2487,19.2487,19.1762,19.2124,107222.49372931,0
+IFV.US,D,20170925,000000,19.0957,19.1056,18.9015,18.9182,224553.25826112,0
+IFV.US,D,20170926,000000,18.9182,18.9682,18.8407,18.9015,167533.68107899,0
+IFV.US,D,20170927,000000,18.8083,18.9093,18.7828,18.9015,199525.19606436,0
+IFV.US,D,20170928,000000,18.8632,18.9555,18.8446,18.9359,150341.66947307,0
+IFV.US,D,20170929,000000,19.079,19.1497,18.9898,19.1497,136053.89985146,0
+IFV.US,D,20171002,000000,19.1409,19.1949,19.0889,19.1673,153342.75350317,0
+IFV.US,D,20171003,000000,19.3586,19.3586,19.2213,19.3037,218072.99631159,0
+IFV.US,D,20171004,000000,19.4361,19.4361,19.2576,19.3213,250525.27555703,0
+IFV.US,D,20171005,000000,19.4547,19.4547,19.285,19.3213,120064.76839348,0
+IFV.US,D,20171006,000000,19.1497,19.2576,19.1497,19.2487,93523.931502195,0
+IFV.US,D,20171009,000000,19.239,19.2753,19.2036,19.239,106965.60746043,0
+IFV.US,D,20171010,000000,19.3812,19.4547,19.3626,19.4547,198003.24686023,0
+IFV.US,D,20171011,000000,19.4097,19.4734,19.391,19.4734,107795.39088452,0
+IFV.US,D,20171012,000000,19.4184,19.6254,19.4184,19.4636,194912.456514,0
+IFV.US,D,20171013,000000,19.5784,19.5921,19.5166,19.5823,141434.24003859,0
+IFV.US,D,20171016,000000,19.6696,19.6696,19.5529,19.6058,87705.253634033,0
+IFV.US,D,20171017,000000,19.5627,19.5725,19.4361,19.4547,303476.46742525,0
+IFV.US,D,20171018,000000,19.6088,19.6254,19.4361,19.5077,196408.92096923,0
+IFV.US,D,20171019,000000,19.2949,19.3498,19.2487,19.341,113987.16547653,0
+IFV.US,D,20171020,000000,19.391,19.4087,19.3126,19.3312,85216.922751731,0
+IFV.US,D,20171023,000000,19.3312,19.3714,19.2213,19.239,75345.15041899,0
+IFV.US,D,20171024,000000,19.2487,19.3302,19.2036,19.2654,158445.81962231,0
+IFV.US,D,20171025,000000,19.2487,19.3498,19.1114,19.2076,99392.559478196,0
+IFV.US,D,20171026,000000,19.2124,19.285,19.1762,19.2213,92011.15680767,0
+IFV.US,D,20171027,000000,19.2576,19.2576,19.2576,19.2576,96114.201380086,0
+IFV.US,D,20171030,000000,19.1409,19.3213,19.1409,19.2654,69913.840734062,0
+IFV.US,D,20171031,000000,19.3213,19.4273,19.3066,19.4184,111524.31934312,0
+IFV.US,D,20171101,000000,19.6353,19.6353,19.4813,19.5166,230090.58450146,0
+IFV.US,D,20171102,000000,19.5353,19.5529,19.4636,19.5529,297386.63182882,0
+IFV.US,D,20171103,000000,19.5529,19.6157,19.4813,19.5166,181727.66682465,0
+IFV.US,D,20171106,000000,19.5353,19.6804,19.5353,19.6794,92406.680110551,0
+IFV.US,D,20171107,000000,19.5353,19.544,19.4989,19.5166,118951.59456166,0
+IFV.US,D,20171108,000000,19.6157,19.6157,19.4813,19.5921,131871.34286248,0
+IFV.US,D,20171109,000000,19.4734,19.4734,19.3213,19.4273,152558.8426271,0
+IFV.US,D,20171110,000000,19.4097,19.4813,19.3586,19.446,491826.0914033,0
+IFV.US,D,20171113,000000,19.3812,19.3812,19.2124,19.341,229738.89496668,0
+IFV.US,D,20171114,000000,19.3037,19.391,19.2763,19.285,103331.48226772,0
+IFV.US,D,20171115,000000,19.1949,19.238,19.0879,19.1949,117540.75886272,0
+IFV.US,D,20171116,000000,19.4273,19.5529,19.4018,19.544,104775.9578352,0
+IFV.US,D,20171117,000000,19.6353,19.6353,19.4999,19.601,70989.297137515,0
+IFV.US,D,20171120,000000,19.6157,19.653,19.5931,19.6254,131628.72805298,0
+IFV.US,D,20171121,000000,19.7697,19.8747,19.7608,19.8295,132703.16506648,0
+IFV.US,D,20171122,000000,19.9472,19.9472,19.7961,19.8393,121020.9561721,0
+IFV.US,D,20171124,000000,19.9031,19.9551,19.8707,19.9207,78191.287175806,0
+IFV.US,D,20171127,000000,19.8844,19.8864,19.7147,19.75,93413.83738696,0
+IFV.US,D,20171128,000000,19.7864,19.8384,19.7069,19.8128,330261.95790594,0
+IFV.US,D,20171129,000000,19.75,19.7736,19.5568,19.6088,150472.15138742,0
+IFV.US,D,20171130,000000,19.601,19.7697,19.5607,19.5774,150603.65269173,0
+IFV.US,D,20171201,000000,19.601,19.6686,19.4273,19.5254,227160.85776826,0
+IFV.US,D,20171204,000000,19.6088,19.6961,19.4361,19.4547,122626.49535261,0
+IFV.US,D,20171205,000000,19.4361,19.5117,19.391,19.4184,81710.221303504,0
+IFV.US,D,20171206,000000,19.341,19.341,19.2487,19.2949,240232.49517251,0
+IFV.US,D,20171207,000000,19.2654,19.3724,19.2124,19.3498,173464.49184229,0
+IFV.US,D,20171208,000000,19.4547,19.5166,19.4116,19.4547,174116.90141405,0
+IFV.US,D,20171211,000000,19.391,19.544,19.391,19.5353,92012.176197626,0
+IFV.US,D,20171212,000000,19.4547,19.4891,19.4008,19.4734,105246.91599482,0
+IFV.US,D,20171213,000000,19.5254,19.601,19.5166,19.5921,157414.19698697,0
+IFV.US,D,20171214,000000,19.544,19.6343,19.5077,19.5077,91197.683622877,0
+IFV.US,D,20171215,000000,19.5627,19.5823,19.4901,19.544,110115.52242409,0
+IFV.US,D,20171218,000000,19.6254,19.857,19.6254,19.8227,160035.04856353,0
+IFV.US,D,20171219,000000,19.75,20.1542,19.75,19.8128,175058.81773329,0
+IFV.US,D,20171220,000000,19.8481,19.8834,19.7413,19.7864,191320.12630948,0
+IFV.US,D,20171221,000000,19.9943,19.9943,19.75,19.8854,210404.12567351,0
+IFV.US,D,20171222,000000,19.9031,19.9394,19.8393,19.8854,106841.24188581,0
+IFV.US,D,20171226,000000,19.8295,19.9305,19.8128,19.9128,48399.615715218,0
+IFV.US,D,20171227,000000,19.957,20.0307,19.8854,20.0021,111304.13111265,0
+IFV.US,D,20171228,000000,19.9767,20.1532,19.9767,20.0954,90039.656632998,0
+IFV.US,D,20171229,000000,20.2925,20.2925,20.0678,20.0855,84150.64085788,0
+IFV.US,D,20180102,000000,20.2199,20.4259,20.2199,20.4171,132988.59425412,0
+IFV.US,D,20180103,000000,20.5182,20.5898,20.4073,20.5269,386484.37214259,0
+IFV.US,D,20180104,000000,20.6712,20.7605,20.5966,20.6781,203541.59249053,0
+IFV.US,D,20180105,000000,20.7418,20.8742,20.7252,20.8713,232431.10384016,0
+IFV.US,D,20180108,000000,20.8526,20.9233,20.681,20.8958,92408.718890463,0
+IFV.US,D,20180109,000000,20.9145,20.9635,20.8625,20.9518,152155.16420458,0
+IFV.US,D,20180110,000000,20.8526,20.8811,20.7978,20.834,343156.22145787,0
+IFV.US,D,20180111,000000,20.9243,21.1225,20.7889,20.988,301803.64850765,0
+IFV.US,D,20180112,000000,21.1676,21.1842,21.0086,21.1842,128149.55013357,0
+IFV.US,D,20180116,000000,21.4746,21.4746,21.1715,21.1842,611253.74107436,0
+IFV.US,D,20180117,000000,21.2666,21.4119,21.1411,21.3579,252382.60405664,0
+IFV.US,D,20180118,000000,21.3313,21.3756,21.2666,21.2755,148977.7257121,0
+IFV.US,D,20180119,000000,21.4482,21.4736,21.3579,21.4657,182718.51386177,0
+IFV.US,D,20180122,000000,21.4482,21.4825,21.3452,21.4746,155592.54713581,0
+IFV.US,D,20180123,000000,21.557,21.557,21.4472,21.502,206884.17215586,0
+IFV.US,D,20180124,000000,21.6983,21.7434,21.5109,21.6374,270914.09406458,0
+IFV.US,D,20180125,000000,21.8601,21.8601,21.5306,21.6443,253620.14346308,0
+IFV.US,D,20180126,000000,21.6983,21.8797,21.6433,21.8601,175372.7898397,0
+IFV.US,D,20180129,000000,21.7356,21.7513,21.61,21.6197,121417.49886494,0
+IFV.US,D,20180130,000000,21.4482,21.5177,21.3579,21.4119,117756.86953337,0
+IFV.US,D,20180131,000000,21.4119,21.6286,21.3942,21.4482,131004.86139998,0
+IFV.US,D,20180201,000000,21.3579,21.4923,21.249,21.4216,156507.95931619,0
+IFV.US,D,20180202,000000,21.3402,21.3402,20.8154,20.8615,202807.63172229,0
+IFV.US,D,20180205,000000,20.6967,20.7889,20.0021,20.0483,370275.05245414,0
+IFV.US,D,20180206,000000,19.8491,20.6065,19.8128,20.5182,470235.41213777,0
+IFV.US,D,20180207,000000,20.6261,20.7418,20.1728,20.1934,333116.24978241,0
+IFV.US,D,20180208,000000,20.1847,20.1847,19.5058,19.5058,478411.93897388,0
+IFV.US,D,20180209,000000,19.7137,19.858,19.1909,19.7334,302343.92518427,0
+IFV.US,D,20180212,000000,19.9668,20.0384,19.6647,19.9845,311298.24655672,0
+IFV.US,D,20180213,000000,19.9404,20.0307,19.8756,20.0208,135326.05542296,0
+IFV.US,D,20180214,000000,19.9404,20.4731,19.9305,20.4269,82425.833052531,0
+IFV.US,D,20180215,000000,20.6065,20.6888,20.4985,20.6712,262260.49272912,0
+IFV.US,D,20180216,000000,20.681,20.8095,20.4926,20.681,129757.12809399,0
+IFV.US,D,20180220,000000,20.4828,20.6162,20.3906,20.4907,94206.922772635,0
+IFV.US,D,20180221,000000,20.5731,20.7605,20.4985,20.4985,117575.41812123,0
+IFV.US,D,20180222,000000,20.5535,20.6261,20.4985,20.5368,95859.353891116,0
+IFV.US,D,20180223,000000,20.6261,20.7702,20.5535,20.7516,105401.86326811,0
+IFV.US,D,20180226,000000,20.8252,20.8713,20.6888,20.8488,160506.00672314,0
+IFV.US,D,20180227,000000,20.7418,20.7428,20.5084,20.5182,106822.89286661,0
+IFV.US,D,20180228,000000,20.5182,20.5908,20.3004,20.3004,149010.34619069,0
+IFV.US,D,20180301,000000,20.2298,20.2376,19.858,20.0384,154199.04106612,0
+IFV.US,D,20180302,000000,19.7697,20.0855,19.7078,20.0571,142256.88773298,0
+IFV.US,D,20180305,000000,19.9668,20.1847,19.8756,20.1768,195092.88853619,0
+IFV.US,D,20180306,000000,20.167,20.4073,20.167,20.3544,97795.175417332,0
+IFV.US,D,20180307,000000,20.2199,20.3485,20.1434,20.319,80435.983858654,0
+IFV.US,D,20180308,000000,20.371,20.4073,20.2877,20.3632,122505.18794786,0
+IFV.US,D,20180309,000000,20.4171,20.7065,20.4054,20.5398,127070.01617028,0
+IFV.US,D,20180312,000000,20.5829,20.6859,20.5829,20.6712,98830.875612506,0
+IFV.US,D,20180313,000000,20.8066,20.8066,20.4368,20.4985,391359.0949116,0
+IFV.US,D,20180314,000000,20.6261,20.6555,20.4564,20.5084,139510.65119184,0
+IFV.US,D,20180315,000000,20.5908,20.6418,20.5182,20.5437,78412.494796233,0
+IFV.US,D,20180316,000000,20.4995,20.5368,20.4465,20.4985,56390.61357936,0
+IFV.US,D,20180319,000000,20.5437,20.5437,20.2474,20.3092,114071.77484287,0
+IFV.US,D,20180320,000000,20.4985,20.4985,20.3701,20.4731,68290.971924302,0
+IFV.US,D,20180321,000000,20.3906,20.5172,20.3092,20.4564,83957.976156219,0
+IFV.US,D,20180322,000000,20.4269,20.4269,19.9668,19.9668,76386.966953899,0
+IFV.US,D,20180323,000000,19.9767,19.9767,19.6686,19.6696,150192.83853951,0
+IFV.US,D,20180326,000000,20.011,20.117,19.7961,20.0954,158327.57038744,0
+IFV.US,D,20180327,000000,20.0384,20.1484,19.7413,19.8011,97774.787618214,0
+IFV.US,D,20180328,000000,19.7598,19.8384,19.6431,19.7334,100150.98560537,0
+IFV.US,D,20180329,000000,19.8854,20.113,19.8854,20.0571,83435.029108852,0
+IFV.US,D,20180402,000000,19.9031,20.0384,19.5803,19.6696,135809.24626204,0
+IFV.US,D,20180403,000000,19.7864,19.9482,19.6696,19.7775,208349.03552245,0
+IFV.US,D,20180404,000000,19.4067,19.7775,19.1997,19.7775,547398.13484808,0
+IFV.US,D,20180405,000000,19.9217,20.011,19.8609,19.8854,263120.85785188,0
+IFV.US,D,20180406,000000,19.7697,19.957,19.6254,19.6824,180686.8696797,0
+IFV.US,D,20180409,000000,19.8393,19.9668,19.7854,19.8207,83841.765701249,0
+IFV.US,D,20180410,000000,20.0483,20.1562,20.0021,20.0954,91473.938300921,0
+IFV.US,D,20180411,000000,20.0659,20.1198,20.0659,20.0659,369613.46837278,0
+IFV.US,D,20180412,000000,20.1484,20.2199,20.113,20.167,78202.500465321,0
+IFV.US,D,20180413,000000,20.371,20.371,19.9482,20.0307,64606.896623752,0
+IFV.US,D,20180416,000000,20.0307,20.061,19.9414,20.0208,91006.038311172,0
+IFV.US,D,20180417,000000,20.0384,20.2199,19.9845,20.1847,131190.39037196,0
+IFV.US,D,20180418,000000,20.2101,20.3268,20.2101,20.3004,155069.60008844,0
+IFV.US,D,20180419,000000,20.319,20.3367,20.1385,20.2376,1208792.6096823,0
+IFV.US,D,20180420,000000,20.113,20.113,20.0307,20.0659,60225.55859338,0
+IFV.US,D,20180423,000000,20.0954,20.0954,19.9217,19.9767,73265.594908996,0
+IFV.US,D,20180424,000000,20.0571,20.0845,19.7697,19.8491,92408.718890463,0
+IFV.US,D,20180425,000000,19.6971,19.7236,19.5421,19.6598,117620.27127928,0
+IFV.US,D,20180426,000000,19.7775,19.9031,19.7334,19.8854,179625.68473563,0
+IFV.US,D,20180427,000000,19.9845,19.9953,19.8766,19.9767,82215.838721621,0
+IFV.US,D,20180430,000000,19.9767,20.0483,19.8943,19.9404,111781.205612,0
+IFV.US,D,20180501,000000,19.9217,19.9217,19.7373,19.8943,187303.72988332,0
+IFV.US,D,20180502,000000,19.9767,20.0384,19.8766,19.9128,162893.41799982,0
+IFV.US,D,20180503,000000,19.8943,19.9305,19.7059,19.9031,65493.765885367,0
+IFV.US,D,20180504,000000,19.757,19.9767,19.7236,19.9404,45292.515129697,0
+IFV.US,D,20180507,000000,19.9404,20.0845,19.9305,20.0384,141389.38688053,0
+IFV.US,D,20180508,000000,20.1385,20.1385,19.9217,20.0384,66453.01183385,0
+IFV.US,D,20180509,000000,20.0307,20.1287,20.0307,20.0954,195315.11554658,0
+IFV.US,D,20180510,000000,20.167,20.3092,20.1385,20.2925,79732.604789097,0
+IFV.US,D,20180511,000000,20.319,20.4465,20.2376,20.2925,129986.49083406,0
+IFV.US,D,20180514,000000,20.3268,20.4171,20.2925,20.2925,110690.45835921,0
+IFV.US,D,20180515,000000,20.1198,20.1847,19.957,20.1571,236335.36737118,0
+IFV.US,D,20180516,000000,20.167,20.2464,20.1198,20.1934,70358.294754826,0
+IFV.US,D,20180517,000000,20.1385,20.2052,20.0855,20.1042,235957.17369755,0
+IFV.US,D,20180518,000000,20.0384,20.0904,19.9767,20.0384,88075.292188017,0
+IFV.US,D,20180521,000000,20.1934,20.3004,20.0826,20.1385,151091.9404806,0
+IFV.US,D,20180522,000000,20.1571,20.2298,20.113,20.167,95919.497898513,0
+IFV.US,D,20180523,000000,19.9031,19.9943,19.858,19.9668,156502.8623664,0
+IFV.US,D,20180524,000000,19.9305,19.9747,19.805,19.9128,85772.490277685,0
+IFV.US,D,20180525,000000,19.8756,19.9305,19.7961,19.9128,74770.214483873,0
+IFV.US,D,20180529,000000,19.6431,19.704,19.4244,19.5234,246293.78785017,0
+IFV.US,D,20180530,000000,19.5509,19.7697,19.4871,19.7697,144493.42929619,0
+IFV.US,D,20180531,000000,19.7697,19.7697,19.6244,19.6971,395680.28893458,0
+IFV.US,D,20180601,000000,19.7236,19.9648,19.7236,19.9217,122689.69752987,0
+IFV.US,D,20180604,000000,20.0307,20.0748,19.9767,20.0483,101875.79341072,0
+IFV.US,D,20180605,000000,20.0384,20.0855,19.9668,20.0208,223230.09009839,0
+IFV.US,D,20180606,000000,20.1042,20.2474,20.0738,20.2376,103267.26070049,0
+IFV.US,D,20180607,000000,20.1934,20.2867,19.9777,20.0208,218773.31721128,0
+IFV.US,D,20180608,000000,20.1042,20.1385,19.9678,20.1297,54420.132794645,0
+IFV.US,D,20180611,000000,20.2101,20.2542,20.1484,20.2101,171607.16334268,0
+IFV.US,D,20180612,000000,20.3268,20.3268,20.167,20.1768,99736.093893327,0
+IFV.US,D,20180613,000000,20.2651,20.3347,20.1355,20.1847,211544.82303414,0
+IFV.US,D,20180614,000000,20.1847,20.2376,20.113,20.113,239745.2267736,0
+IFV.US,D,20180615,000000,20.0757,20.1022,19.86,19.9404,103583.27158681,0
+IFV.US,D,20180618,000000,19.9128,19.9128,19.7334,19.8491,70217.618940915,0
+IFV.US,D,20180619,000000,19.599,19.599,19.3656,19.5421,209747.63854192,0
+IFV.US,D,20180620,000000,19.4518,19.8207,19.4518,19.5607,275847.94145103,0
+IFV.US,D,20180621,000000,19.4861,19.5873,19.3027,19.3066,373439.23887719,0
+IFV.US,D,20180622,000000,19.442,19.5509,19.4047,19.442,342157.21930111,0
+IFV.US,D,20180625,000000,19.2134,19.239,18.9869,19.078,302641.58705139,0
+IFV.US,D,20180626,000000,19.133,19.1683,19.0065,19.078,138843.9701607,0
+IFV.US,D,20180627,000000,19.1134,19.1663,18.7583,18.7583,268910.99280128,0
+IFV.US,D,20180628,000000,18.7142,18.7887,18.5592,18.7318,317100.61418558,0
+IFV.US,D,20180629,000000,18.923,19.0516,18.8672,18.9692,222002.74459151,0
+IFV.US,D,20180702,000000,18.6857,18.8672,17.6743,18.8034,274530.88962804,0
+IFV.US,D,20180703,000000,18.9143,18.978,18.8309,18.9329,95200.827979617,0
+IFV.US,D,20180705,000000,18.9143,18.9869,18.8122,18.877,236186.53643762,0
+IFV.US,D,20180706,000000,18.7769,19.133,18.7769,19.0614,228421.84314369,0
+IFV.US,D,20180709,000000,19.1232,19.3674,19.1232,19.2596,154824.94649902,0
+IFV.US,D,20180710,000000,19.2409,19.3066,19.2233,19.3066,129599.12265082,0
+IFV.US,D,20180711,000000,19.0693,19.2134,18.9525,18.978,166899.62052643,0
+IFV.US,D,20180712,000000,19.1232,19.2321,19.0614,19.1683,65015.67199606,0
+IFV.US,D,20180713,000000,19.1595,19.2036,19.0526,19.1957,149564.89432669,0
+IFV.US,D,20180716,000000,19.1772,19.187,19.1134,19.1772,270884.53175586,0
+IFV.US,D,20180717,000000,19.1595,19.3066,19.0693,19.288,210954.59624968,0
+IFV.US,D,20180718,000000,19.2321,19.2782,19.1683,19.2409,278129.3361723,0
+IFV.US,D,20180719,000000,19.0614,19.1595,19.0143,19.078,101829.92086271,0
+IFV.US,D,20180720,000000,19.1683,19.2684,19.1683,19.1957,59305.049463221,0
+IFV.US,D,20180723,000000,19.1683,19.1762,19.0947,19.1409,138798.09761269,0
+IFV.US,D,20180724,000000,19.3537,19.4783,19.2409,19.2978,167704.93859157,0
+IFV.US,D,20180725,000000,19.3537,19.5901,19.2684,19.5607,168041.33727701,0
+IFV.US,D,20180726,000000,19.4607,19.5224,19.3871,19.4057,75599.99790796,0
+IFV.US,D,20180727,000000,19.5509,19.5597,19.3253,19.3861,356911.86952251,0
+IFV.US,D,20180730,000000,19.4861,19.496,19.3253,19.3449,312109.6809616,0
+IFV.US,D,20180731,000000,19.3861,19.4037,19.2684,19.2782,450875.1580957,0
+IFV.US,D,20180801,000000,19.2596,19.3263,19.1772,19.187,155427.40596295,0
+IFV.US,D,20180802,000000,18.9869,19.1409,18.9143,19.0869,150726.99887639,0
+IFV.US,D,20180803,000000,19.1232,19.2596,19.0869,19.2134,104770.86088541,0
+IFV.US,D,20180806,000000,19.1409,19.2223,19.0919,19.1683,90439.257495703,0
+IFV.US,D,20180807,000000,19.3154,19.4694,19.2134,19.2134,115291.98462006,0
+IFV.US,D,20180808,000000,19.2409,19.3616,19.1507,19.1683,96861.414217745,0
+IFV.US,D,20180809,000000,19.2596,19.3517,19.1957,19.2233,124846.72667652,0
+IFV.US,D,20180810,000000,18.923,19.0212,18.8034,18.8397,166228.86193545,0
+IFV.US,D,20180813,000000,18.7406,18.8485,18.6406,18.669,382587.24434126,0
+IFV.US,D,20180814,000000,18.7229,18.7583,18.6141,18.6602,221022.09145396,0
+IFV.US,D,20180815,000000,18.2766,18.3502,18.1668,18.3031,551575.59488728,0
+IFV.US,D,20180816,000000,18.4856,18.5503,18.4306,18.4306,444893.37783459,0
+IFV.US,D,20180817,000000,18.4042,18.6298,18.4042,18.5955,178144.51112974,0
+IFV.US,D,20180820,000000,18.669,18.7495,18.6259,18.7318,163767.03519201,0
+IFV.US,D,20180821,000000,18.7936,18.928,18.7936,18.8407,258952.57232229,0
+IFV.US,D,20180822,000000,18.8485,18.9329,18.8122,18.877,155805.59963658,0
+IFV.US,D,20180823,000000,18.8583,18.9516,18.7053,18.7229,306178.87019828,0
+IFV.US,D,20180824,000000,18.8672,18.9525,18.821,18.8976,174948.72361805,0
+IFV.US,D,20180827,000000,19.1134,19.442,19.0408,19.187,161156.377515,0
+IFV.US,D,20180828,000000,19.2782,19.2831,19.1409,19.1683,261512.2605015,0
+IFV.US,D,20180829,000000,19.1409,19.2782,19.1134,19.2321,170316.61565853,0
+IFV.US,D,20180830,000000,19.1046,19.1046,18.9329,19.0065,151943.13109375,0
+IFV.US,D,20180831,000000,18.923,19.0506,18.9054,18.9966,51437.39778374,0
+IFV.US,D,20180904,000000,18.9054,18.9054,18.6141,18.6955,133289.31429111,0
+IFV.US,D,20180905,000000,18.5219,18.5856,18.4042,18.4395,431421.12017768,0
+IFV.US,D,20180906,000000,18.4935,18.5945,18.3502,18.4571,116496.9035479,0
+IFV.US,D,20180907,000000,18.3502,18.5219,18.2786,18.36,75541.892680475,0
+IFV.US,D,20180910,000000,18.4492,18.5219,18.2933,18.3129,226162.87500145,0
+IFV.US,D,20180911,000000,18.1952,18.3384,18.0745,18.2766,213847.62494447,0
+IFV.US,D,20180912,000000,18.3031,18.5022,18.2688,18.3786,425660.54753701,0
+IFV.US,D,20180913,000000,18.5415,18.6837,18.4669,18.5121,115085.04845901,0
+IFV.US,D,20180914,000000,18.6219,18.7563,18.5072,18.5689,113387.76418247,0
+IFV.US,D,20180917,000000,18.5415,18.6837,18.4856,18.4856,164262.45871056,0
+IFV.US,D,20180918,000000,18.5415,18.6366,18.5022,18.5778,592543.85782414,0
+IFV.US,D,20180919,000000,18.5689,18.7142,18.5316,18.6602,85700.113590817,0
+IFV.US,D,20180920,000000,18.7229,18.8682,18.7229,18.8319,132660.35068834,0
+IFV.US,D,20180921,000000,18.8682,18.8779,18.769,18.7779,79936.482780273,0
+IFV.US,D,20180924,000000,18.7053,18.769,18.5689,18.5817,81624.59254721,0
+IFV.US,D,20180925,000000,18.6769,18.7779,18.6141,18.6769,58385.559723017,0
+IFV.US,D,20180926,000000,18.669,18.8976,18.5523,18.6955,292158.18074511,0
+IFV.US,D,20180927,000000,18.6769,18.7779,18.5955,18.6602,160390.81565813,0
+IFV.US,D,20180928,000000,18.5121,18.6141,18.4758,18.4758,143447.53520145,0
+IFV.US,D,20181001,000000,18.669,18.7102,18.4856,18.5689,198491.5346491,0
+IFV.US,D,20181002,000000,18.6052,18.6052,18.2933,18.36,174814.16414388,0
+IFV.US,D,20181003,000000,18.4758,18.5072,18.3365,18.3776,100260.06033065,0
+IFV.US,D,20181004,000000,18.2041,18.2041,17.9009,17.9842,569460.7916632,0
+IFV.US,D,20181005,000000,17.9009,18.1315,17.7008,17.7371,263073.96591391,0
+IFV.US,D,20181008,000000,17.5831,17.6821,17.5085,17.6351,175030.27481452,0
+IFV.US,D,20181009,000000,17.5174,17.6429,17.434,17.6095,422256.80447432,0
+IFV.US,D,20181010,000000,17.4084,17.4722,16.971,16.9807,573104.0913655,0
+IFV.US,D,20181011,000000,16.9974,17.1318,16.7326,16.8523,180006.93657913,0
+IFV.US,D,20181012,000000,16.9807,17.2456,16.9523,17.1328,393782.18483673,0
+IFV.US,D,20181015,000000,17.0612,17.1573,17.018,17.0798,108619.05796886,0
+IFV.US,D,20181016,000000,17.3447,17.4908,17.3074,17.4457,515056.96910785,0
+IFV.US,D,20181017,000000,17.4457,17.4457,17.2456,17.3358,406901.73356891,0
+IFV.US,D,20181018,000000,17.2171,17.2917,16.9337,17.0073,263018.91885629,0
+IFV.US,D,20181019,000000,17.1328,17.1897,16.9611,17.016,561032.47550798,0
+IFV.US,D,20181022,000000,17.1328,17.1857,17.0082,17.07,78477.735753409,0
+IFV.US,D,20181023,000000,16.6884,16.8777,16.55,16.7865,435765.76016964,0
+IFV.US,D,20181024,000000,16.6982,16.7227,16.1852,16.1852,211687.53762796,0
+IFV.US,D,20181025,000000,16.3765,16.6315,16.3313,16.4952,251882.08358831,0
+IFV.US,D,20181026,000000,16.295,16.5403,16.2215,16.4873,208145.15753128,0
+IFV.US,D,20181029,000000,16.7051,16.7512,16.2568,16.3215,421513.66919649,0
+IFV.US,D,20181030,000000,16.3579,16.5796,16.3579,16.55,139866.41828645,0
+IFV.US,D,20181031,000000,16.6884,16.862,16.6884,16.7865,77836.539471161,0
+IFV.US,D,20181101,000000,16.971,17.226,16.9052,17.2171,271381.99405433,0
+IFV.US,D,20181102,000000,17.3447,17.7832,17.1799,17.226,95910.32338891,0
+IFV.US,D,20181105,000000,17.2897,17.3358,17.071,17.0974,145136.66435834,0
+IFV.US,D,20181106,000000,17.07,17.2123,17.0259,17.07,109839.26774605,0
+IFV.US,D,20181107,000000,17.226,17.33,17.0887,17.2623,153069.55699501,0
+IFV.US,D,20181108,000000,17.1426,17.2103,16.8787,16.9337,383711.63146259,0
+IFV.US,D,20181109,000000,16.8326,17.0239,16.7022,16.8424,243202.99750394,0
+IFV.US,D,20181112,000000,16.6884,16.7002,16.4775,16.4775,83711.283786896,0
+IFV.US,D,20181113,000000,16.5236,16.66,16.4118,16.5236,207835.26298469,0
+IFV.US,D,20181114,000000,16.6982,16.7483,16.501,16.5697,136907.12924452,0
+IFV.US,D,20181115,000000,16.5972,16.8777,16.5236,16.759,952915.53685691,0
+IFV.US,D,20181116,000000,16.7139,16.8817,16.5972,16.8326,244917.61140973,0
+IFV.US,D,20181119,000000,16.7963,16.7963,16.5697,16.5972,343707.71142401,0
+IFV.US,D,20181120,000000,16.3863,16.4206,16.2038,16.2303,1035286.3228518,0
+IFV.US,D,20181121,000000,16.295,16.55,16.295,16.4589,160514.16184279,0
+IFV.US,D,20181123,000000,16.3579,16.4304,16.3107,16.3863,139724.72308258,0
+IFV.US,D,20181126,000000,16.449,16.5796,16.3519,16.3579,182966.22562104,0
+IFV.US,D,20181127,000000,16.3029,16.5236,16.3029,16.4687,121112.70126812,0
+IFV.US,D,20181128,000000,16.5796,16.7865,16.4873,16.7777,165684.50769902,0
+IFV.US,D,20181129,000000,16.7963,16.815,16.6982,16.7865,92332.264643772,0
+IFV.US,D,20181130,000000,16.7139,16.7679,16.6335,16.6697,148022.55732344,0
+IFV.US,D,20181203,000000,17.0524,17.0887,16.9356,17.0073,148964.47364268,0
+IFV.US,D,20181204,000000,16.8973,17.0593,16.4873,16.5236,151777.98992091,0
+IFV.US,D,20181206,000000,16.2038,16.4873,16.0851,16.4049,361882.41494739,0
+IFV.US,D,20181207,000000,16.4873,16.556,16.1753,16.194,246105.20070834,0
+IFV.US,D,20181210,000000,16.1126,16.2852,15.8938,16.0596,364667.38830685,0
+IFV.US,D,20181211,000000,16.2568,16.2568,15.9752,16.0763,841676.64670143,0
+IFV.US,D,20181212,000000,16.2401,16.5138,16.2401,16.3676,355506.13077335,0
+IFV.US,D,20181213,000000,16.4118,16.5707,16.3215,16.3509,243708.61492206,0
+IFV.US,D,20181214,000000,16.2136,16.2666,16.1126,16.1214,119122.85207425,0
+IFV.US,D,20181217,000000,16.0851,16.1586,15.8928,15.9213,561350.52517421,0
+IFV.US,D,20181218,000000,16.1224,16.1224,15.9262,15.9655,600907.95241213,0
+IFV.US,D,20181219,000000,16.0213,16.2773,15.7819,15.8016,375688.01311986,0
+IFV.US,D,20181220,000000,15.9468,15.988,15.7192,15.8183,516773.62179354,0
+IFV.US,D,20181221,000000,15.7918,15.9949,15.6084,15.6261,364122.01468045,0
+IFV.US,D,20181224,000000,15.5711,15.7104,15.4338,15.472,343535.43452145,0
+IFV.US,D,20181226,000000,15.5181,15.8664,15.4062,15.7819,537937.17666756,0
+IFV.US,D,20181227,000000,15.5995,15.8654,15.5534,15.8016,2107448.0579677,0
+IFV.US,D,20181228,000000,15.9949,16.1862,15.884,15.9851,635517.26080421,0
+IFV.US,D,20181231,000000,16.1596,16.2273,15.9292,15.9752,377270.10633139,0
+IFV.US,D,20190102,000000,15.9026,16.2136,15.8752,16.2136,56472.16477583,0
+IFV.US,D,20190103,000000,16.1499,16.1499,15.9851,16.0409,89405.596080441,0
+IFV.US,D,20190104,000000,16.2048,16.5648,16.1626,16.4972,120881.29974814,0
+IFV.US,D,20190107,000000,16.6099,16.6923,16.5432,16.5825,150442.5890787,0
+IFV.US,D,20190108,000000,16.709,16.7532,16.654,16.6835,132990.63303404,0
+IFV.US,D,20190109,000000,16.9759,17.1113,16.97,17.1113,390068.54722747,0
+IFV.US,D,20190110,000000,16.9944,17.12,16.9484,17.0671,222268.80537,0
+IFV.US,D,20190111,000000,17.0121,17.0759,16.9866,17.0494,157107.36061024,0
+IFV.US,D,20190114,000000,16.8924,17.1024,16.8924,17.0023,945085.60260579,0
+IFV.US,D,20190115,000000,17.0573,17.1897,16.9719,17.0121,121982.24090049,0
+IFV.US,D,20190116,000000,17.1024,17.2417,17.0769,17.177,124903.81251404,0
+IFV.US,D,20190117,000000,17.0121,17.2868,17.0121,17.224,395281.70746183,0
+IFV.US,D,20190118,000000,17.3702,17.4183,17.3153,17.333,260486.75420588,0
+IFV.US,D,20190122,000000,17.2143,17.2143,16.9778,17.0573,102542.47444186,0
+IFV.US,D,20190123,000000,17.3044,17.3417,17.1289,17.3417,208170.64228017,0
+IFV.US,D,20190124,000000,17.4251,17.488,17.2957,17.4202,128917.15077034,0
+IFV.US,D,20190125,000000,17.6262,17.7184,17.4693,17.6262,202304.05308409,0
+IFV.US,D,20190128,000000,17.3231,17.5713,17.3074,17.5154,215205.45236571,0
+IFV.US,D,20190129,000000,17.6076,17.7538,17.5713,17.6262,800174.2234277,0
+IFV.US,D,20190130,000000,17.6811,17.9401,17.6341,17.8744,456571.50916915,0
+IFV.US,D,20190131,000000,17.9009,18,17.8578,17.9195,629996.24480316,0
+IFV.US,D,20190201,000000,17.8744,17.9842,17.7616,17.9107,503992.51052672,0
+IFV.US,D,20190204,000000,17.8018,17.9931,17.8018,17.9676,260434.76531814,0
+IFV.US,D,20190205,000000,17.9676,18.0745,17.896,18.0186,305909.75124994,0
+IFV.US,D,20190206,000000,17.8381,17.9304,17.744,17.744,166414.39090743,0
+IFV.US,D,20190207,000000,17.6615,17.6615,17.434,17.4516,225766.33230862,0
+IFV.US,D,20190208,000000,17.3614,17.4055,17.1671,17.3143,421321.00449482,0
+IFV.US,D,20190211,000000,17.3417,17.4271,17.224,17.3044,127027.20179214,0
+IFV.US,D,20190212,000000,17.4516,17.589,17.4516,17.5537,75759.022741077,0
+IFV.US,D,20190213,000000,17.589,17.5997,17.4683,17.4693,76084.208137003,0
+IFV.US,D,20190214,000000,17.3878,17.6517,17.3388,17.5811,143737.04194892,0
+IFV.US,D,20190215,000000,17.69,17.7635,17.5919,17.6419,266088.30201345,0
+IFV.US,D,20190219,000000,17.6419,17.8655,17.6243,17.7822,114342.93257113,0
+IFV.US,D,20190220,000000,17.8479,17.9372,17.7361,17.7361,115423.48592436,0
+IFV.US,D,20190221,000000,17.7263,17.7625,17.6262,17.6714,70918.95923056,0
+IFV.US,D,20190222,000000,17.7635,17.9548,17.7635,17.8832,90167.080377483,0
+IFV.US,D,20190225,000000,18.0186,18.1108,17.9195,17.9294,141973.49732525,0
+IFV.US,D,20190226,000000,17.9294,18.0461,17.8744,18.0372,92881.715829991,0
+IFV.US,D,20190227,000000,17.9195,17.9695,17.8725,17.948,146739.14536899,0
+IFV.US,D,20190228,000000,17.8655,17.9107,17.7538,17.792,64635.439542517,0
+IFV.US,D,20190301,000000,17.8744,17.9401,17.7724,17.792,90080.432231233,0
+IFV.US,D,20190304,000000,17.8655,17.8655,17.7047,17.7822,58626.135752605,0
+IFV.US,D,20190305,000000,17.7822,17.9137,17.7204,17.8195,129836.64051054,0
+IFV.US,D,20190306,000000,17.8744,17.8911,17.6351,17.6811,181402.48142873,0
+IFV.US,D,20190307,000000,17.5811,17.5811,17.2701,17.333,277973.36950904,0
+IFV.US,D,20190308,000000,17.2427,17.4055,17.2328,17.4055,219578.63527643,0
+IFV.US,D,20190311,000000,17.4693,17.69,17.4693,17.6517,210593.7322053,0
+IFV.US,D,20190312,000000,17.69,17.7911,17.69,17.6998,129332.04248239,0
+IFV.US,D,20190313,000000,17.7184,17.8578,17.6998,17.8107,93218.114515431,0
+IFV.US,D,20190314,000000,17.792,17.8479,17.7008,17.7263,121378.76204662,0
+IFV.US,D,20190315,000000,17.8655,18.0392,17.8655,17.9294,105612.87698897,0
+IFV.US,D,20190318,000000,17.9676,18.0745,17.8921,18.0686,136691.01857389,0
+IFV.US,D,20190319,000000,18.1854,18.2855,18.1128,18.1305,147478.203087,0
+IFV.US,D,20190320,000000,18.1029,18.2472,17.9294,18.1765,807380.29102581,0
+IFV.US,D,20190321,000000,18.0284,18.0961,17.8469,17.9833,340806.52760957,0
+IFV.US,D,20190322,000000,17.6704,17.7685,17.3947,17.3947,108761.77256269,0
+IFV.US,D,20190325,000000,17.4134,17.5556,17.3692,17.5517,63793.42343896,0
+IFV.US,D,20190326,000000,17.6243,17.6802,17.4958,17.6243,87524.821611842,0
+IFV.US,D,20190327,000000,17.533,17.637,17.2907,17.3025,92425.029129757,0
+IFV.US,D,20190328,000000,17.331,17.487,17.2486,17.487,147715.72094672,0
+IFV.US,D,20190329,000000,17.4418,17.6586,17.4418,17.5418,164595.79922613,0
+IFV.US,D,20190401,000000,17.8646,17.9185,17.8244,17.9185,133449.35851418,0
+IFV.US,D,20190402,000000,17.9382,17.9382,17.8284,17.8911,141861.3644301,0
+IFV.US,D,20190403,000000,17.8646,18.1039,17.8646,18.0098,166564.24123094,0
+IFV.US,D,20190404,000000,17.947,18.0648,17.9107,18.0559,77071.997004251,0
+IFV.US,D,20190405,000000,18.0461,18.1422,17.9892,18.1029,75534.756950783,0
+IFV.US,D,20190408,000000,18.1029,18.1305,18.0284,18.1305,115495.86261123,0
+IFV.US,D,20190409,000000,18.0098,18.0362,17.8999,17.9764,106653.67413393,0
+IFV.US,D,20190410,000000,17.9666,18.0461,17.9009,17.9833,66025.887442337,0
+IFV.US,D,20190411,000000,18.0284,18.0284,17.8734,17.8999,68562.129652565,0
+IFV.US,D,20190412,000000,18.0186,18.0559,17.8911,17.9185,88664.499582516,0
+IFV.US,D,20190415,000000,18.0559,18.0696,17.9185,17.9284,81647.019126239,0
+IFV.US,D,20190416,000000,18.0461,18.1148,17.9921,18.0235,136923.43948382,0
+IFV.US,D,20190417,000000,18.0844,18.0863,17.9195,17.9774,111792.41890152,0
+IFV.US,D,20190418,000000,17.9921,18.0461,17.895,17.9764,155772.979158,0
+IFV.US,D,20190422,000000,17.9382,18.0176,17.9098,17.9755,52356.887523944,0
+IFV.US,D,20190423,000000,17.9568,18.0854,17.8872,18.0461,88869.396963648,0
+IFV.US,D,20190424,000000,17.9568,17.9568,17.744,17.8185,159420.35642013,0
+IFV.US,D,20190425,000000,17.7724,17.8734,17.6841,17.8734,140806.29582576,0
+IFV.US,D,20190426,000000,17.8097,17.9568,17.8097,17.8999,101649.48884052,0
+IFV.US,D,20190429,000000,17.9833,18.0098,17.8734,17.9382,59878.966008381,0
+IFV.US,D,20190430,000000,17.9833,17.9921,17.8371,17.9764,173614.34216581,0
+IFV.US,D,20190501,000000,17.8568,18.0844,17.8097,17.8097,178059.9017634,0
+IFV.US,D,20190502,000000,17.8999,18.0098,17.7724,17.8646,90477.994314027,0
+IFV.US,D,20190503,000000,18.0284,18.0559,17.8911,18.0559,150076.62808454,0
+IFV.US,D,20190506,000000,17.5968,17.8685,17.5605,17.7812,93562.668320518,0
+IFV.US,D,20190507,000000,17.6331,17.744,17.4507,17.5517,183153.79337293,0
+IFV.US,D,20190508,000000,17.6508,17.743,17.6154,17.7087,712860.41553672,0
+IFV.US,D,20190509,000000,17.433,17.5517,17.2486,17.5517,186963.25363805,0
+IFV.US,D,20190510,000000,17.5046,17.6252,17.3211,17.6105,96570.88808032,0
+IFV.US,D,20190513,000000,17.2397,17.2397,17.0092,17.0543,70941.38580959,0
+IFV.US,D,20190514,000000,17.1651,17.2848,17.126,17.2299,232144.65526256,0
+IFV.US,D,20190515,000000,17.0464,17.3054,16.9926,17.2123,182057.94917036,0
+IFV.US,D,20190516,000000,17.2211,17.3496,17.2211,17.276,447488.74466226,0
+IFV.US,D,20190517,000000,17.0543,17.1857,17.0092,17.0092,38890.746206772,0
+IFV.US,D,20190520,000000,16.9926,17.0916,16.9533,17.0827,134779.66240661,0
+IFV.US,D,20190521,000000,17.1651,17.3211,17.1063,17.3211,72398.094056542,0
+IFV.US,D,20190522,000000,17.3398,17.3878,17.2848,17.3496,83818.319732263,0
+IFV.US,D,20190523,000000,17.1456,17.2211,17.019,17.174,121164.69015588,0
+IFV.US,D,20190524,000000,17.3025,17.3564,17.2299,17.3201,115629.40269545,0
+IFV.US,D,20190528,000000,17.3947,17.4241,17.1897,17.3692,46466.85235887,0
+IFV.US,D,20190529,000000,17.2486,17.2829,17.1534,17.2299,120093.31131224,0
+IFV.US,D,20190530,000000,17.2397,17.4134,17.2397,17.3211,109108.36514769,0
+IFV.US,D,20190531,000000,17.3123,17.4173,17.224,17.4035,73607.090544215,0
+IFV.US,D,20190603,000000,17.4585,17.5321,17.3692,17.4673,680514.1528467,0
+IFV.US,D,20190604,000000,17.6154,17.7625,17.5438,17.7351,72067.811710837,0
+IFV.US,D,20190605,000000,17.7911,17.8077,17.588,17.6605,53265.163974633,0
+IFV.US,D,20190606,000000,17.6605,17.7175,17.5791,17.7175,102432.38032663,0
+IFV.US,D,20190607,000000,17.689,17.9185,17.689,17.8646,101327.36161446,0
+IFV.US,D,20190610,000000,17.8568,17.8891,17.7754,17.8646,88335.236626767,0
+IFV.US,D,20190611,000000,17.9666,18.0559,17.9284,18.0559,107935.04730846,0
+IFV.US,D,20190612,000000,17.9274,18.0284,17.8911,17.9098,76276.872838664,0
+IFV.US,D,20190613,000000,17.9921,18.0461,17.9185,17.9392,64848.492043295,0
+IFV.US,D,20190614,000000,17.846,17.8637,17.6577,17.6577,126846.76976995,0
+IFV.US,D,20190617,000000,17.6478,17.8077,17.6478,17.7607,133725.61319222,0
+IFV.US,D,20190618,000000,17.8725,18.0039,17.8725,17.9931,90544.254661159,0
+IFV.US,D,20190619,000000,18.0196,18.1697,17.9519,18.1697,47279.306153707,0
+IFV.US,D,20190620,000000,18.4306,18.4571,18.3188,18.3933,91432.143312729,0
+IFV.US,D,20190621,000000,18.2894,18.3835,17.8508,18.3835,22199.255069195,0
+IFV.US,D,20190624,000000,18.3472,18.4091,18.3089,18.3933,38575.754710405,0
+IFV.US,D,20190625,000000,18.3276,18.3472,18.0765,18.0765,142538.23936081,0
+IFV.US,D,20190626,000000,18.2256,18.2639,18.1226,18.1226,53583.213640867,0
+IFV.US,D,20190627,000000,18.1785,18.2992,18.0951,18.2815,145237.58396398,0
+IFV.US,D,20190628,000000,18.4492,18.4492,18.2904,18.3933,155585.41140611,0
+IFV.US,D,20190701,000000,18.513,18.5582,18.3089,18.4022,107829.03075305,0
+IFV.US,D,20190702,000000,18.4022,18.462,18.3089,18.3757,66330.685039145,0
+IFV.US,D,20190703,000000,18.411,18.513,18.3924,18.4336,34974.249996281,0
+IFV.US,D,20190705,000000,18.3571,18.5699,18.3571,18.5699,108102.22726123,0
+IFV.US,D,20190708,000000,18.4856,18.5395,18.411,18.4895,50889.985377433,0
+IFV.US,D,20190709,000000,18.3835,18.4758,18.3472,18.4492,90994.825021657,0
+IFV.US,D,20190710,000000,18.5513,18.6249,18.4993,18.615,182203.72193405,0
+IFV.US,D,20190711,000000,18.5699,18.6318,18.4816,18.5601,60608.849216791,0
+IFV.US,D,20190712,000000,18.5788,18.6719,18.4758,18.5699,76382.889394076,0
+IFV.US,D,20190715,000000,18.617,18.6435,18.5229,18.5425,88796.000886825,0
+IFV.US,D,20190716,000000,18.5326,18.7092,18.513,18.5601,172186.17683762,0
+IFV.US,D,20190717,000000,18.5886,18.6249,18.513,18.5326,109626.21524528,0
+IFV.US,D,20190718,000000,18.4856,18.6337,18.4208,18.6337,183656.35262118,0
+IFV.US,D,20190719,000000,18.6337,18.6719,18.5326,18.5836,122615.2820631,0
+IFV.US,D,20190722,000000,18.6239,18.6533,18.5601,18.6337,44809.32429061,0
+IFV.US,D,20190723,000000,18.6533,18.7436,18.5886,18.6337,44682.91993608,0
+IFV.US,D,20190724,000000,18.6435,18.7092,18.6082,18.7092,70145.242254047,0
+IFV.US,D,20190725,000000,18.6337,18.6337,18.3669,18.4395,49990.883436347,0
+IFV.US,D,20190726,000000,18.4758,18.5326,18.3757,18.513,134184.33867237,0
+IFV.US,D,20190729,000000,18.411,18.5082,18.3757,18.4669,117557.06910202,0
+IFV.US,D,20190730,000000,18.2815,18.3276,18.2442,18.2541,64305.157196812,0
+IFV.US,D,20190731,000000,18.3757,18.4268,18.1226,18.2354,60611.907386659,0
+IFV.US,D,20190801,000000,18.3835,18.411,18.0638,18.1981,87807.192629621,0
+IFV.US,D,20190802,000000,18.0569,18.0814,17.9098,18.0372,80571.562722786,0
+IFV.US,D,20190805,000000,17.6204,17.6282,17.326,17.3427,87633.896337122,0
+IFV.US,D,20190806,000000,17.5752,17.6871,17.4428,17.6871,114663.02101727,0
+IFV.US,D,20190807,000000,17.4536,17.6772,17.381,17.6204,150085.80259414,0
+IFV.US,D,20190808,000000,17.7244,17.9284,17.7097,17.8822,673314.20158832,0
+IFV.US,D,20190809,000000,17.743,17.8655,17.7057,17.7891,78989.469511261,0
+IFV.US,D,20190812,000000,17.5752,17.585,17.4722,17.5183,85335.171986613,0
+IFV.US,D,20190813,000000,17.3251,17.7891,17.3251,17.7244,86574.750172962,0
+IFV.US,D,20190814,000000,17.3525,17.3525,17.073,17.073,126474.69243605,0
+IFV.US,D,20190815,000000,17.0916,17.0916,16.8699,17.0082,703869.39612586,0
+IFV.US,D,20190816,000000,17.1367,17.2594,17.0916,17.2417,409248.36924734,0
+IFV.US,D,20190819,000000,17.4536,17.5095,17.223,17.2594,241170.33393192,0
+IFV.US,D,20190820,000000,17.223,17.3054,17.1269,17.175,90742.016312599,0
+IFV.US,D,20190821,000000,17.3525,17.5713,17.3525,17.4722,383483.28811248,0
+IFV.US,D,20190822,000000,17.4722,17.4722,17.2868,17.3427,86563.536883448,0
+IFV.US,D,20190823,000000,17.2681,17.3574,16.9984,17.0464,24645.790963307,0
+IFV.US,D,20190826,000000,17.1004,17.1681,16.9523,16.9523,73005.650470246,0
+IFV.US,D,20190827,000000,17.1004,17.175,16.971,16.9984,282749.21145234,0
+IFV.US,D,20190828,000000,16.9239,17.0916,16.9239,17.0377,118252.29305192,0
+IFV.US,D,20190829,000000,17.1838,17.2868,17.126,17.2868,172660.1931671,0
+IFV.US,D,20190830,000000,17.4457,17.4771,16.7561,17.4074,72318.581639982,0
+IFV.US,D,20190903,000000,17.278,17.3878,17.2319,17.2417,109387.67799559,0
+IFV.US,D,20190904,000000,17.4722,17.6027,17.4271,17.5664,65124.746721339,0
+IFV.US,D,20190905,000000,17.7989,17.8538,17.7155,17.7331,45701.290502005,0
+IFV.US,D,20190906,000000,17.6674,17.8822,17.6674,17.7704,94762.490298589,0
+IFV.US,D,20190909,000000,17.8274,17.9088,17.6577,17.7331,131385.09385353,0
+IFV.US,D,20190910,000000,17.6115,17.8077,17.6115,17.7508,53891.069407543,0
+IFV.US,D,20190911,000000,17.846,17.9842,17.8224,17.9284,94138.62364559,0
+IFV.US,D,20190912,000000,18.0471,18.5445,18.0334,18.0951,55392.630812554,0
+IFV.US,D,20190913,000000,18.1501,18.2285,17.9764,17.9764,197932.90895328,0
+IFV.US,D,20190916,000000,17.7704,18.0009,17.7331,17.8725,55214.237570275,0
+IFV.US,D,20190917,000000,17.7989,18.0569,17.7989,18.0471,209842.44180781,0
+IFV.US,D,20190918,000000,18.0382,18.0382,17.8558,18.0294,98629.036401241,0
+IFV.US,D,20190919,000000,18.0471,18.1118,17.9284,17.9931,95535.187885146,0
+IFV.US,D,20190920,000000,18.0215,18.0215,17.8725,17.9568,53252.931295162,0
+IFV.US,D,20190923,000000,17.8175,17.846,17.7508,17.7508,144634.1051101,0
+IFV.US,D,20190924,000000,17.8274,17.8705,17.6674,17.6871,136866.35364629,0
+IFV.US,D,20190925,000000,17.6204,17.7459,17.4997,17.7253,149698.4344109,0
+IFV.US,D,20190926,000000,17.7704,17.8077,17.6291,17.7607,91467.821961185,0
+IFV.US,D,20190927,000000,17.7508,17.7979,17.6115,17.6772,90196.642686204,0
+IFV.US,D,20190930,000000,17.6772,17.7792,17.6291,17.7155,74323.721683198,0
+IFV.US,D,20191001,000000,17.6674,17.7478,17.4997,17.4997,101611.77141215,0
+IFV.US,D,20191002,000000,17.3888,17.3888,17.2123,17.2584,108688.37648586,0
+IFV.US,D,20191003,000000,17.2671,17.4761,17.2024,17.3977,65956.568925337,0
+IFV.US,D,20191004,000000,17.5468,17.7244,17.534,17.6772,85059.936698525,0
+IFV.US,D,20191007,000000,17.6351,17.6615,17.4712,17.4997,81549.157690474,0
+IFV.US,D,20191008,000000,17.38,17.4664,17.2868,17.3417,62742.432394448,0
+IFV.US,D,20191009,000000,17.4271,17.4958,17.3614,17.4271,44022.35524467,0
+IFV.US,D,20191010,000000,17.4271,17.589,17.4173,17.5095,19676.264928393,0
+IFV.US,D,20191011,000000,17.7155,17.9322,17.5468,17.8558,52556.687955297,0
+IFV.US,D,20191014,000000,17.7792,17.8725,17.7734,17.7792,38547.21179164,0
+IFV.US,D,20191015,000000,17.8361,17.9568,17.7989,17.8361,62206.233277655,0
+IFV.US,D,20191016,000000,17.7989,17.9421,17.7165,17.9332,79441.059261715,0
+IFV.US,D,20191017,000000,18.0872,18.1089,17.8175,17.9568,56290.713363684,0
+IFV.US,D,20191018,000000,17.8361,18.0529,17.8361,17.9382,72186.060945718,0
+IFV.US,D,20191021,000000,17.9568,18.1511,17.9568,18.0961,36941.672611129,0
+IFV.US,D,20191022,000000,18.2452,18.3286,18.0775,18.1991,92049.893625993,0
+IFV.US,D,20191023,000000,18.1707,18.3099,18.0775,18.3099,136919.361924,0
+IFV.US,D,20191024,000000,18.2736,18.3532,18.1795,18.2089,27124.947336006,0
+IFV.US,D,20191025,000000,18.2551,18.3895,18.2531,18.3198,69911.801954151,0
+IFV.US,D,20191028,000000,18.4581,18.514,18.3943,18.4679,70119.75750515,0
+IFV.US,D,20191029,000000,18.3845,18.4738,18.3679,18.4032,66943.338402629,0
+IFV.US,D,20191030,000000,18.3482,18.5905,18.2825,18.5042,94235.465691399,0
+IFV.US,D,20191031,000000,18.4679,18.4915,18.3198,18.4218,41127.287769972,0
+IFV.US,D,20191101,000000,18.5993,18.6916,18.5905,18.6651,49684.047059627,0
+IFV.US,D,20191104,000000,18.8593,18.9152,18.7102,18.7975,319895.7814446,0
+IFV.US,D,20191105,000000,18.7573,18.8878,18.6828,18.7848,265509.2885185,0
+IFV.US,D,20191106,000000,18.6985,18.7475,18.617,18.7102,110735.31151727,0
+IFV.US,D,20191107,000000,18.7848,18.8279,18.7259,18.7848,99245.767324548,0
+IFV.US,D,20191108,000000,18.5709,18.6651,18.4522,18.4679,705421.92702867,0
+IFV.US,D,20191111,000000,18.4502,18.6553,18.4502,18.6553,56559.832312036,0
+IFV.US,D,20191112,000000,18.4953,18.4953,18.3198,18.4581,33165.85221455,0
+IFV.US,D,20191113,000000,18.2825,18.3099,18.1795,18.1991,136278.16564175,0
+IFV.US,D,20191114,000000,18.2551,18.3669,18.2089,18.3669,63001.357443241,0
+IFV.US,D,20191115,000000,18.4405,18.5709,18.3806,18.4865,70259.413929105,0
+IFV.US,D,20191118,000000,18.4405,18.4993,18.3296,18.412,48261.998071175,0
+IFV.US,D,20191119,000000,18.4316,18.4718,18.3109,18.3581,58297.892186811,0
+IFV.US,D,20191120,000000,18.2364,18.4032,18.2335,18.3286,109098.17124813,0
+IFV.US,D,20191121,000000,18.3198,18.3943,18.2266,18.3943,56005.284176038,0
+IFV.US,D,20191122,000000,18.4405,18.5042,18.3669,18.4032,83606.28662144,0
+IFV.US,D,20191125,000000,18.5238,18.5993,18.514,18.5336,53433.363317354,0
+IFV.US,D,20191126,000000,18.4218,18.4796,18.3757,18.4405,52048.012367312,0
+IFV.US,D,20191127,000000,18.4502,18.5523,18.359,18.5523,77132.141011647,0
+IFV.US,D,20191129,000000,18.5709,18.5993,18.4953,18.514,39775.576688475,0
+IFV.US,D,20191202,000000,18.6092,18.6092,18.4953,18.5611,76937.437530074,0
+IFV.US,D,20191203,000000,18.4865,18.6239,18.4502,18.5042,84608.34694807,0
+IFV.US,D,20191204,000000,18.6916,18.7652,18.6592,18.6965,63301.05809027,0
+IFV.US,D,20191205,000000,18.7013,18.7936,18.6455,18.7602,81981.379031768,0
+IFV.US,D,20191206,000000,18.8976,19.033,18.8544,18.98,57093.992648917,0
+IFV.US,D,20191209,000000,19.0084,19.0653,18.9054,18.9349,96771.707901628,0
+IFV.US,D,20191210,000000,18.9064,18.9712,18.8309,18.9349,40742.977756605,0
+IFV.US,D,20191211,000000,19.0183,19.1497,18.9986,19.1193,44879.662197566,0
+IFV.US,D,20191212,000000,19.2596,19.4174,19.2459,19.4174,43021.314307996,0
+IFV.US,D,20191213,000000,19.7638,19.7638,19.2723,19.4881,63327.562229122,0
+IFV.US,D,20191216,000000,19.4617,19.7167,19.4617,19.6225,59162.334869398,0
+IFV.US,D,20191217,000000,19.7069,19.7265,19.65,19.6686,46771.649955679,0
+IFV.US,D,20191218,000000,19.6039,19.7923,19.6039,19.6931,42349.536327072,0
+IFV.US,D,20191219,000000,19.6225,19.8295,19.6225,19.7265,50769.697362639,0
+IFV.US,D,20191220,000000,19.7824,19.8962,19.6893,19.8393,43498.388807348,0
+IFV.US,D,20191223,000000,19.7923,19.9511,19.7824,19.8413,57209.183713932,0
+IFV.US,D,20191224,000000,19.8972,19.9237,19.7923,19.7923,18741.484338851,0
+IFV.US,D,20191226,000000,19.9482,20.0659,19.8884,19.9943,17557.972600074,0
+IFV.US,D,20191227,000000,20.1994,20.2474,20.0522,20.114,46353.700073768,0
+IFV.US,D,20191230,000000,20.1994,20.1994,20.0463,20.1327,30085.255767881,0
+IFV.US,D,20191231,000000,20.2552,20.2552,19.9443,20.1807,42919.375312408,0
+IFV.US,D,20200102,000000,20.2552,20.4828,20.2307,20.4828,75229.959353975,0
+IFV.US,D,20200103,000000,20.1228,20.3112,20.114,20.114,81573.623049416,0
+IFV.US,D,20200106,000000,20.0561,20.1895,20.0198,20.1051,117483.6730252,0
+IFV.US,D,20200107,000000,20.0561,20.2091,19.9482,20.1611,137397.4558133,0
+IFV.US,D,20200108,000000,20.1522,20.3219,19.7824,20.2651,40226.147048974,0
+IFV.US,D,20200109,000000,20.1984,20.3219,20.1984,20.2837,46742.087646957,0
+IFV.US,D,20200110,000000,20.4259,20.4711,20.2072,20.2739,97911.385872302,0
+IFV.US,D,20200113,000000,20.2091,20.4161,20.2091,20.3867,78454.289784424,0
+IFV.US,D,20200114,000000,20.3965,20.5299,20.3818,20.4828,66744.557361232,0
+IFV.US,D,20200115,000000,20.4554,20.5368,20.3494,20.4161,29323.771470839,0
+IFV.US,D,20200116,000000,20.4741,20.4926,20.3396,20.4455,94214.058502326,0
+IFV.US,D,20200117,000000,20.5398,20.6722,20.4828,20.6722,90656.387556306,0
+IFV.US,D,20200121,000000,20.7369,20.7369,20.4741,20.5005,63782.210149445,0
+IFV.US,D,20200122,000000,20.6819,20.7105,20.5398,20.5584,41607.420439191,0
+IFV.US,D,20200123,000000,20.4926,20.6633,20.3494,20.6162,119049.45599743,0
+IFV.US,D,20200124,000000,20.6291,20.6291,20.3867,20.5005,47304.790902604,0
+IFV.US,D,20200127,000000,19.9158,19.9521,19.7923,19.8197,38188.386527171,0
+IFV.US,D,20200128,000000,19.9717,20.219,19.9198,20.1915,39124.186506668,0
+IFV.US,D,20200129,000000,20.219,20.2307,20.0287,20.0287,235571.84429423,0
+IFV.US,D,20200130,000000,19.6421,19.8737,19.545,19.8491,49055.08345685,0
+IFV.US,D,20200131,000000,19.5647,19.7069,19.393,19.393,199659.75553854,0
+IFV.US,D,20200203,000000,19.6225,19.8393,19.6225,19.7687,34088.400124622,0
+IFV.US,D,20200204,000000,20.0855,20.1611,19.9717,19.9815,43966.288797097,0
+IFV.US,D,20200205,000000,20.2651,20.2798,20.114,20.1327,57272.385891196,0
+IFV.US,D,20200206,000000,20.2474,20.2641,19.9521,20.0287,168679.47538939,0
+IFV.US,D,20200207,000000,19.7736,19.7883,19.5744,19.5744,56367.167610375,0
+IFV.US,D,20200210,000000,19.5647,19.6559,19.4567,19.5647,100904.31478277,0
+IFV.US,D,20200211,000000,19.4704,19.9247,19.4704,19.8491,75086.225370196,0
+IFV.US,D,20200212,000000,20.0561,20.1709,19.9815,20.1611,80230.067087566,0
+IFV.US,D,20200213,000000,19.9992,20.0954,19.9717,20.0522,34666.394229606,0
+IFV.US,D,20200214,000000,20.1228,20.164,19.9815,20.0375,51936.898862121,0
+IFV.US,D,20200218,000000,19.8864,19.9433,19.8197,19.8197,18930.071480688,0
+IFV.US,D,20200219,000000,19.9815,20.0865,19.962,20.0287,112375.50995628,0
+IFV.US,D,20200220,000000,19.8962,19.962,19.702,19.7638,28375.738811871,0
+IFV.US,D,20200221,000000,19.6323,19.7736,19.5577,19.7069,74426.680068743,0
+IFV.US,D,20200224,000000,18.8936,19.0006,18.6278,18.7887,113277.67006723,0
+IFV.US,D,20200225,000000,18.9516,18.9516,18.3237,18.41,76836.517924442,0
+IFV.US,D,20200226,000000,18.5435,18.7612,18.2315,18.2865,99549.545531401,0
+IFV.US,D,20200227,000000,17.9382,18.3639,17.7115,17.7115,105627.14844836,0
+IFV.US,D,20200228,000000,17.2387,17.5791,17.072,17.275,689655.02258108,0
+IFV.US,D,20200302,000000,17.7204,18.0696,17.5595,18.0696,776790.43722977,0
+IFV.US,D,20200303,000000,18.0795,18.5621,17.7675,17.844,352692.61449512,0
+IFV.US,D,20200304,000000,18.2031,18.2756,17.947,18.1834,442541.64520638,0
+IFV.US,D,20200305,000000,17.8764,17.9185,17.3035,17.4183,194092.86698947,0
+IFV.US,D,20200306,000000,16.7257,17.1514,16.7257,17.0013,111048.26423372,0
+IFV.US,D,20200309,000000,15.7418,15.8938,13.9839,15.3837,106348.87653711,0
+IFV.US,D,20200310,000000,16.0272,16.2725,15.6261,16.2725,1108304.2060015,0
+IFV.US,D,20200311,000000,15.8468,15.9125,14.7981,15.1287,305904.65430015,0
+IFV.US,D,20200312,000000,13.6808,13.6808,11.3852,12.6684,703221.06411393,0
+IFV.US,D,20200313,000000,14.1153,14.4704,13.1873,14.0035,397539.6562141,0
+IFV.US,D,20200316,000000,11.2587,12.9901,10.4818,12.0434,299354.05444367,0
+IFV.US,D,20200317,000000,12.1563,12.741,11.9719,12.534,505380.91964664,0
+IFV.US,D,20200318,000000,11.6649,11.9719,10.7408,11.1714,334248.7920234,0
+IFV.US,D,20200319,000000,11.0508,11.9209,11.0321,11.5706,241178.48905157,0
+IFV.US,D,20200320,000000,12.118,12.5075,11.6089,11.6089,417315.82135817,0
+IFV.US,D,20200323,000000,11.5333,11.8022,11.0409,11.3058,156951.393947,0
+IFV.US,D,20200324,000000,12.2141,12.6017,12.014,12.4025,275313.78111416,0
+IFV.US,D,20200325,000000,12.3633,13.2884,12.3613,13.2452,313758.03452025,0
+IFV.US,D,20200326,000000,13.1225,13.7199,13.0774,13.6199,154221.46764515,0
+IFV.US,D,20200327,000000,13.0735,13.2825,12.5261,12.9509,224806.06697018,0
+IFV.US,D,20200330,000000,12.7331,13.1412,12.7233,13.0834,441347.93956804,0
+IFV.US,D,20200331,000000,13.2255,13.3021,13.0088,13.0088,1118450.1942324,0
+IFV.US,D,20200401,000000,12.6752,12.9665,12.5517,12.5517,352982.1212426,0
+IFV.US,D,20200402,000000,12.3437,12.9499,12.3437,12.8381,1040507.6382058,0
+IFV.US,D,20200403,000000,12.7625,12.8087,12.5193,12.5614,127789.70547914,0
+IFV.US,D,20200406,000000,13.0362,13.2825,12.9509,13.2255,317778.50850624,0
+IFV.US,D,20200407,000000,13.6719,13.7563,13.3589,13.4168,334891.0076956,0
+IFV.US,D,20200408,000000,13.4365,13.6326,13.3217,13.5385,83630.751980381,0
+IFV.US,D,20200409,000000,13.7485,13.9525,13.6788,13.8662,105635.303568,0
+IFV.US,D,20200413,000000,13.7102,13.8612,13.5601,13.8436,422389.32516858,0
+IFV.US,D,20200414,000000,14.0398,14.2016,13.9476,14.0603,86517.664335433,0
+IFV.US,D,20200415,000000,13.5385,13.7572,13.4914,13.6062,267626.56145686,0
+IFV.US,D,20200416,000000,13.6915,13.8249,13.5493,13.6248,181794.94656174,0
+IFV.US,D,20200417,000000,14.0055,14.1065,13.8465,14.023,249062.45097034,0
+IFV.US,D,20200420,000000,13.9858,14.1183,13.8171,13.8338,124522.56067055,0
+IFV.US,D,20200421,000000,13.6719,13.7435,13.4296,13.6915,857015.40736756,0
+IFV.US,D,20200422,000000,13.8436,13.9279,13.7199,13.7572,134650.19988221,0
+IFV.US,D,20200423,000000,13.7572,14.0594,13.7199,13.7298,98477.147297815,0
+IFV.US,D,20200424,000000,13.7955,13.7965,13.5905,13.7661,113026.90013809,0
+IFV.US,D,20200427,000000,13.9377,14.0643,13.8436,14.0398,97968.471709831,0
+IFV.US,D,20200428,000000,14.2605,14.2605,14.023,14.0466,43369.945672907,0
+IFV.US,D,20200429,000000,14.337,14.5361,14.337,14.4881,187947.98433543,0
+IFV.US,D,20200430,000000,14.3644,14.4871,14.1026,14.3282,90471.877974291,0
+IFV.US,D,20200501,000000,14.0055,14.0055,13.7102,13.7199,58864.673002281,0
+IFV.US,D,20200504,000000,13.7759,13.872,13.6621,13.872,38718.469304228,0
+IFV.US,D,20200505,000000,13.9182,14.0742,13.8533,13.8533,65134.940620898,0
+IFV.US,D,20200506,000000,14.023,14.0947,13.8622,14.0143,146561.77151667,0
+IFV.US,D,20200507,000000,14.0986,14.1565,14.0172,14.0692,38034.458643833,0
+IFV.US,D,20200508,000000,14.3282,14.4636,14.2517,14.4586,79587.851415362,0
+IFV.US,D,20200511,000000,14.3469,14.4106,14.231,14.4007,22252.263346901,0
+IFV.US,D,20200512,000000,14.4489,14.5067,14.2124,14.2124,115515.23102039,0
+IFV.US,D,20200513,000000,14.3547,14.3821,13.9956,14.1369,310534.72347976,0
+IFV.US,D,20200514,000000,13.9182,14.1947,13.6866,14.1947,111950.42434468,0
+IFV.US,D,20200515,000000,13.9573,14.127,13.9573,14.079,46549.422945296,0
+IFV.US,D,20200518,000000,14.3086,14.698,14.3086,14.6303,74673.372438065,0
+IFV.US,D,20200519,000000,14.7157,14.754,14.5361,14.6117,40212.894979547,0
+IFV.US,D,20200520,000000,14.7814,14.8677,14.6176,14.748,72054.55964141,0
+IFV.US,D,20200521,000000,14.6214,14.6784,14.3164,14.5676,84796.934089908,0
+IFV.US,D,20200522,000000,14.44,14.44,13.7759,14.2899,23381.747418016,0
+IFV.US,D,20200526,000000,14.8775,14.9334,14.7961,14.7961,64990.187247163,0
+IFV.US,D,20200527,000000,14.9531,14.9825,14.7078,14.8344,110870.8903814,0
+IFV.US,D,20200528,000000,14.9334,15.0571,14.8294,14.8903,24789.524947085,0
+IFV.US,D,20200529,000000,14.8491,15.1708,14.8491,15.1355,128181.1512222,0
+IFV.US,D,20200601,000000,15.2198,15.4455,15.2198,15.4024,96709.52511432,0
+IFV.US,D,20200602,000000,15.3425,15.7938,15.3425,15.6652,95118.257393191,0
+IFV.US,D,20200603,000000,15.8644,16.2245,15.8644,16.1048,78562.345119746,0
+IFV.US,D,20200604,000000,16.0302,16.1489,15.9674,16.0351,88504.455359443,0
+IFV.US,D,20200605,000000,16.3382,16.4814,16.3098,16.3569,368409.56883488,0
+IFV.US,D,20200608,000000,16.4422,16.4942,16.2813,16.4618,99329.357300931,0
+IFV.US,D,20200609,000000,16.2342,16.3353,16.1381,16.2813,44508.604253626,0
+IFV.US,D,20200610,000000,16.3951,16.4226,16.1862,16.2617,63155.285326579,0
+IFV.US,D,20200611,000000,15.9026,15.9115,15.4563,15.523,27064.80332861,0
+IFV.US,D,20200612,000000,15.8742,15.9968,15.5975,15.7928,68517.276494507,0
+IFV.US,D,20200615,000000,15.5308,15.9115,15.5014,15.8252,31344.202363393,0
+IFV.US,D,20200616,000000,16.243,16.243,15.9478,15.9674,34571.590963708,0
+IFV.US,D,20200617,000000,16.1195,16.2715,16.0704,16.1195,38038.536203656,0
+IFV.US,D,20200618,000000,16.2617,16.2999,16.1479,16.2058,251790.33849227,0
+IFV.US,D,20200619,000000,16.4128,16.4226,16.1381,16.1577,93870.524087194,0
+IFV.US,D,20200622,000000,16.1283,16.3598,16.1283,16.2813,25095.341933849,0
+IFV.US,D,20200623,000000,16.348,16.5873,16.348,16.4716,37060.941235967,0
+IFV.US,D,20200624,000000,16.3333,16.3333,16.0351,16.1862,20095.234200259,0
+IFV.US,D,20200625,000000,15.6996,16.2823,15.6996,16.2342,29594.929199104,0
+IFV.US,D,20200626,000000,16.0635,16.2725,16.0243,16.0341,54669.883333835,0
+IFV.US,D,20200629,000000,16.091,16.2009,15.9468,16.1096,34047.624526386,0
+IFV.US,D,20200630,000000,16.2626,16.2626,16.0439,16.1008,39089.527248168,0
+IFV.US,D,20200701,000000,16.1959,16.397,16.1959,16.397,28446.076718827,0
+IFV.US,D,20200702,000000,16.608,16.7306,16.5883,16.7022,24420.505783057,0
+IFV.US,D,20200706,000000,16.9513,17.3525,16.9513,17.2947,45501.490070652,0
+IFV.US,D,20200707,000000,17.1122,17.1985,17.0111,17.0239,24588.705125778,0
+IFV.US,D,20200708,000000,17.1613,17.3427,17.1122,17.3427,74214.646957919,0
+IFV.US,D,20200709,000000,17.4016,17.4664,17.1318,17.2093,26927.185684566,0
+IFV.US,D,20200710,000000,17.1995,17.2643,17.122,17.2387,25664.161529231,0
+IFV.US,D,20200713,000000,17.2663,17.5007,17.1514,17.1563,21077.926117728,0
+IFV.US,D,20200714,000000,16.913,17.2093,16.913,17.171,23117.725419442,0
+IFV.US,D,20200715,000000,17.0671,17.3967,17.0671,17.2663,262687.61712063,0
+IFV.US,D,20200716,000000,17.0474,17.0936,17.0013,17.0671,102042.97336348,0
+IFV.US,D,20200717,000000,17.171,17.2299,17.1034,17.1897,2062148.4071083,0
+IFV.US,D,20200720,000000,17.2663,17.5154,17.2663,17.4398,15255.170689742,0
+IFV.US,D,20200721,000000,17.6577,17.6968,17.5537,17.6577,40532.983425694,0
+IFV.US,D,20200722,000000,17.5733,17.6577,17.536,17.6007,36818.326426467,0
+IFV.US,D,20200723,000000,17.6154,17.6821,17.4114,17.4771,47337.411381192,0
+IFV.US,D,20200724,000000,17.2044,17.3221,17.0818,17.3044,105614.91576889,0
+IFV.US,D,20200727,000000,17.2858,17.4212,17.2515,17.382,96858.356047878,0
+IFV.US,D,20200728,000000,17.4114,17.4487,17.3143,17.4212,44754.277232992,0
+IFV.US,D,20200729,000000,17.4673,17.5938,17.4212,17.535,54767.7447696,0
+IFV.US,D,20200730,000000,17.3427,17.4673,17.2093,17.4065,82078.221077577,0
+IFV.US,D,20200731,000000,17.4487,17.4487,17.2093,17.3143,44019.297074803,0
+IFV.US,D,20200803,000000,17.487,17.6577,17.487,17.6243,18793.473226601,0
+IFV.US,D,20200804,000000,17.6194,17.7263,17.5831,17.7263,21542.767937608,0
+IFV.US,D,20200805,000000,17.9068,17.9911,17.8794,17.9745,16807.701592546,0
+IFV.US,D,20200806,000000,17.9451,18.0118,17.8165,17.9598,48259.959291263,0
+IFV.US,D,20200807,000000,17.7734,17.8411,17.6871,17.8312,55223.412079878,0
+IFV.US,D,20200810,000000,17.8312,17.8312,17.7302,17.7881,24009.691630837,0
+IFV.US,D,20200811,000000,17.9548,18.0118,17.8312,17.8921,29860.989977587,0
+IFV.US,D,20200812,000000,17.9892,18.0991,17.9352,18.0549,29537.843361574,0
+IFV.US,D,20200813,000000,18.1177,18.1844,17.5595,18.0892,13786.229763319,0
+IFV.US,D,20200814,000000,17.9451,18.0019,17.8794,17.8794,18298.049708043,0
+IFV.US,D,20200817,000000,18.0598,18.1462,18.0598,18.0795,26635.640157184,0
+IFV.US,D,20200818,000000,18.1364,18.2423,18.1089,18.1844,19624.276040643,0
+IFV.US,D,20200819,000000,18.1559,18.2198,18.0019,18.0118,17180.798316398,0
+IFV.US,D,20200820,000000,17.8508,18.1177,17.8361,18.0206,161433.651583,0
+IFV.US,D,20200821,000000,17.9647,18.0461,17.9264,18.0019,9370.2324744474,0
+IFV.US,D,20200824,000000,18.2982,18.3266,18.2128,18.2128,48081.566048984,0
+IFV.US,D,20200825,000000,18.3571,18.4434,18.3178,18.4139,38498.281073758,0
+IFV.US,D,20200826,000000,18.4375,18.6239,18.4238,18.5719,167306.35711883,0
+IFV.US,D,20200827,000000,18.7004,18.7004,18.3865,18.5189,23639.653076853,0
+IFV.US,D,20200828,000000,18.5955,18.7102,18.5679,18.7102,37082.348425041,0
+IFV.US,D,20200831,000000,18.5955,18.5955,18.4796,18.5288,36397.318374689,0
+IFV.US,D,20200901,000000,18.6435,18.7495,18.6366,18.6975,30613.299765027,0
+IFV.US,D,20200902,000000,18.873,18.9407,18.7102,18.9113,42707.342201586,0
+IFV.US,D,20200903,000000,18.7867,18.8358,18.2718,18.4434,82036.426089385,0
+IFV.US,D,20200904,000000,17.4958,18.4611,17.4958,18.3963,33816.223006401,0
+IFV.US,D,20200908,000000,17.9745,18.2226,17.9264,18.0019,41828.628059617,0
+IFV.US,D,20200909,000000,18.2226,18.3168,18.1844,18.2423,51011.292782183,0
+IFV.US,D,20200910,000000,18.3276,18.3718,17.9548,17.9548,24741.61361916,0
+IFV.US,D,20200911,000000,18.2226,18.2805,18.0795,18.1462,22615.166171194,0
+IFV.US,D,20200914,000000,18.3571,18.4395,18.3276,18.3766,10449.766437724,0
+IFV.US,D,20200915,000000,18.0892,18.6278,18.0892,18.5719,18566.149266439,0
+IFV.US,D,20200916,000000,18.6709,18.7102,18.5288,18.5288,39769.460348739,0
+IFV.US,D,20200917,000000,18.3472,18.9113,18.3472,18.6052,10268.315025577,0
+IFV.US,D,20200918,000000,18.6729,18.6729,18.3963,18.4522,30167.826354308,0
+IFV.US,D,20200921,000000,17.9166,18.0696,17.7812,18.0118,29222.851865208,0
+IFV.US,D,20200922,000000,17.9745,18.0501,17.8695,18.0068,17527.390901398,0
+IFV.US,D,20200923,000000,17.9647,18.0304,17.7351,17.7351,19359.234652114,0
+IFV.US,D,20200924,000000,17.6095,17.6968,17.4565,17.6243,28275.838596194,0
+IFV.US,D,20200925,000000,17.534,17.6939,17.3908,17.6674,30708.103030924,0
+IFV.US,D,20200928,000000,17.9274,17.9499,17.8126,17.8224,21477.526980432,0
+IFV.US,D,20200929,000000,17.8224,17.9558,17.7832,17.9558,20584.541379081,0
+IFV.US,D,20200930,000000,17.9755,18.1187,17.9372,18.0215,52026.605178239,0
+IFV.US,D,20201001,000000,18.1765,18.2884,18.1579,18.2246,65957.588315292,0
+IFV.US,D,20201002,000000,17.9852,18.2442,17.9852,18.1334,8622.0002468316,0
+IFV.US,D,20201005,000000,18.2246,18.3786,18.2246,18.3492,7969.5906750685,0
+IFV.US,D,20201006,000000,18.4453,18.5473,18.2962,18.3099,10182.686269283,0
+IFV.US,D,20201007,000000,18.5503,18.5572,18.4258,18.5219,18179.800473161,0
+IFV.US,D,20201008,000000,18.6082,18.7523,18.5983,18.666,37026.281977468,0
+IFV.US,D,20201009,000000,18.8093,18.871,18.7681,18.8672,12062.441347926,0
+IFV.US,D,20201012,000000,18.9722,19.0585,18.9103,19.0399,12496.701469131,0
+IFV.US,D,20201013,000000,18.9064,18.9722,18.7328,18.8377,162038.14982684,0
+IFV.US,D,20201014,000000,18.8672,18.8946,18.7426,18.7426,21540.729157697,0
+IFV.US,D,20201015,000000,18.4453,18.5042,18.3895,18.463,85052.800968834,0
+IFV.US,D,20201016,000000,18.6366,18.7229,18.5699,18.5699,63093.10253927,0
+IFV.US,D,20201019,000000,18.618,18.7082,18.4159,18.4709,51227.403452829,0
+IFV.US,D,20201020,000000,18.666,18.8063,18.666,18.6935,16333.685263062,0
+IFV.US,D,20201021,000000,18.6935,18.7936,18.5601,18.6268,21010.646380639,0
+IFV.US,D,20201022,000000,18.5316,18.5983,18.3982,18.5219,27677.456692093,0
+IFV.US,D,20201023,000000,18.5896,18.6366,18.5121,18.5896,16488.632536356,0
+IFV.US,D,20201026,000000,18.4071,18.4699,18.1972,18.2855,40664.484730003,0
+IFV.US,D,20201027,000000,18.3394,18.3885,18.2345,18.2541,21822.08078552,0
+IFV.US,D,20201028,000000,17.9175,17.9175,17.7165,17.7351,34269.851536768,0
+IFV.US,D,20201029,000000,17.8224,18.0068,17.7891,17.9274,12708.734579954,0
+IFV.US,D,20201030,000000,17.8312,17.8941,17.6478,17.7263,32546.063121376,0
+IFV.US,D,20201102,000000,17.8126,18.0215,17.8126,18.0029,26912.914225184,0
+IFV.US,D,20201103,000000,18.1471,18.4071,18.1471,18.3296,31396.191251143,0
+IFV.US,D,20201104,000000,18.6268,18.9545,18.5935,18.8476,33104.688817198,0
+IFV.US,D,20201105,000000,19.2223,19.3469,19.1447,19.29,15370.361754756,0
+IFV.US,D,20201106,000000,19.2802,19.4037,19.2576,19.4037,21539.709767741,0
+IFV.US,D,20201109,000000,19.8256,19.8256,19.5283,19.6157,25496.981576467,0
+IFV.US,D,20201110,000000,19.5283,19.5283,19.2997,19.4234,25470.477437614,0
+IFV.US,D,20201111,000000,19.394,19.6157,19.394,19.6157,69903.646834503,0
+IFV.US,D,20201112,000000,19.6058,19.7334,19.4676,19.5186,26169.778947347,0
+IFV.US,D,20201113,000000,19.7598,19.8737,19.704,19.8256,16109.419472769,0
+IFV.US,D,20201116,000000,19.96,20.0473,19.9217,19.9648,34939.590737781,0
+IFV.US,D,20201117,000000,19.9384,20.0561,19.8981,20.013,72113.684258851,0
+IFV.US,D,20201118,000000,20.0178,20.0277,19.8158,19.859,128555.26733601,0
+IFV.US,D,20201119,000000,19.854,20.0178,19.8344,19.9698,26672.338195596,0
+IFV.US,D,20201120,000000,20.0081,20.1434,20.0081,20.0561,16395.868050371,0
+IFV.US,D,20201123,000000,20.2023,20.2023,20.0081,20.0561,24742.633009116,0
+IFV.US,D,20201124,000000,20.1532,20.3916,20.1532,20.3455,34054.760256078,0
+IFV.US,D,20201125,000000,20.1817,20.268,20.0659,20.1532,196891.09241837,0
+IFV.US,D,20201127,000000,20.1532,20.4789,20.1532,20.4073,22803.753313032,0
+IFV.US,D,20201130,000000,20.3425,20.4014,20.0375,20.0375,134293.41339766,0
+IFV.US,D,20201201,000000,20.372,20.4407,20.3328,20.3671,67220.612470628,0
+IFV.US,D,20201202,000000,20.2768,20.4014,20.2395,20.4014,81360.570548637,0
+IFV.US,D,20201203,000000,20.5064,20.5456,20.4602,20.5015,45731.872200681,0
+IFV.US,D,20201204,000000,20.5849,20.6192,20.5172,20.526,81659.25180571,0
+IFV.US,D,20201207,000000,20.4888,20.6084,20.4888,20.5751,32407.426087376,0
+IFV.US,D,20201208,000000,20.5554,20.5849,20.3818,20.5309,30808.003246601,0
+IFV.US,D,20201209,000000,20.6702,20.6702,20.3406,20.4789,13236.7785771,0
+IFV.US,D,20201210,000000,20.5112,20.6319,20.4602,20.5898,175095.5157717,0
+IFV.US,D,20201211,000000,20.4691,20.5338,20.4387,20.5064,6978.7436379533,0
+IFV.US,D,20201214,000000,20.5358,20.5751,20.4308,20.4888,29373.721578677,0
+IFV.US,D,20201215,000000,20.6515,20.7555,20.5947,20.7555,29162.70785781,0
+IFV.US,D,20201216,000000,20.8516,20.939,20.8016,20.9193,39492.186280741,0
+IFV.US,D,20201217,000000,21.3127,21.3127,21.0342,21.1499,30818.197146159,0
+IFV.US,D,20201218,000000,21.1499,21.1872,21.0989,21.1695,46596.314883267,0
+IFV.US,D,20201221,000000,20.7281,20.8723,20.5495,20.7997,29093.38934081,0
+IFV.US,D,20201222,000000,20.7555,20.8282,20.6801,20.8242,18262.371059587,0
+IFV.US,D,20201223,000000,20.9685,21.0253,20.8802,20.9753,25991.385705068,0
+IFV.US,D,20201224,000000,20.8615,21.093,20.8615,21.093,6394.6331932342,0
+IFV.US,D,20201228,000000,21.0832,21.1607,21.0342,21.1126,67142.119444025,0
+IFV.US,D,20201229,000000,21.3343,21.4295,21.247,21.4295,58853.459712766,0
+IFV.US,D,20201230,000000,21.5649,21.6139,21.4883,21.6139,37446.27063929,0
+IFV.US,D,20201231,000000,22.0867,22.0867,21.3049,21.4216,90267.999983115,0
+IFV.US,D,20210104,000000,21.7679,21.8934,21.4873,21.6717,84122.097939116,0
+IFV.US,D,20210105,000000,21.6423,22.0279,21.6423,21.9514,49057.122236761,0
+IFV.US,D,20210106,000000,21.8631,22.1437,21.8631,21.9611,34386.061991739,0
+IFV.US,D,20210107,000000,22.0279,22.1338,21.9936,22.0975,25955.707056613,0
+IFV.US,D,20210108,000000,22.2977,22.433,22.1828,22.3751,119901.66600054,0
+IFV.US,D,20210111,000000,21.9994,22.1437,21.9994,22.1338,59962.555984764,0
+IFV.US,D,20210112,000000,22.1437,22.3074,22.1437,22.2947,36995.700278791,0
+IFV.US,D,20210113,000000,22.2682,22.3781,22.2015,22.2977,24841.513834835,0
+IFV.US,D,20210114,000000,22.3368,22.5115,22.3368,22.4036,27193.246463051,0
+IFV.US,D,20210115,000000,22.1437,22.1731,21.9514,21.9514,11219.405854414,0
+IFV.US,D,20210119,000000,22.1633,22.2977,22.1633,22.2015,77473.636646867,0
+IFV.US,D,20210120,000000,22.5557,22.5831,22.433,22.5282,22462.257677812,0
+IFV.US,D,20210121,000000,22.6734,22.7607,22.5301,22.7607,97853.280644817,0
+IFV.US,D,20210122,000000,22.4723,22.6734,22.4723,22.6351,33320.799487844,0
+IFV.US,D,20210125,000000,22.7989,22.7989,22.3074,22.4624,32466.550704817,0
+IFV.US,D,20210126,000000,22.5154,22.5674,22.4428,22.5674,39328.064497844,0
+IFV.US,D,20210127,000000,22.077,22.2682,21.9317,22.0573,43708.38313826,0
+IFV.US,D,20210128,000000,22.0956,22.3368,22.0956,22.2878,19813.882572437,0
+IFV.US,D,20210129,000000,21.9847,22.077,21.6993,21.7924,13324.446113305,0
+IFV.US,D,20210201,000000,22.2486,22.3654,22.1534,22.3467,55505.783097657,0
+IFV.US,D,20210202,000000,22.23,22.7411,22.23,22.7411,25802.798563231,0
+IFV.US,D,20210203,000000,22.8088,22.9343,22.7607,22.9157,27471.539921005,0
+IFV.US,D,20210204,000000,22.7989,22.8862,22.7116,22.7852,31749.919565833,0
+IFV.US,D,20210205,000000,22.9157,23.0305,22.8529,23.0019,17964.70919247,0
+IFV.US,D,20210208,000000,23.0305,23.2129,22.9539,23.0932,32166.850057788,0
+IFV.US,D,20210209,000000,23.0775,23.2914,23.0775,23.2522,14626.207086963,0
+IFV.US,D,20210210,000000,23.3875,23.4983,23.1364,23.2443,112597.73696666,0
+IFV.US,D,20210211,000000,23.4925,23.5513,23.3492,23.4356,73953.683129215,0
+IFV.US,D,20210212,000000,23.3591,23.6376,23.3591,23.5121,23481.647633692,0
+IFV.US,D,20210216,000000,23.7917,23.8212,23.6279,23.6671,59133.791950633,0
+IFV.US,D,20210217,000000,23.4601,23.5602,23.2914,23.3963,18324.553846896,0
+IFV.US,D,20210218,000000,23.1531,23.2816,23.0501,23.2276,35129.197269575,0
+IFV.US,D,20210219,000000,23.466,23.5602,23.3492,23.3492,41660.428716897,0
+IFV.US,D,20210222,000000,23.0305,23.2423,22.9932,23.0108,22822.102332237,0
+IFV.US,D,20210223,000000,22.4899,22.9255,22.4899,22.8382,47511.727063647,0
+IFV.US,D,20210224,000000,22.7028,22.9529,22.6449,22.9441,23993.381391544,0
+IFV.US,D,20210225,000000,23.0019,23.0736,22.4624,22.5017,41272.041143707,0
+IFV.US,D,20210226,000000,22.4624,22.4624,22.1437,22.2878,37871.356250892,0
+IFV.US,D,20210301,000000,22.7411,22.7901,22.6067,22.7312,67928.069100009,0
+IFV.US,D,20210302,000000,22.8382,22.8382,22.6635,22.7038,52820.70995387,0
+IFV.US,D,20210303,000000,22.7802,22.8137,22.5351,22.6351,110086.97950533,0
+IFV.US,D,20210304,000000,22.2398,22.5115,21.9121,22.0279,147630.09219043,0
+IFV.US,D,20210305,000000,22.2682,22.2682,21.8523,22.2015,68572.323552124,0
+IFV.US,D,20210308,000000,22.077,22.1653,21.7483,21.7483,17870.92531653,0
+IFV.US,D,20210309,000000,22.1142,22.4821,22.1142,22.3418,28899.705249193,0
+IFV.US,D,20210310,000000,22.5017,22.5017,22.2113,22.3065,37530.880005628,0
+IFV.US,D,20210311,000000,22.5115,22.7891,22.5115,22.7312,75064.818181124,0
+IFV.US,D,20210312,000000,22.4428,22.5968,22.177,22.5301,60462.057063145,0
+IFV.US,D,20210315,000000,22.7214,22.7214,22.3938,22.6449,49078.529425834,0
+IFV.US,D,20210316,000000,22.8284,22.8647,22.6538,22.7744,91917.372931728,0
+IFV.US,D,20210317,000000,22.5301,22.848,22.4438,22.7607,41638.002137868,0
+IFV.US,D,20210318,000000,22.693,22.7489,22.4134,22.4978,37195.500710143,0
+IFV.US,D,20210319,000000,22.6253,22.6538,22.4085,22.6105,43917.358079215,0
+IFV.US,D,20210322,000000,22.6832,22.7705,22.5301,22.6155,29267.705023266,0
+IFV.US,D,20210323,000000,22.4624,22.5105,22.2025,22.2535,41528.927412588,0
+IFV.US,D,20210324,000000,22.2113,22.2113,21.817,21.8396,23195.199056089,0
+IFV.US,D,20210325,000000,21.662,21.8543,21.4736,21.8258,44241.524085185,0
+IFV.US,D,20210326,000000,21.9474,22.0475,21.7973,22.0475,25827.263922172,0
+IFV.US,D,20210329,000000,21.9317,21.9994,21.7787,21.8464,22724.240896474,0
+IFV.US,D,20210330,000000,21.8484,22.1437,21.8484,22.0377,23010.689474075,0
+IFV.US,D,20210331,000000,22.124,22.2191,22.0867,22.1387,17889.274335735,0
+IFV.US,D,20210401,000000,22.4624,22.5488,22.3565,22.5301,58457.936409885,0
+IFV.US,D,20210405,000000,22.6832,22.7067,22.4723,22.6155,38260.763214037,0
+IFV.US,D,20210406,000000,22.5674,22.7312,22.539,22.6685,29610.220048442,0
+IFV.US,D,20210407,000000,22.693,22.7989,22.433,22.5772,19566.170813157,0
+IFV.US,D,20210408,000000,22.6449,22.7695,22.592,22.6734,21237.9703408,0
+IFV.US,D,20210409,000000,22.5674,22.6508,22.5468,22.6067,16404.023170019,0
+IFV.US,D,20210412,000000,22.9441,22.9441,22.3467,22.4134,30441.022862484,0
+IFV.US,D,20210413,000000,22.5772,22.6341,22.4831,22.5204,27618.332074652,0
+IFV.US,D,20210414,000000,22.5871,22.692,22.5017,22.5017,54363.046957115,0
+IFV.US,D,20210415,000000,22.7411,22.7411,22.6067,22.6449,85807.149536185,0
+IFV.US,D,20210416,000000,22.8166,22.9735,22.7607,22.9294,77460.384577441,0
+IFV.US,D,20210419,000000,22.7607,22.9058,22.6538,22.694,99301.833772122,0
+IFV.US,D,20210420,000000,22.6597,22.6597,22.278,22.3741,85095.615346981,0
+IFV.US,D,20210421,000000,22.2015,22.4918,22.2015,22.4036,16513.097895297,0
+IFV.US,D,20210422,000000,22.5871,22.7116,22.5213,22.5772,44724.714924272,0
+IFV.US,D,20210423,000000,22.641,22.8372,22.6135,22.8185,22455.121948121,0
+IFV.US,D,20210426,000000,22.8391,22.9539,22.8284,22.8764,19998.39215445,0
+IFV.US,D,20210427,000000,22.9441,22.9932,22.8961,22.9157,14305.099250861,0
+IFV.US,D,20210428,000000,23.0491,23.2139,23.0206,23.2139,27321.689597492,0
+IFV.US,D,20210429,000000,23.2678,23.2678,22.8961,23.0511,20036.109582818,0
+IFV.US,D,20210430,000000,22.848,22.9157,22.6635,22.6635,16542.660204017,0
+IFV.US,D,20210503,000000,22.9932,22.9932,22.7901,22.8764,63395.861356167,0
+IFV.US,D,20210504,000000,22.5674,22.5674,22.3271,22.4428,61398.876432598,0
+IFV.US,D,20210505,000000,22.6351,22.7508,22.6067,22.6998,19842.425491201,0
+IFV.US,D,20210506,000000,22.7989,22.8676,22.7028,22.8676,33350.361796565,0
+IFV.US,D,20210507,000000,22.9932,23.1855,22.9932,23.1069,107475.30243837,0
+IFV.US,D,20210510,000000,23.0972,23.1756,22.848,22.848,15922.871110843,0
+IFV.US,D,20210511,000000,22.5939,22.8764,22.4918,22.8009,22108.529363121,0
+IFV.US,D,20210512,000000,22.5674,22.7607,22.2201,22.3555,89655.346619631,0
+IFV.US,D,20210513,000000,22.4605,22.539,22.1633,22.3074,51076.533739359,0
+IFV.US,D,20210514,000000,22.5577,22.8078,22.5577,22.7508,30055.693459161,0
+IFV.US,D,20210517,000000,22.6832,22.9932,22.6832,22.9735,82417.677932884,0
+IFV.US,D,20210518,000000,23.3208,23.3208,23.0589,23.1462,274879.52099295,0
+IFV.US,D,20210519,000000,22.7705,23.0206,22.693,22.8862,15048.234528698,0
+IFV.US,D,20210520,000000,23.0452,23.2816,23.0452,23.1952,29243.239664325,0
+IFV.US,D,20210521,000000,23.3012,23.3012,23.1069,23.1462,42228.228922322,0
+IFV.US,D,20210524,000000,23.1658,23.3963,23.1658,23.3963,13444.734128099,0
+IFV.US,D,20210525,000000,23.464,23.57,23.3689,23.3689,14036.999692465,0
+IFV.US,D,20210526,000000,23.4689,23.5994,23.4454,23.5602,13759.725624466,0
+IFV.US,D,20210527,000000,23.618,23.6838,23.5553,23.6092,15587.491815359,0
+IFV.US,D,20210528,000000,23.6867,23.8888,23.6279,23.7162,57596.551897167,0
+IFV.US,D,20210601,000000,23.8976,24.1968,23.8976,24.081,38174.115067788,0
+IFV.US,D,20210602,000000,24.0046,24.1497,23.8407,24.1105,32004.767054803,0
+IFV.US,D,20210603,000000,23.9987,24.0624,23.9163,23.9163,9381.4457639621,0
+IFV.US,D,20210604,000000,24.1203,24.2743,24.0526,24.1399,51886.948754283,0
+IFV.US,D,20210607,000000,24.2743,24.2743,24.1105,24.1596,126355.42381122,0
+IFV.US,D,20210608,000000,24.191,24.2164,24.081,24.2164,22455.121948121,0
+IFV.US,D,20210609,000000,24.1301,24.2547,23.9947,23.9947,34808.089433473,0
+IFV.US,D,20210610,000000,24.1203,24.2164,24.033,24.1596,9197.9555719037,0
+IFV.US,D,20210611,000000,24.1399,24.236,24.081,24.2066,70493.873618958,0
+IFV.US,D,20210614,000000,24.2263,24.2743,24.1968,24.1968,15976.898778504,0
+IFV.US,D,20210615,000000,24.2213,24.241,24.081,24.1007,25424.604889599,0
+IFV.US,D,20210616,000000,24.1105,24.1576,23.8143,23.9074,10727.040505723,0
+IFV.US,D,20210617,000000,23.773,23.8593,23.6289,23.7063,11942.153333132,0
+IFV.US,D,20210618,000000,23.6043,23.6043,23.4258,23.4552,18992.254267997,0
+IFV.US,D,20210621,000000,23.5896,23.6436,23.412,23.5994,15139.979624728,0
+IFV.US,D,20210622,000000,23.5994,23.6376,23.5219,23.5994,5671.8857145154,0
+IFV.US,D,20210623,000000,23.6916,23.8015,23.5896,23.5896,7549.602013246,0
+IFV.US,D,20210624,000000,23.8025,23.9359,23.7829,23.8515,161705.82870121,0
+IFV.US,D,20210625,000000,24.034,24.1213,23.8515,23.9633,14152.190757479,0
+IFV.US,D,20210628,000000,24.0056,24.0056,23.8712,23.9369,25416.449769951,0
+IFV.US,D,20210629,000000,24.0634,24.0634,23.7259,24.0153,33683.702312137,0
+IFV.US,D,20210630,000000,24.082,24.082,23.6376,23.822,45452.55935277,0
+IFV.US,D,20210701,000000,23.773,23.8417,23.6092,23.6965,73766.115377332,0
+IFV.US,D,20210702,000000,23.7015,23.7926,23.618,23.6896,23666.157215706,0
+IFV.US,D,20210706,000000,23.5415,23.5415,23.2609,23.3639,102384.46899871,0
+IFV.US,D,20210707,000000,23.4925,23.5219,23.3002,23.3963,7607.7072407312,0
+IFV.US,D,20210708,000000,22.9324,23.1354,22.9137,23.0354,26085.169581009,0
+IFV.US,D,20210709,000000,23.2413,23.4258,23.2168,23.4159,11959.482962383,0
+IFV.US,D,20210712,000000,23.5112,23.5415,23.3865,23.464,101003.19560848,0
+IFV.US,D,20210713,000000,23.4454,23.57,23.3963,23.464,44988.736922844,0
+IFV.US,D,20210714,000000,23.57,23.7122,23.4258,23.4258,19057.495225173,0
+IFV.US,D,20210715,000000,23.5023,23.618,23.3483,23.466,23617.226497824,0
+IFV.US,D,20210716,000000,23.4356,23.4356,23.1059,23.1354,12626.163993528,0
+IFV.US,D,20210719,000000,22.8362,22.8755,22.6714,22.744,96872.62750726,0
+IFV.US,D,20210720,000000,22.7391,23.0481,22.6351,22.9912,14238.838903729,0
+IFV.US,D,20210721,000000,22.9912,23.3149,22.9912,23.3149,14177.675506376,0
+IFV.US,D,20210722,000000,23.4248,23.4248,23.2129,23.3002,12347.870535572,0
+IFV.US,D,20210723,000000,23.2218,23.2218,23.0392,23.0962,10294.81916443,0
+IFV.US,D,20210726,000000,22.9039,23.1158,22.9039,22.9235,15015.61405011,0
+IFV.US,D,20210727,000000,22.6331,22.7489,22.4398,22.5547,14361.165698435,0
+IFV.US,D,20210728,000000,22.7587,23.0344,22.7587,22.9716,9063.3960977276,0
+IFV.US,D,20210729,000000,23.1746,23.1746,23.0668,23.1305,10406.952059577,0
+IFV.US,D,20210730,000000,23.1639,23.1639,22.9137,22.9765,12689.366170792,0
+IFV.US,D,20210802,000000,23.1698,23.31,23.1119,23.1384,20231.832454347,0
+IFV.US,D,20210803,000000,23.1746,23.3296,23.0305,23.2845,14894.30664536,0
+IFV.US,D,20210804,000000,23.2904,23.4356,23.1845,23.2218,17281.71792203,0
+IFV.US,D,20210805,000000,23.2659,23.3581,23.2129,23.3581,6552.6386363956,0
+IFV.US,D,20210806,000000,23.2218,23.2512,23.0579,23.0962,14417.232146008,0
+IFV.US,D,20210809,000000,23.2031,23.3198,23.1795,23.1942,13726.085755922,0
+IFV.US,D,20210810,000000,23.3198,23.3777,23.1011,23.1059,17322.493520266,0
+IFV.US,D,20210811,000000,23.2609,23.3179,23.1256,23.2904,11819.826538427,0
+IFV.US,D,20210812,000000,23.0668,23.2609,23.0295,23.2609,6264.1512788816,0
+IFV.US,D,20210813,000000,23.1452,23.31,23.1452,23.2904,12819.848085145,0
+IFV.US,D,20210816,000000,23.1266,23.1452,22.9039,23.0148,22341.969663019,0
+IFV.US,D,20210817,000000,22.7391,22.9137,22.6234,22.8362,17437.684585281,0
+IFV.US,D,20210818,000000,22.8461,23.0295,22.6812,22.6812,52676.97597009,0
+IFV.US,D,20210819,000000,22.4301,22.5291,22.2172,22.3908,8375.3078775087,0
+IFV.US,D,20210820,000000,22.3045,22.6037,22.3045,22.5458,12158.264003779,0
+IFV.US,D,20210823,000000,22.7764,22.7802,22.5851,22.6812,15368.322974845,0
+IFV.US,D,20210824,000000,22.7881,23.0481,22.7881,22.9137,9747.4067581229,0
+IFV.US,D,20210825,000000,22.9422,22.9618,22.8078,22.9275,9823.8610048139,0
+IFV.US,D,20210826,000000,22.8461,22.9137,22.6851,22.7489,38421.826827067,0
+IFV.US,D,20210827,000000,23.0196,23.1551,22.9814,23.0481,12986.008647953,0
+IFV.US,D,20210830,000000,23.1256,23.1942,23.0206,23.0962,10391.661210239,0
+IFV.US,D,20210831,000000,23.2708,23.3483,23.1354,23.1551,10102.154462769,0
+IFV.US,D,20210901,000000,23.2609,23.4542,23.2218,23.2904,83942.685306881,0
+IFV.US,D,20210902,000000,23.2806,23.464,23.2806,23.2816,4333.4267024452,0
+IFV.US,D,20210903,000000,23.361,23.4159,23.3198,23.3777,3905.2829209756,0
+IFV.US,D,20210907,000000,23.3483,23.4925,23.3198,23.363,18543.72268741,0
+IFV.US,D,20210908,000000,23.1746,23.2365,22.9716,23.1452,14190.927575803,0
+IFV.US,D,20210909,000000,23.0481,23.1746,22.9618,23.1746,13083.870083718,0
+IFV.US,D,20210910,000000,23.2129,23.3375,22.9912,22.9912,29994.530061808,0
+IFV.US,D,20210913,000000,23.1845,23.1845,22.9912,23.0697,17387.734477443,0
+IFV.US,D,20210914,000000,23.1452,23.2129,23.0011,23.0196,11204.115005075,0
+IFV.US,D,20210915,000000,23.0196,23.1256,22.9814,23.0098,15727.148239314,0
+IFV.US,D,20210916,000000,22.8264,23.0668,22.8264,23.0295,17265.407682737,0
+IFV.US,D,20210917,000000,22.8627,22.8627,22.6331,22.797,17257.252563089,0
+IFV.US,D,20210920,000000,22.5272,22.5272,22.0053,22.1838,37005.89417835,0
+IFV.US,D,20210921,000000,22.4104,22.5743,22.3722,22.5743,11787.206059838,0
+IFV.US,D,20210922,000000,22.6135,22.7881,22.5841,22.7784,13647.592729319,0
+IFV.US,D,20210923,000000,22.9529,22.9716,22.8166,22.8362,10617.965780445,0
+IFV.US,D,20210924,000000,22.6234,22.8166,22.6234,22.7292,20578.425039347,0
+IFV.US,D,20210927,000000,22.7489,22.7489,22.4487,22.6125,10260.159905931,0
+IFV.US,D,20210928,000000,22.2358,22.2358,21.9749,22.1485,24181.968533382,0
+IFV.US,D,20210929,000000,22.1966,22.284,22.0034,22.0907,11978.851371544,0
+IFV.US,D,20210930,000000,22.1485,22.175,21.9543,22.0181,13802.540002613,0
+IFV.US,D,20211001,000000,21.9867,22.1878,21.9063,22.1681,77721.348406146,0
+IFV.US,D,20211004,000000,22.1681,22.1681,21.8199,21.8396,115405.13690516,0
+IFV.US,D,20211005,000000,21.9259,22.1387,21.9063,22.1387,28297.245785268,0
+IFV.US,D,20211006,000000,21.761,21.867,21.558,21.7807,15247.015570095,0
+IFV.US,D,20211007,000000,21.8866,22.0808,21.8601,22.077,10503.794105386,0
+IFV.US,D,20211008,000000,22.129,22.1485,21.9837,21.9936,8543.5072202289,0
+IFV.US,D,20211011,000000,21.9583,22.1878,21.9063,21.9063,19360.25404207,0
+IFV.US,D,20211012,000000,22.0907,22.1907,21.9936,22.1485,19980.043135245,0
+IFV.US,D,20211013,000000,22.3801,22.4978,22.2643,22.4242,24692.682901277,0
+IFV.US,D,20211014,000000,22.6135,22.6812,22.4781,22.6567,22786.423683781,0
+IFV.US,D,20211015,000000,22.8166,22.8842,22.6959,22.6959,21668.152902182,0
+IFV.US,D,20211018,000000,22.4978,22.7881,22.4978,22.6234,24118.766356117,0
+IFV.US,D,20211019,000000,22.7008,22.8755,22.6911,22.7538,19432.630728937,0
+IFV.US,D,20211020,000000,22.6538,22.8842,22.6538,22.7587,17177.740146531,0
+IFV.US,D,20211021,000000,22.7587,22.8068,22.6135,22.744,12694.463120571,0
+IFV.US,D,20211022,000000,22.7008,22.848,22.7008,22.7921,11290.763151325,0
+IFV.US,D,20211025,000000,22.7155,22.8264,22.6911,22.7411,15288.810558285,0
+IFV.US,D,20211026,000000,22.9235,22.9519,22.8019,22.8755,11740.314121868,0
+IFV.US,D,20211027,000000,22.8499,22.9304,22.7784,22.797,17504.964322369,0
+IFV.US,D,20211028,000000,22.7881,22.8755,22.7008,22.8362,32726.495143566,0
+IFV.US,D,20211029,000000,22.7881,22.7881,22.54,22.6381,27765.124228299,0
+IFV.US,D,20211101,000000,22.8166,22.9519,22.7508,22.8941,16191.990059195,0
+IFV.US,D,20211102,000000,22.8842,22.9324,22.8068,22.8608,10151.085180651,0
+IFV.US,D,20211103,000000,22.8461,23.0962,22.797,23.0549,17583.457348971,0
+IFV.US,D,20211104,000000,22.8755,23.0206,22.8755,22.9912,18624.254493925,0
+IFV.US,D,20211105,000000,22.9324,23.0305,22.8558,22.9039,34417.66308037,0
+IFV.US,D,20211108,000000,23.1462,23.1462,22.9912,23.0589,14643.536716214,0
+IFV.US,D,20211109,000000,23.0628,23.1266,22.9539,23.1021,421385.22606205,0
+IFV.US,D,20211110,000000,22.9912,22.9912,22.7607,22.7685,3819.6541646817,0
+IFV.US,D,20211111,000000,22.8499,22.9324,22.7881,22.8244,7121.4582317765,0
+IFV.US,D,20211112,000000,22.9716,23.0402,22.9519,23.0011,21437.770772153,0
+IFV.US,D,20211115,000000,23.0491,23.156,22.9137,22.9863,12925.864640556,0
+IFV.US,D,20211116,000000,22.8842,22.9618,22.7617,22.9304,21297.094958242,0
+IFV.US,D,20211117,000000,22.8068,22.9324,22.7901,22.8489,24532.638678204,0
+IFV.US,D,20211118,000000,22.8313,23.0011,22.797,22.8656,27206.498532477,0
+IFV.US,D,20211119,000000,22.7489,22.8068,22.6037,22.7195,19713.98235676,0
+IFV.US,D,20211122,000000,22.6037,22.6822,22.4487,22.4487,16474.361076974,0
+IFV.US,D,20211123,000000,22.3526,22.4684,22.2545,22.3281,27457.268461623,0
+IFV.US,D,20211124,000000,22.0514,22.2741,22.0514,22.2741,13896.323878554,0
+IFV.US,D,20211126,000000,21.8964,21.8964,21.6257,21.6453,15066.583547904,0
+IFV.US,D,20211129,000000,21.8866,21.9053,21.6747,21.7709,550568.43761087,0
+IFV.US,D,20211130,000000,21.6747,21.9307,21.558,21.7022,291552.66311132,0
+IFV.US,D,20211201,000000,21.9651,22.0514,21.558,21.558,87001.874564476,0
+IFV.US,D,20211202,000000,21.8003,21.916,21.7904,21.8386,122586.73914433,0
+IFV.US,D,20211203,000000,21.8572,21.9357,21.5669,21.6884,63164.459836182,0
+IFV.US,D,20211206,000000,21.6934,21.8572,21.6934,21.7738,87452.444924975,0
+IFV.US,D,20211207,000000,22.0416,22.2064,21.967,22.1878,26853.789607742,0
+IFV.US,D,20211208,000000,22.1878,22.3183,22.178,22.3035,19444.863408408,0
+IFV.US,D,20211209,000000,22.1878,22.2358,22.0808,22.1191,149739.21000915,0
+IFV.US,D,20211210,000000,22.0808,22.2064,22.0808,22.1191,13520.168984834,0
+IFV.US,D,20211213,000000,22.0808,22.1004,21.8964,21.9416,20421.43898614,0
+IFV.US,D,20211214,000000,21.8768,21.9661,21.7218,21.8297,13113.432392438,0
+IFV.US,D,20211215,000000,21.7904,21.9936,21.6473,21.9651,30921.155531703,0
+IFV.US,D,20211216,000000,22.0298,22.1338,21.9063,22.0181,109149.14074592,0
+IFV.US,D,20211217,000000,21.8199,21.8562,21.6846,21.6846,21108.507816404,0
+IFV.US,D,20211220,000000,21.5286,21.6747,21.3637,21.6747,25110.632783187,0
+IFV.US,D,20211221,000000,21.7326,21.9053,21.606,21.7904,119678.4196002,0
+IFV.US,D,20211222,000000,21.9837,22.2163,21.9504,22.1093,55228.509029657,0
+IFV.US,D,20211223,000000,22.2368,22.3516,22.1103,22.2554,8187.7401256268,0
+IFV.US,D,20211227,000000,22.387,22.5282,22.2947,22.4801,9404.8917329473,0
+IFV.US,D,20211228,000000,22.6272,22.6272,22.5095,22.5724,12000.258560618,0
+IFV.US,D,20211229,000000,22.5577,22.6841,22.4605,22.5772,7092.9153130119,0
+IFV.US,D,20211230,000000,22.6782,22.694,22.4801,22.5772,12657.76508216,0
+IFV.US,D,20211231,000000,22.6263,22.7627,22.5577,22.6165,24889.425162762,0
+IFV.US,D,20220103,000000,22.6841,22.8695,22.6272,22.7038,59236.750336177,0
+IFV.US,D,20220104,000000,22.8892,22.8892,22.694,22.8695,45109.024937639,0
+IFV.US,D,20220105,000000,22.9372,23.0354,22.6694,22.6694,36585.905516527,0
+IFV.US,D,20220106,000000,22.6567,22.7332,22.5772,22.6557,15680.256301344,0
+IFV.US,D,20220107,000000,22.6547,22.8205,22.6067,22.6459,30196.369273073,0
+IFV.US,D,20220110,000000,22.4017,22.5085,22.2172,22.4104,39921.349452166,0
+IFV.US,D,20220111,000000,22.4899,22.7234,22.3673,22.6174,12760.723467703,0
+IFV.US,D,20220112,000000,22.8911,22.9569,22.7528,22.8304,27190.188293182,0
+IFV.US,D,20220113,000000,22.9372,22.9677,22.7479,22.7577,27283.972169124,0
+IFV.US,D,20220114,000000,22.6263,22.6744,22.5184,22.6744,48132.535546778,0
+IFV.US,D,20220118,000000,22.3732,22.4771,22.2554,22.333,37076.232085306,0
+IFV.US,D,20220119,000000,22.5047,22.5095,22.334,22.3732,39500.341400387,0
+IFV.US,D,20220120,000000,22.382,22.4703,22.1995,22.1995,13369.299271364,0
+IFV.US,D,20220121,000000,21.9926,22.0975,21.7983,21.8611,29662.208936191,0
+IFV.US,D,20220124,000000,21.2725,21.4472,20.8144,21.4472,117832.30439011,0
+IFV.US,D,20220125,000000,21.3402,21.5453,21.1548,21.3972,128358.52507452,0
+IFV.US,D,20220126,000000,21.7297,21.7983,21.3304,21.3795,59541.547932985,0
+IFV.US,D,20220127,000000,21.4962,21.5159,21.2932,21.4667,26620.349307846,0
+IFV.US,D,20220128,000000,21.2156,21.555,21.2156,21.4246,83273.965495823,0
+IFV.US,D,20220131,000000,21.6914,21.9151,21.556,21.8071,26720.249523523,0
+IFV.US,D,20220201,000000,22.0318,22.1584,21.8287,21.973,53702.482265706,0
+IFV.US,D,20220202,000000,22.2437,22.2751,22.071,22.18,20470.369704023,0
+IFV.US,D,20220203,000000,22.1584,22.1681,21.8856,21.9445,14156.268317304,0
+IFV.US,D,20220204,000000,21.71,21.9445,21.7003,21.8758,11553.765759942,0
+IFV.US,D,20220207,000000,21.7493,21.9239,21.6914,21.8043,6409.9240425724,0
+IFV.US,D,20220208,000000,21.7591,21.9347,21.6227,21.8562,75195.300095476,0
+IFV.US,D,20220209,000000,22.1976,22.334,22.1201,22.2947,27470.520531049,0
+IFV.US,D,20220210,000000,22.0121,22.3241,21.9249,22.0446,11101.156619531,0
+IFV.US,D,20220211,000000,21.9514,22.0808,21.6129,21.6904,23215.586855207,0
+IFV.US,D,20220214,000000,21.4275,21.4275,21.194,21.2823,11117.466858826,0
+IFV.US,D,20220215,000000,21.9151,21.9827,21.7493,21.9543,22018.823047004,0
+IFV.US,D,20220216,000000,21.973,22.0397,21.7513,21.9053,30066.906748676,0
+IFV.US,D,20220217,000000,21.8758,21.8758,21.5826,21.6757,36044.609449955,0
+IFV.US,D,20220218,000000,21.5639,21.6816,21.4472,21.5933,32455.337415302,0
+IFV.US,D,20220222,000000,21.3304,21.4923,21.1068,21.2716,37277.051906613,0
+IFV.US,D,20220223,000000,21.4275,21.504,20.9998,21.0646,44127.352410126,0
+IFV.US,D,20220224,000000,20.3181,20.6005,19.8305,20.6005,139775.69258037,0
+IFV.US,D,20220225,000000,20.7075,21.1362,20.7075,21.1362,34607.269612164,0
+IFV.US,D,20220228,000000,20.6829,20.8272,20.5122,20.5613,28751.893705591,0
+IFV.US,D,20220301,000000,20.5378,20.5378,19.957,19.9963,34483.923427503,0
+IFV.US,D,20220302,000000,20.1718,20.3857,20.1522,20.3367,35490.061313956,0
+IFV.US,D,20220303,000000,20.1424,20.1424,19.5577,19.597,23196.218446046,0
+IFV.US,D,20220304,000000,19.032,19.1586,18.6955,18.7495,34085.341954754,0
+IFV.US,D,20220307,000000,18.6425,18.7004,18.0481,18.2531,35471.712294751,0
+IFV.US,D,20220308,000000,18.4669,19.0026,18.3306,18.5983,66008.557813086,0
+IFV.US,D,20220309,000000,19.2997,19.86,19.291,19.7088,46660.536450487,0
+IFV.US,D,20220310,000000,19.3047,19.4999,19.1781,19.3537,14284.711451744,0
+IFV.US,D,20220311,000000,19.5873,19.602,19.0909,19.0909,33414.583363785,0
+IFV.US,D,20220314,000000,19.5676,19.7628,19.442,19.5146,49436.335300348,0
+IFV.US,D,20220315,000000,19.548,19.7137,19.4607,19.6363,18889.295882453,0
+IFV.US,D,20220316,000000,20.0257,20.2886,19.9894,20.2004,38517.649482919,0
+IFV.US,D,20220317,000000,20.2395,20.5221,20.1817,20.5122,26825.246688978,0
+IFV.US,D,20220318,000000,20.1905,20.6005,20.1905,20.5417,16397.906830283,0
+IFV.US,D,20220321,000000,20.3955,20.4838,20.3415,20.3759,22469.393407504,0
+IFV.US,D,20220322,000000,20.5711,20.6585,20.5711,20.5809,21525.438308359,0
+IFV.US,D,20220323,000000,20.4445,20.5319,20.3387,20.4544,20830.214358448,0
+IFV.US,D,20220324,000000,20.3562,20.6005,20.1718,20.5319,16936.144726987,0
+IFV.US,D,20220325,000000,20.5417,20.6594,20.4828,20.6496,30201.466222852,0
+IFV.US,D,20220328,000000,20.4334,20.6299,20.4334,20.6299,17755.734251514,0
+IFV.US,D,20220329,000000,20.8949,20.9049,20.7086,20.8752,31171.925460849,0
+IFV.US,D,20220330,000000,21.1597,21.1597,20.6929,20.7968,47767.593942573,0
+IFV.US,D,20220331,000000,20.7968,20.9343,20.4534,20.4534,16842.360851047,0
+IFV.US,D,20220401,000000,20.7771,20.9439,20.6692,20.9439,9647.5065424467,0
+IFV.US,D,20220404,000000,21.042,21.0507,20.8949,20.9929,14874.938236199,0
+IFV.US,D,20220405,000000,21.0223,21.0223,20.7379,20.8066,19963.73289595,0
+IFV.US,D,20220406,000000,20.4828,20.6202,20.4437,20.5592,53908.399036793,0
+IFV.US,D,20220407,000000,20.6496,20.6888,20.3749,20.5693,12156.225223867,0
+IFV.US,D,20220408,000000,20.5662,20.7477,20.5319,20.6398,26259.485263464,0
+IFV.US,D,20220411,000000,20.5515,20.6299,20.4979,20.5122,31111.781453452,0
+IFV.US,D,20220412,000000,20.6104,20.6561,20.3554,20.4338,8360.0170281705,0
+IFV.US,D,20220413,000000,20.4122,20.6005,20.3455,20.5808,11381.488857398,0
+IFV.US,D,20220414,000000,20.5122,20.5294,20.3357,20.4142,56720.895925066,0
+IFV.US,D,20220418,000000,20.2867,20.5221,20.2867,20.3161,28294.187615401,0
+IFV.US,D,20220419,000000,20.2671,20.4338,20.2572,20.3308,26794.664990301,0
+IFV.US,D,20220420,000000,20.5319,20.6104,20.4338,20.5221,7493.5355656726,0
+IFV.US,D,20220421,000000,20.6692,20.6826,20.218,20.218,12671.017151586,0
+IFV.US,D,20220422,000000,20.1101,20.2912,19.961,20.0414,7906.388497804,0
+IFV.US,D,20220425,000000,19.8354,19.8354,19.4724,19.7798,16953.474356238,0
+IFV.US,D,20220426,000000,19.5509,19.5935,19.3057,19.319,16036.023395946,0
+IFV.US,D,20220427,000000,19.3253,19.5491,19.2468,19.4332,20712.984513522,0
+IFV.US,D,20220428,000000,19.4626,19.6197,19.3154,19.5509,20880.164466286,0
+IFV.US,D,20220429,000000,19.6196,19.7648,19.3154,19.443,23923.043484587,0
+IFV.US,D,20220502,000000,19.3449,19.3449,19.026,19.1487,9751.4843179465,0
+IFV.US,D,20220503,000000,19.237,19.4123,19.1586,19.2468,17369.385458236,0
+IFV.US,D,20220504,000000,19.188,19.6686,19.024,19.4577,37151.66694204,0
+IFV.US,D,20220505,000000,19.2763,19.4037,18.7857,18.8918,26146.332978362,0
+IFV.US,D,20220506,000000,18.7465,18.8417,18.3246,18.3246,93615.676598224,0
+IFV.US,D,20220509,000000,18.3541,18.3809,18.1481,18.2952,21653.8814428,0
+IFV.US,D,20220510,000000,18.4326,18.4326,18.0991,18.1383,12078.75158722,0
+IFV.US,D,20220511,000000,18.5405,18.5488,18.2069,18.3149,38329.062341082,0
+IFV.US,D,20220512,000000,18.0795,18.5993,17.9994,18.5993,24738.555449291,0
+IFV.US,D,20220513,000000,18.2952,18.6092,18.0795,18.0795,24815.009695982,0
+IFV.US,D,20220516,000000,18.7857,18.7857,18.413,18.7367,17028.909212973,0
+IFV.US,D,20220517,000000,19.0212,19.2174,18.9245,19.0506,12233.698860514,0
+IFV.US,D,20220518,000000,18.9377,18.9672,18.6092,18.9623,12441.654411513,0
+IFV.US,D,20220519,000000,18.462,18.9722,18.462,18.7956,31385.997351584,0
+IFV.US,D,20220520,000000,18.9134,19.0501,18.7367,18.9781,37329.040794363,0
+IFV.US,D,20220523,000000,19.3547,19.4823,19.2566,19.4332,22829.238061929,0
+IFV.US,D,20220524,000000,19.4797,19.4797,19.08,19.2468,16546.737763842,0
+IFV.US,D,20220525,000000,19.1586,19.4136,19.1291,19.4136,42162.987965146,0
+IFV.US,D,20220526,000000,19.4479,19.5901,19.4332,19.4823,16011.558037005,0
+IFV.US,D,20220527,000000,19.6391,19.7569,19.6016,19.6686,30011.859691058,0
+IFV.US,D,20220531,000000,19.8157,19.8256,19.6097,19.7471,8308.0281404206,0
+IFV.US,D,20220601,000000,19.6981,19.6981,19.3841,19.3841,6272.3063985286,0
+IFV.US,D,20220602,000000,19.5706,19.8256,19.492,19.8256,9428.3377019326,0
+IFV.US,D,20220603,000000,19.649,19.649,19.4346,19.4528,13935.060696877,0
+IFV.US,D,20220606,000000,19.6883,19.806,19.4359,19.806,7921.6793471422,0
+IFV.US,D,20220607,000000,19.3154,19.5104,19.2468,19.4136,12519.12804816,0
+IFV.US,D,20220608,000000,19.3449,19.3798,19.1095,19.2468,27581.634036241,0
+IFV.US,D,20220609,000000,19.1586,19.1586,18.7956,18.9427,19809.805012612,0
+IFV.US,D,20220610,000000,18.5016,18.5111,18.2659,18.5012,22584.584472518,0
+IFV.US,D,20220613,000000,17.9421,18.0206,17.7376,17.7557,30800.867516909,0
+IFV.US,D,20220614,000000,17.7557,17.7926,17.5203,17.7557,61544.649196289,0
+IFV.US,D,20220615,000000,17.8145,18.1285,17.7516,18.0206,22634.534580356,0
+IFV.US,D,20220616,000000,17.5988,17.6521,17.4614,17.5007,48781.886948673,0
+IFV.US,D,20220617,000000,17.4418,17.5497,17.3339,17.4221,59112.384761559,0
+IFV.US,D,20220621,000000,17.6085,17.8831,17.6085,17.6968,45756.337559622,0
+IFV.US,D,20220622,000000,17.4908,17.7144,17.4888,17.5399,29158.630297986,0
+IFV.US,D,20220623,000000,17.6478,17.7361,17.3754,17.7361,24281.868749058,0
+IFV.US,D,20220624,000000,17.9051,17.9548,17.8036,17.8455,6381.1646161952,0
+IFV.US,D,20220627,000000,17.9356,18.0542,17.8455,17.8943,8856.581722194,0
+IFV.US,D,20220628,000000,17.8653,18.1338,17.6963,17.7162,11397.379613195,0
+IFV.US,D,20220629,000000,18.0542,18.0542,17.5687,17.6168,37845.41593385,0
+IFV.US,D,20220630,000000,17.5671,17.6473,17.249,17.5671,27335.203280221,0
+IFV.US,D,20220701,000000,17.418,17.6366,17.2987,17.6267,16263.721733805,0
+IFV.US,D,20220705,000000,17.2191,17.3716,17.0601,17.3683,20699.556531633,0
+IFV.US,D,20220706,000000,17.3185,17.3384,17.0899,17.3384,25726.835969172,0
+IFV.US,D,20220707,000000,17.6028,17.7262,17.5225,17.6069,161393.97656478,0
+IFV.US,D,20220708,000000,17.7758,17.7858,17.5373,17.6671,19492.526654673,0
+IFV.US,D,20220711,000000,17.3683,17.4468,17.2092,17.2291,49916.720561681,0
+IFV.US,D,20220712,000000,17.1495,17.3185,17.0899,17.1595,11322.946104116,0
+IFV.US,D,20220713,000000,17.0899,17.2872,17.0009,17.1794,71783.072641042,0
+IFV.US,D,20220714,000000,16.9109,16.9408,16.7668,16.9408,11838.951376516,0
+IFV.US,D,20220715,000000,17.0346,17.1595,16.9209,17.07,45278.708259462,0
+IFV.US,D,20220718,000000,17.3583,17.4797,17.1838,17.2191,30147.582893538,0
+IFV.US,D,20220719,000000,17.4776,17.5969,17.2887,17.2887,20688.492091094,0
+IFV.US,D,20220720,000000,17.5472,17.5661,17.3394,17.5074,12874.98535424,0
+IFV.US,D,20220721,000000,17.4378,18.1039,17.379,18.1039,24537.911540366,0
+IFV.US,D,20220722,000000,17.746,17.746,17.4776,17.4776,13589.144698108,0
+IFV.US,D,20220725,000000,17.6665,17.7657,17.598,17.7262,19311.472173129,0
+IFV.US,D,20220726,000000,17.6466,17.6864,17.4776,17.5174,18230.174575019,0
+IFV.US,D,20220727,000000,17.6665,17.9547,17.6566,17.8355,11881.19742221,0
+IFV.US,D,20220728,000000,17.9648,18.1238,17.8517,18.1238,10671.149970557,0
+IFV.US,D,20220729,000000,18.0194,18.263,18.0194,18.2133,49724.601639598,0
+IFV.US,D,20220801,000000,18.0741,18.3127,18.0741,18.1338,16114.854715647,0
+IFV.US,D,20220802,000000,18.1238,18.2009,18.0045,18.1139,21926.703573209,0
+IFV.US,D,20220803,000000,18.0344,18.1636,17.9846,18.1139,31269.11482088,0
+IFV.US,D,20220804,000000,18.3923,18.3923,18.1338,18.2829,199321.87287356,0
+IFV.US,D,20220805,000000,18.0642,18.1835,18.0642,18.1338,23684.943760648,0
+IFV.US,D,20220808,000000,18.3227,18.3823,18.2192,18.2528,41526.857058578,0
+IFV.US,D,20220809,000000,18.2034,18.2531,18.1338,18.1934,19966.28588138,0
+IFV.US,D,20220810,000000,18.3823,18.6904,18.3823,18.5314,21951.850028979,0
+IFV.US,D,20220811,000000,18.6805,18.6805,18.5116,18.5513,8736.8845927288,0
+IFV.US,D,20220812,000000,18.5215,18.77,18.5215,18.7319,17681.981839233,0
+IFV.US,D,20220815,000000,18.6209,18.7402,18.6209,18.687,15663.224370018,0
+IFV.US,D,20220816,000000,18.6209,18.7104,18.611,18.611,5093.6660807712,0
+IFV.US,D,20220817,000000,18.5314,18.601,18.442,18.5712,19231.003514665,0
+IFV.US,D,20220818,000000,18.5811,18.6607,18.3029,18.5116,14959.123608458,0
+IFV.US,D,20220819,000000,18.1934,18.1934,17.9846,18.0443,23624.5922668,0
+IFV.US,D,20220822,000000,17.9209,17.9747,17.8455,17.8952,7447.3743408432,0
+IFV.US,D,20220823,000000,17.8852,18.1238,17.8852,18.06,18581.219097568,0
+IFV.US,D,20220824,000000,17.9846,18.2047,17.9846,18.0642,18938.298769502,0
+IFV.US,D,20220825,000000,18.099,18.3326,18.099,18.3326,6402.287639042,0
+IFV.US,D,20220826,000000,18.3923,18.3923,18.0045,18.094,15934.806092334,0
+IFV.US,D,20220829,000000,18.0669,18.1537,17.9747,17.9946,7355.8412418404,0
+IFV.US,D,20220830,000000,18.0542,18.1139,17.7958,17.8554,12883.032220086,0
+IFV.US,D,20220831,000000,17.915,18.1139,17.802,17.8355,15826.173403407,0
+IFV.US,D,20220901,000000,17.6864,18.0741,17.5079,18.0741,15108.996484847,0
+IFV.US,D,20220902,000000,17.756,17.8445,17.582,17.5969,19144.499706816,0
+IFV.US,D,20220906,000000,17.5273,17.5273,17.3285,17.3285,8910.8980666572,0
+IFV.US,D,20220907,000000,17.2887,17.6118,17.2887,17.587,10348.26947847,0
+IFV.US,D,20220908,000000,17.4776,17.6466,17.4651,17.6466,21133.081429108,0
+IFV.US,D,20220909,000000,17.7858,17.9845,17.7858,17.915,20659.322202401,0
+IFV.US,D,20220912,000000,18.1039,18.2928,18.0947,18.2034,41826.602811356,0
+IFV.US,D,20220913,000000,17.8653,17.9363,17.6267,17.6466,43559.696543025,0
+IFV.US,D,20220914,000000,17.7858,17.8952,17.6963,17.7659,17199.169888449,0
+IFV.US,D,20220915,000000,17.5762,17.7659,17.4975,17.4975,20044.742823382,0
+IFV.US,D,20220916,000000,17.1893,17.3583,17.1893,17.3073,10264.783245314,0
+IFV.US,D,20220919,000000,17.1893,17.5671,17.1893,17.5671,11947.584065442,0
+IFV.US,D,20220920,000000,17.4876,17.577,17.3881,17.4975,46432.42765019,0
+IFV.US,D,20220921,000000,17.3185,17.3981,17.1297,17.1297,5550.3257175544,0
+IFV.US,D,20220922,000000,17.1495,17.1495,16.9308,17.07,64071.157585498,0
+IFV.US,D,20220923,000000,16.76,16.76,16.47,16.56,21479,0
+IFV.US,D,20220926,000000,16.41,16.47,16.19,16.23,31776,0
+IFV.US,D,20220927,000000,16.34,16.43,16.1,16.16,22459,0
+IFV.US,D,20220928,000000,16.07,16.42,16.07,16.38,27089,0
+IFV.US,D,20220929,000000,16.01,16.02,15.84,16.01,152594,0
+IFV.US,D,20220930,000000,16.12,16.22,16.07,16.11,22073,0
+IFV.US,D,20221003,000000,16.31,16.5999,16.31,16.59,11241,0
+IFV.US,D,20221004,000000,16.89,17.0591,16.8601,16.99,17277,0
+IFV.US,D,20221005,000000,16.86,16.98,16.6701,16.92,49661,0
+IFV.US,D,20221006,000000,16.87,16.87,16.69,16.75,28729,0
+IFV.US,D,20221007,000000,16.56,16.56,16.3,16.33,67034,0
+IFV.US,D,20221010,000000,16.351,16.38,16.19,16.2837,22427,0
+IFV.US,D,20221011,000000,16.22,16.22,15.9111,15.96,32713,0
+IFV.US,D,20221012,000000,16.0202,16.03,15.901,15.97,77523,0
+IFV.US,D,20221013,000000,15.64,16.17,15.64,16.14,11853,0
+IFV.US,D,20221014,000000,16.17,16.17,15.7,15.72,12294,0
+IFV.US,D,20221017,000000,16.05,16.279,16.04,16.19,7706,0
+IFV.US,D,20221018,000000,16.42,16.42,16.11,16.22,13303,0
+IFV.US,D,20221019,000000,16.02,16.095,15.85,15.95,26928,0
+IFV.US,D,20221020,000000,16.09,16.31,16.0114,16.05,14567,0
+IFV.US,D,20221021,000000,15.93,16.41,15.93,16.36,38533,0
+IFV.US,D,20221024,000000,15.89,15.89,15.52,15.66,24281,0
+IFV.US,D,20221025,000000,15.67,15.8471,15.67,15.74,56639,0
+IFV.US,D,20221026,000000,15.67,15.99,15.67,15.78,12854,0
+IFV.US,D,20221027,000000,15.774,16.03,15.774,15.93,21336,0
+IFV.US,D,20221028,000000,15.78,15.8869,15.6685,15.88,19277,0
+IFV.US,D,20221031,000000,15.74,16.25,15.74,16.14,112324,0
+IFV.US,D,20221101,000000,16.4,16.5799,16.31,16.49,25940,0
+IFV.US,D,20221102,000000,16.46,16.4889,15.98,15.98,17124,0
+IFV.US,D,20221103,000000,16.07,16.5308,16.07,16.43,52998,0
+IFV.US,D,20221104,000000,17.08,17.13,16.91,17,13195,0
+IFV.US,D,20221107,000000,16.9,16.9092,16.71,16.72,11216,0
+IFV.US,D,20221108,000000,16.83,17,16.83,16.9534,24303,0
+IFV.US,D,20221109,000000,16.8302,16.99,16.63,16.64,14029,0
+IFV.US,D,20221110,000000,16.78,16.82,16.55,16.71,21257,0
+IFV.US,D,20221111,000000,16.75,17.18,16.75,17.08,18892,0
+IFV.US,D,20221114,000000,16.9301,17.18,16.9301,17.08,29521,0
+IFV.US,D,20221115,000000,17.32,17.32,17.05,17.05,13078,0
+IFV.US,D,20221116,000000,16.92,16.95,16.64,16.67,38284,0
+IFV.US,D,20221117,000000,16.25,16.57,16.21,16.55,36016,0
+IFV.US,D,20221118,000000,16.565,16.59,16.43,16.52,39772,0
+IFV.US,D,20221121,000000,16.52,16.624,16.398,16.62,15854,0
+IFV.US,D,20221122,000000,16.5457,16.6533,16.441,16.56,12511,0
+IFV.US,D,20221123,000000,16.4301,16.68,16.4301,16.635,14498,0
+IFV.US,D,20221125,000000,16.76,16.7711,16.66,16.72,4479,0
+IFV.US,D,20221128,000000,16.57,16.7,16.54,16.6,44230,0
+IFV.US,D,20221129,000000,16.73,16.89,16.73,16.81,20069,0
+IFV.US,D,20221130,000000,16.91,17.27,16.88,17.27,15078,0
+IFV.US,D,20221201,000000,17.31,17.31,16.87,16.87,42952,0
+IFV.US,D,20221202,000000,17.15,17.3699,17.15,17.28,57111,0
+IFV.US,D,20221205,000000,17.05,17.08,16.49,16.49,41225,0
+IFV.US,D,20221206,000000,16.68,16.95,16.65,16.87,69809,0
+IFV.US,D,20221207,000000,16.89,17.03,16.79,16.86,405698,0
+IFV.US,D,20221208,000000,16.91,17.06,16.91,16.96,318935,0
+IFV.US,D,20221209,000000,16.92,17.01,16.91,16.91,1568109,0
+IFV.US,D,20221212,000000,16.91,16.91,16.6578,16.84,47402,0
+IFV.US,D,20221213,000000,17.09,17.185,16.7,16.7,431417,0
+IFV.US,D,20221214,000000,16.84,17.35,16.74,16.94,303135,0
+IFV.US,D,20221215,000000,16.92,16.92,16.59,16.59,55411,0
+IFV.US,D,20221216,000000,16.6,16.63,16.49,16.49,646452,0
+IFV.US,D,20221219,000000,16.65,16.6801,16.5601,16.67,45705,0
+IFV.US,D,20221220,000000,16.85,17.03,16.85,16.89,53157,0
+IFV.US,D,20221221,000000,16.89,16.97,16.83,16.97,30094,0
+IFV.US,D,20221222,000000,16.99,16.99,16.74,16.93,159521,0
+IFV.US,D,20221223,000000,16.8,16.81,16.71,16.74,78341,0
+IFV.US,D,20221227,000000,16.71,16.7226,16.581,16.63,16585,0
+IFV.US,D,20221228,000000,16.8,16.86,16.69,16.78,72356,0
+IFV.US,D,20221229,000000,16.95,16.95,16.77,16.88,47724,0
+IFV.US,D,20221230,000000,16.82,16.92,16.63,16.73,197189,0
+IFV.US,D,20230103,000000,16.61,16.69,16.38,16.43,40458,0
+IFV.US,D,20230104,000000,16.49,16.549,16.36,16.53,152985,0
+IFV.US,D,20230105,000000,16.42,16.63,16.415,16.59,68951,0
+IFV.US,D,20230106,000000,16.75,16.98,16.6986,16.98,197539,0
+IFV.US,D,20230109,000000,17.0207,17.07,16.93,16.93,62341,0
+IFV.US,D,20230110,000000,16.96,17.15,16.9,17.15,167982,0
+IFV.US,D,20230111,000000,17.13,17.18,17.0175,17.13,76360,0
+IFV.US,D,20230112,000000,17.2,17.38,17.16,17.29,48281,0
+IFV.US,D,20230113,000000,17.2352,17.3999,17.2352,17.3794,198132,0
+IFV.US,D,20230117,000000,17.36,17.44,17.36,17.42,95522,0
+IFV.US,D,20230118,000000,17.64,17.64,17.346,17.36,89396,0
+IFV.US,D,20230119,000000,17.34,17.44,17.2407,17.3955,249488,0
+IFV.US,D,20230120,000000,17.37,17.53,17.3222,17.47,165205,0
+IFV.US,D,20230123,000000,17.47,17.6,17.4125,17.54,91588,0
+IFV.US,D,20230124,000000,17.525,17.6294,17.47,17.5866,45583,0
+IFV.US,D,20230125,000000,17.52,17.73,17.5,17.722,84706,0
+IFV.US,D,20230126,000000,17.7448,17.77,17.66,17.75,84795,0
+IFV.US,D,20230127,000000,17.65,17.72,17.61,17.68,163534,0
+IFV.US,D,20230130,000000,17.6036,17.68,17.55,17.55,90712,0
+IFV.US,D,20230131,000000,17.56,17.71,17.5501,17.71,44570,0
+IFV.US,D,20230201,000000,17.64,17.79,17.46,17.67,116950,0
+IFV.US,D,20230202,000000,17.7647,17.7647,17.54,17.58,105951,0
+IFV.US,D,20230203,000000,17.41,17.52,17.3,17.34,98869,0
+IFV.US,D,20230206,000000,17.15,17.29,17.121,17.28,178807,0
+IFV.US,D,20230207,000000,17.26,17.3499,17.11,17.32,140201,0
+IFV.US,D,20230208,000000,17.28,17.4415,17.24,17.31,73107,0
+IFV.US,D,20230209,000000,17.444,17.49,17.2005,17.25,43347,0
+IFV.US,D,20230210,000000,17.26,17.41,17.23,17.31,41985,0
+IFV.US,D,20230213,000000,17.32,17.5004,17.32,17.48,132015,0
+IFV.US,D,20230214,000000,17.37,17.5599,17.3,17.39,138091,0
+IFV.US,D,20230215,000000,17.3422,17.46,17.21,17.45,70284,0
+IFV.US,D,20230216,000000,17.41,17.53,17.2201,17.38,51544,0
+IFV.US,D,20230217,000000,17.3,17.52,17.3,17.47,32681,0
+IFV.US,D,20230221,000000,17.2803,17.4064,17.21,17.275,33709,0
+IFV.US,D,20230222,000000,17.1022,17.2701,17.1,17.165,39147,0
+IFV.US,D,20230223,000000,17.21,17.3232,17.1266,17.22,42623,0
+IFV.US,D,20230224,000000,17.14,17.14,16.88,16.96,56681,0
+IFV.US,D,20230227,000000,17.09,17.22,17.01,17.1,37866,0
+IFV.US,D,20230228,000000,17.0377,17.1203,16.96,16.96,55135,0
+IFV.US,D,20230301,000000,17.14,17.18,17.0423,17.18,107164,0
+IFV.US,D,20230302,000000,17.1,17.1485,17.0133,17.1098,35781,0
+IFV.US,D,20230303,000000,17.2353,17.45,17.2353,17.395,31716,0
+IFV.US,D,20230306,000000,17.48,17.48,17.34,17.47,30451,0
+IFV.US,D,20230307,000000,17.38,17.45,17.1401,17.19,32526,0
+IFV.US,D,20230308,000000,17.3678,17.39,17.1929,17.3061,38159,0
+IFV.US,D,20230309,000000,17.31,17.352,17.12,17.1261,14295,0
+IFV.US,D,20230310,000000,16.9801,17.2282,16.87,17.04,15771,0
+IFV.US,D,20230313,000000,16.77,16.93,16.71,16.71,21496,0
+IFV.US,D,20230314,000000,16.7793,16.89,16.72,16.83,39878,0
+IFV.US,D,20230315,000000,16.36,16.4399,16.2013,16.36,100446,0
+IFV.US,D,20230316,000000,16.39,16.6482,16.26,16.5748,40254,0
+IFV.US,D,20230317,000000,16.45,16.52,16.32,16.395,20449,0
+IFV.US,D,20230320,000000,16.47,16.6,16.46,16.5391,51633,0
+IFV.US,D,20230321,000000,16.692,16.81,16.59,16.685,33294,0
+IFV.US,D,20230322,000000,16.7,16.87,16.53,16.6187,35540,0
+IFV.US,D,20230323,000000,16.73,16.8598,16.45,16.54,31762,0
+IFV.US,D,20230324,000000,16.4,16.67,16.3904,16.61,159561,0
+IFV.US,D,20230327,000000,16.62,16.76,16.54,16.69,23798,0
+IFV.US,D,20230328,000000,16.69,16.85,16.62,16.73,31282,0
+IFV.US,D,20230329,000000,16.84,16.98,16.8,16.9002,48253,0
+IFV.US,D,20230330,000000,17.095,17.19,17.0297,17.17,56206,0
+IFV.US,D,20230331,000000,17.25,17.3,17.06,17.24,29026,0
+IFV.US,D,20230403,000000,17.2,17.27,17.0701,17.27,34653,0
+IFV.US,D,20230404,000000,17.0901,17.3636,17.0901,17.1942,35481,0
+IFV.US,D,20230405,000000,17.1624,17.1899,16.98,17.1,15374,0
+IFV.US,D,20230406,000000,17.12,17.23,17.0397,17.09,43017,0
+IFV.US,D,20230410,000000,17.11,17.29,17.0034,17.25,24444,0
+IFV.US,D,20230411,000000,17.39,17.5583,17.29,17.4,39962,0
+IFV.US,D,20230412,000000,17.57,17.7199,17.5101,17.6014,29286,0
+IFV.US,D,20230413,000000,17.66,17.85,17.66,17.76,103112,0
+IFV.US,D,20230414,000000,17.73,17.81,17.59,17.6577,87717,0
+IFV.US,D,20230417,000000,17.64,17.75,17.552,17.7,54585,0
+IFV.US,D,20230418,000000,17.638,17.82,17.6215,17.73,23597,0
+IFV.US,D,20230419,000000,17.6007,17.72,17.4801,17.615,23497,0
+IFV.US,D,20230420,000000,17.58,17.73,17.4712,17.58,18947,0
+IFV.US,D,20230421,000000,17.56,17.67,17.48,17.6,120170,0
+IFV.US,D,20230424,000000,17.58,17.75,17.5421,17.7,44488,0
+IFV.US,D,20230425,000000,17.635,17.635,17.41,17.55,17153,0
+IFV.US,D,20230426,000000,17.51,17.66,17.46,17.46,34341,0
+IFV.US,D,20230427,000000,17.51,17.7195,17.5007,17.64,15729,0
+IFV.US,D,20230428,000000,17.625,17.8,17.59,17.72,13301,0
+IFV.US,D,20230501,000000,17.65,17.81,17.65,17.7249,20925,0
+IFV.US,D,20230502,000000,17.59,17.7199,17.47,17.5648,55429,0
+IFV.US,D,20230503,000000,17.59,17.77,17.46,17.57,30851,0
+IFV.US,D,20230504,000000,17.86,17.86,17.46,17.53,53799,0
+IFV.US,D,20230505,000000,17.6967,17.97,17.56,17.92,17419,0
+IFV.US,D,20230508,000000,17.8,17.98,17.76,17.79,11558,0
+IFV.US,D,20230509,000000,17.78,18.0299,17.7223,17.95,127525,0
+IFV.US,D,20230510,000000,17.93,18.02,17.75,17.83,36377,0
+IFV.US,D,20230511,000000,17.6595,17.96,17.6595,17.87,59681,0
+IFV.US,D,20230512,000000,17.6633,17.9121,17.6601,17.86,10536,0
+IFV.US,D,20230515,000000,17.8444,17.98,17.74,17.92,135700,0
+IFV.US,D,20230516,000000,17.89,17.89,17.7171,17.805,111903,0
+IFV.US,D,20230517,000000,17.7882,17.92,17.6,17.7,23840,0
+IFV.US,D,20230518,000000,17.75,17.85,17.5607,17.83,92953,0
+IFV.US,D,20230519,000000,17.79,17.91,17.64,17.69,42569,0
+IFV.US,D,20230522,000000,17.81,17.95,17.8,17.88,13925,0
+IFV.US,D,20230523,000000,17.74,17.8628,17.61,17.61,17991,0
+IFV.US,D,20230524,000000,17.61,17.63,17.44,17.47,25811,0
+IFV.US,D,20230525,000000,17.51,17.64,17.37,17.38,49583,0
+IFV.US,D,20230526,000000,17.38,17.75,17.38,17.64,195291,0
+IFV.US,D,20230530,000000,17.67,17.67,17.4701,17.51,13316,0
+IFV.US,D,20230531,000000,17.38,17.4585,17.2,17.32,70127,0
+IFV.US,D,20230601,000000,17.39,17.65,17.2601,17.5528,184435,0
+IFV.US,D,20230602,000000,17.64,17.85,17.61,17.81,29813,0
+IFV.US,D,20230605,000000,17.794,17.8499,17.6701,17.71,12112,0
+IFV.US,D,20230606,000000,17.82,18.09,17.6919,18.09,48821,0
+IFV.US,D,20230607,000000,17.95,18.1799,17.85,17.86,48000,0
+IFV.US,D,20230608,000000,17.96,18.14,17.8,18.13,97249,0
+IFV.US,D,20230609,000000,18.0306,18.2,17.89,18.15,500807,0
+IFV.US,D,20230612,000000,18.75,18.75,17.998,18.06,8219,0
+IFV.US,D,20230613,000000,18.18,18.299,18.09,18.29,39664,0
+IFV.US,D,20230614,000000,18.34,18.48,18.19,18.4,31579,0
+IFV.US,D,20230615,000000,18.3,18.515,18.21,18.38,19988,0
+IFV.US,D,20230616,000000,18.5652,18.5898,18.31,18.5,37669,0
+IFV.US,D,20230620,000000,18.32,18.32,18.04,18.29,50699,0
+IFV.US,D,20230621,000000,18.23,18.39,18.17,18.39,18376,0
+IFV.US,D,20230622,000000,18.19,18.37,18.09,18.11,260769,0
+IFV.US,D,20230623,000000,18.01,18.09,17.83,17.945,46556,0
+IFV.US,D,20230626,000000,18.0338,18.14,17.88,17.9998,46506,0
+IFV.US,D,20230627,000000,17.899,17.93,17.72,17.93,217790,0
+IFV.US,D,20230628,000000,17.6901,17.96,17.6901,17.78,29419,0
+IFV.US,D,20230629,000000,17.8,17.93,17.7053,17.9,39477,0
+IFV.US,D,20230630,000000,18.05,18.1099,17.884,18.08,18384,0
+IFV.US,D,20230703,000000,17.9869,18.18,17.9869,18.01,5542,0
+IFV.US,D,20230705,000000,18.08,18.1343,17.93,18.11,27500,0
+IFV.US,D,20230706,000000,17.94,17.96,17.65,17.7,131193,0
+IFV.US,D,20230707,000000,17.73,18.05,17.71,18.05,17247,0
+IFV.US,D,20230710,000000,17.84,18.05,17.84,18.03,17637,0
+IFV.US,D,20230711,000000,18.05,18.16,17.89,18.06,175498,0
+IFV.US,D,20230712,000000,18.32,18.4699,18.2601,18.32,32519,0
+IFV.US,D,20230713,000000,18.39,18.57,18.35,18.55,26820,0
+IFV.US,D,20230714,000000,18.6899,18.6899,18.36,18.47,17920,0
+IFV.US,D,20230717,000000,18.31,18.5708,18.31,18.55,26859,0
+IFV.US,D,20230718,000000,18.49,18.67,18.41,18.67,209519,0
+IFV.US,D,20230719,000000,18.67,18.7599,18.5,18.67,27230,0
+IFV.US,D,20230720,000000,18.57,18.6,18.45,18.6,26224,0
+IFV.US,D,20230721,000000,18.55,18.638,18.4001,18.57,12251,0
+IFV.US,D,20230724,000000,18.51,18.63,18.45,18.59,48490,0
+IFV.US,D,20230725,000000,18.65,18.76,18.5301,18.74,72531,0
+IFV.US,D,20230726,000000,18.62,18.84,18.5552,18.84,50577,0
+IFV.US,D,20230727,000000,18.91,18.91,18.6,18.6,45643,0
+IFV.US,D,20230728,000000,18.8377,18.88,18.67,18.82,835090,0
+IFV.US,D,20230731,000000,18.76,18.91,18.7,18.87,112718,0
+IFV.US,D,20230801,000000,18.674,18.7199,18.55,18.68,238409,0
+IFV.US,D,20230802,000000,18.3001,18.42,18.2001,18.25,100788,0
+IFV.US,D,20230803,000000,18.21,18.28,18.11,18.15,546620,0
+IFV.US,D,20230804,000000,18.3,18.52,18.17,18.23,18326,0
+IFV.US,D,20230807,000000,18.33,18.4699,18.2601,18.33,60938,0
+IFV.US,D,20230808,000000,18.36,18.36,18.09,18.34,189381,0
+IFV.US,D,20230809,000000,18.305,18.39,18.17,18.35,128890,0
+IFV.US,D,20230810,000000,18.44,18.5638,18.23,18.23,20253,0
+IFV.US,D,20230811,000000,18.2181,18.29,18.15,18.18,10958,0
+IFV.US,D,20230814,000000,17.91,18.2132,17.89,18.11,24543,0
+IFV.US,D,20230815,000000,17.9805,18.15,17.92,17.93,30505,0
+IFV.US,D,20230816,000000,17.95,18.0972,17.89,17.89,60878,0
+IFV.US,D,20230817,000000,17.96,18.0536,17.79,17.81,17171,0
+IFV.US,D,20230818,000000,17.6987,17.89,17.6987,17.82,2932,0
+IFV.US,D,20230821,000000,17.86,18.06,17.75,17.83,15275,0
+IFV.US,D,20230822,000000,17.8518,17.945,17.8,17.85,13883,0
+IFV.US,D,20230823,000000,17.83,18.25,17.83,18.08,15130,0
+IFV.US,D,20230824,000000,18.0288,18.16,17.89,17.9,27982,0
+IFV.US,D,20230825,000000,17.97,18.1928,17.87,17.94,42124,0
+IFV.US,D,20230828,000000,18.06,18.27,17.9738,18.07,29444,0
+IFV.US,D,20230829,000000,18.0401,18.38,18.0401,18.25,24346,0
+IFV.US,D,20230830,000000,18.33,18.3369,18.212,18.23,55137,0
+IFV.US,D,20230831,000000,18.32,18.5,18.12,18.13,100794,0
+IFV.US,D,20230901,000000,18.4,18.4299,18.21,18.37,19180,0
+IFV.US,D,20230905,000000,18.46,18.46,18.11,18.29,12426,0
+IFV.US,D,20230906,000000,18.245,18.26,18.0901,18.1,47663,0
+IFV.US,D,20230907,000000,18.15,18.2499,18.06,18.18,40552,0
+IFV.US,D,20230908,000000,18.15,18.25,18.06,18.08,119888,0
+IFV.US,D,20230911,000000,18.27,18.43,18.22,18.29,103459,0
+IFV.US,D,20230912,000000,18.4113,18.4536,18.1871,18.39,17041,0
+IFV.US,D,20230913,000000,18.34,18.48,18.22,18.25,36830,0
+IFV.US,D,20230914,000000,18.46,18.67,18.36,18.56,31012,0
+IFV.US,D,20230915,000000,18.54,18.6911,18.4501,18.59,8867,0
+IFV.US,D,20230918,000000,18.2828,18.65,18.2828,18.56,5482,0
+IFV.US,D,20230919,000000,18.4915,18.68,18.38,18.63,17332,0
+IFV.US,D,20230920,000000,18.61,18.69,18.43,18.57,23810,0
+IFV.US,D,20230921,000000,18.32,18.4321,18.23,18.23,9895,0
+IFV.US,D,20230922,000000,18.27,18.27,18.08,18.08,11748,0
+IFV.US,D,20230925,000000,18.02,18.1099,17.9501,18.09,15249,0
+IFV.US,D,20230926,000000,17.9158,18.0599,17.8,17.81,99124,0
+IFV.US,D,20230927,000000,17.9,17.9,17.6501,17.74,18178,0
+IFV.US,D,20230928,000000,17.75,17.95,17.75,17.94,12722,0
+IFV.US,D,20230929,000000,17.98,17.98,17.7101,17.74,13613,0
+IFV.US,D,20231002,000000,17.8707,17.8707,17.52,17.65,75332,0
+IFV.US,D,20231003,000000,17.3754,17.4799,17.2309,17.25,99135,0
+IFV.US,D,20231004,000000,17.2,17.3,17.02,17.14,39656,0
+IFV.US,D,20231005,000000,17.12,17.26,17.12,17.2,855076,0
+IFV.US,D,20231006,000000,17.179,17.5,17.17,17.4,30185,0
+IFV.US,D,20231009,000000,17.2739,17.4147,17.22,17.35,11096,0
+IFV.US,D,20231010,000000,17.55,17.79,17.49,17.76,26105,0
+IFV.US,D,20231011,000000,17.76,17.785,17.62,17.76,16065,0
+IFV.US,D,20231012,000000,17.745,17.7962,17.4601,17.52,48176,0
+IFV.US,D,20231013,000000,17.6043,17.6279,17.4001,17.42,18177,0
+IFV.US,D,20231016,000000,17.55,17.67,17.4801,17.67,10638,0
+IFV.US,D,20231017,000000,17.52,17.6969,17.3734,17.56,25344,0
+IFV.US,D,20231018,000000,17.62,17.62,17.33,17.34,36676,0
+IFV.US,D,20231019,000000,17.35,17.53,17.312,17.335,22995,0
+IFV.US,D,20231020,000000,17.24,17.33,17.15,17.16,52314,0
+IFV.US,D,20231023,000000,17.09,17.25,17.03,17.09,1694043,0
+IFV.US,D,20231024,000000,17.19,17.26,17.1411,17.235,91063,0
+IFV.US,D,20231025,000000,17.15,17.1919,17.0601,17.09,14679,0
+IFV.US,D,20231026,000000,17.08,17.13,16.99,17.02,236671,0
+IFV.US,D,20231027,000000,17.195,17.2154,16.99,17.01,30730,0
+IFV.US,D,20231030,000000,17.2,17.215,17.04,17.2,64733,0
+IFV.US,D,20231031,000000,17.155,17.2099,17.05,17.12,135056,0
+IFV.US,D,20231101,000000,17.22,17.4799,17.22,17.47,18371,0
+IFV.US,D,20231102,000000,17.55,17.73,17.5021,17.73,101702,0
+IFV.US,D,20231103,000000,17.93,18.0237,17.8201,17.9,686585,0
+IFV.US,D,20231106,000000,17.8512,17.92,17.754,17.8,32638,0
+IFV.US,D,20231107,000000,17.79,17.86,17.69,17.86,303270,0
+IFV.US,D,20231108,000000,17.76,17.7899,17.54,17.645,337222,0
+IFV.US,D,20231109,000000,17.84,17.85,17.6067,17.69,32200,0
+IFV.US,D,20231110,000000,17.7,17.88,17.6115,17.88,67429,0
+IFV.US,D,20231113,000000,17.71,17.8446,17.71,17.77,54778,0
+IFV.US,D,20231114,000000,18.03,18.34,17.98,18.34,33835,0
+IFV.US,D,20231115,000000,18.34,18.45,18.1923,18.2611,26682,0
+IFV.US,D,20231116,000000,18.2348,18.29,18.1566,18.29,21313,0
+IFV.US,D,20231117,000000,18.33,18.4,18.29,18.34,10903,0
+IFV.US,D,20231120,000000,18.355,18.4499,18.28,18.4238,34835,0
+IFV.US,D,20231121,000000,18.41,18.41,18.3,18.33,101964,0
+IFV.US,D,20231122,000000,18.415,18.4514,18.3201,18.37,63147,0
+IFV.US,D,20231124,000000,18.4,18.48,18.4,18.41,14816,0
+IFV.US,D,20231127,000000,18.4451,18.46,18.36,18.42,29737,0
+IFV.US,D,20231128,000000,18.43,18.53,18.42,18.5,13336,0
+IFV.US,D,20231129,000000,18.4998,18.59,18.49,18.5,12458,0
+IFV.US,D,20231130,000000,18.59,18.64,18.4922,18.63,26839,0
+IFV.US,D,20231201,000000,18.65,18.8,18.6482,18.72,16338,0
+IFV.US,D,20231204,000000,18.62,18.7127,18.59,18.64,41348,0
+IFV.US,D,20231205,000000,18.53,18.6819,18.53,18.63,31790,0
+IFV.US,D,20231206,000000,18.79,18.79,18.66,18.66,12445,0
+IFV.US,D,20231207,000000,18.71,18.74,18.63,18.68,346817,0
+IFV.US,D,20231208,000000,18.61,18.72,18.58,18.63,22875,0
+IFV.US,D,20231211,000000,18.65,18.8,18.64,18.8,27023,0
+IFV.US,D,20231212,000000,18.7,18.815,18.63,18.68,28349,0
+IFV.US,D,20231213,000000,18.73,19.08,18.6601,18.94,35506,0
+IFV.US,D,20231214,000000,19.06,19.2657,19.06,19.24,64263,0
+IFV.US,D,20231215,000000,19.22,19.31,19.11,19.11,1195764,0
+IFV.US,D,20231218,000000,19.21,19.27,19.11,19.27,31091,0
+IFV.US,D,20231219,000000,19.27,19.4,19.25,19.26,60537,0
+IFV.US,D,20231220,000000,19.26,19.36,19.03,19.17,23505,0
+IFV.US,D,20231221,000000,19.3,19.47,19.2066,19.47,217219,0
+IFV.US,D,20231222,000000,19.26,19.38,19.1719,19.38,88296,0
+IFV.US,D,20231226,000000,19.37,19.4,19.24,19.24,10698,0
+IFV.US,D,20231227,000000,19.38,19.5,19.32,19.49,21142,0
+IFV.US,D,20231228,000000,19.44,19.64,19.34,19.55,19011,0
+IFV.US,D,20231229,000000,19.73,19.73,19.3901,19.54,24512,0
+IFV.US,D,20240102,000000,19.26,19.52,19.24,19.41,47473,0
+IFV.US,D,20240103,000000,19.14,19.33,19.09,19.26,110544,0
+IFV.US,D,20240104,000000,19.285,19.354,19.15,19.17,42065,0
+IFV.US,D,20240105,000000,19.41,19.54,19.23,19.295,35223,0
+IFV.US,D,20240108,000000,19.25,19.415,19.25,19.37,15927,0
+IFV.US,D,20240109,000000,19.32,19.3661,19.19,19.255,31486,0
+IFV.US,D,20240110,000000,19.28,19.3799,19.2401,19.26,31910,0
+IFV.US,D,20240111,000000,19.33,19.42,19.16,19.345,42351,0
+IFV.US,D,20240112,000000,19.62,19.63,19.41,19.55,117839,0
+IFV.US,D,20240116,000000,19.2058,19.2792,19.1318,19.15,19140,0
+IFV.US,D,20240117,000000,18.93,19.08,18.48,19.05,34254,0
+IFV.US,D,20240118,000000,18.99,19.0296,18.86,18.95,21929,0
+IFV.US,D,20240119,000000,18.8964,19.03,18.8401,19.03,29744,0
+IFV.US,D,20240122,000000,19.1,19.31,19.07,19.22,37856,0
+IFV.US,D,20240123,000000,18.95,19.06,18.86,18.93,104584,0
+IFV.US,D,20240124,000000,19.21,19.21,19.0493,19.17,14439,0
+IFV.US,D,20240125,000000,19.094,19.16,19.0648,19.09,8814,0
+IFV.US,D,20240126,000000,19.16,19.277,19.14,19.2121,20564,0
+IFV.US,D,20240129,000000,19.3156,19.397,19.1801,19.39,10321,0
+IFV.US,D,20240130,000000,19.16,19.2823,19.16,19.2,9330,0
+IFV.US,D,20240131,000000,19.35,19.4899,19.17,19.35,10138,0
+IFV.US,D,20240201,000000,19.3,19.49,19.234,19.49,9398,0
+IFV.US,D,20240202,000000,19.2,19.5,19.1708,19.25,15309,0
+IFV.US,D,20240205,000000,19.24,19.34,19.0324,19.12,11868,0
+IFV.US,D,20240206,000000,19.24,19.46,19.24,19.46,21010,0
+IFV.US,D,20240207,000000,19.38,19.4826,19.2894,19.3,36543,0
+IFV.US,D,20240208,000000,19.24,19.3384,19.09,19.09,65359,0
+IFV.US,D,20240209,000000,19.01,19.3,19.01,19.12,13869,0
+IFV.US,D,20240212,000000,19.17,19.4399,19.17,19.36,11139,0
+IFV.US,D,20240213,000000,19.01,19.1699,18.84,18.88,57492,0
+IFV.US,D,20240214,000000,19.13,19.341,19.0964,19.34,13247,0
+IFV.US,D,20240215,000000,19.3,19.58,19.2201,19.32,24391,0
+IFV.US,D,20240216,000000,19.4,19.63,19.36,19.57,10434,0
+IFV.US,D,20240220,000000,19.57,19.68,19.48,19.49,13341,0
+IFV.US,D,20240221,000000,19.65,19.67,19.43,19.66,17105,0
+IFV.US,D,20240222,000000,19.66,19.6711,19.5201,19.605,16255,0
+IFV.US,D,20240223,000000,19.62,19.73,19.54,19.56,49662,0
+IFV.US,D,20240226,000000,19.64,19.72,19.5,19.6,19899,0
+IFV.US,D,20240227,000000,19.605,19.66,19.54,19.635,14522,0
+IFV.US,D,20240228,000000,19.2,19.63,19.2,19.43,23259,0
+IFV.US,D,20240229,000000,19.56,19.64,19.42,19.61,16560,0
+IFV.US,D,20240301,000000,19.6841,19.7935,19.6301,19.71,12901,0
+IFV.US,D,20240304,000000,19.69,19.7699,19.59,19.76,12337,0
+IFV.US,D,20240305,000000,19.675,19.7899,19.57,19.59,102059,0
+IFV.US,D,20240306,000000,19.8,19.9565,19.74,19.91,21182,0
+IFV.US,D,20240307,000000,19.9123,20,19.8359,19.86,35283,0
+IFV.US,D,20240308,000000,20,20.1076,19.88,19.95,35980,0
+IFV.US,D,20240311,000000,19.77,19.93,19.7448,19.79,8601,0
+IFV.US,D,20240312,000000,19.81,19.91,19.8,19.8555,14183,0
+IFV.US,D,20240313,000000,19.8,19.92,19.72,19.75,14543,0
+IFV.US,D,20240314,000000,19.88,19.89,19.69,19.74,16599,0
+IFV.US,D,20240315,000000,19.86,20.01,19.76,19.99,9487,0
+IFV.US,D,20240318,000000,19.9,19.9305,19.7,19.73,39505,0
+IFV.US,D,20240319,000000,19.69,19.7951,19.69,19.7,28985,0
+IFV.US,D,20240320,000000,19.77,20.1,19.69,19.93,49610,0
+IFV.US,D,20240321,000000,19.96,19.96,19.82,19.82,37467,0
+IFV.US,D,20240322,000000,19.95,20.08,19.791,19.81,59439,0
+IFV.US,D,20240325,000000,19.8601,19.95,19.74,19.82,13899,0
+IFV.US,D,20240326,000000,19.925,20.03,19.8401,19.87,17643,0
+IFV.US,D,20240327,000000,19.89,20.06,19.8278,19.95,14828,0
+IFV.US,D,20240328,000000,20.19,20.19,19.86,20,43994,0
+IFV.US,D,20240401,000000,19.98,20.04,19.81,20.04,21730,0
+IFV.US,D,20240402,000000,19.854,19.9,19.8,19.88,11154,0
+IFV.US,D,20240403,000000,19.82,20.05,19.8,19.88,46434,0
+IFV.US,D,20240404,000000,20.09,20.19,19.8,19.96,21833,0
+IFV.US,D,20240405,000000,19.905,19.98,19.85,19.85,38878,0
+IFV.US,D,20240408,000000,20.04,20.19,20.01,20.17,38282,0
+IFV.US,D,20240409,000000,20.14,20.2999,19.9701,20.09,10493,0
+IFV.US,D,20240410,000000,19.8002,19.9,19.7501,19.9,27531,0
+IFV.US,D,20240411,000000,19.89,19.95,19.67,19.93,20638,0
+IFV.US,D,20240412,000000,19.71,19.77,19.49,19.5,61395,0
+IFV.US,D,20240415,000000,19.6398,19.6799,19.352,19.43,18332,0
+IFV.US,D,20240416,000000,19.22,19.29,19.08,19.13,16778,0
+IFV.US,D,20240417,000000,19.0937,19.21,19.02,19.2,9528,0
+IFV.US,D,20240418,000000,19.16,19.26,19.04,19.05,23092,0
+IFV.US,D,20240419,000000,19.12,19.25,19.07,19.145,21652,0
+IFV.US,D,20240422,000000,19.49,19.499,19.21,19.45,26460,0
+IFV.US,D,20240423,000000,19.39,19.52,19.31,19.41,58716,0
+IFV.US,D,20240424,000000,19.4157,19.43,19.28,19.28,17625,0
+IFV.US,D,20240425,000000,19.06,19.38,19.04,19.38,21877,0
+IFV.US,D,20240426,000000,19.42,19.56,19.3101,19.39,13404,0
+IFV.US,D,20240429,000000,19.4081,19.6,19.4,19.59,16165,0
+IFV.US,D,20240430,000000,19.4851,19.5479,19.29,19.3,15436,0
+IFV.US,D,20240501,000000,19.44,19.56,19.18,19.26,22914,0
+IFV.US,D,20240502,000000,19.52,19.69,19.43,19.5,36930,0
+IFV.US,D,20240503,000000,19.74,19.8299,19.61,19.7,20151,0
+IFV.US,D,20240506,000000,19.8633,19.8919,19.695,19.75,30436,0
+IFV.US,D,20240507,000000,19.8,19.86,19.652,19.68,14537,0
+IFV.US,D,20240508,000000,19.5,19.82,19.5,19.755,19668,0
+IFV.US,D,20240509,000000,19.552,19.77,19.552,19.7,22190,0
+IFV.US,D,20240510,000000,19.8394,19.86,19.7207,19.86,4479,0
+IFV.US,D,20240513,000000,19.84,19.91,19.72,19.73,4807,0
+IFV.US,D,20240514,000000,19.85,19.98,19.79,19.98,10731,0
+IFV.US,D,20240515,000000,19.9997,20.08,19.9235,20.02,26597,0
+IFV.US,D,20240516,000000,20.09,20.0999,19.98,20.07,19591,0
+IFV.US,D,20240517,000000,20.04,20.16,20.0251,20.05,6496,0
+IFV.US,D,20240520,000000,20.0401,20.2,20.0401,20.18,6404,0
+IFV.US,D,20240521,000000,20.145,20.19,20.0927,20.18,4276,0
+IFV.US,D,20240522,000000,20.069,20.0979,19.92,19.9994,5597,0
+IFV.US,D,20240523,000000,20.095,20.1182,19.87,19.95,19870,0
+IFV.US,D,20240524,000000,20.1799,20.1799,20,20.08,8679,0
+IFV.US,D,20240528,000000,20.17,20.17,19.98,20,9613,0
+IFV.US,D,20240529,000000,20,20,19.7,19.72,17405,0
+IFV.US,D,20240530,000000,20.03,20.03,19.78,19.85,69346,0
+IFV.US,D,20240531,000000,19.9484,20.1,19.8401,19.94,11721,0
+IFV.US,D,20240603,000000,19.74,20.15,19.74,19.99,22454,0
+IFV.US,D,20240604,000000,19.69,19.95,19.69,19.77,9574,0
+IFV.US,D,20240605,000000,19.89,20.0499,19.8,19.99,22421,0
+IFV.US,D,20240606,000000,19.61,20.14,19.61,19.99,16568,0
+IFV.US,D,20240607,000000,19.9383,20.1256,19.76,19.79,7508,0
+IFV.US,D,20240610,000000,19.8,20.0673,19.48,19.99,8687,0
+IFV.US,D,20240611,000000,19.98,19.98,19.67,19.92,8163,0
+IFV.US,D,20240612,000000,19.9659,20.11,19.81,19.85,15427,0
+IFV.US,D,20240613,000000,19.79,19.88,19.65,19.7791,5661,0
+IFV.US,D,20240614,000000,19.5916,19.82,19.54,19.8,17269,0
+IFV.US,D,20240617,000000,19.57,19.7258,19.4801,19.6,13292,0
+IFV.US,D,20240618,000000,19.7,19.9239,19.61,19.91,55820,0
+IFV.US,D,20240620,000000,19.74,19.84,19.65,19.68,8804,0
+IFV.US,D,20240621,000000,19.65,19.77,19.52,19.65,10357,0
+IFV.US,D,20240624,000000,19.845,19.9872,19.68,19.73,34688,0
+IFV.US,D,20240625,000000,19.71,19.7589,19.56,19.7042,37880,0
+IFV.US,D,20240626,000000,19.43,19.73,19.3901,19.569,23947,0
+IFV.US,D,20240627,000000,19.45,19.6504,19.45,19.495,15700,0
+IFV.US,D,20240628,000000,19.55,19.73,19.46,19.67,13525,0
+IFV.US,D,20240701,000000,19.8651,19.8651,19.51,19.73,8411,0
+IFV.US,D,20240702,000000,19.69,19.7599,19.47,19.56,25570,0
+IFV.US,D,20240703,000000,19.79,20,19.6501,19.89,36218,0
+IFV.US,D,20240705,000000,20.02,20.09,19.35,20.005,14029,0
+IFV.US,D,20240708,000000,20.04,20.0899,19.87,20.04,25603,0
+IFV.US,D,20240709,000000,19.8175,19.98,19.77,19.78,21612,0
+IFV.US,D,20240710,000000,19.965,20.07,19.88,20.07,6708,0
+IFV.US,D,20240711,000000,20.1,20.2728,20.01,20.09,17676,0
+IFV.US,D,20240712,000000,20.215,20.3484,20.19,20.34,18858,0
+IFV.US,D,20240715,000000,20.1,20.3499,20.0815,20.09,19635,0
+IFV.US,D,20240716,000000,20.19,20.35,20.05,20.35,9573,0
+IFV.US,D,20240717,000000,20.35,20.45,20.2028,20.41,8305,0
+IFV.US,D,20240718,000000,20.4759,20.4759,20.12,20.14,25526,0
+IFV.US,D,20240719,000000,20.13,20.1579,19.95,20.14,7099,0
+IFV.US,D,20240722,000000,20.09,20.32,20.07,20.26,11559,0
+IFV.US,D,20240723,000000,20.29,20.29,20,20.19,18566,0
+IFV.US,D,20240724,000000,20.085,20.16,19.7509,19.84,16394,0
+IFV.US,D,20240725,000000,19.64,19.93,19.64,19.76,13517,0
+IFV.US,D,20240726,000000,20.19,20.2,19.9815,20.06,25017,0
+IFV.US,D,20240729,000000,19.99,20.2099,19.92,19.97,18527,0
+IFV.US,D,20240730,000000,20.1,20.1831,19.985,20.06,18930,0
+IFV.US,D,20240731,000000,20.36,20.45,20.185,20.26,17148,0
+IFV.US,D,20240801,000000,20.1686,20.1686,19.7201,19.88,16063,0
+IFV.US,D,20240802,000000,19.6807,19.74,19.26,19.47,18051,0
+IFV.US,D,20240805,000000,18.63,19.25,18.63,19.035,46252,0
+IFV.US,D,20240806,000000,18.67,19.2361,18.67,19.07,16815,0
+IFV.US,D,20240807,000000,19.62,19.62,19.111,19.33,16444,0
+IFV.US,D,20240808,000000,19.1764,19.4302,19.1764,19.39,18029,0
+IFV.US,D,20240809,000000,19.35,19.54,19.3,19.4,21832,0
+IFV.US,D,20240812,000000,19.4568,19.51,19.3701,19.42,10474,0
+IFV.US,D,20240813,000000,19.36,19.7399,19.36,19.57,22185,0
+IFV.US,D,20240814,000000,19.69,19.82,19.57,19.82,27898,0
+IFV.US,D,20240815,000000,19.9893,20.06,19.8201,19.89,19261,0
+IFV.US,D,20240816,000000,20,20.1,19.92,20.09,37446,0
+IFV.US,D,20240819,000000,20.215,20.3597,20.12,20.19,27298,0
+IFV.US,D,20240820,000000,20.28,20.28,20.11,20.15,35093,0
+IFV.US,D,20240821,000000,20.4799,20.52,20.25,20.5,16174,0
+IFV.US,D,20240822,000000,20.4698,20.5034,20.2,20.4,22342,0
+IFV.US,D,20240823,000000,20.4988,20.73,20.4418,20.73,12674,0
+IFV.US,D,20240826,000000,20.83,20.83,20.49,20.66,9656,0
+IFV.US,D,20240827,000000,20.58,20.726,20.53,20.6,6489,0
+IFV.US,D,20240828,000000,20.64,20.74,20.48,20.555,11290,0
+IFV.US,D,20240829,000000,20.5625,20.7599,20.5625,20.67,7163,0
+IFV.US,D,20240830,000000,20.8599,20.8599,20.6,20.63,85385,0
+IFV.US,D,20240903,000000,20.44,20.6699,20.43,20.43,29876,0
+IFV.US,D,20240904,000000,20.19,20.51,20.19,20.35,17903,0
+IFV.US,D,20240905,000000,20.51,20.63,20.4,20.58,10118,0
+IFV.US,D,20240906,000000,20.38,20.38,20.01,20.01,7693,0
+IFV.US,D,20240909,000000,20.19,20.3,20.17,20.29,11403,0
+IFV.US,D,20240910,000000,20.2,20.3,20.03,20.07,7569,0
+IFV.US,D,20240911,000000,20.07,20.19,19.9118,20.1459,13846,0
+IFV.US,D,20240912,000000,20.0401,20.45,20.0401,20.45,8785,0
+IFV.US,D,20240913,000000,20.4999,20.5,20.39,20.425,3749,0
+IFV.US,D,20240916,000000,20.43,20.6643,20.43,20.56,7601,0
+IFV.US,D,20240917,000000,20.66,20.79,20.47,20.67,10124,0
+IFV.US,D,20240918,000000,20.51,20.7106,20.51,20.53,6453,0
+IFV.US,D,20240919,000000,20.74,20.9141,20.72,20.905,15900,0
+IFV.US,D,20240920,000000,20.78,20.86,20.7,20.71,15083,0
+IFV.US,D,20240923,000000,21.001,21.03,20.81,20.99,2315,0
+IFV.US,D,20240924,000000,20.75,21.0099,20.75,20.87,14040,0
+IFV.US,D,20240925,000000,20.89,21.03,20.81,20.81,9370,0
+IFV.US,D,20240926,000000,21.2,21.3799,21.15,21.2699,19773,0
+IFV.US,D,20240927,000000,21.215,21.3399,21.08,21.26,15051,0
+IFV.US,D,20240930,000000,21.29,21.29,20.92,21.0424,11922,0
+IFV.US,D,20241001,000000,20.83,21,20.59,20.96,26212,0
+IFV.US,D,20241002,000000,20.71,20.85,20.64,20.66,21943,0
+IFV.US,D,20241003,000000,20.573,20.65,20.45,20.5731,5740,0
+IFV.US,D,20241004,000000,20.76,20.76,20.5701,20.7173,8572,0
+IFV.US,D,20241007,000000,20.72,20.73,20.38,20.5223,12316,0
+IFV.US,D,20241008,000000,20.45,20.72,20.44,20.49,29655,0
+IFV.US,D,20241009,000000,20.42,20.7,20.42,20.7,8930,0
+IFV.US,D,20241010,000000,20.59,20.6,20.38,20.48,8130,0
+IFV.US,D,20241011,000000,20.6618,20.75,20.5326,20.75,10723,0
+IFV.US,D,20241014,000000,20.57,20.79,20.53,20.58,8196,0
+IFV.US,D,20241015,000000,20.51,20.6132,20.4094,20.48,6216,0
+IFV.US,D,20241016,000000,20.46,20.66,20.43,20.46,15039,0
+IFV.US,D,20241017,000000,20.52,20.64,20.4201,20.515,9478,0
+IFV.US,D,20241018,000000,20.4801,20.71,20.4801,20.55,9333,0
+IFV.US,D,20241021,000000,20.55,20.61,20.27,20.46,25466,0
+IFV.US,D,20241022,000000,20.1101,20.34,20.1101,20.34,336503,0
+IFV.US,D,20241023,000000,20.0215,20.1199,19.87,20.0028,22100,0
+IFV.US,D,20241024,000000,20.2047,20.2047,19.96,19.99,5947,0
+IFV.US,D,20241025,000000,20.0525,20.0956,19.89,19.9879,13882,0
+IFV.US,D,20241028,000000,19.9338,20.29,19.9338,20.28,5359,0
+IFV.US,D,20241029,000000,20.1379,20.1805,20,20.03,15771,0
+IFV.US,D,20241030,000000,19.99,20.2455,19.94,20.02,22190,0
+IFV.US,D,20241031,000000,19.863,19.9784,19.7901,19.88,28199,0
+IFV.US,D,20241101,000000,19.89,20.1195,19.89,19.9828,10117,0
+IFV.US,D,20241104,000000,20.0923,20.1,19.9,19.92,8418,0
+IFV.US,D,20241105,000000,20.2399,20.25,20.02,20.12,19556,0
+IFV.US,D,20241106,000000,20.12,20.12,19.58,20.08,22085,0
+IFV.US,D,20241107,000000,20.15,20.3294,20.06,20.12,8863,0
+IFV.US,D,20241108,000000,20.06,20.07,19.8301,19.89,22630,0
+IFV.US,D,20241111,000000,20.0551,20.15,19.8915,19.945,18598,0
+IFV.US,D,20241112,000000,19.73,19.8015,19.48,19.53,18662,0
+IFV.US,D,20241113,000000,19.51,19.55,19.3471,19.51,9898,0
+IFV.US,D,20241114,000000,19.48,19.68,19.4,19.41,26625,0
+IFV.US,D,20241115,000000,19.445,19.61,19.4007,19.56,34928,0
+IFV.US,D,20241118,000000,19.42,19.69,19.42,19.51,40163,0
+IFV.US,D,20241119,000000,19.41,19.669,19.34,19.46,29306,0
+IFV.US,D,20241120,000000,19.39,19.55,19.33,19.55,21466,0
+IFV.US,D,20241121,000000,19.5,19.5091,19.3101,19.36,8409,0
+IFV.US,D,20241122,000000,19.42,19.64,19.42,19.62,25532,0
+IFV.US,D,20241125,000000,19.56,19.8399,19.56,19.63,8189,0
+IFV.US,D,20241126,000000,19.56,19.6925,19.42,19.49,38685,0
+IFV.US,D,20241127,000000,19.46,19.75,19.46,19.615,13924,0
+IFV.US,D,20241129,000000,19.65,19.77,19.65,19.77,8503,0
+IFV.US,D,20241202,000000,19.67,19.95,19.67,19.79,9398,0
+IFV.US,D,20241203,000000,20.16,20.16,19.8526,19.99,14076,0
+IFV.US,D,20241204,000000,19.95,20.1248,19.88,19.88,37758,0
+IFV.US,D,20241205,000000,20.06,20.24,20.0101,20.24,17166,0
+IFV.US,D,20241206,000000,20.16,20.17,19.98,20.04,21633,0
+IFV.US,D,20241209,000000,20.2,20.49,20.2,20.4,26653,0
+IFV.US,D,20241210,000000,20,20.16,19.92,19.92,6577,0
+IFV.US,D,20241211,000000,20.02,20.08,19.99,20.0642,28835,0
+IFV.US,D,20241212,000000,19.9,20.01,19.84,19.84,22671,0
+IFV.US,D,20241213,000000,19.64,19.67,19.61,19.6487,25447,0
+IFV.US,D,20241216,000000,19.4277,19.5799,19.38,19.535,44443,0
+IFV.US,D,20241217,000000,19.3,19.53,19.3,19.48,14053,0
+IFV.US,D,20241218,000000,19.35,19.5251,19.09,19.09,11821,0
+IFV.US,D,20241219,000000,19.22,19.25,19.08,19.09,609414,0
+IFV.US,D,20241220,000000,19,19.2392,19,19.14,11595,0
+IFV.US,D,20241223,000000,19.14,19.2,19.034,19.16,97887,0
+IFV.US,D,20241224,000000,19.19,19.29,19.16,19.2544,27968,0
+IFV.US,D,20241226,000000,19.325,19.4015,19.3,19.39,20845,0
+IFV.US,D,20241227,000000,19.29,19.33,19.25,19.28,16855,0
+IFV.US,D,20241230,000000,19.18,19.25,19.13,19.2,32537,0
+IFV.US,D,20241231,000000,19.49,19.49,19.1408,19.17,35050,0
+IFV.US,D,20250102,000000,19.24,19.3056,19.1275,19.17,81351,0
+IFV.US,D,20250103,000000,19.22,19.27,19.18,19.26,21834,0
+IFV.US,D,20250106,000000,19.27,19.285,19.18,19.2,68831,0
+IFV.US,D,20250107,000000,19.25,19.27,19.13,19.13,24068,0
+IFV.US,D,20250108,000000,18.97,19.04,18.91,19.03,32448,0
+IFV.US,D,20250110,000000,18.68,18.735,18.63,18.63,46149,0
+IFV.US,D,20250113,000000,18.55,18.61,18.48,18.61,401430,0
+IFV.US,D,20250114,000000,18.55,18.6537,18.55,18.63,121371,0
+IFV.US,D,20250115,000000,18.86,18.86,18.7843,18.8234,197352,0
+IFV.US,D,20250116,000000,18.83,18.88,18.8,18.82,32671,0
+IFV.US,D,20250117,000000,18.86,19.0669,18.86,18.9734,48798,0
+IFV.US,D,20250121,000000,19.23,19.23,19.1,19.2,21494,0
+IFV.US,D,20250122,000000,19.21,19.21,19.06,19.09,432096,0
+IFV.US,D,20250123,000000,19.2,19.25,19.18,19.25,111565,0
+IFV.US,D,20250124,000000,19.27,19.3899,19.27,19.35,223091,0
+IFV.US,D,20250127,000000,19.35,19.37,19.29,19.37,28477,0
+IFV.US,D,20250128,000000,19.34,19.35,19.245,19.345,489292,0
+IFV.US,D,20250129,000000,19.39,19.44,19.34,19.36,10634,0
+IFV.US,D,20250130,000000,19.63,19.67,19.57,19.67,16763,0
+IFV.US,D,20250131,000000,19.65,19.7499,19.4453,19.4516,26808,0
+IFV.US,D,20250203,000000,19.27,19.4629,19.26,19.3424,9057,0
+IFV.US,D,20250204,000000,19.45,19.5999,19.42,19.485,68332,0
+IFV.US,D,20250205,000000,19.55,19.6207,19.52,19.6,59730,0
+IFV.US,D,20250206,000000,19.66,19.6987,19.63,19.67,22374,0
+IFV.US,D,20250207,000000,19.75,19.75,19.53,19.6,15120,0
+IFV.US,D,20250210,000000,19.73,19.74,19.68,19.74,8449,0
+IFV.US,D,20250211,000000,19.66,19.7083,19.66,19.68,707557,0
+IFV.US,D,20250212,000000,19.68,19.8596,19.66,19.805,43532,0
+IFV.US,D,20250213,000000,19.7716,19.87,19.75,19.865,23074,0
+IFV.US,D,20250214,000000,19.98,20,19.9329,19.9329,18846,0
+IFV.US,D,20250218,000000,20,20,19.91,19.93,22324,0
+IFV.US,D,20250219,000000,19.86,19.865,19.79,19.84,21758,0
+IFV.US,D,20250220,000000,19.83,20.03,19.83,19.96,40127,0
+IFV.US,D,20250221,000000,19.97,20.02,19.81,19.825,13725,0
+IFV.US,D,20250224,000000,19.8416,19.92,19.8416,19.89,12763,0
+IFV.US,D,20250225,000000,19.97,19.97,19.8512,19.89,13230,0
+IFV.US,D,20250226,000000,19.91,20.11,19.91,19.995,18562,0
+IFV.US,D,20250227,000000,19.81,19.93,19.8,19.8,11572,0
+IFV.US,D,20250228,000000,19.7338,19.7399,19.59,19.72,14286,0
+IFV.US,D,20250303,000000,19.95,19.9898,19.77,19.77,17960,0
+IFV.US,D,20250304,000000,19.73,19.9189,19.65,19.81,16546,0
+IFV.US,D,20250305,000000,20.182,20.2899,20.0801,20.24,7786,0
+IFV.US,D,20250306,000000,20.15,20.265,20.08,20.25,6278,0
+IFV.US,D,20250307,000000,20.31,20.39,20.2,20.39,14141,0
+IFV.US,D,20250310,000000,19.97,20.057,19.8201,19.9,25986,0
+IFV.US,D,20250311,000000,20.052659,20.052659,19.81,19.96,23664,0
+IFV.US,D,20250312,000000,20.05,20.08,19.9,19.99,31256,0
+IFV.US,D,20250313,000000,19.92,19.957,19.85,19.89,14759,0
+IFV.US,D,20250314,000000,20.15,20.23,20.145,20.23,4443,0
+IFV.US,D,20250317,000000,20.18,20.5,20.18,20.48,31769,0
+IFV.US,D,20250318,000000,20.45,20.63,20.45,20.5871,38667,0
+IFV.US,D,20250319,000000,20.57,20.6401,20.5,20.615,12062,0
+IFV.US,D,20250320,000000,20.42,20.43,20.3601,20.395,191042,0
+IFV.US,D,20250321,000000,20.252,20.3499,20.252,20.29,10669,0
+IFV.US,D,20250324,000000,20.41,20.4367,20.34,20.39,7852,0
+IFV.US,D,20250325,000000,20.4401,20.4435,20.42,20.42,2513,0
+IFV.US,D,20250326,000000,20.58,20.58,20.2205,20.25,9501,0
+IFV.US,D,20250327,000000,20.3,20.39,20.3,20.34,6117,0
+IFV.US,D,20250328,000000,20.22,20.22,20.12,20.14,16996,0
+IFV.US,D,20250331,000000,19.87,20,19.84,20,12314,0
+IFV.US,D,20250401,000000,19.89,20.0324,19.89,19.975,12672,0
+IFV.US,D,20250402,000000,19.9662,20.13,19.9662,20.13,11827,0
+IFV.US,D,20250403,000000,20.01,20.01,19.8001,19.815,28569,0
+IFV.US,D,20250404,000000,19.1648,19.1648,18.7001,18.7332,35165,0
+IFV.US,D,20250407,000000,18.055,18.4,16.88,18.16,28243,0
+IFV.US,D,20250408,000000,18.63,18.63,17.98,17.98,13273,0
+IFV.US,D,20250409,000000,18.24,19.29,18.14,19.29,14187,0
+IFV.US,D,20250410,000000,19.25,19.25,18.82,19.13,8589,0
+IFV.US,D,20250411,000000,19.21,19.62,19.16,19.62,22383,0
+IFV.US,D,20250414,000000,20.38,20.38,19.62,19.745,7169,0
+IFV.US,D,20250415,000000,19.9679,19.9989,19.85,19.85,3709,0
+IFV.US,D,20250416,000000,20.0133,20.0133,19.77,19.77,5434,0
+IFV.US,D,20250417,000000,19.73,20.135,19.73,19.95,4874,0
+IFV.US,D,20250421,000000,20.1448,20.1598,19.8169,19.9838,9988,0
+IFV.US,D,20250422,000000,20.13,20.45,20.13,20.31,24387,0
+IFV.US,D,20250423,000000,20.57,20.57,20.36,20.45,11799,0
+IFV.US,D,20250424,000000,20.44,20.645,20.44,20.59,10375,0
+IFV.US,D,20250425,000000,20.5393,20.65,20.45,20.5904,14802,0
+IFV.US,D,20250428,000000,20.7,20.83,20.63,20.83,40323,0
+IFV.US,D,20250429,000000,20.87,20.9098,20.7501,20.89,16777,0
+IFV.US,D,20250430,000000,20.706574,20.9107,20.64,20.74,4765,0
+IFV.US,D,20250501,000000,20.84,20.92,20.66,20.88,103640,0
+IFV.US,D,20250502,000000,21,21.1796,21,21.08,6535,0
+IFV.US,D,20250505,000000,21.17,21.213563,21.15,21.15,2036,0
+IFV.US,D,20250506,000000,21.13,21.25,21.13,21.14,5432,0
+IFV.US,D,20250507,000000,20.99,21.14,20.92,20.92,7867,0
+IFV.US,D,20250508,000000,21.03,21.0762,20.88,20.88,15475,0
+IFV.US,D,20250509,000000,21.12,21.18,21.07,21.1116,2759,0
+IFV.US,D,20250512,000000,21.49,21.49,21.22,21.36,8978,0
+IFV.US,D,20250513,000000,21.385,21.46,21.35,21.38,9378,0
+IFV.US,D,20250514,000000,21.475,21.5,21.42,21.4545,3905,0
+IFV.US,D,20250515,000000,21.67,21.67,21.54,21.66,5121,0
+IFV.US,D,20250516,000000,21.59,21.615,21.52,21.61,5144,0
+IFV.US,D,20250519,000000,21.76,21.9,21.71,21.9,7398,0
+IFV.US,D,20250520,000000,21.88,22.0399,21.87,21.97,14519,0
+IFV.US,D,20250521,000000,22.02,22.1398,21.89,21.97,57554,0
+IFV.US,D,20250522,000000,21.94,21.9903,21.9,21.9251,5955,0
+IFV.US,D,20250523,000000,21.71,22.015,21.71,21.92,13362,0
+IFV.US,D,20250527,000000,22.12,22.24,22.1,22.11,12840,0
+IFV.US,D,20250528,000000,22.06,22.08,21.9105,22.06,14030,0
+IFV.US,D,20250529,000000,22.1,22.12,21.99,22.02,31221,0
+IFV.US,D,20250530,000000,22.03,22.1199,21.9119,22.056,8675,0
+IFV.US,D,20250602,000000,22.14,22.29,22.1,22.29,24611,0
+IFV.US,D,20250603,000000,22,22.19,22,22.07,15967,0
+IFV.US,D,20250604,000000,22.41,22.41,22.17,22.27,48141,0
+IFV.US,D,20250605,000000,22.34,22.37,22.2185,22.32,46112,0
+IFV.US,D,20250606,000000,22.28,22.47,22.28,22.35,12790,0
+IFV.US,D,20250609,000000,22.33,22.5,22.33,22.4547,10711,0
+IFV.US,D,20250610,000000,22.5,22.6,22.38,22.41,18005,0
+IFV.US,D,20250611,000000,22.56,22.685,22.5404,22.62,11411,0
+IFV.US,D,20250612,000000,22.68,22.7,22.5401,22.56,33561,0
+IFV.US,D,20250613,000000,22.39,22.49,22.24,22.27,315891,0
+IFV.US,D,20250616,000000,22.64,22.675,22.44,22.44,81317,0
+IFV.US,D,20250617,000000,22.32,22.48,22.255,22.255,165629,0
+IFV.US,D,20250618,000000,22.2799,22.321,22.12,22.16,16363,0
+IFV.US,D,20250620,000000,22.16,22.26,21.98,21.99,35656,0
+IFV.US,D,20250623,000000,22.1,22.34,22.025,22.34,42853,0
+IFV.US,D,20250624,000000,22.86,22.86,22.535,22.6656,20177,0
+IFV.US,D,20250625,000000,22.42,22.6795,22.42,22.52,9635,0
+IFV.US,D,20250626,000000,22.605,22.729,22.5456,22.55,16244,0
+IFV.US,D,20250627,000000,22.86,22.8682,22.6001,22.67,326876,0
+IFV.US,D,20250630,000000,22.85,22.92,22.6778,22.92,18568,0
+IFV.US,D,20250701,000000,22.97,22.97,22.7114,22.9,8290,0
+IFV.US,D,20250702,000000,22.7599,22.89,22.671,22.89,16345,0
+IFV.US,D,20250703,000000,22.8472,22.9299,22.7757,22.83,10716,0
+IFV.US,D,20250707,000000,22.6,22.94,22.6,22.85,68215,0
+IFV.US,D,20250708,000000,22.9236,23.15,22.894542,23.1,32308,0
+IFV.US,D,20250709,000000,23.1439,23.195,23.0477,23.195,39739,0
+IFV.US,D,20250710,000000,22.98,23.2814,22.98,23.14,850608,0
+IFV.US,D,20250711,000000,23.13,23.17,22.9904,23.0619,50481,0
+IFV.US,D,20250714,000000,23.15,23.22,23.1001,23.164,36107,0
+IFV.US,D,20250715,000000,23.1764,23.1764,22.8897,22.9496,38103,0
+IFV.US,D,20250716,000000,23.32,23.32,22.83,23.01,19126,0
+IFV.US,D,20250717,000000,22.87,23.11,22.87,23.075,20679,0
+IFV.US,D,20250718,000000,23.205,23.26,23.065,23.0709,24217,0
+IFV.US,D,20250721,000000,23.27,23.517,23.26,23.415,7495,0
+IFV.US,D,20250722,000000,23.4395,23.59,23.43,23.555,7337,0
+IFV.US,D,20250723,000000,23.66,23.8559,23.6001,23.8546,17273,0
+IFV.US,D,20250724,000000,23.84,23.86,23.67,23.7153,18271,0
+IFV.US,D,20250725,000000,23.6,23.79,23.5661,23.72,13219,0
+IFV.US,D,20250728,000000,23.52,23.52,23.2214,23.289,14891,0
+IFV.US,D,20250729,000000,23.31,23.43,23.2872,23.3496,12151,0
+IFV.US,D,20250730,000000,23.215,23.34,23.0933,23.1193,19261,0
+IFV.US,D,20250731,000000,23.14,23.14,22.9781,22.9781,22413,0
+IFV.US,D,20250801,000000,22.79,22.825,22.58,22.7278,20450,0
+IFV.US,D,20250804,000000,23.055,23.1699,22.9901,23.0857,13394,0
+IFV.US,D,20250805,000000,23.26,23.32,23.11,23.221,5034,0
+IFV.US,D,20250806,000000,23.3101,23.52,23.3,23.4429,71645,0
+IFV.US,D,20250807,000000,23.655,23.6793,23.51,23.6182,382418,0
+IFV.US,D,20250808,000000,23.7871,23.84,23.68,23.79,10442,0
+IFV.US,D,20250811,000000,23.75,23.75,23.59,23.6288,8865,0
+IFV.US,D,20250812,000000,23.82,23.99,23.7105,23.9171,11890,0
+IFV.US,D,20250813,000000,24.0575,24.1061,23.9368,24.025,11753,0
+IFV.US,D,20250814,000000,24.08,24.1,23.87,24.025,15278,0
+IFV.US,D,20250815,000000,24.16,24.16,24.085,24.085,3890,0
+IFV.US,D,20250818,000000,24.12,24.15,24.06,24.0843,7878,0
+IFV.US,D,20250819,000000,24.04,24.17,24,24,11923,0
+IFV.US,D,20250820,000000,24.0455,24.17,24.0001,24.095,7381,0
+IFV.US,D,20250821,000000,24.07,24.12,24.05,24.082,12748,0
+IFV.US,D,20250822,000000,24.06,24.5381,24.06,24.4503,9659,0
+IFV.US,D,20250825,000000,24.385,24.44,24.2,24.2125,26888,0
+IFV.US,D,20250826,000000,24.1993,24.3,24.14,24.2249,32052,0
+IFV.US,D,20250827,000000,23.96,24.0373,23.795,23.9142,6972,0
+IFV.US,D,20250828,000000,24.04,24.07,23.76,23.995,8459,0
+IFV.US,D,20250829,000000,23.985,24.05,23.9106,23.9765,4430,0
+IFV.US,D,20250902,000000,23.58,23.61,23.475,23.5809,12785,0
+IFV.US,D,20250903,000000,23.5925,23.72,23.5452,23.6256,16784,0
+IFV.US,D,20250904,000000,23.62,23.73,23.5305,23.67,11321,0
+IFV.US,D,20250905,000000,24.12,24.12,23.81,23.9081,11860,0
+IFV.US,D,20250908,000000,24.21,24.21,23.9601,24.1288,20961,0
+IFV.US,D,20250909,000000,24.14,24.1984,24.1001,24.125,5749,0
+IFV.US,D,20250910,000000,24.0679,24.1483,23.94,24.005,23962,0
+IFV.US,D,20250911,000000,24.24,24.416306,24.172,24.37,14084,0
+IFV.US,D,20250912,000000,24.22,24.3999,24.2007,24.335,8256,0
+IFV.US,D,20250915,000000,24.37,24.58,24.37,24.44,12464,0
+IFV.US,D,20250916,000000,24.263,24.49,24.263,24.4228,18931,0
+IFV.US,D,20250917,000000,24.52,24.5392,24.26,24.3516,12390,0
+IFV.US,D,20250918,000000,24.24,24.35,24.195,24.2576,9264,0
+IFV.US,D,20250919,000000,24.27,24.27,24.1901,24.23,14177,0
+IFV.US,D,20250922,000000,24.155,24.35,24.09,24.2665,19340,0
+IFV.US,D,20250923,000000,24.2201,24.37,24.1508,24.185,9350,0
+IFV.US,D,20250924,000000,24.0401,24.23,24.0401,24.15,14182,0
+IFV.US,D,20250925,000000,23.8101,23.9786,23.8101,23.9244,4956,0
+IFV.US,D,20250926,000000,23.96,24.1588,23.96,24.0833,9549,0
+IFV.US,D,20250929,000000,24.22,24.32,24.22,24.32,30084,0
+IFV.US,D,20250930,000000,24.42,24.54,24.35,24.4809,13901,0
+IFV.US,D,20251001,000000,24.55,24.71,24.4901,24.62,85449,0
+IFV.US,D,20251002,000000,24.75,24.75,24.53,24.63,94458,0
+IFV.US,D,20251003,000000,24.72,24.85,24.6599,24.7288,31503,0
+IFV.US,D,20251006,000000,24.62,24.8289,24.62,24.735,22306,0
+IFV.US,D,20251007,000000,24.77,24.77,24.5,24.5572,18521,0
+IFV.US,D,20251008,000000,24.74,24.74,24.52,24.6262,13254,0
+IFV.US,D,20251009,000000,24.62,24.69,24.4893,24.52,12725,0
+IFV.US,D,20251010,000000,24.33,24.435,24.0544,24.055,23059,0
+IFV.US,D,20251013,000000,24.42,24.439,24.2679,24.3883,21920,0
+IFV.US,D,20251014,000000,24.22,24.4184,24.0896,24.2946,21031,0
+IFV.US,D,20251015,000000,24.3138,24.3892,24.2503,24.295,3757,0
+IFV.US,D,20251016,000000,24.4141,24.54,24.2901,24.44,13888,0
+IFV.US,D,20251017,000000,24.24,24.2788,24.16,24.2197,7395,0
+IFV.US,D,20251020,000000,24.2968,24.56,24.25,24.4557,26646,0
+IFV.US,D,20251021,000000,24.1864,24.4488,24.1601,24.17,15020,0
+IFV.US,D,20251022,000000,24.3559,24.37,24.095,24.2061,6390,0
+IFV.US,D,20251023,000000,24.354448,24.46,24.2001,24.415,10615,0
+IFV.US,D,20251024,000000,24.515,24.64,24.4322,24.5165,5898,0
+IFV.US,D,20251027,000000,24.57,24.81,24.57,24.7296,22100,0
+IFV.US,D,20251028,000000,24.635,24.82,24.582,24.706,7236,0
+IFV.US,D,20251029,000000,24.44,24.98,24.44,24.6881,13939,0
+IFV.US,D,20251030,000000,24.5109,24.6878,24.46,24.554,12342,0
+IFV.US,D,20251031,000000,24.39,24.4821,24.29,24.4075,7588,0
+IFV.US,D,20251103,000000,24.501,24.61,24.37,24.4846,19167,0
+IFV.US,D,20251104,000000,23.99,24.24,23.96,24.005,169906,0
+IFV.US,D,20251105,000000,24.16,24.34,24.16,24.26,7703,0
+IFV.US,D,20251106,000000,24.3133,24.4493,24.13,24.3197,17438,0
+IFV.US,D,20251107,000000,24.19,24.2426,24.03,24.2426,38178,0
+IFV.US,D,20251110,000000,24.51,24.76,24.43,24.64,10655,0
+IFV.US,D,20251111,000000,24.79,24.81,24.4601,24.675,8553,0
+IFV.US,D,20251112,000000,24.8799,24.9,24.57,24.74,26187,0
+IFV.US,D,20251113,000000,25.05,25.05,24.6,24.6955,50630,0
+IFV.US,D,20251114,000000,24.2976,24.58,24.1701,24.3753,12133,0
+IFV.US,D,20251117,000000,24.07,24.3315,23.98,23.9894,17660,0
+IFV.US,D,20251118,000000,23.47,23.851,23.47,23.8148,15283,0
+IFV.US,D,20251119,000000,24.02,24.02,23.7,23.7331,9419,0
+IFV.US,D,20251120,000000,23.75,23.88,23.3234,23.3234,10411,0
+IFV.US,D,20251121,000000,23.53,23.53,23.1856,23.425,6513,0
+IFV.US,D,20251124,000000,23.65,23.6699,23.46,23.6121,9427,0
+IFV.US,D,20251125,000000,23.94,23.97,23.697,23.8656,12925,0
+IFV.US,D,20251126,000000,24.03,24.16,23.9401,24.085,21912,0
+IFV.US,D,20251128,000000,23.97,24.3099,23.97,24.2294,6413,0
+IFV.US,D,20251201,000000,24.1,24.27,24.1,24.175,10408,0
+IFV.US,D,20251202,000000,24.11,24.25,24.1,24.2,12595,0
+IFV.US,D,20251203,000000,24.11,24.3487,24.1001,24.26,30802,0
+IFV.US,D,20251204,000000,24.25,24.45,24.24,24.34,20640,0
+IFV.US,D,20251205,000000,24.73,24.73,24.33,24.41,6042,0
+IFV.US,D,20251208,000000,24.28,24.4,24.1901,24.305,13861,0
+IFV.US,D,20251209,000000,24.21,24.29,24.1,24.18,17795,0
+IFV.US,D,20251210,000000,24.225,24.4591,24.1701,24.4591,11821,0
+IFV.US,D,20251211,000000,24.63,24.67,24.43,24.57,9772,0
+IFV.US,D,20251212,000000,24.6399,24.6399,24.235,24.345,4624,0
+IFV.US,D,20251215,000000,24.5,24.53,24.2919,24.3665,18817,0
+IFV.US,D,20251216,000000,24.2307,24.2772,24.1816,24.2742,6113,0
+IFV.US,D,20251217,000000,24.43,24.44,24.06,24.1335,11122,0
+IFV.US,D,20251218,000000,24.11,24.56,24.11,24.3797,31934,0
+IFV.US,D,20251219,000000,24.565,24.7304,24.5419,24.59,13842,0
+IFV.US,D,20251222,000000,24.74,24.8799,24.6201,24.7861,33342,0
+IFV.US,D,20251223,000000,24.9,24.94,24.6901,24.8514,11417,0
+IFV.US,D,20251224,000000,24.87,24.93,24.73,24.84,10420,0
+IFV.US,D,20251226,000000,24.82,24.99,24.82,24.97,4219,0
+IFV.US,D,20251229,000000,24.82,24.85,24.66,24.76,21028,0
+IFV.US,D,20251230,000000,24.8704,25.01,24.8,24.8,23366,0
+IFV.US,D,20251231,000000,24.97,24.9999,24.64,24.83,13803,0
+IFV.US,D,20260102,000000,25.04,25.28,25.04,25.1946,13865,0
+IFV.US,D,20260105,000000,25.27,25.61,25.27,25.5258,19644,0
+IFV.US,D,20260106,000000,25.67,25.75,25.5834,25.7,262290,0
+IFV.US,D,20260107,000000,25.76,25.76,25.5701,25.6705,21982,0
+IFV.US,D,20260108,000000,25.63,25.75,25.5601,25.715,12479,0
+IFV.US,D,20260109,000000,25.8,25.8399,25.6701,25.75,126679,0
+IFV.US,D,20260112,000000,25.76,26.14,25.76,25.98,70676,0
+IFV.US,D,20260113,000000,25.86,25.96,25.85,25.9,15172,0
+IFV.US,D,20260114,000000,25.79,25.9199,25.72,25.851,23479,0
+IFV.US,D,20260115,000000,25.8695,25.9999,25.81,25.835,220965,0
+IFV.US,D,20260116,000000,25.88,25.9095,25.7301,25.8263,12689,0
+IFV.US,D,20260120,000000,25.71,25.8099,25.5792,25.6257,14121,0
+IFV.US,D,20260121,000000,25.91,26.1195,25.7807,26.015,35545,0
+IFV.US,D,20260122,000000,26.215,26.36,26.15,26.2932,17429,0
+IFV.US,D,20260123,000000,26.35,26.53,26.1801,26.46,47250,0
+IFV.US,D,20260126,000000,26.6401,26.91,26.6301,26.6803,38391,0
+IFV.US,D,20260127,000000,26.76,27.0856,26.76,27.0856,12938,0
+IFV.US,D,20260128,000000,27.2,27.2,26.99,27.115,27079,0
+IFV.US,D,20260129,000000,27.235,27.29,27.01,27.2218,11177,0
+IFV.US,D,20260130,000000,26.846752,26.86,26.5399,26.6104,12545,0
+IFV.US,D,20260202,000000,26.67,26.79,26.5801,26.715,39481,0
+IFV.US,D,20260203,000000,26.67,27.01,26.67,26.9,157218,0
+IFV.US,D,20260204,000000,27.33,27.33,26.81,26.969,85544,0
+IFV.US,D,20260205,000000,26.78,26.81,26.48,26.5184,18751,0
+IFV.US,D,20260206,000000,26.75,27.1393,26.75,27.0763,15805,0
+IFV.US,D,20260209,000000,27.14,27.59,27.14,27.4959,78237,0
+IFV.US,D,20260210,000000,27.39,27.55,27.35,27.4707,48489,0
+IFV.US,D,20260211,000000,27.52,27.68,27.405,27.5622,56936,0
+IFV.US,D,20260212,000000,27.66,27.67,27.1371,27.2339,18963,0
+IFV.US,D,20260213,000000,26.98,27.2699,26.96,27.1719,297788,0
+IFV.US,D,20260217,000000,27.02,27.4296,27.02,27.345,24636,0
+IFV.US,D,20260218,000000,27.31,27.63,27.31,27.38,17834,0
diff --git a/daily/us/nasdaq etfs/ihyf.us.txt b/daily/us/nasdaq etfs/ihyf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b7d544b5c573ba39a9e6ae9b2880360ea76d791
--- /dev/null
+++ b/daily/us/nasdaq etfs/ihyf.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHYF.US,D,20201209,000000,24.4128,24.4128,24.3683,24.3683,433.29041258189,0
+IHYF.US,D,20210113,000000,24.6159,24.6337,24.6159,24.6197,562.57053568325,0
+IHYF.US,D,20210114,000000,24.6931,24.6931,24.6584,24.6584,142.41013560384,0
+IHYF.US,D,20210115,000000,24.6931,24.6931,24.6584,24.6584,114.13010867542,0
+IHYF.US,D,20210119,000000,24.7208,24.7208,24.7029,24.7029,123.22011733098,0
+IHYF.US,D,20210120,000000,24.7604,24.7703,24.7604,24.7703,212.10020196316,0
+IHYF.US,D,20210121,000000,24.7604,24.7604,24.7257,24.7257,132.31012598654,0
+IHYF.US,D,20210122,000000,24.6545,24.7208,24.6545,24.7019,423.1904029646,0
+IHYF.US,D,20210125,000000,24.7208,24.7208,24.699,24.699,256.54024427925,0
+IHYF.US,D,20210126,000000,24.7119,24.7119,24.6792,24.6792,135.34012887173,0
+IHYF.US,D,20210127,000000,24.6445,24.6445,24.5733,24.5733,141.40013464211,0
+IHYF.US,D,20210128,000000,24.7208,24.7208,24.6395,24.6395,309.06029428918,0
+IHYF.US,D,20210129,000000,24.6445,24.6445,24.6386,24.6386,115.14010963715,0
+IHYF.US,D,20210201,000000,24.6743,24.7208,24.6743,24.7079,374.71035680159,0
+IHYF.US,D,20210202,000000,24.7168,24.7406,24.7079,24.7079,534.29050875483,0
+IHYF.US,D,20210204,000000,24.7703,24.7703,24.7653,24.7653,371.6803539164,0
+IHYF.US,D,20210205,000000,24.8198,24.8198,24.7851,24.7851,309.06029428918,0
+IHYF.US,D,20210208,000000,24.8099,24.8485,24.8099,24.8287,490.86046740046,0
+IHYF.US,D,20210209,000000,24.8099,24.8683,24.8099,24.8336,408.04038853866,0
+IHYF.US,D,20210210,000000,24.8386,24.8386,24.8287,24.8287,8062.8376774854,0
+IHYF.US,D,20210211,000000,24.8485,24.8634,24.8485,24.8634,8199.1878073189,0
+IHYF.US,D,20210212,000000,24.907,24.9108,24.907,24.9108,8067.887682294,0
+IHYF.US,D,20210218,000000,24.8485,24.8683,24.8485,24.8683,8080.0076938348,0
+IHYF.US,D,20210219,000000,24.8584,24.8584,24.8485,24.8485,8064.8576794089,0
+IHYF.US,D,20210222,000000,24.8198,24.8238,24.8198,24.8238,1368.5513031433,0
+IHYF.US,D,20210223,000000,24.8287,24.8683,24.8287,24.8683,498.9404750943,0
+IHYF.US,D,20210224,000000,24.8198,24.8584,24.8198,24.8584,1247.3511877357,0
+IHYF.US,D,20210226,000000,24.7208,24.7208,24.7168,24.7168,9991.9395143885,0
+IHYF.US,D,20210301,000000,24.8099,24.8198,24.7653,24.7653,10770.650255882,0
+IHYF.US,D,20210302,000000,24.7604,24.8,24.7604,24.7752,266632.17388885,0
+IHYF.US,D,20210303,000000,24.7604,24.7604,24.7554,24.7554,8223.4278304004,0
+IHYF.US,D,20210304,000000,24.6337,24.7069,24.6337,24.7069,5669.1353981868,0
+IHYF.US,D,20210305,000000,24.7703,24.7703,24.6337,24.7168,11945.281374373,0
+IHYF.US,D,20210308,000000,24.7307,24.7307,24.6317,24.6317,892.84085016875,0
+IHYF.US,D,20210310,000000,24.6931,24.6931,24.6782,24.6782,690.84065782288,0
+IHYF.US,D,20210312,000000,24.7505,24.7505,24.7307,24.7307,6603.3862877865,0
+IHYF.US,D,20210316,000000,24.7168,24.7168,24.698,24.698,8110.3077226867,0
+IHYF.US,D,20210317,000000,24.6931,24.7019,24.6931,24.7019,762.55072610566,0
+IHYF.US,D,20210318,000000,24.6159,24.6247,24.5821,24.5821,5363.1051067828,0
+IHYF.US,D,20210319,000000,24.6247,24.6535,24.5773,24.6109,4412.6942017955,0
+IHYF.US,D,20210322,000000,24.5861,24.5861,24.5673,24.5723,380.77036257196,0
+IHYF.US,D,20210323,000000,24.5773,24.5773,24.5693,24.5693,106.05010098158,0
+IHYF.US,D,20210324,000000,24.6197,24.6197,24.6197,24.6197,159.58015195324,0
+IHYF.US,D,20210325,000000,24.6386,24.7119,24.6247,24.7119,1219.0711608073,0
+IHYF.US,D,20210326,000000,24.7208,24.7218,24.701,24.7218,9372.8089248484,0
+IHYF.US,D,20210329,000000,24.6782,24.6782,24.6782,24.6782,109.08010386677,0
+IHYF.US,D,20210330,000000,24.6723,24.6733,24.6257,24.6485,158749.9311627,0
+IHYF.US,D,20210401,000000,24.7792,24.7901,24.7653,24.7653,1772.551687835,0
+IHYF.US,D,20210405,000000,24.8,24.8287,24.8,24.8148,1038.2809886578,0
+IHYF.US,D,20210406,000000,24.7703,24.7901,24.7703,24.7901,469.65044720415,0
+IHYF.US,D,20210407,000000,24.8485,24.8683,24.8099,24.8683,2616.9124918407,0
+IHYF.US,D,20210408,000000,24.897,24.907,24.8683,24.907,2551.2624293283,0
+IHYF.US,D,20210412,000000,24.8386,24.8782,24.8386,24.8782,469.65044720415,0
+IHYF.US,D,20210413,000000,24.8198,24.8732,24.8198,24.8732,777.7007405316,0
+IHYF.US,D,20210414,000000,24.8782,24.897,24.8782,24.8782,2613.8824889556,0
+IHYF.US,D,20210415,000000,24.893,24.893,24.8782,24.8881,1198.8711415727,0
+IHYF.US,D,20210416,000000,24.8792,24.9258,24.8792,24.9258,535.30050971656,0
+IHYF.US,D,20210419,000000,24.8386,24.8386,24.8386,24.8386,408.04038853866,0
+IHYF.US,D,20210420,000000,24.7614,24.7802,24.7604,24.7703,1447.3313781582,0
+IHYF.US,D,20210421,000000,24.7802,24.8386,24.7802,24.8336,251.49023947061,0
+IHYF.US,D,20210422,000000,24.7802,24.7802,24.7752,24.7752,171.70016349399,0
+IHYF.US,D,20210423,000000,24.8881,24.8881,24.8881,24.8881,1503.891432015,0
+IHYF.US,D,20210426,000000,24.8683,24.8683,24.8534,24.8534,261.5902490879,0
+IHYF.US,D,20210427,000000,24.8683,24.8683,24.8436,24.8436,103.02009809639,0
+IHYF.US,D,20210428,000000,24.8683,24.8683,24.8436,24.8436,958.49091268115,0
+IHYF.US,D,20210429,000000,24.8584,24.893,24.8584,24.893,300.98028659535,0
+IHYF.US,D,20210430,000000,24.8881,24.8881,24.8534,24.8534,1821.031733998,0
+IHYF.US,D,20210504,000000,24.8782,24.8782,24.8732,24.8732,1518.0314454792,0
+IHYF.US,D,20210505,000000,24.897,24.9158,24.8485,24.8732,922.1308780589,0
+IHYF.US,D,20210507,000000,24.9544,25.003,24.9544,24.9683,6931.6366003485,0
+IHYF.US,D,20210511,000000,24.897,24.897,24.8832,24.8832,1564.4914897188,0
+IHYF.US,D,20210512,000000,24.8,24.8,24.7505,24.7505,531.26050586964,0
+IHYF.US,D,20210513,000000,24.8584,24.8584,24.8436,24.8436,770.63073379949,0
+IHYF.US,D,20210514,000000,24.9158,24.9158,24.8634,24.8634,513.08048855851,0
+IHYF.US,D,20210517,000000,24.8782,24.8782,24.8732,24.8732,223.21021254219,0
+IHYF.US,D,20210518,000000,24.8584,24.8584,24.8238,24.8238,191.90018272858,0
+IHYF.US,D,20210520,000000,24.897,24.897,24.8436,24.8436,590.85056261167,0
+IHYF.US,D,20210524,000000,24.9346,24.9346,24.9108,24.9108,607.01057799934,0
+IHYF.US,D,20210525,000000,24.8881,24.8881,24.8732,24.8732,2141.2020388662,0
+IHYF.US,D,20210527,000000,24.9258,24.9258,24.9208,24.9208,643.3706126216,0
+IHYF.US,D,20210601,000000,24.9544,24.9644,24.9426,24.9426,3604.693432412,0
+IHYF.US,D,20210602,000000,24.9644,24.9644,24.9494,24.9494,3379.4632179464,0
+IHYF.US,D,20210607,000000,25.0435,25.0435,25.0287,25.0287,583.78055587956,0
+IHYF.US,D,20210608,000000,25.0821,25.0821,25.0584,25.0584,262.60025004963,0
+IHYF.US,D,20210609,000000,25.1019,25.1019,25.0673,25.0673,388.8503702658,0
+IHYF.US,D,20210610,000000,25.1603,25.1603,25.1317,25.1317,731.24069629205,0
+IHYF.US,D,20210611,000000,25.1415,25.1415,25.1267,25.1267,576.71054914746,0
+IHYF.US,D,20210614,000000,25.1415,25.1415,25.1366,25.1366,360.57034333738,0
+IHYF.US,D,20210615,000000,25.1515,25.1515,25.1168,25.1168,362.59034526084,0
+IHYF.US,D,20210616,000000,25.1415,25.1415,25.0871,25.0871,3173.4230217536,0
+IHYF.US,D,20210617,000000,25.1069,25.1119,25.0584,25.1069,745.38070975626,0
+IHYF.US,D,20210621,000000,25.0821,25.0821,25.0238,25.0485,5120.7048759678,0
+IHYF.US,D,20210623,000000,25.0238,25.0534,25.0238,25.0287,2207.8621023404,0
+IHYF.US,D,20210624,000000,25.0534,25.0921,25.0435,25.0673,2334.1122225565,0
+IHYF.US,D,20210628,000000,25.0921,25.0921,25.0772,25.0772,128.27012213963,0
+IHYF.US,D,20210630,000000,25.1515,25.1603,25.1217,25.1366,745.38070975626,0
+IHYF.US,D,20210702,000000,25.1881,25.2029,25.1881,25.2029,4141.0039430903,0
+IHYF.US,D,20210706,000000,25.1603,25.2207,25.1603,25.2207,1258.4611983148,0
+IHYF.US,D,20210707,000000,25.198,25.2376,25.198,25.2327,639.33060877468,0
+IHYF.US,D,20210708,000000,25.2277,25.2277,25.1931,25.1931,633.2706030043,0
+IHYF.US,D,20210709,000000,25.2475,25.2475,25.2425,25.2425,435.31041450535,0
+IHYF.US,D,20210713,000000,25.2178,25.2178,25.1841,25.1841,578.73055107092,0
+IHYF.US,D,20210714,000000,25.1881,25.1881,25.1743,25.1743,932.23088767619,0
+IHYF.US,D,20210715,000000,25.1515,25.1791,25.1515,25.1554,1417.0313493063,0
+IHYF.US,D,20210721,000000,25.1109,25.1109,25.0624,25.0723,213.11020292489,0
+IHYF.US,D,20210726,000000,25.0821,25.097,25.0821,25.097,897.89085497739,0
+IHYF.US,D,20210727,000000,25.0435,25.0772,25.0435,25.0772,808.00076938348,0
+IHYF.US,D,20210728,000000,25.0435,25.0871,25.0435,25.0871,1355.4212906408,0
+IHYF.US,D,20210729,000000,25.1217,25.1217,25.097,25.097,1858.401769582,0
+IHYF.US,D,20210730,000000,25.0821,25.0871,25.0821,25.0871,411.07039142385,0
+IHYF.US,D,20210802,000000,25.0921,25.0921,25.0584,25.0584,935.26089056138,0
+IHYF.US,D,20210803,000000,25.1217,25.1217,25.1019,25.1019,2387.6422735282,0
+IHYF.US,D,20210804,000000,25.0921,25.0921,25.0534,25.0534,618.12058857836,0
+IHYF.US,D,20210805,000000,25.0435,25.0584,25.0435,25.0584,217.15020677181,0
+IHYF.US,D,20210809,000000,25.0336,25.0336,25.0238,25.0238,182.81017407301,0
+IHYF.US,D,20210811,000000,25.0238,25.0238,24.999,24.999,1167.5611117591,0
+IHYF.US,D,20210816,000000,25.0089,25.0435,25.0089,25.0435,289.87027601632,0
+IHYF.US,D,20210817,000000,24.9742,25.0138,24.9742,25.0138,515.10049048197,0
+IHYF.US,D,20210819,000000,25.0336,25.0336,25.0089,25.0089,4155.1439565545,0
+IHYF.US,D,20210820,000000,25.0614,25.0614,25.0138,25.0485,363.60034622257,0
+IHYF.US,D,20210823,000000,25.0921,25.0921,25.0584,25.0584,243.41023177677,0
+IHYF.US,D,20210827,000000,25.2089,25.2089,25.1791,25.1791,707.00067321054,0
+IHYF.US,D,20210830,000000,25.2385,25.2385,25.2139,25.2139,1210.9911531135,0
+IHYF.US,D,20210831,000000,25.2287,25.2287,25.2139,25.2139,1931.1218388265,0
+IHYF.US,D,20210901,000000,25.2287,25.2287,25.2237,25.2237,560.55053375979,0
+IHYF.US,D,20210902,000000,25.2683,25.2683,25.2287,25.2584,616.1005866549,0
+IHYF.US,D,20210903,000000,25.2584,25.2584,25.2485,25.2485,197.96018849895,0
+IHYF.US,D,20210907,000000,25.2485,25.2584,25.2337,25.2337,1225.1311665777,0
+IHYF.US,D,20210908,000000,25.2287,25.2337,25.2287,25.2337,1049.3909992368,0
+IHYF.US,D,20210909,000000,25.2683,25.2683,25.2337,25.2337,285.83027216941,0
+IHYF.US,D,20210910,000000,25.2683,25.2683,25.2385,25.2385,150.49014329767,0
+IHYF.US,D,20210913,000000,25.2584,25.2683,25.2584,25.2683,4331.8941248572,0
+IHYF.US,D,20210914,000000,25.2683,25.297,25.2683,25.2733,1396.8313300717,0
+IHYF.US,D,20210917,000000,25.3069,25.3069,25.2931,25.2931,536.31051067828,0
+IHYF.US,D,20210922,000000,25.2187,25.2187,25.2039,25.2039,1684.6816041646,0
+IHYF.US,D,20210923,000000,25.2584,25.2584,25.2187,25.2187,673.67064147348,0
+IHYF.US,D,20210924,000000,25.1791,25.1791,25.1703,25.1703,1131.2010771369,0
+IHYF.US,D,20210927,000000,25.1415,25.1603,25.1217,25.1217,1437.2313685409,0
+IHYF.US,D,20210928,000000,25.0485,25.0534,25.0138,25.0534,1242.3011829271,0
+IHYF.US,D,20210929,000000,25.0624,25.0921,25.0624,25.0921,3682.4635064652,0
+IHYF.US,D,20210930,000000,25.1019,25.1019,25.0723,25.1019,2999.7028563362,0
+IHYF.US,D,20211001,000000,25.1019,25.1019,25.094,25.094,519.14049432889,0
+IHYF.US,D,20211004,000000,25.0821,25.0911,25.0673,25.0673,3594.5934227948,0
+IHYF.US,D,20211008,000000,25.0336,25.0336,25.0089,25.0089,4297.5540921584,0
+IHYF.US,D,20211012,000000,24.9544,24.9544,24.9346,24.9346,1258.4611983148,0
+IHYF.US,D,20211015,000000,25.0723,25.0723,25.0485,25.0485,1404.9113377655,0
+IHYF.US,D,20211018,000000,24.9644,24.9644,24.9446,24.9644,2678.5225505062,0
+IHYF.US,D,20211019,000000,24.9742,24.9742,24.9742,24.9742,1440.2613714261,0
+IHYF.US,D,20211020,000000,24.9832,24.9842,24.9494,24.9494,4703.5744787736,0
+IHYF.US,D,20211021,000000,24.9742,24.9742,24.9693,24.9693,822.14078284769,0
+IHYF.US,D,20211026,000000,24.9346,24.9346,24.9296,24.9296,1169.5811136826,0
+IHYF.US,D,20211101,000000,24.9742,24.9742,24.9446,24.9446,1420.0613521915,0
+IHYF.US,D,20211102,000000,24.9742,24.9742,24.9544,24.9544,2558.3324360604,0
+IHYF.US,D,20211103,000000,24.9644,24.9792,24.9644,24.9792,703.97067032536,0
+IHYF.US,D,20211105,000000,25.0821,25.0821,25.0772,25.0772,196.95018753722,0
+IHYF.US,D,20211109,000000,25.1019,25.1019,25.1019,25.1019,346.43032987317,0
+IHYF.US,D,20211110,000000,25.0524,25.0534,25.0386,25.0386,1293.8112319753,0
+IHYF.US,D,20211112,000000,25.0624,25.0624,25.0188,25.0188,988.79094153303,0
+IHYF.US,D,20211115,000000,24.9842,25.004,24.9742,24.9842,1856.3817676585,0
+IHYF.US,D,20211116,000000,24.994,24.994,24.9594,24.9594,1443.2913743112,0
+IHYF.US,D,20211117,000000,24.9494,24.9494,24.9346,24.9346,2207.8621023404,0
+IHYF.US,D,20211118,000000,24.9346,24.9544,24.9346,24.9544,1329.1612656358,0
+IHYF.US,D,20211119,000000,24.9446,24.9446,24.9258,24.9258,419.15039911768,0
+IHYF.US,D,20211122,000000,24.9258,24.9258,24.8812,24.8812,1394.8113281482,0
+IHYF.US,D,20211124,000000,24.798,24.798,24.7881,24.7881,307.04029236572,0
+IHYF.US,D,20211126,000000,24.5921,24.6297,24.5921,24.6297,154.53014714459,0
+IHYF.US,D,20211130,000000,24.6505,24.6802,24.6505,24.6802,776.69073956987,0
+IHYF.US,D,20211202,000000,24.7693,24.793,24.7693,24.793,1837.1917493857,0
+IHYF.US,D,20211207,000000,24.9702,24.9702,24.9654,24.9654,371.6803539164,0
+IHYF.US,D,20211209,000000,24.9356,24.9654,24.9108,24.9108,1605.9015291497,0
+IHYF.US,D,20211210,000000,24.9258,24.9752,24.9258,24.9406,1224.121165616,0
+IHYF.US,D,20211213,000000,24.9356,24.9356,24.9356,24.9356,695.89066263152,0
+IHYF.US,D,20211214,000000,24.9356,24.9356,24.896,24.901,3900.6237141987,0
+IHYF.US,D,20211220,000000,24.8465,24.8465,24.8316,24.8316,358.55034141392,0
+IHYF.US,D,20211221,000000,24.896,24.901,24.896,24.901,450.46042893129,0
+IHYF.US,D,20211222,000000,24.9554,24.9554,24.9456,24.9456,809.01077034521,0
+IHYF.US,D,20211223,000000,25.0049,25.0148,24.9792,25.0049,1647.3115685806,0
+IHYF.US,D,20211227,000000,25.0544,25.0633,25.0346,25.0495,313.1002981361,0
+IHYF.US,D,20211228,000000,25.0544,25.0633,25.0346,25.0396,3206.7530534907,0
+IHYF.US,D,20211231,000000,25.0633,25.0633,25.0297,25.0297,3951.1237622852,0
+IHYF.US,D,20220103,000000,25.0346,25.0346,25.0198,25.0198,1088.7810367442,0
+IHYF.US,D,20220104,000000,24.9752,24.9752,24.9702,24.9702,510.05048567332,0
+IHYF.US,D,20220105,000000,24.9356,24.9654,24.8862,24.8862,15326.764594243,0
+IHYF.US,D,20220106,000000,24.8762,24.8762,24.8564,24.8564,224.22021350392,0
+IHYF.US,D,20220111,000000,24.8366,24.8465,24.8366,24.8465,372.69035487813,0
+IHYF.US,D,20220113,000000,24.8762,24.8762,24.8663,24.8663,145.44013848903,0
+IHYF.US,D,20220114,000000,24.8465,24.891,24.8366,24.891,749.42071360318,0
+IHYF.US,D,20220119,000000,24.8158,24.8158,24.7287,24.7287,568.63054145362,0
+IHYF.US,D,20220120,000000,24.798,24.798,24.7039,24.7039,1525.1014522113,0
+IHYF.US,D,20220121,000000,24.6207,24.6545,24.6207,24.6545,507.02048278813,0
+IHYF.US,D,20220124,000000,24.5119,24.6049,24.5119,24.6049,799.92076168965,0
+IHYF.US,D,20220125,000000,24.5613,24.5613,24.5168,24.5415,1822.0417349597,0
+IHYF.US,D,20220127,000000,24.4435,24.4435,24.3634,24.3634,1372.5913069902,0
+IHYF.US,D,20220128,000000,24.2852,24.3634,24.2752,24.3634,2450.2623331554,0
+IHYF.US,D,20220131,000000,24.3258,24.3634,24.3248,24.3634,1323.1012598654,0
+IHYF.US,D,20220201,000000,24.3832,24.3832,24.3832,24.3832,104.03009905812,0
+IHYF.US,D,20220202,000000,24.4723,24.4871,24.4723,24.4871,5985.2656992081,0
+IHYF.US,D,20220203,000000,24.4525,24.4525,24.3782,24.3782,4971.2247336319,0
+IHYF.US,D,20220204,000000,24.295,24.305,24.2702,24.2702,1537.2214637521,0
+IHYF.US,D,20220209,000000,24.3346,24.3346,24.3198,24.3198,435.31041450535,0
+IHYF.US,D,20220211,000000,24.1079,24.1079,24.0337,24.0337,676.70064435866,0
+IHYF.US,D,20220214,000000,23.9693,23.9693,23.9693,23.9693,39557.697667092,0
+IHYF.US,D,20220215,000000,23.9791,23.9841,23.9791,23.9841,376.73035872505,0
+IHYF.US,D,20220216,000000,23.9791,23.9941,23.9693,23.9941,1568.5314935657,0
+IHYF.US,D,20220225,000000,23.9099,24.0237,23.9099,24.0237,2847.192711115,0
+IHYF.US,D,20220302,000000,24.098,24.098,24.0683,24.098,1320.0712569803,0
+IHYF.US,D,20220307,000000,23.8129,23.8129,23.8069,23.8069,402.99038373001,0
+IHYF.US,D,20220308,000000,23.703,23.703,23.703,23.703,104.03009905812,0
+IHYF.US,D,20220318,000000,23.7524,23.7524,23.7524,23.7524,105.04010001985,0
+IHYF.US,D,20220321,000000,23.6832,23.7128,23.6832,23.7128,719.1206847513,0
+IHYF.US,D,20220329,000000,23.703,23.7624,23.703,23.7624,460.56043854858,0
+IHYF.US,D,20220330,000000,23.8217,23.8217,23.8217,23.8217,941.32089633175,0
+IHYF.US,D,20220331,000000,23.8613,23.8613,23.813,23.813,991.82094441822,0
+IHYF.US,D,20220401,000000,23.8415,23.8415,23.8069,23.8069,898.90085593912,0
+IHYF.US,D,20220404,000000,23.8217,23.8613,23.8217,23.8613,3957.1837680556,0
+IHYF.US,D,20220411,000000,23.4257,23.4257,23.3713,23.3713,2729.0225985927,0
+IHYF.US,D,20220412,000000,23.4554,23.4554,23.4109,23.4109,3185.5430332944,0
+IHYF.US,D,20220418,000000,23.3564,23.3564,23.3119,23.3119,2671.4525437741,0
+IHYF.US,D,20220419,000000,23.2673,23.3169,23.2673,23.2921,10248.479758668,0
+IHYF.US,D,20220420,000000,23.3169,23.3169,23.3169,23.3169,11.110010579023,0
+IHYF.US,D,20220421,000000,23.2772,23.2772,23.2277,23.2277,680.74064820558,0
+IHYF.US,D,20220422,000000,23.1188,23.1188,23.1014,23.1014,509.04048471159,0
+IHYF.US,D,20220425,000000,23.099,23.1089,23.099,23.1089,1934.1518417117,0
+IHYF.US,D,20220426,000000,23.1386,23.1386,23.1386,23.1386,2.0200019234587,0
+IHYF.US,D,20220427,000000,23.1386,23.1386,23.0495,23.0495,5521.6752577744,0
+IHYF.US,D,20220428,000000,23.0891,23.0891,23.0891,23.0891,10.100009617293,0
+IHYF.US,D,20220429,000000,22.9406,22.9406,22.891,22.891,1026.160977117,0
+IHYF.US,D,20220502,000000,22.8019,22.8019,22.8019,22.8019,22.220021158046,0
+IHYF.US,D,20220503,000000,22.8019,22.8901,22.8019,22.8218,6528.6462166185,0
+IHYF.US,D,20220504,000000,22.979,22.979,22.979,22.979,5.0500048086467,0
+IHYF.US,D,20220505,000000,22.8119,22.8119,22.8119,22.8119,81.810077900077,0
+IHYF.US,D,20220506,000000,22.5941,22.5941,22.5643,22.5643,436.32041546708,0
+IHYF.US,D,20220509,000000,22.3168,22.3168,22.3168,22.3168,7.0700067321054,0
+IHYF.US,D,20220510,000000,22.3564,22.3564,22.3564,22.3564,6.0600057703761,0
+IHYF.US,D,20220511,000000,22.292,22.292,22.292,22.292,1.0100009617293,0
+IHYF.US,D,20220512,000000,22.2524,22.2524,22.2524,22.2524,1.0100009617293,0
+IHYF.US,D,20220513,000000,22.2861,22.3218,22.2861,22.3218,623.17059338701,0
+IHYF.US,D,20220516,000000,22.2079,22.2079,22.2079,22.2079,5.0500048086467,0
+IHYF.US,D,20220517,000000,22.2965,22.2965,22.2871,22.2871,140.39013368038,0
+IHYF.US,D,20220518,000000,22.0197,22.0197,22.0197,22.0197,65.650062512408,0
+IHYF.US,D,20220519,000000,22.0792,22.0792,22.0792,22.0792,42.420040392633,0
+IHYF.US,D,20220520,000000,22.1683,22.1683,22.1683,22.1683,7.0700067321054,0
+IHYF.US,D,20220523,000000,22.0693,22.0693,22.0693,22.0693,4.0400038469174,0
+IHYF.US,D,20220524,000000,22.0495,22.0693,22.0495,22.0693,488.84046547701,0
+IHYF.US,D,20220525,000000,22.3069,22.3069,22.3069,22.3069,16.16001538767,0
+IHYF.US,D,20220526,000000,22.5643,22.5643,22.5643,22.5643,1022.1209732701,0
+IHYF.US,D,20220527,000000,22.7227,22.7227,22.7227,22.7227,30.30002885188,0
+IHYF.US,D,20220531,000000,22.6931,22.6931,22.6931,22.6931,22.220021158046,0
+IHYF.US,D,20220601,000000,22.6733,22.6733,22.6631,22.6631,463.59044143377,0
+IHYF.US,D,20220602,000000,22.6435,22.7029,22.6435,22.6633,5797.4055203265,0
+IHYF.US,D,20220603,000000,22.6039,22.6039,22.6039,22.6039,38.380036545715,0
+IHYF.US,D,20220606,000000,22.5445,22.5445,22.5445,22.5445,4.0400038469174,0
+IHYF.US,D,20220607,000000,22.4851,22.5247,22.4455,22.5148,3616.8134439528,0
+IHYF.US,D,20220608,000000,22.4604,22.4604,22.4604,22.4604,4.0400038469174,0
+IHYF.US,D,20220609,000000,22.3168,22.3168,22.3168,22.3168,2.0200019234587,0
+IHYF.US,D,20220610,000000,22.1287,22.1287,22.123,22.123,1910.9218195919,0
+IHYF.US,D,20220613,000000,21.5247,21.5247,21.5247,21.5247,41.410039430903,0
+IHYF.US,D,20220614,000000,21.5049,21.5198,21.5049,21.5198,151.5001442594,0
+IHYF.US,D,20220615,000000,21.6714,21.6714,21.6714,21.6714,1.0100009617293,0
+IHYF.US,D,20220616,000000,21.495,21.5148,21.4207,21.4207,768.61073187604,0
+IHYF.US,D,20220617,000000,21.4753,21.5198,21.4703,21.4703,5174.2349269395,0
+IHYF.US,D,20220621,000000,21.5887,21.5887,21.5688,21.5688,467.398030947,0
+IHYF.US,D,20220622,000000,21.3996,21.3996,21.3996,21.3996,4.0206282232,0
+IHYF.US,D,20220623,000000,21.5091,21.5339,21.5091,21.5339,1910.8035630758,0
+IHYF.US,D,20220624,000000,21.6981,21.7081,21.6981,21.7081,453.3258321658,0
+IHYF.US,D,20220627,000000,21.6583,21.6583,21.6235,21.6235,609.1251758148,0
+IHYF.US,D,20220628,000000,21.4373,21.4373,21.4373,21.4373,23.1186122834,0
+IHYF.US,D,20220629,000000,21.3399,21.3399,21.3051,21.3051,2551.0886076204,0
+IHYF.US,D,20220630,000000,21.2504,21.2504,21.2504,21.2504,1.0051570558,0
+IHYF.US,D,20220701,000000,21.4693,21.4693,21.4693,21.4693,5.025785279,0
+IHYF.US,D,20220705,000000,21.3797,21.4096,21.3598,21.4096,2975.264885168,0
+IHYF.US,D,20220706,000000,21.4494,21.4593,21.4494,21.4593,110.567276138,0
+IHYF.US,D,20220707,000000,21.6484,21.6484,21.6235,21.6235,230.1809657782,0
+IHYF.US,D,20220708,000000,21.6334,21.6334,21.6334,21.6334,7.0360993906,0
+IHYF.US,D,20220711,000000,21.6185,21.6185,21.6185,21.6185,3.0154711674,0
+IHYF.US,D,20220712,000000,21.6384,21.6384,21.6185,21.6185,2087.7112048966,0
+IHYF.US,D,20220713,000000,21.6583,21.6583,21.6086,21.6086,1624.3338021728,0
+IHYF.US,D,20220714,000000,21.5339,21.5339,21.5339,21.5339,5.025785279,0
+IHYF.US,D,20220715,000000,21.6683,21.6683,21.6086,21.6334,666.4191279954,0
+IHYF.US,D,20220718,000000,21.6086,21.6086,21.5887,21.5887,282.4491326798,0
+IHYF.US,D,20220719,000000,21.6683,21.6882,21.6185,21.6882,1815.3136427748,0
+IHYF.US,D,20220720,000000,21.7578,21.8473,21.7279,21.8473,801.1101734726,0
+IHYF.US,D,20220721,000000,21.7876,21.912,21.7876,21.912,555.8518518574,0
+IHYF.US,D,20220722,000000,22.0364,22.0463,22.0264,22.0463,1739.9268635898,0
+IHYF.US,D,20220725,000000,22.0264,22.0264,21.9369,21.9369,2783.2798875102,0
+IHYF.US,D,20220726,000000,21.9269,21.9269,21.7578,21.7578,680.4913267766,0
+IHYF.US,D,20220727,000000,22.0264,22.0264,22.0264,22.0264,5.025785279,0
+IHYF.US,D,20220728,000000,22.1557,22.1557,22.1557,22.1557,152.7838724816,0
+IHYF.US,D,20220729,000000,22.1756,22.295,22.1756,22.295,207.0623534948,0
+IHYF.US,D,20220801,000000,22.3647,22.3746,22.295,22.3298,2376.1912799112,0
+IHYF.US,D,20220802,000000,22.3348,22.3348,22.2751,22.2751,3250.6779184572,0
+IHYF.US,D,20220803,000000,22.2851,22.3348,22.2254,22.3348,5814.833567803,0
+IHYF.US,D,20220804,000000,22.4194,22.4194,22.4194,22.4194,1.0051570558,0
+IHYF.US,D,20220805,000000,22.4343,22.4343,22.4244,22.4244,388.9957805946,0
+IHYF.US,D,20220808,000000,22.3945,22.3945,22.3945,22.3945,4.0206282232,0
+IHYF.US,D,20220809,000000,22.3846,22.3846,22.3846,22.3846,2.0103141116,0
+IHYF.US,D,20220810,000000,22.4443,22.5537,22.4443,22.5537,1312.7351148748,0
+IHYF.US,D,20220811,000000,22.6134,22.6333,22.5686,22.5686,5731.4055321716,0
+IHYF.US,D,20220812,000000,22.5935,22.6432,22.5935,22.6134,2863.6924519742,0
+IHYF.US,D,20220815,000000,22.6616,22.6616,22.6616,22.6616,616.1612752054,0
+IHYF.US,D,20220816,000000,22.6233,22.6731,22.6134,22.6134,1162.9667135606,0
+IHYF.US,D,20220817,000000,22.4904,22.4904,22.4904,22.4904,3.0154711674,0
+IHYF.US,D,20220818,000000,22.4642,22.484,22.4642,22.484,1004.1518987442,0
+IHYF.US,D,20220819,000000,22.3647,22.3743,22.3448,22.3448,504.5888420116,0
+IHYF.US,D,20220822,000000,21.9767,21.9767,21.9767,21.9767,5.025785279,0
+IHYF.US,D,20220823,000000,21.9965,21.9966,21.9717,21.9717,915.6980778338,0
+IHYF.US,D,20220824,000000,21.9816,21.9816,21.9667,21.9667,2154.0515705794,0
+IHYF.US,D,20220825,000000,22.0264,22.0264,22.0264,22.0264,11.0567276138,0
+IHYF.US,D,20220826,000000,21.9667,21.9667,21.9319,21.9319,3046.6310361298,0
+IHYF.US,D,20220829,000000,21.8324,21.8324,21.8324,21.8324,8.0412564464,0
+IHYF.US,D,20220830,000000,21.6583,21.6583,21.6583,21.6583,3.0154711674,0
+IHYF.US,D,20220831,000000,21.5887,21.5887,21.529,21.529,630.2334739866,0
+IHYF.US,D,20220901,000000,21.4693,21.4693,21.4693,21.4693,5.025785279,0
+IHYF.US,D,20220902,000000,21.5091,21.5091,21.4942,21.4942,4524.2119081558,0
+IHYF.US,D,20220906,000000,21.5091,21.5091,21.5091,21.5091,25.128926395,0
+IHYF.US,D,20220907,000000,21.4593,21.5787,21.4593,21.5787,2418.4078762548,0
+IHYF.US,D,20220908,000000,21.7081,21.7081,21.7081,21.7081,47.2423816226,0
+IHYF.US,D,20220909,000000,21.8324,21.8324,21.8324,21.8324,12.0618846696,0
+IHYF.US,D,20220912,000000,21.907,21.907,21.8819,21.8819,1550.9573370994,0
+IHYF.US,D,20220914,000000,21.519,21.519,21.519,21.519,21.1082981718,0
+IHYF.US,D,20220915,000000,21.4892,21.4981,21.4373,21.4373,310.5935302422,0
+IHYF.US,D,20220916,000000,21.33,21.33,21.33,21.33,70.360993906,0
+IHYF.US,D,20220919,000000,21.27,21.405,21.27,21.405,1580,0
+IHYF.US,D,20220920,000000,21.325,21.325,21.325,21.325,14,0
+IHYF.US,D,20220921,000000,21.2,21.23,21.2,21.23,747,0
+IHYF.US,D,20220922,000000,21.16,21.16,21.1245,21.1245,144,0
+IHYF.US,D,20220923,000000,20.89,20.92,20.89,20.92,3619,0
+IHYF.US,D,20220926,000000,20.7595,20.7595,20.729,20.7297,685,0
+IHYF.US,D,20220927,000000,20.74,20.74,20.56,20.56,1833,0
+IHYF.US,D,20220928,000000,20.63,20.695,20.63,20.695,222,0
+IHYF.US,D,20220929,000000,20.66,20.66,20.57,20.6146,208,0
+IHYF.US,D,20220930,000000,20.5401,20.555,20.54,20.555,883,0
+IHYF.US,D,20221003,000000,20.715,20.715,20.715,20.715,175,0
+IHYF.US,D,20221004,000000,20.97,21.04,20.97,21.04,627,0
+IHYF.US,D,20221005,000000,21,21.035,21,21.035,591,0
+IHYF.US,D,20221006,000000,21.02,21.03,21.02,21.03,207,0
+IHYF.US,D,20221007,000000,20.88,20.88,20.88,20.88,22,0
+IHYF.US,D,20221010,000000,20.82,20.82,20.8,20.8,467,0
+IHYF.US,D,20221011,000000,20.75,20.75,20.675,20.675,4002,0
+IHYF.US,D,20221012,000000,20.685,20.7,20.665,20.665,832,0
+IHYF.US,D,20221013,000000,20.56,20.705,20.56,20.705,540,0
+IHYF.US,D,20221014,000000,20.64,20.65,20.63,20.63,739,0
+IHYF.US,D,20221017,000000,20.78,20.78,20.765,20.765,342,0
+IHYF.US,D,20221018,000000,20.885,20.885,20.885,20.885,21,0
+IHYF.US,D,20221019,000000,20.8,20.8,20.775,20.775,1097,0
+IHYF.US,D,20221020,000000,20.78,20.83,20.715,20.715,2379,0
+IHYF.US,D,20221021,000000,20.71,20.79,20.71,20.77,1245,0
+IHYF.US,D,20221024,000000,20.68,20.68,20.665,20.665,104,0
+IHYF.US,D,20221025,000000,20.7698,20.81,20.7698,20.79,1303,0
+IHYF.US,D,20221026,000000,20.865,20.865,20.865,20.865,7,0
+IHYF.US,D,20221027,000000,21.01,21.01,21.01,21.01,15,0
+IHYF.US,D,20221028,000000,21.15,21.15,21.15,21.15,1,0
+IHYF.US,D,20221031,000000,21.06,21.07,21.045,21.045,470,0
+IHYF.US,D,20221101,000000,21.04,21.04,21.02,21.02,121,0
+IHYF.US,D,20221102,000000,21.04,21.21,20.96,20.96,4304,0
+IHYF.US,D,20221103,000000,20.85,20.85,20.84,20.845,6690,0
+IHYF.US,D,20221104,000000,20.81,20.9,20.81,20.9,3697,0
+IHYF.US,D,20221107,000000,20.91,20.91,20.885,20.885,3069,0
+IHYF.US,D,20221108,000000,20.94,20.95,20.87,20.8763,51450,0
+IHYF.US,D,20221109,000000,20.82,20.82,20.76,20.76,13096,0
+IHYF.US,D,20221110,000000,21.15,21.15,21.15,21.15,8,0
+IHYF.US,D,20221111,000000,21.24,21.3054,21.22,21.3054,5581,0
+IHYF.US,D,20221114,000000,21.23,21.24,21.215,21.215,3441,0
+IHYF.US,D,20221115,000000,21.34,21.37,21.3322,21.37,1609,0
+IHYF.US,D,20221116,000000,21.345,21.345,21.345,21.345,19,0
+IHYF.US,D,20221117,000000,21.29,21.3,21.29,21.3,4238,0
+IHYF.US,D,20221118,000000,21.28,21.34,21.28,21.325,3774,0
+IHYF.US,D,20221121,000000,21.2,21.2,21.195,21.195,3807,0
+IHYF.US,D,20221122,000000,21.279,21.31,21.279,21.31,993,0
+IHYF.US,D,20221123,000000,21.36,21.44,21.36,21.425,1697,0
+IHYF.US,D,20221125,000000,21.45,21.46,21.45,21.46,4434,0
+IHYF.US,D,20221128,000000,21.36,21.36,21.3,21.3,717,0
+IHYF.US,D,20221129,000000,21.28,21.28,21.28,21.28,57,0
+IHYF.US,D,20221130,000000,21.3,21.5016,21.3,21.5016,3485,0
+IHYF.US,D,20221201,000000,21.555,21.62,21.54,21.62,5886,0
+IHYF.US,D,20221202,000000,21.55,21.65,21.55,21.65,629,0
+IHYF.US,D,20221205,000000,21.55,21.55,21.52,21.545,3600,0
+IHYF.US,D,20221206,000000,21.5,21.5096,21.48,21.48,1572,0
+IHYF.US,D,20221208,000000,21.54,21.57,21.54,21.565,7734,0
+IHYF.US,D,20221209,000000,21.51,21.55,21.51,21.5399,1901,0
+IHYF.US,D,20221212,000000,21.6,21.6,21.6,21.6,23,0
+IHYF.US,D,20221213,000000,21.725,21.725,21.725,21.725,185,0
+IHYF.US,D,20221214,000000,21.76,21.78,21.74,21.74,7176,0
+IHYF.US,D,20221215,000000,21.7,21.705,21.63,21.65,38383,0
+IHYF.US,D,20221216,000000,21.575,21.575,21.575,21.575,1,0
+IHYF.US,D,20221219,000000,21.34,21.34,21.305,21.305,4913,0
+IHYF.US,D,20221220,000000,21.21,21.27,21.21,21.26,4791,0
+IHYF.US,D,20221221,000000,21.32,21.36,21.32,21.33,1905,0
+IHYF.US,D,20221222,000000,21.299,21.315,21.285,21.315,1003,0
+IHYF.US,D,20221223,000000,21.32,21.32,21.32,21.32,11,0
+IHYF.US,D,20221227,000000,21.2505,21.2505,21.235,21.235,110,0
+IHYF.US,D,20221228,000000,21.21,21.21,21.01,21.01,121257,0
+IHYF.US,D,20221229,000000,21.075,21.075,21.02,21.065,1614,0
+IHYF.US,D,20221230,000000,21.03,21.0399,21.03,21.035,2957,0
+IHYF.US,D,20230103,000000,21.19,21.19,21.19,21.19,68,0
+IHYF.US,D,20230104,000000,21.25,21.25,21.235,21.235,715,0
+IHYF.US,D,20230105,000000,21.26,21.33,21.2599,21.33,351,0
+IHYF.US,D,20230106,000000,21.575,21.575,21.575,21.575,2,0
+IHYF.US,D,20230109,000000,21.68,21.68,21.68,21.68,4,0
+IHYF.US,D,20230110,000000,21.69,21.695,21.69,21.695,305,0
+IHYF.US,D,20230111,000000,21.82,21.82,21.795,21.795,295,0
+IHYF.US,D,20230112,000000,21.885,21.885,21.885,21.885,104,0
+IHYF.US,D,20230113,000000,21.92,21.97,21.91,21.97,878,0
+IHYF.US,D,20230117,000000,21.91,21.91,21.91,21.91,14,0
+IHYF.US,D,20230118,000000,21.95,21.95,21.95,21.95,162,0
+IHYF.US,D,20230119,000000,21.87,21.95,21.87,21.895,63384,0
+IHYF.US,D,20230120,000000,21.895,21.895,21.895,21.895,53,0
+IHYF.US,D,20230123,000000,21.751,21.77,21.75,21.77,4098,0
+IHYF.US,D,20230124,000000,21.79,21.81,21.775,21.775,668,0
+IHYF.US,D,20230125,000000,21.81,21.81,21.81,21.81,12,0
+IHYF.US,D,20230126,000000,21.875,21.875,21.875,21.875,22,0
+IHYF.US,D,20230127,000000,21.85,21.85,21.8403,21.8403,235,0
+IHYF.US,D,20230130,000000,21.82,21.82,21.765,21.765,125,0
+IHYF.US,D,20230131,000000,21.8,21.8,21.8,21.8,59,0
+IHYF.US,D,20230201,000000,21.9197,22.02,21.9197,22.02,161,0
+IHYF.US,D,20230202,000000,22.16,22.25,22.16,22.25,1502,0
+IHYF.US,D,20230203,000000,22.15,22.15,22.08,22.1,1307,0
+IHYF.US,D,20230206,000000,21.95,21.95,21.9006,21.9006,333,0
+IHYF.US,D,20230207,000000,21.9,21.97,21.88,21.97,3933,0
+IHYF.US,D,20230208,000000,21.91,21.91,21.85,21.85,967,0
+IHYF.US,D,20230209,000000,21.93,21.93,21.83,21.83,576,0
+IHYF.US,D,20230210,000000,21.72,21.74,21.69,21.69,488,0
+IHYF.US,D,20230213,000000,21.64,21.68,21.64,21.68,561,0
+IHYF.US,D,20230214,000000,21.64,21.685,21.64,21.685,120,0
+IHYF.US,D,20230215,000000,21.6,21.68,21.6,21.66,19347,0
+IHYF.US,D,20230216,000000,21.55,21.55,21.55,21.55,20,0
+IHYF.US,D,20230217,000000,21.55,21.62,21.55,21.62,3518,0
+IHYF.US,D,20230221,000000,21.372,21.39,21.29,21.29,675,0
+IHYF.US,D,20230222,000000,21.32,21.335,21.32,21.335,1008,0
+IHYF.US,D,20230223,000000,21.5,21.5,21.5,21.5,18,0
+IHYF.US,D,20230224,000000,21.43,21.43,21.425,21.425,365,0
+IHYF.US,D,20230227,000000,21.507,21.53,21.507,21.53,776,0
+IHYF.US,D,20230228,000000,21.49,21.49,21.49,21.49,61,0
+IHYF.US,D,20230301,000000,21.455,21.455,21.455,21.455,1117,0
+IHYF.US,D,20230302,000000,21.4,21.45,21.4,21.45,2341,0
+IHYF.US,D,20230303,000000,21.57,21.575,21.57,21.575,1339,0
+IHYF.US,D,20230306,000000,21.63,21.63,21.63,21.63,32,0
+IHYF.US,D,20230307,000000,21.6,21.6,21.51,21.51,912,0
+IHYF.US,D,20230308,000000,21.54,21.54,21.45,21.45,2186,0
+IHYF.US,D,20230309,000000,21.46,21.46,21.4,21.4,11986,0
+IHYF.US,D,20230310,000000,21.39,21.5,21.3329,21.3329,31852,0
+IHYF.US,D,20230313,000000,21.3,21.32,21.2761,21.2761,15817,0
+IHYF.US,D,20230314,000000,21.4,21.4,21.369,21.375,2043,0
+IHYF.US,D,20230315,000000,21.26,21.29,21.22,21.22,5241,0
+IHYF.US,D,20230316,000000,21.26,21.3259,21.26,21.3259,4067,0
+IHYF.US,D,20230317,000000,21.26,21.26,21.26,21.26,14,0
+IHYF.US,D,20230320,000000,21.1,21.129,21.0917,21.0966,14304,0
+IHYF.US,D,20230321,000000,21.1499,21.17,21.149,21.17,1369,0
+IHYF.US,D,20230322,000000,21.18,21.24,21.1579,21.1579,1146,0
+IHYF.US,D,20230323,000000,21.24,21.28,21.21,21.23,62033,0
+IHYF.US,D,20230324,000000,21.11,21.14,21.11,21.13,4661,0
+IHYF.US,D,20230327,000000,21.17,21.17,21.1602,21.165,10687,0
+IHYF.US,D,20230328,000000,21.09,21.13,21.09,21.09,9253,0
+IHYF.US,D,20230329,000000,21.17,21.21,21.1699,21.195,2569,0
+IHYF.US,D,20230330,000000,21.27,21.32,21.2699,21.32,1438,0
+IHYF.US,D,20230331,000000,21.4199,21.54,21.395,21.54,2483,0
+IHYF.US,D,20230403,000000,21.56,21.61,21.55,21.595,77958,0
+IHYF.US,D,20230404,000000,21.57,21.645,21.56,21.56,2219,0
+IHYF.US,D,20230405,000000,21.5485,21.5485,21.49,21.51,2164,0
+IHYF.US,D,20230406,000000,21.4716,21.55,21.4716,21.55,2751,0
+IHYF.US,D,20230410,000000,21.51,21.54,21.48,21.5198,13521,0
+IHYF.US,D,20230411,000000,21.54,21.58,21.54,21.555,5492,0
+IHYF.US,D,20230412,000000,21.5901,21.5987,21.59,21.5987,653,0
+IHYF.US,D,20230413,000000,21.65,21.72,21.65,21.7,45420,0
+IHYF.US,D,20230414,000000,21.64,21.67,21.62,21.63,25685,0
+IHYF.US,D,20230417,000000,21.615,21.63,21.58,21.63,1504,0
+IHYF.US,D,20230418,000000,21.62,21.64,21.59,21.62,3527,0
+IHYF.US,D,20230419,000000,21.5501,21.59,21.5501,21.57,7273,0
+IHYF.US,D,20230420,000000,21.54,21.55,21.53,21.535,3554,0
+IHYF.US,D,20230421,000000,21.5608,21.61,21.5608,21.6,4550,0
+IHYF.US,D,20230424,000000,21.4901,21.515,21.49,21.515,2491,0
+IHYF.US,D,20230425,000000,21.51,21.53,21.5,21.5,1420,0
+IHYF.US,D,20230426,000000,21.5,21.5,21.465,21.465,3399,0
+IHYF.US,D,20230427,000000,21.5,21.525,21.493,21.525,4885,0
+IHYF.US,D,20230428,000000,21.51,21.58,21.51,21.565,4957,0
+IHYF.US,D,20230501,000000,21.5695,21.5695,21.51,21.51,2069,0
+IHYF.US,D,20230502,000000,21.46,21.475,21.43,21.44,10544,0
+IHYF.US,D,20230503,000000,21.465,21.47,21.465,21.47,212,0
+IHYF.US,D,20230504,000000,21.3915,21.3915,21.36,21.36,170,0
+IHYF.US,D,20230505,000000,21.42,21.46,21.4,21.45,9000,0
+IHYF.US,D,20230508,000000,21.44,21.44,21.41,21.41,3433,0
+IHYF.US,D,20230509,000000,21.44,21.44,21.365,21.365,4242,0
+IHYF.US,D,20230510,000000,21.47,21.47,21.4125,21.45,1307,0
+IHYF.US,D,20230511,000000,21.44,21.44,21.391,21.415,1878,0
+IHYF.US,D,20230512,000000,21.44,21.44,21.37,21.385,5872,0
+IHYF.US,D,20230515,000000,21.37,21.39,21.33,21.33,10242,0
+IHYF.US,D,20230516,000000,21.295,21.31,21.26,21.26,5215,0
+IHYF.US,D,20230517,000000,21.24,21.275,21.24,21.275,183,0
+IHYF.US,D,20230518,000000,21.25,21.28,21.24,21.275,3788,0
+IHYF.US,D,20230519,000000,21.26,21.27,21.231,21.27,445,0
+IHYF.US,D,20230522,000000,21.16,21.2,21.16,21.175,1745,0
+IHYF.US,D,20230523,000000,21.19,21.19,21.15,21.15,1949,0
+IHYF.US,D,20230524,000000,21.14,21.14,21.055,21.055,6731,0
+IHYF.US,D,20230525,000000,21.12,21.12,21.065,21.065,734,0
+IHYF.US,D,20230526,000000,21.1,21.1384,21.08,21.13,6208,0
+IHYF.US,D,20230530,000000,21.21,21.21,21.1602,21.19,3195,0
+IHYF.US,D,20230531,000000,21.22,21.23,21.2,21.2,883,0
+IHYF.US,D,20230601,000000,21.239,21.3,21.239,21.285,1791,0
+IHYF.US,D,20230602,000000,21.39,21.44,21.37,21.44,1199,0
+IHYF.US,D,20230605,000000,21.43,21.43,21.38,21.38,781,0
+IHYF.US,D,20230606,000000,21.37,21.43,21.37,21.42,22532,0
+IHYF.US,D,20230607,000000,21.46,21.46,21.4,21.4,13012,0
+IHYF.US,D,20230608,000000,21.43,21.46,21.3903,21.445,4567,0
+IHYF.US,D,20230609,000000,21.47,21.47,21.47,21.47,229,0
+IHYF.US,D,20230612,000000,21.48,21.49,21.47,21.485,3515,0
+IHYF.US,D,20230613,000000,21.39,21.51,21.39,21.47,1961,0
+IHYF.US,D,20230614,000000,21.44,21.51,21.44,21.45,8452,0
+IHYF.US,D,20230615,000000,21.53,21.63,21.53,21.58,19657,0
+IHYF.US,D,20230616,000000,21.575,21.6,21.575,21.5883,4902,0
+IHYF.US,D,20230620,000000,21.47,21.5,21.45,21.465,15888,0
+IHYF.US,D,20230621,000000,21.46,21.46,21.4,21.41,5384,0
+IHYF.US,D,20230622,000000,21.39,21.395,21.3899,21.395,4855,0
+IHYF.US,D,20230623,000000,21.37,21.37,21.31,21.31,7837,0
+IHYF.US,D,20230626,000000,21.339,21.35,21.31,21.34,4514,0
+IHYF.US,D,20230627,000000,21.39,21.43,21.37,21.41,5254,0
+IHYF.US,D,20230628,000000,21.46,21.485,21.4599,21.485,12195,0
+IHYF.US,D,20230629,000000,21.52,21.52,21.475,21.51,12253,0
+IHYF.US,D,20230630,000000,21.55,21.59,21.545,21.58,2705,0
+IHYF.US,D,20230703,000000,21.589,21.59,21.56,21.56,1885,0
+IHYF.US,D,20230705,000000,21.54,21.54,21.52,21.52,3637,0
+IHYF.US,D,20230706,000000,21.39,21.4,21.3604,21.385,7683,0
+IHYF.US,D,20230707,000000,21.4,21.459,21.4,21.405,401,0
+IHYF.US,D,20230710,000000,21.421,21.4694,21.421,21.4694,1338,0
+IHYF.US,D,20230711,000000,21.51,21.5493,21.5,21.545,7389,0
+IHYF.US,D,20230712,000000,21.6899,21.71,21.67,21.71,2113,0
+IHYF.US,D,20230713,000000,21.81,21.83,21.79,21.83,3225,0
+IHYF.US,D,20230714,000000,21.83,21.83,21.755,21.755,1363,0
+IHYF.US,D,20230717,000000,21.74,21.7499,21.72,21.72,5216,0
+IHYF.US,D,20230718,000000,21.76,21.8,21.76,21.8,3509,0
+IHYF.US,D,20230719,000000,21.85,21.85,21.82,21.82,17560,0
+IHYF.US,D,20230720,000000,21.76,21.77,21.74,21.755,3337,0
+IHYF.US,D,20230721,000000,21.76,21.77,21.76,21.77,1021,0
+IHYF.US,D,20230724,000000,21.68,21.69,21.66,21.66,2213,0
+IHYF.US,D,20230725,000000,21.6318,21.67,21.6202,21.64,7051,0
+IHYF.US,D,20230726,000000,21.6599,21.66,21.65,21.66,4413,0
+IHYF.US,D,20230727,000000,21.74,21.74,21.639,21.64,6156,0
+IHYF.US,D,20230728,000000,21.68,21.71,21.68,21.7,656,0
+IHYF.US,D,20230731,000000,21.74,21.78,21.7316,21.78,3366,0
+IHYF.US,D,20230801,000000,21.74,21.74,21.6982,21.6982,1440,0
+IHYF.US,D,20230802,000000,21.64,21.64,21.6,21.6051,7170,0
+IHYF.US,D,20230803,000000,21.58,21.58,21.57,21.57,813,0
+IHYF.US,D,20230804,000000,21.59,21.65,21.5725,21.65,1768,0
+IHYF.US,D,20230807,000000,21.699,21.7,21.685,21.685,446,0
+IHYF.US,D,20230808,000000,21.69,21.705,21.6899,21.705,786,0
+IHYF.US,D,20230809,000000,21.73,21.73,21.715,21.715,787,0
+IHYF.US,D,20230810,000000,21.82,21.82,21.76,21.76,10798,0
+IHYF.US,D,20230811,000000,21.76,21.76,21.73,21.73,1536,0
+IHYF.US,D,20230814,000000,21.69,21.72,21.67,21.69,7587,0
+IHYF.US,D,20230815,000000,21.68,21.68,21.66,21.66,803,0
+IHYF.US,D,20230816,000000,21.67,21.68,21.64,21.64,4424,0
+IHYF.US,D,20230817,000000,21.61,21.62,21.53,21.53,2210,0
+IHYF.US,D,20230818,000000,21.539,21.56,21.53,21.5447,13745,0
+IHYF.US,D,20230821,000000,21.44,21.44,21.38,21.4,2006,0
+IHYF.US,D,20230822,000000,21.41,21.42,21.38,21.38,5089,0
+IHYF.US,D,20230823,000000,21.44,21.52,21.44,21.52,10310,0
+IHYF.US,D,20230824,000000,21.495,21.495,21.43,21.43,485,0
+IHYF.US,D,20230825,000000,21.44,21.48,21.44,21.47,836,0
+IHYF.US,D,20230828,000000,21.5196,21.545,21.5099,21.545,1581,0
+IHYF.US,D,20230829,000000,21.59,21.6059,21.5899,21.6059,478,0
+IHYF.US,D,20230830,000000,21.655,21.655,21.655,21.655,49,0
+IHYF.US,D,20230831,000000,21.67,21.68,21.67,21.68,574,0
+IHYF.US,D,20230901,000000,21.7,21.75,21.67,21.7,20207,0
+IHYF.US,D,20230905,000000,21.66,21.68,21.6,21.6063,7890,0
+IHYF.US,D,20230906,000000,21.58,21.58,21.55,21.5698,22937,0
+IHYF.US,D,20230907,000000,21.59,21.605,21.59,21.605,311,0
+IHYF.US,D,20230908,000000,21.63,21.67,21.63,21.6346,32213,0
+IHYF.US,D,20230911,000000,21.63,21.7199,21.63,21.64,19197,0
+IHYF.US,D,20230912,000000,21.64,21.64,21.61,21.63,6312,0
+IHYF.US,D,20230913,000000,21.66,21.67,21.64,21.64,42167,0
+IHYF.US,D,20230914,000000,21.7,21.7,21.6999,21.7,3889,0
+IHYF.US,D,20230915,000000,21.64,21.6698,21.64,21.6499,8897,0
+IHYF.US,D,20230918,000000,21.5,21.52,21.5,21.505,2608,0
+IHYF.US,D,20230919,000000,21.48,21.48,21.46,21.48,3202,0
+IHYF.US,D,20230920,000000,21.48,21.5,21.46,21.47,2116,0
+IHYF.US,D,20230921,000000,21.41,21.42,21.36,21.37,96837,0
+IHYF.US,D,20230922,000000,21.3798,21.38,21.37,21.37,3722,0
+IHYF.US,D,20230925,000000,21.33,21.365,21.33,21.34,7219,0
+IHYF.US,D,20230926,000000,21.26,21.27,21.25,21.26,2884,0
+IHYF.US,D,20230927,000000,21.29,21.29,21.22,21.2268,16128,0
+IHYF.US,D,20230928,000000,21.2,21.27,21.2,21.26,9518,0
+IHYF.US,D,20230929,000000,21.34,21.3594,21.3,21.31,17913,0
+IHYF.US,D,20231002,000000,21.23,21.5,21.195,21.1988,55858,0
+IHYF.US,D,20231003,000000,21.09,21.09,21,21,11155,0
+IHYF.US,D,20231004,000000,21.01,21.04,20.98,21.0059,5809,0
+IHYF.US,D,20231005,000000,21,21.04,21,21.0305,8780,0
+IHYF.US,D,20231006,000000,20.9913,21.0599,20.9913,21.05,3004,0
+IHYF.US,D,20231009,000000,21.065,21.13,21.065,21.13,4106,0
+IHYF.US,D,20231010,000000,21.19,21.23,21.19,21.2,9491,0
+IHYF.US,D,20231011,000000,21.23,21.23,21.17,21.19,11951,0
+IHYF.US,D,20231012,000000,21.18,21.199,21.1378,21.1378,3138,0
+IHYF.US,D,20231013,000000,21.18,21.18,21.12,21.12,149,0
+IHYF.US,D,20231016,000000,21.09,21.22,21.09,21.15,15214,0
+IHYF.US,D,20231017,000000,21.04,21.04,21.03,21.03,572,0
+IHYF.US,D,20231018,000000,21.02,21.03,20.9299,20.9466,34578,0
+IHYF.US,D,20231019,000000,20.92,20.94,20.89,20.89,37817,0
+IHYF.US,D,20231020,000000,20.84,20.89,20.84,20.86,5030,0
+IHYF.US,D,20231023,000000,20.78,20.88,20.78,20.8231,21429,0
+IHYF.US,D,20231024,000000,20.88,20.91,20.86,20.91,15539,0
+IHYF.US,D,20231025,000000,20.88,20.88,20.8314,20.85,1557,0
+IHYF.US,D,20231026,000000,20.83,20.87,20.82,20.82,29547,0
+IHYF.US,D,20231027,000000,20.86,20.88,20.84,20.88,13342,0
+IHYF.US,D,20231030,000000,20.845,20.87,20.84,20.845,11029,0
+IHYF.US,D,20231031,000000,20.84,20.895,20.84,20.895,1769,0
+IHYF.US,D,20231101,000000,20.93,21,20.93,20.965,8877,0
+IHYF.US,D,20231102,000000,21.14,21.2,21.14,21.2,4968,0
+IHYF.US,D,20231103,000000,21.37,21.43,21.33,21.4,8424,0
+IHYF.US,D,20231106,000000,21.44,21.44,21.38,21.42,6302,0
+IHYF.US,D,20231107,000000,21.35,21.365,21.33,21.365,3867,0
+IHYF.US,D,20231108,000000,21.36,21.41,21.36,21.38,6504,0
+IHYF.US,D,20231109,000000,21.36,21.36,21.29,21.3187,5070,0
+IHYF.US,D,20231110,000000,21.27,21.35,21.27,21.35,7915,0
+IHYF.US,D,20231113,000000,21.36,21.38,21.335,21.38,8292,0
+IHYF.US,D,20231114,000000,21.54,21.57,21.535,21.535,4271,0
+IHYF.US,D,20231115,000000,21.57,21.6,21.53,21.55,17533,0
+IHYF.US,D,20231116,000000,21.54,21.57,21.51,21.52,33883,0
+IHYF.US,D,20231117,000000,21.55,21.58,21.54,21.565,4418,0
+IHYF.US,D,20231120,000000,21.39,21.52,21.39,21.48,8986,0
+IHYF.US,D,20231121,000000,21.48,21.54,21.48,21.54,5139,0
+IHYF.US,D,20231122,000000,21.53,21.6,21.53,21.5697,26467,0
+IHYF.US,D,20231124,000000,21.5455,21.5455,21.5455,21.5455,58,0
+IHYF.US,D,20231127,000000,21.51,21.57,21.51,21.5654,7756,0
+IHYF.US,D,20231128,000000,21.54,21.65,21.54,21.645,67981,0
+IHYF.US,D,20231129,000000,21.73,21.79,21.73,21.7782,11848,0
+IHYF.US,D,20231130,000000,21.75,21.77,21.7491,21.7491,16355,0
+IHYF.US,D,20231201,000000,21.76,21.86,21.76,21.84,16547,0
+IHYF.US,D,20231204,000000,21.86,21.8899,21.83,21.88,16670,0
+IHYF.US,D,20231205,000000,21.89,21.92,21.89,21.895,9916,0
+IHYF.US,D,20231206,000000,21.92,21.94,21.87,21.89,13111,0
+IHYF.US,D,20231207,000000,21.93,21.95,21.91,21.95,2012,0
+IHYF.US,D,20231208,000000,21.895,21.895,21.83,21.86,16940,0
+IHYF.US,D,20231211,000000,21.8401,21.8401,21.81,21.84,2886,0
+IHYF.US,D,20231212,000000,21.85,21.9,21.85,21.9,18947,0
+IHYF.US,D,20231213,000000,21.94,22.1,21.91,22.0846,44541,0
+IHYF.US,D,20231214,000000,22.29,22.35,22.28,22.33,14734,0
+IHYF.US,D,20231215,000000,22.3,22.305,22.29,22.2957,3562,0
+IHYF.US,D,20231218,000000,22.15,22.17,22.1,22.1428,12205,0
+IHYF.US,D,20231219,000000,22.15,22.21,22.12,22.21,12163,0
+IHYF.US,D,20231220,000000,22.23,22.27,22.22,22.2647,1483,0
+IHYF.US,D,20231221,000000,22.31,22.33,22.28,22.32,7915,0
+IHYF.US,D,20231222,000000,22.335,22.34,22.315,22.315,4132,0
+IHYF.US,D,20231226,000000,22.32,22.36,22.3,22.325,2098,0
+IHYF.US,D,20231227,000000,22.35,22.421,22.35,22.421,1413,0
+IHYF.US,D,20231228,000000,22.39,22.41,22.39,22.4,2910,0
+IHYF.US,D,20231229,000000,22.4,22.41,22.3847,22.3849,1783,0
+IHYF.US,D,20240102,000000,22.275,22.28,22.22,22.23,6898,0
+IHYF.US,D,20240103,000000,22.21,22.21,22.13,22.155,12574,0
+IHYF.US,D,20240104,000000,22.15,22.17,22.14,22.1449,7811,0
+IHYF.US,D,20240105,000000,22.14,22.15,22.08,22.12,6774,0
+IHYF.US,D,20240108,000000,22.17,22.2496,22.17,22.225,3547,0
+IHYF.US,D,20240109,000000,22.2595,22.28,22.25,22.25,2941,0
+IHYF.US,D,20240110,000000,22.2605,22.32,22.2602,22.2955,4960,0
+IHYF.US,D,20240111,000000,22.28,22.36,22.28,22.34,5211,0
+IHYF.US,D,20240112,000000,22.38,22.41,22.33,22.4009,11256,0
+IHYF.US,D,20240116,000000,22.35,22.35,22.31,22.311,1806,0
+IHYF.US,D,20240117,000000,22.22,22.28,22.19,22.25,21653,0
+IHYF.US,D,20240118,000000,22.23,22.26,22.19,22.2396,12344,0
+IHYF.US,D,20240119,000000,22.27,22.27,22.21,22.25,8920,0
+IHYF.US,D,20240122,000000,22.19,22.22,22.16,22.1767,30345,0
+IHYF.US,D,20240123,000000,22.17,22.18,22.12,22.14,2959,0
+IHYF.US,D,20240124,000000,22.17,22.25,22.16,22.1641,32907,0
+IHYF.US,D,20240125,000000,22.2,22.25,22.2,22.25,1444,0
+IHYF.US,D,20240126,000000,22.23,22.31,22.23,22.285,15342,0
+IHYF.US,D,20240129,000000,22.25,22.32,22.25,22.295,2144,0
+IHYF.US,D,20240130,000000,22.32,22.32,22.26,22.29,16512,0
+IHYF.US,D,20240131,000000,22.33,22.33,22.2,22.2542,18888,0
+IHYF.US,D,20240201,000000,22.32,22.3685,22.31,22.35,29966,0
+IHYF.US,D,20240202,000000,22.3,22.32,22.23,22.2778,25653,0
+IHYF.US,D,20240205,000000,22.21,22.23,22.17,22.185,5282,0
+IHYF.US,D,20240206,000000,22.22,22.25,22.22,22.25,2093,0
+IHYF.US,D,20240207,000000,22.3,22.33,22.23,22.29,44127,0
+IHYF.US,D,20240208,000000,22.29,22.29,22.16,22.24,91942,0
+IHYF.US,D,20240209,000000,22.3,22.3042,22.22,22.3,27266,0
+IHYF.US,D,20240212,000000,22.33,22.33,22.27,22.28,65746,0
+IHYF.US,D,20240213,000000,22.16,22.17,22.07,22.09,35660,0
+IHYF.US,D,20240214,000000,22.15,22.2,22.13,22.179,6803,0
+IHYF.US,D,20240215,000000,22.19,22.19,22.13,22.17,45609,0
+IHYF.US,D,20240216,000000,22.16,22.19,22.13,22.1558,23969,0
+IHYF.US,D,20240220,000000,22.04,22.1,22.02,22.075,182481,0
+IHYF.US,D,20240221,000000,22.075,22.075,21.96,21.9807,10651,0
+IHYF.US,D,20240222,000000,22.07,22.09,22.03,22.06,24763,0
+IHYF.US,D,20240223,000000,22.1,22.1,22.05,22.075,12225,0
+IHYF.US,D,20240226,000000,22.085,22.085,22.05,22.0577,947,0
+IHYF.US,D,20240227,000000,22.03,22.05,22,22.04,17910,0
+IHYF.US,D,20240228,000000,22.05,22.09,22.03,22.09,9547,0
+IHYF.US,D,20240229,000000,22.075,22.09,22.06,22.08,5326,0
+IHYF.US,D,20240301,000000,22.11,22.17,22.1,22.1454,4047,0
+IHYF.US,D,20240304,000000,22.14,22.15,22.12,22.1309,10158,0
+IHYF.US,D,20240305,000000,22.13,22.16,22.12,22.155,4724,0
+IHYF.US,D,20240306,000000,22.161,22.1727,22.161,22.1727,108,0
+IHYF.US,D,20240307,000000,22.23,22.23,22.23,22.23,107,0
+IHYF.US,D,20240308,000000,22.19,22.24,22.19,22.2308,21309,0
+IHYF.US,D,20240311,000000,22.25,22.25,22.21,22.2258,2395,0
+IHYF.US,D,20240312,000000,22.24,22.2599,22.23,22.24,1828,0
+IHYF.US,D,20240313,000000,22.25,22.27,22.2499,22.2691,11920,0
+IHYF.US,D,20240314,000000,22.25,22.26,22.16,22.185,3046,0
+IHYF.US,D,20240315,000000,22.19,22.19,22.15,22.1546,3095,0
+IHYF.US,D,20240318,000000,22.031,22.08,22.031,22.0553,576,0
+IHYF.US,D,20240319,000000,22.065,22.139,22.065,22.1295,4381,0
+IHYF.US,D,20240320,000000,22.17,22.1805,22.16,22.1805,481,0
+IHYF.US,D,20240321,000000,22.18,22.25,22.18,22.2154,25188,0
+IHYF.US,D,20240322,000000,22.25,22.26,22.22,22.235,1959,0
+IHYF.US,D,20240325,000000,22.2,22.25,22.2,22.2296,8165,0
+IHYF.US,D,20240326,000000,22.17,22.23,22.16,22.1899,12895,0
+IHYF.US,D,20240327,000000,22.21,22.39,22.21,22.3665,45418,0
+IHYF.US,D,20240328,000000,22.34,22.39,22.34,22.35,4360,0
+IHYF.US,D,20240401,000000,22.26,22.3028,22.26,22.3028,28046,0
+IHYF.US,D,20240402,000000,22.23,22.25,22.19,22.2204,11884,0
+IHYF.US,D,20240403,000000,22.1702,22.24,22.16,22.24,15302,0
+IHYF.US,D,20240404,000000,22.25,22.27,22.24,22.2418,3989,0
+IHYF.US,D,20240405,000000,22.23,22.23,22.2,22.225,1351,0
+IHYF.US,D,20240408,000000,22.19,22.2201,22.15,22.175,33733,0
+IHYF.US,D,20240409,000000,22.23,22.24,22.18,22.24,5149,0
+IHYF.US,D,20240410,000000,22.14,22.161,22.09,22.11,482091,0
+IHYF.US,D,20240411,000000,22.08,22.09,22.07,22.09,895,0
+IHYF.US,D,20240412,000000,22.1,22.1,22.04,22.0571,3781,0
+IHYF.US,D,20240415,000000,22.03,22.03,21.96,22.01,57051,0
+IHYF.US,D,20240416,000000,21.96,21.96,21.88,21.9142,6733,0
+IHYF.US,D,20240417,000000,21.95,21.95,21.91,21.9209,10624,0
+IHYF.US,D,20240418,000000,21.91,21.92,21.89,21.92,6091,0
+IHYF.US,D,20240419,000000,21.96,21.96,21.92,21.92,3876,0
+IHYF.US,D,20240422,000000,21.84,21.8806,21.83,21.8806,1682,0
+IHYF.US,D,20240423,000000,21.99,22,21.97,21.9811,984,0
+IHYF.US,D,20240424,000000,21.96,21.9606,21.92,21.9606,1106,0
+IHYF.US,D,20240425,000000,21.85,21.91,21.82,21.8871,14976,0
+IHYF.US,D,20240426,000000,21.92,21.96,21.92,21.9493,2397,0
+IHYF.US,D,20240429,000000,21.915,21.9239,21.901,21.9239,695,0
+IHYF.US,D,20240430,000000,21.89,21.9,21.8413,21.8413,1305,0
+IHYF.US,D,20240501,000000,21.86,21.98,21.85,21.94,58602,0
+IHYF.US,D,20240502,000000,21.97,22.014,21.9663,22.014,3598,0
+IHYF.US,D,20240503,000000,22.17,22.23,22.17,22.22,1581,0
+IHYF.US,D,20240506,000000,22.279,22.29,22.24,22.265,56800,0
+IHYF.US,D,20240507,000000,22.2784,22.3,22.24,22.2593,20761,0
+IHYF.US,D,20240508,000000,22.22,22.239,22.22,22.22,1653,0
+IHYF.US,D,20240509,000000,22.22,22.22,22.18,22.205,10170,0
+IHYF.US,D,20240510,000000,22.18,22.2,22.16,22.2,3459,0
+IHYF.US,D,20240513,000000,22.23,22.23,22.19,22.19,3103,0
+IHYF.US,D,20240514,000000,22.19,22.22,22.16,22.19,1467,0
+IHYF.US,D,20240515,000000,22.2103,22.32,22.2103,22.29,6533,0
+IHYF.US,D,20240516,000000,22.3,22.32,22.2893,22.2893,1949,0
+IHYF.US,D,20240517,000000,22.3,22.31,22.26,22.28,3102,0
+IHYF.US,D,20240520,000000,22.16,22.19,22.15,22.1593,6237,0
+IHYF.US,D,20240521,000000,22.19,22.2,22.14,22.1665,7467,0
+IHYF.US,D,20240522,000000,22.16,22.16,22.1,22.11,9224,0
+IHYF.US,D,20240523,000000,22.07,22.1,22.05,22.07,13307,0
+IHYF.US,D,20240524,000000,22.08,22.09,22.06,22.09,2153,0
+IHYF.US,D,20240528,000000,22.099,22.1,22.06,22.075,2955,0
+IHYF.US,D,20240529,000000,22.03,22.03,21.97,21.995,3761,0
+IHYF.US,D,20240530,000000,22.03,22.03,22,22.0117,3929,0
+IHYF.US,D,20240531,000000,22.051,22.1138,22.05,22.1138,877,0
+IHYF.US,D,20240603,000000,22.13,22.17,22.13,22.17,4898,0
+IHYF.US,D,20240604,000000,22.13,22.21,22.13,22.19,10664,0
+IHYF.US,D,20240605,000000,22.24,22.27,22.24,22.255,4588,0
+IHYF.US,D,20240606,000000,22.22,22.26,22.22,22.2404,2990,0
+IHYF.US,D,20240607,000000,22.2,22.24,22.18,22.1837,18447,0
+IHYF.US,D,20240610,000000,22.19,22.24,22.15,22.18,2250,0
+IHYF.US,D,20240611,000000,22.17,22.229,22.17,22.2013,6312,0
+IHYF.US,D,20240612,000000,22.32,22.33,22.307,22.307,2308,0
+IHYF.US,D,20240613,000000,22.33,22.34,22.28,22.3103,4272,0
+IHYF.US,D,20240614,000000,22.205,22.205,22.205,22.205,92,0
+IHYF.US,D,20240617,000000,22.2,22.21,22.16,22.205,1443,0
+IHYF.US,D,20240618,000000,22.24,22.28,22.21,22.26,4338,0
+IHYF.US,D,20240620,000000,22.24,22.26,22.22,22.24,4625,0
+IHYF.US,D,20240621,000000,22.25,22.27,22.25,22.25,635,0
+IHYF.US,D,20240624,000000,22.12,22.185,22.12,22.16,5613,0
+IHYF.US,D,20240625,000000,22.15,22.17,22.13,22.155,6559,0
+IHYF.US,D,20240626,000000,22.15,22.17,22.11,22.1503,8582,0
+IHYF.US,D,20240627,000000,22.14,22.17,22.11,22.17,4875,0
+IHYF.US,D,20240628,000000,22.23,22.23,22.13,22.14,10547,0
+IHYF.US,D,20240701,000000,22.11,22.13,22.09,22.12,2799,0
+IHYF.US,D,20240702,000000,22.12,22.17,22.12,22.15,8112,0
+IHYF.US,D,20240703,000000,22.19,22.19,22.19,22.19,5,0
+IHYF.US,D,20240705,000000,22.24,22.28,22.19,22.28,1886,0
+IHYF.US,D,20240708,000000,22.28,22.2867,22.26,22.2867,838,0
+IHYF.US,D,20240709,000000,22.27,22.27,22.24,22.265,41986,0
+IHYF.US,D,20240710,000000,22.26,22.4,22.17,22.3623,25535,0
+IHYF.US,D,20240711,000000,22.36,22.45,22.3,22.39,7194,0
+IHYF.US,D,20240712,000000,22.42,22.46,22.3944,22.3944,1508,0
+IHYF.US,D,20240715,000000,22.46,22.49,22.42,22.44,5374,0
+IHYF.US,D,20240716,000000,22.45,22.62,22.42,22.5828,5174,0
+IHYF.US,D,20240717,000000,22.52,22.54,22.47,22.4961,14654,0
+IHYF.US,D,20240718,000000,22.5001,22.5299,22.49,22.4973,2638,0
+IHYF.US,D,20240719,000000,22.52,22.52,22.4,22.4737,4067,0
+IHYF.US,D,20240722,000000,22.36,22.39,22.26,22.39,12510,0
+IHYF.US,D,20240723,000000,22.39,22.42,22.37,22.4087,8160,0
+IHYF.US,D,20240724,000000,22.36,22.4,22.36,22.3623,2114,0
+IHYF.US,D,20240725,000000,22.32,22.36,22.32,22.335,3778,0
+IHYF.US,D,20240726,000000,22.41,22.419,22.29,22.3803,5088,0
+IHYF.US,D,20240729,000000,22.405,22.405,22.39,22.4,718,0
+IHYF.US,D,20240730,000000,22.38,22.415,22.34,22.36,1693,0
+IHYF.US,D,20240731,000000,22.42,22.43,22.39,22.4272,4249,0
+IHYF.US,D,20240801,000000,22.45,22.45,22.26,22.3691,44201,0
+IHYF.US,D,20240802,000000,22.39,22.39,22.32,22.3652,5180,0
+IHYF.US,D,20240805,000000,22.2,22.2,22.16,22.17,60315,0
+IHYF.US,D,20240806,000000,22.25,22.25,22.1501,22.17,19185,0
+IHYF.US,D,20240807,000000,22.25,22.27,22.2,22.2,377,0
+IHYF.US,D,20240808,000000,22.24,22.25,22.24,22.25,101,0
+IHYF.US,D,20240809,000000,22.26,22.3,22.25,22.27,16802,0
+IHYF.US,D,20240812,000000,22.31,22.34,22.28,22.285,2002,0
+IHYF.US,D,20240813,000000,22.32,22.36,22.31,22.36,5259,0
+IHYF.US,D,20240814,000000,22.36,22.44,22.35,22.4044,4110,0
+IHYF.US,D,20240815,000000,22.4,22.455,22.4,22.455,332,0
+IHYF.US,D,20240816,000000,22.46,22.5,22.46,22.49,1869,0
+IHYF.US,D,20240819,000000,22.34,22.42,22.34,22.395,4488,0
+IHYF.US,D,20240820,000000,22.39,22.409,22.35,22.375,2462,0
+IHYF.US,D,20240821,000000,22.38,22.44,22.38,22.43,2447,0
+IHYF.US,D,20240822,000000,22.42,22.44,22.38,22.405,2797,0
+IHYF.US,D,20240823,000000,22.46,22.52,22.43,22.5051,12141,0
+IHYF.US,D,20240826,000000,22.5,22.62,22.49,22.52,2566,0
+IHYF.US,D,20240827,000000,22.5,22.53,22.49,22.505,5839,0
+IHYF.US,D,20240828,000000,22.51,22.515,22.5,22.515,1941,0
+IHYF.US,D,20240829,000000,22.53,22.62,22.42,22.53,2668,0
+IHYF.US,D,20240830,000000,22.525,22.535,22.525,22.535,893,0
+IHYF.US,D,20240903,000000,22.55,22.55,22.47,22.47,2584,0
+IHYF.US,D,20240904,000000,22.495,22.55,22.495,22.535,5038,0
+IHYF.US,D,20240905,000000,22.56,22.67,22.41,22.575,6040,0
+IHYF.US,D,20240906,000000,22.59,22.59,22.44,22.54,1294,0
+IHYF.US,D,20240909,000000,22.59,22.6,22.59,22.6,396,0
+IHYF.US,D,20240910,000000,22.62,22.62,22.59,22.6,1754,0
+IHYF.US,D,20240911,000000,22.575,22.6045,22.5518,22.6045,1296,0
+IHYF.US,D,20240912,000000,22.62,22.67,22.6,22.635,7728,0
+IHYF.US,D,20240913,000000,22.67,22.7,22.67,22.69,1348,0
+IHYF.US,D,20240916,000000,22.71,22.75,22.68,22.73,3516,0
+IHYF.US,D,20240917,000000,22.73,22.76,22.71,22.73,6637,0
+IHYF.US,D,20240918,000000,22.76,22.9,22.74,22.775,3482,0
+IHYF.US,D,20240919,000000,22.85,22.96,22.77,22.8,4418,0
+IHYF.US,D,20240920,000000,22.81,22.8396,22.79,22.8006,31348,0
+IHYF.US,D,20240923,000000,22.71,22.71,22.64,22.69,3876,0
+IHYF.US,D,20240924,000000,22.6799,22.6799,22.64,22.66,638,0
+IHYF.US,D,20240925,000000,22.645,22.6501,22.645,22.6501,604,0
+IHYF.US,D,20240926,000000,22.7,22.73,22.67,22.705,4352,0
+IHYF.US,D,20240927,000000,22.7,22.77,22.7,22.745,9308,0
+IHYF.US,D,20240930,000000,22.69,22.695,22.68,22.695,1177,0
+IHYF.US,D,20241001,000000,22.72,22.74,22.69,22.74,3403,0
+IHYF.US,D,20241002,000000,22.73,22.75,22.72,22.72,439,0
+IHYF.US,D,20241003,000000,22.685,22.685,22.685,22.685,47,0
+IHYF.US,D,20241004,000000,22.6899,22.69,22.66,22.68,482,0
+IHYF.US,D,20241007,000000,22.66,22.66,22.625,22.625,1376,0
+IHYF.US,D,20241008,000000,22.6,22.74,22.6,22.63,6527,0
+IHYF.US,D,20241009,000000,22.64,22.72,22.6292,22.635,1907,0
+IHYF.US,D,20241010,000000,22.63,22.645,22.6,22.645,1408,0
+IHYF.US,D,20241011,000000,22.63,22.679,22.51,22.66,4336,0
+IHYF.US,D,20241014,000000,22.59,22.709,22.59,22.685,20851,0
+IHYF.US,D,20241015,000000,22.67,22.709,22.6406,22.69,3157,0
+IHYF.US,D,20241016,000000,22.7,22.81,22.66,22.7022,3572,0
+IHYF.US,D,20241017,000000,22.7,22.8,22.67,22.685,1852,0
+IHYF.US,D,20241018,000000,22.66,22.67,22.65,22.67,1817,0
+IHYF.US,D,20241021,000000,22.53,22.53,22.515,22.515,1259,0
+IHYF.US,D,20241022,000000,22.51,22.58,22.505,22.5597,6758,0
+IHYF.US,D,20241023,000000,22.55,22.56,22.55,22.555,4711,0
+IHYF.US,D,20241024,000000,22.55,22.56,22.51,22.51,9075,0
+IHYF.US,D,20241025,000000,22.57,22.57,22.51,22.55,3434,0
+IHYF.US,D,20241028,000000,22.555,22.579,22.555,22.56,317,0
+IHYF.US,D,20241029,000000,22.56,22.581,22.53,22.5559,5080,0
+IHYF.US,D,20241030,000000,22.53,22.57,22.51,22.55,1893,0
+IHYF.US,D,20241031,000000,22.5157,22.52,22.515,22.515,716,0
+IHYF.US,D,20241101,000000,22.54,22.54,22.52,22.54,1864,0
+IHYF.US,D,20241104,000000,22.57,22.57,22.56,22.56,459,0
+IHYF.US,D,20241105,000000,22.5697,22.59,22.5517,22.59,4357,0
+IHYF.US,D,20241106,000000,22.6,22.62,22.56,22.595,6237,0
+IHYF.US,D,20241107,000000,22.6202,22.625,22.46,22.625,15562,0
+IHYF.US,D,20241108,000000,22.7108,22.76,22.7108,22.76,778,0
+IHYF.US,D,20241111,000000,22.66,22.77,22.55,22.62,6162,0
+IHYF.US,D,20241112,000000,22.58,22.59,22.57,22.585,2284,0
+IHYF.US,D,20241113,000000,22.595,22.62,22.58,22.59,4559,0
+IHYF.US,D,20241114,000000,22.58,22.65,22.58,22.58,15123,0
+IHYF.US,D,20241115,000000,22.5555,22.5555,22.535,22.535,199,0
+IHYF.US,D,20241118,000000,22.38,22.46,22.38,22.425,79286,0
+IHYF.US,D,20241119,000000,22.44,22.56,22.4206,22.4913,7518,0
+IHYF.US,D,20241120,000000,22.61,22.64,22.5779,22.64,11450,0
+IHYF.US,D,20241121,000000,22.59,22.63,22.5804,22.61,2574,0
+IHYF.US,D,20241122,000000,22.6386,22.64,22.59,22.64,1515,0
+IHYF.US,D,20241125,000000,22.66,22.7042,22.66,22.67,1479,0
+IHYF.US,D,20241126,000000,22.7,22.8,22.65,22.665,3282,0
+IHYF.US,D,20241127,000000,22.665,22.71,22.66,22.68,4336,0
+IHYF.US,D,20241202,000000,22.7,22.88,22.7,22.73,177356,0
+IHYF.US,D,20241203,000000,22.75,22.765,22.75,22.765,755,0
+IHYF.US,D,20241205,000000,22.76,22.9,22.76,22.785,9791,0
+IHYF.US,D,20241206,000000,22.801,22.84,22.8,22.84,3247,0
+IHYF.US,D,20241209,000000,22.801,22.8291,22.801,22.81,2088,0
+IHYF.US,D,20241210,000000,22.81,22.81,22.785,22.785,1983,0
+IHYF.US,D,20241211,000000,22.81,22.865,22.81,22.815,5711,0
+IHYF.US,D,20241212,000000,22.81,22.81,22.78,22.78,719,0
+IHYF.US,D,20241213,000000,22.7608,22.77,22.76,22.765,705,0
+IHYF.US,D,20241216,000000,22.77,22.85,22.76,22.765,5780,0
+IHYF.US,D,20241217,000000,22.74,22.74,22.7,22.7,4514,0
+IHYF.US,D,20241218,000000,22.74,22.77,22.5205,22.5205,4702,0
+IHYF.US,D,20241219,000000,22.55,22.59,22.471,22.495,3536,0
+IHYF.US,D,20241220,000000,22.57,22.5799,22.51,22.5516,3262,0
+IHYF.US,D,20241223,000000,22.4652,22.4652,22.425,22.43,1728,0
+IHYF.US,D,20241224,000000,22.4331,22.465,22.4331,22.465,374,0
+IHYF.US,D,20241226,000000,22.48,22.485,22.48,22.485,224,0
+IHYF.US,D,20241230,000000,22.45,22.51,22.45,22.49,2307,0
+IHYF.US,D,20241231,000000,22.49,22.51,22.49,22.51,359,0
+IHYF.US,D,20250102,000000,22.57,22.57,22.51,22.545,3881,0
+IHYF.US,D,20250103,000000,22.5402,22.6,22.5402,22.58,2209,0
+IHYF.US,D,20250106,000000,22.6457,22.65,22.6101,22.62,2619,0
+IHYF.US,D,20250107,000000,22.6397,22.6397,22.555,22.555,1878,0
+IHYF.US,D,20250108,000000,22.542,22.56,22.53,22.5534,2755,0
+IHYF.US,D,20250110,000000,22.54,22.589,22.505,22.505,4372,0
+IHYF.US,D,20250113,000000,22.44,22.486,22.4394,22.4497,6318,0
+IHYF.US,D,20250114,000000,22.46,22.46,22.35,22.4584,29659,0
+IHYF.US,D,20250115,000000,22.55,22.6299,22.55,22.615,1050,0
+IHYF.US,D,20250116,000000,22.6,22.635,22.6,22.63,1725,0
+IHYF.US,D,20250117,000000,22.66,22.71,22.6567,22.685,5004,0
+IHYF.US,D,20250121,000000,22.5714,22.6295,22.565,22.62,3716,0
+IHYF.US,D,20250122,000000,22.62,22.73,22.591,22.61,7222,0
+IHYF.US,D,20250123,000000,22.575,22.68,22.56,22.6173,10256,0
+IHYF.US,D,20250124,000000,22.63,22.64,22.6101,22.63,3570,0
+IHYF.US,D,20250127,000000,22.6296,22.726,22.625,22.65,1390,0
+IHYF.US,D,20250128,000000,22.64,22.77,22.64,22.69,9166,0
+IHYF.US,D,20250129,000000,22.6887,22.6887,22.6331,22.65,952,0
+IHYF.US,D,20250130,000000,22.66,22.7099,22.55,22.675,2959,0
+IHYF.US,D,20250131,000000,22.71,22.71,22.675,22.68,2034,0
+IHYF.US,D,20250203,000000,22.57,22.65,22.38,22.455,165644,0
+IHYF.US,D,20250204,000000,22.51,22.525,22.41,22.5044,22032,0
+IHYF.US,D,20250205,000000,22.61,22.64,22.59,22.64,5939,0
+IHYF.US,D,20250206,000000,22.61,22.61,22.57,22.6,4301,0
+IHYF.US,D,20250207,000000,22.56,22.56,22.51,22.5238,10783,0
+IHYF.US,D,20250210,000000,22.5885,22.5885,22.45,22.555,14376,0
+IHYF.US,D,20250211,000000,22.54,22.54,22.48,22.51,35550,0
+IHYF.US,D,20250212,000000,22.5,22.53,22.4992,22.53,4386,0
+IHYF.US,D,20250213,000000,22.5799,22.59,22.56,22.5847,1612,0
+IHYF.US,D,20250214,000000,22.6636,22.7,22.6396,22.67,11796,0
+IHYF.US,D,20250218,000000,22.66,22.66,22.62,22.62,1357,0
+IHYF.US,D,20250219,000000,22.62,22.63,22.57,22.61,16995,0
+IHYF.US,D,20250220,000000,22.62,22.68,22.62,22.66,3258,0
+IHYF.US,D,20250221,000000,22.66,22.71,22.65,22.684,15336,0
+IHYF.US,D,20250224,000000,22.5454,22.555,22.54,22.555,2297,0
+IHYF.US,D,20250225,000000,22.63,22.64,22.5841,22.64,3448,0
+IHYF.US,D,20250226,000000,22.6637,22.68,22.66,22.665,21029,0
+IHYF.US,D,20250227,000000,22.64,22.69,22.61,22.61,23614,0
+IHYF.US,D,20250228,000000,22.63,22.78,22.6,22.7615,67686,0
+IHYF.US,D,20250303,000000,22.725,22.76,22.64,22.6812,28530,0
+IHYF.US,D,20250304,000000,22.68,22.74,22.63,22.6893,61145,0
+IHYF.US,D,20250305,000000,22.64,22.68,22.62,22.665,22404,0
+IHYF.US,D,20250306,000000,22.61,22.64,22.59,22.6004,30123,0
+IHYF.US,D,20250307,000000,22.66,22.67,22.63,22.655,16855,0
+IHYF.US,D,20250310,000000,22.64,22.67,22.625,22.637,34284,0
+IHYF.US,D,20250311,000000,22.57,22.57,22.52,22.53,32835,0
+IHYF.US,D,20250312,000000,22.54,22.55,22.5062,22.5062,23090,0
+IHYF.US,D,20250313,000000,22.4502,22.47,22.41,22.44,22025,0
+IHYF.US,D,20250314,000000,22.495,22.5,22.46,22.495,4277,0
+IHYF.US,D,20250317,000000,22.53,22.5883,22.39,22.56,43931,0
+IHYF.US,D,20250318,000000,22.54,22.65,22.53,22.54,32219,0
+IHYF.US,D,20250319,000000,22.56,22.7,22.55,22.635,36760,0
+IHYF.US,D,20250320,000000,22.626,22.63,22.6201,22.625,3057,0
+IHYF.US,D,20250321,000000,22.6199,22.7088,22.61,22.61,1058,0
+IHYF.US,D,20250324,000000,22.53,22.53,22.5025,22.53,9767,0
+IHYF.US,D,20250325,000000,22.56,22.56,22.512,22.535,3464,0
+IHYF.US,D,20250326,000000,22.49,22.4901,22.4,22.4,5950,0
+IHYF.US,D,20250327,000000,22.39,22.39,22.375,22.375,434,0
+IHYF.US,D,20250328,000000,22.3529,22.36,22.3501,22.3599,1432,0
+IHYF.US,D,20250331,000000,22.29,22.34,22.2504,22.34,4897,0
+IHYF.US,D,20250401,000000,22.4,22.44,22.4,22.41,6623,0
+IHYF.US,D,20250402,000000,22.37,22.44,22.37,22.415,9565,0
+IHYF.US,D,20250403,000000,22.16,22.16,22.04,22.105,18571,0
+IHYF.US,D,20250404,000000,21.86,21.9291,21.67,21.69,11419,0
+IHYF.US,D,20250407,000000,21.28,21.74,21.19,21.5541,575910,0
+IHYF.US,D,20250408,000000,21.74,21.74,21.365,21.4348,8987,0
+IHYF.US,D,20250409,000000,21.45,21.95,21.23,21.95,28136,0
+IHYF.US,D,20250410,000000,21.7453,21.7453,21.47,21.5589,5251,0
+IHYF.US,D,20250411,000000,21.51,21.71,21.5,21.6454,4831,0
+IHYF.US,D,20250414,000000,21.7404,21.7524,21.71,21.745,1576,0
+IHYF.US,D,20250415,000000,21.72,21.72,21.705,21.705,363,0
+IHYF.US,D,20250416,000000,21.68,21.75,21.61,21.72,3399,0
+IHYF.US,D,20250417,000000,21.8108,21.8108,21.7787,21.7787,1668,0
+IHYF.US,D,20250421,000000,21.57,21.57,21.4417,21.5392,12585,0
+IHYF.US,D,20250422,000000,21.62,21.6341,21.62,21.6341,611,0
+IHYF.US,D,20250423,000000,21.89,21.89,21.75,21.785,2585,0
+IHYF.US,D,20250424,000000,21.84,21.9227,21.77,21.9227,2461,0
+IHYF.US,D,20250425,000000,21.92,22.04,21.92,22.01,4912,0
+IHYF.US,D,20250428,000000,22.02,22.02,21.9608,21.995,1488,0
+IHYF.US,D,20250429,000000,21.995,22.03,21.995,22.03,716,0
+IHYF.US,D,20250430,000000,21.9429,21.9429,21.92,21.925,776,0
+IHYF.US,D,20250501,000000,21.98,21.98,21.9395,21.9454,3540,0
+IHYF.US,D,20250502,000000,21.99,22.0006,21.97,21.975,7454,0
+IHYF.US,D,20250505,000000,21.96,22.0199,21.96,21.9949,2996,0
+IHYF.US,D,20250506,000000,21.94,21.97,21.94,21.9624,6107,0
+IHYF.US,D,20250507,000000,21.98,21.98,21.9329,21.955,791,0
+IHYF.US,D,20250508,000000,21.98,22,21.96,21.96,19017,0
+IHYF.US,D,20250509,000000,21.9504,22.01,21.9504,21.99,23883,0
+IHYF.US,D,20250512,000000,22.165,22.22,22.1503,22.21,21463,0
+IHYF.US,D,20250513,000000,22.25,22.44,22.25,22.435,30605,0
+IHYF.US,D,20250514,000000,22.42,22.49,22.33,22.33,49886,0
+IHYF.US,D,20250515,000000,22.31,22.35,22.31,22.35,19384,0
+IHYF.US,D,20250516,000000,22.3699,22.3984,22.35,22.395,19653,0
+IHYF.US,D,20250519,000000,22.1999,22.24,22.1804,22.24,32321,0
+IHYF.US,D,20250520,000000,22.23,22.2596,22.22,22.2407,20331,0
+IHYF.US,D,20250521,000000,22.21,22.21,22.096,22.115,20233,0
+IHYF.US,D,20250522,000000,22.11,22.21,22.1,22.21,24367,0
+IHYF.US,D,20250523,000000,22.1,22.1,22.07,22.07,645,0
+IHYF.US,D,20250527,000000,22.2,22.26,22.19,22.26,19284,0
+IHYF.US,D,20250528,000000,22.25,22.26,22.23,22.26,18367,0
+IHYF.US,D,20250529,000000,22.32,22.3299,22.28,22.31,24590,0
+IHYF.US,D,20250530,000000,22.27,22.305,22.24,22.305,959,0
+IHYF.US,D,20250602,000000,22.29,22.305,22.28,22.305,20797,0
+IHYF.US,D,20250603,000000,22.32,22.345,22.31,22.345,20537,0
+IHYF.US,D,20250604,000000,22.3971,22.3971,22.37,22.385,17100,0
+IHYF.US,D,20250605,000000,22.38,22.38,22.365,22.38,18612,0
+IHYF.US,D,20250606,000000,22.3795,22.42,22.3795,22.38,977,0
+IHYF.US,D,20250609,000000,22.38,22.41,22.38,22.41,17001,0
+IHYF.US,D,20250610,000000,22.41,22.49,22.39,22.445,24108,0
+IHYF.US,D,20250611,000000,22.46,22.475,22.385,22.475,23238,0
+IHYF.US,D,20250612,000000,22.48,22.48,22.47,22.47,17787,0
+IHYF.US,D,20250613,000000,22.45,22.47,22.43,22.43,519,0
+IHYF.US,D,20250616,000000,22.49,22.49,22.43,22.475,7115,0
+IHYF.US,D,20250617,000000,22.48,22.48,22.44,22.45,10938,0
+IHYF.US,D,20250618,000000,22.5,22.5,22.47,22.495,22983,0
+IHYF.US,D,20250620,000000,22.48,22.53,22.47,22.53,843,0
+IHYF.US,D,20250623,000000,22.43,22.46,22.43,22.46,20954,0
+IHYF.US,D,20250624,000000,22.48,22.5196,22.48,22.5196,10372,0
+IHYF.US,D,20250625,000000,22.51,22.525,22.4913,22.525,13675,0
+IHYF.US,D,20250626,000000,22.52,22.5799,22.52,22.5799,12658,0
+IHYF.US,D,20250627,000000,22.59,22.5908,22.585,22.585,1538,0
+IHYF.US,D,20250630,000000,22.6299,22.65,22.61,22.65,3881,0
+IHYF.US,D,20250702,000000,22.5581,22.629,22.5581,22.6,728,0
+IHYF.US,D,20250703,000000,22.62,22.645,22.6113,22.645,1351,0
+IHYF.US,D,20250707,000000,22.63,22.64,22.5792,22.58,55980,0
+IHYF.US,D,20250708,000000,22.55,22.5625,22.5255,22.53,12435,0
+IHYF.US,D,20250709,000000,22.58,22.6,22.5597,22.59,9070,0
+IHYF.US,D,20250710,000000,22.5596,22.64,22.5596,22.58,7337,0
+IHYF.US,D,20250711,000000,22.5399,22.5399,22.51,22.525,1897,0
+IHYF.US,D,20250714,000000,22.52,22.555,22.52,22.555,3693,0
+IHYF.US,D,20250715,000000,22.56,22.58,22.48,22.485,445344,0
+IHYF.US,D,20250716,000000,22.4947,22.535,22.4947,22.535,3094,0
+IHYF.US,D,20250717,000000,22.541,22.545,22.53,22.535,2242,0
+IHYF.US,D,20250718,000000,22.58,22.5802,22.53,22.565,5695,0
+IHYF.US,D,20250721,000000,22.52,22.525,22.5195,22.525,3489,0
+IHYF.US,D,20250722,000000,22.52,22.58,22.52,22.54,264896,0
+IHYF.US,D,20250723,000000,22.55,22.64,22.5302,22.56,2803,0
+IHYF.US,D,20250725,000000,22.575,22.575,22.575,22.575,526,0
+IHYF.US,D,20250728,000000,22.56,22.5649,22.5566,22.5649,550,0
+IHYF.US,D,20250729,000000,22.57,22.58,22.57,22.58,330044,0
+IHYF.US,D,20250730,000000,22.56,22.565,22.5506,22.565,73632,0
+IHYF.US,D,20250801,000000,22.5,22.52,22.49,22.52,2084,0
+IHYF.US,D,20250804,000000,22.589,22.6,22.5867,22.5867,1977,0
+IHYF.US,D,20250805,000000,22.5713,22.59,22.5713,22.59,1589,0
+IHYF.US,D,20250806,000000,22.6003,22.62,22.6003,22.62,1228,0
+IHYF.US,D,20250808,000000,22.61,22.65,22.5901,22.62,7760,0
+IHYF.US,D,20250811,000000,22.63,22.71,22.6258,22.6258,2845,0
+IHYF.US,D,20250812,000000,22.649,22.67,22.649,22.67,440,0
+IHYF.US,D,20250814,000000,22.67,22.68,22.67,22.6794,790,0
+IHYF.US,D,20250815,000000,22.661,22.7299,22.661,22.71,4689,0
+IHYF.US,D,20250818,000000,22.57,22.61,22.56,22.56,100907,0
+IHYF.US,D,20250819,000000,22.55,22.5555,22.549,22.5555,453,0
+IHYF.US,D,20250820,000000,22.53,22.59,22.53,22.5853,299406,0
+IHYF.US,D,20250821,000000,22.51,22.525,22.51,22.525,923,0
+IHYF.US,D,20250822,000000,22.52,22.6899,22.52,22.675,3031,0
+IHYF.US,D,20250825,000000,22.65,22.6654,22.65,22.665,2803,0
+IHYF.US,D,20250826,000000,22.67,22.695,22.67,22.695,529,0
+IHYF.US,D,20250827,000000,22.6906,22.759,22.6906,22.73,2393,0
+IHYF.US,D,20250828,000000,22.73,22.755,22.71,22.755,1308,0
+IHYF.US,D,20250829,000000,22.71,22.71,22.705,22.705,365,0
+IHYF.US,D,20250902,000000,22.62,22.75,22.62,22.66,2104,0
+IHYF.US,D,20250903,000000,22.71,22.73,22.71,22.73,6609,0
+IHYF.US,D,20250904,000000,22.75,22.785,22.75,22.785,1514,0
+IHYF.US,D,20250905,000000,22.84,22.84,22.755,22.82,2192,0
+IHYF.US,D,20250908,000000,22.83,22.83,22.825,22.825,235,0
+IHYF.US,D,20250909,000000,22.8,22.8,22.79,22.795,1194,0
+IHYF.US,D,20250910,000000,22.84,22.898,22.8263,22.865,7345,0
+IHYF.US,D,20250911,000000,22.84,22.89,22.84,22.88,2198,0
+IHYF.US,D,20250912,000000,22.865,22.8796,22.86,22.875,4293,0
+IHYF.US,D,20250915,000000,22.92,22.93,22.907,22.93,2813,0
+IHYF.US,D,20250916,000000,22.9224,22.93,22.92,22.92,505,0
+IHYF.US,D,20250917,000000,22.92,22.93,22.8899,22.9,1450,0
+IHYF.US,D,20250918,000000,22.92,23.01,22.92,22.95,2482,0
+IHYF.US,D,20250919,000000,22.94,23.01,22.935,22.9845,5398,0
+IHYF.US,D,20250922,000000,22.78,22.91,22.78,22.895,439859,0
+IHYF.US,D,20250923,000000,22.8599,22.8599,22.835,22.835,480,0
+IHYF.US,D,20250924,000000,22.819,22.819,22.805,22.805,177,0
+IHYF.US,D,20250925,000000,22.7494,22.759,22.7468,22.7468,1536,0
+IHYF.US,D,20250926,000000,22.76,22.7731,22.76,22.7731,776,0
+IHYF.US,D,20250929,000000,22.82,22.92,22.81,22.8208,9955,0
+IHYF.US,D,20250930,000000,22.79,22.805,22.74,22.805,5676,0
+IHYF.US,D,20251001,000000,22.8006,22.9599,22.8006,22.9,129758,0
+IHYF.US,D,20251002,000000,22.85,22.96,22.83,22.905,58881,0
+IHYF.US,D,20251003,000000,22.83,22.93,22.83,22.875,34132,0
+IHYF.US,D,20251006,000000,22.82,22.84,22.81,22.825,10795,0
+IHYF.US,D,20251007,000000,22.8299,22.83,22.82,22.82,55246,0
+IHYF.US,D,20251008,000000,22.8,22.81,22.79,22.805,8587,0
+IHYF.US,D,20251009,000000,22.72,22.73,22.69,22.705,11098,0
+IHYF.US,D,20251010,000000,22.6993,22.7099,22.5694,22.5694,6658,0
+IHYF.US,D,20251013,000000,22.6605,22.695,22.6605,22.695,3526,0
+IHYF.US,D,20251014,000000,22.64,22.74,22.64,22.735,8757,0
+IHYF.US,D,20251015,000000,22.79,22.79,22.77,22.78,5511,0
+IHYF.US,D,20251016,000000,22.78,22.78,22.72,22.735,9610,0
+IHYF.US,D,20251017,000000,22.71,22.7799,22.71,22.74,8127,0
+IHYF.US,D,20251020,000000,22.64,22.71,22.635,22.66,13347,0
+IHYF.US,D,20251021,000000,22.66,22.66,22.63,22.64,8989,0
+IHYF.US,D,20251022,000000,22.64,22.64,22.61,22.625,14937,0
+IHYF.US,D,20251023,000000,22.62,22.65,22.61,22.645,1093440,0
+IHYF.US,D,20251024,000000,22.67,22.7299,22.62,22.715,30060,0
+IHYF.US,D,20251027,000000,22.73,22.83,22.7084,22.7476,20831,0
+IHYF.US,D,20251028,000000,22.73,22.7399,22.73,22.735,5471,0
+IHYF.US,D,20251029,000000,22.73,22.786037,22.6802,22.685,8823,0
+IHYF.US,D,20251030,000000,22.6294,22.71,22.6294,22.635,14343,0
+IHYF.US,D,20251031,000000,22.65,22.7,22.65,22.6584,20663,0
+IHYF.US,D,20251103,000000,22.58,22.59,22.36,22.505,233780,0
+IHYF.US,D,20251104,000000,22.54,22.54,22.3642,22.485,49311,0
+IHYF.US,D,20251105,000000,22.55,22.56,22.52,22.525,14060,0
+IHYF.US,D,20251106,000000,22.53,22.53,22.51,22.515,6992,0
+IHYF.US,D,20251107,000000,22.515,22.535,22.49,22.535,9260,0
+IHYF.US,D,20251110,000000,22.61,22.6199,22.5901,22.615,7313,0
+IHYF.US,D,20251111,000000,22.64,22.67,22.64,22.665,3386,0
+IHYF.US,D,20251112,000000,22.68,22.68,22.62,22.625,5780,0
+IHYF.US,D,20251113,000000,22.59,22.59,22.53,22.535,58457,0
+IHYF.US,D,20251114,000000,22.52,22.565,22.52,22.535,11645,0
+IHYF.US,D,20251117,000000,22.54,22.54,22.49,22.495,5910,0
+IHYF.US,D,20251118,000000,22.48,22.51,22.48,22.505,6708,0
+IHYF.US,D,20251119,000000,22.51,22.54,22.51,22.515,8189,0
+IHYF.US,D,20251120,000000,22.5999,22.5999,22.5009,22.5009,14385,0
+IHYF.US,D,20251121,000000,22.52,22.575,22.52,22.575,7658,0
+IHYF.US,D,20251124,000000,22.5,22.517,22.49,22.5109,21907,0
+IHYF.US,D,20251125,000000,22.5262,22.585,22.52,22.585,75370,0
+IHYF.US,D,20251126,000000,22.59,22.64,22.59,22.63,5897,0
+IHYF.US,D,20251128,000000,22.66,22.67,22.6373,22.6373,7812,0
+IHYF.US,D,20251201,000000,22.46,22.6,22.45,22.565,40804,0
+IHYF.US,D,20251202,000000,22.62,22.625,22.57,22.625,11904,0
+IHYF.US,D,20251203,000000,22.65,22.68,22.64,22.675,44445,0
+IHYF.US,D,20251204,000000,22.67,22.67,22.63,22.655,8472,0
+IHYF.US,D,20251205,000000,22.67,22.679,22.6656,22.6704,5533,0
+IHYF.US,D,20251208,000000,22.66,22.66,22.6105,22.6349,9292,0
+IHYF.US,D,20251209,000000,22.63,22.65,22.6,22.62,13775,0
+IHYF.US,D,20251210,000000,22.62,22.6856,22.62,22.685,10800,0
+IHYF.US,D,20251211,000000,22.67,22.689,22.67,22.685,5739,0
+IHYF.US,D,20251212,000000,22.645,22.6651,22.645,22.655,9757,0
+IHYF.US,D,20251215,000000,22.64,22.66,22.64,22.655,7581,0
+IHYF.US,D,20251216,000000,22.64,22.665,22.64,22.665,4928,0
+IHYF.US,D,20251217,000000,22.66,22.66,22.63,22.63,5734,0
+IHYF.US,D,20251218,000000,22.69,22.7,22.675,22.695,6647,0
+IHYF.US,D,20251219,000000,22.69,22.72,22.69,22.705,43688,0
+IHYF.US,D,20251222,000000,22.57,22.64,22.565,22.6036,29918,0
+IHYF.US,D,20251223,000000,22.57,22.59,22.5699,22.59,7014,0
+IHYF.US,D,20251224,000000,22.61,22.6289,22.605,22.6289,938,0
+IHYF.US,D,20251226,000000,22.62,22.63,22.62,22.625,5809,0
+IHYF.US,D,20251229,000000,22.61,22.6586,22.61,22.6479,6559,0
+IHYF.US,D,20251230,000000,22.64,22.69,22.64,22.665,19307,0
+IHYF.US,D,20251231,000000,22.65,22.69,22.65,22.655,3734,0
+IHYF.US,D,20260102,000000,22.65,22.65,22.6295,22.6374,10384,0
+IHYF.US,D,20260105,000000,22.67,22.72,22.67,22.715,8325,0
+IHYF.US,D,20260106,000000,22.7,22.7254,22.7,22.7082,429617,0
+IHYF.US,D,20260107,000000,22.72,22.72,22.7,22.705,9605,0
+IHYF.US,D,20260108,000000,22.69,22.71,22.68,22.6975,13849,0
+IHYF.US,D,20260109,000000,22.71,22.76,22.71,22.7538,13460,0
+IHYF.US,D,20260112,000000,22.7201,22.735,22.7201,22.735,6459,0
+IHYF.US,D,20260113,000000,22.76,22.7706,22.7523,22.7706,7412,0
+IHYF.US,D,20260114,000000,22.76,22.79,22.76,22.785,5650,0
+IHYF.US,D,20260115,000000,22.7799,22.8,22.775,22.795,11215,0
+IHYF.US,D,20260116,000000,22.7746,22.81,22.7746,22.805,7624,0
+IHYF.US,D,20260120,000000,22.59,22.668,22.59,22.645,13817,0
+IHYF.US,D,20260121,000000,22.65,22.705,22.646393,22.705,8073,0
+IHYF.US,D,20260122,000000,22.68,22.72,22.675,22.685,11005,0
+IHYF.US,D,20260123,000000,22.68,22.7,22.6746,22.685,8539,0
+IHYF.US,D,20260126,000000,22.71,22.72,22.67,22.68,12755,0
+IHYF.US,D,20260127,000000,22.71,22.73,22.705,22.705,63162,0
+IHYF.US,D,20260128,000000,22.679,22.69,22.675,22.675,5585,0
+IHYF.US,D,20260129,000000,22.65,22.67,22.65,22.665,8805,0
+IHYF.US,D,20260130,000000,22.65,22.69,22.6299,22.685,8956,0
+IHYF.US,D,20260202,000000,22.67,22.8,22.67,22.705,211093,0
+IHYF.US,D,20260203,000000,22.69,22.72,22.65,22.7,40598,0
+IHYF.US,D,20260204,000000,22.66,22.71,22.64,22.675,30409,0
+IHYF.US,D,20260205,000000,22.65,22.676,22.62,22.6454,21860,0
+IHYF.US,D,20260206,000000,22.65,22.72,22.65,22.6997,12356,0
+IHYF.US,D,20260209,000000,22.7,22.75,22.6901,22.735,165169,0
+IHYF.US,D,20260210,000000,22.75,22.75,22.745,22.745,6067,0
+IHYF.US,D,20260211,000000,22.72,22.75,22.7,22.745,12477,0
+IHYF.US,D,20260212,000000,22.72,22.76,22.7193,22.7298,14291,0
+IHYF.US,D,20260213,000000,22.71,22.75,22.71,22.725,7615,0
+IHYF.US,D,20260217,000000,22.72,22.72,22.695,22.7054,7050,0
+IHYF.US,D,20260218,000000,22.75,22.76,22.7266,22.735,8516,0
diff --git a/daily/us/nasdaq etfs/ilit.us.txt b/daily/us/nasdaq etfs/ilit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76ee3b28421833b008a7d6ab247e64981b7c37a6
--- /dev/null
+++ b/daily/us/nasdaq etfs/ilit.us.txt	
@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILIT.US,D,20230627,000000,22.9336,22.9878,22.9336,22.9878,489.54514470475,0
+ILIT.US,D,20230628,000000,22.8307,22.8307,22.7182,22.7838,538.60631389084,0
+ILIT.US,D,20230629,000000,22.5588,22.8307,22.5588,22.7744,838.30606478852,0
+ILIT.US,D,20230630,000000,23.0744,23.4214,23.0744,23.2776,2493.5872512412,0
+ILIT.US,D,20230703,000000,23.5995,23.9324,23.5995,23.923,1300.1209834316,0
+ILIT.US,D,20230705,000000,23.9277,23.9277,23.6276,23.6276,1446.2379438336,0
+ILIT.US,D,20230706,000000,23.0838,23.0838,22.7334,22.9461,821.24131028901,0
+ILIT.US,D,20230707,000000,23.0933,23.6746,23.0933,23.4588,3436.4149373392,0
+ILIT.US,D,20230710,000000,23.4401,23.7682,23.4401,23.7027,361.55948595841,0
+ILIT.US,D,20230711,000000,24.0308,24.0871,23.8742,24.0496,3963.2892325116,0
+ILIT.US,D,20230712,000000,24.209,24.209,24.209,24.209,58.660093592072,0
+ILIT.US,D,20230713,000000,24.6871,24.6871,24.5184,24.5544,454.3490885495,0
+ILIT.US,D,20230714,000000,24.3965,24.3965,24.1433,24.1714,2861.5460201369,0
+ILIT.US,D,20230717,000000,23.8432,24.1433,23.7589,24.0308,4646.9459596483,0
+ILIT.US,D,20230718,000000,24.0684,24.1433,23.862,24.0214,2400.7976486501,0
+ILIT.US,D,20230719,000000,23.9371,23.9371,23.7122,23.7122,1805.6643354796,0
+ILIT.US,D,20230720,000000,23.5901,23.6652,23.4717,23.4717,601.53259610779,0
+ILIT.US,D,20230721,000000,23.2433,23.2433,22.7102,22.7604,2935.137773916,0
+ILIT.US,D,20230724,000000,22.2587,22.2587,21.9174,21.9174,3757.4456313613,0
+ILIT.US,D,20230725,000000,22.2962,22.4701,22.2962,22.4701,244.23929877426,0
+ILIT.US,D,20230726,000000,22.7744,22.7744,22.6416,22.6416,252.77167602402,0
+ILIT.US,D,20230727,000000,22.4557,22.4557,21.831,21.831,1166.8025889041,0
+ILIT.US,D,20230728,000000,22.1181,22.1772,22.1181,22.1772,822.30785744523,0
+ILIT.US,D,20230731,000000,22.2761,22.4181,22.2024,22.2797,3209.2403930644,0
+ILIT.US,D,20230801,000000,22.0239,22.0239,21.8181,21.8897,1245.7270784644,0
+ILIT.US,D,20230802,000000,21.7805,21.7805,21.3399,21.4914,3771.3107443921,0
+ILIT.US,D,20230803,000000,21.7431,21.7431,21.6414,21.6414,114.12054571549,0
+ILIT.US,D,20230804,000000,21.6305,21.8023,21.5696,21.5696,965.22517637864,0
+ILIT.US,D,20230807,000000,21.3746,21.3746,21.3746,21.3746,104.52162130951,0
+ILIT.US,D,20230808,000000,21.0592,21.0592,21.0592,21.0592,70.392112310486,0
+ILIT.US,D,20230809,000000,20.8805,20.9522,20.8805,20.9522,433.01814542511,0
+ILIT.US,D,20230810,000000,21.0774,21.0774,21.0399,21.0399,743.38336788498,0
+ILIT.US,D,20230811,000000,20.8242,20.8242,20.6706,20.6706,324.23033549072,0
+ILIT.US,D,20230814,000000,20.2335,20.2335,20.2335,20.2335,137.58458315231,0
+ILIT.US,D,20230815,000000,19.8678,19.8678,19.5866,19.635,1079.3457220941,0
+ILIT.US,D,20230816,000000,19.3709,19.4459,19.1927,19.1927,1836.59420301,0
+ILIT.US,D,20230817,000000,19.3053,19.3053,19.1158,19.1158,219.70871418121,0
+ILIT.US,D,20230818,000000,18.8553,18.9302,18.8553,18.9302,912.96436572388,0
+ILIT.US,D,20230821,000000,19.2209,19.3459,19.2209,19.3459,541.8059553595,0
+ILIT.US,D,20230822,000000,19.2865,19.2865,19.2203,19.2203,152.51624333939,0
+ILIT.US,D,20230823,000000,19.4647,19.4647,19.4178,19.4178,447.94980561219,0
+ILIT.US,D,20230824,000000,19.3053,19.3053,19.2021,19.2023,968.4248178473,0
+ILIT.US,D,20230825,000000,18.9861,18.9861,18.9861,18.9861,220.77526133743,0
+ILIT.US,D,20230828,000000,18.7053,18.7896,18.6512,18.6512,1006.8205154712,0
+ILIT.US,D,20230829,000000,19.221,19.3334,19.221,19.3214,9530.6653879773,0
+ILIT.US,D,20230830,000000,19.146,19.1928,19.146,19.1928,273.03607199219,0
+ILIT.US,D,20230831,000000,19.0802,19.1083,19.0802,19.0883,789.24489560242,0
+ILIT.US,D,20230901,000000,19.099,19.1553,19.099,19.1553,249.57203455536,0
+ILIT.US,D,20230905,000000,19.2489,19.3616,19.2113,19.2669,1215.8637580902,0
+ILIT.US,D,20230906,000000,19.2209,19.2209,18.8177,18.9018,860.70355506913,0
+ILIT.US,D,20230907,000000,18.698,18.698,18.698,18.698,258.10441180512,0
+ILIT.US,D,20230908,000000,18.5834,18.5834,18.3638,18.3977,789.24489560242,0
+ILIT.US,D,20230911,000000,18.5083,18.5083,18.4848,18.4848,131.185300215,0
+ILIT.US,D,20230912,000000,18.6317,18.6396,18.5693,18.5693,1864.3244290717,0
+ILIT.US,D,20230913,000000,18.4615,18.6115,18.4615,18.5037,1322.5184737122,0
+ILIT.US,D,20230914,000000,18.527,18.7334,18.527,18.7005,2043.5043513165,0
+ILIT.US,D,20230915,000000,18.6208,18.7708,18.6208,18.6804,1163.6029474355,0
+ILIT.US,D,20230918,000000,18.7053,18.7053,18.5083,18.6255,3650.7909157393,0
+ILIT.US,D,20230919,000000,18.377,18.377,18.2365,18.2491,878.83485672486,0
+ILIT.US,D,20230920,000000,18.0958,18.0958,17.8286,17.8286,644.19448235657,0
+ILIT.US,D,20230921,000000,17.3738,17.3738,17.1887,17.1887,6288.3620330701,0
+ILIT.US,D,20230922,000000,17.6176,17.6176,17.4348,17.4348,338.09544852158,0
+ILIT.US,D,20230925,000000,17.2238,17.2332,17.1813,17.2129,1385.4447559291,0
+ILIT.US,D,20230926,000000,17.0081,17.0081,16.8144,16.8144,5704.960738618,0
+ILIT.US,D,20230927,000000,16.6996,16.6996,16.6996,16.6996,105.58816846573,0
+ILIT.US,D,20230928,000000,16.8394,17.2519,16.8394,17.2004,826.5740460701,0
+ILIT.US,D,20230929,000000,17.3295,17.3295,17.3295,17.3295,74.658300935364,0
+ILIT.US,D,20231002,000000,17.3269,17.3269,16.905,16.9604,2370.9343282759,0
+ILIT.US,D,20231003,000000,16.4924,16.4924,16.4924,16.4924,135.45148883988,0
+ILIT.US,D,20231004,000000,16.2675,16.4509,16.2205,16.4509,2923.4057551976,0
+ILIT.US,D,20231005,000000,16.2486,16.2486,16.1643,16.2394,2132.0277652828,0
+ILIT.US,D,20231006,000000,16.2478,16.5956,16.1362,16.455,2120.2957465643,0
+ILIT.US,D,20231009,000000,16.2956,16.2956,16.0049,16.2956,11269.137252615,0
+ILIT.US,D,20231010,000000,16.6707,16.8207,16.6707,16.8019,10700.66761835,0
+ILIT.US,D,20231011,000000,16.7926,16.83,16.7831,16.83,371.15841036438,0
+ILIT.US,D,20231012,000000,17.2801,17.2801,16.9519,17.0878,1471.8350755829,0
+ILIT.US,D,20231013,000000,16.7654,16.7654,16.7081,16.7175,1059.081326126,0
+ILIT.US,D,20231016,000000,16.5769,16.5769,16.4081,16.4081,479.94622029877,0
+ILIT.US,D,20231017,000000,16.53,16.7362,16.53,16.7362,347.69437292755,0
+ILIT.US,D,20231018,000000,15.9486,15.9486,15.8456,15.8456,423.41922101914,0
+ILIT.US,D,20231019,000000,15.283,15.3205,15.2641,15.3205,360.49293880219,0
+ILIT.US,D,20231020,000000,15.358,15.3767,15.0767,15.2641,917.23055434876,0
+ILIT.US,D,20231023,000000,14.9361,14.9829,14.861,14.861,616.46425629486,0
+ILIT.US,D,20231024,000000,15.386,15.3955,15.3205,15.3955,730.58480201035,0
+ILIT.US,D,20231025,000000,15.1329,15.1329,14.9642,14.9642,6988.0169675501,0
+ILIT.US,D,20231026,000000,14.7861,14.7861,14.7861,14.7861,351.96056155243,0
+ILIT.US,D,20231027,000000,15.1235,15.1329,15.0111,15.0492,14075.222820629,0
+ILIT.US,D,20231030,000000,15.2454,15.3205,14.8704,14.8704,10678.27012807,0
+ILIT.US,D,20231031,000000,14.5142,14.5564,14.5142,14.5423,826.5740460701,0
+ILIT.US,D,20231101,000000,14.3454,14.4109,14.289,14.4109,413.82029661316,0
+ILIT.US,D,20231102,000000,14.4109,14.7204,14.4109,14.7016,4667.2103556165,0
+ILIT.US,D,20231103,000000,15.3111,15.3111,15.3111,15.3111,110.92090424683,0
+ILIT.US,D,20231106,000000,15.5924,15.5924,15.3767,15.3767,1261.7252858077,0
+ILIT.US,D,20231107,000000,15.0204,15.0204,15.0204,15.0204,124.78601727768,0
+ILIT.US,D,20231108,000000,15.0673,15.2173,14.9548,14.9548,1219.0633995589,0
+ILIT.US,D,20231109,000000,14.908,15.1704,14.6735,14.6735,541.8059553595,0
+ILIT.US,D,20231110,000000,14.5328,14.5328,14.4829,14.5047,3062.0568855062,0
+ILIT.US,D,20231113,000000,14.3454,14.6642,14.2094,14.3828,2465.8570251795,0
+ILIT.US,D,20231114,000000,15.1329,15.1329,15.0861,15.0861,319.96414686585,0
+ILIT.US,D,20231115,000000,15.3312,15.3312,15.2879,15.2879,734.85099063523,0
+ILIT.US,D,20231116,000000,15.0017,15.0017,14.7016,14.7016,5492.7178545304,0
+ILIT.US,D,20231117,000000,15.0087,15.1329,14.9744,15.1329,2039.2381626917,0
+ILIT.US,D,20231120,000000,15.1423,15.3738,15.1423,15.283,1956.0474845065,0
+ILIT.US,D,20231121,000000,15.2877,15.2877,15.1315,15.1704,3008.7295276952,0
+ILIT.US,D,20231122,000000,14.8329,14.8329,14.8142,14.8142,356.22675017731,0
+ILIT.US,D,20231124,000000,14.7392,14.8985,14.7392,14.8189,1470.7685284267,0
+ILIT.US,D,20231127,000000,14.6173,14.6173,14.4673,14.4673,2695.1646637666,0
+ILIT.US,D,20231128,000000,14.6266,14.6361,14.5986,14.5986,1531.5617163312,0
+ILIT.US,D,20231129,000000,14.6454,14.9923,14.558,14.5891,4421.904509686,0
+ILIT.US,D,20231130,000000,14.5704,14.5704,14.478,14.4954,1975.2453333185,0
+ILIT.US,D,20231201,000000,15.8549,15.8549,14.336,14.8142,1579.5563383611,0
+ILIT.US,D,20231204,000000,14.6454,14.6828,14.4109,14.4391,2822.0837753568,0
+ILIT.US,D,20231205,000000,13.9703,13.989,13.9703,13.989,1436.6390194277,0
+ILIT.US,D,20231206,000000,14.666,14.666,14.486,14.486,752.98229229096,0
+ILIT.US,D,20231207,000000,14.711,14.9266,14.711,14.9266,1614.7523945163,0
+ILIT.US,D,20231208,000000,15.0673,15.3955,15.0673,15.1142,2097.8982562837,0
+ILIT.US,D,20231211,000000,14.8423,14.8892,14.711,14.7766,4584.0196774314,0
+ILIT.US,D,20231212,000000,14.4109,14.4808,14.3735,14.4673,2233.3497451236,0
+ILIT.US,D,20231213,000000,14.5001,14.9502,14.4954,14.9502,940.69459178559,0
+ILIT.US,D,20231214,000000,15.5549,15.6553,15.4611,15.6064,4251.2569646909,0
+ILIT.US,D,20231215,000000,15.733,15.8268,15.7049,15.7063,2351.736479464,0
+ILIT.US,D,20231218,000000,15.7518,15.8174,15.6677,15.7893,1259.5921914952,0
+ILIT.US,D,20231219,000000,16.0618,16.1081,16.0214,16.0214,968.4248178473,0
+ILIT.US,D,20231220,000000,16.003,16.0213,15.6537,15.6537,4069.3701127168,0
+ILIT.US,D,20231221,000000,15.8135,15.833,15.682,15.833,1198.9919228515,0
+ILIT.US,D,20231222,000000,15.7952,15.9841,15.7952,15.9085,2333.3738569274,0
+ILIT.US,D,20231226,000000,15.9651,15.9935,15.9651,15.9935,817.68707106126,0
+ILIT.US,D,20231227,000000,16.0501,16.0501,15.9935,16.003,1281.6079740727,0
+ILIT.US,D,20231228,000000,16.2956,16.3806,16.2956,16.3758,2063.2829202427,0
+ILIT.US,D,20231229,000000,16.2296,16.2296,16.0927,16.1311,4000.5234033658,0
+ILIT.US,D,20240102,000000,15.9369,15.9369,15.8801,15.8944,1131.2043936443,0
+ILIT.US,D,20240103,000000,15.4176,15.6253,15.3893,15.5472,2794.1172195073,0
+ILIT.US,D,20240104,000000,15.3703,15.3703,15.2665,15.2665,977.62327278439,0
+ILIT.US,D,20240105,000000,15.361,15.361,15.2665,15.2948,1907.583439095,0
+ILIT.US,D,20240108,000000,15.0588,15.1909,15.0588,15.1627,7483.1077163832,0
+ILIT.US,D,20240109,000000,14.9644,14.9644,14.8181,14.8568,2626.7667567771,0
+ILIT.US,D,20240110,000000,14.7095,14.7095,14.5868,14.5868,1856.7427921896,0
+ILIT.US,D,20240111,000000,14.8606,14.8606,14.5396,14.6159,1471.201219824,0
+ILIT.US,D,20240112,000000,14.7095,14.7095,14.5017,14.5017,1997.6137513232,0
+ILIT.US,D,20240116,000000,14.2469,14.2469,13.6898,14.0392,34104.541452204,0
+ILIT.US,D,20240117,000000,13.652,13.652,13.5482,13.586,3765.3854114285,0
+ILIT.US,D,20240118,000000,13.6709,13.6709,13.5105,13.5105,1140.7370149391,0
+ILIT.US,D,20240119,000000,13.4538,13.4538,13.2272,13.3594,2410.6940074293,0
+ILIT.US,D,20240122,000000,12.6985,12.9157,12.6985,12.8212,8636.5548930486,0
+ILIT.US,D,20240123,000000,12.9629,12.9629,12.9157,12.9157,550.7736748081,0
+ILIT.US,D,20240124,000000,13.1612,13.3027,13.0761,13.1044,8371.7598570832,0
+ILIT.US,D,20240125,000000,13.0337,13.0384,12.8118,12.8118,2808.9457415213,0
+ILIT.US,D,20240126,000000,12.8306,12.9093,12.8306,12.8495,1553.8172710452,0
+ILIT.US,D,20240129,000000,12.6324,12.7174,12.5191,12.7174,1597.2436569435,0
+ILIT.US,D,20240130,000000,12.623,12.623,12.3964,12.4625,3145.7650272694,0
+ILIT.US,D,20240131,000000,12.2736,12.3398,11.9526,11.9526,8090.017938816,0
+ILIT.US,D,20240201,000000,12.0943,12.0943,12.037,12.0849,3254.8605820871,0
+ILIT.US,D,20240202,000000,11.8299,11.8299,11.6411,11.6411,3353.3643354663,0
+ILIT.US,D,20240205,000000,11.3484,11.3484,11.1879,11.1973,3310.9971297118,0
+ILIT.US,D,20240206,000000,11.4522,11.6033,11.4522,11.5726,2392.6879449837,0
+ILIT.US,D,20240207,000000,11.8299,11.8394,11.7685,11.8157,1427.7748339256,0
+ILIT.US,D,20240208,000000,11.9904,12.0943,11.9243,12.0235,4754.6596657953,0
+ILIT.US,D,20240209,000000,12.066,12.217,12.066,12.1934,994.57015508617,0
+ILIT.US,D,20240212,000000,12.1415,12.4813,12.1415,12.3398,3137.2915861185,0
+ILIT.US,D,20240213,000000,12.0281,12.0281,11.6694,11.726,12083.127081175,0
+ILIT.US,D,20240214,000000,12.1981,12.283,12.1509,12.2509,3904.1380102744,0
+ILIT.US,D,20240215,000000,12.2547,12.4625,12.2547,12.4578,2660.6605213807,0
+ILIT.US,D,20240216,000000,12.7551,13.0478,12.7551,12.9109,15099.672130893,0
+ILIT.US,D,20240220,000000,12.9157,12.9157,12.5568,12.5568,3113.9896229535,0
+ILIT.US,D,20240221,000000,12.7174,12.774,12.7174,12.774,794.3851078963,0
+ILIT.US,D,20240222,000000,12.774,12.774,12.623,12.6818,18654.280693693,0
+ILIT.US,D,20240223,000000,12.5947,12.6182,12.4625,12.6182,3174.3628911536,0
+ILIT.US,D,20240226,000000,12.6985,12.8401,12.6985,12.8306,2895.798513318,0
+ILIT.US,D,20240227,000000,12.9062,13.0384,12.9062,13.0289,6475.8273995707,0
+ILIT.US,D,20240228,000000,13.095,13.1517,13.095,13.1328,1486.029741838,0
+ILIT.US,D,20240229,000000,13.501,13.7654,13.501,13.6803,6340.2523411564,0
+ILIT.US,D,20240301,000000,13.7937,14.2288,13.7937,14.1732,24618.524083778,0
+ILIT.US,D,20240304,000000,14.0297,14.0297,13.7654,13.7843,20557.627412213,0
+ILIT.US,D,20240305,000000,13.2933,13.2933,12.7174,12.7174,19299.321401305,0
+ILIT.US,D,20240306,000000,13.0667,13.3594,13.0667,13.2747,19148.917820876,0
+ILIT.US,D,20240307,000000,13.4255,13.4255,13.3037,13.3216,11058.89988206,0
+ILIT.US,D,20240308,000000,13.3216,13.3216,13.0006,13.0006,3766.4445915723,0
+ILIT.US,D,20240311,000000,13.3877,13.6993,13.3877,13.6898,10433.983597182,0
+ILIT.US,D,20240312,000000,13.8126,13.8315,13.6993,13.7371,10552.611773295,0
+ILIT.US,D,20240313,000000,13.8692,13.9825,13.8692,13.907,643.98152746794,0
+ILIT.US,D,20240314,000000,13.8126,13.8126,13.4774,13.5105,6296.825955258,0
+ILIT.US,D,20240315,000000,13.3877,13.501,13.3688,13.501,8075.1894168019,0
+ILIT.US,D,20240318,000000,13.5063,13.5063,13.4633,13.4685,902.4214825702,0
+ILIT.US,D,20240319,000000,13.3216,13.3216,13.2272,13.248,2971.0003035322,0
+ILIT.US,D,20240320,000000,13.1044,13.4822,13.1044,13.4538,2833.3068848302,0
+ILIT.US,D,20240321,000000,13.3499,13.3594,13.2744,13.2933,2334.4330370713,0
+ILIT.US,D,20240322,000000,13.0289,13.0289,12.9346,12.9346,1486.029741838,0
+ILIT.US,D,20240325,000000,12.859,12.8685,12.7457,12.7457,2736.9214917387,0
+ILIT.US,D,20240326,000000,12.8495,12.8495,12.6891,12.6891,2775.0519769178,0
+ILIT.US,D,20240327,000000,12.5663,12.8968,12.5663,12.8685,2049.5135783725,0
+ILIT.US,D,20240328,000000,12.944,12.944,12.8874,12.8874,419.43533696925,0
+ILIT.US,D,20240401,000000,13.1139,13.133,13.1126,13.1233,1842.9734503194,0
+ILIT.US,D,20240402,000000,13.1139,13.1423,13.0761,13.1423,1609.9538186698,0
+ILIT.US,D,20240403,000000,13.2178,13.331,13.1706,13.331,1948.8914647056,0
+ILIT.US,D,20240404,000000,13.3878,13.4726,13.0195,13.0195,1142.8553752268,0
+ILIT.US,D,20240405,000000,13.0006,13.095,13.0006,13.0715,4433.7280822052,0
+ILIT.US,D,20240408,000000,13.2165,13.3122,13.2089,13.2272,6152.7774556928,0
+ILIT.US,D,20240409,000000,13.7031,13.7275,13.5671,13.6615,3761.148690853,0
+ILIT.US,D,20240410,000000,13.4255,13.4255,13.2803,13.3971,4968.6140548554,0
+ILIT.US,D,20240411,000000,13.6048,13.652,13.5954,13.6048,1962.6608065758,0
+ILIT.US,D,20240412,000000,13.2839,13.2839,12.8968,12.9062,1509.331705003,0
+ILIT.US,D,20240415,000000,13.0667,13.1233,12.7363,12.7363,13350.965713377,0
+ILIT.US,D,20240416,000000,12.3681,12.3681,12.132,12.132,11140.456753138,0
+ILIT.US,D,20240417,000000,12.5191,12.6009,12.4058,12.453,9011.5046639757,0
+ILIT.US,D,20240418,000000,12.2642,12.2642,12.1132,12.1132,1491.3256425573,0
+ILIT.US,D,20240419,000000,11.9621,12.1509,11.9621,12.0767,8312.4457690269,0
+ILIT.US,D,20240422,000000,11.9432,12.0231,11.8016,11.9526,2914.8637559075,0
+ILIT.US,D,20240423,000000,11.8771,12.0471,11.8771,11.9715,9210.6305310217,0
+ILIT.US,D,20240424,000000,11.896,11.896,11.6977,11.7922,5672.9688505235,0
+ILIT.US,D,20240425,000000,11.7166,11.8299,11.6222,11.8205,8530.6368786624,0
+ILIT.US,D,20240426,000000,11.9526,12.0518,11.9526,11.9715,1766.7124799614,0
+ILIT.US,D,20240429,000000,12.6041,12.7363,12.4719,12.7363,16594.175313882,0
+ILIT.US,D,20240430,000000,12.4436,12.4625,12.283,12.283,699.05889494875,0
+ILIT.US,D,20240501,000000,12.3492,12.453,12.3398,12.453,2338.6697576467,0
+ILIT.US,D,20240502,000000,12.5002,12.8023,12.5002,12.8023,683.17119279082,0
+ILIT.US,D,20240503,000000,12.9534,13.1044,12.9534,13.0101,7811.4535609803,0
+ILIT.US,D,20240506,000000,13.0384,13.1658,12.9912,13.0572,2701.9685469913,0
+ILIT.US,D,20240507,000000,13.1706,13.1706,13.0006,13.0761,4926.246849101,0
+ILIT.US,D,20240508,000000,12.8779,12.9629,12.8779,12.8779,888.6521407,0
+ILIT.US,D,20240509,000000,13.1328,13.3594,13.1328,13.3594,1425.6564736379,0
+ILIT.US,D,20240510,000000,13.3122,13.3122,13.0006,13.0667,9094.1207151969,0
+ILIT.US,D,20240513,000000,12.9251,13.0572,12.9157,12.9157,4215.5369725697,0
+ILIT.US,D,20240514,000000,13.0761,13.2744,13.0289,13.2555,9192.624468576,0
+ILIT.US,D,20240515,000000,13.2744,13.2744,12.9346,12.9346,18287.804363917,0
+ILIT.US,D,20240516,000000,12.8968,13.0384,12.8968,13.0384,681.0528325031,0
+ILIT.US,D,20240517,000000,13.4255,13.4633,13.2744,13.4633,1677.741347877,0
+ILIT.US,D,20240520,000000,13.2367,13.2367,13.1423,13.18,2721.0337895808,0
+ILIT.US,D,20240521,000000,13.0289,13.0289,13.0289,13.0289,343.1743666112,0
+ILIT.US,D,20240522,000000,12.8685,12.9098,12.7835,12.8023,5288.4864583017,0
+ILIT.US,D,20240523,000000,12.7457,12.7457,12.5097,12.5097,3944.3868557411,0
+ILIT.US,D,20240524,000000,12.6702,12.6891,12.5852,12.6525,1524.160227017,0
+ILIT.US,D,20240528,000000,12.6702,12.7079,12.5852,12.5852,2051.6319386602,0
+ILIT.US,D,20240529,000000,12.5652,12.5652,12.4105,12.4105,2215.8048609588,0
+ILIT.US,D,20240530,000000,12.4153,12.4153,12.3398,12.3398,2077.0522621129,0
+ILIT.US,D,20240531,000000,12.2736,12.3492,12.2359,12.2925,2408.5756471416,0
+ILIT.US,D,20240603,000000,12.3209,12.3398,11.6506,12.2075,4064.0742119975,0
+ILIT.US,D,20240604,000000,12.1415,12.1415,12.1415,12.1415,325.16830416555,0
+ILIT.US,D,20240605,000000,12.0849,12.1604,12.0849,12.1415,1939.3588434108,0
+ILIT.US,D,20240606,000000,12.0235,12.0762,12.0235,12.0565,642.92234732408,0
+ILIT.US,D,20240607,000000,11.8356,11.8356,11.6977,11.7071,1675.6229875893,0
+ILIT.US,D,20240610,000000,11.7544,11.778,11.7544,11.778,1331.3894408342,0
+ILIT.US,D,20240611,000000,11.6521,11.6759,11.5904,11.6379,2638.8619818879,0
+ILIT.US,D,20240612,000000,11.8831,11.8831,11.6949,11.6949,1092.5962254486,0
+ILIT.US,D,20240613,000000,11.6094,11.6094,11.3719,11.3719,3525.1490934753,0
+ILIT.US,D,20240614,000000,11.2389,11.2579,11.0204,11.0584,9522.8497607259,0
+ILIT.US,D,20240617,000000,10.8969,10.9539,10.8969,10.9254,4660.9018172316,0
+ILIT.US,D,20240618,000000,10.9539,10.9539,10.9001,10.9159,2511.4976820042,0
+ILIT.US,D,20240620,000000,10.6878,10.6878,10.5073,10.5073,2408.3431250736,0
+ILIT.US,D,20240621,000000,10.3838,10.4502,10.3838,10.4218,4111.4459119482,0
+ILIT.US,D,20240624,000000,10.3458,10.3458,10.2793,10.2793,1172.5936369458,0
+ILIT.US,D,20240625,000000,10.2603,10.2603,10.1368,10.1476,4035.6588905298,0
+ILIT.US,D,20240626,000000,10.1463,10.5833,10.1463,10.5168,5899.8090979185,0
+ILIT.US,D,20240627,000000,10.4788,10.4788,10.3268,10.3648,4185.1277383272,0
+ILIT.US,D,20240628,000000,10.3648,10.3648,10.1843,10.2128,7546.0716187293,0
+ILIT.US,D,20240701,000000,10.2603,10.3078,10.1653,10.1653,11619.624019968,0
+ILIT.US,D,20240702,000000,10.1653,10.1937,10.1368,10.1558,4439.8563380946,0
+ILIT.US,D,20240703,000000,10.4218,10.4495,10.4123,10.4123,1855.7294272311,0
+ILIT.US,D,20240705,000000,10.3648,10.3781,10.2793,10.2888,5759.8136277984,0
+ILIT.US,D,20240708,000000,10.2318,10.2793,10.1843,10.1843,3300.9458217792,0
+ILIT.US,D,20240709,000000,10.0846,10.1653,10.0181,10.0181,12089.082513754,0
+ILIT.US,D,20240710,000000,10.0745,10.1748,10.0745,10.1748,1014.7040089908,0
+ILIT.US,D,20240711,000000,10.4408,10.4598,10.3834,10.4313,7247.1339231345,0
+ILIT.US,D,20240712,000000,10.5548,10.6403,10.5227,10.5548,5378.773325667,0
+ILIT.US,D,20240715,000000,10.3743,10.3743,10.2603,10.3078,5004.0486086538,0
+ILIT.US,D,20240716,000000,10.3078,10.4028,10.2793,10.3933,4150.3920201771,0
+ILIT.US,D,20240717,000000,10.3078,10.3079,10.2033,10.2698,1485.2151002967,0
+ILIT.US,D,20240718,000000,10.2793,10.3363,10.1083,10.1083,3318.8399796141,0
+ILIT.US,D,20240719,000000,10.1372,10.1463,10.1368,10.1463,1125.2267485593,0
+ILIT.US,D,20240722,000000,10.0893,10.0893,10.0228,10.0323,3530.4120810738,0
+ILIT.US,D,20240723,000000,9.91832,9.91832,9.73782,9.76993,4596.6933685299,0
+ILIT.US,D,20240724,000000,9.74732,9.74732,9.59541,9.61431,4364.0693166762,0
+ILIT.US,D,20240725,000000,9.65231,9.71881,9.65231,9.65231,8043.9502455474,0
+ILIT.US,D,20240726,000000,9.79472,9.84232,9.73088,9.84232,4046.1848657268,0
+ILIT.US,D,20240729,000000,9.77582,9.77582,9.5384,9.58581,18247.830601519,0
+ILIT.US,D,20240730,000000,9.50981,9.50981,9.45281,9.45281,2503.0769018466,0
+ILIT.US,D,20240731,000000,9.45281,9.87072,9.45281,9.74732,16522.623266731,0
+ILIT.US,D,20240801,000000,9.75682,9.75682,9.46202,9.50031,3446.2042794978,0
+ILIT.US,D,20240802,000000,9.3673,9.3673,9.2248,9.2438,13104.839120265,0
+ILIT.US,D,20240805,000000,8.84479,8.94919,8.76878,8.90179,8311.3100155512,0
+ILIT.US,D,20240806,000000,8.88279,8.88279,8.77838,8.85429,3396.7321960719,0
+ILIT.US,D,20240807,000000,8.86379,8.87329,8.83529,8.83529,1281.0111814749,0
+ILIT.US,D,20240808,000000,8.87652,9.00962,8.87652,8.98729,3199.896459888,0
+ILIT.US,D,20240809,000000,8.95879,8.97779,8.95879,8.96829,2238.8749244019,0
+ILIT.US,D,20240812,000000,8.96829,8.96829,8.74978,8.74978,22742.422010638,0
+ILIT.US,D,20240813,000000,8.74845,8.86379,8.74845,8.83529,1034.7033618651,0
+ILIT.US,D,20240814,000000,8.64528,8.66428,8.61678,8.65155,9421.8003988347,0
+ILIT.US,D,20240815,000000,8.84479,8.85429,8.81629,8.85429,26817.027009397,0
+ILIT.US,D,20240816,000000,8.93029,8.93029,8.92079,8.92079,1989.409312233,0
+ILIT.US,D,20240819,000000,8.91129,9.00629,8.91129,8.98729,3570.4107868224,0
+ILIT.US,D,20240820,000000,8.95869,8.95869,8.93979,8.94929,854.7091859964,0
+ILIT.US,D,20240821,000000,9.2533,9.4148,9.2533,9.4053,12142.764987259,0
+ILIT.US,D,20240822,000000,9.3008,9.3008,9.07279,9.07279,5148.2544688527,0
+ILIT.US,D,20240823,000000,9.09198,9.21872,9.09179,9.2058,10897.542121454,0
+ILIT.US,D,20240826,000000,9.3958,9.4243,9.2438,9.2628,5161.9382366088,0
+ILIT.US,D,20240827,000000,9.2343,9.2343,9.1773,9.1773,107053.37814357,0
+ILIT.US,D,20240828,000000,9.09179,9.09179,8.96829,8.97779,3184.1074970925,0
+ILIT.US,D,20240829,000000,9.09179,9.3388,9.06329,9.2628,27411.744608027,0
+ILIT.US,D,20240830,000000,9.3293,9.3388,9.2153,9.2153,3232.5269829987,0
+ILIT.US,D,20240903,000000,9.1203,9.1203,8.83529,8.86379,8290.2580651572,0
+ILIT.US,D,20240904,000000,8.83529,8.93979,8.83529,8.87842,2640.9671769273,0
+ILIT.US,D,20240905,000000,8.85381,8.85429,8.83491,8.83491,548.4033077637,0
+ILIT.US,D,20240906,000000,8.56928,8.59778,8.24627,8.30327,14404.797057094,0
+ILIT.US,D,20240909,000000,8.34127,8.36027,8.30327,8.30327,4526.16933471,0
+ILIT.US,D,20240910,000000,8.16076,8.22727,8.15012,8.22727,2564.1275579892,0
+ILIT.US,D,20240911,000000,8.95879,9.1393,8.93988,9.1203,12091.187708794,0
+ILIT.US,D,20240912,000000,9.1203,9.14889,9.08229,9.1203,2560.9697654301,0
+ILIT.US,D,20240913,000000,8.97808,8.97808,8.91129,8.92079,2848.3288883082,0
+ILIT.US,D,20240916,000000,9.01579,9.04439,8.92079,8.9986,20344.604860762,0
+ILIT.US,D,20240917,000000,8.98729,9.02529,8.98729,9.01579,7531.3352534535,0
+ILIT.US,D,20240918,000000,9.02529,9.03479,8.91129,8.91129,2415.7113077115,0
+ILIT.US,D,20240919,000000,9.1298,9.15668,9.02529,9.09179,9363.9075352512,0
+ILIT.US,D,20240920,000000,8.93979,8.93979,8.74978,8.82579,5640.8701080723,0
+ILIT.US,D,20240923,000000,8.90179,8.97779,8.90179,8.95879,2568.337948068,0
+ILIT.US,D,20240924,000000,9.53831,9.67131,9.53831,9.67131,5800.8649310667,0
+ILIT.US,D,20240925,000000,9.61431,9.61431,9.47181,9.47181,1483.1099052573,0
+ILIT.US,D,20240926,000000,10.0038,10.1653,9.96582,10.1558,10424.925835109,0
+ILIT.US,D,20240927,000000,10.5358,10.6878,10.5357,10.6213,7388.1819907743,0
+ILIT.US,D,20240930,000000,11.0014,11.0203,10.7638,10.8209,14566.897075128,0
+ILIT.US,D,20241001,000000,10.7686,10.9444,10.7635,10.9159,7254.5021057724,0
+ILIT.US,D,20241002,000000,11.2104,11.2769,11.1629,11.2294,24436.051419835,0
+ILIT.US,D,20241003,000000,10.9824,11.0014,10.8779,10.9159,7179.7676818737,0
+ILIT.US,D,20241004,000000,11.0489,11.1676,11.0489,11.1676,6936.617654823,0
+ILIT.US,D,20241007,000000,11.7329,11.9989,11.7329,11.9989,22278.226504451,0
+ILIT.US,D,20241008,000000,11.5049,11.5096,11.3886,11.5096,16028.955029992,0
+ILIT.US,D,20241009,000000,11.2674,11.4289,11.2674,11.3814,14029.019742562,0
+ILIT.US,D,20241010,000000,11.3909,11.4004,11.3054,11.3624,8287.1002725981,0
+ILIT.US,D,20241011,000000,11.1249,11.3149,11.0964,11.2864,16232.106351294,0
+ILIT.US,D,20241014,000000,11.1344,11.1344,11.0204,11.0394,5552.4519164175,0
+ILIT.US,D,20241015,000000,10.9444,10.9444,10.7068,10.7068,29953.767618103,0
+ILIT.US,D,20241016,000000,10.7448,10.8304,10.7353,10.7733,21692.982283497,0
+ILIT.US,D,20241017,000000,10.7068,10.7068,10.4598,10.4931,43898.579559088,0
+ILIT.US,D,20241018,000000,10.7068,10.7068,10.6118,10.6118,74547.061540193,0
+ILIT.US,D,20241021,000000,10.5643,10.5928,10.4598,10.5548,22721.370060244,0
+ILIT.US,D,20241022,000000,10.5073,10.7733,10.5073,10.7505,14080.597021027,0
+ILIT.US,D,20241023,000000,10.7258,10.7258,10.5548,10.6118,1390.4813235237,0
+ILIT.US,D,20241024,000000,10.5358,10.5833,10.4883,10.5643,2452.552220901,0
+ILIT.US,D,20241025,000000,10.6973,10.8304,10.6878,10.7543,15482.656917267,0
+ILIT.US,D,20241028,000000,10.7543,11.1629,10.7543,11.1629,27673.841390433,0
+ILIT.US,D,20241029,000000,11.0964,11.2864,11.0109,11.0109,16070.00633326,0
+ILIT.US,D,20241030,000000,10.8874,10.8874,10.7258,10.7448,25710.747016192,0
+ILIT.US,D,20241031,000000,10.6896,10.8018,10.6878,10.8018,4597.7459660496,0
+ILIT.US,D,20241101,000000,10.8589,10.9538,10.8589,10.8969,18307.828660142,0
+ILIT.US,D,20241104,000000,10.9729,11.0299,10.9159,10.9159,4349.3329514004,0
+ILIT.US,D,20241105,000000,11.2199,11.2199,11.1264,11.1629,3009.3763088223,0
+ILIT.US,D,20241106,000000,11.0679,11.0679,10.5833,10.7733,11614.36103237,0
+ILIT.US,D,20241107,000000,11.0489,11.1438,11.0489,11.0489,6238.7454992619,0
+ILIT.US,D,20241108,000000,10.7353,10.7923,10.5548,10.6694,11535.416218392,0
+ILIT.US,D,20241111,000000,10.9824,11.1154,10.9539,11.1154,19082.540434641,0
+ILIT.US,D,20241112,000000,11.0869,11.1344,10.9349,10.9824,4081.9731813966,0
+ILIT.US,D,20241113,000000,11.1439,11.1914,11.0774,11.1059,1157.85727167,0
+ILIT.US,D,20241114,000000,10.9064,10.9064,10.5928,10.5928,4870.3687236519,0
+ILIT.US,D,20241115,000000,10.5263,10.5263,10.2413,10.3458,9156.5458238703,0
+ILIT.US,D,20241118,000000,10.4788,10.4883,10.4361,10.4788,4576.6940156556,0
+ILIT.US,D,20241120,000000,10.5812,10.6498,10.5812,10.6118,19209.904734525,0
+ILIT.US,D,20241121,000000,10.6403,10.8113,10.6403,10.8113,7920.7963357425,0
+ILIT.US,D,20241122,000000,10.5263,10.6308,10.5073,10.5548,59135.981254266,0
+ILIT.US,D,20241125,000000,10.6308,10.7306,10.6308,10.6641,9847.0497967935,0
+ILIT.US,D,20241126,000000,10.4788,10.4788,10.3458,10.3458,14978.462705331,0
+ILIT.US,D,20241127,000000,10.5833,10.5833,10.4313,10.4628,15536.339390772,0
+ILIT.US,D,20241129,000000,10.3078,10.4123,10.3078,10.3838,7282.9222388043,0
+ILIT.US,D,20241202,000000,10.3838,10.4028,10.3268,10.3933,3617.7776752089,0
+ILIT.US,D,20241203,000000,10.3838,10.3866,10.2698,10.3363,2590.4424959817,0
+ILIT.US,D,20241204,000000,10.1178,10.1421,9.86607,9.92782,74420.749837829,0
+ILIT.US,D,20241205,000000,9.87082,9.88364,9.78532,9.82332,16355.260261099,0
+ILIT.US,D,20241206,000000,9.87082,9.87082,9.79482,9.79482,1316.7994971447,0
+ILIT.US,D,20241209,000000,10.0133,10.3173,10.0133,10.1083,19347.795009606,0
+ILIT.US,D,20241210,000000,9.80147,10.2318,9.80147,9.85828,2259.9268747959,0
+ILIT.US,D,20241211,000000,9.82332,9.82332,9.76632,9.81382,1232.5916955687,0
+ILIT.US,D,20241212,000000,9.78541,9.83282,9.78541,9.83282,672.6098150883,0
+ILIT.US,D,20241213,000000,9.74732,9.74732,9.52881,9.58581,11470.155172171,0
+ILIT.US,D,20241216,000000,9.51931,9.51931,9.3578,9.4263,18020.469537264,0
+ILIT.US,D,20241217,000000,9.36,9.39,9.31,9.35,10538,0
+ILIT.US,D,20241218,000000,9.32,9.32,8.94,8.94,7761,0
+ILIT.US,D,20241219,000000,9.005,9.005,8.94,8.94,4872,0
+ILIT.US,D,20241220,000000,8.91,9.0601,8.91,8.985,5374,0
+ILIT.US,D,20241223,000000,9.02,9.07,9.01,9.07,2521,0
+ILIT.US,D,20241224,000000,9.08,9.1698,9.08,9.16,2381,0
+ILIT.US,D,20241226,000000,9.0638,9.07,9.06,9.06,7544,0
+ILIT.US,D,20241227,000000,9,9.04,8.9501,9.04,11261,0
+ILIT.US,D,20241230,000000,8.91,9.09,8.83,8.92,10693,0
+ILIT.US,D,20241231,000000,8.99,8.99,8.82,8.85,14597,0
+ILIT.US,D,20250102,000000,8.89,8.9019,8.8,8.84,5330,0
+ILIT.US,D,20250103,000000,8.92,9,8.91,8.99,6015,0
+ILIT.US,D,20250106,000000,9.19,9.32,9.19,9.29,11081,0
+ILIT.US,D,20250107,000000,9.35,9.39,9.21,9.26,4207,0
+ILIT.US,D,20250108,000000,9.29,9.29,9.215,9.24,4259,0
+ILIT.US,D,20250110,000000,9.82,10.58,8.919,8.985,25191,0
+ILIT.US,D,20250113,000000,9.02,9.14,9.02,9.14,3388,0
+ILIT.US,D,20250114,000000,9.31,9.31,9.245,9.26,6166,0
+ILIT.US,D,20250115,000000,9.4697,9.495,9.43,9.48,8299,0
+ILIT.US,D,20250116,000000,9.46,9.46,9.42,9.42,1595,0
+ILIT.US,D,20250117,000000,9.47,9.5995,9.47,9.55,6694,0
+ILIT.US,D,20250121,000000,9.56,9.579,9.5001,9.54,8163,0
+ILIT.US,D,20250122,000000,9.52,9.63,9.35,9.35,8617,0
+ILIT.US,D,20250123,000000,9.24,9.299,9.24,9.25,10919,0
+ILIT.US,D,20250124,000000,9.32,9.34,9.25,9.25,6784,0
+ILIT.US,D,20250127,000000,9.12,9.225,9.12,9.2,6044,0
+ILIT.US,D,20250128,000000,9.14,9.2182,9.045,9.1,15952,0
+ILIT.US,D,20250129,000000,9.19,9.219,9.1792,9.2,2076,0
+ILIT.US,D,20250130,000000,9.24,9.3,9.22,9.22,4379,0
+ILIT.US,D,20250131,000000,9.22,9.22,8.93,9.0267,13532,0
+ILIT.US,D,20250203,000000,8.8,8.83,8.769,8.795,5259,0
+ILIT.US,D,20250204,000000,8.9962,9.07,8.99,9.04,2021,0
+ILIT.US,D,20250205,000000,9.08,9.125,9.02,9.04,5717,0
+ILIT.US,D,20250206,000000,9.13,9.13,9.04,9.1,5984,0
+ILIT.US,D,20250207,000000,9.04,9.04,8.96,8.96,2739,0
+ILIT.US,D,20250210,000000,9.02,9.02,8.97,8.97,808,0
+ILIT.US,D,20250211,000000,8.765,8.79,8.74,8.74,5747,0
+ILIT.US,D,20250212,000000,8.81,8.9219,8.81,8.92,4645,0
+ILIT.US,D,20250213,000000,9.05,9.21,9.0499,9.21,20034,0
+ILIT.US,D,20250214,000000,9.21,9.21,9.08,9.08,5893,0
+ILIT.US,D,20250218,000000,8.99,9.03,8.9292,9.02,7622,0
+ILIT.US,D,20250219,000000,8.97,8.97,8.89,8.95,15433,0
+ILIT.US,D,20250220,000000,9.15,9.16,9.09,9.16,4201,0
+ILIT.US,D,20250221,000000,9.16,9.16,9.07,9.07,2403,0
+ILIT.US,D,20250224,000000,9.13,9.13,8.99,9.045,2613,0
+ILIT.US,D,20250225,000000,8.9717,8.9717,8.88,8.91,4883,0
+ILIT.US,D,20250226,000000,9.08,9.18,9.065,9.0702,9555,0
+ILIT.US,D,20250227,000000,9.05,9.11,9.04,9.04,3259,0
+ILIT.US,D,20250228,000000,8.83,8.83,8.72,8.76,2627,0
+ILIT.US,D,20250303,000000,9.03,9.03,8.705,8.74,7109,0
+ILIT.US,D,20250304,000000,8.52,8.665,8.46,8.66,8464,0
+ILIT.US,D,20250305,000000,8.79,8.89,8.77,8.89,2266,0
+ILIT.US,D,20250306,000000,8.91,8.94,8.8513,8.92,2677,0
+ILIT.US,D,20250307,000000,8.959,8.959,8.85,8.88,1216,0
+ILIT.US,D,20250310,000000,8.85,8.87,8.67,8.73,1120,0
+ILIT.US,D,20250311,000000,8.73,8.73,8.706,8.71,1713,0
+ILIT.US,D,20250312,000000,8.79,8.79,8.65,8.71,4246,0
+ILIT.US,D,20250313,000000,8.5905,8.6389,8.5905,8.6389,569,0
+ILIT.US,D,20250314,000000,8.8,8.94,8.79,8.94,12234,0
+ILIT.US,D,20250317,000000,9.09,9.22,9.09,9.22,1533,0
+ILIT.US,D,20250318,000000,9.13,9.21,9.13,9.2013,1989,0
+ILIT.US,D,20250319,000000,9.165,9.22,9.165,9.19,935,0
+ILIT.US,D,20250320,000000,8.99,8.99,8.96,8.96,210,0
+ILIT.US,D,20250321,000000,8.75,8.81,8.75,8.79,3282,0
+ILIT.US,D,20250324,000000,8.9,8.9038,8.82,8.83,5540,0
+ILIT.US,D,20250325,000000,8.8,8.8,8.75,8.75,1628,0
+ILIT.US,D,20250326,000000,8.77,8.78,8.67,8.7,7468,0
+ILIT.US,D,20250327,000000,8.6799,8.68,8.64,8.64,2627,0
+ILIT.US,D,20250328,000000,8.5,8.5,8.405,8.405,3392,0
+ILIT.US,D,20250331,000000,8.18,8.19,8.054,8.16,3556,0
+ILIT.US,D,20250401,000000,8.03,8.09,8.03,8.09,1368,0
+ILIT.US,D,20250402,000000,8,8.04,8,8.01,5257,0
+ILIT.US,D,20250403,000000,7.745,7.765,7.62,7.65,13330,0
+ILIT.US,D,20250404,000000,7.32,7.32,7.075,7.11,7164,0
+ILIT.US,D,20250407,000000,6.81,6.895,6.6413,6.8,5175,0
+ILIT.US,D,20250408,000000,7.02,7.02,6.46,6.46,9028,0
+ILIT.US,D,20250409,000000,6.51,7.2674,6.51,7.2674,4888,0
+ILIT.US,D,20250410,000000,7.05,7.17,6.96,7.11,3382,0
+ILIT.US,D,20250411,000000,7.2427,7.34,7.2427,7.34,1719,0
+ILIT.US,D,20250414,000000,7.52,7.55,7.44,7.46,6282,0
+ILIT.US,D,20250415,000000,7.37,7.38,7.37,7.38,1365,0
+ILIT.US,D,20250416,000000,7.27,7.305,7.155,7.19,9693,0
+ILIT.US,D,20250417,000000,7.24,7.33,7.22,7.28,9402,0
+ILIT.US,D,20250421,000000,7.35,7.35,7.19,7.2465,4984,0
+ILIT.US,D,20250423,000000,7.67,7.67,7.48,7.48,957,0
+ILIT.US,D,20250424,000000,7.61,7.79,7.61,7.79,1869,0
+ILIT.US,D,20250425,000000,7.64,7.98,7.6005,7.67,4330,0
+ILIT.US,D,20250428,000000,7.57,7.61,7.48,7.53,7011,0
+ILIT.US,D,20250429,000000,7.6404,7.68,7.64,7.68,502,0
+ILIT.US,D,20250430,000000,7.46,7.56,7.41,7.56,3110,0
+ILIT.US,D,20250501,000000,7.61,7.61,7.5133,7.5133,2395,0
+ILIT.US,D,20250502,000000,7.72,7.72,7.7,7.7,2214,0
+ILIT.US,D,20250505,000000,7.72,7.72,7.63,7.63,651,0
+ILIT.US,D,20250506,000000,7.66,7.72,7.66,7.7,2986,0
+ILIT.US,D,20250507,000000,7.61,7.6124,7.575,7.58,1807,0
+ILIT.US,D,20250508,000000,7.64,7.71,7.63,7.71,3817,0
+ILIT.US,D,20250509,000000,7.7,7.7,7.7,7.7,990,0
+ILIT.US,D,20250512,000000,8.06,8.06,7.854,8.01,7804,0
+ILIT.US,D,20250513,000000,8.01,8.08,7.98,8.07,2575,0
+ILIT.US,D,20250514,000000,8.13,8.13,8.0599,8.075,1970,0
+ILIT.US,D,20250515,000000,8.01,8.01,7.9301,7.98,1415,0
+ILIT.US,D,20250516,000000,7.91,7.92,7.828,7.86,2307,0
+ILIT.US,D,20250519,000000,7.75,7.75,7.7,7.7,1558,0
+ILIT.US,D,20250520,000000,7.65,7.71,7.56,7.575,18808,0
+ILIT.US,D,20250521,000000,7.52,7.5301,7.37,7.37,5026,0
+ILIT.US,D,20250522,000000,7.37,7.4497,7.345,7.43,1182,0
+ILIT.US,D,20250523,000000,7.3562,7.455,7.3562,7.43,601,0
+ILIT.US,D,20250527,000000,7.34,7.37,7.29,7.37,4847,0
+ILIT.US,D,20250528,000000,7.3,7.305,7.29,7.29,1974,0
+ILIT.US,D,20250529,000000,7.36,7.36,7.31,7.33,5554,0
+ILIT.US,D,20250530,000000,7.2,7.2,7.17,7.18,1642,0
+ILIT.US,D,20250602,000000,7.08,7.08,7.0138,7.04,5159,0
+ILIT.US,D,20250603,000000,7.02,7.1733,7.02,7.1733,2094,0
+ILIT.US,D,20250604,000000,7.32,7.41,7.32,7.4,3730,0
+ILIT.US,D,20250605,000000,7.66,7.66,7.58,7.6,3903,0
+ILIT.US,D,20250606,000000,7.59,7.61,7.5805,7.59,3035,0
+ILIT.US,D,20250609,000000,7.675,7.74,7.675,7.74,3168,0
+ILIT.US,D,20250610,000000,7.85,7.85,7.75,7.83,4225,0
+ILIT.US,D,20250611,000000,7.96,7.99,7.9,7.93,14781,0
+ILIT.US,D,20250612,000000,7.92,7.92,7.8505,7.88,4508,0
+ILIT.US,D,20250613,000000,7.75,7.7854,7.7101,7.75,15083,0
+ILIT.US,D,20250616,000000,7.68,7.7,7.645,7.65,46760,0
+ILIT.US,D,20250617,000000,7.64,7.64,7.53,7.56,3798,0
+ILIT.US,D,20250618,000000,7.56,7.5993,7.5394,7.56,3124,0
+ILIT.US,D,20250620,000000,7.56,7.56,7.37,7.37,1864,0
+ILIT.US,D,20250623,000000,7.21,7.435,7.21,7.41,4069,0
+ILIT.US,D,20250624,000000,7.6801,7.809,7.6801,7.76,2934,0
+ILIT.US,D,20250626,000000,7.8641,8.009,7.8641,7.965,13182,0
+ILIT.US,D,20250627,000000,7.9,7.93,7.8443,7.87,5554,0
+ILIT.US,D,20250630,000000,7.89,7.89,7.82,7.86,2655,0
+ILIT.US,D,20250701,000000,7.82,7.86,7.81,7.83,1704,0
+ILIT.US,D,20250702,000000,8.07,8.2008,8.07,8.195,10189,0
+ILIT.US,D,20250703,000000,8.36,8.36,8.33,8.34,1093,0
+ILIT.US,D,20250707,000000,8.31,8.31,8.0201,8.07,9896,0
+ILIT.US,D,20250708,000000,8.15,8.425,8.15,8.42,13089,0
+ILIT.US,D,20250709,000000,8.38,8.38,8.264,8.325,4508,0
+ILIT.US,D,20250710,000000,8.48,8.71,8.48,8.69,10529,0
+ILIT.US,D,20250711,000000,8.54,8.61,8.54,8.6,6525,0
+ILIT.US,D,20250714,000000,8.78,8.79,8.73,8.79,2023,0
+ILIT.US,D,20250715,000000,8.61,8.65,8.569,8.59,10034,0
+ILIT.US,D,20250716,000000,8.55,8.64,8.5,8.5719,5139,0
+ILIT.US,D,20250717,000000,8.72,8.9,8.7104,8.89,17198,0
+ILIT.US,D,20250718,000000,9.2,9.32,9.2,9.24,10506,0
+ILIT.US,D,20250721,000000,9.4,9.99,9.4,9.47,47641,0
+ILIT.US,D,20250722,000000,9.53,9.74,9.53,9.73,28130,0
+ILIT.US,D,20250723,000000,9.63,9.635,9.5066,9.5686,8401,0
+ILIT.US,D,20250724,000000,9.86,9.98,9.86,9.875,12687,0
+ILIT.US,D,20250725,000000,9.9,9.97,9.84,9.8875,37050,0
+ILIT.US,D,20250728,000000,9.51,9.51,9.294,9.32,21698,0
+ILIT.US,D,20250729,000000,9.2599,9.2599,9.0647,9.07,9144,0
+ILIT.US,D,20250730,000000,9.0351,9.0351,8.8265,8.8744,15061,0
+ILIT.US,D,20250731,000000,8.64,8.64,8.54,8.5817,19376,0
+ILIT.US,D,20250801,000000,8.63,8.6832,8.5908,8.6832,4865,0
+ILIT.US,D,20250804,000000,8.8808,8.9199,8.8799,8.91,5948,0
+ILIT.US,D,20250805,000000,9.07,9.07,8.98,9.0002,1989,0
+ILIT.US,D,20250806,000000,9.0201,9.0601,9.02,9.02,9644,0
+ILIT.US,D,20250807,000000,9.2527,9.2527,9.14,9.196,3834,0
+ILIT.US,D,20250808,000000,9.44,9.54,9.44,9.54,10959,0
+ILIT.US,D,20250811,000000,10.51,10.7,10.51,10.6296,38857,0
+ILIT.US,D,20250812,000000,10.48,10.52,10.395,10.495,10821,0
+ILIT.US,D,20250813,000000,10.48,10.48,10.24,10.295,8783,0
+ILIT.US,D,20250814,000000,10.13,10.1395,10.0201,10.085,12186,0
+ILIT.US,D,20250815,000000,10.25,10.41,10.25,10.3279,12470,0
+ILIT.US,D,20250818,000000,10.46,10.46,10.3584,10.415,10772,0
+ILIT.US,D,20250819,000000,10.2584,10.2675,10.16,10.16,2471,0
+ILIT.US,D,20250820,000000,10.0241,10.0241,9.81,9.895,11251,0
+ILIT.US,D,20250821,000000,9.95,10.03,9.89,10.0037,15975,0
+ILIT.US,D,20250822,000000,10,10.2408,10,10.2353,1503,0
+ILIT.US,D,20250825,000000,10.19,10.39,10.19,10.2372,9434,0
+ILIT.US,D,20250826,000000,10.18,10.21,10.12,10.18,3422,0
+ILIT.US,D,20250827,000000,10.18,10.3636,10.17,10.3636,2078,0
+ILIT.US,D,20250828,000000,10.2454,10.2994,10.17,10.2653,5705,0
+ILIT.US,D,20250829,000000,10.32,10.43,10.32,10.3872,8520,0
+ILIT.US,D,20250902,000000,10.18,10.18,9.85,9.9938,11805,0
+ILIT.US,D,20250903,000000,9.96,10.09,9.96,10.04,7709,0
+ILIT.US,D,20250904,000000,9.97,10.11,9.97,10.095,5472,0
+ILIT.US,D,20250905,000000,10.47,10.72,10.47,10.62,10848,0
+ILIT.US,D,20250908,000000,10.99,10.99,10.79,10.86,12788,0
+ILIT.US,D,20250909,000000,10.82,10.82,10.5,10.5294,40839,0
+ILIT.US,D,20250910,000000,10.01,10.18,9.979,10.0567,19763,0
+ILIT.US,D,20250911,000000,10.22,10.32,10.22,10.26,5691,0
+ILIT.US,D,20250912,000000,10.24,10.25,10.18,10.2,2990,0
+ILIT.US,D,20250915,000000,10.26,10.71,10.26,10.7,9030,0
+ILIT.US,D,20250916,000000,10.6644,10.703,10.6465,10.703,2557,0
+ILIT.US,D,20250917,000000,10.7707,10.905,10.71,10.815,3730,0
+ILIT.US,D,20250918,000000,10.85,10.85,10.78,10.8402,4659,0
+ILIT.US,D,20250919,000000,10.97,11,10.96,10.9876,5297,0
+ILIT.US,D,20250922,000000,10.85,10.98,10.85,10.965,5795,0
+ILIT.US,D,20250923,000000,10.82,10.91,10.75,10.765,7275,0
+ILIT.US,D,20250924,000000,11.4,11.7701,11.4,11.6616,60655,0
+ILIT.US,D,20250925,000000,11.71,12.07,11.655,12.0498,41809,0
+ILIT.US,D,20250926,000000,11.86,11.9796,11.71,11.795,25651,0
+ILIT.US,D,20250929,000000,12.18,12.18,11.88,11.99,21319,0
+ILIT.US,D,20250930,000000,12.06,12.12,11.9736,12.12,15231,0
+ILIT.US,D,20251001,000000,12.33,12.57,12.3,12.55,71767,0
+ILIT.US,D,20251002,000000,12.71,12.79,12.6175,12.6753,24594,0
+ILIT.US,D,20251003,000000,12.69,13.35,12.69,13.1686,54189,0
+ILIT.US,D,20251006,000000,13.4,13.8096,13.2,13.3369,87175,0
+ILIT.US,D,20251007,000000,13.45,13.57,13.1217,13.29,40662,0
+ILIT.US,D,20251008,000000,13.62,13.8299,13.381,13.4646,44673,0
+ILIT.US,D,20251009,000000,13.7,13.79,13.3,13.4404,48976,0
+ILIT.US,D,20251010,000000,13.22,13.285,12.2,12.24,88312,0
+ILIT.US,D,20251013,000000,13.38,14.11,13.31,13.9619,66458,0
+ILIT.US,D,20251014,000000,13.78,14.54,13.36,14.28,79035,0
+ILIT.US,D,20251015,000000,14.65,14.65,13.73,13.95,82321,0
+ILIT.US,D,20251016,000000,13.86,13.86,12.86,12.96,67683,0
+ILIT.US,D,20251017,000000,12.83,12.93,12.57,12.7959,61004,0
+ILIT.US,D,20251020,000000,12.84,13.23,12.81,13.129,64050,0
+ILIT.US,D,20251021,000000,13.04,13.04,12.74,12.777,42911,0
+ILIT.US,D,20251022,000000,12.7,12.7,12.29,12.5729,30278,0
+ILIT.US,D,20251023,000000,12.96,13.0887,12.96,13.0164,13901,0
+ILIT.US,D,20251024,000000,13.56,13.87,13.56,13.765,22375,0
+ILIT.US,D,20251027,000000,13.79,13.79,13.23,13.32,40975,0
+ILIT.US,D,20251028,000000,13.2,13.225,13.11,13.13,12508,0
+ILIT.US,D,20251029,000000,13.38,13.57,13.3501,13.4067,19370,0
+ILIT.US,D,20251030,000000,13.8,14.0168,13.6187,13.9753,26820,0
+ILIT.US,D,20251031,000000,13.97,13.97,13.74,13.8609,35521,0
+ILIT.US,D,20251103,000000,13.75,13.75,13.25,13.295,32309,0
+ILIT.US,D,20251104,000000,12.82,12.93,12.69,12.69,22042,0
+ILIT.US,D,20251105,000000,12.85,12.948,12.81,12.9081,6546,0
+ILIT.US,D,20251106,000000,12.92,12.95,12.72,12.7483,10762,0
+ILIT.US,D,20251107,000000,12.91,13.22,12.89,13.21,14391,0
+ILIT.US,D,20251110,000000,13.7,13.87,13.65,13.87,12158,0
+ILIT.US,D,20251111,000000,13.89,13.91,13.85,13.8751,2616,0
+ILIT.US,D,20251112,000000,14.05,14.1894,14.05,14.17,13919,0
+ILIT.US,D,20251113,000000,14.94,15.12,14.74,14.85,48276,0
+ILIT.US,D,20251114,000000,14.4,15,14.4,14.96,18730,0
+ILIT.US,D,20251117,000000,15.37,16.1203,15.351,15.4255,59228,0
+ILIT.US,D,20251118,000000,15.11,15.259,14.93,15.1514,42781,0
+ILIT.US,D,20251119,000000,15.41,15.74,15.29,15.6414,24378,0
+ILIT.US,D,20251120,000000,15.79,15.88,14.98,15.0256,55744,0
+ILIT.US,D,20251121,000000,14.05,14.4546,14.05,14.4321,25455,0
+ILIT.US,D,20251124,000000,14.04,14.2599,13.88,14.205,33413,0
+ILIT.US,D,20251125,000000,14.31,14.65,14.31,14.615,6025,0
+ILIT.US,D,20251126,000000,14.76,15.08,14.76,15.0579,18016,0
+ILIT.US,D,20251128,000000,15.34,15.6032,15.34,15.5735,44085,0
+ILIT.US,D,20251201,000000,15.95,15.95,15,15.22,81995,0
+ILIT.US,D,20251202,000000,15.03,15.035,14.87,15.0173,11133,0
+ILIT.US,D,20251203,000000,14.76,14.8419,14.69,14.8419,12983,0
+ILIT.US,D,20251204,000000,14.54,14.6153,14.41,14.6153,10955,0
+ILIT.US,D,20251205,000000,14.63,15.009,14.63,14.8069,29087,0
+ILIT.US,D,20251208,000000,15.47,15.54,15.1501,15.4649,38915,0
+ILIT.US,D,20251209,000000,15.25,15.68,15.25,15.635,20052,0
+ILIT.US,D,20251210,000000,15.78,15.82,15.57,15.7685,19011,0
+ILIT.US,D,20251211,000000,15.57,15.83,15.26,15.8067,58504,0
+ILIT.US,D,20251212,000000,15.58,15.59,15,15.035,34339,0
+ILIT.US,D,20251215,000000,15.02,15.02,14.79,14.8231,20317,0
+ILIT.US,D,20251216,000000,14.37,14.41,14.216,14.3326,10953,0
+ILIT.US,D,20251217,000000,14.93,15.176646,14.79,14.79,17324,0
+ILIT.US,D,20251218,000000,14.68,14.91,14.62,14.82,12364,0
+ILIT.US,D,20251219,000000,14.998,15.265,14.998,15.0149,18181,0
+ILIT.US,D,20251222,000000,15.41,15.7199,15.41,15.6499,31921,0
+ILIT.US,D,20251223,000000,16,16.05,15.92,15.995,29192,0
+ILIT.US,D,20251224,000000,16.1,16.2485,16.07,16.2485,18077,0
+ILIT.US,D,20251226,000000,16.61,16.61,16.42,16.52,28375,0
+ILIT.US,D,20251229,000000,15.89,15.89,15.7101,15.8073,31150,0
+ILIT.US,D,20251230,000000,15.92,15.92,15.61,15.7,17140,0
+ILIT.US,D,20251231,000000,15.68,15.7,15.57,15.625,11204,0
+ILIT.US,D,20260102,000000,15.98,16.1099,15.896,16.0858,15611,0
+ILIT.US,D,20260105,000000,16.48,16.84,16.405,16.7953,37358,0
+ILIT.US,D,20260106,000000,17.34,17.8775,17.34,17.79,41607,0
+ILIT.US,D,20260107,000000,17.57,17.73,17.4,17.67,65256,0
+ILIT.US,D,20260108,000000,17.23,17.31,17.09,17.214,26774,0
+ILIT.US,D,20260109,000000,17.3,17.51,17.21,17.43,35790,0
+ILIT.US,D,20260112,000000,18,18.3099,17.82,18.25,77823,0
+ILIT.US,D,20260113,000000,18.53,18.53,18.2604,18.4094,56345,0
+ILIT.US,D,20260114,000000,18.5,18.89,18.15,18.74,51638,0
+ILIT.US,D,20260115,000000,18.85,18.94,18.58,18.65,52878,0
+ILIT.US,D,20260116,000000,18.17,18.17,17.71,17.98,84864,0
+ILIT.US,D,20260120,000000,17.75,18.045,17.63,18.02,76440,0
+ILIT.US,D,20260121,000000,18.68,18.69,18.2101,18.51,49381,0
+ILIT.US,D,20260122,000000,18.62,19.2,18.5,19.11,55625,0
+ILIT.US,D,20260123,000000,19.25,19.65,19.155,19.64,63658,0
+ILIT.US,D,20260126,000000,19.97,19.97,19.0101,19.08,114982,0
+ILIT.US,D,20260127,000000,19.07,19.27,18.7,19.21,42588,0
+ILIT.US,D,20260128,000000,19.24,19.24,18.3,18.835,52176,0
+ILIT.US,D,20260129,000000,18.37,18.385,17.549,18.06,85035,0
+ILIT.US,D,20260130,000000,17.06,17.1401,16.24,16.5249,98565,0
+ILIT.US,D,20260202,000000,16.73,16.92,16.56,16.56,52887,0
+ILIT.US,D,20260203,000000,17.08,17.34,16.89,17.15,46576,0
+ILIT.US,D,20260204,000000,17.04,17.04,16.26,16.48,54512,0
+ILIT.US,D,20260205,000000,15.82,16.07,15.52,15.56,96609,0
+ILIT.US,D,20260206,000000,16.44,16.59,16.345,16.57,67660,0
+ILIT.US,D,20260209,000000,16.46,16.665,16.37,16.65,49590,0
+ILIT.US,D,20260210,000000,16.69,16.69,16.435,16.5,37095,0
+ILIT.US,D,20260211,000000,16.74,17.095,16.65,17.035,48706,0
+ILIT.US,D,20260212,000000,17.16,17.28,16.255,16.3602,37894,0
+ILIT.US,D,20260213,000000,16.38,16.8499,16.34,16.71,26298,0
+ILIT.US,D,20260217,000000,16.72,16.86,16.4276,16.7868,34957,0
+ILIT.US,D,20260218,000000,17.07,17.3499,17.0685,17.15,19166,0
diff --git a/daily/us/nasdaq etfs/imcv.us.txt b/daily/us/nasdaq etfs/imcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf7495fab9960aca7512f3d504fdd53753d175b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/imcv.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMCV.US,D,20050225,000000,17.5663,17.6078,17.5633,17.6078,2350.5596064567,0
+IMCV.US,D,20050228,000000,17.6177,17.6255,17.4941,17.5801,15254.363160319,0
+IMCV.US,D,20050301,000000,17.6622,17.7027,17.6305,17.7027,7429.9530417518,0
+IMCV.US,D,20050302,000000,17.585,17.7214,17.585,17.6899,8209.7643397631,0
+IMCV.US,D,20050303,000000,17.6622,17.7353,17.6622,17.7353,7429.9530417518,0
+IMCV.US,D,20050304,000000,17.7758,17.9429,17.7758,17.9429,12516.426475862,0
+IMCV.US,D,20050307,000000,18.024,18.0398,18.0013,18.0013,15640.728809917,0
+IMCV.US,D,20050308,000000,17.9973,17.9973,17.8925,17.9578,43811.032664923,0
+IMCV.US,D,20050309,000000,17.8955,17.8955,17.7788,17.7926,39502.34767202,0
+IMCV.US,D,20050310,000000,17.7501,17.7501,17.5988,17.7244,22301.996266081,0
+IMCV.US,D,20050311,000000,17.7501,17.8263,17.7195,17.7195,22678.247631658,0
+IMCV.US,D,20050314,000000,17.7669,17.8628,17.7669,17.8628,15254.363160319,0
+IMCV.US,D,20050315,000000,17.9212,17.9212,17.7848,17.7926,4294.5249952734,0
+IMCV.US,D,20050316,000000,17.6997,17.7353,17.5761,17.588,12121.969399047,0
+IMCV.US,D,20050317,000000,17.591,17.675,17.591,17.675,17219.56854558,0
+IMCV.US,D,20050318,000000,17.6869,17.6869,17.5237,17.5445,18392.825492004,0
+IMCV.US,D,20050321,000000,17.5139,17.5445,17.4782,17.5316,11729.535179036,0
+IMCV.US,D,20050322,000000,17.5959,17.6385,17.408,17.408,15254.363160319,0
+IMCV.US,D,20050323,000000,17.2805,17.3428,17.2805,17.3141,3919.2850580981,0
+IMCV.US,D,20050324,000000,17.419,17.4337,17.3823,17.4209,30113.25781542,0
+IMCV.US,D,20050328,000000,17.3092,17.3092,17.2567,17.2834,23849.481721278,0
+IMCV.US,D,20050329,000000,17.3062,17.3191,17.063,17.063,16819.042898352,0
+IMCV.US,D,20050330,000000,17.1955,17.2489,17.1846,17.2133,205344.23990589,0
+IMCV.US,D,20050331,000000,17.3556,17.4417,17.3556,17.4002,7429.9530417518,0
+IMCV.US,D,20050401,000000,17.5474,17.5781,17.3428,17.3556,44587.809677727,0
+IMCV.US,D,20050404,000000,17.327,17.3636,17.2993,17.3636,21132.785033265,0
+IMCV.US,D,20050405,000000,17.4209,17.4812,17.4209,17.4447,15254.363160319,0
+IMCV.US,D,20050406,000000,17.5089,17.5524,17.499,17.5406,53587.499599523,0
+IMCV.US,D,20050407,000000,17.5316,17.5831,17.5316,17.5831,1561.6454528267,0
+IMCV.US,D,20050408,000000,17.5801,17.5801,17.4734,17.4734,12897.73498345,0
+IMCV.US,D,20050411,000000,17.4862,17.4862,17.4051,17.4575,10167.889726209,0
+IMCV.US,D,20050412,000000,17.3735,17.6127,17.3606,17.585,15640.728809917,0
+IMCV.US,D,20050413,000000,17.5386,17.5386,17.3705,17.3853,16819.042898352,0
+IMCV.US,D,20050414,000000,17.3735,17.3735,17.1915,17.1915,10565.38108823,0
+IMCV.US,D,20050415,000000,17.0531,17.0531,16.888,16.9622,12897.73498345,0
+IMCV.US,D,20050418,000000,16.8227,16.9493,16.8227,16.9423,13304.329201089,0
+IMCV.US,D,20050419,000000,16.9928,17.1184,16.9928,17.1065,6648.1188869364,0
+IMCV.US,D,20050420,000000,17.0659,17.0659,16.9256,16.9404,46546.946492575,0
+IMCV.US,D,20050421,000000,16.9473,17.0659,16.9236,17.0601,2350.5596064567,0
+IMCV.US,D,20050422,000000,17.0492,17.0936,16.9186,16.973,12897.73498345,0
+IMCV.US,D,20050425,000000,17.1184,17.2103,17.1184,17.148,26200.041327735,0
+IMCV.US,D,20050426,000000,17.1747,17.1777,17.0581,17.0838,25040.944378939,0
+IMCV.US,D,20050427,000000,16.976,17.1154,16.976,17.0877,3919.2850580981,0
+IMCV.US,D,20050428,000000,16.97,17.0096,16.8682,16.8682,10937.586740199,0
+IMCV.US,D,20050429,000000,16.9888,17.0659,16.8247,17.0659,38713.43351839,0
+IMCV.US,D,20050502,000000,17.1213,17.1915,17.0936,17.1915,34031.531445116,0
+IMCV.US,D,20050503,000000,17.1866,17.2073,17.1608,17.1608,14470.506148699,0
+IMCV.US,D,20050504,000000,17.2063,17.3556,17.2063,17.3556,17601.888481569,0
+IMCV.US,D,20050505,000000,17.4357,17.4486,17.3299,17.3823,14470.506148699,0
+IMCV.US,D,20050506,000000,17.4002,17.4387,17.3705,17.3942,4693.0277856968,0
+IMCV.US,D,20050509,000000,17.3893,17.4881,17.3893,17.4782,26990.978338169,0
+IMCV.US,D,20050510,000000,17.4308,17.4467,17.3586,17.3893,31675.914696649,0
+IMCV.US,D,20050511,000000,17.4021,17.4288,17.3092,17.4288,7037.518821741,0
+IMCV.US,D,20050512,000000,17.4467,17.4467,17.1985,17.2103,19557.991011211,0
+IMCV.US,D,20050513,000000,17.1885,17.1885,17.0047,17.0581,5084.4505773055,0
+IMCV.US,D,20050516,000000,17.0601,17.2449,17.0601,17.2449,12516.426475862,0
+IMCV.US,D,20050517,000000,17.2242,17.4229,17.2242,17.4229,5868.3075889251,0
+IMCV.US,D,20050518,000000,17.5386,17.6463,17.5257,17.6355,17601.888481569,0
+IMCV.US,D,20050519,000000,17.6493,17.6799,17.6285,17.6799,36762.388130759,0
+IMCV.US,D,20050520,000000,17.6285,17.6671,17.5988,17.6671,18392.825492004,0
+IMCV.US,D,20050523,000000,17.6335,17.762,17.6335,17.7027,9788.6040754253,0
+IMCV.US,D,20050524,000000,17.6642,17.7244,17.6592,17.7244,14861.928940308,0
+IMCV.US,D,20050525,000000,17.6671,17.67,17.6226,17.6355,18777.168284798,0
+IMCV.US,D,20050526,000000,17.7353,17.7472,17.7156,17.7393,93869.658569554,0
+IMCV.US,D,20050527,000000,17.7412,17.8173,17.7412,17.8095,17219.56854558,0
+IMCV.US,D,20050531,000000,17.8125,17.8411,17.7906,17.8372,8601.1871313718,0
+IMCV.US,D,20050601,000000,17.8411,18.0043,17.8411,17.9152,8209.7643397631,0
+IMCV.US,D,20050602,000000,17.9261,17.9686,17.9232,17.9686,6648.1188869364,0
+IMCV.US,D,20050603,000000,17.9786,17.9943,17.8817,17.936,14861.928940308,0
+IMCV.US,D,20050606,000000,17.9232,17.9578,17.9122,17.9499,13304.329201089,0
+IMCV.US,D,20050607,000000,18.0606,18.115,18.0063,18.0063,2739.9595412613,0
+IMCV.US,D,20050608,000000,18.0813,18.0813,17.9607,17.9884,22301.996266081,0
+IMCV.US,D,20050609,000000,17.9182,18.0171,17.9182,18.0171,7821.3758333606,0
+IMCV.US,D,20050610,000000,18.0725,18.0893,18.0319,18.0606,9788.6040754253,0
+IMCV.US,D,20050613,000000,18.0349,18.1604,18.0349,18.1604,11729.535179036,0
+IMCV.US,D,20050614,000000,18.2079,18.2702,18.1951,18.2702,35596.211183149,0
+IMCV.US,D,20050615,000000,18.3137,18.3137,18.2029,18.3117,33244.640148291,0
+IMCV.US,D,20050616,000000,18.3068,18.3839,18.3068,18.3839,12121.969399047,0
+IMCV.US,D,20050617,000000,18.4709,18.5135,18.4343,18.4867,166614.62353306,0
+IMCV.US,D,20050620,000000,18.4314,18.4956,18.4156,18.4808,12516.426475862,0
+IMCV.US,D,20050621,000000,18.377,18.377,18.3117,18.3355,8209.7643397631,0
+IMCV.US,D,20050622,000000,18.3701,18.3701,18.3187,18.3572,15254.363160319,0
+IMCV.US,D,20050623,000000,18.284,18.3474,18.1971,18.1971,5478.9076541206,0
+IMCV.US,D,20050624,000000,18.1782,18.1782,18.0507,18.0962,10565.38108823,0
+IMCV.US,D,20050627,000000,18.0368,18.105,18.0368,18.0813,134552.34318681,0
+IMCV.US,D,20050628,000000,18.2049,18.2702,18.2049,18.2702,9376.9527157747,0
+IMCV.US,D,20050629,000000,18.2989,18.3414,18.2989,18.3187,8209.7643397631,0
+IMCV.US,D,20050630,000000,18.372,18.372,18.3068,18.3187,6256.6960953276,0
+IMCV.US,D,20050701,000000,18.372,18.4156,18.3434,18.4156,15254.363160319,0
+IMCV.US,D,20050705,000000,18.4423,18.5362,18.4423,18.5362,5478.9076541206,0
+IMCV.US,D,20050706,000000,18.5678,18.5678,18.4788,18.4897,48891.43752862,0
+IMCV.US,D,20050707,000000,18.2979,18.5282,18.2979,18.4709,21132.785033265,0
+IMCV.US,D,20050708,000000,18.549,18.728,18.5412,18.728,32082.508914289,0
+IMCV.US,D,20050711,000000,18.7467,18.8021,18.7467,18.7794,13695.751992698,0
+IMCV.US,D,20050712,000000,18.7744,18.8674,18.7744,18.8456,3526.8508380872,0
+IMCV.US,D,20050713,000000,18.8604,18.8674,18.8051,18.8674,31675.914696649,0
+IMCV.US,D,20050714,000000,18.9524,18.9524,18.8337,18.8536,12121.969399047,0
+IMCV.US,D,20050715,000000,18.8486,18.8674,18.8021,18.8674,19557.991011211,0
+IMCV.US,D,20050718,000000,18.8436,18.8536,18.8071,18.8149,20338.813737625,0
+IMCV.US,D,20050719,000000,18.8674,18.9633,18.8149,18.9465,240540.9368702,0
+IMCV.US,D,20050720,000000,18.9138,19.0721,18.8733,19.0503,25424.275743332,0
+IMCV.US,D,20050721,000000,19.0295,19.0295,18.8793,18.8841,16819.042898352,0
+IMCV.US,D,20050722,000000,18.9188,19.0147,18.9138,19.0147,11344.18095784,0
+IMCV.US,D,20050725,000000,19.0147,19.0474,18.9415,18.9524,12897.73498345,0
+IMCV.US,D,20050726,000000,18.9692,18.9959,18.9267,18.9929,28154.121000572,0
+IMCV.US,D,20050727,000000,19.0067,19.0474,18.979,19.0474,47315.632078164,0
+IMCV.US,D,20050728,000000,19.0631,19.164,19.0206,19.157,26990.978338169,0
+IMCV.US,D,20050729,000000,19.1551,19.1808,19.075,19.1472,17997.356986786,0
+IMCV.US,D,20050801,000000,19.1175,19.1264,19.0711,19.1205,10937.586740199,0
+IMCV.US,D,20050802,000000,19.1501,19.2204,19.1501,19.2204,10167.889726209,0
+IMCV.US,D,20050803,000000,19.2065,19.2866,19.2065,19.2391,9376.9527157747,0
+IMCV.US,D,20050804,000000,19.2005,19.2005,19.1026,19.1076,10937.586740199,0
+IMCV.US,D,20050805,000000,18.9929,18.9929,18.8397,18.8604,28154.121000572,0
+IMCV.US,D,20050808,000000,18.905,18.9108,18.7359,18.7577,21909.56204607,0
+IMCV.US,D,20050809,000000,18.8337,18.8397,18.7873,18.7942,4294.5249952734,0
+IMCV.US,D,20050810,000000,18.9662,19.0019,18.8279,18.8279,3526.8508380872,0
+IMCV.US,D,20050811,000000,18.8822,18.9583,18.8614,18.9376,16045.300170753,0
+IMCV.US,D,20050812,000000,18.8793,18.9415,18.7873,18.9415,9009.8042058161,0
+IMCV.US,D,20050815,000000,18.8556,18.9929,18.8367,18.9524,28555.658076202,0
+IMCV.US,D,20050816,000000,18.905,18.905,18.7715,18.7715,24252.030225309,0
+IMCV.US,D,20050817,000000,18.7151,18.7695,18.6963,18.6963,13304.329201089,0
+IMCV.US,D,20050818,000000,18.6123,18.6884,18.6123,18.6884,14470.506148699,0
+IMCV.US,D,20050819,000000,18.728,18.7665,18.7151,18.7151,10565.38108823,0
+IMCV.US,D,20050822,000000,18.7665,18.7942,18.728,18.7744,16045.300170753,0
+IMCV.US,D,20050823,000000,18.8071,18.8071,18.723,18.725,25424.275743332,0
+IMCV.US,D,20050824,000000,18.6963,18.7972,18.6686,18.6686,11344.18095784,0
+IMCV.US,D,20050825,000000,18.725,18.7428,18.6963,18.7398,17219.56854558,0
+IMCV.US,D,20050826,000000,18.7092,18.7092,18.5797,18.6044,14861.928940308,0
+IMCV.US,D,20050829,000000,18.4897,18.6666,18.465,18.6666,16819.042898352,0
+IMCV.US,D,20050830,000000,18.6202,18.6222,18.546,18.549,7429.9530417518,0
+IMCV.US,D,20050831,000000,18.5747,18.7458,18.5727,18.7458,11344.18095784,0
+IMCV.US,D,20050901,000000,18.7824,18.9208,18.7824,18.8506,57885.058880002,0
+IMCV.US,D,20050902,000000,18.898,18.898,18.7902,18.7902,16427.620106743,0
+IMCV.US,D,20050906,000000,18.898,18.9405,18.8941,18.9287,23849.481721278,0
+IMCV.US,D,20050907,000000,18.9445,18.9662,18.9346,18.9495,4693.0277856968,0
+IMCV.US,D,20050908,000000,18.8861,18.9326,18.8674,18.8674,15640.728809917,0
+IMCV.US,D,20050909,000000,18.898,19.0552,18.898,19.0325,12516.426475862,0
+IMCV.US,D,20050912,000000,19.0019,19.0839,19.0019,19.0839,19154.431078777,0
+IMCV.US,D,20050913,000000,19.0276,19.0276,18.9445,18.9445,7429.9530417518,0
+IMCV.US,D,20050914,000000,18.9346,18.9346,18.8841,18.8841,9376.9527157747,0
+IMCV.US,D,20050915,000000,18.9465,18.9465,18.8703,18.8841,14861.928940308,0
+IMCV.US,D,20050916,000000,18.9583,19.0048,18.9405,19.0019,4294.5249952734,0
+IMCV.US,D,20050919,000000,19.0097,19.0097,18.8861,18.8861,8601.1871313718,0
+IMCV.US,D,20050920,000000,18.9346,18.9603,18.72,18.7794,56324.424855578,0
+IMCV.US,D,20050921,000000,18.6637,18.6666,18.5412,18.549,23470.196070495,0
+IMCV.US,D,20050922,000000,18.3809,18.5243,18.3809,18.5183,7821.3758333606,0
+IMCV.US,D,20050923,000000,18.5164,18.6637,18.5105,18.6399,15254.363160319,0
+IMCV.US,D,20050926,000000,18.5797,18.6518,18.5797,18.5826,5478.9076541206,0
+IMCV.US,D,20050927,000000,18.5589,18.5589,18.4858,18.5559,2739.9595412613,0
+IMCV.US,D,20050928,000000,18.6014,18.639,18.4956,18.4956,2739.9595412613,0
+IMCV.US,D,20050929,000000,18.5164,18.7527,18.5085,18.7527,24640.418731713,0
+IMCV.US,D,20050930,000000,18.7458,18.8584,18.7339,18.8308,102481.97141335,0
+IMCV.US,D,20051003,000000,18.8911,18.8911,18.7873,18.8703,315239.98150655,0
+IMCV.US,D,20051004,000000,18.8763,18.8763,18.6251,18.6459,60233.595629655,0
+IMCV.US,D,20051005,000000,18.5905,18.5905,18.2553,18.3226,63364.977962525,0
+IMCV.US,D,20051006,000000,18.2316,18.2761,18.0527,18.0675,20338.813737625,0
+IMCV.US,D,20051007,000000,18.1575,18.2079,18.1575,18.2079,5868.3075889251,0
+IMCV.US,D,20051010,000000,18.1832,18.1832,17.9686,17.9815,62972.543742514,0
+IMCV.US,D,20051011,000000,18.0428,18.0576,17.9104,17.9104,11729.535179036,0
+IMCV.US,D,20051012,000000,17.8708,17.8925,17.6147,17.6957,23072.704708473,0
+IMCV.US,D,20051013,000000,17.6622,17.6622,17.499,17.6018,23072.704708473,0
+IMCV.US,D,20051014,000000,17.6869,17.7788,17.6147,17.7788,22678.247631658,0
+IMCV.US,D,20051017,000000,17.7798,17.8708,17.7798,17.846,26990.978338169,0
+IMCV.US,D,20051018,000000,17.8293,17.8293,17.6928,17.6928,10167.889726209,0
+IMCV.US,D,20051019,000000,17.5287,17.8223,17.5029,17.8223,48891.43752862,0
+IMCV.US,D,20051020,000000,17.8708,17.8955,17.5831,17.591,14861.928940308,0
+IMCV.US,D,20051021,000000,17.6977,17.7591,17.6463,17.7027,15640.728809917,0
+IMCV.US,D,20051024,000000,17.8223,18.0121,17.8223,18.0121,13695.751992698,0
+IMCV.US,D,20051025,000000,18.0201,18.0695,17.8975,17.9321,14861.928940308,0
+IMCV.US,D,20051026,000000,17.9122,18.0428,17.9122,17.9261,16427.620106743,0
+IMCV.US,D,20051027,000000,17.8757,17.8757,17.6997,17.7076,20338.813737625,0
+IMCV.US,D,20051028,000000,17.7926,17.9943,17.7848,17.9943,20338.813737625,0
+IMCV.US,D,20051031,000000,18.0962,18.2732,18.0962,18.1446,23072.704708473,0
+IMCV.US,D,20051101,000000,18.1901,18.284,18.1446,18.2316,20338.813737625,0
+IMCV.US,D,20051102,000000,18.2138,18.4284,18.2138,18.4234,30113.25781542,0
+IMCV.US,D,20051103,000000,18.5223,18.5382,18.377,18.4156,16045.300170753,0
+IMCV.US,D,20051104,000000,18.4461,18.4461,18.3474,18.4126,3526.8508380872,0
+IMCV.US,D,20051107,000000,18.4443,18.46,18.3671,18.4541,19557.991011211,0
+IMCV.US,D,20051108,000000,18.3622,18.3622,18.3315,18.3493,7821.3758333606,0
+IMCV.US,D,20051109,000000,18.3602,18.5005,18.3602,18.467,3919.2850580981,0
+IMCV.US,D,20051110,000000,18.4828,18.5994,18.3552,18.5707,9788.6040754253,0
+IMCV.US,D,20051111,000000,18.5707,18.6222,18.549,18.6222,13304.329201089,0
+IMCV.US,D,20051114,000000,18.6825,18.7121,18.6637,18.6855,17997.356986786,0
+IMCV.US,D,20051115,000000,18.6172,18.7339,18.5707,18.5707,11344.18095784,0
+IMCV.US,D,20051116,000000,18.6399,18.6399,18.5589,18.5777,9009.8042058161,0
+IMCV.US,D,20051117,000000,18.6884,18.7992,18.6518,18.7972,21909.56204607,0
+IMCV.US,D,20051118,000000,18.8536,18.8536,18.7774,18.8367,10565.38108823,0
+IMCV.US,D,20051121,000000,18.8436,18.9108,18.813,18.9079,17997.356986786,0
+IMCV.US,D,20051122,000000,18.8584,18.9989,18.8584,18.9959,14084.140499101,0
+IMCV.US,D,20051123,000000,19.0374,19.159,19.0374,19.0958,14084.140499101,0
+IMCV.US,D,20051125,000000,19.1007,19.1076,19.0958,19.0988,4693.0277856968,0
+IMCV.US,D,20051128,000000,19.1373,19.1373,18.9524,18.9524,10565.38108823,0
+IMCV.US,D,20051129,000000,19.0602,19.1076,19.0276,19.0276,13695.751992698,0
+IMCV.US,D,20051130,000000,19.0582,19.0582,18.9603,18.9603,50055.591619425,0
+IMCV.US,D,20051201,000000,18.9495,19.2164,18.9495,19.2164,5478.9076541206,0
+IMCV.US,D,20051202,000000,19.1867,19.1917,19.1353,19.1917,14861.928940308,0
+IMCV.US,D,20051205,000000,19.1235,19.1472,19.0552,19.1472,131820.47507277,0
+IMCV.US,D,20051206,000000,19.2005,19.252,19.1501,19.159,22301.996266081,0
+IMCV.US,D,20051207,000000,19.1709,19.2005,19.0354,19.0681,13695.751992698,0
+IMCV.US,D,20051208,000000,19.0522,19.164,19.0374,19.0631,28555.658076202,0
+IMCV.US,D,20051209,000000,19.1452,19.249,19.0888,19.1867,16819.042898352,0
+IMCV.US,D,20051212,000000,19.252,19.2639,19.1056,19.159,30113.25781542,0
+IMCV.US,D,20051213,000000,19.1957,19.3024,19.1957,19.2727,16819.042898352,0
+IMCV.US,D,20051214,000000,19.3004,19.4408,19.3004,19.4023,24252.030225309,0
+IMCV.US,D,20051215,000000,19.4042,19.4042,19.2806,19.3163,100902.12024928,0
+IMCV.US,D,20051216,000000,19.3865,19.3865,19.3004,19.3143,212384.79301284,0
+IMCV.US,D,20051219,000000,19.2777,19.2777,19.1423,19.1423,27774.835349788,0
+IMCV.US,D,20051220,000000,19.1353,19.1867,19.1205,19.1323,8209.7643397631,0
+IMCV.US,D,20051221,000000,19.1957,19.2698,19.1551,19.2085,290217.24283885,0
+IMCV.US,D,20051222,000000,19.2035,19.2599,19.1758,19.2599,8209.7643397631,0
+IMCV.US,D,20051223,000000,19.0779,19.1026,19.075,19.0859,8209.7643397631,0
+IMCV.US,D,20051227,000000,19.0988,19.1521,18.9603,18.99,8601.1871313718,0
+IMCV.US,D,20051228,000000,19.0147,19.0147,18.9662,18.9929,5478.9076541206,0
+IMCV.US,D,20051229,000000,19.0147,19.0522,18.9722,18.9722,17219.56854558,0
+IMCV.US,D,20051230,000000,18.8793,18.903,18.8308,18.8951,8601.1871313718,0
+IMCV.US,D,20060103,000000,18.9722,19.1076,18.7912,19.1026,296091.61899819,0
+IMCV.US,D,20060104,000000,19.1264,19.2461,19.1264,19.2262,5478.9076541206,0
+IMCV.US,D,20060105,000000,19.2836,19.2836,19.2164,19.2322,127890.06430224,0
+IMCV.US,D,20060106,000000,19.3163,19.417,19.2698,19.417,74702.07892155,0
+IMCV.US,D,20060109,000000,19.4329,19.5436,19.4329,19.5111,19154.431078777,0
+IMCV.US,D,20060110,000000,19.4655,19.6099,19.424,19.604,28934.943726985,0
+IMCV.US,D,20060111,000000,19.5941,19.6128,19.5733,19.6128,5868.3075889251,0
+IMCV.US,D,20060112,000000,19.5803,19.5822,19.4942,19.4942,19557.991011211,0
+IMCV.US,D,20060113,000000,19.5328,19.5328,19.4764,19.5081,7037.518821741,0
+IMCV.US,D,20060117,000000,19.419,19.4477,19.3608,19.4428,13695.751992698,0
+IMCV.US,D,20060118,000000,19.3439,19.427,19.337,19.4042,19154.431078777,0
+IMCV.US,D,20060119,000000,19.4329,19.5466,19.4329,19.4942,41461.484486868,0
+IMCV.US,D,20060120,000000,19.5348,19.5348,19.2777,19.2806,35981.565404346,0
+IMCV.US,D,20060123,000000,19.3024,19.4023,19.3024,19.3686,24640.418731713,0
+IMCV.US,D,20060124,000000,19.4507,19.5111,19.427,19.5111,44196.386886119,0
+IMCV.US,D,20060125,000000,19.5189,19.5486,19.4042,19.427,13695.751992698,0
+IMCV.US,D,20060126,000000,19.5733,19.5941,19.5328,19.5545,12121.969399047,0
+IMCV.US,D,20060127,000000,19.5773,19.684,19.5773,19.6593,10937.586740199,0
+IMCV.US,D,20060130,000000,19.6425,19.6989,19.6307,19.6564,15254.363160319,0
+IMCV.US,D,20060131,000000,19.5605,19.6375,19.5387,19.5891,102089.53719334,0
+IMCV.US,D,20060201,000000,19.604,19.6287,19.5683,19.5911,12516.426475862,0
+IMCV.US,D,20060202,000000,19.5713,19.5713,19.3765,19.4389,30897.114827039,0
+IMCV.US,D,20060203,000000,19.3301,19.4042,19.2599,19.34,23470.196070495,0
+IMCV.US,D,20060206,000000,19.3845,19.4092,19.3271,19.4092,12121.969399047,0
+IMCV.US,D,20060207,000000,19.3815,19.3815,19.2569,19.2639,29339.515087821,0
+IMCV.US,D,20060208,000000,19.2777,19.3083,19.2609,19.2916,4693.0277856968,0
+IMCV.US,D,20060209,000000,19.3578,19.424,19.2974,19.2974,11729.535179036,0
+IMCV.US,D,20060210,000000,19.2747,19.3192,19.2105,19.3192,42238.261499673,0
+IMCV.US,D,20060213,000000,19.2599,19.2599,19.1867,19.2134,15254.363160319,0
+IMCV.US,D,20060214,000000,19.2391,19.4408,19.2391,19.4408,17219.56854558,0
+IMCV.US,D,20060215,000000,19.421,19.4991,19.3953,19.4922,19949.413802819,0
+IMCV.US,D,20060216,000000,19.5328,19.6128,19.5328,19.6128,11344.18095784,0
+IMCV.US,D,20060217,000000,19.6564,19.7306,19.6564,19.7039,9788.6040754253,0
+IMCV.US,D,20060221,000000,19.7206,19.7306,19.6395,19.6465,17997.356986786,0
+IMCV.US,D,20060222,000000,19.7286,19.86,19.7226,19.86,16045.300170753,0
+IMCV.US,D,20060223,000000,19.8037,19.8996,19.7859,19.8284,21132.785033265,0
+IMCV.US,D,20060224,000000,19.7839,19.8502,19.7839,19.8482,22301.996266081,0
+IMCV.US,D,20060227,000000,19.8699,19.9184,19.8532,19.8532,33244.640148291,0
+IMCV.US,D,20060228,000000,19.7997,19.7997,19.6702,19.684,109506.34166586,0
+IMCV.US,D,20060301,000000,19.7286,19.8313,19.7177,19.8165,22301.996266081,0
+IMCV.US,D,20060302,000000,19.7206,19.775,19.7206,19.7453,7821.3758333606,0
+IMCV.US,D,20060303,000000,19.7147,19.8135,19.7087,19.7087,28934.943726985,0
+IMCV.US,D,20060306,000000,19.7226,19.7226,19.5911,19.5911,14470.506148699,0
+IMCV.US,D,20060307,000000,19.5545,19.5545,19.421,19.5051,14861.928940308,0
+IMCV.US,D,20060308,000000,19.4122,19.5466,19.3845,19.5288,17997.356986786,0
+IMCV.US,D,20060309,000000,19.5189,19.5822,19.4457,19.4457,23470.196070495,0
+IMCV.US,D,20060310,000000,19.4714,19.6356,19.4714,19.6208,21506.002113636,0
+IMCV.US,D,20060313,000000,19.7117,19.7453,19.6514,19.6939,45361.552405327,0
+IMCV.US,D,20060314,000000,19.6465,19.8729,19.6465,19.8729,2350.5596064567,0
+IMCV.US,D,20060315,000000,19.8897,20.0053,19.8897,20.0053,10937.586740199,0
+IMCV.US,D,20060316,000000,20.042,20.1467,20.042,20.1092,10167.889726209,0
+IMCV.US,D,20060317,000000,20.0944,20.1319,20.0944,20.124,13695.751992698,0
+IMCV.US,D,20060320,000000,20.124,20.1289,20.044,20.0657,34422.954236725,0
+IMCV.US,D,20060321,000000,20.0232,20.1359,19.9204,19.9411,24252.030225309,0
+IMCV.US,D,20060322,000000,19.9411,20.0518,19.9381,20.0518,9009.8042058161,0
+IMCV.US,D,20060323,000000,20.0014,20.044,19.9886,20.044,18777.168284798,0
+IMCV.US,D,20060324,000000,20.0202,20.044,19.9619,20.0123,12121.969399047,0
+IMCV.US,D,20060327,000000,19.9569,19.9757,19.9302,19.9698,7429.9530417518,0
+IMCV.US,D,20060328,000000,19.9648,20.0281,19.8778,19.8778,18392.825492004,0
+IMCV.US,D,20060329,000000,19.9757,20.1161,19.9569,20.1161,24640.418731713,0
+IMCV.US,D,20060330,000000,20.1487,20.1487,20.0677,20.0677,2739.9595412613,0
+IMCV.US,D,20060331,000000,19.9906,20.0548,19.9906,20.0488,196736.9842041,0
+IMCV.US,D,20060403,000000,20.0745,20.2021,20.0677,20.0677,14861.928940308,0
+IMCV.US,D,20060404,000000,20.0677,20.1704,20.0677,20.1704,4693.0277856968,0
+IMCV.US,D,20060405,000000,20.2417,20.3307,20.2001,20.304,7821.3758333606,0
+IMCV.US,D,20060406,000000,20.2515,20.2753,20.1991,20.2308,23470.196070495,0
+IMCV.US,D,20060407,000000,20.3148,20.3148,20.0548,20.0578,11729.535179036,0
+IMCV.US,D,20060410,000000,20.0597,20.127,20.0232,20.0232,11344.18095784,0
+IMCV.US,D,20060411,000000,20.0113,20.0113,19.8135,19.8165,40671.558904836,0
+IMCV.US,D,20060412,000000,19.8729,19.9184,19.8532,19.8808,7821.3758333606,0
+IMCV.US,D,20060413,000000,19.858,19.9134,19.7938,19.8502,14084.140499101,0
+IMCV.US,D,20060417,000000,19.8877,19.9381,19.8432,19.8729,14470.506148699,0
+IMCV.US,D,20060418,000000,19.9619,20.2338,19.9619,20.2278,12121.969399047,0
+IMCV.US,D,20060419,000000,20.2278,20.3,20.2071,20.2862,15254.363160319,0
+IMCV.US,D,20060420,000000,20.2842,20.3544,20.2456,20.3069,11344.18095784,0
+IMCV.US,D,20060421,000000,20.3356,20.3474,20.2219,20.2773,12121.969399047,0
+IMCV.US,D,20060424,000000,20.2199,20.2486,20.1487,20.2308,9788.6040754253,0
+IMCV.US,D,20060425,000000,20.2693,20.2693,20.1339,20.1676,16427.620106743,0
+IMCV.US,D,20060426,000000,20.2278,20.2842,20.1913,20.1913,13695.751992698,0
+IMCV.US,D,20060427,000000,20.0745,20.3672,20.0707,20.3119,19557.991011211,0
+IMCV.US,D,20060428,000000,20.3099,20.3851,20.302,20.3474,12516.426475862,0
+IMCV.US,D,20060501,000000,20.4414,20.4681,20.3178,20.3327,10937.586740199,0
+IMCV.US,D,20060502,000000,20.3544,20.4028,20.3544,20.3979,66876.657374581,0
+IMCV.US,D,20060503,000000,20.4226,20.4226,20.3415,20.4058,17219.56854558,0
+IMCV.US,D,20060504,000000,20.4384,20.479,20.4206,20.4621,16819.042898352,0
+IMCV.US,D,20060505,000000,20.5917,20.6787,20.561,20.6708,24252.030225309,0
+IMCV.US,D,20060508,000000,20.6738,20.73,20.6708,20.7153,30113.25781542,0
+IMCV.US,D,20060509,000000,20.6738,20.6757,20.6204,20.6243,14084.140499101,0
+IMCV.US,D,20060510,000000,20.6332,20.6628,20.6056,20.6628,8209.7643397631,0
+IMCV.US,D,20060511,000000,20.6303,20.6303,20.3771,20.3771,25808.618536126,0
+IMCV.US,D,20060512,000000,20.304,20.3099,20.1814,20.1991,12121.969399047,0
+IMCV.US,D,20060515,000000,20.1843,20.1863,20.0775,20.1863,16427.620106743,0
+IMCV.US,D,20060516,000000,20.1784,20.1784,20.1142,20.1142,5478.9076541206,0
+IMCV.US,D,20060517,000000,20.0251,20.0251,19.7483,19.773,24640.418731713,0
+IMCV.US,D,20060518,000000,19.8778,19.8778,19.6564,19.6989,12897.73498345,0
+IMCV.US,D,20060519,000000,19.7177,19.865,19.6099,19.7938,11729.535179036,0
+IMCV.US,D,20060522,000000,19.7394,19.7394,19.5516,19.6939,32469.88599229,0
+IMCV.US,D,20060523,000000,19.863,19.8778,19.607,19.607,14861.928940308,0
+IMCV.US,D,20060524,000000,19.5189,19.7009,19.4072,19.607,19949.413802819,0
+IMCV.US,D,20060525,000000,19.7226,19.8432,19.7206,19.8432,48505.071879021,0
+IMCV.US,D,20060526,000000,19.8897,20.0014,19.8897,19.9826,24640.418731713,0
+IMCV.US,D,20060530,000000,19.9302,19.9302,19.7117,19.7117,10565.38108823,0
+IMCV.US,D,20060531,000000,19.7888,19.9204,19.7859,19.8837,12897.73498345,0
+IMCV.US,D,20060601,000000,19.9391,20.0488,19.9391,20.036,7821.3758333606,0
+IMCV.US,D,20060602,000000,20.2199,20.2199,20.1517,20.1962,16819.042898352,0
+IMCV.US,D,20060605,000000,20.1191,20.1487,19.8403,19.8403,42626.650006076,0
+IMCV.US,D,20060606,000000,19.8808,19.8808,19.6623,19.7641,21506.002113636,0
+IMCV.US,D,20060607,000000,19.7968,19.9302,19.6989,19.6989,15254.363160319,0
+IMCV.US,D,20060608,000000,19.6465,19.7444,19.3923,19.7444,19154.431078777,0
+IMCV.US,D,20060609,000000,19.7641,19.8729,19.7206,19.7809,7821.3758333606,0
+IMCV.US,D,20060612,000000,19.7177,19.7177,19.4606,19.4606,37948.79364641,0
+IMCV.US,D,20060613,000000,19.3923,19.4389,19.1551,19.1709,32469.88599229,0
+IMCV.US,D,20060614,000000,19.157,19.2372,19.0779,19.161,8601.1871313718,0
+IMCV.US,D,20060615,000000,19.3785,19.6544,19.3785,19.6544,28934.943726985,0
+IMCV.US,D,20060616,000000,19.6227,19.6257,19.5159,19.5753,7429.9530417518,0
+IMCV.US,D,20060619,000000,19.6465,19.6465,19.3608,19.3608,86049.294164596,0
+IMCV.US,D,20060620,000000,19.3865,19.4428,19.3765,19.3765,25040.944378939,0
+IMCV.US,D,20060621,000000,19.597,19.599,19.5664,19.5664,9788.6040754253,0
+IMCV.US,D,20060622,000000,19.5189,19.5189,19.4714,19.4892,7821.3758333606,0
+IMCV.US,D,20060623,000000,19.4072,19.5189,19.4072,19.4527,10167.889726209,0
+IMCV.US,D,20060626,000000,19.5268,19.5466,19.4962,19.5249,9376.9527157747,0
+IMCV.US,D,20060627,000000,19.607,19.607,19.3845,19.3973,9376.9527157747,0
+IMCV.US,D,20060628,000000,19.4606,19.4606,19.3845,19.4547,8601.1871313718,0
+IMCV.US,D,20060629,000000,19.5545,19.8313,19.5545,19.8313,7821.3758333606,0
+IMCV.US,D,20060630,000000,19.865,19.8996,19.8265,19.858,39897.816177237,0
+IMCV.US,D,20060703,000000,19.9302,20.0014,19.9154,20.0014,7037.518821741,0
+IMCV.US,D,20060705,000000,19.9302,19.9302,19.7968,19.8966,28555.658076202,0
+IMCV.US,D,20060706,000000,19.9302,19.9461,19.8749,19.9154,22678.247631658,0
+IMCV.US,D,20060707,000000,19.8927,19.9757,19.8343,19.8343,6256.6960953276,0
+IMCV.US,D,20060710,000000,19.9184,20.0093,19.9184,19.9619,12516.426475862,0
+IMCV.US,D,20060711,000000,19.9154,19.9757,19.8135,19.9757,5868.3075889251,0
+IMCV.US,D,20060712,000000,19.9491,19.9491,19.7938,19.7997,46151.477987359,0
+IMCV.US,D,20060713,000000,19.6939,19.6939,19.4942,19.4942,14861.928940308,0
+IMCV.US,D,20060714,000000,19.4072,19.4122,19.2797,19.3785,11344.18095784,0
+IMCV.US,D,20060717,000000,19.417,19.4428,19.3024,19.427,14470.506148699,0
+IMCV.US,D,20060718,000000,19.4547,19.4547,19.2639,19.4152,16427.620106743,0
+IMCV.US,D,20060719,000000,19.5516,19.7681,19.5516,19.7364,14084.140499101,0
+IMCV.US,D,20060720,000000,19.7839,19.7839,19.604,19.604,26990.978338169,0
+IMCV.US,D,20060721,000000,19.5081,19.5288,19.3736,19.4359,8209.7643397631,0
+IMCV.US,D,20060724,000000,19.5328,19.7256,19.5328,19.7256,61020.486926481,0
+IMCV.US,D,20060725,000000,19.6732,19.8265,19.6732,19.8265,11344.18095784,0
+IMCV.US,D,20060726,000000,19.8027,19.8966,19.7611,19.8966,9376.9527157747,0
+IMCV.US,D,20060727,000000,19.8927,19.9302,19.6623,19.6623,56709.779076774,0
+IMCV.US,D,20060728,000000,19.7809,19.9085,19.7809,19.8808,9009.8042058161,0
+IMCV.US,D,20060731,000000,19.868,19.868,19.8116,19.8403,14084.140499101,0
+IMCV.US,D,20060801,000000,19.7888,19.7888,19.687,19.7453,4294.5249952734,0
+IMCV.US,D,20060802,000000,19.8096,19.8897,19.8096,19.8482,3112.1651932304,0
+IMCV.US,D,20060803,000000,19.7562,19.9243,19.7562,19.9243,10565.38108823,0
+IMCV.US,D,20060804,000000,20.1289,20.1289,19.9352,19.9352,23072.704708473,0
+IMCV.US,D,20060807,000000,19.8927,19.8927,19.7918,19.8482,15640.728809917,0
+IMCV.US,D,20060808,000000,19.9134,19.9204,19.7306,19.7394,278088.19344099,0
+IMCV.US,D,20060809,000000,19.8096,19.8778,19.6375,19.6375,16427.620106743,0
+IMCV.US,D,20060810,000000,19.5328,19.69,19.5328,19.6682,40283.170398433,0
+IMCV.US,D,20060811,000000,19.6465,19.6465,19.5634,19.6178,17219.56854558,0
+IMCV.US,D,20060814,000000,19.7226,19.7681,19.6287,19.6425,11344.18095784,0
+IMCV.US,D,20060815,000000,19.7641,19.8482,19.7641,19.8482,18392.825492004,0
+IMCV.US,D,20060816,000000,19.9461,20.0183,19.9134,20.0183,23470.196070495,0
+IMCV.US,D,20060817,000000,20.0053,20.0518,19.9856,20.0153,12121.969399047,0
+IMCV.US,D,20060818,000000,20.039,20.0617,20.0093,20.0578,10937.586740199,0
+IMCV.US,D,20060821,000000,19.9906,20.0014,19.9243,19.9826,32469.88599229,0
+IMCV.US,D,20060822,000000,19.9806,20.0251,19.9619,20.0183,16427.620106743,0
+IMCV.US,D,20060823,000000,20.0232,20.0232,19.8343,19.8729,34812.35417153,0
+IMCV.US,D,20060824,000000,19.9045,19.9045,19.8096,19.858,28555.658076202,0
+IMCV.US,D,20060825,000000,19.8265,19.8877,19.7888,19.8245,23470.196070495,0
+IMCV.US,D,20060828,000000,19.8265,19.9886,19.8265,19.9599,28555.658076202,0
+IMCV.US,D,20060829,000000,19.9856,20.0775,19.9134,20.0775,28555.658076202,0
+IMCV.US,D,20060830,000000,20.0578,20.1072,20.044,20.0726,58280.52738522,0
+IMCV.US,D,20060831,000000,20.1042,20.1933,20.0914,20.1843,21132.785033265,0
+IMCV.US,D,20060901,000000,20.1784,20.2723,20.1616,20.2456,34422.954236725,0
+IMCV.US,D,20060905,000000,20.2368,20.2753,20.2219,20.2753,40671.558904836,0
+IMCV.US,D,20060906,000000,20.1547,20.1547,20.039,20.039,17997.356986786,0
+IMCV.US,D,20060907,000000,19.9332,20.0518,19.9184,19.9599,24252.030225309,0
+IMCV.US,D,20060908,000000,19.9411,20.036,19.9411,20.0153,66092.800362962,0
+IMCV.US,D,20060911,000000,19.9935,20.0865,19.9184,20.0459,26990.978338169,0
+IMCV.US,D,20060912,000000,20.0578,20.2862,20.039,20.2615,23849.481721278,0
+IMCV.US,D,20060913,000000,20.3148,20.4028,20.2921,20.3831,286300.99206596,0
+IMCV.US,D,20060914,000000,20.3751,20.3801,20.302,20.3544,53975.888105926,0
+IMCV.US,D,20060915,000000,20.4384,20.476,20.3801,20.4315,61415.955431699,0
+IMCV.US,D,20060918,000000,20.4266,20.4266,20.3287,20.3702,41852.907278477,0
+IMCV.US,D,20060919,000000,20.3771,20.3771,20.2021,20.3119,32469.88599229,0
+IMCV.US,D,20060920,000000,20.3771,20.4651,20.3771,20.4286,34812.35417153,0
+IMCV.US,D,20060921,000000,20.4206,20.4226,20.2308,20.2842,70007.028279049,0
+IMCV.US,D,20060922,000000,20.2219,20.2515,20.1547,20.2515,10937.586740199,0
+IMCV.US,D,20060925,000000,20.2515,20.4088,20.1517,20.3979,84085.100207738,0
+IMCV.US,D,20060926,000000,20.3771,20.5245,20.3702,20.5007,20338.813737625,0
+IMCV.US,D,20060927,000000,20.4345,20.4533,20.4127,20.4266,24252.030225309,0
+IMCV.US,D,20060928,000000,20.4147,20.4621,20.3484,20.4364,41852.907278477,0
+IMCV.US,D,20060929,000000,20.4493,20.4493,20.3307,20.3307,21506.002113636,0
+IMCV.US,D,20061002,000000,20.2902,20.3474,20.2842,20.3197,10565.38108823,0
+IMCV.US,D,20061003,000000,20.2615,20.3702,20.2436,20.3069,29730.937879431,0
+IMCV.US,D,20061004,000000,20.2663,20.4651,20.2663,20.4651,15254.363160319,0
+IMCV.US,D,20061005,000000,20.5007,20.6371,20.5007,20.6371,135733.69156045,0
+IMCV.US,D,20061006,000000,20.5561,20.5966,20.5007,20.5966,42238.261499673,0
+IMCV.US,D,20061009,000000,20.5749,20.7015,20.5274,20.7015,33631.005797888,0
+IMCV.US,D,20061010,000000,20.6985,20.7617,20.6678,20.7617,21909.56204607,0
+IMCV.US,D,20061011,000000,20.6351,20.7548,20.6104,20.738,20338.813737625,0
+IMCV.US,D,20061012,000000,20.8042,20.9041,20.7944,20.9041,18392.825492004,0
+IMCV.US,D,20061013,000000,20.8675,20.9901,20.8675,20.9882,16045.300170753,0
+IMCV.US,D,20061016,000000,20.9713,21.0613,20.9713,21.0613,69609.536917028,0
+IMCV.US,D,20061017,000000,20.9684,20.9901,20.8764,20.9901,13695.751992698,0
+IMCV.US,D,20061018,000000,21.0534,21.09,20.9654,21.0257,28154.121000572,0
+IMCV.US,D,20061019,000000,20.9654,21.0139,20.9575,21.0139,12121.969399047,0
+IMCV.US,D,20061020,000000,20.9535,20.9762,20.8883,20.9654,18777.168284798,0
+IMCV.US,D,20061023,000000,21.0159,21.0663,21.0159,21.0663,13695.751992698,0
+IMCV.US,D,20061024,000000,21.0207,21.1028,21.0139,21.1028,19154.431078777,0
+IMCV.US,D,20061025,000000,21.0801,21.1493,21.0564,21.1493,26200.041327735,0
+IMCV.US,D,20061026,000000,21.1642,21.2541,21.0929,21.2541,14470.506148699,0
+IMCV.US,D,20061027,000000,21.1957,21.2155,21.0613,21.09,54371.356611142,0
+IMCV.US,D,20061030,000000,21.0159,21.1375,21.0159,21.1375,18777.168284798,0
+IMCV.US,D,20061031,000000,21.1375,21.1375,21.0139,21.1275,258939.83093262,0
+IMCV.US,D,20061101,000000,21.1275,21.1523,20.9792,20.995,16427.620106743,0
+IMCV.US,D,20061102,000000,20.8883,20.9605,20.8418,20.9605,12121.969399047,0
+IMCV.US,D,20061103,000000,20.9901,20.9901,20.8141,20.8962,990336.07419264,0
+IMCV.US,D,20061106,000000,20.9792,21.0979,20.9792,21.0583,56709.779076774,0
+IMCV.US,D,20061107,000000,21.1246,21.2027,21.1058,21.1058,41461.484486868,0
+IMCV.US,D,20061108,000000,21.0721,21.2649,21.0721,21.2392,21506.002113636,0
+IMCV.US,D,20061109,000000,21.2492,21.2877,21.2126,21.2126,14861.928940308,0
+IMCV.US,D,20061110,000000,21.2392,21.2907,21.2234,21.2877,10565.38108823,0
+IMCV.US,D,20061113,000000,21.2956,21.3945,21.2956,21.3846,18777.168284798,0
+IMCV.US,D,20061114,000000,21.3995,21.4954,21.3026,21.4954,14470.506148699,0
+IMCV.US,D,20061115,000000,21.5546,21.6249,21.5517,21.5705,23849.481721278,0
+IMCV.US,D,20061116,000000,21.6555,21.6762,21.6041,21.6674,29730.937879431,0
+IMCV.US,D,20061117,000000,21.6041,21.6407,21.5675,21.6407,3112.1651932304,0
+IMCV.US,D,20061120,000000,21.7,21.7406,21.6555,21.6792,29339.515087821,0
+IMCV.US,D,20061121,000000,21.6862,21.7425,21.6704,21.7406,13695.751992698,0
+IMCV.US,D,20061122,000000,21.7653,21.8197,21.7484,21.791,27774.835349788,0
+IMCV.US,D,20061124,000000,21.7376,21.8197,21.7376,21.786,3919.2850580981,0
+IMCV.US,D,20061127,000000,21.796,21.796,21.4529,21.4766,65318.046206961,0
+IMCV.US,D,20061128,000000,21.4252,21.5378,21.4252,21.5378,9009.8042058161,0
+IMCV.US,D,20061129,000000,21.6575,21.791,21.6575,21.791,5478.9076541206,0
+IMCV.US,D,20061130,000000,21.7406,21.8879,21.7406,21.8522,9376.9527157747,0
+IMCV.US,D,20061201,000000,21.8642,21.872,21.6792,21.8414,9788.6040754253,0
+IMCV.US,D,20061204,000000,21.8335,22.054,21.8335,22.0391,19557.991011211,0
+IMCV.US,D,20061205,000000,22.0609,22.1489,22.0569,22.1489,30505.692035431,0
+IMCV.US,D,20061206,000000,22.1152,22.1509,22.0609,22.1074,27380.378272973,0
+IMCV.US,D,20061207,000000,22.1934,22.1934,22.0717,22.0866,23470.196070495,0
+IMCV.US,D,20061208,000000,22.0915,22.1152,22.0391,22.0609,25424.275743332,0
+IMCV.US,D,20061211,000000,22.052,22.1182,22.052,22.1182,5478.9076541206,0
+IMCV.US,D,20061212,000000,22.0866,22.1152,22.0095,22.1152,12897.73498345,0
+IMCV.US,D,20061213,000000,22.1934,22.1934,22.1074,22.1934,14470.506148699,0
+IMCV.US,D,20061214,000000,22.1489,22.2873,22.1489,22.2537,23470.196070495,0
+IMCV.US,D,20061215,000000,22.3269,22.3269,22.223,22.231,15640.728809917,0
+IMCV.US,D,20061218,000000,22.2053,22.226,22.052,22.054,8601.1871313718,0
+IMCV.US,D,20061219,000000,21.9541,22.1014,21.9126,22.0915,16045.300170753,0
+IMCV.US,D,20061220,000000,22.0817,22.1528,22.0817,22.1232,18777.168284798,0
+IMCV.US,D,20061221,000000,21.9669,22.0193,21.8295,21.8295,5868.3075889251,0
+IMCV.US,D,20061222,000000,21.8592,21.8809,21.8167,21.8562,23072.704708473,0
+IMCV.US,D,20061226,000000,21.8592,21.9858,21.8592,21.9858,46939.380712587,0
+IMCV.US,D,20061227,000000,22.0135,22.1212,22.0135,22.0965,21909.56204607,0
+IMCV.US,D,20061228,000000,22.1321,22.1321,22.0638,22.0915,21132.785033265,0
+IMCV.US,D,20061229,000000,22.052,22.0787,21.9541,21.9541,18392.825492004,0
+IMCV.US,D,20070103,000000,22.0293,22.1845,21.9343,22.0698,24252.030225309,0
+IMCV.US,D,20070104,000000,22.047,22.047,21.962,22.0312,8209.7643397631,0
+IMCV.US,D,20070105,000000,21.9966,21.9966,21.8335,21.8542,368453.2525973,0
+IMCV.US,D,20070108,000000,21.8167,21.875,21.7751,21.8463,50456.117266653,0
+IMCV.US,D,20070109,000000,21.8859,21.8859,21.7484,21.8493,18777.168284798,0
+IMCV.US,D,20070110,000000,21.8444,21.9413,21.796,21.9413,20338.813737625,0
+IMCV.US,D,20070111,000000,21.9343,22.1271,21.9343,22.0866,20338.813737625,0
+IMCV.US,D,20070112,000000,22.1122,22.1726,22.0994,22.137,32866.365925909,0
+IMCV.US,D,20070116,000000,22.1934,22.226,22.1509,22.1726,39107.890595205,0
+IMCV.US,D,20070117,000000,22.1617,22.2003,22.1182,22.1399,17601.888481569,0
+IMCV.US,D,20070118,000000,22.1014,22.1746,22.0767,22.0994,9376.9527157747,0
+IMCV.US,D,20070119,000000,22.1212,22.1904,22.1212,22.1776,10167.889726209,0
+IMCV.US,D,20070122,000000,22.1983,22.1983,22.0737,22.0846,8601.1871313718,0
+IMCV.US,D,20070123,000000,22.1271,22.2596,22.0994,22.1904,30897.114827039,0
+IMCV.US,D,20070124,000000,22.2438,22.3713,22.2339,22.3654,30113.25781542,0
+IMCV.US,D,20070125,000000,22.3971,22.3971,22.1825,22.2072,95432.315450783,0
+IMCV.US,D,20070126,000000,22.2438,22.2537,22.1122,22.2053,17601.888481569,0
+IMCV.US,D,20070129,000000,22.2635,22.3783,22.2635,22.3347,9788.6040754253,0
+IMCV.US,D,20070130,000000,22.3763,22.4168,22.3763,22.4168,17219.56854558,0
+IMCV.US,D,20070131,000000,22.4386,22.6056,22.3891,22.5958,21132.785033265,0
+IMCV.US,D,20070201,000000,22.6017,22.8024,22.6017,22.8024,17601.888481569,0
+IMCV.US,D,20070202,000000,22.8281,22.8845,22.8281,22.8845,33631.005797888,0
+IMCV.US,D,20070205,000000,22.8558,22.8716,22.8034,22.8479,12897.73498345,0
+IMCV.US,D,20070206,000000,22.8716,22.9872,22.8716,22.9695,65716.548997384,0
+IMCV.US,D,20070207,000000,23.0229,23.0416,22.9725,23.014,28934.943726985,0
+IMCV.US,D,20070208,000000,22.9834,22.9834,22.8973,22.921,25424.275743332,0
+IMCV.US,D,20070209,000000,22.93,22.9487,22.6719,22.7826,56324.424855578,0
+IMCV.US,D,20070212,000000,22.7649,22.7649,22.6867,22.6927,34151.891424965,0
+IMCV.US,D,20070213,000000,22.749,22.9428,22.749,22.9408,25040.944378939,0
+IMCV.US,D,20070214,000000,22.9854,23.1099,22.9854,23.102,9376.9527157747,0
+IMCV.US,D,20070215,000000,23.0684,23.1692,23.0684,23.1405,24640.418731713,0
+IMCV.US,D,20070216,000000,23.1375,23.181,23.1168,23.181,30897.114827039,0
+IMCV.US,D,20070220,000000,23.192,23.3245,23.1405,23.3215,25424.275743332,0
+IMCV.US,D,20070221,000000,23.2552,23.3215,23.2295,23.3215,11344.18095784,0
+IMCV.US,D,20070222,000000,23.3333,23.3748,23.2077,23.275,25040.944378939,0
+IMCV.US,D,20070223,000000,23.2651,23.3303,23.1593,23.3303,635585.65358685,0
+IMCV.US,D,20070226,000000,23.3066,23.362,23.2009,23.2167,24310.693072631,0
+IMCV.US,D,20070227,000000,22.9122,22.9467,22.3971,22.5384,44587.809677727,0
+IMCV.US,D,20070228,000000,22.6511,22.7233,22.5305,22.6461,43811.032664923,0
+IMCV.US,D,20070301,000000,22.4168,22.667,22.2131,22.6146,52409.185511088,0
+IMCV.US,D,20070302,000000,22.6037,22.6037,22.3654,22.3654,25040.944378939,0
+IMCV.US,D,20070305,000000,22.1399,22.2438,21.9818,21.9818,372352.30908735,0
+IMCV.US,D,20070306,000000,22.1429,22.3763,22.1429,22.2982,19949.413802819,0
+IMCV.US,D,20070307,000000,22.2675,22.4306,22.2675,22.3229,73148.52489594,0
+IMCV.US,D,20070308,000000,22.4356,22.5839,22.4356,22.4515,118508.05444446,0
+IMCV.US,D,20070309,000000,22.5958,22.5958,22.4653,22.5058,38343.250723225,0
+IMCV.US,D,20070312,000000,22.49,22.6086,22.484,22.5631,20724.16795882,0
+IMCV.US,D,20070313,000000,22.4732,22.5087,22.1588,22.1588,29339.515087821,0
+IMCV.US,D,20070314,000000,22.1617,22.2101,21.8859,22.1676,53199.11109312,0
+IMCV.US,D,20070315,000000,22.2438,22.4276,22.2438,22.3861,95832.841098011,0
+IMCV.US,D,20070316,000000,22.4138,22.4573,22.2705,22.311,32082.508914289,0
+IMCV.US,D,20070319,000000,22.4198,22.5197,22.4099,22.4732,19557.991011211,0
+IMCV.US,D,20070320,000000,22.5167,22.6897,22.4989,22.6897,50456.117266653,0
+IMCV.US,D,20070321,000000,22.7282,23.0091,22.7025,23.0091,26589.44126254,0
+IMCV.US,D,20070322,000000,22.9872,23.0585,22.9349,23.014,181489.7010426,0
+IMCV.US,D,20070323,000000,23.0783,23.102,23.0585,23.0733,27380.378272973,0
+IMCV.US,D,20070326,000000,22.9467,22.9547,22.7787,22.9122,33631.005797888,0
+IMCV.US,D,20070327,000000,22.9013,22.9013,22.7896,22.8588,16819.042898352,0
+IMCV.US,D,20070328,000000,22.7649,22.7757,22.7134,22.7392,18777.168284798,0
+IMCV.US,D,20070329,000000,22.8429,22.8429,22.6571,22.752,22301.996266081,0
+IMCV.US,D,20070330,000000,22.8064,22.8913,22.6748,22.7599,30897.114827039,0
+IMCV.US,D,20070402,000000,22.8331,22.9695,22.7757,22.8795,179528.54137094,0
+IMCV.US,D,20070403,000000,22.9665,23.102,22.9665,23.0753,19949.413802819,0
+IMCV.US,D,20070404,000000,23.0832,23.0832,23.0357,23.0634,33631.005797888,0
+IMCV.US,D,20070405,000000,23.0753,23.1128,23.0318,23.0783,186174.63740107,0
+IMCV.US,D,20070409,000000,23.1228,23.1623,23.098,23.1079,32866.365925909,0
+IMCV.US,D,20070410,000000,23.1692,23.1979,23.1228,23.1623,912510.70436544,0
+IMCV.US,D,20070411,000000,23.1692,23.1692,23.0466,23.0733,13304.329201089,0
+IMCV.US,D,20070412,000000,23.0229,23.2701,22.9408,23.1455,28154.121000572,0
+IMCV.US,D,20070413,000000,23.1485,23.187,23.1128,23.187,14861.928940308,0
+IMCV.US,D,20070416,000000,23.3511,23.3957,23.3462,23.3927,17997.356986786,0
+IMCV.US,D,20070417,000000,23.4233,23.4589,23.3847,23.4214,16819.042898352,0
+IMCV.US,D,20070418,000000,23.4214,23.5271,23.3986,23.4984,23470.196070495,0
+IMCV.US,D,20070419,000000,23.3877,23.4945,23.3877,23.4233,16427.620106743,0
+IMCV.US,D,20070420,000000,23.5765,23.6339,23.543,23.5687,50055.591619425,0
+IMCV.US,D,20070423,000000,23.6616,23.6824,23.5706,23.5706,44196.386886119,0
+IMCV.US,D,20070424,000000,23.6082,23.621,23.4529,23.5815,70787.851005462,0
+IMCV.US,D,20070425,000000,23.6665,23.8365,23.6527,23.8365,15640.728809917,0
+IMCV.US,D,20070426,000000,23.8642,23.8642,23.7673,23.8317,16045.300170753,0
+IMCV.US,D,20070427,000000,23.7396,23.7595,23.6714,23.7061,31675.914696649,0
+IMCV.US,D,20070430,000000,23.713,23.7318,23.4826,23.4856,23470.196070495,0
+IMCV.US,D,20070501,000000,23.4391,23.543,23.3492,23.535,32469.88599229,0
+IMCV.US,D,20070502,000000,23.5815,23.7673,23.5736,23.7268,13304.329201089,0
+IMCV.US,D,20070503,000000,23.7268,23.8385,23.7268,23.8099,17601.888481569,0
+IMCV.US,D,20070504,000000,23.8494,23.8781,23.7812,23.8317,11729.535179036,0
+IMCV.US,D,20070507,000000,23.8642,23.8929,23.8544,23.8752,16427.620106743,0
+IMCV.US,D,20070508,000000,23.8148,23.8979,23.7526,23.888,26589.44126254,0
+IMCV.US,D,20070509,000000,23.8415,24.0066,23.8415,24.0037,21506.002113636,0
+IMCV.US,D,20070510,000000,23.9453,23.9453,23.7288,23.7288,24640.418731713,0
+IMCV.US,D,20070511,000000,23.8494,23.9029,23.8494,23.9029,4294.5249952734,0
+IMCV.US,D,20070514,000000,23.9334,23.9681,23.8287,23.8347,42238.261499673,0
+IMCV.US,D,20070515,000000,23.9167,24.0017,23.8148,23.8287,93478.235777946,0
+IMCV.US,D,20070516,000000,23.8494,23.9216,23.7416,23.9216,106773.46212341,0
+IMCV.US,D,20070517,000000,23.8831,24.0333,23.6844,23.9651,1024371.6513514,0
+IMCV.US,D,20070518,000000,24.0066,24.1006,23.9681,24.0689,261272.18482785,0
+IMCV.US,D,20070521,000000,24.0877,24.2034,24.0689,24.1945,481870.78789405,0
+IMCV.US,D,20070522,000000,24.1728,24.2914,24.1253,24.2251,78227.918331235,0
+IMCV.US,D,20070523,000000,24.2983,24.3428,24.1233,24.1411,85270.494294986,0
+IMCV.US,D,20070524,000000,24.1154,24.1896,23.8,23.8,79797.655211279,0
+IMCV.US,D,20070525,000000,23.885,23.9137,23.8198,23.9088,108730.57608146,0
+IMCV.US,D,20070529,000000,23.9573,24.0709,23.9573,24.0255,64129.617834506,0
+IMCV.US,D,20070530,000000,23.885,24.2083,23.885,24.2083,26589.44126254,0
+IMCV.US,D,20070531,000000,24.3141,24.3141,24.1995,24.2518,19949.413802819,0
+IMCV.US,D,20070601,000000,24.3339,24.4219,24.3319,24.3704,77836.495539626,0
+IMCV.US,D,20070604,000000,24.2983,24.4238,24.2983,24.4238,39107.890595205,0
+IMCV.US,D,20070605,000000,24.3626,24.3626,24.2034,24.2637,34031.531445116,0
+IMCV.US,D,20070606,000000,24.1233,24.1233,23.9563,23.979,19557.991011211,0
+IMCV.US,D,20070607,000000,23.9009,23.9009,23.4688,23.4688,32469.88599229,0
+IMCV.US,D,20070608,000000,23.4391,23.6824,23.4015,23.6824,78227.918331235,0
+IMCV.US,D,20070611,000000,23.629,23.795,23.629,23.6981,8601.1871313718,0
+IMCV.US,D,20070612,000000,23.6369,23.6369,23.4549,23.4549,30505.692035431,0
+IMCV.US,D,20070613,000000,23.538,23.6794,23.5034,23.6636,20338.813737625,0
+IMCV.US,D,20070614,000000,23.8148,23.8623,23.795,23.8365,50847.540058262,0
+IMCV.US,D,20070615,000000,23.981,24.0333,23.9503,23.981,21909.56204607,0
+IMCV.US,D,20070618,000000,24.0333,24.0333,23.8752,23.8752,20724.16795882,0
+IMCV.US,D,20070619,000000,23.8752,23.979,23.8752,23.9681,12516.426475862,0
+IMCV.US,D,20070620,000000,24.0037,24.0393,23.7031,23.7031,81737.574886487,0
+IMCV.US,D,20070621,000000,23.6685,23.7872,23.535,23.7763,49280.837463424,0
+IMCV.US,D,20070622,000000,23.6844,23.7368,23.543,23.6062,34422.954236725,0
+IMCV.US,D,20070625,000000,23.6013,23.7159,23.4391,23.4549,56324.424855578,0
+IMCV.US,D,20070626,000000,23.5795,23.6062,23.3561,23.3719,30113.25781542,0
+IMCV.US,D,20070627,000000,23.2503,23.5706,23.2196,23.5508,19154.431078777,0
+IMCV.US,D,20070628,000000,23.5815,23.7615,23.5815,23.6636,27774.835349788,0
+IMCV.US,D,20070629,000000,23.5508,23.6497,23.4579,23.4579,55925.922065154,0
+IMCV.US,D,20070702,000000,23.6082,23.7506,23.6082,23.7506,23072.704708473,0
+IMCV.US,D,20070703,000000,23.8148,23.888,23.807,23.8445,54766.825116359,0
+IMCV.US,D,20070705,000000,23.8781,23.885,23.7476,23.8257,9009.8042058161,0
+IMCV.US,D,20070706,000000,23.8198,23.9563,23.7733,23.9107,54371.356611142,0
+IMCV.US,D,20070709,000000,23.981,23.981,23.7783,23.9009,524495.41504332,0
+IMCV.US,D,20070710,000000,23.7812,23.7812,23.4658,23.4658,80569.375082073,0
+IMCV.US,D,20070711,000000,23.4292,23.6132,23.4292,23.6132,20338.813737625,0
+IMCV.US,D,20070712,000000,23.7001,23.9196,23.7001,23.9196,74311.667558344,0
+IMCV.US,D,20070713,000000,23.8642,24.0066,23.8475,23.9651,447051.3537237,0
+IMCV.US,D,20070716,000000,23.9374,24.0017,23.8594,23.8781,50847.540058262,0
+IMCV.US,D,20070717,000000,23.9058,23.9473,23.8475,23.8475,56324.424855578,0
+IMCV.US,D,20070718,000000,23.7476,23.7673,23.5904,23.7268,117328.72892763,0
+IMCV.US,D,20070719,000000,23.8287,23.8692,23.7783,23.7872,44196.386886119,0
+IMCV.US,D,20070720,000000,23.798,23.798,23.4312,23.4916,77436.981320801,0
+IMCV.US,D,20070723,000000,23.624,23.624,23.4589,23.4639,64129.617834506,0
+IMCV.US,D,20070724,000000,23.3036,23.3036,22.8716,22.9428,254227.58600729,0
+IMCV.US,D,20070725,000000,23.0466,23.1317,22.7312,22.921,100902.12024928,0
+IMCV.US,D,20070726,000000,22.5889,22.6284,22.0994,22.3713,258939.83093262,0
+IMCV.US,D,20070727,000000,22.3169,22.4534,21.9027,21.9234,169361.66307314,0
+IMCV.US,D,20070730,000000,22.0223,22.2003,21.8592,22.1429,66876.657374581,0
+IMCV.US,D,20070731,000000,22.311,22.4119,21.872,21.872,81344.129238074,0
+IMCV.US,D,20070801,000000,21.9343,22.0095,21.5765,21.9689,171312.70846077,0
+IMCV.US,D,20070802,000000,22.1014,22.1459,21.9314,22.049,90745.356235499,0
+IMCV.US,D,20070803,000000,21.8295,21.8592,21.2976,21.3075,122415.20236173,0
+IMCV.US,D,20070806,000000,21.3351,21.6407,21.0079,21.6377,148226.85518307,0
+IMCV.US,D,20070807,000000,21.5398,21.8493,21.5023,21.7563,116164.57483682,0
+IMCV.US,D,20070808,000000,21.875,22.1014,21.7019,21.9936,154116.40276843,0
+IMCV.US,D,20070809,000000,21.4558,21.7039,21.2492,21.2649,107942.67335623,0
+IMCV.US,D,20070810,000000,20.9427,21.4272,20.8181,21.4202,53975.888105926,0
+IMCV.US,D,20070813,000000,21.7702,21.7702,21.4815,21.5072,95030.778375153,0
+IMCV.US,D,20070814,000000,21.4459,21.5131,21.0257,21.0257,27380.378272973,0
+IMCV.US,D,20070815,000000,20.9308,21.1463,20.5304,20.5304,37948.79364641,0
+IMCV.US,D,20070816,000000,20.3771,20.8092,20.036,20.8092,172097.57690079,0
+IMCV.US,D,20070817,000000,21.2116,21.4429,20.9377,21.2679,79399.152420856,0
+IMCV.US,D,20070820,000000,21.4182,21.4182,21.1642,21.3283,17601.888481569,0
+IMCV.US,D,20070821,000000,21.2274,21.5131,21.2234,21.4429,63364.977962525,0
+IMCV.US,D,20070822,000000,21.7,21.7603,21.5636,21.7257,55153.190765958,0
+IMCV.US,D,20070823,000000,21.8522,21.8522,21.6278,21.6941,26990.978338169,0
+IMCV.US,D,20070824,000000,21.6911,21.9156,21.6604,21.9126,46546.946492575,0
+IMCV.US,D,20070827,000000,21.7376,21.788,21.6407,21.6407,10167.889726209,0
+IMCV.US,D,20070828,000000,21.5349,21.5349,21.1216,21.1216,19557.991011211,0
+IMCV.US,D,20070829,000000,21.3006,21.5151,21.2057,21.5151,20724.16795882,0
+IMCV.US,D,20070830,000000,21.3767,21.5131,21.3767,21.4074,16045.300170753,0
+IMCV.US,D,20070831,000000,21.6971,21.7406,21.5349,21.6624,11344.18095784,0
+IMCV.US,D,20070904,000000,21.6644,21.9204,21.6644,21.9204,3526.8508380872,0
+IMCV.US,D,20070905,000000,21.7039,21.7039,21.5705,21.6437,98174.297848849,0
+IMCV.US,D,20070906,000000,21.5765,21.6624,21.5675,21.6555,15254.363160319,0
+IMCV.US,D,20070907,000000,21.3945,21.4103,21.2956,21.3688,43811.032664923,0
+IMCV.US,D,20070910,000000,21.1819,21.2185,21.0297,21.1572,110296.2672479,0
+IMCV.US,D,20070911,000000,21.2492,21.3283,21.2086,21.2818,30505.692035431,0
+IMCV.US,D,20070912,000000,21.3283,21.4252,21.3283,21.3371,48109.603373805,0
+IMCV.US,D,20070913,000000,21.3718,21.5329,21.3718,21.4459,20724.16795882,0
+IMCV.US,D,20070914,000000,21.4716,21.5329,21.4607,21.5329,25040.944378939,0
+IMCV.US,D,20070917,000000,21.4746,21.5023,21.3688,21.4272,53199.11109312,0
+IMCV.US,D,20070918,000000,21.4637,22.045,21.4637,22.0293,44985.301039749,0
+IMCV.US,D,20070919,000000,22.2952,22.4079,22.2053,22.226,15254.363160319,0
+IMCV.US,D,20070920,000000,22.1558,22.2033,21.9798,22.0016,9788.6040754253,0
+IMCV.US,D,20070921,000000,22.0737,22.1074,22.0223,22.0223,65716.548997384,0
+IMCV.US,D,20070924,000000,22.0421,22.045,21.8038,21.8137,34031.531445116,0
+IMCV.US,D,20070925,000000,21.7109,21.7603,21.6308,21.7406,11344.18095784,0
+IMCV.US,D,20070926,000000,21.7653,21.8592,21.7623,21.8444,40671.558904836,0
+IMCV.US,D,20070927,000000,21.875,21.9413,21.87,21.9314,17997.356986786,0
+IMCV.US,D,20070928,000000,21.9314,21.9689,21.872,21.8909,21506.002113636,0
+IMCV.US,D,20071001,000000,21.9204,22.223,21.8909,22.1934,47722.226295804,0
+IMCV.US,D,20071002,000000,22.2161,22.3022,22.2161,22.2843,51232.894279458,0
+IMCV.US,D,20071003,000000,22.1796,22.3041,22.1746,22.2101,20724.16795882,0
+IMCV.US,D,20071004,000000,22.2131,22.231,22.1845,22.2072,3526.8508380872,0
+IMCV.US,D,20071005,000000,22.3654,22.5087,22.3269,22.4653,12897.73498345,0
+IMCV.US,D,20071008,000000,22.4306,22.4603,22.3555,22.3555,5478.9076541206,0
+IMCV.US,D,20071009,000000,22.3971,22.5087,22.3842,22.488,24252.030225309,0
+IMCV.US,D,20071010,000000,22.488,22.5305,22.3861,22.4515,13695.751992698,0
+IMCV.US,D,20071011,000000,22.6037,22.6037,22.3713,22.4603,26990.978338169,0
+IMCV.US,D,20071012,000000,22.4306,22.4306,22.3377,22.3634,24640.418731713,0
+IMCV.US,D,20071015,000000,22.2675,22.3575,22.0638,22.1509,14861.928940308,0
+IMCV.US,D,20071016,000000,22.0895,22.0895,21.9373,21.9373,123610.710733,0
+IMCV.US,D,20071017,000000,22.0391,22.0391,21.7316,21.8522,8601.1871313718,0
+IMCV.US,D,20071018,000000,21.7751,21.8562,21.7129,21.788,86434.648385792,0
+IMCV.US,D,20071019,000000,21.7129,21.7129,21.3213,21.3213,56324.424855578,0
+IMCV.US,D,20071022,000000,21.1671,21.434,21.1671,21.4222,32082.508914289,0
+IMCV.US,D,20071023,000000,21.524,21.527,21.3283,21.4954,24640.418731713,0
+IMCV.US,D,20071024,000000,21.3945,21.3945,21.1295,21.3401,6648.1188869364,0
+IMCV.US,D,20071025,000000,21.437,21.5783,21.2007,21.4123,160764.52165537,0
+IMCV.US,D,20071026,000000,21.611,21.6377,21.4103,21.617,15254.363160319,0
+IMCV.US,D,20071029,000000,21.7109,21.7109,21.5962,21.6862,37543.210857172,0
+IMCV.US,D,20071030,000000,21.606,21.6941,21.5803,21.5803,53975.888105926,0
+IMCV.US,D,20071031,000000,21.6437,21.8522,21.6041,21.8008,86049.294164596,0
+IMCV.US,D,20071101,000000,21.4103,21.5023,21.2392,21.2392,124773.85339541,0
+IMCV.US,D,20071102,000000,21.2769,21.2798,20.9882,21.1078,87609.92818902,0
+IMCV.US,D,20071105,000000,20.9278,21.1028,20.8913,21.0049,47361.146356258,0
+IMCV.US,D,20071106,000000,21.09,21.1642,20.914,21.1642,25424.275743332,0
+IMCV.US,D,20071107,000000,21.0929,21.0929,20.5897,20.6084,80949.672161259,0
+IMCV.US,D,20071108,000000,20.5402,20.7519,20.4345,20.732,86280.911268674,0
+IMCV.US,D,20071109,000000,20.5659,20.8309,20.482,20.6549,28154.121000572,0
+IMCV.US,D,20071112,000000,20.7033,20.8092,20.4651,20.473,17997.356986786,0
+IMCV.US,D,20071113,000000,20.6708,20.9852,20.6371,20.9852,11729.535179036,0
+IMCV.US,D,20071114,000000,21.1295,21.1642,20.8458,20.8675,64129.617834506,0
+IMCV.US,D,20071115,000000,20.7469,20.7993,20.5037,20.5659,20724.16795882,0
+IMCV.US,D,20071116,000000,20.4513,20.5363,20.3751,20.4898,8601.1871313718,0
+IMCV.US,D,20071119,000000,20.2515,20.2802,20.1201,20.1201,55925.922065154,0
+IMCV.US,D,20071120,000000,20.1616,20.2902,19.8265,20.1012,37543.210857172,0
+IMCV.US,D,20071121,000000,19.9461,20.0963,19.8135,19.9085,15640.728809917,0
+IMCV.US,D,20071123,000000,20.0488,20.2219,20.0488,20.1596,27774.835349788,0
+IMCV.US,D,20071126,000000,20.2456,20.2456,19.8096,19.8135,11729.535179036,0
+IMCV.US,D,20071127,000000,19.9806,19.9806,19.7681,19.9519,21506.002113636,0
+IMCV.US,D,20071128,000000,20.1596,20.559,20.1596,20.5037,102481.97141335,0
+IMCV.US,D,20071129,000000,20.3227,20.561,20.3227,20.5363,16589.448651078,0
+IMCV.US,D,20071130,000000,21.1523,21.1523,20.6243,20.74,20550.202273661,0
+IMCV.US,D,20071203,000000,20.6303,20.7726,20.6213,20.6856,11729.535179036,0
+IMCV.US,D,20071204,000000,20.4918,20.6273,20.4918,20.5383,27774.835349788,0
+IMCV.US,D,20071205,000000,20.6935,20.7993,20.6303,20.7033,88380.636631413,0
+IMCV.US,D,20071206,000000,20.8309,21.1246,20.8309,21.1078,24252.030225309,0
+IMCV.US,D,20071207,000000,21.2027,21.2116,21.1186,21.1642,28154.121000572,0
+IMCV.US,D,20071210,000000,21.1957,21.4152,21.1957,21.3045,16427.620106743,0
+IMCV.US,D,20071211,000000,21.348,21.348,20.7063,20.7063,80190.089431289,0
+IMCV.US,D,20071212,000000,21.1572,21.1572,20.4987,20.6806,20724.16795882,0
+IMCV.US,D,20071213,000000,20.5077,20.6738,20.5057,20.6738,48505.071879021,0
+IMCV.US,D,20071214,000000,20.5037,20.559,20.3415,20.3415,11729.535179036,0
+IMCV.US,D,20071217,000000,20.2585,20.3148,20.1754,20.1784,8209.7643397631,0
+IMCV.US,D,20071218,000000,20.2535,20.2535,20.036,20.2219,34031.531445116,0
+IMCV.US,D,20071219,000000,20.2565,20.2565,20.1517,20.2278,11729.535179036,0
+IMCV.US,D,20071220,000000,20.2921,20.304,20.039,20.2456,83707.837413758,0
+IMCV.US,D,20071221,000000,20.5492,20.5897,20.4315,20.5897,34031.531445116,0
+IMCV.US,D,20071224,000000,20.6471,20.8181,20.6471,20.8181,24252.030225309,0
+IMCV.US,D,20071226,000000,20.738,20.7469,20.6628,20.7222,152148.16309797,0
+IMCV.US,D,20071227,000000,20.5165,20.5462,20.2585,20.2585,81737.574886487,0
+IMCV.US,D,20071228,000000,20.4058,20.4058,20.1843,20.2278,67280.217307015,0
+IMCV.US,D,20071231,000000,20.127,20.3,20.1072,20.1161,97782.875057239,0
+IMCV.US,D,20080102,000000,20.127,20.1676,19.8135,19.8502,58674.984462035,0
+IMCV.US,D,20080103,000000,19.9085,19.9085,19.5891,19.5911,31675.914696649,0
+IMCV.US,D,20080104,000000,19.4734,19.4734,19.1156,19.1156,89964.533509085,0
+IMCV.US,D,20080107,000000,19.159,19.3163,19.0067,19.1235,142829.87322952,0
+IMCV.US,D,20080108,000000,19.1788,19.3271,18.6666,18.6933,85270.494294986,0
+IMCV.US,D,20080109,000000,18.5747,18.7824,18.3137,18.7824,80569.375082073,0
+IMCV.US,D,20080110,000000,18.813,19.2639,18.7339,19.1403,88380.636631413,0
+IMCV.US,D,20080111,000000,18.989,19.1026,18.8536,18.9158,22301.996266081,0
+IMCV.US,D,20080114,000000,18.9989,19.0236,18.8733,19.0019,28555.658076202,0
+IMCV.US,D,20080115,000000,18.8556,18.8556,18.5935,18.5994,29730.937879431,0
+IMCV.US,D,20080116,000000,18.5935,18.903,18.5412,18.7359,103256.72556935,0
+IMCV.US,D,20080117,000000,18.7151,18.7151,18.1417,18.1852,77041.512815583,0
+IMCV.US,D,20080118,000000,18.2346,18.4066,17.939,18.0843,81737.574886487,0
+IMCV.US,D,20080122,000000,17.5988,18.3068,17.5761,18.1367,1001685.3122925,0
+IMCV.US,D,20080123,000000,17.9152,18.8436,17.7195,18.8051,92691.344481119,0
+IMCV.US,D,20080124,000000,18.8536,18.9662,18.723,18.8703,113821.09522918,0
+IMCV.US,D,20080125,000000,19.0474,19.0474,18.6281,18.6568,29534.720769425,0
+IMCV.US,D,20080128,000000,18.6983,19.1403,18.6983,19.1403,18777.168284798,0
+IMCV.US,D,20080129,000000,19.1808,19.4734,19.1264,19.419,52409.185511088,0
+IMCV.US,D,20080130,000000,19.5249,19.7681,19.2866,19.2866,254227.58600729,0
+IMCV.US,D,20080131,000000,19.0582,19.9461,19.0582,19.8195,105618.41088823,0
+IMCV.US,D,20080201,000000,19.9648,20.2693,19.9016,20.2436,144333.86726343,0
+IMCV.US,D,20080204,000000,20.2921,20.2921,19.9411,19.9539,165442.37801504,0
+IMCV.US,D,20080205,000000,19.6732,19.8313,19.4714,19.4714,209240.26211073,0
+IMCV.US,D,20080206,000000,19.5318,19.6939,19.3143,19.3143,231936.71545363,0
+IMCV.US,D,20080207,000000,19.3608,19.5891,19.252,19.4784,255024.59158813,0
+IMCV.US,D,20080208,000000,19.4477,19.5318,19.2342,19.3498,377047.35972986,0
+IMCV.US,D,20080211,000000,19.2421,19.4072,19.1323,19.3736,259906.75648502,0
+IMCV.US,D,20080212,000000,19.2539,19.5664,19.2539,19.3439,80569.375082073,0
+IMCV.US,D,20080213,000000,19.6564,19.6564,19.4023,19.5634,53199.11109312,0
+IMCV.US,D,20080214,000000,19.3578,19.5466,19.2866,19.2866,161147.85301976,0
+IMCV.US,D,20080215,000000,19.164,19.3321,19.1501,19.3321,307595.60564356,0
+IMCV.US,D,20080219,000000,18.8456,19.4734,18.8456,19.2727,249545.68393401,0
+IMCV.US,D,20080220,000000,19.1026,19.513,19.0908,19.4023,270186.91476386,0
+IMCV.US,D,20080221,000000,19.4457,19.5545,19.1423,19.1423,234281.20648968,0
+IMCV.US,D,20080222,000000,19.0503,19.3498,18.9583,19.3498,1072081.7405063,0
+IMCV.US,D,20080225,000000,19.417,19.6811,19.1758,19.6307,1286421.6246204,0
+IMCV.US,D,20080226,000000,19.6395,19.8432,19.5387,19.7859,643415.12084743,0
+IMCV.US,D,20080227,000000,19.8027,19.8996,19.6208,19.7058,537490.24715337,0
+IMCV.US,D,20080228,000000,19.4685,19.8165,19.3163,19.337,470139.2298582,0
+IMCV.US,D,20080229,000000,19.1323,19.1323,18.7033,18.7458,209648.87918517,0
+IMCV.US,D,20080303,000000,18.6637,18.7635,18.544,18.7033,213557.03853085,0
+IMCV.US,D,20080304,000000,18.5085,18.725,18.4185,18.6904,164681.78385667,0
+IMCV.US,D,20080305,000000,18.7062,18.8674,18.5362,18.6953,186951.41441388,0
+IMCV.US,D,20080306,000000,18.5589,18.5589,18.1417,18.1446,134940.73169322,0
+IMCV.US,D,20080307,000000,17.9212,18.29,17.8925,18.0458,223331.48260865,0
+IMCV.US,D,20080310,000000,18.0863,18.1367,17.7906,17.8144,103648.14836096,0
+IMCV.US,D,20080311,000000,18.1714,18.4393,17.6493,18.4393,69234.296979853,0
+IMCV.US,D,20080312,000000,18.5362,18.6074,18.1852,18.1852,57489.590374785,0
+IMCV.US,D,20080313,000000,17.9291,18.3918,17.7848,18.3255,129072.42410429,0
+IMCV.US,D,20080314,000000,18.4956,18.4956,17.8203,18.0043,662179.140563,0
+IMCV.US,D,20080317,000000,17.5168,17.8372,16.2858,17.7057,193209.12193761,0
+IMCV.US,D,20080318,000000,17.7591,18.3839,17.7591,18.3839,443527.53717082,0
+IMCV.US,D,20080319,000000,18.3799,18.6251,18.111,18.111,149796.59206311,0
+IMCV.US,D,20080320,000000,17.9884,18.6014,17.3536,18.6014,107942.67335623,0
+IMCV.US,D,20080324,000000,18.7181,18.9959,18.7121,18.8644,94663.629865194,0
+IMCV.US,D,20080325,000000,18.7428,18.9583,18.7121,18.9,129451.70975507,0
+IMCV.US,D,20080326,000000,18.8911,18.8911,18.5412,18.5826,41852.907278477,0
+IMCV.US,D,20080327,000000,18.6716,18.6766,18.3701,18.3701,207691.76522713,0
+IMCV.US,D,20080328,000000,18.3977,18.3977,18.2,18.2109,57108.281867198,0
+IMCV.US,D,20080331,000000,18.2692,18.4521,18.2692,18.3839,65318.046206961,0
+IMCV.US,D,20080401,000000,18.6825,19.1056,18.6399,19.1056,198302.67537053,0
+IMCV.US,D,20080402,000000,19.337,19.337,19.0779,19.1788,96619.732394836,0
+IMCV.US,D,20080403,000000,19.0661,19.2292,19.0582,19.2164,67669.61724182,0
+IMCV.US,D,20080404,000000,19.1472,19.2659,19.1076,19.1373,182647.78656298,0
+IMCV.US,D,20080407,000000,19.3271,19.3914,19.1917,19.2292,23849.481721278,0
+IMCV.US,D,20080408,000000,19.164,19.1897,19.0256,19.0681,43811.032664923,0
+IMCV.US,D,20080409,000000,18.903,18.905,18.7853,18.8071,21506.002113636,0
+IMCV.US,D,20080410,000000,18.725,18.9524,18.725,18.9,19949.413802819,0
+IMCV.US,D,20080411,000000,18.8337,18.8417,18.6281,18.6459,23470.196070495,0
+IMCV.US,D,20080414,000000,18.5994,18.6202,18.5005,18.5183,40649.30747999,0
+IMCV.US,D,20080415,000000,18.5382,18.6371,18.5085,18.6371,146629.80973617,0
+IMCV.US,D,20080416,000000,18.9524,19.0958,18.898,19.0938,15484.968835995,0
+IMCV.US,D,20080417,000000,18.9929,19.1897,18.9929,19.1788,56358.813421249,0
+IMCV.US,D,20080418,000000,19.7394,19.7394,19.3271,19.3953,191653.54505519,0
+IMCV.US,D,20080421,000000,19.2421,19.2461,19.1294,19.2461,10616.963936737,0
+IMCV.US,D,20080422,000000,19.1106,19.1106,18.8556,18.9,15484.968835995,0
+IMCV.US,D,20080423,000000,18.9495,19.0503,18.8367,18.8417,14890.248935567,0
+IMCV.US,D,20080424,000000,19.0681,19.1353,18.7774,19.1076,14264.174754673,0
+IMCV.US,D,20080425,000000,19.0661,19.252,19.0661,19.252,51765.917047359,0
+IMCV.US,D,20080428,000000,19.2639,19.3163,19.167,19.2639,61134.778335917,0
+IMCV.US,D,20080429,000000,19.2391,19.2639,19.1353,19.2134,53030.202549971,0
+IMCV.US,D,20080430,000000,19.3865,20.1814,19.0938,19.0938,85081.357183796,0
+IMCV.US,D,20080501,000000,19.1294,19.5348,19.1294,19.5348,28282.572407638,0
+IMCV.US,D,20080502,000000,20.0281,20.0281,19.4714,19.5189,448441.05634817,0
+IMCV.US,D,20080505,000000,19.43,19.5516,19.3608,19.4714,102615.47996243,0
+IMCV.US,D,20080506,000000,19.3321,19.6425,19.3192,19.6128,12583.180750399,0
+IMCV.US,D,20080507,000000,19.6099,19.7147,19.342,19.342,31096.366222252,0
+IMCV.US,D,20080508,000000,19.3865,19.3973,19.3054,19.3054,17968.025563126,0
+IMCV.US,D,20080509,000000,19.2599,19.342,19.2599,19.3083,13888.934817498,0
+IMCV.US,D,20080512,000000,19.3498,19.6811,19.3498,19.6811,36363.885340335,0
+IMCV.US,D,20080513,000000,19.3845,19.7117,19.3845,19.7117,25443.492882972,0
+IMCV.US,D,20080514,000000,19.8729,19.9906,19.8729,19.8877,15466.763124758,0
+IMCV.US,D,20080515,000000,19.8432,20.0745,19.8343,20.0597,31210.657631687,0
+IMCV.US,D,20080516,000000,19.9955,20.0153,19.8966,20.0053,11454.426653668,0
+IMCV.US,D,20080519,000000,19.9806,20.1843,19.9441,20.0014,51895.379882827,0
+IMCV.US,D,20080520,000000,19.8502,19.8502,19.7582,19.8066,55913.78492433,0
+IMCV.US,D,20080521,000000,19.8066,19.8927,19.4655,19.4814,218249.05488815,0
+IMCV.US,D,20080522,000000,19.4655,19.6732,19.4655,19.5683,424209.25469091,0
+IMCV.US,D,20080523,000000,19.421,19.421,19.2539,19.3192,117574.50602934,0
+IMCV.US,D,20080527,000000,19.3785,19.4814,19.2945,19.4527,68509.102815555,0
+IMCV.US,D,20080528,000000,19.4863,19.5189,19.3736,19.5189,26810.944082597,0
+IMCV.US,D,20080529,000000,19.5773,19.7453,19.4922,19.6544,37945.759361204,0
+IMCV.US,D,20080530,000000,19.5753,19.6682,19.5713,19.6307,74009.250466119,0
+IMCV.US,D,20080602,000000,19.5713,19.5713,19.337,19.4784,195967.28719011,0
+IMCV.US,D,20080603,000000,19.4586,19.5406,19.2727,19.4122,473572.0178549,0
+IMCV.US,D,20080604,000000,19.3953,19.5852,19.3608,19.4152,210107.05625133,0
+IMCV.US,D,20080605,000000,19.4477,19.6969,19.4477,19.6969,46148.443702152,0
+IMCV.US,D,20080606,000000,19.3637,19.3785,19.1156,19.1156,55964.356344434,0
+IMCV.US,D,20080609,000000,19.2262,19.2262,18.9524,19.0325,63274.960834739,0
+IMCV.US,D,20080610,000000,18.9188,19.0908,18.9188,19.0147,131106.4066209,0
+IMCV.US,D,20080611,000000,18.8644,18.8822,18.6281,18.6281,104422.90251696,0
+IMCV.US,D,20080612,000000,18.7744,18.8614,18.5836,18.6044,19063.402522589,0
+IMCV.US,D,20080613,000000,18.7062,18.8071,18.6311,18.8071,24830.567271305,0
+IMCV.US,D,20080616,000000,18.723,18.8911,18.7121,18.8456,30079.880678151,0
+IMCV.US,D,20080617,000000,18.8891,18.8891,18.7181,18.7181,44006.238346526,0
+IMCV.US,D,20080618,000000,18.5678,18.5678,18.3948,18.4709,46707.763608508,0
+IMCV.US,D,20080619,000000,18.4443,18.5856,18.3918,18.5797,25166.361500799,0
+IMCV.US,D,20080620,000000,18.4264,18.4284,18.292,18.2979,84021.380218406,0
+IMCV.US,D,20080623,000000,18.2366,18.2366,18.0784,18.0992,22657.007635214,0
+IMCV.US,D,20080624,000000,17.9232,18.115,17.844,17.9607,15555.768824141,0
+IMCV.US,D,20080625,000000,18.3068,18.3137,18.1832,18.282,36171.713943938,0
+IMCV.US,D,20080626,000000,17.9212,17.9212,17.6799,17.7027,8579.947134928,0
+IMCV.US,D,20080627,000000,17.7106,17.7106,17.417,17.4288,224079.9396262,0
+IMCV.US,D,20080630,000000,17.4209,17.5683,17.3735,17.414,138478.70824372,0
+IMCV.US,D,20080701,000000,17.2103,17.4575,17.2103,17.4575,30256.880648517,0
+IMCV.US,D,20080702,000000,17.5406,17.6196,17.3191,17.3191,19776.459546062,0
+IMCV.US,D,20080703,000000,17.0551,17.1293,16.9928,16.9957,28053.989588765,0
+IMCV.US,D,20080707,000000,17.0916,17.1124,16.6734,16.8386,81262.203537504,0
+IMCV.US,D,20080708,000000,16.8454,17.2706,16.8454,17.2706,15387.871709394,0
+IMCV.US,D,20080709,000000,17.419,17.419,16.9365,16.9365,21352.264996518,0
+IMCV.US,D,20080710,000000,16.8979,17.0047,16.801,16.8979,46595.495055876,0
+IMCV.US,D,20080711,000000,16.5667,16.9404,16.5153,16.6497,44368.329714474,0
+IMCV.US,D,20080714,000000,16.7921,16.7921,16.4253,16.4816,69846.211163117,0
+IMCV.US,D,20080715,000000,16.0456,16.54,16.0051,16.4995,26827.12693703,0
+IMCV.US,D,20080716,000000,16.2354,16.7872,16.1851,16.7872,92415.224527349,0
+IMCV.US,D,20080717,000000,17.1036,17.2005,16.803,17.1411,85539.534249943,0
+IMCV.US,D,20080718,000000,17.1658,17.2706,17.1411,17.2706,61302.675450664,0
+IMCV.US,D,20080721,000000,17.2993,17.3853,17.1935,17.2162,50735.27150563,0
+IMCV.US,D,20080722,000000,17.0769,17.4002,17.0769,17.4002,40010.084729869,0
+IMCV.US,D,20080723,000000,17.3448,17.8757,17.3448,17.8372,31472.617587829,0
+IMCV.US,D,20080724,000000,17.9044,17.9044,17.1935,17.1935,53802.933849169,0
+IMCV.US,D,20080725,000000,17.151,17.3536,17.1323,17.1608,60090.984224961,0
+IMCV.US,D,20080728,000000,17.3062,17.3062,16.978,16.978,32744.994517658,0
+IMCV.US,D,20080729,000000,17.2706,17.408,17.0215,17.408,22997.859006718,0
+IMCV.US,D,20080730,000000,17.7057,17.7057,17.3378,17.5474,22757.139047021,0
+IMCV.US,D,20080731,000000,17.3231,17.6414,17.3231,17.585,32392.006005329,0
+IMCV.US,D,20080801,000000,17.6849,17.6849,17.3508,17.5287,41095.347405311,0
+IMCV.US,D,20080804,000000,17.411,17.4714,17.2864,17.411,13283.089204646,0
+IMCV.US,D,20080805,000000,17.594,17.8203,17.594,17.8144,9788.6040754253,0
+IMCV.US,D,20080806,000000,17.8203,17.9884,17.7699,17.9716,32658.011675079,0
+IMCV.US,D,20080807,000000,17.9232,17.9232,17.5988,17.6226,18432.271199685,0
+IMCV.US,D,20080808,000000,17.6532,18.115,17.6532,18.0962,35655.885458873,0
+IMCV.US,D,20080811,000000,18.1189,18.5707,18.105,18.3207,40725.164610147,0
+IMCV.US,D,20080812,000000,18.3207,18.372,18.0784,18.0912,77475.41560008,0
+IMCV.US,D,20080813,000000,18.0091,18.0606,17.7699,18.0606,38331.1135824,0
+IMCV.US,D,20080814,000000,17.9499,18.2386,17.8955,18.1733,39004.724898192,0
+IMCV.US,D,20080815,000000,18.115,18.3522,18.115,18.3255,67810.20578971,0
+IMCV.US,D,20080818,000000,18.4858,18.4858,18.024,18.0319,152362.58591921,0
+IMCV.US,D,20080819,000000,17.7926,17.7926,17.6928,17.7531,44419.91256298,0
+IMCV.US,D,20080820,000000,17.6078,17.8203,17.6078,17.7412,49972.654490453,0
+IMCV.US,D,20080821,000000,17.5663,17.7501,17.5663,17.7353,28154.121000572,0
+IMCV.US,D,20080822,000000,17.8708,17.9746,17.8144,17.9746,74514.964667163,0
+IMCV.US,D,20080825,000000,17.8817,17.8817,17.6829,17.6957,80765.592192079,0
+IMCV.US,D,20080826,000000,17.5959,17.7442,17.5959,17.7156,19691.499560287,0
+IMCV.US,D,20080827,000000,17.9429,17.9429,17.856,17.9152,12760.180720765,0
+IMCV.US,D,20080828,000000,18.0863,18.2553,18.0201,18.2553,34422.954236725,0
+IMCV.US,D,20080829,000000,18.1901,18.3335,18.1367,18.1951,18688.162585414,0
+IMCV.US,D,20080902,000000,18.5797,18.6825,17.935,18.2692,45243.215282282,0
+IMCV.US,D,20080903,000000,18.2524,18.4185,18.2386,18.377,176849.26753381,0
+IMCV.US,D,20080904,000000,18.3552,18.3552,17.8955,17.935,168344.16610064,0
+IMCV.US,D,20080905,000000,17.7926,18.1189,17.6899,18.1189,38905.604914787,0
+IMCV.US,D,20080908,000000,18.1347,18.81,18.1347,18.6518,42851.187111339,0
+IMCV.US,D,20080909,000000,18.5826,18.731,18.0992,18.0992,84835.580082088,0
+IMCV.US,D,20080910,000000,18.107,18.2989,17.936,18.1802,67920.451485538,0
+IMCV.US,D,20080911,000000,17.7353,18.2702,17.7353,18.2702,27342.955422096,0
+IMCV.US,D,20080912,000000,18.1367,18.4393,18.1367,18.3977,28099.50386686,0
+IMCV.US,D,20080915,000000,17.764,18.287,17.3191,17.8144,121082.13972778,0
+IMCV.US,D,20080916,000000,17.408,17.9449,16.2987,17.9449,109871.46731902,0
+IMCV.US,D,20080917,000000,17.6226,17.7669,17.0769,17.0769,173078.66245081,0
+IMCV.US,D,20080918,000000,17.0215,17.9212,16.5944,17.9152,641915.17252713,0
+IMCV.US,D,20080919,000000,20.9733,20.9733,17.9212,18.6637,123754.3335661,0
+IMCV.US,D,20080922,000000,18.553,18.553,17.7294,17.7294,140990.08496611,0
+IMCV.US,D,20080923,000000,17.6414,18.0063,17.5198,17.5781,624523.66115319,0
+IMCV.US,D,20080924,000000,17.5524,17.6177,17.4002,17.5663,160309.37887444,0
+IMCV.US,D,20080925,000000,17.5711,17.7027,17.5139,17.5711,140433.79934497,0
+IMCV.US,D,20080926,000000,17.2587,17.4714,17.2587,17.4337,31485.766157056,0
+IMCV.US,D,20080929,000000,17.2063,17.2063,16.0081,16.1554,91790.161774858,0
+IMCV.US,D,20080930,000000,16.1939,16.6903,16.1632,16.6903,87612.962474227,0
+IMCV.US,D,20081001,000000,16.8227,16.8227,16.4846,16.8139,84951.894348329,0
+IMCV.US,D,20081002,000000,16.6141,16.6141,16.1227,16.1227,10418.723969927,0
+IMCV.US,D,20081003,000000,16.283,16.537,15.8261,15.8261,68306.817135137,0
+IMCV.US,D,20081006,000000,15.2477,15.4317,14.4884,15.2369,217316.51790142,0
+IMCV.US,D,20081007,000000,15.1943,15.3348,14.4399,14.4666,24783.030136407,0
+IMCV.US,D,20081008,000000,13.6638,14.4647,12.9826,14.0188,59324.321496176,0
+IMCV.US,D,20081009,000000,14.0663,14.0663,12.6,12.6939,67054.668773349,0
+IMCV.US,D,20081010,000000,11.7962,12.597,11.6943,12.519,111586.84988896,0
+IMCV.US,D,20081013,000000,13.4206,13.7212,12.8561,13.6727,238942.87999491,0
+IMCV.US,D,20081014,000000,14.7613,14.7692,13.6173,13.9357,157959.83069638,0
+IMCV.US,D,20081015,000000,13.8309,13.8309,13.031,13.1793,32288.840308315,0
+IMCV.US,D,20081016,000000,13.0202,13.0795,12.1482,13.0469,64178.166397805,0
+IMCV.US,D,20081017,000000,12.9975,13.5324,12.9975,13.1498,57835.498888301,0
+IMCV.US,D,20081020,000000,13.1665,13.5442,13.1665,13.5353,12949.317831956,0
+IMCV.US,D,20081021,000000,13.5076,13.6727,13.3721,13.5007,12259.52366173,0
+IMCV.US,D,20081022,000000,12.7473,12.8175,12.335,12.4438,138332.05112542,0
+IMCV.US,D,20081023,000000,12.5258,12.6564,11.9208,12.3222,44333.941148803,0
+IMCV.US,D,20081024,000000,11.7359,12.2104,11.7359,12.1255,104298.49682351,0
+IMCV.US,D,20081027,000000,11.8773,12.0711,11.7359,11.8486,30511.760605844,0
+IMCV.US,D,20081028,000000,12.1106,12.4438,11.5549,12.4438,40121.341854099,0
+IMCV.US,D,20081029,000000,12.6237,13.1369,12.4339,12.9579,20701.916533974,0
+IMCV.US,D,20081030,000000,13.5264,13.5373,12.7137,12.9213,30426.800620068,0
+IMCV.US,D,20081031,000000,12.8749,13.298,12.8373,13.2515,61533.28112634,0
+IMCV.US,D,20081103,000000,13.2694,13.4938,13.2467,13.2762,21160.093600121,0
+IMCV.US,D,20081104,000000,13.6945,13.7824,13.5214,13.7479,19524.613873942,0
+IMCV.US,D,20081105,000000,13.6203,13.7142,13.0469,13.0469,126858.40733212,0
+IMCV.US,D,20081106,000000,12.5288,12.6841,12.4062,12.4092,29404.246505556,0
+IMCV.US,D,20081107,000000,12.8502,12.8502,12.4299,12.5792,25265.481484204,0
+IMCV.US,D,20081110,000000,12.7553,12.7553,12.2204,12.2995,32428.417427804,0
+IMCV.US,D,20081111,000000,12.0166,12.2204,11.8743,12.0849,58271.424529601,0
+IMCV.US,D,20081112,000000,11.8169,11.898,11.4511,11.4511,90405.516292396,0
+IMCV.US,D,20081113,000000,11.5796,12.1769,11.1209,12.1729,86474.094093473,0
+IMCV.US,D,20081114,000000,11.8673,12.1749,11.718,11.7626,18070.179831737,0
+IMCV.US,D,20081117,000000,11.722,11.8743,11.5658,11.7161,88468.630902395,0
+IMCV.US,D,20081118,000000,11.6063,11.6696,11.282,11.5005,14881.146079948,0
+IMCV.US,D,20081119,000000,11.5045,11.5569,10.7828,10.8421,67578.588685632,0
+IMCV.US,D,20081120,000000,10.6285,10.6622,9.94241,9.96118,46574.255059432,0
+IMCV.US,D,20081121,000000,10.1273,10.3497,9.73475,10.3497,88338.156638525,0
+IMCV.US,D,20081124,000000,10.5465,11.4403,10.5465,11.3454,59268.692934062,0
+IMCV.US,D,20081125,000000,11.4096,11.5549,11.2108,11.5529,36814.982407668,0
+IMCV.US,D,20081126,000000,11.5005,11.9208,11.4699,11.9099,36481.211034978,0
+IMCV.US,D,20081128,000000,11.898,12.1284,11.8773,12.1284,21178.299311359,0
+IMCV.US,D,20081201,000000,11.8733,11.8733,10.9943,10.9943,226466.91065513,0
+IMCV.US,D,20081202,000000,11.1328,11.4729,11.0408,11.4729,35919.868271818,0
+IMCV.US,D,20081203,000000,11.203,11.7981,11.203,11.7981,84936.722922297,0
+IMCV.US,D,20081204,000000,11.6103,11.8773,11.4046,11.4867,19334.465334349,0
+IMCV.US,D,20081205,000000,11.375,12.0483,11.3187,12.0483,37123.468070305,0
+IMCV.US,D,20081208,000000,12.6356,12.6356,12.1817,12.4062,50900.134335171,0
+IMCV.US,D,20081209,000000,12.5555,12.5555,12.0641,12.1255,105031.78241501,0
+IMCV.US,D,20081210,000000,12.2975,12.3697,12.076,12.3587,57085.019013949,0
+IMCV.US,D,20081211,000000,12.1482,12.341,11.7646,11.7695,35919.868271818,0
+IMCV.US,D,20081212,000000,11.4867,12.0641,11.3819,11.9949,39820.947618678,0
+IMCV.US,D,20081215,000000,12.0513,12.0581,11.6588,11.7675,60198.195635582,0
+IMCV.US,D,20081216,000000,11.9356,12.4151,11.9356,12.4151,45087.45530836,0
+IMCV.US,D,20081217,000000,12.3192,12.6712,12.2866,12.5525,79819.906636124,0
+IMCV.US,D,20081218,000000,12.6257,12.6356,12.3667,12.4122,82913.866118117,0
+IMCV.US,D,20081219,000000,12.4754,12.6159,12.3815,12.4032,73109.079188259,0
+IMCV.US,D,20081222,000000,12.3063,12.4339,11.9356,12.1927,98809.474885361,0
+IMCV.US,D,20081223,000000,12.1512,12.2233,11.8872,11.9752,73118.182043878,0
+IMCV.US,D,20081224,000000,11.8071,11.897,11.8071,11.8733,23763.510307101,0
+IMCV.US,D,20081226,000000,12.0009,12.0009,11.8585,11.9584,68845.90847345,0
+IMCV.US,D,20081229,000000,11.9534,11.9564,11.7112,11.8169,61589.921116857,0
+IMCV.US,D,20081230,000000,11.9128,12.2421,11.9128,12.2421,113263.79817962,0
+IMCV.US,D,20081231,000000,12.2776,12.5456,12.2776,12.5456,61663.75539021,0
+IMCV.US,D,20090102,000000,12.592,12.953,12.1205,12.9056,19322.328193524,0
+IMCV.US,D,20090105,000000,12.9351,13.0993,12.7315,12.9905,16243.540137563,0
+IMCV.US,D,20090106,000000,13.6016,13.6016,13.1498,13.2921,14605.026126177,0
+IMCV.US,D,20090107,000000,12.9371,12.9777,12.7345,12.7859,26567.189837693,0
+IMCV.US,D,20090108,000000,12.6079,12.8749,12.6079,12.8659,21358.333566931,0
+IMCV.US,D,20090109,000000,12.7443,12.7443,12.5288,12.5288,2739.9595412613,0
+IMCV.US,D,20090112,000000,12.3795,12.3795,12.0918,12.161,20379.270873708,0
+IMCV.US,D,20090113,000000,12.1976,12.2609,12.0344,12.1798,84251.985894082,0
+IMCV.US,D,20090114,000000,11.8456,11.8456,11.6063,11.6558,43426.689872129,0
+IMCV.US,D,20090115,000000,11.3582,11.8743,11.2505,11.6973,24789.09870682,0
+IMCV.US,D,20090116,000000,11.8872,11.9208,11.5678,11.8802,35578.005471912,0
+IMCV.US,D,20090120,000000,11.7774,11.7774,11.0834,11.0834,55088.459348224,0
+IMCV.US,D,20090121,000000,11.1357,11.5381,11.0023,11.5381,51768.951332565,0
+IMCV.US,D,20090122,000000,11.2722,11.4235,11.0527,11.2287,36385.125336779,0
+IMCV.US,D,20090123,000000,10.9479,11.3968,10.6177,11.3344,171977.21692094,0
+IMCV.US,D,20090126,000000,11.3839,11.6251,11.2208,11.3424,307698.77134057,0
+IMCV.US,D,20090127,000000,11.3651,11.5352,11.3651,11.4818,52016.751291078,0
+IMCV.US,D,20090128,000000,11.907,12.0681,11.898,12.0325,48403.929038812,0
+IMCV.US,D,20090129,000000,11.7932,11.7932,11.4303,11.4303,19890.750955499,0
+IMCV.US,D,20090130,000000,11.1703,11.29,10.9508,10.9865,33269.925858342,0
+IMCV.US,D,20090202,000000,10.845,11.0527,10.8085,10.9865,141928.69052326,0
+IMCV.US,D,20090203,000000,10.9736,11.1357,10.9241,11.0754,105175.40524811,0
+IMCV.US,D,20090204,000000,11.0952,11.2415,10.9568,10.9568,74383.478974892,0
+IMCV.US,D,20090205,000000,10.8203,11.2662,10.8203,11.1733,91264.219005771,0
+IMCV.US,D,20090206,000000,11.3295,11.5974,11.3067,11.5767,77571.501298279,0
+IMCV.US,D,20090209,000000,11.5569,11.7161,11.5282,11.6301,91680.927507432,0
+IMCV.US,D,20090210,000000,11.5589,11.5609,10.8629,10.9113,102976.55990197,0
+IMCV.US,D,20090211,000000,10.9241,11.0596,10.8085,11.0132,190427.69383186,0
+IMCV.US,D,20090212,000000,10.8154,11.0645,10.6779,11.0645,230707.82994509,0
+IMCV.US,D,20090213,000000,11.03,11.1328,10.8836,10.9341,159136.12192801,0
+IMCV.US,D,20090217,000000,10.5495,10.5495,10.3181,10.3181,55216.91075529,0
+IMCV.US,D,20090218,000000,10.1213,10.3151,10.1213,10.1965,41579.821609913,0
+IMCV.US,D,20090219,000000,10.3053,10.3596,9.97696,9.97696,50359.020140052,0
+IMCV.US,D,20090220,000000,9.71003,9.89887,9.56865,9.85438,52202.854117062,0
+IMCV.US,D,20090223,000000,10.0007,10.0007,9.5291,9.5291,30793.949130027,0
+IMCV.US,D,20090224,000000,9.62698,10.0462,9.52317,10.0224,111926.68983206,0
+IMCV.US,D,20090225,000000,10.0057,10.1016,9.66949,9.90974,128972.29269248,0
+IMCV.US,D,20090226,000000,10.0274,10.0778,9.65367,9.67938,83793.808827935,0
+IMCV.US,D,20090227,000000,9.40946,9.68926,9.3895,9.45792,66030.091802032,0
+IMCV.US,D,20090302,000000,9.2751,9.2751,8.85866,8.8815,175228.95923366,0
+IMCV.US,D,20090303,000000,9.03515,9.03515,8.62355,8.69829,54479.579450166,0
+IMCV.US,D,20090304,000000,8.83108,9.0564,8.71292,8.90177,30940.606248329,0
+IMCV.US,D,20090305,000000,8.6623,8.6802,8.24745,8.30628,25682.189985865,0
+IMCV.US,D,20090306,000000,8.4089,8.43985,8.04318,8.27661,80208.295142527,0
+IMCV.US,D,20090309,000000,8.16123,8.44766,8.16123,8.18624,58641.607324766,0
+IMCV.US,D,20090310,000000,8.57827,8.83602,8.57827,8.83602,28084.332440828,0
+IMCV.US,D,20090311,000000,9.00469,9.08567,8.86627,9.04592,31044.783373745,0
+IMCV.US,D,20090312,000000,8.84571,9.42429,8.84571,9.40057,37039.519512931,0
+IMCV.US,D,20090313,000000,9.4767,9.57457,9.32335,9.55184,55126.893627503,0
+IMCV.US,D,20090316,000000,9.70015,9.8781,9.46779,9.48954,173516.61094892,0
+IMCV.US,D,20090317,000000,9.41737,9.81484,9.38653,9.81484,111872.07269835,0
+IMCV.US,D,20090318,000000,9.90777,10.4367,9.75057,10.409,40992.181708299,0
+IMCV.US,D,20090319,000000,10.585,10.585,10.2449,10.2676,107623.06198118,0
+IMCV.US,D,20090320,000000,10.2202,10.2222,9.89393,9.92951,39661.141931148,0
+IMCV.US,D,20090323,000000,10.2182,10.7323,10.2182,10.7323,48461.580457731,0
+IMCV.US,D,20090324,000000,10.3547,10.7956,10.3547,10.5128,49942.311638391,0
+IMCV.US,D,20090325,000000,10.6384,10.6384,10.1787,10.582,25594.195714883,0
+IMCV.US,D,20090326,000000,10.7244,10.8836,10.5633,10.8659,61804.343938101,0
+IMCV.US,D,20090327,000000,10.6731,10.7738,10.6464,10.6948,21247.076442701,0
+IMCV.US,D,20090330,000000,10.2676,10.2676,10.0591,10.1035,71714.319421776,0
+IMCV.US,D,20090331,000000,10.2835,10.412,10.1322,10.3082,57664.567488347,0
+IMCV.US,D,20090401,000000,10.2469,10.582,10.2449,10.5712,52938.162565381,0
+IMCV.US,D,20090402,000000,10.8836,11.1101,10.8549,10.9291,74122.530447153,0
+IMCV.US,D,20090403,000000,10.9321,11.1861,10.8807,11.1861,32509.331699971,0
+IMCV.US,D,20090406,000000,11.0557,11.113,10.9598,11.113,50287.208723504,0
+IMCV.US,D,20090407,000000,10.9004,10.9865,10.8125,10.8125,185335.15182734,0
+IMCV.US,D,20090408,000000,10.9241,11.0052,10.8035,10.9785,328793.12209456,0
+IMCV.US,D,20090409,000000,11.2524,11.6508,11.2524,11.6508,111953.99839892,0
+IMCV.US,D,20090413,000000,11.5134,11.8278,11.4096,11.7576,246173.58164144,0
+IMCV.US,D,20090414,000000,11.643,11.6538,11.2791,11.2791,122057.1567074,0
+IMCV.US,D,20090415,000000,11.1674,11.5629,11.1575,11.5629,332306.82436342,0
+IMCV.US,D,20090416,000000,11.5629,11.9752,11.5154,11.8555,254343.90027353,0
+IMCV.US,D,20090417,000000,11.8378,12.1225,11.7754,12.0276,362221.84221203,0
+IMCV.US,D,20090420,000000,11.6973,11.7824,11.3246,11.3246,125794.38465312,0
+IMCV.US,D,20090421,000000,11.3216,11.7409,11.3216,11.728,722131.55909688,0
+IMCV.US,D,20090422,000000,11.4066,12.0216,11.4066,11.6667,450482.11886359,0
+IMCV.US,D,20090423,000000,11.718,11.8199,11.5075,11.7853,1124880.3259522,0
+IMCV.US,D,20090424,000000,11.985,12.1817,11.8298,12.0641,886521.04014534,0
+IMCV.US,D,20090427,000000,11.9642,12.0948,11.5796,11.8555,223123.12835781,0
+IMCV.US,D,20090428,000000,11.7754,11.9801,11.7754,11.7981,557195.90671128,0
+IMCV.US,D,20090429,000000,12.0236,12.2776,12.0166,12.158,264342.88145659,0
+IMCV.US,D,20090430,000000,12.3587,12.4626,12.2292,12.2658,296241.3104017,0
+IMCV.US,D,20090501,000000,12.2628,12.3983,12.2055,12.2925,228057.88753162,0
+IMCV.US,D,20090504,000000,12.4537,12.8847,12.4092,12.8847,571635.05857951,0
+IMCV.US,D,20090505,000000,12.8976,12.9826,12.7859,12.9104,958486.19381083,0
+IMCV.US,D,20090506,000000,13.0667,13.2258,12.8847,13.1369,716748.73714096,0
+IMCV.US,D,20090507,000000,13.3524,13.3811,12.7533,12.8067,651117.14812935,0
+IMCV.US,D,20090508,000000,13.1092,13.3939,13.0232,13.3831,364349.88757003,0
+IMCV.US,D,20090511,000000,13.1398,13.1823,12.9599,12.9599,881348.59529705,0
+IMCV.US,D,20090512,000000,13.0746,13.0746,12.513,12.7176,348322.79311051,0
+IMCV.US,D,20090513,000000,12.4814,12.4814,12.1037,12.1393,356173.50036753,0
+IMCV.US,D,20090514,000000,12.0898,12.4676,12.0898,12.4062,346814.75336299,0
+IMCV.US,D,20090515,000000,12.3667,12.424,12.1333,12.2026,97185.120871604,0
+IMCV.US,D,20090518,000000,12.3815,12.7345,12.3745,12.7345,327443.87660617,0
+IMCV.US,D,20090519,000000,12.7206,12.9243,12.6356,12.7533,429047.9281665,0
+IMCV.US,D,20090520,000000,12.8719,13.0825,12.597,12.6257,366249.35010915,0
+IMCV.US,D,20090521,000000,12.4537,12.4734,12.252,12.4092,325444.28265523,0
+IMCV.US,D,20090522,000000,12.4646,12.4843,12.2975,12.3568,281566.49571578,0
+IMCV.US,D,20090526,000000,12.252,12.7375,12.2421,12.6999,148211.68375704,0
+IMCV.US,D,20090527,000000,12.6821,12.781,12.4012,12.4201,69641.902625895,0
+IMCV.US,D,20090528,000000,12.5219,12.6237,12.3083,12.6237,227495.53334006,0
+IMCV.US,D,20090529,000000,12.6386,12.776,12.5486,12.776,239795.51413787,0
+IMCV.US,D,20090601,000000,12.9658,13.3613,12.9658,13.2762,138745.72534188,0
+IMCV.US,D,20090602,000000,13.3049,13.3663,13.2565,13.3217,81219.723544617,0
+IMCV.US,D,20090603,000000,13.217,13.217,12.9104,12.9856,80744.352195635,0
+IMCV.US,D,20090604,000000,13.0854,13.2585,13.0034,13.2515,84139.71734145,0
+IMCV.US,D,20090605,000000,13.2308,13.3029,13.1418,13.214,65790.383270736,0
+IMCV.US,D,20090608,000000,13.1231,13.2585,12.9579,13.1566,97646.332222958,0
+IMCV.US,D,20090609,000000,13.1022,13.218,13.0637,13.1764,60705.932693431,0
+IMCV.US,D,20090610,000000,13.2694,13.2694,12.9797,13.1309,23653.264611273,0
+IMCV.US,D,20090611,000000,13.2485,13.388,13.217,13.2467,48228.951925251,0
+IMCV.US,D,20090612,000000,13.1498,13.2308,13.0854,13.2308,18811.556850469,0
+IMCV.US,D,20090615,000000,13.0005,13.0005,12.8235,12.8828,22886.601882488,0
+IMCV.US,D,20090616,000000,12.9797,12.9797,12.6257,12.6939,35886.491134549,0
+IMCV.US,D,20090617,000000,12.6584,12.6584,12.4171,12.5644,49175.648909607,0
+IMCV.US,D,20090618,000000,12.5842,12.6919,12.516,12.6544,27356.103991323,0
+IMCV.US,D,20090619,000000,12.776,12.7997,12.6435,12.6999,20426.808008606,0
+IMCV.US,D,20090622,000000,12.5644,12.5644,12.252,12.2836,32888.617350755,0
+IMCV.US,D,20090623,000000,12.082,12.2055,12.082,12.1897,23399.396082349,0
+IMCV.US,D,20090624,000000,12.3637,12.4467,12.2758,12.3301,28420.126670322,0
+IMCV.US,D,20090625,000000,12.2925,12.6207,12.2758,12.6207,71224.788075165,0
+IMCV.US,D,20090626,000000,12.6159,12.6494,12.5091,12.6129,41699.170161359,0
+IMCV.US,D,20090629,000000,12.6159,12.77,12.5664,12.7503,47889.111982148,0
+IMCV.US,D,20090630,000000,12.7315,12.7533,12.597,12.6741,19253.551062182,0
+IMCV.US,D,20090701,000000,12.6841,12.9006,12.6841,12.8175,30270.029217744,0
+IMCV.US,D,20090702,000000,12.513,12.5288,12.427,12.4319,26162.618476857,0
+IMCV.US,D,20090706,000000,12.3063,12.3538,12.25,12.3489,49267.688894197,0
+IMCV.US,D,20090707,000000,12.2549,12.2579,12.0611,12.0898,38000.376494916,0
+IMCV.US,D,20090708,000000,12.0997,12.1462,11.8169,11.9722,63990.040715017,0
+IMCV.US,D,20090709,000000,12.0166,12.1432,11.9781,12.0611,23159.687551052,0
+IMCV.US,D,20090710,000000,12.0513,12.0513,11.985,12.0325,9891.7697724384,0
+IMCV.US,D,20090713,000000,12.0681,12.3508,11.9613,12.3508,46269.815110403,0
+IMCV.US,D,20090714,000000,12.332,12.4408,12.332,12.4201,22741.96762099,0
+IMCV.US,D,20090715,000000,12.5505,12.8966,12.5505,12.861,19325.36247873,0
+IMCV.US,D,20090716,000000,12.8264,13.0667,12.7948,13.0252,26837.241221051,0
+IMCV.US,D,20090717,000000,12.9658,13.0063,12.9213,12.953,11880.238010947,0
+IMCV.US,D,20090720,000000,13.0914,13.2209,12.7829,13.217,681418.53162755,0
+IMCV.US,D,20090721,000000,13.2872,13.2872,13.0252,13.1596,80235.603709384,0
+IMCV.US,D,20090722,000000,13.1052,13.3069,13.1052,13.217,53226.419659977,0
+IMCV.US,D,20090723,000000,13.2535,13.7212,13.2535,13.6885,45075.318167535,0
+IMCV.US,D,20090724,000000,13.6608,13.8418,13.5986,13.8418,91048.784756126,0
+IMCV.US,D,20090727,000000,13.8111,13.9802,13.8111,13.9802,89453.76216603,0
+IMCV.US,D,20090728,000000,13.8803,13.9772,13.7983,13.913,74968.084591299,0
+IMCV.US,D,20090729,000000,13.8675,13.8725,13.6965,13.7934,44468.461126281,0
+IMCV.US,D,20090730,000000,14.0238,14.1542,14.0238,14.0643,60308.44133141,0
+IMCV.US,D,20090731,000000,14.0455,14.177,13.9881,14.0771,68122.737165956,0
+IMCV.US,D,20090803,000000,14.2383,14.3856,14.2383,14.3856,46887.79786408,0
+IMCV.US,D,20090804,000000,14.3055,14.5625,14.3055,14.5408,122836.9680054,0
+IMCV.US,D,20090805,000000,14.5725,14.6289,14.3797,14.5863,49917.025928339,0
+IMCV.US,D,20090806,000000,14.6861,14.7376,14.4429,14.525,33864.645758772,0
+IMCV.US,D,20090807,000000,14.7138,15.0134,14.6971,14.9056,55684.190677056,0
+IMCV.US,D,20090810,000000,14.8464,14.9036,14.7692,14.8197,27283.281146373,0
+IMCV.US,D,20090811,000000,14.7722,14.7722,14.5487,14.6002,30017.172117221,0
+IMCV.US,D,20090812,000000,14.8226,14.875,14.7346,14.875,14270.243325086,0
+IMCV.US,D,20090813,000000,14.8928,14.9481,14.785,14.9185,21059.962188315,0
+IMCV.US,D,20090814,000000,14.8295,14.8295,14.6476,14.6891,87467.316784326,0
+IMCV.US,D,20090817,000000,14.5982,14.5982,14.3402,14.354,22528.556228148,0
+IMCV.US,D,20090818,000000,14.3639,14.5339,14.3559,14.4973,26319.389879182,0
+IMCV.US,D,20090819,000000,14.4914,14.6259,14.4914,14.5725,14881.146079948,0
+IMCV.US,D,20090820,000000,14.5725,14.7475,14.5645,14.7445,35705.445450575,0
+IMCV.US,D,20090821,000000,15.1133,15.1765,15.0954,15.1765,26741.155522853,0
+IMCV.US,D,20090824,000000,15.2477,15.3614,15.0926,15.1429,411415.69683287,0
+IMCV.US,D,20090825,000000,15.228,15.3783,15.2122,15.2665,172216.92545223,0
+IMCV.US,D,20090826,000000,15.2764,15.2764,15.1637,15.1943,35729.719732225,0
+IMCV.US,D,20090827,000000,15.1637,15.3851,15.1014,15.3406,74379.433261284,0
+IMCV.US,D,20090828,000000,15.4365,15.5394,15.2854,15.3713,94166.007091367,0
+IMCV.US,D,20090831,000000,15.1578,15.223,15.1133,15.1637,304268.00620068,0
+IMCV.US,D,20090901,000000,15.1341,15.3476,14.702,14.7376,1010162.0937304,0
+IMCV.US,D,20090902,000000,14.6753,14.7118,14.6397,14.6536,31445.309020973,0
+IMCV.US,D,20090903,000000,14.7316,14.8344,14.6397,14.8344,26493.355564341,0
+IMCV.US,D,20090904,000000,14.8167,15.0075,14.8137,15.0075,39166.553442526,0
+IMCV.US,D,20090908,000000,15.1637,15.1845,15.1074,15.1765,73245.62202254,0
+IMCV.US,D,20090909,000000,15.2003,15.404,15.137,15.3693,46354.775096178,0
+IMCV.US,D,20090910,000000,15.3229,15.5701,15.2122,15.5701,19773.425260856,0
+IMCV.US,D,20090911,000000,15.6235,15.6235,15.5087,15.5829,15624.545955483,0
+IMCV.US,D,20090914,000000,15.5246,15.7411,15.5246,15.7411,31445.309020973,0
+IMCV.US,D,20090915,000000,15.7975,16.0625,15.7975,16.0278,55614.402117311,0
+IMCV.US,D,20090916,000000,16.0802,16.3779,16.0802,16.3729,40115.273283687,0
+IMCV.US,D,20090917,000000,16.3245,16.4668,16.1277,16.2019,33472.21153876,0
+IMCV.US,D,20090918,000000,16.1662,16.2553,16.1227,16.2246,41038.707414795,0
+IMCV.US,D,20090921,000000,16.0248,16.1662,15.9606,16.1455,25075.332944611,0
+IMCV.US,D,20090922,000000,16.274,16.2858,16.2117,16.2513,62046.075326201,0
+IMCV.US,D,20090923,000000,16.2196,16.2226,15.9547,15.9547,43520.752713523,0
+IMCV.US,D,20090924,000000,15.9824,15.9824,15.6027,15.6709,59665.17286768,0
+IMCV.US,D,20090925,000000,15.6027,15.668,15.5147,15.5799,56666.287655484,0
+IMCV.US,D,20090928,000000,15.7252,15.9161,15.7252,15.8904,26328.4927348,0
+IMCV.US,D,20090929,000000,15.9685,16.0901,15.8904,15.9437,159085.5505079,0
+IMCV.US,D,20090930,000000,15.9853,15.9962,15.7164,15.8765,34127.617143315,0
+IMCV.US,D,20091001,000000,15.7708,15.7708,15.3406,15.3426,979401.52173765,0
+IMCV.US,D,20091002,000000,15.1578,15.3021,15.0639,15.228,60109.189936198,0
+IMCV.US,D,20091005,000000,15.3021,15.578,15.2527,15.5582,113419.55815355,0
+IMCV.US,D,20091006,000000,15.6877,15.8785,15.6145,15.7322,36369.953910748,0
+IMCV.US,D,20091007,000000,15.7866,15.8212,15.7164,15.8212,19195.899643263,0
+IMCV.US,D,20091008,000000,15.9437,16.0693,15.9437,16.0308,20379.270873708,0
+IMCV.US,D,20091009,000000,16.0051,16.103,15.9685,16.103,54825.487963681,0
+IMCV.US,D,20091012,000000,16.1959,16.2463,16.1554,16.1613,26524.709844806,0
+IMCV.US,D,20091013,000000,16.1198,16.1297,16.016,16.0802,14072.003358276,0
+IMCV.US,D,20091014,000000,16.2631,16.4302,16.2068,16.4302,53091.899682499,0
+IMCV.US,D,20091015,000000,16.3551,16.4569,16.3135,16.4569,42244.330070085,0
+IMCV.US,D,20091016,000000,16.282,16.2958,16.1524,16.2226,66008.851805588,0
+IMCV.US,D,20091019,000000,16.276,16.4599,16.101,16.4332,9279.8555891741,0
+IMCV.US,D,20091020,000000,16.3699,16.3699,16.2196,16.3007,14539.283280042,0
+IMCV.US,D,20091021,000000,16.366,16.4569,16.098,16.098,18856.059700161,0
+IMCV.US,D,20091022,000000,16.0693,16.3086,15.924,16.3086,17098.197137329,0
+IMCV.US,D,20091023,000000,16.0378,16.0743,15.9437,15.9932,18354.391212724,0
+IMCV.US,D,20091026,000000,16.0101,16.0901,15.6729,15.7252,24991.384387238,0
+IMCV.US,D,20091027,000000,15.7164,15.7164,15.5582,15.5948,3358.9537233403,0
+IMCV.US,D,20091028,000000,15.3406,15.3406,15.0787,15.1074,19069.471093001,0
+IMCV.US,D,20091029,000000,15.3288,15.6007,15.3081,15.6007,15581.054534194,0
+IMCV.US,D,20091030,000000,15.3713,15.3713,15.0184,15.0272,30848.56626374,0
+IMCV.US,D,20091102,000000,15.1271,15.3426,14.875,15.1103,105602.2280338,0
+IMCV.US,D,20091103,000000,15.0223,15.3021,15.0134,15.3021,23965.795987519,0
+IMCV.US,D,20091104,000000,15.4603,15.5582,15.2122,15.2122,55425.26500612,0
+IMCV.US,D,20091105,000000,15.3832,15.4781,15.3426,15.4781,30303.406355013,0
+IMCV.US,D,20091106,000000,15.3832,15.5503,15.3832,15.5029,13891.969102704,0
+IMCV.US,D,20091109,000000,15.7035,15.9824,15.6957,15.9824,20828.345084236,0
+IMCV.US,D,20091110,000000,15.9419,15.9517,15.8163,15.9112,69108.879857993,0
+IMCV.US,D,20091111,000000,16.0723,16.1405,15.9853,16.0426,71289.519492899,0
+IMCV.US,D,20091112,000000,16.0723,16.0723,15.8528,15.8528,16577.311510252,0
+IMCV.US,D,20091113,000000,15.8498,15.9704,15.7975,15.9161,19403.242465691,0
+IMCV.US,D,20091116,000000,16.1959,16.2601,16.1494,16.1494,16738.128626185,0
+IMCV.US,D,20091117,000000,16.101,16.1909,16.0901,16.1712,35639.702604439,0
+IMCV.US,D,20091118,000000,16.1405,16.1781,16.1405,16.1781,6770.5017235893,0
+IMCV.US,D,20091119,000000,15.9191,15.9309,15.844,15.924,11344.18095784,0
+IMCV.US,D,20091120,000000,15.7005,15.8578,15.7005,15.8578,54769.859401566,0
+IMCV.US,D,20091123,000000,16.098,16.1781,16.0229,16.0229,24973.178675999,0
+IMCV.US,D,20091124,000000,16.0308,16.0358,15.8983,16.0358,29830.057862835,0
+IMCV.US,D,20091125,000000,16.0773,16.1939,16.0456,16.1939,16302.202984883,0
+IMCV.US,D,20091127,000000,15.5611,15.9804,15.0688,15.8558,61452.366854173,0
+IMCV.US,D,20091130,000000,15.7658,15.8825,15.7658,15.8657,6847.3702821481,0
+IMCV.US,D,20091201,000000,16.0328,16.1761,16.0328,16.1227,7314.6502039136,0
+IMCV.US,D,20091202,000000,16.1851,16.2553,16.1851,16.2374,17521.985637804,0
+IMCV.US,D,20091203,000000,16.3135,16.3699,16.1989,16.2068,39077.547743143,0
+IMCV.US,D,20091204,000000,16.3729,16.3729,16.1198,16.2543,13885.900532291,0
+IMCV.US,D,20091207,000000,16.2908,16.4154,16.2513,16.3086,11503.986645369,0
+IMCV.US,D,20091208,000000,16.1939,16.2019,16.1554,16.1584,12853.232133757,0
+IMCV.US,D,20091209,000000,16.0822,16.1742,16.0723,16.1742,16240.505852356,0
+IMCV.US,D,20091210,000000,16.2987,16.2987,16.2196,16.2196,11840.792303265,0
+IMCV.US,D,20091211,000000,16.3086,16.3402,16.2661,16.3294,5856.1704481001,0
+IMCV.US,D,20091214,000000,16.5182,16.5944,16.4619,16.5697,28858.075168427,0
+IMCV.US,D,20091215,000000,16.535,16.535,16.4718,16.4718,7031.4502513284,0
+IMCV.US,D,20091216,000000,16.5854,16.6497,16.535,16.5499,253790.64893758,0
+IMCV.US,D,20091217,000000,16.4381,16.5212,16.3689,16.3976,31807.40038892,0
+IMCV.US,D,20091218,000000,16.4381,16.4559,16.279,16.3996,14152.917630443,0
+IMCV.US,D,20091221,000000,16.5647,16.6656,16.5647,16.6299,11991.495135177,0
+IMCV.US,D,20091222,000000,16.7061,16.7822,16.7061,16.7822,18281.568367774,0
+IMCV.US,D,20091223,000000,16.8079,16.89,16.8079,16.8454,13515.717737126,0
+IMCV.US,D,20091224,000000,16.795,16.8406,16.795,16.8277,5614.4390600006,0
+IMCV.US,D,20091228,000000,16.9285,16.9285,16.7644,16.7644,61982.355336869,0
+IMCV.US,D,20091229,000000,16.8682,16.8682,16.7842,16.7842,3635.0736771108,0
+IMCV.US,D,20091230,000000,16.7357,16.7733,16.716,16.7565,24239.893084485,0
+IMCV.US,D,20091231,000000,16.7892,16.7892,16.5449,16.5449,39636.867649498,0
+IMCV.US,D,20100104,000000,16.7328,16.8524,16.7328,16.8178,11108.518140153,0
+IMCV.US,D,20100105,000000,16.7733,16.9147,16.7733,16.9147,18333.15121628,0
+IMCV.US,D,20100106,000000,16.8979,16.9849,16.8979,16.9829,268459.39505309,0
+IMCV.US,D,20100107,000000,17.0067,17.0838,17.0047,17.0788,25211.875778893,0
+IMCV.US,D,20100108,000000,17.0264,17.0551,17.0125,17.0551,21415.98498585,0
+IMCV.US,D,20100111,000000,17.156,17.1608,17.0689,17.1579,22011.716314681,0
+IMCV.US,D,20100112,000000,17.0067,17.0719,16.9315,16.9622,11919.683718629,0
+IMCV.US,D,20100113,000000,17.0145,17.1777,17.0145,17.1777,20289.253745922,0
+IMCV.US,D,20100114,000000,17.1579,17.2242,17.1094,17.2133,75876.347296377,0
+IMCV.US,D,20100115,000000,17.1826,17.1826,16.9256,16.9829,17263.059966869,0
+IMCV.US,D,20100119,000000,17.0145,17.1915,16.9957,17.1915,22634.756210368,0
+IMCV.US,D,20100120,000000,17.0659,17.0769,16.9987,17.0601,16738.128626185,0
+IMCV.US,D,20100121,000000,17.1323,17.2459,16.8386,16.8386,26239.487035416,0
+IMCV.US,D,20100122,000000,16.798,16.798,16.4253,16.4253,25777.264255661,0
+IMCV.US,D,20100125,000000,16.6171,16.6309,16.5113,16.5518,19113.973942693,0
+IMCV.US,D,20100126,000000,16.5291,16.5964,16.4253,16.4253,10613.92965153,0
+IMCV.US,D,20100127,000000,16.3689,16.4638,16.2354,16.4619,52081.482708811,0
+IMCV.US,D,20100128,000000,16.5133,16.54,16.2691,16.3245,40917.336006544,0
+IMCV.US,D,20100129,000000,16.3422,16.4915,16.1079,16.1129,114256.00944208,0
+IMCV.US,D,20100201,000000,16.1524,16.3343,16.1524,16.3343,17503.779926567,0
+IMCV.US,D,20100202,000000,16.5587,16.6794,16.5291,16.6794,20508.733709175,0
+IMCV.US,D,20100203,000000,16.6092,16.6092,16.4816,16.535,37102.228073861,0
+IMCV.US,D,20100204,000000,16.2582,16.2582,16.0209,16.0209,33992.085737434,0
+IMCV.US,D,20100205,000000,15.8528,15.9764,15.6363,15.9764,26750.258378471,0
+IMCV.US,D,20100208,000000,16.1079,16.1079,15.9606,15.9606,2021.8453757776,0
+IMCV.US,D,20100209,000000,16.0921,16.1385,16.0575,16.0673,20849.585080679,0
+IMCV.US,D,20100210,000000,15.9734,16.1277,15.9734,16.0654,10613.92965153,0
+IMCV.US,D,20100211,000000,16.0081,16.2246,15.922,16.2196,18369.562638756,0
+IMCV.US,D,20100212,000000,15.9991,16.2325,15.9991,16.2325,24124.590246647,0
+IMCV.US,D,20100216,000000,16.3996,16.5587,16.3264,16.5587,9983.8097570286,0
+IMCV.US,D,20100217,000000,16.6389,16.6468,16.6092,16.6468,5019.7191595718,0
+IMCV.US,D,20100218,000000,16.6468,16.7525,16.6468,16.7466,12734.895010713,0
+IMCV.US,D,20100219,000000,16.7357,16.8929,16.7258,16.888,76836.192849959,0
+IMCV.US,D,20100222,000000,16.8851,16.9147,16.8662,16.9028,10382.312547453,0
+IMCV.US,D,20100223,000000,16.8425,16.8425,16.6448,16.6873,10764.632483442,0
+IMCV.US,D,20100224,000000,16.711,16.8079,16.7031,16.7595,60650.304131317,0
+IMCV.US,D,20100225,000000,16.5697,16.801,16.5697,16.7921,33939.491460526,0
+IMCV.US,D,20100226,000000,16.8524,16.89,16.8079,16.89,5862.2390185126,0
+IMCV.US,D,20100301,000000,16.9523,17.1006,16.9523,17.1006,211698.03312781,0
+IMCV.US,D,20100302,000000,17.1341,17.237,17.1341,17.1579,171851.79979908,0
+IMCV.US,D,20100303,000000,17.2242,17.2944,17.1658,17.2034,67128.503046701,0
+IMCV.US,D,20100304,000000,17.232,17.2419,17.1777,17.235,14359.249024469,0
+IMCV.US,D,20100305,000000,17.417,17.5287,17.417,17.5257,6359.8617923408,0
+IMCV.US,D,20100308,000000,17.5761,17.5988,17.5474,17.588,58420.104504708,0
+IMCV.US,D,20100309,000000,17.5237,17.6928,17.501,17.5801,29429.532215607,0
+IMCV.US,D,20100310,000000,17.6335,17.762,17.6335,17.7442,24453.304477325,0
+IMCV.US,D,20100311,000000,17.6849,17.8125,17.6799,17.8125,18442.385483706,0
+IMCV.US,D,20100312,000000,17.8293,17.8757,17.8223,17.8223,34134.69714213,0
+IMCV.US,D,20100315,000000,17.6997,17.849,17.6997,17.849,48345.266191492,0
+IMCV.US,D,20100316,000000,18.0784,18.0784,17.8925,18.0368,46369.94652221,0
+IMCV.US,D,20100317,000000,18.1545,18.2761,18.1327,18.2049,93914.161419246,0
+IMCV.US,D,20100318,000000,18.1881,18.2109,18.107,18.1446,34436.102805952,0
+IMCV.US,D,20100319,000000,18.2267,18.2267,17.936,17.9558,41110.518831343,0
+IMCV.US,D,20100322,000000,17.8016,18.117,17.7906,18.0912,33867.680043978,0
+IMCV.US,D,20100323,000000,18.0843,18.2445,18.0843,18.2445,9774.444077796,0
+IMCV.US,D,20100324,000000,18.2029,18.2445,18.1763,18.1901,23273.978960489,0
+IMCV.US,D,20100325,000000,18.2,18.2495,18.0992,18.1327,12877.506415408,0
+IMCV.US,D,20100326,000000,18.0507,18.1249,17.9449,17.9786,13406.483469701,0
+IMCV.US,D,20100329,000000,18.0992,18.1367,18.0527,18.105,67012.188780462,0
+IMCV.US,D,20100330,000000,18.1466,18.1921,18.0576,18.1189,21222.802161051,0
+IMCV.US,D,20100331,000000,18.0527,18.1782,18.0527,18.0813,32716.674522399,0
+IMCV.US,D,20100401,000000,18.1852,18.3117,18.1714,18.2445,23011.007575945,0
+IMCV.US,D,20100405,000000,18.4066,18.5826,18.4066,18.5826,25075.332944611,0
+IMCV.US,D,20100406,000000,18.5035,18.7092,18.5035,18.7033,22488.099092065,0
+IMCV.US,D,20100407,000000,18.6429,18.6538,18.4788,18.5589,23787.784588751,0
+IMCV.US,D,20100408,000000,18.4461,18.5836,18.3701,18.5747,222282.63135568,0
+IMCV.US,D,20100409,000000,18.5964,18.6568,18.5589,18.6538,29342.549373027,0
+IMCV.US,D,20100412,000000,18.72,18.7458,18.6884,18.7092,34489.708511263,0
+IMCV.US,D,20100413,000000,18.6855,18.7181,18.6094,18.7181,11516.123786195,0
+IMCV.US,D,20100414,000000,18.7942,18.979,18.7942,18.979,74012.284751325,0
+IMCV.US,D,20100415,000000,18.9553,18.989,18.898,18.984,63510.623652426,0
+IMCV.US,D,20100416,000000,18.8861,18.8891,18.5362,18.6281,37108.296644274,0
+IMCV.US,D,20100419,000000,18.549,18.6429,18.3918,18.6074,38787.267791743,0
+IMCV.US,D,20100420,000000,18.7497,18.9138,18.7467,18.9138,49161.488911978,0
+IMCV.US,D,20100421,000000,19.0424,19.0424,18.8951,18.9465,31801.331818509,0
+IMCV.US,D,20100422,000000,18.8822,19.167,18.8536,19.161,111028.54141101,0
+IMCV.US,D,20100423,000000,19.2085,19.3795,19.164,19.3795,59337.470065403,0
+IMCV.US,D,20100426,000000,19.3914,19.4814,19.2806,19.2806,28338.200969752,0
+IMCV.US,D,20100427,000000,19.164,19.1738,18.723,18.723,52442.562648357,0
+IMCV.US,D,20100428,000000,18.7902,18.8674,18.6637,18.7605,52380.86551583,0
+IMCV.US,D,20100429,000000,18.9495,19.159,18.9495,19.1076,194943.72164719,0
+IMCV.US,D,20100430,000000,19.1423,19.167,18.8199,18.8259,27359.13827653,0
+IMCV.US,D,20100503,000000,18.8486,19.0474,18.8486,19.0097,15988.660180235,0
+IMCV.US,D,20100504,000000,18.7458,18.7458,18.4986,18.5105,28102.538152066,0
+IMCV.US,D,20100505,000000,18.3285,18.5826,18.1971,18.3335,26301.184167943,0
+IMCV.US,D,20100506,000000,18.2475,18.3088,16.6191,17.588,109149.30743993,0
+IMCV.US,D,20100507,000000,17.6414,17.856,17.1658,17.3478,45104.649591196,0
+IMCV.US,D,20100510,000000,17.9993,18.2475,17.7956,18.2248,646840.8288453,0
+IMCV.US,D,20100511,000000,18.1684,18.5055,18.1446,18.287,185235.02041554,0
+IMCV.US,D,20100512,000000,18.3522,18.5777,18.3522,18.549,19437.631031362,0
+IMCV.US,D,20100513,000000,18.467,18.6429,18.3997,18.3997,61871.098212639,0
+IMCV.US,D,20100514,000000,18.2692,18.2692,17.8144,17.851,19962.562372047,0
+IMCV.US,D,20100517,000000,18.0398,18.117,17.6147,18.027,105144.05096765,0
+IMCV.US,D,20100518,000000,18.1921,18.2663,17.6642,17.7412,121362.30539516,0
+IMCV.US,D,20100519,000000,17.6285,17.8045,17.2993,17.6078,116940.34042122,0
+IMCV.US,D,20100520,000000,17.1718,17.1955,16.795,16.9582,155577.91680946,0
+IMCV.US,D,20100521,000000,16.7011,17.0788,16.3551,17.0769,217599.717854,0
+IMCV.US,D,20100524,000000,17.0492,17.1826,16.8761,16.8761,471274.05252535,0
+IMCV.US,D,20100525,000000,16.4471,16.888,16.2582,16.8494,180251.71267843,0
+IMCV.US,D,20100526,000000,17.0215,17.2063,16.8623,16.8623,153485.27144554,0
+IMCV.US,D,20100527,000000,17.2449,17.5731,17.2449,17.5731,27569.515384164,0
+IMCV.US,D,20100528,000000,17.4832,17.5494,17.327,17.3853,20780.807949338,0
+IMCV.US,D,20100601,000000,17.1777,17.3803,16.9236,16.9236,77044.54710079,0
+IMCV.US,D,20100602,000000,17.0581,17.3586,17.0125,17.3299,23258.807534458,0
+IMCV.US,D,20100603,000000,17.4447,17.5406,17.4387,17.4734,10819.249617155,0
+IMCV.US,D,20100604,000000,17.1658,17.235,16.7842,16.7842,52966.482560639,0
+IMCV.US,D,20100607,000000,16.8682,16.8929,16.5291,16.5291,113476.19814407,0
+IMCV.US,D,20100608,000000,16.5242,16.6823,16.363,16.6656,92132.024574764,0
+IMCV.US,D,20100609,000000,17.0551,17.0551,16.6546,16.6685,7951.8500972302,0
+IMCV.US,D,20100610,000000,17.0215,17.2419,16.9888,17.2419,9971.6726162035,0
+IMCV.US,D,20100611,000000,17.0412,17.3349,17.0354,17.3349,15381.803138982,0
+IMCV.US,D,20100614,000000,17.5287,17.6622,17.4762,17.4762,35584.074042324,0
+IMCV.US,D,20100615,000000,17.6108,17.764,17.6108,17.764,6823.0960004979,0
+IMCV.US,D,20100616,000000,17.7294,17.8144,17.6899,17.6899,250084.77527233,0
+IMCV.US,D,20100617,000000,17.8609,17.8609,17.5663,17.7501,15921.905905698,0
+IMCV.US,D,20100618,000000,17.8144,17.8144,17.6849,17.7126,11982.392279558,0
+IMCV.US,D,20100621,000000,17.939,17.9637,17.5761,17.591,14110.437637555,0
+IMCV.US,D,20100622,000000,17.5237,17.5613,17.2103,17.232,4997.4677347258,0
+IMCV.US,D,20100623,000000,16.8959,17.1451,16.8959,17.0877,8139.9757800189,0
+IMCV.US,D,20100624,000000,16.8386,16.9908,16.7298,16.7298,5385.8562411283,0
+IMCV.US,D,20100625,000000,16.8109,16.8929,16.6596,16.8929,8209.7643397631,0
+IMCV.US,D,20100628,000000,16.9147,16.9147,16.9147,16.9147,421.76564367146,0
+IMCV.US,D,20100629,000000,16.6072,16.6072,16.1494,16.2463,65893.54896775,0
+IMCV.US,D,20100630,000000,16.1771,16.364,16.0189,16.1089,27738.423927314,0
+IMCV.US,D,20100701,000000,16.1079,16.1079,15.6927,15.9467,24233.824514072,0
+IMCV.US,D,20100702,000000,16.0426,16.0426,15.7471,15.7471,20126.413773186,0
+IMCV.US,D,20100706,000000,16.0278,16.0822,15.7134,15.839,47861.803415292,0
+IMCV.US,D,20100707,000000,15.8657,16.2908,15.8657,16.2908,6277.9360917715,0
+IMCV.US,D,20100708,000000,16.6092,16.6141,16.4776,16.6141,6813.9931448791,0
+IMCV.US,D,20100709,000000,16.6418,16.8049,16.6418,16.8049,6486.290342602,0
+IMCV.US,D,20100712,000000,16.7625,16.8386,16.6823,16.7644,109161.44458075,0
+IMCV.US,D,20100713,000000,16.978,17.1608,16.978,17.1213,9622.7298174826,0
+IMCV.US,D,20100714,000000,17.0689,17.0689,16.9315,16.9443,17039.534290007,0
+IMCV.US,D,20100715,000000,17.0264,17.0492,16.8197,17.0145,34311.697112495,0
+IMCV.US,D,20100716,000000,16.6022,16.6022,16.4332,16.4332,14614.128981796,0
+IMCV.US,D,20100719,000000,16.4283,16.5755,16.4253,16.5755,4598.9649443024,0
+IMCV.US,D,20100720,000000,16.366,16.795,16.3245,16.795,23116.196129763,0
+IMCV.US,D,20100721,000000,16.9523,16.9523,16.543,16.5755,7476.478748248,0
+IMCV.US,D,20100722,000000,16.9641,17.0125,16.9404,17.0125,27729.321071695,0
+IMCV.US,D,20100723,000000,17.0017,17.2103,16.9928,17.1718,24387.56163119,0
+IMCV.US,D,20100726,000000,17.4605,17.5198,17.411,17.5198,8546.569997659,0
+IMCV.US,D,20100727,000000,17.6355,17.6355,17.4417,17.4714,7308.581633501,0
+IMCV.US,D,20100728,000000,17.4417,17.4605,17.2162,17.2162,17555.362775073,0
+IMCV.US,D,20100729,000000,17.1263,17.2519,17.0916,17.1846,10546.16394859,0
+IMCV.US,D,20100730,000000,16.9681,17.2301,16.9552,17.2301,66265.754619719,0
+IMCV.US,D,20100802,000000,17.499,17.5683,17.4664,17.5524,106187.8450786,0
+IMCV.US,D,20100803,000000,17.5198,17.5198,17.3893,17.3893,10807.11247633,0
+IMCV.US,D,20100804,000000,17.4002,17.4467,17.3972,17.4447,14302.609033952,0
+IMCV.US,D,20100805,000000,17.3448,17.4209,17.3448,17.4021,10922.415314168,0
+IMCV.US,D,20100806,000000,17.2103,17.3398,17.1846,17.3349,23172.83612028,0
+IMCV.US,D,20100809,000000,17.411,17.501,17.3913,17.501,121112.48257984,0
+IMCV.US,D,20100810,000000,17.3111,17.417,17.2459,17.3428,14343.066170035,0
+IMCV.US,D,20100811,000000,17.0462,17.0462,16.8197,16.8197,22008.682029475,0
+IMCV.US,D,20100812,000000,16.4866,16.7437,16.4866,16.7407,23511.66463498,0
+IMCV.US,D,20100813,000000,16.6843,16.7625,16.6843,16.7328,1362.394057615,0
+IMCV.US,D,20100816,000000,16.716,16.7228,16.6389,16.6527,86120.094152742,0
+IMCV.US,D,20100817,000000,16.8109,16.9987,16.8079,16.9582,21572.756388174,0
+IMCV.US,D,20100818,000000,16.89,17.0244,16.8851,17.0244,10843.523898805,0
+IMCV.US,D,20100819,000000,16.8336,16.8406,16.5914,16.6497,11406.889518769,0
+IMCV.US,D,20100820,000000,16.5024,16.5647,16.453,16.5647,11226.855263197,0
+IMCV.US,D,20100823,000000,16.6656,16.6656,16.4945,16.4945,16908.048597735,0
+IMCV.US,D,20100824,000000,16.282,16.363,16.1662,16.363,22708.590483721,0
+IMCV.US,D,20100825,000000,16.1356,16.3165,16.0654,16.3165,38905.604914787,0
+IMCV.US,D,20100826,000000,16.3937,16.3937,16.2176,16.282,3491.4508440141,0
+IMCV.US,D,20100827,000000,16.3996,16.6072,16.274,16.6022,53363.973922661,0
+IMCV.US,D,20100830,000000,16.5271,16.5271,16.4332,16.4332,3919.2850580981,0
+IMCV.US,D,20100831,000000,16.2246,16.4678,16.187,16.4094,201524.07483119,0
+IMCV.US,D,20100901,000000,16.6141,16.9147,16.6141,16.9147,40625.03319834,0
+IMCV.US,D,20100902,000000,16.9493,17.0264,16.9098,17.0264,21376.539278169,0
+IMCV.US,D,20100903,000000,17.2519,17.325,17.1777,17.2964,18056.019834108,0
+IMCV.US,D,20100907,000000,17.0462,17.1154,16.9888,16.9888,81353.232093692,0
+IMCV.US,D,20100908,000000,17.1124,17.1915,17.0916,17.0916,63143.475142468,0
+IMCV.US,D,20100909,000000,17.3042,17.3141,17.148,17.2034,167278.12056483,0
+IMCV.US,D,20100910,000000,17.237,17.2756,17.2034,17.2449,14529.168996021,0
+IMCV.US,D,20100913,000000,17.4634,17.5168,17.4248,17.5168,52866.351148833,0
+IMCV.US,D,20100914,000000,17.4555,17.5386,17.4555,17.5386,85570.888530407,0
+IMCV.US,D,20100915,000000,17.4664,17.5198,17.4467,17.5119,48997.637510839,0
+IMCV.US,D,20100916,000000,17.417,17.4229,17.3873,17.4229,1962.1711000543,0
+IMCV.US,D,20100917,000000,17.4971,17.5029,17.3665,17.4357,70243.702525138,0
+IMCV.US,D,20100920,000000,17.6226,17.7541,17.6018,17.7541,20774.739378925,0
+IMCV.US,D,20100921,000000,17.6928,17.7788,17.5988,17.6196,28848.972312808,0
+IMCV.US,D,20100922,000000,17.5801,17.673,17.4762,17.4832,19691.499560287,0
+IMCV.US,D,20100923,000000,17.4832,17.5139,17.3042,17.3171,8657.8271218889,0
+IMCV.US,D,20100924,000000,17.325,17.5029,17.3042,17.4862,23834.310295247,0
+IMCV.US,D,20100927,000000,17.4832,17.5198,17.3853,17.411,33882.851470009,0
+IMCV.US,D,20100928,000000,17.3448,17.5554,17.2519,17.5554,13891.969102704,0
+IMCV.US,D,20100929,000000,17.5237,17.6255,17.5208,17.5613,24602.995880835,0
+IMCV.US,D,20100930,000000,17.6937,17.6937,17.4901,17.6048,6710.827447866,0
+IMCV.US,D,20101001,000000,17.6849,17.7393,17.5663,17.6433,80110.186587525,0
+IMCV.US,D,20101004,000000,17.6513,17.6513,17.4357,17.5139,13914.22052755,0
+IMCV.US,D,20101005,000000,17.7076,17.8925,17.7076,17.8925,5515.3190765958,0
+IMCV.US,D,20101006,000000,17.9044,17.9074,17.7798,17.8263,13167.786366808,0
+IMCV.US,D,20101007,000000,17.9429,17.9429,17.7571,17.844,17466.357075689,0
+IMCV.US,D,20101008,000000,17.9716,18.029,17.9716,18.029,11015.46672716,0
+IMCV.US,D,20101011,000000,18.0695,18.111,18.0645,18.0813,9662.1755251641,0
+IMCV.US,D,20101012,000000,18.0349,18.1901,18.0349,18.1545,3517.7479824684,0
+IMCV.US,D,20101013,000000,18.2475,18.3355,18.2267,18.2267,203579.29734424,0
+IMCV.US,D,20101014,000000,18.2524,18.2524,18.0725,18.1417,13202.174932479,0
+IMCV.US,D,20101015,000000,18.1901,18.2218,18.105,18.1654,78139.924060253,0
+IMCV.US,D,20101018,000000,18.2029,18.3018,18.2029,18.2702,44725.363940412,0
+IMCV.US,D,20101019,000000,18.0942,18.2445,17.9409,18.023,42422.341468853,0
+IMCV.US,D,20101020,000000,18.1022,18.3018,18.1022,18.2296,22048.127737156,0
+IMCV.US,D,20101021,000000,18.2989,18.4066,18.1417,18.2138,45373.689546151,0
+IMCV.US,D,20101022,000000,18.2633,18.2732,18.1971,18.2445,50220.454448966,0
+IMCV.US,D,20101025,000000,18.3315,18.46,18.2732,18.282,62680.240934311,0
+IMCV.US,D,20101026,000000,18.1832,18.2573,18.1526,18.2248,10846.558184011,0
+IMCV.US,D,20101027,000000,18.0626,18.1901,18.0171,18.1901,87058.699709882,0
+IMCV.US,D,20101028,000000,18.287,18.294,18.0478,18.115,53590.53388473,0
+IMCV.US,D,20101029,000000,18.114,18.1901,18.0873,18.1733,17173.042839083,0
+IMCV.US,D,20101101,000000,18.2445,18.294,18.029,18.1347,64580.714901837,0
+IMCV.US,D,20101102,000000,18.3207,18.3207,18.2573,18.3207,6517.6446230668,0
+IMCV.US,D,20101103,000000,18.3414,18.3434,18.1604,18.3355,64874.029138443,0
+IMCV.US,D,20101104,000000,18.5856,18.7467,18.549,18.7467,22420.333389125,0
+IMCV.US,D,20101105,000000,18.7527,18.8703,18.7497,18.7972,45376.723831358,0
+IMCV.US,D,20101108,000000,18.731,18.7527,18.6568,18.7458,59446.70433283,0
+IMCV.US,D,20101109,000000,18.7527,18.7527,18.5085,18.5085,9785.569790219,0
+IMCV.US,D,20101110,000000,18.4314,18.4373,18.4314,18.4373,1331.0397771502,0
+IMCV.US,D,20101111,000000,18.4234,18.6123,18.4234,18.5649,39636.867649498,0
+IMCV.US,D,20101112,000000,18.4393,18.4927,18.2524,18.3018,27542.206817308,0
+IMCV.US,D,20101115,000000,18.3889,18.4867,18.3226,18.3226,129609.4925858,0
+IMCV.US,D,20101116,000000,18.1763,18.1763,17.9024,17.9182,8077.2672190893,0
+IMCV.US,D,20101117,000000,18.0201,18.0576,18.0201,18.0349,1788.2054148948,0
+IMCV.US,D,20101118,000000,18.2188,18.3207,18.2188,18.2791,51618.248500655,0
+IMCV.US,D,20101119,000000,18.2495,18.282,18.2445,18.2732,11304.735250158,0
+IMCV.US,D,20101122,000000,18.2049,18.3355,18.1763,18.3315,16750.265767009,0
+IMCV.US,D,20101123,000000,18.0942,18.1249,18.0557,18.0843,10418.723969927,0
+IMCV.US,D,20101124,000000,18.2316,18.3474,18.2316,18.3434,23084.841849298,0
+IMCV.US,D,20101129,000000,18.1189,18.2445,18.0151,18.2445,45506.186666826,0
+IMCV.US,D,20101130,000000,18.0527,18.2198,18.0527,18.1604,52492.12264006,0
+IMCV.US,D,20101201,000000,18.3809,18.5035,18.3809,18.4986,30356.000631922,0
+IMCV.US,D,20101202,000000,18.6152,18.7942,18.6152,18.7942,16360.865832205,0
+IMCV.US,D,20101203,000000,18.7715,18.8644,18.7151,18.8644,5672.0904789197,0
+IMCV.US,D,20101206,000000,18.8051,18.8793,18.8051,18.8703,5298.8733985486,0
+IMCV.US,D,20101207,000000,19.075,19.075,18.8417,18.8417,16858.488606033,0
+IMCV.US,D,20101208,000000,18.8822,18.9238,18.8259,18.8584,37913.393652337,0
+IMCV.US,D,20101209,000000,19.0067,19.0147,18.9267,18.984,8360.4671716745,0
+IMCV.US,D,20101210,000000,19.0444,19.1353,19.0236,19.1156,36439.742470492,0
+IMCV.US,D,20101213,000000,19.2105,19.2204,19.1264,19.1294,15210.871739029,0
+IMCV.US,D,20101214,000000,19.1521,19.2164,19.1076,19.1106,16831.180039176,0
+IMCV.US,D,20101215,000000,19.1235,19.1235,18.9959,19.0127,15334.266004083,0
+IMCV.US,D,20101216,000000,19.0354,19.1126,18.9465,19.0988,15340.334574496,0
+IMCV.US,D,20101217,000000,19.1007,19.1917,19.1007,19.164,27635.2582303,0
+IMCV.US,D,20101220,000000,19.2035,19.2777,19.2005,19.2539,8272.4729006926,0
+IMCV.US,D,20101221,000000,19.342,19.427,19.3163,19.417,85028.762906887,0
+IMCV.US,D,20101222,000000,19.4547,19.5575,19.4547,19.5249,9438.6498483022,0
+IMCV.US,D,20101223,000000,19.3865,19.3953,19.3469,19.3528,2353.593891663,0
+IMCV.US,D,20101227,000000,19.2391,19.3914,19.2391,19.3914,14402.740445759,0
+IMCV.US,D,20101228,000000,19.3528,19.3736,19.3301,19.3578,10922.415314168,0
+IMCV.US,D,20101229,000000,19.3875,19.423,19.3696,19.3914,22708.590483721,0
+IMCV.US,D,20101230,000000,19.4032,19.4547,19.3618,19.3618,24104.361678605,0
+IMCV.US,D,20101231,000000,19.3875,19.4162,19.3548,19.3686,24562.538744752,0
+IMCV.US,D,20110103,000000,19.5051,19.6811,19.5051,19.6128,7336.9016287596,0
+IMCV.US,D,20110104,000000,19.5189,19.5268,19.4042,19.4892,12223.112239256,0
+IMCV.US,D,20110105,000000,19.4507,19.6307,19.4507,19.6208,4559.5192366209,0
+IMCV.US,D,20110106,000000,19.5871,19.5871,19.513,19.5436,7914.4272463528,0
+IMCV.US,D,20110107,000000,19.3865,19.4892,19.3865,19.4814,5978.5532847529,0
+IMCV.US,D,20110110,000000,19.3894,19.5634,19.3894,19.5516,7936.6786711988,0
+IMCV.US,D,20110111,000000,19.6593,19.6762,19.5871,19.6178,13801.951974918,0
+IMCV.US,D,20110112,000000,19.7582,19.8245,19.7453,19.8027,14393.63759014,0
+IMCV.US,D,20110113,000000,19.7997,19.8403,19.773,19.7809,10648.318217201,0
+IMCV.US,D,20110114,000000,19.8116,19.9243,19.7641,19.9243,36927.250960299,0
+IMCV.US,D,20110118,000000,19.9134,19.9856,19.868,19.9856,6296.1418030091,0
+IMCV.US,D,20110119,000000,19.9461,19.9461,19.599,19.6128,4577.7249478585,0
+IMCV.US,D,20110120,000000,19.5733,19.6811,19.5189,19.6425,15530.48311409,0
+IMCV.US,D,20110121,000000,19.7888,19.7888,19.6702,19.687,6857.484566169,0
+IMCV.US,D,20110124,000000,19.7562,19.7938,19.7562,19.7651,1544.4511699912,0
+IMCV.US,D,20110125,000000,19.7117,19.8403,19.7117,19.8403,9544.8498305216,0
+IMCV.US,D,20110126,000000,19.9204,19.9539,19.86,19.9272,11803.369452388,0
+IMCV.US,D,20110127,000000,19.9461,20.1754,19.9461,20.1359,22690.384772483,0
+IMCV.US,D,20110128,000000,19.9272,19.9461,19.7711,19.775,23691.698890552,0
+IMCV.US,D,20110131,000000,19.8966,19.9629,19.8215,19.8432,104602.93677253,0
+IMCV.US,D,20110201,000000,20.0153,20.2248,20.0153,20.2021,12241.317950493,0
+IMCV.US,D,20110202,000000,20.1201,20.1814,20.1191,20.1191,28801.43517791,0
+IMCV.US,D,20110203,000000,19.9757,20.1467,19.9728,20.124,10822.283902361,0
+IMCV.US,D,20110204,000000,20.1843,20.2753,20.1399,20.2663,10694.843923698,0
+IMCV.US,D,20110207,000000,20.2882,20.4621,20.2862,20.4621,15245.2603047,0
+IMCV.US,D,20110208,000000,20.4384,20.4918,20.4315,20.4918,14488.711859937,0
+IMCV.US,D,20110209,000000,20.473,20.4987,20.4108,20.4364,7815.307262948,0
+IMCV.US,D,20110210,000000,20.3386,20.5106,20.3386,20.4553,16753.300052216,0
+IMCV.US,D,20110211,000000,20.5561,20.6549,20.5561,20.6549,7890.1529647027,0
+IMCV.US,D,20110214,000000,20.6213,20.6549,20.5818,20.653,89150.333645403,0
+IMCV.US,D,20110215,000000,20.5818,20.6579,20.5818,20.6273,25588.127144471,0
+IMCV.US,D,20110216,000000,20.74,20.7993,20.7093,20.7864,14611.09469659,0
+IMCV.US,D,20110217,000000,20.8171,20.9654,20.8171,20.9486,11152.009561443,0
+IMCV.US,D,20110218,000000,20.9535,20.9762,20.9218,20.9328,4556.4849514146,0
+IMCV.US,D,20110222,000000,20.7093,20.7726,20.4345,20.4345,18647.70544933,0
+IMCV.US,D,20110223,000000,20.3702,20.4384,20.0707,20.2021,21803.36206385,0
+IMCV.US,D,20110224,000000,20.1883,20.2308,19.9886,20.1467,18342.254071899,0
+IMCV.US,D,20110225,000000,20.2645,20.4384,20.2645,20.4088,10982.089589891,0
+IMCV.US,D,20110228,000000,20.5779,20.6263,20.482,20.5571,28392.818103466,0
+IMCV.US,D,20110301,000000,20.654,20.654,20.1903,20.2298,17107.299992947,0
+IMCV.US,D,20110302,000000,20.1666,20.2407,20.1566,20.1952,25976.515650873,0
+IMCV.US,D,20110303,000000,20.4681,20.5729,20.4394,20.5571,33508.622961236,0
+IMCV.US,D,20110304,000000,20.5561,20.5561,20.2693,20.3484,12118.935113841,0
+IMCV.US,D,20110307,000000,20.5106,20.5106,20.1487,20.217,3709.9193788655,0
+IMCV.US,D,20110308,000000,20.2645,20.5402,20.2219,20.5363,7575.5987316528,0
+IMCV.US,D,20110309,000000,20.5402,20.5402,20.4839,20.5165,4680.8906448717,0
+IMCV.US,D,20110310,000000,20.2061,20.2091,20.1537,20.2011,15014.654629024,0
+IMCV.US,D,20110311,000000,20.1032,20.3197,20.04,20.3197,18836.842560521,0
+IMCV.US,D,20110314,000000,20.1092,20.2338,20.0251,20.1467,23679.561749727,0
+IMCV.US,D,20110315,000000,19.5436,20.0014,19.5348,19.9728,9323.347010464,0
+IMCV.US,D,20110316,000000,19.7483,19.8927,19.6791,19.684,3793.8679362389,0
+IMCV.US,D,20110317,000000,20.0222,20.0222,19.7256,19.7434,9855.3583499632,0
+IMCV.US,D,20110318,000000,20.0815,20.0815,19.9421,19.9471,18217.848378442,0
+IMCV.US,D,20110321,000000,20.1933,20.3178,20.1933,20.302,27814.28105747,0
+IMCV.US,D,20110322,000000,20.3178,20.3178,20.2091,20.2268,6981.890259626,0
+IMCV.US,D,20110323,000000,20.1784,20.2802,20.0944,20.2436,9043.1813430851,0
+IMCV.US,D,20110324,000000,20.2585,20.3672,20.2585,20.3544,9345.5984353099,0
+IMCV.US,D,20110325,000000,20.4028,20.5827,20.4028,20.5412,7192.2673672607,0
+IMCV.US,D,20110328,000000,20.5669,20.6094,20.5017,20.5017,5587.1304931442,0
+IMCV.US,D,20110329,000000,20.4987,20.5462,20.4987,20.5462,2789.5195329637,0
+IMCV.US,D,20110330,000000,20.6431,20.7835,20.6204,20.7647,11167.180987473,0
+IMCV.US,D,20110331,000000,20.6955,20.8032,20.6925,20.7874,16314.340125709,0
+IMCV.US,D,20110401,000000,20.8596,20.9684,20.8596,20.9278,13067.654955,0
+IMCV.US,D,20110404,000000,20.9911,21.0386,20.9041,20.9634,258294.53961209,0
+IMCV.US,D,20110405,000000,20.9011,21.003,20.9011,20.9427,6749.2617271454,0
+IMCV.US,D,20110406,000000,21.0059,21.0119,20.914,20.9842,64422.932071112,0
+IMCV.US,D,20110407,000000,20.8675,20.9654,20.8675,20.911,8804.4842401919,0
+IMCV.US,D,20110408,000000,21.0197,21.0197,20.7005,20.7005,27765.73249417,0
+IMCV.US,D,20110411,000000,20.7577,20.7785,20.6233,20.6233,5084.4505773055,0
+IMCV.US,D,20110412,000000,20.5115,20.5442,20.4414,20.4681,7329.8216299449,0
+IMCV.US,D,20110413,000000,20.5205,20.5284,20.4592,20.5284,4976.2277382819,0
+IMCV.US,D,20110414,000000,20.3732,20.5314,20.3732,20.5284,30365.103487541,0
+IMCV.US,D,20110415,000000,20.5392,20.6826,20.5314,20.6668,12903.803553862,0
+IMCV.US,D,20110418,000000,20.3732,20.3831,20.2882,20.3751,9897.838342851,0
+IMCV.US,D,20110419,000000,20.4443,20.4681,20.3831,20.4543,18451.488339325,0
+IMCV.US,D,20110420,000000,20.8418,20.8418,20.7202,20.7202,24381.493060777,0
+IMCV.US,D,20110421,000000,20.8389,20.8823,20.8092,20.8596,6126.221831458,0
+IMCV.US,D,20110425,000000,20.8131,20.8536,20.7934,20.8339,28959.218008636,0
+IMCV.US,D,20110426,000000,21.0564,21.0731,21.0356,21.0534,33160.691590917,0
+IMCV.US,D,20110427,000000,21.0939,21.0939,21.0435,21.088,4891.2677525064,0
+IMCV.US,D,20110428,000000,21.1869,21.2788,21.1869,21.2788,24456.338762532,0
+IMCV.US,D,20110429,000000,21.2699,21.2976,21.2096,21.2442,26059.452779845,0
+IMCV.US,D,20110502,000000,21.4014,21.4014,21.2611,21.3174,8428.2328746145,0
+IMCV.US,D,20110503,000000,21.2077,21.2077,21.0731,21.0731,5439.4619464391,0
+IMCV.US,D,20110504,000000,21.1355,21.1355,20.9308,20.9911,13415.586325319,0
+IMCV.US,D,20110505,000000,20.8448,21.0673,20.8448,21.0336,14987.346062167,0
+IMCV.US,D,20110506,000000,21.1147,21.1443,20.9585,20.9605,8419.1300189957,0
+IMCV.US,D,20110509,000000,20.9585,21.0831,20.9585,21.0801,13310.397771502,0
+IMCV.US,D,20110510,000000,21.2165,21.3174,21.1987,21.3174,22401.116249485,0
+IMCV.US,D,20110511,000000,21.2551,21.2551,21.0464,21.0761,14827.540374637,0
+IMCV.US,D,20110512,000000,20.9911,21.1552,20.9555,21.1552,7290.3759222634,0
+IMCV.US,D,20110513,000000,21.0119,21.0119,21.0089,21.0119,2500.251009966,0
+IMCV.US,D,20110516,000000,21.003,21.0464,20.917,20.917,7417.8159009267,0
+IMCV.US,D,20110517,000000,20.8032,20.8675,20.7697,20.8616,7684.8329990785,0
+IMCV.US,D,20110518,000000,20.996,21.1285,20.996,21.1285,31955.068935626,0
+IMCV.US,D,20110519,000000,21.0593,21.1948,21.0593,21.181,11268.323827682,0
+IMCV.US,D,20110520,000000,21.1256,21.1385,21.1226,21.1226,3479.313703189,0
+IMCV.US,D,20110523,000000,20.8181,20.8181,20.7113,20.7291,13092.940665053,0
+IMCV.US,D,20110524,000000,20.6975,20.6975,20.6975,20.6975,1956.1025296417,0
+IMCV.US,D,20110525,000000,20.6955,20.7854,20.6955,20.7854,11093.346714121,0
+IMCV.US,D,20110526,000000,20.6905,20.8389,20.6341,20.8389,4250.0221455814,0
+IMCV.US,D,20110527,000000,20.9308,21.001,20.909,21.001,19205.002498881,0
+IMCV.US,D,20110531,000000,21.0979,21.1967,21.0979,21.1404,8667.9414059098,0
+IMCV.US,D,20110601,000000,21.1196,21.1196,20.7647,20.7647,3224.4337458623,0
+IMCV.US,D,20110602,000000,20.6312,20.6312,20.6312,20.6312,2903.8109423999,0
+IMCV.US,D,20110603,000000,20.2713,20.5057,20.2713,20.3544,11693.12375656,0
+IMCV.US,D,20110606,000000,20.2862,20.3,20.0133,20.0321,162684.21276254,0
+IMCV.US,D,20110607,000000,20.1142,20.2348,20.1142,20.1754,10491.546814878,0
+IMCV.US,D,20110608,000000,19.9945,20.0024,19.9312,19.9312,6543.9417615211,0
+IMCV.US,D,20110609,000000,20.0677,20.1042,20.044,20.044,9900.8726280573,0
+IMCV.US,D,20110610,000000,19.9609,19.9609,19.7701,19.8037,17583.682770332,0
+IMCV.US,D,20110613,000000,19.7968,19.8293,19.7611,19.8293,11580.855203928,0
+IMCV.US,D,20110614,000000,19.9451,20.1576,19.9451,20.0637,43196.084196452,0
+IMCV.US,D,20110615,000000,19.9421,19.9609,19.6762,19.7364,10828.352472774,0
+IMCV.US,D,20110616,000000,19.7701,19.7701,19.688,19.7246,3834.3250723225,0
+IMCV.US,D,20110617,000000,19.9549,19.9549,19.8343,19.8343,4477.5935360516,0
+IMCV.US,D,20110620,000000,20.0093,20.0093,19.9767,19.9796,6072.6161261473,0
+IMCV.US,D,20110621,000000,20.2673,20.2882,20.2466,20.2882,3023.1594938465,0
+IMCV.US,D,20110622,000000,20.3455,20.3564,20.1734,20.1734,7715.1758511412,0
+IMCV.US,D,20110623,000000,19.8927,20.033,19.8393,20.0103,14245.969043436,0
+IMCV.US,D,20110624,000000,20.0884,20.0884,19.9224,19.9312,29234.326534004,0
+IMCV.US,D,20110627,000000,19.9204,20.0795,19.9204,20.0697,9205.0098874195,0
+IMCV.US,D,20110628,000000,20.1517,20.2288,20.1517,20.2288,3815.1079326828,0
+IMCV.US,D,20110629,000000,20.4602,20.4602,20.3949,20.4443,5320.1133949925,0
+IMCV.US,D,20110630,000000,20.476,20.5857,20.4503,20.5857,7884.0843942902,0
+IMCV.US,D,20110701,000000,20.5551,20.8754,20.5551,20.8754,5442.4962316453,0
+IMCV.US,D,20110705,000000,20.8121,20.8121,20.7272,20.7845,16341.648692565,0
+IMCV.US,D,20110706,000000,20.6628,20.7795,20.6628,20.7519,5659.9533380946,0
+IMCV.US,D,20110707,000000,20.9812,21.0277,20.9812,21.0159,5314.0448245799,0
+IMCV.US,D,20110708,000000,20.7974,20.7974,20.6856,20.7815,4976.2277382819,0
+IMCV.US,D,20110711,000000,20.563,20.6094,20.3504,20.3504,4074.0336036178,0
+IMCV.US,D,20110712,000000,20.4553,20.4868,20.4553,20.4868,876.90842461187,0
+IMCV.US,D,20110713,000000,20.4513,20.5669,20.3821,20.3821,18342.254071899,0
+IMCV.US,D,20110714,000000,20.4987,20.4987,20.1942,20.1942,22111.847726488,0
+IMCV.US,D,20110715,000000,20.2763,20.2763,20.1873,20.1913,6133.3018302727,0
+IMCV.US,D,20110718,000000,20.1784,20.1784,19.858,19.9391,24901.367259451,0
+IMCV.US,D,20110719,000000,20.0508,20.2654,20.0508,20.2654,35114.771263754,0
+IMCV.US,D,20110720,000000,20.3267,20.3435,20.2872,20.3376,7660.5587174283,0
+IMCV.US,D,20110721,000000,20.4048,20.5827,20.4048,20.5412,8985.529924166,0
+IMCV.US,D,20110722,000000,20.5571,20.6006,20.4345,20.5956,17256.991396457,0
+IMCV.US,D,20110725,000000,20.5057,20.5057,20.4384,20.4384,4366.3364118218,0
+IMCV.US,D,20110726,000000,20.4048,20.4118,20.3188,20.3188,13617.872005737,0
+IMCV.US,D,20110727,000000,20.2229,20.2229,19.865,19.8897,53159.665385439,0
+IMCV.US,D,20110728,000000,19.9332,20.0459,19.7601,19.7601,10464.238248021,0
+IMCV.US,D,20110729,000000,19.4794,19.7839,19.421,19.6781,57395.527533391,0
+IMCV.US,D,20110801,000000,19.8749,19.9025,19.4349,19.5634,135287.65163514,0
+IMCV.US,D,20110802,000000,19.4744,19.4744,18.99,18.99,27368.241132149,0
+IMCV.US,D,20110803,000000,18.987,19.0404,18.6271,19.0404,279892.58171032,0
+IMCV.US,D,20110804,000000,18.7092,18.7092,17.9786,17.9786,108954.10175832,0
+IMCV.US,D,20110805,000000,18.2563,18.2563,17.3813,17.8381,62815.772340191,0
+IMCV.US,D,20110808,000000,17.3131,17.5089,16.4421,16.4658,114516.95796981,0
+IMCV.US,D,20110809,000000,16.6695,17.416,16.3145,17.413,40073.8047192,0
+IMCV.US,D,20110810,000000,16.9918,17.0324,16.6191,16.6527,50119.311608757,0
+IMCV.US,D,20110811,000000,17.0324,17.5741,16.7882,17.5029,55816.687797729,0
+IMCV.US,D,20110812,000000,17.679,17.6967,17.5069,17.5198,23526.836061011,0
+IMCV.US,D,20110815,000000,17.7611,18.0418,17.7412,18.0418,20029.316646585,0
+IMCV.US,D,20110816,000000,17.8411,17.9825,17.7571,17.844,30469.280612956,0
+IMCV.US,D,20110817,000000,17.9983,18.105,17.7788,17.8589,21965.190608185,0
+IMCV.US,D,20110818,000000,17.0986,17.153,16.9859,16.9859,9791.6383606316,0
+IMCV.US,D,20110819,000000,17.0254,17.1608,16.7535,16.7535,25079.378658219,0
+IMCV.US,D,20110822,000000,17.0828,17.0828,16.7338,16.7338,11650.643763673,0
+IMCV.US,D,20110823,000000,16.7505,17.237,16.7505,17.2162,69771.365461362,0
+IMCV.US,D,20110824,000000,17.2162,17.5583,17.2162,17.5583,16774.54004866,0
+IMCV.US,D,20110825,000000,17.3517,17.3596,17.2034,17.235,16249.608707975,0
+IMCV.US,D,20110826,000000,17.1293,17.5702,16.8979,17.501,7809.2386925355,0
+IMCV.US,D,20110829,000000,17.8717,18.1367,17.8717,18.1367,8912.7070792155,0
+IMCV.US,D,20110830,000000,18.0813,18.3008,18.0813,18.3008,21228.870731464,0
+IMCV.US,D,20110831,000000,18.3474,18.4521,18.3018,18.3018,9420.4441370646,0
+IMCV.US,D,20110901,000000,18.286,18.286,18.0576,18.0576,44266.175445863,0
+IMCV.US,D,20110902,000000,17.6987,17.7808,17.5139,17.5623,22738.933335784,0
+IMCV.US,D,20110906,000000,17.0304,17.3566,17.0185,17.3536,55326.145022715,0
+IMCV.US,D,20110907,000000,17.6147,17.9627,17.5781,17.9252,22951.333300223,0
+IMCV.US,D,20110908,000000,17.7007,17.7778,17.7007,17.7778,1561.6454528267,0
+IMCV.US,D,20110909,000000,17.2202,17.3141,17.1866,17.2825,22808.721895527,0
+IMCV.US,D,20110912,000000,17.0571,17.3279,17.0234,17.324,27395.549699005,0
+IMCV.US,D,20110913,000000,17.4308,17.5998,17.2954,17.5781,46518.626497317,0
+IMCV.US,D,20110914,000000,17.5741,17.9281,17.5741,17.8847,14506.917571174,0
+IMCV.US,D,20110915,000000,17.8935,18.1219,17.8935,18.111,6875.6902774066,0
+IMCV.US,D,20110916,000000,18.1763,18.2751,18.0685,18.0685,14390.603304934,0
+IMCV.US,D,20110919,000000,17.8125,17.8984,17.7611,17.8984,19520.568160334,0
+IMCV.US,D,20110920,000000,18.1249,18.1249,17.9084,17.9084,4474.5592508454,0
+IMCV.US,D,20110921,000000,17.7442,17.7848,17.1233,17.1313,29790.612155153,0
+IMCV.US,D,20110922,000000,16.6744,16.7268,16.4104,16.6112,37340.925176754,0
+IMCV.US,D,20110923,000000,16.7041,16.7822,16.7041,16.714,2500.251009966,0
+IMCV.US,D,20110926,000000,16.8771,17.1579,16.714,17.1579,24805.281561253,0
+IMCV.US,D,20110927,000000,17.5218,17.6216,17.3171,17.3596,42848.152826133,0
+IMCV.US,D,20110928,000000,17.1608,17.1608,17.1608,17.1608,858.70271337426,0
+IMCV.US,D,20110929,000000,17.2262,17.2983,16.9572,16.9572,5460.7019428829,0
+IMCV.US,D,20110930,000000,16.8386,16.979,16.6705,16.6705,21422.053556262,0
+IMCV.US,D,20111003,000000,16.4776,16.6299,15.9467,15.9467,31326.971897928,0
+IMCV.US,D,20111004,000000,15.7509,16.3956,15.6275,16.3956,49345.568881158,0
+IMCV.US,D,20111005,000000,16.4796,16.71,16.4796,16.7071,2472.9424431096,0
+IMCV.US,D,20111006,000000,16.712,17.1361,16.712,17.1361,6517.6446230668,0
+IMCV.US,D,20111007,000000,17.2479,17.2479,16.8831,16.8989,16898.945742116,0
+IMCV.US,D,20111010,000000,17.3299,17.4624,17.2776,17.4624,20445.013719843,0
+IMCV.US,D,20111011,000000,17.3596,17.5267,17.3596,17.4862,14267.209039879,0
+IMCV.US,D,20111012,000000,17.6385,17.8589,17.6196,17.763,13727.106273163,0
+IMCV.US,D,20111013,000000,17.584,17.7481,17.4248,17.7027,26798.806941772,0
+IMCV.US,D,20111014,000000,17.8045,17.9489,17.7848,17.9489,10891.061033703,0
+IMCV.US,D,20111017,000000,17.6977,17.6977,17.5198,17.5198,10320.615414924,0
+IMCV.US,D,20111018,000000,17.5445,18.0378,17.4674,17.9341,18398.894062416,0
+IMCV.US,D,20111019,000000,17.9706,17.9706,17.6879,17.7165,41470.587342487,0
+IMCV.US,D,20111020,000000,17.6355,17.8213,17.5445,17.8213,23194.076116724,0
+IMCV.US,D,20111021,000000,18.0823,18.1733,18.0823,18.1733,49327.363169921,0
+IMCV.US,D,20111024,000000,18.2059,18.549,18.2059,18.546,6030.1361332595,0
+IMCV.US,D,20111025,000000,18.3522,18.3602,18.1357,18.1357,12969.546399998,0
+IMCV.US,D,20111026,000000,18.293,18.4136,18.293,18.4136,5466.7705132955,0
+IMCV.US,D,20111027,000000,18.812,19.1511,18.8061,19.1511,6419.5360680641,0
+IMCV.US,D,20111028,000000,18.9455,19.0167,18.903,19.0087,48586.99757959,0
+IMCV.US,D,20111031,000000,18.8002,18.8002,18.6034,18.6034,18031.745552457,0
+IMCV.US,D,20111101,000000,18.0349,18.2,17.9805,17.9805,9293.0041584013,0
+IMCV.US,D,20111102,000000,18.3107,18.3305,18.1763,18.3275,12169.506533945,0
+IMCV.US,D,20111103,000000,18.546,18.6706,18.372,18.6706,3072.7194855489,0
+IMCV.US,D,20111104,000000,18.551,18.6618,18.4393,18.6162,14759.774671697,0
+IMCV.US,D,20111107,000000,18.5392,18.729,18.5392,18.729,2311.1138987752,0
+IMCV.US,D,20111108,000000,18.9,18.9485,18.6795,18.9455,5736.8218966535,0
+IMCV.US,D,20111109,000000,18.4848,18.5263,18.2485,18.2613,34480.605655644,0
+IMCV.US,D,20111110,000000,18.4808,18.4808,18.2228,18.3137,32000.58321372,0
+IMCV.US,D,20111111,000000,18.554,18.6933,18.544,18.6933,10050.564031567,0
+IMCV.US,D,20111114,000000,18.4452,18.4848,18.4452,18.4581,3287.1423067919,0
+IMCV.US,D,20111115,000000,18.5263,18.5974,18.4828,18.5974,6162.6332539333,0
+IMCV.US,D,20111116,000000,18.4471,18.5974,18.3799,18.3799,14378.466164109,0
+IMCV.US,D,20111117,000000,18.2563,18.3038,18.0201,18.0201,15882.460198017,0
+IMCV.US,D,20111118,000000,18.0952,18.1684,18.0705,18.0764,16955.585732634,0
+IMCV.US,D,20111121,000000,17.7195,17.7284,17.6068,17.7057,5933.0390066589,0
+IMCV.US,D,20111122,000000,17.6799,17.6799,17.6799,17.6799,418.73135846519,0
+IMCV.US,D,20111123,000000,17.4457,17.4457,17.2014,17.2014,14482.643289524,0
+IMCV.US,D,20111128,000000,17.7086,17.7086,17.6463,17.6463,789.92558203215,0
+IMCV.US,D,20111129,000000,17.6562,17.7334,17.6562,17.7334,1937.8968184041,0
+IMCV.US,D,20111130,000000,18.3137,18.4936,18.2109,18.4936,52193.751261443,0
+IMCV.US,D,20111201,000000,18.4848,18.544,18.4828,18.544,3402.4451446302,0
+IMCV.US,D,20111202,000000,18.6736,18.7033,18.5025,18.5025,32576.085974509,0
+IMCV.US,D,20111205,000000,18.7764,18.8249,18.6064,18.6628,7329.8216299449,0
+IMCV.US,D,20111206,000000,18.7131,18.73,18.7131,18.73,1116.6169559072,0
+IMCV.US,D,20111207,000000,18.546,18.6776,18.4936,18.6666,12268.62651735,0
+IMCV.US,D,20111208,000000,18.5866,18.5866,18.2228,18.2228,12510.357905449,0
+IMCV.US,D,20111209,000000,18.376,18.6331,18.376,18.5945,13344.786337173,0
+IMCV.US,D,20111212,000000,18.2276,18.3275,18.1931,18.3275,5949.2218610923,0
+IMCV.US,D,20111213,000000,18.3948,18.3948,18.0794,18.0794,16503.4772369,0
+IMCV.US,D,20111214,000000,18.0635,18.0635,17.8984,17.9084,7715.1758511412,0
+IMCV.US,D,20111215,000000,18.109,18.1466,18.0537,18.0873,9613.6269618637,0
+IMCV.US,D,20111216,000000,18.2228,18.2228,18.1377,18.1753,2067.3596538716,0
+IMCV.US,D,20111219,000000,18.2059,18.2059,17.8609,17.8609,5069.2791512742,0
+IMCV.US,D,20111220,000000,18.3641,18.4471,18.3641,18.4274,6486.290342602,0
+IMCV.US,D,20111221,000000,18.3869,18.5826,18.3671,18.5826,33359.942986129,0
+IMCV.US,D,20111222,000000,18.8209,18.8209,18.7873,18.8002,5415.1876647889,0
+IMCV.US,D,20111223,000000,18.8407,18.8723,18.8081,18.8723,3723.0679480926,0
+IMCV.US,D,20111227,000000,18.8951,18.906,18.8951,18.906,1045.8169677609,0
+IMCV.US,D,20111228,000000,18.8783,18.8783,18.6459,18.6459,6661.2674561636,0
+IMCV.US,D,20111229,000000,18.6855,18.8694,18.6855,18.8694,13905.11767193,0
+IMCV.US,D,20111230,000000,18.899,18.9128,18.8506,18.8506,32982.680192149,0
+IMCV.US,D,20120103,000000,19.1017,19.2252,19.1017,19.1264,9821.9812126942,0
+IMCV.US,D,20120104,000000,18.9218,19.0236,18.8753,19.0127,17387.465660326,0
+IMCV.US,D,20120105,000000,18.8446,19.1156,18.7902,19.0879,63516.692222839,0
+IMCV.US,D,20120106,000000,19.0177,19.1452,19.0177,19.1175,3476.2794179827,0
+IMCV.US,D,20120109,000000,19.1403,19.1403,19.0325,19.1235,21253.145013114,0
+IMCV.US,D,20120110,000000,19.3321,19.342,19.3291,19.3291,1529.2797439598,0
+IMCV.US,D,20120111,000000,19.3608,19.3943,19.3608,19.3943,1713.3597131402,0
+IMCV.US,D,20120112,000000,19.4418,19.5149,19.426,19.5149,3781.7307954138,0
+IMCV.US,D,20120113,000000,19.2876,19.3875,19.2184,19.3875,2218.062485783,0
+IMCV.US,D,20120117,000000,19.6237,19.6237,19.3825,19.3875,9613.6269618637,0
+IMCV.US,D,20120118,000000,19.3795,19.6099,19.3657,19.6099,1621.31972855,0
+IMCV.US,D,20120119,000000,19.7404,19.774,19.689,19.7493,12834.014994118,0
+IMCV.US,D,20120120,000000,19.7039,19.7286,19.7039,19.7286,2131.0796432033,0
+IMCV.US,D,20120123,000000,19.7809,19.7908,19.7117,19.778,30493.554894606,0
+IMCV.US,D,20120124,000000,19.7177,19.7444,19.6919,19.7444,5250.3248352483,0
+IMCV.US,D,20120125,000000,19.7087,19.9688,19.6613,19.9688,6941.4331235424,0
+IMCV.US,D,20120126,000000,20.0755,20.1151,19.8482,19.8482,5953.2675747007,0
+IMCV.US,D,20120127,000000,19.856,19.9441,19.8403,19.9381,9373.9184305685,0
+IMCV.US,D,20120130,000000,19.7256,19.7968,19.689,19.7286,21471.613547965,0
+IMCV.US,D,20120131,000000,19.8729,19.9184,19.6752,19.7601,8654.7928366826,0
+IMCV.US,D,20120201,000000,19.9471,20.1339,19.9471,20.1201,11316.872390983,0
+IMCV.US,D,20120202,000000,20.0578,20.123,20.0548,20.0707,7087.0788134434,0
+IMCV.US,D,20120203,000000,20.3742,20.4641,20.3584,20.4483,65186.560514689,0
+IMCV.US,D,20120206,000000,20.3564,20.3851,20.3564,20.3742,6005.8618516094,0
+IMCV.US,D,20120207,000000,20.3405,20.4641,20.3129,20.4641,15867.288771985,0
+IMCV.US,D,20120208,000000,20.473,20.5165,20.4503,20.4888,5602.3019191755,0
+IMCV.US,D,20120209,000000,20.565,20.565,20.4058,20.5333,57774.813184175,0
+IMCV.US,D,20120210,000000,20.3376,20.3484,20.2585,20.3158,8589.0499905468,0
+IMCV.US,D,20120213,000000,20.4938,20.5314,20.4206,20.4641,7635.2730073761,0
+IMCV.US,D,20120214,000000,20.3879,20.3879,20.2882,20.2882,4431.0678295555,0
+IMCV.US,D,20120215,000000,20.473,20.5165,20.3564,20.3999,14893.283220773,0
+IMCV.US,D,20120216,000000,20.6559,20.6559,20.654,20.654,2149.2853544409,0
+IMCV.US,D,20120217,000000,20.7845,20.8201,20.7587,20.7845,2777.3823921386,0
+IMCV.US,D,20120221,000000,20.8478,20.8478,20.6046,20.6046,8010.5129445514,0
+IMCV.US,D,20120222,000000,20.6134,20.6718,20.5225,20.56,25688.258556277,0
+IMCV.US,D,20120223,000000,20.6411,20.6925,20.6411,20.6895,8831.7928070483,0
+IMCV.US,D,20120224,000000,20.7528,20.7528,20.7172,20.7172,2826.942383841,0
+IMCV.US,D,20120227,000000,20.7083,20.7083,20.5135,20.6718,5153.2277086476,0
+IMCV.US,D,20120228,000000,20.6895,20.7083,20.6154,20.6154,5803.5761711914,0
+IMCV.US,D,20120229,000000,20.6995,20.6995,20.5769,20.5769,9180.7356057693,0
+IMCV.US,D,20120301,000000,20.6194,20.7252,20.6194,20.651,81838.717726696,0
+IMCV.US,D,20120302,000000,20.7143,20.7143,20.6243,20.6243,16892.877171705,0
+IMCV.US,D,20120305,000000,20.4958,20.5442,20.4641,20.5077,26701.709815171,0
+IMCV.US,D,20120306,000000,20.3129,20.3129,20.1003,20.1289,5779.3018895412,0
+IMCV.US,D,20120307,000000,20.1704,20.298,20.1704,20.298,2158.3882100597,0
+IMCV.US,D,20120308,000000,20.476,20.5571,20.4374,20.5571,24332.944497477,0
+IMCV.US,D,20120309,000000,20.6134,20.7617,20.6134,20.73,8564.7757088966,0
+IMCV.US,D,20120312,000000,20.74,20.74,20.6332,20.6767,20086.968065504,0
+IMCV.US,D,20120313,000000,20.8418,20.998,20.8329,20.998,7905.324390734,0
+IMCV.US,D,20120314,000000,20.9842,20.9842,20.9684,20.9684,895.11413584949,0
+IMCV.US,D,20120315,000000,20.9931,21.1582,20.9931,21.1542,2916.959511627,0
+IMCV.US,D,20120316,000000,21.1404,21.1404,21.0851,21.087,12320.209365856,0
+IMCV.US,D,20120319,000000,21.1928,21.1928,21.0959,21.169,2680.285265538,0
+IMCV.US,D,20120320,000000,21.0059,21.0396,21.0059,21.0396,759.58272996946,0
+IMCV.US,D,20120322,000000,20.8596,20.8596,20.8596,20.8596,1529.2797439598,0
+IMCV.US,D,20120323,000000,20.8646,20.9476,20.8646,20.9476,2621.6224182168,0
+IMCV.US,D,20120326,000000,21.0663,21.1226,21.0237,21.1226,12629.706456895,0
+IMCV.US,D,20120327,000000,21.1385,21.1385,21.0959,21.0959,4459.387824814,0
+IMCV.US,D,20120328,000000,20.9684,20.9684,20.8488,20.9525,1940.9311036104,0
+IMCV.US,D,20120329,000000,20.732,20.8418,20.7202,20.8418,6602.6046088423,0
+IMCV.US,D,20120330,000000,21.0534,21.0534,20.9605,20.9605,5596.233348763,0
+IMCV.US,D,20120402,000000,20.9238,21.179,20.9238,21.1028,11217.752407578,0
+IMCV.US,D,20120403,000000,21.1256,21.1256,20.9713,20.9713,14899.351791185,0
+IMCV.US,D,20120404,000000,20.8102,20.8734,20.8102,20.8734,12082.523691365,0
+IMCV.US,D,20120405,000000,20.8221,20.8221,20.7143,20.732,1869.119687062,0
+IMCV.US,D,20120409,000000,20.4355,20.4918,20.4295,20.481,13052.48352897,0
+IMCV.US,D,20120410,000000,20.4058,20.4483,20.033,20.033,33329.600134066,0
+IMCV.US,D,20120411,000000,20.2506,20.2743,20.2268,20.2328,5307.9762541674,0
+IMCV.US,D,20120412,000000,20.2436,20.5333,20.2377,20.5333,16350.751548184,0
+IMCV.US,D,20120413,000000,20.3672,20.3979,20.3642,20.3642,6995.0388288532,0
+IMCV.US,D,20120416,000000,20.3099,20.3851,20.3099,20.3851,5035.9020140052,0
+IMCV.US,D,20120417,000000,20.6134,20.6431,20.6134,20.6431,1091.3312458549,0
+IMCV.US,D,20120418,000000,20.5363,20.5363,20.4938,20.5254,13631.020574964,0
+IMCV.US,D,20120419,000000,20.479,20.5225,20.3504,20.3504,25006.555813269,0
+IMCV.US,D,20120420,000000,20.476,20.5314,20.476,20.481,9683.4155216079,0
+IMCV.US,D,20120423,000000,20.1824,20.3237,20.1824,20.2812,12773.329289993,0
+IMCV.US,D,20120424,000000,20.3929,20.4058,20.3722,20.4058,4357.2335562029,0
+IMCV.US,D,20120425,000000,20.5759,20.6381,20.5759,20.5966,8010.5129445514,0
+IMCV.US,D,20120426,000000,20.5907,20.8309,20.5907,20.8309,4029.5307539258,0
+IMCV.US,D,20120427,000000,20.7143,20.8418,20.7143,20.8269,2516.4338643995,0
+IMCV.US,D,20120430,000000,20.7854,20.7854,20.7083,20.7627,63579.400783768,0
+IMCV.US,D,20120501,000000,20.73,20.9476,20.7222,20.8734,10837.455328393,0
+IMCV.US,D,20120502,000000,20.6351,20.7252,20.6351,20.7252,20209.350902156,0
+IMCV.US,D,20120503,000000,20.6559,20.6559,20.481,20.4888,8131.8843528022,0
+IMCV.US,D,20120504,000000,20.4088,20.4088,20.2101,20.2298,10268.021138016,0
+IMCV.US,D,20120507,000000,20.1447,20.2585,20.1447,20.2476,51563.631366941,0
+IMCV.US,D,20120508,000000,20.1309,20.1566,20.0143,20.1566,9429.5469926834,0
+IMCV.US,D,20120509,000000,20.1646,20.1913,20.1052,20.126,17708.088463788,0
+IMCV.US,D,20120510,000000,20.2693,20.2842,20.1517,20.2209,4642.4563655923,0
+IMCV.US,D,20120511,000000,20.0627,20.2635,20.036,20.2101,27485.566826791,0
+IMCV.US,D,20120514,000000,19.9519,20.0657,19.9272,19.9352,50894.065764758,0
+IMCV.US,D,20120515,000000,19.9391,19.9441,19.7315,19.7315,20680.67653753,0
+IMCV.US,D,20120516,000000,19.8096,19.8798,19.7424,19.7829,9028.0099170537,0
+IMCV.US,D,20120517,000000,19.6267,19.6267,19.2105,19.2105,19508.431019508,0
+IMCV.US,D,20120518,000000,19.1482,19.2105,18.9623,19.0592,7780.918697277,0
+IMCV.US,D,20120521,000000,18.9682,19.2579,18.9682,19.2579,23302.298955748,0
+IMCV.US,D,20120522,000000,19.2727,19.4032,19.1877,19.1877,49972.654490453,0
+IMCV.US,D,20120523,000000,19.0998,19.1235,19.0404,19.0454,8167.2843468753,0
+IMCV.US,D,20120524,000000,19.3153,19.3845,19.2332,19.3845,19060.368237383,0
+IMCV.US,D,20120525,000000,19.3963,19.4844,19.3963,19.4112,4421.9649739367,0
+IMCV.US,D,20120529,000000,19.5595,19.605,19.5506,19.605,7127.535949527,0
+IMCV.US,D,20120530,000000,19.2984,19.4349,19.2984,19.3133,3893.9993480458,0
+IMCV.US,D,20120531,000000,19.2727,19.2916,19.2727,19.2916,1988.4682385086,0
+IMCV.US,D,20120601,000000,18.9089,18.9089,18.7368,18.7853,9453.8212743336,0
+IMCV.US,D,20120604,000000,18.6666,18.6805,18.5125,18.5777,4935.7706021983,0
+IMCV.US,D,20120605,000000,18.7043,18.8031,18.6825,18.7824,16672.385780048,0
+IMCV.US,D,20120606,000000,18.9306,19.164,18.9306,19.164,3319.5080156588,0
+IMCV.US,D,20120607,000000,19.4329,19.4695,19.2797,19.3103,7929.5986723842,0
+IMCV.US,D,20120608,000000,19.161,19.2332,19.0661,19.2252,6094.8675509933,0
+IMCV.US,D,20120611,000000,19.1046,19.1046,19.0354,19.0354,5749.9704658806,0
+IMCV.US,D,20120612,000000,19.0711,19.164,19.0631,19.164,4798.2163395141,0
+IMCV.US,D,20120613,000000,19.2174,19.2174,19.1937,19.1937,1414.9883345237,0
+IMCV.US,D,20120614,000000,19.2025,19.2025,19.1828,19.1857,6919.1816986965,0
+IMCV.US,D,20120615,000000,19.3014,19.3231,19.3014,19.3231,23576.396052714,0
+IMCV.US,D,20120618,000000,19.2757,19.4408,19.2757,19.4013,1184.3826588472,0
+IMCV.US,D,20120619,000000,19.5189,19.5189,19.5189,19.5189,3429.7537114866,0
+IMCV.US,D,20120621,000000,19.7444,19.7572,19.2154,19.2154,8328.1014628076,0
+IMCV.US,D,20120622,000000,19.2539,19.3133,19.2332,19.3133,5469.8047985018,0
+IMCV.US,D,20120625,000000,19.0167,19.0167,18.8496,18.8822,2522.502434812,0
+IMCV.US,D,20120626,000000,18.9553,19.0493,18.9395,19.0493,6066.5475557347,0
+IMCV.US,D,20120627,000000,19.075,19.2816,19.0602,19.2816,6730.0445875057,0
+IMCV.US,D,20120628,000000,19.1007,19.1818,19.1007,19.1818,2193.7882041328,0
+IMCV.US,D,20120629,000000,19.8047,19.8522,19.7859,19.8522,3429.7537114866,0
+IMCV.US,D,20120702,000000,20.0469,20.0469,19.8343,19.867,70421.713923906,0
+IMCV.US,D,20120703,000000,19.9391,20.043,19.9391,20.043,3187.010894985,0
+IMCV.US,D,20120705,000000,20.1161,20.1161,20.0093,20.0311,11789.209454759,0
+IMCV.US,D,20120706,000000,19.7286,19.7444,19.7286,19.7444,7397.5873328849,0
+IMCV.US,D,20120709,000000,19.688,19.688,19.6337,19.6337,3775.6622250013,0
+IMCV.US,D,20120710,000000,19.7878,19.8512,19.5328,19.5328,8509.1471467817,0
+IMCV.US,D,20120711,000000,19.4428,19.4477,19.4428,19.4428,2021.8453757776,0
+IMCV.US,D,20120712,000000,19.337,19.43,19.2846,19.3914,3116.2109068387,0
+IMCV.US,D,20120713,000000,19.5101,19.6,19.5101,19.6,12700.506445042,0
+IMCV.US,D,20120716,000000,19.5436,19.6168,19.5219,19.5862,5317.0791097862,0
+IMCV.US,D,20120717,000000,19.6287,19.7177,19.6287,19.7177,2575.0967117207,0
+IMCV.US,D,20120718,000000,19.8363,19.857,19.8323,19.857,13938.4948092,0
+IMCV.US,D,20120719,000000,19.9272,19.9362,19.8966,19.9362,7641.3415777886,0
+IMCV.US,D,20120720,000000,19.8017,19.8086,19.7523,19.7523,6489.3246278083,0
+IMCV.US,D,20120723,000000,19.3914,19.4982,19.3183,19.4982,11144.929562628,0
+IMCV.US,D,20120724,000000,19.428,19.428,19.249,19.2549,5739.8561818597,0
+IMCV.US,D,20120725,000000,19.2075,19.2421,19.2075,19.2421,1306.7654955,0
+IMCV.US,D,20120726,000000,19.5723,19.5723,19.5436,19.5436,1359.3597724087,0
+IMCV.US,D,20120727,000000,19.8195,19.8462,19.8195,19.8462,1128.7540967322,0
+IMCV.US,D,20120730,000000,20.0261,20.034,19.9501,20.0123,74272.221850662,0
+IMCV.US,D,20120731,000000,20.0607,20.0637,19.9539,19.9896,11069.072432471,0
+IMCV.US,D,20120801,000000,20.0153,20.0153,19.8827,19.9184,8608.2671301865,0
+IMCV.US,D,20120802,000000,19.7394,19.7394,19.5318,19.6524,7234.7473601485,0
+IMCV.US,D,20120803,000000,19.9975,20.1457,19.9955,20.1457,10340.843982966,0
+IMCV.US,D,20120806,000000,20.1744,20.2525,20.1744,20.2525,7812.2729777418,0
+IMCV.US,D,20120807,000000,20.2902,20.4948,20.2902,20.4868,12039.032270075,0
+IMCV.US,D,20120808,000000,20.4156,20.482,20.4068,20.482,3802.9707918577,0
+IMCV.US,D,20120809,000000,20.4839,20.564,20.4839,20.564,6119.1418326434,0
+IMCV.US,D,20120810,000000,20.4533,20.5373,20.4533,20.5373,7087.0788134434,0
+IMCV.US,D,20120813,000000,20.5205,20.5818,20.4987,20.564,11625.35805362,0
+IMCV.US,D,20120814,000000,20.5719,20.5789,20.4918,20.5264,7896.2215351152,0
+IMCV.US,D,20120815,000000,20.4543,20.5482,20.4543,20.5482,2744.0052548697,0
+IMCV.US,D,20120816,000000,20.5897,20.742,20.5897,20.742,7983.204377695,0
+IMCV.US,D,20120817,000000,20.737,20.737,20.7192,20.7192,1328.0054919439,0
+IMCV.US,D,20120820,000000,20.7192,20.7637,20.7073,20.7637,4873.0620412688,0
+IMCV.US,D,20120821,000000,20.8329,20.8833,20.7736,20.7815,4335.9935597591,0
+IMCV.US,D,20120822,000000,20.5897,20.6678,20.5897,20.6678,1627.3882989625,0
+IMCV.US,D,20120823,000000,20.4968,20.4968,20.4127,20.476,3935.4679125315,0
+IMCV.US,D,20120824,000000,20.3879,20.5087,20.3297,20.5087,11531.295212226,0
+IMCV.US,D,20120827,000000,20.652,20.652,20.5205,20.5205,1609.1825877249,0
+IMCV.US,D,20120828,000000,20.4503,20.4868,20.4463,20.4463,3093.9594819928,0
+IMCV.US,D,20120830,000000,20.3742,20.3742,20.3237,20.3237,3429.7537114866,0
+IMCV.US,D,20120831,000000,20.4968,20.5087,20.3969,20.4374,7715.1758511412,0
+IMCV.US,D,20120904,000000,20.4147,20.482,20.2615,20.4266,6021.0332776407,0
+IMCV.US,D,20120905,000000,20.4453,20.476,20.4355,20.476,4390.6106934719,0
+IMCV.US,D,20120906,000000,20.8725,20.9298,20.8725,20.915,5403.0505239638,0
+IMCV.US,D,20120907,000000,20.9713,21.0998,20.9684,21.0998,11871.135155328,0
+IMCV.US,D,20120910,000000,21.0781,21.168,21.0454,21.0454,13888.934817498,0
+IMCV.US,D,20120911,000000,21.1216,21.1216,21.1216,21.1216,412.66278805265,0
+IMCV.US,D,20120912,000000,21.2205,21.2808,21.2106,21.2442,27554.343958133,0
+IMCV.US,D,20120913,000000,21.1651,21.5498,21.1651,21.5498,2046.1196574277,0
+IMCV.US,D,20120914,000000,21.7573,21.8008,21.7406,21.7425,8918.775649628,0
+IMCV.US,D,20120917,000000,21.7188,21.7188,21.6041,21.608,3802.9707918577,0
+IMCV.US,D,20120918,000000,21.4519,21.4519,21.4074,21.4301,3726.1022332989,0
+IMCV.US,D,20120919,000000,21.4815,21.5655,21.3985,21.5536,4397.6906922865,0
+IMCV.US,D,20120920,000000,21.3985,21.3985,21.356,21.356,3048.4452038987,0
+IMCV.US,D,20120921,000000,21.4874,21.4874,21.4874,21.4874,1384.645482461,0
+IMCV.US,D,20120924,000000,21.3174,21.4172,21.2936,21.4123,7047.6331057619,0
+IMCV.US,D,20120925,000000,21.5062,21.5062,21.0484,21.0484,18979.453965216,0
+IMCV.US,D,20120926,000000,20.8972,20.9021,20.8972,20.9021,3706.8850936592,0
+IMCV.US,D,20120927,000000,21.0207,21.1196,20.9575,21.0949,8452.5071562646,0
+IMCV.US,D,20120928,000000,20.9802,21.0416,20.9772,21,2067.3596538716,0
+IMCV.US,D,20121001,000000,21.0949,21.0949,21.0039,21.0039,3865.6793527873,0
+IMCV.US,D,20121002,000000,21.0514,21.0841,21.0514,21.0761,4494.7878188872,0
+IMCV.US,D,20121003,000000,21.1216,21.1216,21.0188,21.0376,8530.3871432255,0
+IMCV.US,D,20121004,000000,21.2037,21.2966,21.2037,21.2966,10852.626754424,0
+IMCV.US,D,20121008,000000,21.2649,21.3401,21.2649,21.3036,17216.534260373,0
+IMCV.US,D,20121009,000000,21.3006,21.3006,21.1849,21.2165,1488.8226078762,0
+IMCV.US,D,20121010,000000,21.0346,21.0346,21.0109,21.0109,3735.2050889177,0
+IMCV.US,D,20121015,000000,21.0217,21.1413,21.0217,21.1413,9812.8783570754,0
+IMCV.US,D,20121016,000000,21.2877,21.4272,21.2828,21.3836,4568.6220922397,0
+IMCV.US,D,20121017,000000,21.4954,21.607,21.4954,21.6021,14893.283220773,0
+IMCV.US,D,20121018,000000,21.5922,21.6931,21.5922,21.6901,2043.0853722214,0
+IMCV.US,D,20121019,000000,21.6812,21.6812,21.3253,21.3935,22314.133406906,0
+IMCV.US,D,20121022,000000,21.3431,21.4499,21.3233,21.3233,4876.096326475,0
+IMCV.US,D,20121023,000000,21.0188,21.1137,21.0069,21.1137,1902.496824331,0
+IMCV.US,D,20121024,000000,21.1533,21.1533,21.1166,21.1325,4985.3305939007,0
+IMCV.US,D,20121025,000000,21.0277,21.177,21.0277,21.177,3663.3936723693,0
+IMCV.US,D,20121026,000000,21.0297,21.1216,21.0159,21.1216,3672.4965279881,0
+IMCV.US,D,20121031,000000,21.0564,21.1325,21.0188,21.0673,18883.368267017,0
+IMCV.US,D,20121101,000000,21.3865,21.3865,21.3865,21.3865,409.62850284638,0
+IMCV.US,D,20121102,000000,21.4766,21.4766,21.2798,21.3203,3922.3193433043,0
+IMCV.US,D,20121105,000000,21.1661,21.2877,21.1562,21.2739,9958.5240469764,0
+IMCV.US,D,20121106,000000,21.3698,21.5536,21.3698,21.4983,6829.1645709105,0
+IMCV.US,D,20121107,000000,21.2452,21.2452,20.9842,21.001,11516.123786195,0
+IMCV.US,D,20121108,000000,20.9862,20.9862,20.8211,20.8241,7423.8844713393,0
+IMCV.US,D,20121109,000000,20.8488,20.9348,20.741,20.741,54461.373738929,0
+IMCV.US,D,20121112,000000,20.8141,20.8141,20.7143,20.7697,48339.197621079,0
+IMCV.US,D,20121113,000000,20.8241,20.8269,20.7143,20.7143,1866.0854018557,0
+IMCV.US,D,20121114,000000,20.7202,20.7479,20.3722,20.3722,11144.929562628,0
+IMCV.US,D,20121115,000000,20.3662,20.3841,20.2723,20.3247,17748.545599872,0
+IMCV.US,D,20121116,000000,20.3899,20.3999,20.3761,20.3999,3411.548000249,0
+IMCV.US,D,20121119,000000,20.7222,20.7222,20.7033,20.7222,2202.8910597516,0
+IMCV.US,D,20121120,000000,20.7667,20.7667,20.6718,20.7597,4348.1307005841,0
+IMCV.US,D,20121121,000000,20.7805,20.7993,20.7716,20.7993,8888.4327975653,0
+IMCV.US,D,20121123,000000,20.9505,21.0564,20.9348,21.0564,6312.3246574426,0
+IMCV.US,D,20121126,000000,20.9634,21.0247,20.9634,21.0247,3809.0393622703,0
+IMCV.US,D,20121127,000000,21.0297,21.1166,20.9713,20.9822,20511.767994382,0
+IMCV.US,D,20121128,000000,20.8913,21.0534,20.8913,21.0534,2161.4224952659,0
+IMCV.US,D,20121129,000000,21.2858,21.2858,21.2224,21.262,59539.755745821,0
+IMCV.US,D,20121130,000000,21.3223,21.3223,21.2551,21.3104,3583.4908286042,0
+IMCV.US,D,20121203,000000,21.4093,21.4469,21.2165,21.2264,13821.169114558,0
+IMCV.US,D,20121204,000000,21.2224,21.2402,21.1483,21.1957,43614.815554918,0
+IMCV.US,D,20121205,000000,21.2354,21.4074,21.2244,21.4044,12573.066466378,0
+IMCV.US,D,20121206,000000,21.3718,21.4152,21.3718,21.4074,3568.3194025729,0
+IMCV.US,D,20121207,000000,21.4815,21.4954,21.4152,21.4567,52322.202668508,0
+IMCV.US,D,20121210,000000,21.4548,21.6021,21.4548,21.6021,14999.483202992,0
+IMCV.US,D,20121211,000000,21.6762,21.7208,21.6308,21.6714,10669.558213646,0
+IMCV.US,D,20121212,000000,21.8345,21.8345,21.7514,21.7978,1928.7939627853,0
+IMCV.US,D,20121213,000000,21.7059,21.7316,21.5675,21.5675,16759.368622628,0
+IMCV.US,D,20121214,000000,21.5626,21.6298,21.5626,21.6268,5536.5590730397,0
+IMCV.US,D,20121217,000000,21.6604,21.7593,21.6604,21.7059,13805.997688526,0
+IMCV.US,D,20121218,000000,21.8365,22.0727,21.8206,22.0382,74607.004651753,0
+IMCV.US,D,20121219,000000,22.1449,22.1696,22.0372,22.0372,113215.24961632,0
+IMCV.US,D,20121220,000000,22.0935,22.1696,22.0856,22.1696,9435.6155630959,0
+IMCV.US,D,20121221,000000,21.9294,21.9916,21.8572,21.9551,8546.569997659,0
+IMCV.US,D,20121224,000000,21.9383,21.9383,21.8967,21.8967,1452.411185401,0
+IMCV.US,D,20121226,000000,21.9581,21.9581,21.8216,21.8216,8518.2500024005,0
+IMCV.US,D,20121227,000000,21.8187,21.8187,21.5556,21.7721,90962.813341949,0
+IMCV.US,D,20121228,000000,21.6545,21.7059,21.5645,21.5645,21493.86497281,0
+IMCV.US,D,20121231,000000,21.5448,21.9363,21.5448,21.9363,26631.921255427,0
+IMCV.US,D,20130102,000000,22.3407,22.4563,22.31,22.4563,10195.198293065,0
+IMCV.US,D,20130103,000000,22.5207,22.6086,22.5207,22.5265,8549.6042828653,0
+IMCV.US,D,20130104,000000,22.5908,22.7253,22.5522,22.7253,13138.454943147,0
+IMCV.US,D,20130107,000000,22.6561,22.6561,22.5631,22.6116,61137.812621123,0
+IMCV.US,D,20130108,000000,22.4613,22.5038,22.4613,22.494,6786.6845780227,0
+IMCV.US,D,20130109,000000,22.5908,22.6461,22.5908,22.6254,36986.925236023,0
+IMCV.US,D,20130110,000000,22.7935,22.7935,22.6748,22.7886,6199.0446764085,0
+IMCV.US,D,20130111,000000,22.7125,22.7717,22.7125,22.7717,4789.1134838953,0
+IMCV.US,D,20130114,000000,22.8024,22.8024,22.744,22.7856,7463.3301790208,0
+IMCV.US,D,20130115,000000,22.7233,22.9329,22.7233,22.93,7397.5873328849,0
+IMCV.US,D,20130116,000000,22.8875,22.9349,22.8746,22.9349,4216.6450083125,0
+IMCV.US,D,20130117,000000,23.1277,23.1662,23.1277,23.1662,1902.496824331,0
+IMCV.US,D,20130118,000000,23.0901,23.2019,23.0851,23.1989,8480.8271515231,0
+IMCV.US,D,20130122,000000,23.2533,23.4451,23.2394,23.4451,42032.941534048,0
+IMCV.US,D,20130123,000000,23.4204,23.4224,23.4025,23.4124,11379.580951912,0
+IMCV.US,D,20130124,000000,23.4154,23.539,23.4154,23.4984,79119.998181879,0
+IMCV.US,D,20130125,000000,23.5034,23.5331,23.4362,23.5311,18491.945475408,0
+IMCV.US,D,20130128,000000,23.618,23.6764,23.4421,23.5508,12535.643615501,0
+IMCV.US,D,20130129,000000,23.539,23.6052,23.5143,23.6052,12247.386520906,0
+IMCV.US,D,20130130,000000,23.6309,23.6477,23.5825,23.5825,7388.4844772661,0
+IMCV.US,D,20130131,000000,23.5706,23.6656,23.538,23.6656,48076.226236536,0
+IMCV.US,D,20130201,000000,23.7476,23.8554,23.7476,23.8455,45165.335295321,0
+IMCV.US,D,20130204,000000,23.7169,23.7368,23.6369,23.6567,51086.237161155,0
+IMCV.US,D,20130205,000000,23.796,23.8801,23.796,23.8347,4162.0278745996,0
+IMCV.US,D,20130206,000000,23.7625,23.9503,23.7416,23.9503,6910.0788430777,0
+IMCV.US,D,20130207,000000,23.9503,23.9503,23.7852,23.8989,39160.484872113,0
+IMCV.US,D,20130208,000000,23.9958,24.0492,23.9958,24.0492,6021.0332776407,0
+IMCV.US,D,20130211,000000,24.056,24.0769,24.0343,24.061,16216.231570706,0
+IMCV.US,D,20130212,000000,24.1016,24.1461,24.1016,24.1292,12232.215094874,0
+IMCV.US,D,20130213,000000,24.15,24.15,24.1352,24.1352,7074.9416726183,0
+IMCV.US,D,20130214,000000,24.1688,24.2311,24.1688,24.2113,11960.140854713,0
+IMCV.US,D,20130215,000000,24.2113,24.2479,24.1886,24.1886,11516.123786195,0
+IMCV.US,D,20130219,000000,24.2173,24.3339,24.2173,24.3339,10627.078220758,0
+IMCV.US,D,20130220,000000,24.3032,24.3032,23.9306,23.9334,14491.746145143,0
+IMCV.US,D,20130221,000000,23.8287,23.8425,23.6132,23.7416,8906.638508803,0
+IMCV.US,D,20130222,000000,23.8642,23.9711,23.8089,23.9711,14839.677515462,0
+IMCV.US,D,20130225,000000,24.067,24.0827,23.7061,23.7061,7397.5873328849,0
+IMCV.US,D,20130226,000000,23.5943,23.629,23.4342,23.629,17635.265618838,0
+IMCV.US,D,20130227,000000,23.6072,24.0017,23.6072,23.9898,5834.9304516562,0
+IMCV.US,D,20130228,000000,24.0699,24.0956,23.9711,23.9711,5153.2277086476,0
+IMCV.US,D,20130301,000000,23.8662,24.0195,23.7605,24.0195,23078.773278885,0
+IMCV.US,D,20130304,000000,24.0126,24.0798,23.9898,24.0798,3938.5021977378,0
+IMCV.US,D,20130305,000000,24.2173,24.3913,24.2173,24.3448,3013.0452098256,0
+IMCV.US,D,20130306,000000,24.4575,24.4625,24.414,24.414,9768.3755073835,0
+IMCV.US,D,20130307,000000,24.501,24.5089,24.4605,24.4882,19739.036695185,0
+IMCV.US,D,20130308,000000,24.5959,24.7185,24.5672,24.7185,26080.692776288,0
+IMCV.US,D,20130311,000000,24.7215,24.8371,24.7057,24.8253,10097.089738063,0
+IMCV.US,D,20130312,000000,24.8618,24.8618,24.8026,24.8341,7056.7359613807,0
+IMCV.US,D,20130313,000000,24.8371,24.9716,24.8124,24.94,3760.49079897,0
+IMCV.US,D,20130314,000000,25.0784,25.1209,25.0626,25.1209,3834.3250723225,0
+IMCV.US,D,20130315,000000,25.1387,25.1407,25.0991,25.1209,5834.9304516562,0
+IMCV.US,D,20130318,000000,24.8648,25.0982,24.8648,25.0003,8960.2442141137,0
+IMCV.US,D,20130319,000000,25.0596,25.0596,24.8757,24.9063,44024.444057764,0
+IMCV.US,D,20130320,000000,25.0972,25.1842,25.0972,25.1782,52920.968282546,0
+IMCV.US,D,20130321,000000,24.9993,25.109,24.9103,24.9766,46942.414997793,0
+IMCV.US,D,20130322,000000,25.0319,25.0319,24.9726,24.9864,11132.792421803,0
+IMCV.US,D,20130325,000000,25.1387,25.1387,24.8866,24.8866,3999.1879018632,0
+IMCV.US,D,20130326,000000,25.0695,25.114,25.0211,25.114,8635.5756970429,0
+IMCV.US,D,20130327,000000,24.9726,25.1615,24.938,25.1555,25737.81854798,0
+IMCV.US,D,20130328,000000,25.3038,25.3206,24.6612,25.3118,12877.506415408,0
+IMCV.US,D,20130401,000000,25.3147,25.3265,25.0725,25.0725,155698.27678931,0
+IMCV.US,D,20130402,000000,25.2494,25.2494,25.0349,25.0616,9656.1069547515,0
+IMCV.US,D,20130403,000000,24.9044,24.9044,24.7382,24.7749,10577.518229055,0
+IMCV.US,D,20130404,000000,24.8194,24.8895,24.7907,24.8471,10770.701053855,0
+IMCV.US,D,20130405,000000,24.5494,24.7769,24.5494,24.7769,8687.1585455495,0
+IMCV.US,D,20130408,000000,24.8608,24.9577,24.7986,24.941,30903.183397452,0
+IMCV.US,D,20130409,000000,24.9894,25.1921,24.9894,25.1031,20923.419354032,0
+IMCV.US,D,20130410,000000,25.3602,25.4037,25.3602,25.3819,3206.2280346247,0
+IMCV.US,D,20130411,000000,25.4877,25.5668,25.4877,25.5273,6100.9361214058,0
+IMCV.US,D,20130412,000000,25.4392,25.4551,25.3147,25.4067,28377.646677434,0
+IMCV.US,D,20130415,000000,25.1634,25.1634,24.8836,24.8836,1648.6282954064,0
+IMCV.US,D,20130416,000000,24.9439,25.1031,24.9439,25.1031,783.85701161961,0
+IMCV.US,D,20130417,000000,24.6878,24.6878,24.5841,24.5841,1547.4854551974,0
+IMCV.US,D,20130418,000000,24.68,24.7382,24.5317,24.5376,34031.531445116,0
+IMCV.US,D,20130419,000000,24.6553,24.8895,24.6009,24.8895,7663.5930026346,0
+IMCV.US,D,20130422,000000,24.9944,25.0498,24.7017,25.0498,5317.0791097862,0
+IMCV.US,D,20130423,000000,25.1437,25.2089,25.0408,25.2089,8853.0328034922,0
+IMCV.US,D,20130425,000000,25.4956,25.637,25.4956,25.548,7588.7473008799,0
+IMCV.US,D,20130426,000000,25.4709,25.4709,25.3908,25.4175,6075.6504113536,0
+IMCV.US,D,20130429,000000,25.5638,25.6222,25.5638,25.5965,25268.51576941,0
+IMCV.US,D,20130430,000000,25.5975,25.6963,25.5332,25.6963,7228.6787897359,0
+IMCV.US,D,20130501,000000,25.6686,25.6796,25.5747,25.6014,29648.000750459,0
+IMCV.US,D,20130502,000000,25.5698,25.73,25.5698,25.73,11577.820918722,0
+IMCV.US,D,20130503,000000,25.8871,26.0889,25.8871,26.0889,7394.5530476787,0
+IMCV.US,D,20130506,000000,26.0542,26.164,26.0384,26.1442,9285.9241595866,0
+IMCV.US,D,20130507,000000,26.2609,26.3222,26.1966,26.3222,20429.842293813,0
+IMCV.US,D,20130508,000000,26.4092,26.426,26.3429,26.4121,6857.484566169,0
+IMCV.US,D,20130509,000000,26.3855,26.3855,26.2905,26.2905,17438.03708043,0
+IMCV.US,D,20130510,000000,26.338,26.3618,26.2688,26.3618,20800.025088978,0
+IMCV.US,D,20130513,000000,26.3558,26.3618,26.3251,26.3459,16075.643022815,0
+IMCV.US,D,20130514,000000,26.6049,26.6573,26.5921,26.6573,66559.068856325,0
+IMCV.US,D,20130515,000000,26.6296,26.867,26.6296,26.7711,7603.9187269113,0
+IMCV.US,D,20130516,000000,26.8571,26.8976,26.7048,26.7048,8825.7242366358,0
+IMCV.US,D,20130517,000000,26.8175,27.0271,26.8175,27.0271,6347.7246515157,0
+IMCV.US,D,20130520,000000,26.9906,27.119,26.9906,27.0301,24946.881537546,0
+IMCV.US,D,20130521,000000,27.0331,27.0885,26.9856,27.0558,10005.049753473,0
+IMCV.US,D,20130522,000000,27.0153,27.2693,26.6515,26.6732,262586.03032215,0
+IMCV.US,D,20130523,000000,26.4151,26.686,26.3993,26.6485,16240.505852356,0
+IMCV.US,D,20130524,000000,26.4507,26.5664,26.4151,26.5337,18892.471122636,0
+IMCV.US,D,20130528,000000,26.9401,26.9401,26.6188,26.7285,104140.71399278,0
+IMCV.US,D,20130529,000000,26.5951,26.6248,26.4912,26.5753,10825.318187567,0
+IMCV.US,D,20130530,000000,26.8313,26.8511,26.7631,26.7849,11144.929562628,0
+IMCV.US,D,20130531,000000,26.693,26.86,26.4615,26.4615,14632.334693033,0
+IMCV.US,D,20130603,000000,26.4725,26.5357,26.2025,26.4368,45065.203883514,0
+IMCV.US,D,20130604,000000,26.5259,26.5773,26.3152,26.3756,33211.263011022,0
+IMCV.US,D,20130605,000000,26.0869,26.0869,25.9455,25.9455,2242.3367674331,0
+IMCV.US,D,20130606,000000,26.0632,26.163,26.0444,26.163,3473.2451327764,0
+IMCV.US,D,20130607,000000,26.429,26.6296,26.3222,26.6296,5892.5818705753,0
+IMCV.US,D,20130610,000000,26.7009,26.7177,26.5773,26.681,72890.610653407,0
+IMCV.US,D,20130611,000000,26.8244,26.8244,26.3419,26.3993,26059.452779845,0
+IMCV.US,D,20130612,000000,26.4053,26.4053,26.1393,26.1393,7656.5130038199,0
+IMCV.US,D,20130613,000000,26.1531,26.6682,26.1363,26.6682,42795.558549225,0
+IMCV.US,D,20130614,000000,26.6742,26.6742,26.4912,26.5209,10149.684014972,0
+IMCV.US,D,20130617,000000,26.7552,26.7552,26.5574,26.686,9610.5926766575,0
+IMCV.US,D,20130618,000000,26.7731,26.9025,26.7512,26.8501,8816.621381017,0
+IMCV.US,D,20130619,000000,26.863,26.863,26.5209,26.5209,20733.27081444,0
+IMCV.US,D,20130620,000000,26.2135,26.2135,25.8041,25.8447,24372.390205158,0
+IMCV.US,D,20130621,000000,25.9998,26.0098,25.6172,25.8535,25489.007161065,0
+IMCV.US,D,20130624,000000,25.4719,25.5837,25.2633,25.4966,24188.310235979,0
+IMCV.US,D,20130625,000000,25.7378,25.8594,25.7378,25.8377,58380.658797026,0
+IMCV.US,D,20130626,000000,26.4814,26.4814,25.983,26.1403,20812.162229802,0
+IMCV.US,D,20130627,000000,26.3212,26.509,24.9449,26.4448,19533.716729561,0
+IMCV.US,D,20130628,000000,26.5377,26.6663,26.4102,26.4102,50584.568673718,0
+IMCV.US,D,20130701,000000,26.509,26.6989,26.509,26.5851,98619.326345768,0
+IMCV.US,D,20130702,000000,26.5308,26.7167,26.4171,26.4695,25793.447110095,0
+IMCV.US,D,20130703,000000,26.2984,26.4715,26.2984,26.4418,28247.172413564,0
+IMCV.US,D,20130705,000000,26.6583,26.6583,26.4567,26.6218,21918.664901688,0
+IMCV.US,D,20130708,000000,26.8433,26.9025,26.8383,26.8561,18167.276958338,0
+IMCV.US,D,20130709,000000,27.0153,27.1596,27.0123,27.1161,283590.36394836,0
+IMCV.US,D,20130710,000000,27.122,27.122,26.9707,27.0419,20298.356601541,0
+IMCV.US,D,20130711,000000,27.4414,27.4414,27.2951,27.4226,59026.961545962,0
+IMCV.US,D,20130712,000000,27.4256,27.5403,27.4256,27.5255,19235.345350944,0
+IMCV.US,D,20130715,000000,27.5512,27.6786,27.5432,27.6569,46019.992295087,0
+IMCV.US,D,20130716,000000,27.8437,27.8437,27.3999,27.477,43611.781269711,0
+IMCV.US,D,20130717,000000,27.6718,27.6718,27.566,27.6065,48698.25470382,0
+IMCV.US,D,20130718,000000,27.8695,27.8991,27.8566,27.8566,9345.5984353099,0
+IMCV.US,D,20130719,000000,27.8517,27.913,27.7894,27.913,10726.198204163,0
+IMCV.US,D,20130722,000000,28.0188,28.0465,27.9862,28.0465,9791.6383606316,0
+IMCV.US,D,20130723,000000,28.178,28.178,27.9891,27.998,17863.848437711,0
+IMCV.US,D,20130724,000000,27.9713,27.9713,27.7251,27.7706,45122.855302433,0
+IMCV.US,D,20130725,000000,27.7183,27.9209,27.475,27.9209,106272.80506439,0
+IMCV.US,D,20130726,000000,27.7568,27.8695,27.6569,27.8656,22889.636167694,0
+IMCV.US,D,20130729,000000,27.8359,27.8359,27.7251,27.8092,19388.07103966,0
+IMCV.US,D,20130730,000000,27.9239,27.9802,27.9071,27.9555,24323.841641858,0
+IMCV.US,D,20130731,000000,28.0366,28.2116,28.0099,28.0099,46496.375072471,0
+IMCV.US,D,20130801,000000,28.3292,28.526,28.3184,28.5092,50290.24300871,0
+IMCV.US,D,20130802,000000,28.609,28.609,28.3776,28.4103,101553.48014023,0
+IMCV.US,D,20130805,000000,28.4568,28.4775,28.4202,28.4301,12187.712245182,0
+IMCV.US,D,20130806,000000,28.3579,28.3579,28.1543,28.1898,15131.980323666,0
+IMCV.US,D,20130807,000000,28.1147,28.1256,27.9743,28.0861,30198.217801196,0
+IMCV.US,D,20130808,000000,28.2175,28.3381,28.1898,28.2996,10228.575430334,0
+IMCV.US,D,20130809,000000,28.265,28.3579,28.2304,28.349,22485.064806859,0
+IMCV.US,D,20130812,000000,28.1631,28.3204,28.1573,28.2976,18091.419828181,0
+IMCV.US,D,20130813,000000,28.3985,28.3985,28.178,28.3184,18158.174102719,0
+IMCV.US,D,20130814,000000,28.2402,28.2462,28.2284,28.2284,4444.2163987827,0
+IMCV.US,D,20130815,000000,27.9348,27.9348,27.7568,27.7993,28832.789458374,0
+IMCV.US,D,20130816,000000,27.7627,27.824,27.6252,27.7202,19403.242465691,0
+IMCV.US,D,20130819,000000,27.6431,28.0188,27.4097,27.4097,15113.774612428,0
+IMCV.US,D,20130820,000000,27.4918,27.734,27.4918,27.734,6559.1131875525,0
+IMCV.US,D,20130821,000000,27.557,27.6718,27.3919,27.4344,20852.619365886,0
+IMCV.US,D,20130822,000000,27.6737,27.8695,27.6737,27.7755,17540.191349042,0
+IMCV.US,D,20130823,000000,27.8359,27.8359,27.6806,27.7469,2076.4625094904,0
+IMCV.US,D,20130826,000000,27.8409,27.8744,27.744,27.744,5228.0734104023,0
+IMCV.US,D,20130827,000000,27.4029,27.4256,27.1567,27.1567,23880.836001742,0
+IMCV.US,D,20130828,000000,27.1369,27.2743,27.1369,27.1952,11516.123786195,0
+IMCV.US,D,20130829,000000,27.2951,27.3228,27.2426,27.2426,4873.0620412688,0
+IMCV.US,D,20130830,000000,27.4157,27.4711,27.1912,27.2229,10409.621114309,0
+IMCV.US,D,20130903,000000,27.4226,27.5076,27.1616,27.1675,51415.962820237,0
+IMCV.US,D,20130904,000000,27.3178,27.4354,27.303,27.4177,22277.721984431,0
+IMCV.US,D,20130905,000000,27.5225,27.5541,27.4631,27.4888,118104.49451203,0
+IMCV.US,D,20130906,000000,27.5877,27.6539,27.4196,27.569,17138.654273413,0
+IMCV.US,D,20130909,000000,27.8092,27.8883,27.8092,27.8883,735.3084483193,0
+IMCV.US,D,20130910,000000,28.0069,28.1483,28.0069,28.1483,54427.99660166,0
+IMCV.US,D,20130911,000000,28.1868,28.1868,28.0237,28.1424,7323.7530595324,0
+IMCV.US,D,20130912,000000,28.1898,28.1898,28.0366,28.0366,5298.8733985486,0
+IMCV.US,D,20130913,000000,28.0969,28.1286,28.0129,28.1196,21044.790762283,0
+IMCV.US,D,20130916,000000,28.5517,28.5517,28.3461,28.3461,13264.883493409,0
+IMCV.US,D,20130917,000000,28.4301,28.4964,28.4301,28.4884,23107.093274144,0
+IMCV.US,D,20130918,000000,28.524,28.8285,28.3985,28.8285,15174.460316554,0
+IMCV.US,D,20130919,000000,28.9571,28.9571,28.6387,28.6545,10985.123875097,0
+IMCV.US,D,20130920,000000,28.612,28.612,28.3985,28.4172,41446.313060836,0
+IMCV.US,D,20130923,000000,28.4755,28.4755,28.265,28.352,8966.3127845263,0
+IMCV.US,D,20130924,000000,28.3609,28.5408,28.2917,28.4855,10855.66103963,0
+IMCV.US,D,20130925,000000,28.5032,28.5537,28.4607,28.4607,29367.83508308,0
+IMCV.US,D,20130926,000000,28.5122,28.5636,28.4172,28.4835,83050.4089524,0
+IMCV.US,D,20130927,000000,28.3322,28.3985,28.3154,28.3609,6199.0446764085,0
+IMCV.US,D,20130930,000000,28.004,28.3263,28.004,28.2402,82462.769050785,0
+IMCV.US,D,20131001,000000,28.261,28.5853,28.261,28.5151,82863.294698013,0
+IMCV.US,D,20131002,000000,28.4202,28.5408,28.3836,28.524,184476.44911396,0
+IMCV.US,D,20131003,000000,28.265,28.3836,28.1453,28.3263,49248.471754558,0
+IMCV.US,D,20131004,000000,28.4242,28.618,28.4242,28.5991,7806.2044073292,0
+IMCV.US,D,20131007,000000,28.3322,28.4103,28.2946,28.3046,8347.3186024473,0
+IMCV.US,D,20131008,000000,28.1661,28.18,27.9773,28.0188,11916.649433423,0
+IMCV.US,D,20131009,000000,27.9268,28.0722,27.8883,28.0722,9130.1641856648,0
+IMCV.US,D,20131010,000000,28.442,28.5438,28.4271,28.5438,3470.2108475702,0
+IMCV.US,D,20131011,000000,28.614,28.7643,28.614,28.7119,7388.4844772661,0
+IMCV.US,D,20131014,000000,28.5458,28.8058,28.5289,28.8058,12212.997955235,0
+IMCV.US,D,20131015,000000,28.7662,28.8453,28.6238,28.6238,7355.1073399972,0
+IMCV.US,D,20131016,000000,28.9077,28.9729,28.8987,28.8987,5739.8561818597,0
+IMCV.US,D,20131017,000000,28.9344,29.3337,28.9344,29.3248,12598.352176431,0
+IMCV.US,D,20131018,000000,29.4386,29.5018,29.3437,29.49,39260.61628392,0
+IMCV.US,D,20131021,000000,29.4721,29.5018,29.4119,29.4583,17686.848467345,0
+IMCV.US,D,20131022,000000,29.7223,29.7579,29.6561,29.7065,9102.8556188084,0
+IMCV.US,D,20131023,000000,29.5889,29.6888,29.4386,29.5216,284036.40387368,0
+IMCV.US,D,20131024,000000,29.5532,29.5532,29.4326,29.5177,54249.985202892,0
+IMCV.US,D,20131025,000000,29.568,29.6778,29.5345,29.6778,7290.3759222634,0
+IMCV.US,D,20131028,000000,29.749,29.753,29.6462,29.7134,15997.763035855,0
+IMCV.US,D,20131029,000000,29.8706,29.8894,29.746,29.8894,38472.713558692,0
+IMCV.US,D,20131030,000000,29.8281,29.8281,29.6057,29.7223,9942.3411925429,0
+IMCV.US,D,20131031,000000,29.5216,29.7065,29.5216,29.5513,22929.081875376,0
+IMCV.US,D,20131101,000000,29.6868,29.7105,29.486,29.6561,6220.2846728524,0
+IMCV.US,D,20131104,000000,29.7372,29.835,29.7372,29.835,2278.7481899084,0
+IMCV.US,D,20131105,000000,29.7817,29.8261,29.7253,29.7925,11946.992285485,0
+IMCV.US,D,20131106,000000,29.8924,29.8924,29.7253,29.7678,30390.389197593,0
+IMCV.US,D,20131107,000000,29.8529,29.8588,29.3555,29.3555,34492.742796469,0
+IMCV.US,D,20131108,000000,29.3525,29.8024,29.3525,29.8024,27015.252619819,0
+IMCV.US,D,20131111,000000,29.8024,29.8894,29.8024,29.8864,10729.232489368,0
+IMCV.US,D,20131112,000000,29.8627,29.8676,29.7253,29.7895,16033.163029928,0
+IMCV.US,D,20131113,000000,29.6749,30.0714,29.6749,30.0714,17219.56854558,0
+IMCV.US,D,20131114,000000,30.1168,30.2335,30.1138,30.2335,25667.018559833,0
+IMCV.US,D,20131115,000000,30.3204,30.3204,30.191,30.2899,8795.3813845731,0
+IMCV.US,D,20131118,000000,30.3729,30.3729,30.195,30.2008,14261.140469466,0
+IMCV.US,D,20131119,000000,30.1069,30.1643,29.9201,29.9774,11656.712334086,0
+IMCV.US,D,20131120,000000,29.9745,30.0377,29.8796,29.9013,11117.620995772,0
+IMCV.US,D,20131121,000000,29.9547,30.1613,29.9547,30.1613,5785.3704599538,0
+IMCV.US,D,20131122,000000,30.188,30.2958,30.1465,30.2958,6480.2217721895,0
+IMCV.US,D,20131125,000000,30.3768,30.3768,30.2622,30.2622,24827.532986099,0
+IMCV.US,D,20131126,000000,30.2661,30.3056,30.182,30.2275,14088.186212709,0
+IMCV.US,D,20131127,000000,30.2809,30.3423,30.2661,30.3393,73603.667676881,0
+IMCV.US,D,20131129,000000,30.364,30.3828,30.2187,30.2335,26384.121296915,0
+IMCV.US,D,20131202,000000,30.2275,30.4342,30.2275,30.2493,40504.673218491,0
+IMCV.US,D,20131203,000000,30.1346,30.1346,30.008,30.0981,20129.448058392,0
+IMCV.US,D,20131204,000000,30.0179,30.2305,29.9201,30.1406,23931.407421847,0
+IMCV.US,D,20131205,000000,30.0684,30.0684,29.9547,29.9547,13742.277699194,0
+IMCV.US,D,20131206,000000,30.2365,30.3521,30.2187,30.3176,20053.590928235,0
+IMCV.US,D,20131209,000000,30.4322,30.454,30.3452,30.3521,54314.716620625,0
+IMCV.US,D,20131210,000000,30.3176,30.4342,30.2958,30.2958,38707.364947977,0
+IMCV.US,D,20131211,000000,30.0684,30.0684,29.7865,29.7865,17813.277017606,0
+IMCV.US,D,20131212,000000,29.7994,29.9073,29.7817,29.8796,11522.192356608,0
+IMCV.US,D,20131213,000000,29.8588,29.8676,29.7757,29.8588,15145.128892893,0
+IMCV.US,D,20131216,000000,29.9823,30.0921,29.9823,30.0753,27581.652524989,0
+IMCV.US,D,20131217,000000,30.0179,30.0535,29.9458,30.0535,18028.711267252,0
+IMCV.US,D,20131218,000000,30.005,30.2829,29.7698,30.2809,17444.105650843,0
+IMCV.US,D,20131219,000000,30.2167,30.2464,30.2078,30.2464,9180.7356057693,0
+IMCV.US,D,20131220,000000,30.3452,30.5321,30.3452,30.4876,16488.305810869,0
+IMCV.US,D,20131223,000000,30.6458,30.7259,30.6458,30.714,14984.311776961,0
+IMCV.US,D,20131224,000000,30.7367,30.8989,30.7367,30.881,16054.403026372,0
+IMCV.US,D,20131226,000000,30.9552,30.9552,30.9157,30.9464,61855.926786607,0
+IMCV.US,D,20131227,000000,30.9681,30.9829,30.9107,30.9344,15164.346032533,0
+IMCV.US,D,20131230,000000,30.9621,30.9651,30.9226,30.9394,19884.682385086,0
+IMCV.US,D,20131231,000000,31.0156,31.1243,31.0156,31.0995,9003.7356354036,0
+IMCV.US,D,20140102,000000,30.9344,30.9681,30.7347,30.7624,31012.417664878,0
+IMCV.US,D,20140103,000000,30.8712,30.8742,30.7664,30.8118,14463.426149884,0
+IMCV.US,D,20140106,000000,30.881,30.881,30.6487,30.7071,23763.510307101,0
+IMCV.US,D,20140107,000000,30.7259,30.9344,30.7259,30.8563,15958.317328173,0
+IMCV.US,D,20140108,000000,30.9048,30.9187,30.8218,30.9187,11223.820977991,0
+IMCV.US,D,20140109,000000,30.9552,31.0215,30.886,31.0156,19048.231096558,0
+IMCV.US,D,20140110,000000,31.0284,31.1392,31.0126,31.0995,16563.151512623,0
+IMCV.US,D,20140113,000000,31.1144,31.1144,30.6577,30.6824,17054.705716039,0
+IMCV.US,D,20140114,000000,30.7773,31.0056,30.7773,30.9958,64552.394906579,0
+IMCV.US,D,20140115,000000,31.0086,31.069,31.0086,31.0433,10874.87817927,0
+IMCV.US,D,20140116,000000,30.9315,30.9898,30.9315,30.9869,10132.489732135,0
+IMCV.US,D,20140117,000000,30.9344,30.9493,30.89,30.9127,27494.669682409,0
+IMCV.US,D,20140121,000000,31.0126,31.1392,30.8653,30.9522,14497.814715555,0
+IMCV.US,D,20140122,000000,30.9958,31.1362,30.9721,31.1204,38609.256392975,0
+IMCV.US,D,20140123,000000,30.886,30.9187,30.6942,30.7041,27178.092592555,0
+IMCV.US,D,20140124,000000,30.5361,30.5361,29.9794,29.9982,31078.160511014,0
+IMCV.US,D,20140127,000000,29.9922,30.0565,29.5947,29.8676,24652.555872537,0
+IMCV.US,D,20140128,000000,29.8529,30.1138,29.8529,30.0951,61455.401139379,0
+IMCV.US,D,20140129,000000,29.9111,30.0496,29.8054,29.8261,24531.184464286,0
+IMCV.US,D,20140130,000000,29.8627,30.182,29.8627,30.1563,73705.821945492,0
+IMCV.US,D,20140131,000000,29.8024,30.1435,29.8024,30.0179,11400.820948357,0
+IMCV.US,D,20140203,000000,29.8736,29.9774,29.1469,29.1469,120155.67131147,0
+IMCV.US,D,20140204,000000,29.2784,29.4296,29.1242,29.3555,34643.445628381,0
+IMCV.US,D,20140205,000000,29.225,29.3585,29.0885,29.312,43924.312645956,0
+IMCV.US,D,20140206,000000,29.3437,29.6591,29.3437,29.6412,15574.985963781,0
+IMCV.US,D,20140207,000000,29.8321,29.9774,29.7648,29.9774,25594.195714883,0
+IMCV.US,D,20140210,000000,29.9626,30.0347,29.923,30.0347,13301.294915883,0
+IMCV.US,D,20140211,000000,30.1138,30.3976,30.1138,30.362,10485.478244465,0
+IMCV.US,D,20140212,000000,30.4905,30.5656,30.4006,30.4006,101210.60591192,0
+IMCV.US,D,20140213,000000,30.2335,30.6735,30.2335,30.6675,28206.715277481,0
+IMCV.US,D,20140214,000000,30.7861,30.8563,30.7594,30.8505,9164.5527513359,0
+IMCV.US,D,20140218,000000,31.0185,31.059,30.9315,31.0491,15921.905905698,0
+IMCV.US,D,20140219,000000,30.9928,31.1549,30.9928,31.1045,26668.332677902,0
+IMCV.US,D,20140220,000000,30.9048,31.1926,30.9048,31.1926,29457.852210867,0
+IMCV.US,D,20140221,000000,31.2667,31.2795,31.242,31.242,4282.3878544483,0
+IMCV.US,D,20140224,000000,31.2449,31.5781,31.2449,31.4466,175961.23339677,0
+IMCV.US,D,20140225,000000,31.3734,31.4397,31.3418,31.3418,12626.672171689,0
+IMCV.US,D,20140226,000000,31.3873,31.5652,31.3873,31.4338,23508.630349774,0
+IMCV.US,D,20140227,000000,31.4179,31.6137,31.4179,31.5811,125218.88189233,0
+IMCV.US,D,20140228,000000,31.6928,31.8233,31.5485,31.6898,38407.982140959,0
+IMCV.US,D,20140303,000000,31.503,31.5385,31.3616,31.4397,42810.729975256,0
+IMCV.US,D,20140304,000000,31.8619,31.8906,31.8075,31.8906,8840.8956626671,0
+IMCV.US,D,20140305,000000,31.8579,31.8945,31.8332,31.8519,43731.129821157,0
+IMCV.US,D,20140306,000000,31.9914,32.0032,31.9498,31.9498,11513.089500989,0
+IMCV.US,D,20140307,000000,31.9914,31.9914,31.8975,31.9498,12082.523691365,0
+IMCV.US,D,20140310,000000,31.9498,31.9498,31.768,31.8362,10542.118234982,0
+IMCV.US,D,20140311,000000,31.8777,31.9143,31.6463,31.6463,20325.665168397,0
+IMCV.US,D,20140312,000000,31.4941,31.6463,31.4871,31.6266,14934.751785258,0
+IMCV.US,D,20140313,000000,31.761,31.7709,31.3675,31.4011,12203.895099616,0
+IMCV.US,D,20140314,000000,31.3972,31.5554,31.3972,31.4842,77640.278429621,0
+IMCV.US,D,20140317,000000,31.7769,31.7857,31.6998,31.7512,12137.140825078,0
+IMCV.US,D,20140318,000000,31.8491,32.0517,31.7857,32.026,20032.350931791,0
+IMCV.US,D,20140319,000000,32.0419,32.0873,31.7353,31.7353,25199.738638068,0
+IMCV.US,D,20140320,000000,31.7877,32.0389,31.7877,32.0032,6350.758936722,0
+IMCV.US,D,20140321,000000,32.1615,32.3473,32.0843,32.0843,20824.299370628,0
+IMCV.US,D,20140324,000000,32.3216,32.3216,31.8431,31.9103,54672.762274966,0
+IMCV.US,D,20140325,000000,32.5599,32.5599,31.8678,31.9835,11451.392368461,0
+IMCV.US,D,20140326,000000,32.1358,32.1882,31.6868,31.6868,59271.727219268,0
+IMCV.US,D,20140327,000000,31.5919,31.7293,31.507,31.6206,65340.297631807,0
+IMCV.US,D,20140328,000000,31.8233,31.9884,31.8233,31.8362,88398.84234265,0
+IMCV.US,D,20140331,000000,32.0517,32.2702,32.026,32.2346,70291.239660036,0
+IMCV.US,D,20140401,000000,32.3543,32.4798,32.3156,32.4779,81555.51777411,0
+IMCV.US,D,20140402,000000,32.6043,32.6528,32.4541,32.6272,50529.951540006,0
+IMCV.US,D,20140403,000000,32.7379,32.7379,32.4779,32.6172,69703.599758422,0
+IMCV.US,D,20140404,000000,32.81,32.9039,32.2871,32.3414,86748.191190439,0
+IMCV.US,D,20140407,000000,32.2544,32.3216,31.768,31.8519,59996.921383566,0
+IMCV.US,D,20140408,000000,31.8678,32.0576,31.6928,32.023,68873.217040307,0
+IMCV.US,D,20140409,000000,32.0971,32.3088,31.9993,32.2999,43921.278360751,0
+IMCV.US,D,20140410,000000,32.2642,32.3908,31.6809,31.7096,57117.384722817,0
+IMCV.US,D,20140411,000000,31.4743,31.5297,31.3319,31.3319,26527.744130011,0
+IMCV.US,D,20140414,000000,31.5781,31.5781,31.32,31.5425,82708.546152493,0
+IMCV.US,D,20140415,000000,31.5168,31.7452,31.2627,31.7452,42057.215815699,0
+IMCV.US,D,20140416,000000,32.0942,32.1298,31.8876,32.1268,15564.871679761,0
+IMCV.US,D,20140417,000000,32.0774,32.1585,32.0774,32.1585,13460.089175011,0
+IMCV.US,D,20140421,000000,32.1545,32.1743,32.1268,32.1713,12507.323620243,0
+IMCV.US,D,20140422,000000,32.2277,32.4956,32.2277,32.458,19517.533875127,0
+IMCV.US,D,20140423,000000,32.4679,32.5698,32.4679,32.5204,32937.165914056,0
+IMCV.US,D,20140424,000000,32.6113,32.6113,32.4343,32.4827,36211.15965162,0
+IMCV.US,D,20140425,000000,32.3156,32.3156,32.1783,32.2346,22311.0991217,0
+IMCV.US,D,20140428,000000,32.3156,32.4442,31.8491,32.1812,18152.105532306,0
+IMCV.US,D,20140429,000000,32.2969,32.2969,32.1842,32.2346,32940.200199261,0
+IMCV.US,D,20140430,000000,32.2544,32.4482,32.2544,32.4482,12544.74647112,0
+IMCV.US,D,20140501,000000,32.4442,32.5985,32.4096,32.4314,39583.261944187,0
+IMCV.US,D,20140502,000000,32.5204,32.7012,32.458,32.4986,21465.544977552,0
+IMCV.US,D,20140505,000000,32.2277,32.4057,32.197,32.374,29989.863550365,0
+IMCV.US,D,20140506,000000,32.3088,32.3246,32.203,32.203,6749.2617271454,0
+IMCV.US,D,20140507,000000,32.3611,32.3611,32.2504,32.3315,14460.391864678,0
+IMCV.US,D,20140508,000000,32.5965,32.6756,32.3315,32.374,21965.190608185,0
+IMCV.US,D,20140509,000000,32.3058,32.3641,32.1713,32.3038,30760.571992758,0
+IMCV.US,D,20140512,000000,32.5698,32.7379,32.5342,32.7211,43601.66698569,0
+IMCV.US,D,20140513,000000,32.7507,32.7981,32.6884,32.6944,21850.899198748,0
+IMCV.US,D,20140514,000000,32.6825,32.6825,32.4739,32.4739,36606.628156837,0
+IMCV.US,D,20140515,000000,32.377,32.377,31.9143,32.1783,18290.671223392,0
+IMCV.US,D,20140516,000000,32.1515,32.2445,32.1239,32.193,15248.294589906,0
+IMCV.US,D,20140519,000000,32.2771,32.4739,32.2574,32.4541,49996.928772104,0
+IMCV.US,D,20140520,000000,32.3276,32.3276,32.0329,32.193,77188.169933887,0
+IMCV.US,D,20140521,000000,32.3246,32.3958,32.1812,32.3276,39658.107645942,0
+IMCV.US,D,20140522,000000,32.4284,32.4709,32.4185,32.4343,17173.042839083,0
+IMCV.US,D,20140523,000000,32.4986,32.6825,32.4917,32.6697,371454.1606663,0
+IMCV.US,D,20140527,000000,32.8011,32.8941,32.7536,32.8238,34588.828494667,0
+IMCV.US,D,20140528,000000,32.7626,32.8654,32.7626,32.8555,40310.47896529,0
+IMCV.US,D,20140529,000000,32.8872,32.9564,32.7981,32.9406,56186.870592894,0
+IMCV.US,D,20140530,000000,33.0572,33.0572,32.9169,33.0098,47622.094883997,0
+IMCV.US,D,20140602,000000,33.0572,33.1659,32.9761,33.1264,61501.926845876,0
+IMCV.US,D,20140603,000000,33.7819,34.3543,33.0385,33.163,33961.742885372,0
+IMCV.US,D,20140604,000000,33.1808,33.3637,33.1808,33.3459,34967.10271705,0
+IMCV.US,D,20140605,000000,33.3834,33.5565,33.2965,33.5565,58840.858719978,0
+IMCV.US,D,20140606,000000,33.5862,33.7335,33.5862,33.7177,29808.817866392,0
+IMCV.US,D,20140609,000000,33.7947,33.8086,33.6731,33.7117,41359.330218257,0
+IMCV.US,D,20140610,000000,33.6296,33.7335,33.5981,33.6494,25641.732849782,0
+IMCV.US,D,20140611,000000,33.506,33.5199,33.4408,33.5031,40301.376109671,0
+IMCV.US,D,20140612,000000,33.4033,33.4033,33.1936,33.2678,97465.286538983,0
+IMCV.US,D,20140613,000000,33.2836,33.4508,33.2836,33.3993,45319.072412439,0
+IMCV.US,D,20140616,000000,33.3419,33.4803,33.336,33.3934,56377.019132487,0
+IMCV.US,D,20140617,000000,33.3993,33.6465,33.3419,33.6139,20518.847993196,0
+IMCV.US,D,20140618,000000,33.601,33.8906,33.5724,33.8808,87046.562569056,0
+IMCV.US,D,20140619,000000,33.8878,33.9579,33.8491,33.956,40602.781773494,0
+IMCV.US,D,20140620,000000,34.0044,34.0815,33.9817,34.0202,44057.821195033,0
+IMCV.US,D,20140623,000000,34.0686,34.0746,33.9619,34.0142,27503.772538029,0
+IMCV.US,D,20140624,000000,33.9263,34.0716,33.773,33.773,30937.571963123,0
+IMCV.US,D,20140625,000000,33.7463,33.9173,33.6731,33.9006,30884.977686215,0
+IMCV.US,D,20140626,000000,33.8363,33.9193,33.8363,33.9193,13704.854848317,0
+IMCV.US,D,20140627,000000,33.8491,34.0399,33.8491,34.0202,27413.755410242,0
+IMCV.US,D,20140630,000000,34.0261,34.1547,33.9747,34.1161,192876.36199332,0
+IMCV.US,D,20140701,000000,34.3059,34.3702,34.2229,34.2773,120452.01983328,0
+IMCV.US,D,20140702,000000,34.1576,34.1576,34.0331,34.0331,13479.306314651,0
+IMCV.US,D,20140703,000000,34.126,34.2377,34.126,34.1478,5478.9076541206,0
+IMCV.US,D,20140707,000000,34.0746,34.0746,33.9362,33.946,26135.309910001,0
+IMCV.US,D,20140708,000000,33.8363,33.8906,33.7532,33.8491,20831.379369442,0
+IMCV.US,D,20140709,000000,33.8946,33.9233,33.8175,33.9006,55733.750668757,0
+IMCV.US,D,20140710,000000,33.5792,33.9075,33.506,33.8146,26126.207054382,0
+IMCV.US,D,20140711,000000,33.779,33.8491,33.779,33.8146,17904.305573794,0
+IMCV.US,D,20140714,000000,33.9619,33.9619,33.8146,33.8175,16542.922944581,0
+IMCV.US,D,20140715,000000,33.779,33.9332,33.7503,33.8264,31606.126136905,0
+IMCV.US,D,20140716,000000,33.8906,33.9391,33.8264,33.866,11837.758018059,0
+IMCV.US,D,20140717,000000,33.8422,33.8808,33.5387,33.5387,20206.31661695,0
+IMCV.US,D,20140718,000000,33.5862,33.8116,33.5862,33.8116,20730.236529233,0
+IMCV.US,D,20140721,000000,33.7245,33.7919,33.6049,33.779,32835.011645444,0
+IMCV.US,D,20140722,000000,33.8906,33.9579,33.8778,33.8778,26177.789902889,0
+IMCV.US,D,20140723,000000,33.8175,34.0202,33.8175,33.8976,15686.243088011,0
+IMCV.US,D,20140724,000000,33.9332,34.0142,33.9045,33.9747,23698.778889366,0
+IMCV.US,D,20140725,000000,33.8878,33.8878,33.8324,33.8521,21163.127885327,0
+IMCV.US,D,20140728,000000,33.779,33.8689,33.7463,33.8393,12181.64367477,0
+IMCV.US,D,20140729,000000,33.9431,33.9915,33.7018,33.7048,25517.327156324,0
+IMCV.US,D,20140730,000000,33.7987,33.7987,33.5031,33.5031,36821.05097808,0
+IMCV.US,D,20140731,000000,33.07,33.3419,32.9633,32.9851,91842.756051767,0
+IMCV.US,D,20140801,000000,32.8585,33.0166,32.6944,32.9109,52045.071286336,0
+IMCV.US,D,20140804,000000,32.9702,33.0008,32.7141,32.9919,56034.144904178,0
+IMCV.US,D,20140805,000000,32.9109,32.9564,32.6657,32.7112,11180.329556701,0
+IMCV.US,D,20140806,000000,32.634,32.8041,32.634,32.7241,23047.418998421,0
+IMCV.US,D,20140807,000000,32.8258,32.8258,32.554,32.5599,8674.0099763223,0
+IMCV.US,D,20140808,000000,32.6073,32.9464,32.5638,32.9464,12922.0092651,0
+IMCV.US,D,20140811,000000,33.1096,33.2124,33.0473,33.0642,13774.643408062,0
+IMCV.US,D,20140812,000000,32.989,33.1037,32.9336,32.9989,18199.642667204,0
+IMCV.US,D,20140813,000000,33.1264,33.258,33.1264,33.2253,14007.271940542,0
+IMCV.US,D,20140814,000000,33.3262,33.4536,33.3123,33.4211,16497.408666487,0
+IMCV.US,D,20140815,000000,33.6049,33.6049,33.2995,33.4468,29329.4008038,0
+IMCV.US,D,20140818,000000,33.6336,33.7275,33.6109,33.6831,25597.230000089,0
+IMCV.US,D,20140819,000000,33.7987,33.9145,33.7463,33.8689,30667.520579765,0
+IMCV.US,D,20140820,000000,33.8116,34.0074,33.8116,34.0014,12286.832228587,0
+IMCV.US,D,20140821,000000,34.0074,34.0884,34.0074,34.0746,14506.917571174,0
+IMCV.US,D,20140822,000000,34.0617,34.0716,34.0142,34.0142,14261.140469466,0
+IMCV.US,D,20140825,000000,34.1448,34.2279,34.1191,34.1705,29553.937909065,0
+IMCV.US,D,20140826,000000,34.2743,34.2743,34.1745,34.1745,21085.247898366,0
+IMCV.US,D,20140827,000000,34.2714,34.2714,34.1972,34.2575,16605.63150551,0
+IMCV.US,D,20140828,000000,34.2674,34.2911,34.2644,34.2714,19908.956666736,0
+IMCV.US,D,20140829,000000,34.3158,34.4275,34.2546,34.39,25115.790080695,0
+IMCV.US,D,20140902,000000,34.5758,34.5758,34.303,34.3702,23745.304595863,0
+IMCV.US,D,20140903,000000,34.4542,34.4928,34.3445,34.383,21499.933543223,0
+IMCV.US,D,20140904,000000,34.4275,34.4701,34.2169,34.2644,16201.060144674,0
+IMCV.US,D,20140905,000000,34.2446,34.39,34.214,34.387,8582.9814201342,0
+IMCV.US,D,20140908,000000,34.4474,34.4474,34.2229,34.303,13373.106332432,0
+IMCV.US,D,20140909,000000,34.1478,34.1804,34.0429,34.0449,31589.943282471,0
+IMCV.US,D,20140910,000000,34.0044,34.0746,33.9193,34.0301,226482.08208116,0
+IMCV.US,D,20140911,000000,33.9648,34.2317,33.9648,34.2317,63548.046503303,0
+IMCV.US,D,20140912,000000,34.1388,34.1972,33.8689,33.949,30107.189245008,0
+IMCV.US,D,20140915,000000,33.8778,33.9875,33.8778,33.9193,14336.997599624,0
+IMCV.US,D,20140916,000000,34.1606,34.21,33.8116,34.1358,21468.579262759,0
+IMCV.US,D,20140917,000000,34.2714,34.2773,34.1063,34.1063,197093.00700163,0
+IMCV.US,D,20140918,000000,34.2169,34.2169,34.0746,34.0786,56819.0133442,0
+IMCV.US,D,20140919,000000,34.1408,34.214,33.9875,34.0449,10707.992492925,0
+IMCV.US,D,20140922,000000,34.0202,34.0202,33.6336,33.6336,12981.683540823,0
+IMCV.US,D,20140923,000000,33.5387,33.6296,33.4339,33.4566,30667.520579765,0
+IMCV.US,D,20140924,000000,33.4033,33.5664,33.3993,33.5288,15855.15163116,0
+IMCV.US,D,20140925,000000,33.1808,33.2313,33.1135,33.1739,9453.8212743336,0
+IMCV.US,D,20140926,000000,33.1561,33.2836,33.1067,33.2777,12501.25504983,0
+IMCV.US,D,20140929,000000,32.989,33.2638,32.9851,33.2193,12827.946423705,0
+IMCV.US,D,20140930,000000,33.2777,33.2777,32.9702,32.9919,46810.929305521,0
+IMCV.US,D,20141001,000000,32.8911,32.9801,32.6597,32.6845,16849.385750415,0
+IMCV.US,D,20141002,000000,32.5441,32.7211,32.2702,32.631,146632.84402137,0
+IMCV.US,D,20141003,000000,32.7279,33.1135,32.7112,32.8872,33013.023044212,0
+IMCV.US,D,20141006,000000,32.9663,32.9702,32.7566,32.8486,29521.572200197,0
+IMCV.US,D,20141007,000000,32.6726,32.7863,32.4343,32.4343,22678.247631658,0
+IMCV.US,D,20141008,000000,32.3908,32.7339,32.2642,32.7339,16702.728632111,0
+IMCV.US,D,20141009,000000,32.814,32.814,32.1209,32.1486,17670.665612911,0
+IMCV.US,D,20141010,000000,32.0843,32.1486,31.6898,31.6898,26837.241221051,0
+IMCV.US,D,20141013,000000,31.6621,31.761,31.2241,31.2241,20053.590928235,0
+IMCV.US,D,20141014,000000,31.3912,31.7452,31.3794,31.4871,13397.380614082,0
+IMCV.US,D,20141015,000000,30.8218,31.3003,30.3471,31.1707,258614.15098715,0
+IMCV.US,D,20141016,000000,30.9869,31.4526,30.8158,31.3794,22237.264848347,0
+IMCV.US,D,20141017,000000,31.6621,31.768,31.5356,31.6463,31565.669000822,0
+IMCV.US,D,20141020,000000,31.6621,31.9765,31.6621,31.9765,20102.139491536,0
+IMCV.US,D,20141021,000000,32.2129,32.6528,32.1486,32.6528,40581.54177705,0
+IMCV.US,D,20141022,000000,32.7211,32.8812,32.4679,32.4679,25692.304269886,0
+IMCV.US,D,20141023,000000,32.7478,32.8486,32.6558,32.7536,31139.857643541,0
+IMCV.US,D,20141024,000000,32.6795,32.9336,32.6697,32.9336,12268.62651735,0
+IMCV.US,D,20141027,000000,32.8011,32.8555,32.7695,32.8258,13170.820652014,0
+IMCV.US,D,20141028,000000,32.9504,33.2065,32.9504,33.2065,33536.942956494,0
+IMCV.US,D,20141029,000000,33.258,33.258,32.9761,33.1719,29945.360700673,0
+IMCV.US,D,20141030,000000,33.2193,33.4369,33.1067,33.3093,18868.196840986,0
+IMCV.US,D,20141031,000000,33.7661,33.7661,33.4636,33.686,35310.98837376,0
+IMCV.US,D,20141103,000000,33.8086,33.8976,33.6831,33.6831,12654.992166948,0
+IMCV.US,D,20141104,000000,33.5565,33.5595,33.4636,33.5288,9791.6383606316,0
+IMCV.US,D,20141105,000000,33.6336,33.7602,33.6336,33.7602,7370.2787660285,0
+IMCV.US,D,20141106,000000,33.7434,33.8491,33.7434,33.8146,12719.723584682,0
+IMCV.US,D,20141107,000000,33.7987,34.0232,33.7947,33.9777,17667.631327705,0
+IMCV.US,D,20141110,000000,34.0786,34.1063,34.0014,34.0014,17238.785685219,0
+IMCV.US,D,20141111,000000,34.0686,34.0716,33.953,34.0232,17399.602801151,0
+IMCV.US,D,20141112,000000,33.8689,33.9579,33.8462,33.949,19051.265381764,0
+IMCV.US,D,20141113,000000,33.953,33.956,33.7463,33.8204,46686.523612064,0
+IMCV.US,D,20141114,000000,33.8324,33.8878,33.77,33.7987,11463.529509286,0
+IMCV.US,D,20141117,000000,33.773,33.949,33.77,33.946,15263.466015937,0
+IMCV.US,D,20141118,000000,33.9332,34.214,33.9332,34.132,12470.912197767,0
+IMCV.US,D,20141119,000000,34.1547,34.1547,33.9332,34.0489,24015.355979221,0
+IMCV.US,D,20141120,000000,34.207,34.2317,34.1161,34.21,12244.3522357,0
+IMCV.US,D,20141121,000000,34.57,34.57,34.3198,34.3801,26080.692776288,0
+IMCV.US,D,20141124,000000,34.393,34.4602,34.3801,34.4444,120954.69974912,0
+IMCV.US,D,20141125,000000,34.5511,34.5511,34.3248,34.4701,36615.731012456,0
+IMCV.US,D,20141126,000000,34.393,34.3989,34.3732,34.3989,15469.797409964,0
+IMCV.US,D,20141128,000000,34.3673,34.3673,34.2714,34.2842,11265.289542476,0
+IMCV.US,D,20141201,000000,34.0588,34.132,33.8521,33.953,17219.56854558,0
+IMCV.US,D,20141202,000000,34.1121,34.1121,33.9233,34.0934,38847.953495868,0
+IMCV.US,D,20141203,000000,34.1675,34.2842,34.1675,34.2842,20271.048034685,0
+IMCV.US,D,20141204,000000,34.1843,34.303,34.1843,34.2446,7939.7129564051,0
+IMCV.US,D,20141205,000000,34.3248,34.3573,34.303,34.3316,14632.334693033,0
+IMCV.US,D,20141208,000000,34.303,34.4087,34.0617,34.122,11828.655162441,0
+IMCV.US,D,20141209,000000,33.862,34.2002,33.8324,34.1902,26555.052696869,0
+IMCV.US,D,20141210,000000,34.1121,34.1358,33.6761,33.6831,19698.579559102,0
+IMCV.US,D,20141211,000000,34.0202,34.0429,33.7947,33.8778,34957.999861431,0
+IMCV.US,D,20141212,000000,33.4705,33.5595,33.3093,33.3637,22607.447643512,0
+IMCV.US,D,20141215,000000,33.2381,33.2608,32.7893,33.0038,28931.90944178,0
+IMCV.US,D,20141216,000000,32.8238,33.3479,32.7913,32.8555,13902.083386725,0
+IMCV.US,D,20141217,000000,33.2381,33.5476,33.1808,33.5387,26650.126966665,0
+IMCV.US,D,20141218,000000,33.8808,34.2575,33.8709,34.2575,30508.726320637,0
+IMCV.US,D,20141219,000000,34.3346,34.5176,34.2516,34.4572,68374.582838076,0
+IMCV.US,D,20141222,000000,34.383,34.5373,34.383,34.5215,36544.93102431,0
+IMCV.US,D,20141223,000000,34.7301,34.8597,34.7301,34.7785,16684.522920874,0
+IMCV.US,D,20141224,000000,34.8567,34.913,34.8082,34.8932,6168.7018243458,0
+IMCV.US,D,20141226,000000,34.7686,35.0742,34.7686,34.9951,19795.676685702,0
+IMCV.US,D,20141229,000000,35.2502,35.2788,35.1879,35.2076,35466.748347682,0
+IMCV.US,D,20141230,000000,35.084,35.1325,35.0079,35.0079,35803.554005578,0
+IMCV.US,D,20141231,000000,35.0307,35.081,34.5571,34.561,62061.246752231,0
+IMCV.US,D,20150102,000000,34.7528,34.7528,34.3702,34.567,48859.071819753,0
+IMCV.US,D,20150105,000000,34.3445,34.3445,33.8462,33.9105,15236.157449081,0
+IMCV.US,D,20150106,000000,33.9717,34.0548,33.4932,33.6336,42988.741374024,0
+IMCV.US,D,20150107,000000,33.9006,34.0815,33.8422,33.956,21900.459190451,0
+IMCV.US,D,20150108,000000,34.4345,34.5927,34.4345,34.5828,17739.442744254,0
+IMCV.US,D,20150109,000000,34.6025,34.6025,34.207,34.2189,28120.743863303,0
+IMCV.US,D,20150112,000000,34.2714,34.2714,33.8047,33.9777,24188.310235979,0
+IMCV.US,D,20150113,000000,34.21,34.3198,33.5862,33.7987,74691.964637529,0
+IMCV.US,D,20150114,000000,33.5347,33.7335,33.2925,33.7147,12993.820681648,0
+IMCV.US,D,20150115,000000,33.5921,33.7305,33.4211,33.4468,28861.109453634,0
+IMCV.US,D,20150116,000000,33.5318,33.8946,33.3567,33.8946,18739.74543392,0
+IMCV.US,D,20150120,000000,34.0617,34.0617,33.5891,33.7889,31804.366103715,0
+IMCV.US,D,20150121,000000,33.7434,34.0399,33.7434,34.0261,27684.818222003,0
+IMCV.US,D,20150122,000000,34.0973,34.5314,34.0973,34.5116,31252.126196174,0
+IMCV.US,D,20150123,000000,34.4187,34.5027,34.2773,34.2773,25815.69853494,0
+IMCV.US,D,20150126,000000,34.2644,34.5511,34.1902,34.5511,22596.321931088,0
+IMCV.US,D,20150127,000000,34.2743,34.4671,34.214,34.3673,22643.859065987,0
+IMCV.US,D,20150128,000000,34.6154,34.6154,33.8689,33.8946,30472.314898162,0
+IMCV.US,D,20150129,000000,33.9293,34.1645,33.7245,34.1645,35788.382579546,0
+IMCV.US,D,20150130,000000,34.0489,34.0489,33.7216,33.7335,17135.619988206,0
+IMCV.US,D,20150202,000000,33.7245,34.1358,33.6168,34.1358,17027.397149183,0
+IMCV.US,D,20150203,000000,34.3959,34.7528,34.3959,34.7528,48382.689042369,0
+IMCV.US,D,20150204,000000,34.6697,34.7726,34.5176,34.5996,24297.544503404,0
+IMCV.US,D,20150205,000000,34.8567,35.0712,34.8408,35.0643,27611.995377052,0
+IMCV.US,D,20150206,000000,35.1295,35.2175,34.8181,34.822,13089.906379847,0
+IMCV.US,D,20150209,000000,34.8814,34.8882,34.8082,34.8082,29261.63510086,0
+IMCV.US,D,20150210,000000,34.822,34.9911,34.822,34.9911,22843.110461199,0
+IMCV.US,D,20150211,000000,34.9951,35.0366,34.9031,34.9911,22485.064806859,0
+IMCV.US,D,20150212,000000,35.1523,35.2353,35.1523,35.2353,8143.0100652251,0
+IMCV.US,D,20150213,000000,35.3124,35.3124,35.1611,35.2788,15567.905964967,0
+IMCV.US,D,20150217,000000,35.1908,35.352,35.1908,35.2957,10044.495461154,0
+IMCV.US,D,20150218,000000,35.2008,35.3747,35.2008,35.3747,6792.7531484352,0
+IMCV.US,D,20150219,000000,35.3549,35.3777,35.3352,35.352,21446.327837912,0
+IMCV.US,D,20150220,000000,35.2541,35.5013,35.2541,35.4953,14224.729046991,0
+IMCV.US,D,20150223,000000,35.4459,35.4785,35.3777,35.4785,14194.386194928,0
+IMCV.US,D,20150224,000000,35.5477,35.6456,35.521,35.614,10424.79254034,0
+IMCV.US,D,20150225,000000,35.525,35.5744,35.4785,35.4914,17244.854255631,0
+IMCV.US,D,20150226,000000,35.3945,35.4815,35.348,35.348,10473.341103641,0
+IMCV.US,D,20150227,000000,35.3252,35.4311,35.3252,35.348,13646.192000996,0
+IMCV.US,D,20150302,000000,35.2986,35.3747,35.2758,35.3747,39285.901993973,0
+IMCV.US,D,20150303,000000,35.2175,35.2828,35.2175,35.2788,7208.4502216942,0
+IMCV.US,D,20150304,000000,35.0959,35.1197,34.9159,35.0544,81079.134996726,0
+IMCV.US,D,20150305,000000,35.1157,35.1711,35.0959,35.1523,14411.843301378,0
+IMCV.US,D,20150306,000000,35.0079,35.0247,34.6193,34.6193,19461.905313013,0
+IMCV.US,D,20150309,000000,34.6757,34.7628,34.6757,34.7628,16931.311450984,0
+IMCV.US,D,20150310,000000,34.4087,34.4502,34.2614,34.2714,30640.212012909,0
+IMCV.US,D,20150311,000000,34.21,34.2773,34.132,34.2714,22344.476258969,0
+IMCV.US,D,20150312,000000,34.5471,34.6154,34.3732,34.6025,16583.380080665,0
+IMCV.US,D,20150313,000000,34.3543,34.5828,34.3,34.4542,13335.683481555,0
+IMCV.US,D,20150316,000000,34.6282,34.7785,34.6253,34.7785,25221.990062914,0
+IMCV.US,D,20150317,000000,34.6856,34.8507,34.6856,34.8151,14411.843301378,0
+IMCV.US,D,20150318,000000,34.7459,35.3154,34.7271,35.266,9732.9755133103,0
+IMCV.US,D,20150319,000000,35.1611,35.2008,35.0108,35.0465,7920.4958167654,0
+IMCV.US,D,20150320,000000,35.2857,35.4311,35.269,35.4221,17658.528472086,0
+IMCV.US,D,20150323,000000,35.6031,35.6121,35.3619,35.5991,15128.946038459,0
+IMCV.US,D,20150324,000000,35.3154,35.5477,35.263,35.2788,16931.311450984,0
+IMCV.US,D,20150325,000000,35.2442,35.4044,34.8408,34.8408,9683.4155216079,0
+IMCV.US,D,20150326,000000,34.7686,34.7983,34.7044,34.7202,10403.552543896,0
+IMCV.US,D,20150327,000000,34.65,34.825,34.65,34.8052,7167.9930856106,0
+IMCV.US,D,20150330,000000,35.1226,35.3124,35.1226,35.2957,10032.358320329,0
+IMCV.US,D,20150331,000000,35.087,35.2353,35.087,35.2036,18917.756832688,0
+IMCV.US,D,20150401,000000,34.8844,35.1454,34.8744,35.0712,153473.13430471,0
+IMCV.US,D,20150402,000000,35.2541,35.2986,35.0672,35.2303,12900.769268656,0
+IMCV.US,D,20150406,000000,35.0435,35.5744,35.0435,35.518,33710.908641654,0
+IMCV.US,D,20150407,000000,35.5082,35.5873,35.3154,35.3154,25082.412943426,0
+IMCV.US,D,20150408,000000,35.4143,35.4143,35.3124,35.3717,5743.9018954681,0
+IMCV.US,D,20150409,000000,35.3945,35.442,35.3224,35.44,18697.265441033,0
+IMCV.US,D,20150410,000000,35.521,35.5547,35.4815,35.5379,26536.846985631,0
+IMCV.US,D,20150413,000000,35.5804,35.5804,35.4073,35.4073,25815.69853494,0
+IMCV.US,D,20150414,000000,35.4657,35.4687,35.438,35.438,10032.358320329,0
+IMCV.US,D,20150415,000000,35.6308,35.7999,35.5705,35.7237,10834.421043187,0
+IMCV.US,D,20150416,000000,35.5804,35.7138,35.4815,35.6121,14140.780489617,0
+IMCV.US,D,20150417,000000,35.4657,35.5507,35.2036,35.2729,54143.785220673,0
+IMCV.US,D,20150420,000000,35.6091,35.6091,35.4885,35.5152,21787.179209417,0
+IMCV.US,D,20150421,000000,35.5112,35.6406,35.4073,35.4281,76539.844328148,0
+IMCV.US,D,20150422,000000,35.4281,35.5013,35.4203,35.5013,3221.3994606561,0
+IMCV.US,D,20150423,000000,35.528,35.704,35.528,35.704,5025.7877299843,0
+IMCV.US,D,20150424,000000,35.6338,35.6555,35.5705,35.6169,35280.645521698,0
+IMCV.US,D,20150427,000000,35.6239,35.7208,35.4251,35.4459,15425.294560272,0
+IMCV.US,D,20150428,000000,35.2927,35.4855,35.1611,35.4855,12169.506533945,0
+IMCV.US,D,20150429,000000,35.3252,35.4251,35.3252,35.3747,11123.689566183,0
+IMCV.US,D,20150430,000000,35.1424,35.2788,35.0208,35.0208,8969.3470697325,0
+IMCV.US,D,20150501,000000,35.2729,35.3717,35.2729,35.3717,4657.6277916236,0
+IMCV.US,D,20150504,000000,35.442,35.6091,35.442,35.5962,25103.652939869,0
+IMCV.US,D,20150505,000000,35.4251,35.4251,35.1058,35.1058,14343.066170035,0
+IMCV.US,D,20150506,000000,35.2106,35.2106,34.8507,34.9614,10906.232459735,0
+IMCV.US,D,20150507,000000,35.0742,35.1938,34.9851,35.1295,45218.941000631,0
+IMCV.US,D,20150508,000000,35.4203,35.4885,35.3876,35.4588,10758.563913029,0
+IMCV.US,D,20150511,000000,35.352,35.521,35.352,35.4203,21882.253479214,0
+IMCV.US,D,20150512,000000,35.1029,35.3252,35.1029,35.2957,12305.037939825,0
+IMCV.US,D,20150513,000000,35.3747,35.3747,35.2502,35.2788,11849.895158885,0
+IMCV.US,D,20150514,000000,35.4687,35.5013,35.3945,35.5013,22224.11627912,0
+IMCV.US,D,20150515,000000,35.4983,35.5962,35.4885,35.5962,8579.947134928,0
+IMCV.US,D,20150518,000000,35.6239,35.8364,35.6239,35.8364,15596.225960225,0
+IMCV.US,D,20150519,000000,35.7632,35.8721,35.7435,35.788,30204.286371608,0
+IMCV.US,D,20150520,000000,35.875,35.9215,35.875,35.8878,25517.327156324,0
+IMCV.US,D,20150521,000000,35.8978,35.9017,35.8651,35.9017,6462.0160609519,0
+IMCV.US,D,20150522,000000,35.8434,35.8918,35.8236,35.8849,15055.111765107,0
+IMCV.US,D,20150526,000000,35.701,35.701,35.4518,35.4755,26080.692776288,0
+IMCV.US,D,20150527,000000,35.4855,35.7079,35.4855,35.698,23663.378895294,0
+IMCV.US,D,20150528,000000,35.704,35.704,35.5507,35.6941,10849.592469217,0
+IMCV.US,D,20150529,000000,35.6753,35.6753,35.5447,35.5903,7887.1186794964,0
+IMCV.US,D,20150601,000000,35.4518,35.6753,35.4518,35.5903,7755.6329872247,0
+IMCV.US,D,20150602,000000,35.3717,35.4983,35.3717,35.4657,18330.116931074,0
+IMCV.US,D,20150603,000000,35.5082,35.5705,35.4588,35.4885,19719.819555545,0
+IMCV.US,D,20150604,000000,35.4073,35.4073,35.1839,35.1938,15425.294560272,0
+IMCV.US,D,20150605,000000,35.1354,35.1552,35.1354,35.1394,5025.7877299843,0
+IMCV.US,D,20150608,000000,35.1493,35.1493,34.9881,35.0772,21882.253479214,0
+IMCV.US,D,20150609,000000,34.9585,35.0307,34.9585,34.9654,13566.289157231,0
+IMCV.US,D,20150610,000000,35.3055,35.3916,35.0929,35.3549,16344.682977772,0
+IMCV.US,D,20150611,000000,35.442,35.4716,35.438,35.4716,13704.854848317,0
+IMCV.US,D,20150612,000000,35.3124,35.3124,35.2383,35.263,7167.9930856106,0
+IMCV.US,D,20150615,000000,34.9159,35.1325,34.9159,35.0544,20080.899495091,0
+IMCV.US,D,20150616,000000,35.1908,35.269,35.0366,35.263,22224.11627912,0
+IMCV.US,D,20150617,000000,35.3717,35.3717,35.1779,35.2957,24381.493060777,0
+IMCV.US,D,20150618,000000,35.6338,35.6723,35.614,35.6308,17561.431345486,0
+IMCV.US,D,20150619,000000,35.5349,35.7109,35.5349,35.5705,26897.926925176,0
+IMCV.US,D,20150622,000000,35.7109,35.7375,35.6723,35.6852,37642.330840577,0
+IMCV.US,D,20150623,000000,35.7821,35.7821,35.6753,35.7138,10704.958207718,0
+IMCV.US,D,20150624,000000,35.6368,35.6368,35.4203,35.4558,6434.7074940954,0
+IMCV.US,D,20150625,000000,35.3579,35.3579,35.2472,35.2472,3215.3308902435,0
+IMCV.US,D,20150626,000000,35.3224,35.3224,35.2323,35.2323,2858.2966643058,0
+IMCV.US,D,20150629,000000,35.084,35.084,34.57,34.5897,13914.22052755,0
+IMCV.US,D,20150630,000000,34.8507,34.8507,34.5996,34.653,35861.205424497,0
+IMCV.US,D,20150701,000000,34.8882,34.8882,34.8181,34.8467,13208.243502891,0
+IMCV.US,D,20150702,000000,34.9387,34.9456,34.7983,34.8784,11069.072432471,0
+IMCV.US,D,20150706,000000,34.7172,34.7202,34.5373,34.6599,6782.6388644143,0
+IMCV.US,D,20150707,000000,34.3702,34.9556,34.3702,34.9556,14273.277610292,0
+IMCV.US,D,20150708,000000,34.6876,34.7885,34.3346,34.3515,30688.76057621,0
+IMCV.US,D,20150709,000000,34.8023,34.8023,34.387,34.4275,25685.224271071,0
+IMCV.US,D,20150710,000000,34.7172,34.7429,34.653,34.7429,16412.448680711,0
+IMCV.US,D,20150713,000000,34.9189,34.9654,34.8715,34.9654,12844.129278139,0
+IMCV.US,D,20150714,000000,34.9456,35.0573,34.9456,35.0108,20460.185145875,0
+IMCV.US,D,20150715,000000,35.084,35.084,34.8814,34.9456,23144.516125021,0
+IMCV.US,D,20150716,000000,35.1127,35.1611,35.1127,35.1611,3941.536482944,0
+IMCV.US,D,20150717,000000,34.8912,34.913,34.8912,34.913,6063.5132705285,0
+IMCV.US,D,20150720,000000,34.7953,34.8082,34.6974,34.6974,15347.414573311,0
+IMCV.US,D,20150721,000000,34.6669,34.7825,34.4958,34.5244,12844.129278139,0
+IMCV.US,D,20150722,000000,34.5728,34.5927,34.5343,34.5927,10358.038265802,0
+IMCV.US,D,20150723,000000,34.3732,34.4305,34.3603,34.3603,5000.5020199321,0
+IMCV.US,D,20150724,000000,34.3316,34.3702,34.0786,34.0934,19268.722488213,0
+IMCV.US,D,20150727,000000,33.8976,33.9362,33.8521,33.8521,27476.463971172,0
+IMCV.US,D,20150728,000000,33.9233,34.2189,33.8709,34.2189,23549.087485857,0
+IMCV.US,D,20150729,000000,34.21,34.5471,34.207,34.5471,25685.224271071,0
+IMCV.US,D,20150730,000000,34.5571,34.6125,34.5274,34.6125,7134.6159483416,0
+IMCV.US,D,20150731,000000,34.737,34.8023,34.6629,34.6629,13553.140588004,0
+IMCV.US,D,20150803,000000,34.6095,34.6095,34.383,34.4671,13544.037732384,0
+IMCV.US,D,20150804,000000,34.4928,34.4928,34.383,34.4117,18192.56266839,0
+IMCV.US,D,20150805,000000,34.6025,34.7558,34.5798,34.5956,19268.722488213,0
+IMCV.US,D,20150806,000000,34.6372,34.6974,34.3573,34.5758,130608.78384707,0
+IMCV.US,D,20150807,000000,34.4987,34.5215,34.3989,34.4671,14629.300407827,0
+IMCV.US,D,20150810,000000,34.8052,35.0395,34.8052,35.0395,40320.593249311,0
+IMCV.US,D,20150811,000000,34.8052,34.8052,34.6193,34.7271,7167.9930856106,0
+IMCV.US,D,20150812,000000,34.3573,34.825,34.3485,34.825,7853.7415422275,0
+IMCV.US,D,20150813,000000,34.7429,34.8052,34.6817,34.7202,22485.064806859,0
+IMCV.US,D,20150814,000000,34.7855,34.8655,34.7489,34.8655,24979.247246412,0
+IMCV.US,D,20150817,000000,34.822,35.0613,34.7143,35.0395,11783.140884346,0
+IMCV.US,D,20150818,000000,35.0514,35.0514,34.9101,34.9585,11069.072432471,0
+IMCV.US,D,20150819,000000,34.7103,34.7885,34.7074,34.7885,7494.6844594856,0
+IMCV.US,D,20150820,000000,34.4602,34.4602,34.036,34.036,48888.403243414,0
+IMCV.US,D,20150821,000000,33.7532,33.7532,33.3192,33.3192,18192.56266839,0
+IMCV.US,D,20150824,000000,31.1075,32.7863,19.599,31.9143,141360.26776127,0
+IMCV.US,D,20150825,000000,32.4779,32.4779,31.4318,31.4426,97055.658036137,0
+IMCV.US,D,20150826,000000,31.761,32.3216,31.5682,32.2801,34610.068491112,0
+IMCV.US,D,20150827,000000,32.6756,33.1531,32.641,33.1531,62450.646687036,0
+IMCV.US,D,20150828,000000,33.0315,33.2836,33.0315,33.2807,23915.224567414,0
+IMCV.US,D,20150831,000000,33.1135,33.2678,33.0216,33.1679,11069.072432471,0
+IMCV.US,D,20150901,000000,32.4956,32.5985,32.1417,32.1683,48173.323363136,0
+IMCV.US,D,20150902,000000,32.5273,32.5342,32.2129,32.5342,18192.56266839,0
+IMCV.US,D,20150903,000000,32.637,33.0642,32.6272,32.7794,22837.041890786,0
+IMCV.US,D,20150904,000000,32.374,32.4096,32.1486,32.2969,375034.6172097,0
+IMCV.US,D,20150908,000000,32.7794,33.0355,32.7082,33.0355,5000.5020199321,0
+IMCV.US,D,20150909,000000,33.248,33.248,32.6795,32.6795,28181.429567429,0
+IMCV.US,D,20150910,000000,32.6944,33.0355,32.6242,32.7279,30036.389256861,0
+IMCV.US,D,20150911,000000,32.6073,32.8071,32.5866,32.8071,28903.589446521,0
+IMCV.US,D,20150914,000000,32.9039,32.9039,32.6984,32.7181,27476.463971172,0
+IMCV.US,D,20150915,000000,32.8457,33.1739,32.8457,33.1392,21443.293552706,0
+IMCV.US,D,20150916,000000,33.1492,33.4665,33.1492,33.4508,7853.7415422275,0
+IMCV.US,D,20150917,000000,33.5031,33.8017,33.3479,33.3864,22114.882011694,0
+IMCV.US,D,20150918,000000,33.0967,33.0967,32.8555,32.8654,35681.171168924,0
+IMCV.US,D,20150921,000000,32.9851,33.1492,32.901,32.9169,28903.589446521,0
+IMCV.US,D,20150922,000000,32.55,32.6143,32.2939,32.4185,7494.6844594856,0
+IMCV.US,D,20150923,000000,32.4857,32.4857,32.3443,32.3513,3799.9365066515,0
+IMCV.US,D,20150924,000000,32.0289,32.3058,32.0289,32.3058,11196.512411134,0
+IMCV.US,D,20150925,000000,32.6025,32.7211,32.4245,32.4798,11003.329586335,0
+IMCV.US,D,20150928,000000,32.1328,32.1328,31.675,31.7255,22840.076175993,0
+IMCV.US,D,20150929,000000,31.765,31.7907,31.5919,31.7482,10645.283931996,0
+IMCV.US,D,20150930,000000,32.0676,32.203,31.9271,32.203,18097.488398593,0
+IMCV.US,D,20151001,000000,32.3315,32.3315,31.8391,32.0873,20588.636552941,0
+IMCV.US,D,20151002,000000,31.7857,32.5371,31.7857,32.5371,15612.408814659,0
+IMCV.US,D,20151005,000000,32.9633,33.248,32.9633,33.248,7352.0730547909,0
+IMCV.US,D,20151006,000000,33.2065,33.2381,33.1659,33.2381,6030.1361332595,0
+IMCV.US,D,20151007,000000,33.5249,33.5664,33.2154,33.5565,54651.522278521,0
+IMCV.US,D,20151008,000000,33.7661,33.949,33.7434,33.946,7094.158812258,0
+IMCV.US,D,20151009,000000,34.0202,34.0202,33.7947,33.8175,12425.397919674,0
+IMCV.US,D,20151012,000000,33.8848,33.8848,33.7819,33.7819,4453.3192544015,0
+IMCV.US,D,20151013,000000,33.6663,33.8264,33.6663,33.7275,4253.0564307877,0
+IMCV.US,D,20151014,000000,33.6168,33.6593,33.4369,33.4369,16329.511551741,0
+IMCV.US,D,20151015,000000,33.5417,33.7947,33.5318,33.7947,11357.329527067,0
+IMCV.US,D,20151016,000000,33.8086,33.8591,33.7018,33.77,11003.329586335,0
+IMCV.US,D,20151019,000000,33.7177,33.773,33.6336,33.7048,13658.329141821,0
+IMCV.US,D,20151020,000000,33.7078,33.9747,33.7078,33.9173,26978.841197344,0
+IMCV.US,D,20151021,000000,33.9875,34.0044,33.686,33.686,7457.2616086082,0
+IMCV.US,D,20151022,000000,33.8086,34.1705,33.8086,34.0647,15260.431730731,0
+IMCV.US,D,20151023,000000,34.2871,34.3198,34.0973,34.2249,23072.704708473,0
+IMCV.US,D,20151026,000000,34.1972,34.1972,34.0489,34.0973,37982.170783679,0
+IMCV.US,D,20151027,000000,33.9293,33.9293,33.7275,33.779,5325.1705370029,0
+IMCV.US,D,20151028,000000,34.0548,34.2516,34.0548,34.2279,20588.636552941,0
+IMCV.US,D,20151029,000000,34.2644,34.303,34.0617,34.1843,20230.590898601,0
+IMCV.US,D,20151030,000000,34.21,34.303,34.1745,34.1745,11003.329586335,0
+IMCV.US,D,20151102,000000,34.2169,34.567,34.2169,34.567,3006.976639413,0
+IMCV.US,D,20151103,000000,34.5215,34.7301,34.5215,34.6569,8107.610071152,0
+IMCV.US,D,20151104,000000,34.6025,34.6125,34.4958,34.5413,14047.729076626,0
+IMCV.US,D,20151105,000000,34.5828,34.5828,34.4701,34.4701,8167.2843468753,0
+IMCV.US,D,20151106,000000,34.5471,34.5471,34.2041,34.2743,14200.454765341,0
+IMCV.US,D,20151109,000000,33.9293,34.1161,33.9263,34.1161,6383.1246455889,0
+IMCV.US,D,20151110,000000,33.9915,34.1705,33.9915,34.1576,24836.635841718,0
+IMCV.US,D,20151111,000000,34.2842,34.2842,34.1645,34.1745,5325.1705370029,0
+IMCV.US,D,20151112,000000,33.779,33.779,33.5387,33.5387,6030.1361332595,0
+IMCV.US,D,20151113,000000,33.4309,33.4309,33.2708,33.2895,6746.2274419391,0
+IMCV.US,D,20151116,000000,33.4211,33.7216,33.3696,33.689,15612.408814659,0
+IMCV.US,D,20151117,000000,33.7919,33.7919,33.5318,33.5318,7457.2616086082,0
+IMCV.US,D,20151118,000000,33.696,34.0519,33.696,34.0519,12064.317980127,0
+IMCV.US,D,20151119,000000,34.0934,34.129,34.0548,34.1063,6746.2274419391,0
+IMCV.US,D,20151120,000000,34.214,34.2644,34.126,34.129,12064.317980127,0
+IMCV.US,D,20151123,000000,34.2279,34.3633,34.1804,34.2317,14200.454765341,0
+IMCV.US,D,20151124,000000,34.0815,34.3633,34.0815,34.3543,6746.2274419391,0
+IMCV.US,D,20151125,000000,34.3158,34.39,34.3099,34.39,24836.635841718,0
+IMCV.US,D,20151127,000000,34.3515,34.4018,34.2674,34.3573,4976.2277382819,0
+IMCV.US,D,20151130,000000,34.4087,34.4799,34.3702,34.4187,18454.522624531,0
+IMCV.US,D,20151201,000000,34.5076,34.6402,34.4799,34.6223,12286.832228587,0
+IMCV.US,D,20151202,000000,34.6282,34.6302,34.132,34.2002,12244.3522357,0
+IMCV.US,D,20151203,000000,34.2842,34.2842,33.7245,33.8017,4512.9935301248,0
+IMCV.US,D,20151204,000000,34.0489,34.3248,33.953,34.3248,4614.1363703338,0
+IMCV.US,D,20151207,000000,34.1645,34.1645,33.9193,33.9293,22714.659054133,0
+IMCV.US,D,20151208,000000,33.8363,33.8363,33.7177,33.7305,10479.409674052,0
+IMCV.US,D,20151209,000000,33.6396,33.9233,33.3834,33.4408,10295.329704873,0
+IMCV.US,D,20151210,000000,33.4566,33.686,33.4092,33.4863,31235.94334174,0
+IMCV.US,D,20151211,000000,33.1492,33.1867,32.8625,32.8842,8167.2843468753,0
+IMCV.US,D,20151214,000000,32.6795,32.6845,32.5569,32.6272,20604.819407374,0
+IMCV.US,D,20151215,000000,32.9949,33.2836,32.9949,33.2124,11357.329527067,0
+IMCV.US,D,20151216,000000,33.4033,33.773,33.3637,33.7216,13845.443396208,0
+IMCV.US,D,20151217,000000,33.3796,33.4735,33.3637,33.3993,13845.443396208,0
+IMCV.US,D,20151218,000000,33.2638,33.2638,32.8555,32.9237,35142.079830611,0
+IMCV.US,D,20151221,000000,32.9169,33.0642,32.8457,33.0166,17393.534230739,0
+IMCV.US,D,20151222,000000,33.1195,33.4408,33.0503,33.4141,9139.2670412836,0
+IMCV.US,D,20151223,000000,33.5951,34.0449,33.5951,34.0331,15612.408814659,0
+IMCV.US,D,20151224,000000,34.1091,34.1448,34.0588,34.0588,26346.698446038,0
+IMCV.US,D,20151228,000000,33.8878,33.8878,33.7018,33.8848,27714.149645663,0
+IMCV.US,D,20151229,000000,34.0815,34.1902,34.0617,34.1675,11809.438022801,0
+IMCV.US,D,20151230,000000,34.0746,34.1448,33.8521,33.9006,20329.710882005,0
+IMCV.US,D,20151231,000000,33.7889,33.8462,33.5792,33.7216,18827.739704903,0
+IMCV.US,D,20160104,000000,33.1264,33.3419,33.0166,33.3419,70257.862522767,0
+IMCV.US,D,20160105,000000,33.3637,33.3637,33.2006,33.3637,15107.706042016,0
+IMCV.US,D,20160106,000000,32.8387,32.9534,32.6756,32.7596,9683.4155216079,0
+IMCV.US,D,20160107,000000,32.2277,32.4125,31.9865,32.1515,54555.436580323,0
+IMCV.US,D,20160108,000000,32.3038,32.3038,31.6364,31.6364,13456.043461403,0
+IMCV.US,D,20160111,000000,31.8332,31.8332,31.242,31.5,23535.93891663,0
+IMCV.US,D,20160112,000000,31.7353,31.7353,31.1174,31.3389,9180.7356057693,0
+IMCV.US,D,20160113,000000,31.5781,31.5781,30.7743,30.7861,12014.757988425,0
+IMCV.US,D,20160114,000000,30.7347,31.3072,30.6735,31.1609,29864.446428506,0
+IMCV.US,D,20160115,000000,30.3086,30.627,30.2711,30.5628,37963.965072442,0
+IMCV.US,D,20160119,000000,30.8475,30.8475,30.0594,30.3729,14445.220438647,0
+IMCV.US,D,20160120,000000,29.8529,30.1534,29.3219,30.0535,20230.590898601,0
+IMCV.US,D,20160121,000000,30.1534,30.4223,30.0565,30.1613,26337.595590419,0
+IMCV.US,D,20160122,000000,30.5805,30.8,30.5321,30.6853,19623.733857347,0
+IMCV.US,D,20160125,000000,30.5143,30.5143,29.9458,29.9853,94055.761395539,0
+IMCV.US,D,20160126,000000,30.2275,30.6735,30.2107,30.6388,22631.721925162,0
+IMCV.US,D,20160127,000000,30.5509,31.0215,30.454,30.5923,14903.397504794,0
+IMCV.US,D,20160128,000000,30.8218,31.0126,30.7594,30.9493,12403.146494828,0
+IMCV.US,D,20160129,000000,31.059,31.5831,31.059,31.5682,21075.133614345,0
+IMCV.US,D,20160201,000000,31.5267,31.8846,31.5198,31.8134,17994.32270158,0
+IMCV.US,D,20160202,000000,31.4624,31.4624,31.1144,31.1144,3093.9594819928,0
+IMCV.US,D,20160203,000000,31.2696,31.5949,31.1174,31.5949,11313.838105777,0
+IMCV.US,D,20160204,000000,31.5752,32.1209,31.5752,31.8619,10813.181046742,0
+IMCV.US,D,20160205,000000,31.7096,31.9073,31.5455,31.5752,8499.0328627608,0
+IMCV.US,D,20160208,000000,31.2113,31.2113,30.6912,31.0284,4932.7363169921,0
+IMCV.US,D,20160209,000000,30.7289,31.1204,30.7289,30.9552,5451.5990872641,0
+IMCV.US,D,20160210,000000,31.0995,31.2331,30.89,30.89,16136.328726941,0
+IMCV.US,D,20160211,000000,30.5202,30.5202,30.2245,30.3917,19449.768172187,0
+IMCV.US,D,20160212,000000,30.6487,30.9721,30.6458,30.9721,22332.339118143,0
+IMCV.US,D,20160216,000000,31.3854,31.5752,31.2173,31.5752,9634.8669583076,0
+IMCV.US,D,20160217,000000,32.0191,32.1615,31.8876,32.0576,5877.4104445439,0
+IMCV.US,D,20160218,000000,32.2939,32.2939,32.0289,32.2771,12830.980708912,0
+IMCV.US,D,20160219,000000,31.9202,32.0419,31.9202,31.9736,13258.814922996,0
+IMCV.US,D,20160222,000000,32.464,32.5965,32.464,32.5698,31053.886229364,0
+IMCV.US,D,20160223,000000,32.3473,32.3473,32.1417,32.2,7503.7873151044,0
+IMCV.US,D,20160224,000000,32.0676,32.2642,32.0547,32.2642,7205.4159364879,0
+IMCV.US,D,20160225,000000,32.377,32.6509,32.377,32.6509,2158.3882100597,0
+IMCV.US,D,20160226,000000,32.9307,32.9307,32.817,32.817,2387.9824573341,0
+IMCV.US,D,20160229,000000,32.6845,32.9504,32.6845,32.8486,4269.2392852211,0
+IMCV.US,D,20160301,000000,32.8713,33.251,32.8713,33.251,9588.3412518115,0
+IMCV.US,D,20160302,000000,33.1135,33.5981,33.1135,33.5981,7326.7873447387,0
+IMCV.US,D,20160303,000000,33.6336,33.9846,33.6079,33.9846,7022.3473957096,0
+IMCV.US,D,20160304,000000,34.1972,34.4374,34.122,34.1358,11391.718092738,0
+IMCV.US,D,20160307,000000,34.5027,34.5897,34.4374,34.567,28586.000928265,0
+IMCV.US,D,20160308,000000,34.567,34.567,33.9006,33.9006,10729.232489368,0
+IMCV.US,D,20160309,000000,34.0786,34.1804,33.9332,34.1121,6284.0046621841,0
+IMCV.US,D,20160310,000000,34.2002,34.2002,33.8491,34.1161,6365.9303627533,0
+IMCV.US,D,20160311,000000,34.8082,34.8082,34.7923,34.7923,1950.0339592292,0
+IMCV.US,D,20160314,000000,34.7628,34.7628,34.7628,34.7628,11735.603749448,0
+IMCV.US,D,20160315,000000,34.4345,34.4671,34.4345,34.4345,7774.8501268645,0
+IMCV.US,D,20160316,000000,34.8567,34.8814,34.8567,34.8567,12346.50650431,0
+IMCV.US,D,20160317,000000,34.7459,35.3322,34.7459,35.3055,74441.130393811,0
+IMCV.US,D,20160318,000000,35.2986,35.4716,35.2986,35.2986,23802.956014782,0
+IMCV.US,D,20160321,000000,35.3224,35.3224,35.3224,35.3224,8782.2328153459,0
+IMCV.US,D,20160322,000000,35.269,35.3916,35.269,35.269,24279.338792167,0
+IMCV.US,D,20160323,000000,34.9101,35.1741,34.9101,34.9101,16370.980116226,0
+IMCV.US,D,20160324,000000,34.8438,34.8537,34.8438,34.8438,14264.174754673,0
+IMCV.US,D,20160328,000000,34.9951,34.9951,34.7686,34.9031,9012.8384910224,0
+IMCV.US,D,20160329,000000,34.8597,35.1978,34.7528,35.1978,17232.717114806,0
+IMCV.US,D,20160330,000000,35.4459,35.4459,35.2323,35.2986,6493.3703414166,0
+IMCV.US,D,20160331,000000,35.3055,35.4044,35.3025,35.3224,28764.012327033,0
+IMCV.US,D,20160401,000000,35.1879,35.3322,35.0712,35.3154,9974.7069014098,0
+IMCV.US,D,20160404,000000,35.348,35.348,34.9951,35.0346,7494.6844594856,0
+IMCV.US,D,20160405,000000,34.7686,34.7983,34.6974,34.6974,7743.4958463997,0
+IMCV.US,D,20160406,000000,34.647,34.8408,34.4602,34.8369,13711.934847132,0
+IMCV.US,D,20160407,000000,34.6669,34.6669,34.3702,34.3702,29699.583598965,0
+IMCV.US,D,20160408,000000,34.7656,34.9486,34.6787,34.6787,28427.206669137,0
+IMCV.US,D,20160411,000000,34.8932,34.9585,34.8052,34.8052,82494.12333125,0
+IMCV.US,D,20160412,000000,34.822,35.2403,34.822,35.2323,46683.489326858,0
+IMCV.US,D,20160413,000000,35.4073,35.521,35.3549,35.521,5054.1077252428,0
+IMCV.US,D,20160414,000000,35.5052,35.5052,35.3184,35.3777,40688.753187672,0
+IMCV.US,D,20160415,000000,35.2828,35.4755,35.2828,35.44,23078.773278885,0
+IMCV.US,D,20160418,000000,35.3025,35.6169,35.2472,35.614,9531.7012612945,0
+IMCV.US,D,20160419,000000,35.7277,36.0263,35.7277,35.9808,13453.009176196,0
+IMCV.US,D,20160420,000000,35.9442,36.1004,35.9442,36.0906,8876.2956567403,0
+IMCV.US,D,20160421,000000,35.704,35.8196,35.4815,35.4815,62597.303805339,0
+IMCV.US,D,20160422,000000,35.6308,35.8849,35.5349,35.8434,35440.451209227,0
+IMCV.US,D,20160425,000000,35.701,35.701,35.521,35.6061,9426.5127074771,0
+IMCV.US,D,20160426,000000,35.7504,35.9541,35.7307,35.9442,11919.683718629,0
+IMCV.US,D,20160427,000000,36.0362,36.3892,36.0362,36.3892,15437.431701097,0
+IMCV.US,D,20160428,000000,36.1735,36.3545,35.961,35.961,17673.699898117,0
+IMCV.US,D,20160429,000000,35.9175,35.9343,35.6595,35.8621,21327.990714868,0
+IMCV.US,D,20160502,000000,35.9897,36.0026,35.7672,35.9739,44634.335384224,0
+IMCV.US,D,20160503,000000,35.7821,35.7821,35.3282,35.4687,17101.231422534,0
+IMCV.US,D,20160504,000000,35.3252,35.3649,35.2303,35.3282,7650.4444334074,0
+IMCV.US,D,20160505,000000,35.2986,35.2986,35.1058,35.1741,8576.9128497217,0
+IMCV.US,D,20160506,000000,35.2323,35.3224,35.1424,35.3224,11072.106717677,0
+IMCV.US,D,20160509,000000,35.2383,35.2472,35.0465,35.2136,13998.169084923,0
+IMCV.US,D,20160510,000000,35.3055,35.6368,35.2927,35.6308,36339.611058685,0
+IMCV.US,D,20160511,000000,35.614,35.6693,35.5507,35.5507,4421.9649739367,0
+IMCV.US,D,20160512,000000,35.6941,35.6941,35.2986,35.4143,9952.4554765638,0
+IMCV.US,D,20160513,000000,35.44,35.442,35.0307,35.0929,30649.314868528,0
+IMCV.US,D,20160516,000000,35.3649,35.518,35.2986,35.5082,20861.722221505,0
+IMCV.US,D,20160517,000000,35.3451,35.5379,35.1097,35.1641,33380.17155417,0
+IMCV.US,D,20160518,000000,35.0544,35.3352,34.9159,34.9259,11513.089500989,0
+IMCV.US,D,20160519,000000,34.7528,34.9071,34.6697,34.9071,7831.4901173815,0
+IMCV.US,D,20160520,000000,35.1394,35.1809,35.0929,35.1295,13117.214946703,0
+IMCV.US,D,20160523,000000,35.1325,35.2541,35.1197,35.1938,29367.83508308,0
+IMCV.US,D,20160524,000000,35.2472,35.5379,35.2472,35.4785,24173.138809947,0
+IMCV.US,D,20160525,000000,35.6921,35.9076,35.6921,35.9076,23877.801716536,0
+IMCV.US,D,20160526,000000,35.8463,35.8918,35.8097,35.8918,14598.957555764,0
+IMCV.US,D,20160527,000000,35.9709,36.0164,35.8948,36.0164,14467.471863493,0
+IMCV.US,D,20160531,000000,36.0124,36.139,35.9373,36.1103,28686.132340072,0
+IMCV.US,D,20160601,000000,36.0322,36.226,35.9472,36.226,9323.347010464,0
+IMCV.US,D,20160602,000000,36.134,36.2132,36.134,36.1934,5847.0675924813,0
+IMCV.US,D,20160603,000000,36.3248,36.4356,36.2774,36.4356,17692.917037757,0
+IMCV.US,D,20160606,000000,36.5374,36.7816,36.5374,36.7599,20353.985163655,0
+IMCV.US,D,20160607,000000,36.8499,36.9725,36.8143,36.8687,97957.852170801,0
+IMCV.US,D,20160608,000000,37.0308,37.0704,36.9359,37.0071,60609.846995233,0
+IMCV.US,D,20160609,000000,36.9171,36.9201,36.7046,36.9201,36839.256689318,0
+IMCV.US,D,20160610,000000,36.4899,36.5918,36.3091,36.4059,23078.773278885,0
+IMCV.US,D,20160613,000000,36.2517,36.3071,36.0906,36.0906,6171.7361095521,0
+IMCV.US,D,20160614,000000,35.9373,35.9679,35.7504,35.8849,9794.6726458378,0
+IMCV.US,D,20160615,000000,35.96,36.1578,35.96,36.1103,17558.397060279,0
+IMCV.US,D,20160616,000000,35.7277,35.8651,35.5744,35.8553,117553.26603289,0
+IMCV.US,D,20160617,000000,36.0421,36.1301,35.9927,36.1242,14955.991781702,0
+IMCV.US,D,20160620,000000,36.6689,36.7816,36.579,36.6185,19422.459605331,0
+IMCV.US,D,20160621,000000,36.5523,36.6254,36.3506,36.5987,8515.2157171942,0
+IMCV.US,D,20160622,000000,36.7648,36.7718,36.5276,36.5276,12486.083623799,0
+IMCV.US,D,20160623,000000,36.9359,37.103,36.9102,37.103,8760.992818902,0
+IMCV.US,D,20160624,000000,35.6693,36.2537,35.5547,35.6268,28260.320982791,0
+IMCV.US,D,20160627,000000,35.0999,35.0999,34.2229,34.2812,23532.904631424,0
+IMCV.US,D,20160628,000000,34.7528,35.0485,34.6629,35.0247,35883.456849342,0
+IMCV.US,D,20160629,000000,35.4113,35.6891,35.4113,35.6852,12853.232133757,0
+IMCV.US,D,20160630,000000,35.7632,36.226,35.6891,36.226,76507.47861928,0
+IMCV.US,D,20160701,000000,36.2448,36.5374,36.2448,36.4425,134002.12613607,0
+IMCV.US,D,20160705,000000,36.1617,36.1617,35.521,35.7277,64773.897726637,0
+IMCV.US,D,20160706,000000,35.5675,35.8878,35.3252,35.8523,30085.949248564,0
+IMCV.US,D,20160707,000000,36.0945,36.1044,35.7771,35.8978,28759.966613425,0
+IMCV.US,D,20160708,000000,36.2971,36.6382,36.2971,36.5621,95958.258219869,0
+IMCV.US,D,20160711,000000,36.8044,36.8113,36.6828,36.756,10186.095437446,0
+IMCV.US,D,20160712,000000,36.8143,37.5024,36.8113,37.4411,40786.861742674,0
+IMCV.US,D,20160713,000000,37.5084,37.5084,37.2453,37.3412,6826.1302857042,0
+IMCV.US,D,20160714,000000,37.6181,37.6181,37.4095,37.4865,12020.826558838,0
+IMCV.US,D,20160715,000000,37.5894,37.6765,37.4737,37.5252,11975.312280743,0
+IMCV.US,D,20160718,000000,37.6043,37.6675,37.5539,37.6537,17742.47702946,0
+IMCV.US,D,20160719,000000,37.6735,37.6735,37.3185,37.4283,28756.932328218,0
+IMCV.US,D,20160720,000000,37.2997,37.624,37.2997,37.5756,13989.066229304,0
+IMCV.US,D,20160721,000000,37.6211,37.6853,37.3926,37.4095,9420.4441370646,0
+IMCV.US,D,20160722,000000,37.4095,37.6013,37.4095,37.6013,6593.5017532235,0
+IMCV.US,D,20160725,000000,37.5439,37.5439,37.3926,37.4985,13406.483469701,0
+IMCV.US,D,20160726,000000,37.6438,37.6784,37.4865,37.5924,10663.489643233,0
+IMCV.US,D,20160727,000000,37.5054,37.5568,37.3996,37.5568,9407.2955678374,0
+IMCV.US,D,20160728,000000,37.5024,37.6784,37.5024,37.6784,24422.961625263,0
+IMCV.US,D,20160729,000000,37.5054,37.6705,37.2967,37.6606,43081.792787016,0
+IMCV.US,D,20160801,000000,37.7012,37.7012,37.2483,37.2809,8651.7585514763,0
+IMCV.US,D,20160802,000000,37.0457,37.0457,36.7341,36.8143,33683.600074797,0
+IMCV.US,D,20160803,000000,36.833,37.2355,36.833,37.1613,12691.403589423,0
+IMCV.US,D,20160804,000000,37.271,37.4708,37.271,37.3442,4667.7420756445,0
+IMCV.US,D,20160805,000000,37.6211,37.7337,37.6211,37.6982,10976.021019479,0
+IMCV.US,D,20160808,000000,37.7734,37.971,37.7734,37.8504,11960.140854713,0
+IMCV.US,D,20160809,000000,37.8722,37.9295,37.717,37.7535,31743.68039959,0
+IMCV.US,D,20160810,000000,37.71,37.7792,37.5252,37.5311,8617.3699858053,0
+IMCV.US,D,20160811,000000,37.6883,37.971,37.6883,37.9592,9551.9298293363,0
+IMCV.US,D,20160812,000000,37.9167,38.0176,37.8336,37.89,41953.038690284,0
+IMCV.US,D,20160815,000000,38.1055,38.2776,38.1055,38.1935,12007.677989611,0
+IMCV.US,D,20160816,000000,38.0966,38.1639,37.9681,37.9681,32428.417427804,0
+IMCV.US,D,20160817,000000,37.8119,37.9879,37.7921,37.9592,6483.2560573958,0
+IMCV.US,D,20160818,000000,38.1055,38.3833,38.1055,38.3833,19319.293908317,0
+IMCV.US,D,20160819,000000,38.2172,38.3448,38.2172,38.3448,39377.941978563,0
+IMCV.US,D,20160822,000000,38.1737,38.2291,38.0966,38.2132,14390.603304934,0
+IMCV.US,D,20160823,000000,38.3902,38.589,38.3902,38.5306,22240.299133553,0
+IMCV.US,D,20160824,000000,38.4407,38.4407,38.1352,38.148,13316.466341915,0
+IMCV.US,D,20160825,000000,38.148,38.3932,38.148,38.2746,4092.2393148554,0
+IMCV.US,D,20160826,000000,38.3833,38.6434,37.975,38.0936,17101.231422534,0
+IMCV.US,D,20160829,000000,38.1974,38.4604,38.1974,38.4022,2721.7538300237,0
+IMCV.US,D,20160830,000000,38.4891,38.4921,38.2261,38.3348,11042.775294016,0
+IMCV.US,D,20160831,000000,38.3547,38.3547,37.9849,38.1807,15254.363160319,0
+IMCV.US,D,20160901,000000,38.2232,38.2232,37.8692,37.9681,12256.489376524,0
+IMCV.US,D,20160902,000000,38.2746,38.4604,38.2746,38.3962,17658.528472086,0
+IMCV.US,D,20160906,000000,38.4921,38.499,38.2963,38.4891,39428.513398668,0
+IMCV.US,D,20160907,000000,38.589,38.8272,38.589,38.8272,39390.079119389,0
+IMCV.US,D,20160908,000000,38.8402,38.9815,38.7205,38.8974,16837.248609589,0
+IMCV.US,D,20160909,000000,38.5475,38.5475,37.8178,37.8178,26197.007042528,0
+IMCV.US,D,20160912,000000,37.5637,38.3705,37.5222,38.3675,16451.894388393,0
+IMCV.US,D,20160913,000000,38.0719,38.0719,37.3926,37.6111,16249.608707975,0
+IMCV.US,D,20160914,000000,37.5637,37.5894,37.3383,37.3383,5512.2847913895,0
+IMCV.US,D,20160915,000000,37.5152,37.8079,37.5152,37.8079,14984.311776961,0
+IMCV.US,D,20160916,000000,37.6784,37.6853,37.4985,37.6853,17250.922826044,0
+IMCV.US,D,20160919,000000,37.8751,38.0679,37.7694,37.8465,32009.686069338,0
+IMCV.US,D,20160920,000000,37.8633,37.8653,37.6705,37.6784,11994.529420383,0
+IMCV.US,D,20160921,000000,37.8178,38.2578,37.7881,38.2578,15494.071691614,0
+IMCV.US,D,20160922,000000,38.6246,38.6434,38.3962,38.5603,47619.060598791,0
+IMCV.US,D,20160923,000000,38.5405,38.5762,38.2608,38.2963,39642.936219911,0
+IMCV.US,D,20160926,000000,38.1193,38.2706,38.0521,38.0521,29261.63510086,0
+IMCV.US,D,20160927,000000,37.9681,38.1025,37.89,38.0581,19617.665286934,0
+IMCV.US,D,20160928,000000,38.2172,38.593,37.978,38.593,34548.371358584,0
+IMCV.US,D,20160929,000000,38.6157,38.7788,38.2202,38.4436,11253.152401652,0
+IMCV.US,D,20160930,000000,38.7304,38.8075,38.5603,38.8075,5996.7589959905,0
+IMCV.US,D,20161003,000000,38.5959,38.6464,38.4733,38.5277,19017.888244495,0
+IMCV.US,D,20161004,000000,38.6464,38.6464,38.1609,38.3033,73473.193413011,0
+IMCV.US,D,20161005,000000,38.6058,38.766,38.5762,38.6701,41272.347375677,0
+IMCV.US,D,20161006,000000,38.5732,38.6799,38.4921,38.6028,72409.170734012,0
+IMCV.US,D,20161007,000000,38.4308,38.502,38.2776,38.415,47930.580546635,0
+IMCV.US,D,20161010,000000,38.499,38.7887,38.499,38.6701,17072.911427276,0
+IMCV.US,D,20161011,000000,38.6157,38.6157,37.8998,38.0679,48097.466232979,0
+IMCV.US,D,20161012,000000,38.1837,38.2074,37.9947,38.0936,27193.264018587,0
+IMCV.US,D,20161013,000000,37.893,38.0403,37.5469,37.89,23299.264670541,0
+IMCV.US,D,20161014,000000,38.2479,38.2479,37.9068,37.9068,13704.854848317,0
+IMCV.US,D,20161017,000000,38.0868,38.0868,37.7822,37.7822,16663.28292443,0
+IMCV.US,D,20161018,000000,38.1974,38.1974,37.9098,38.0936,5506.216220977,0
+IMCV.US,D,20161019,000000,38.2361,38.4803,38.0936,38.3833,8723.5699680247,0
+IMCV.US,D,20161020,000000,38.4308,38.4308,38.1579,38.3418,15658.934521155,0
+IMCV.US,D,20161021,000000,38.2291,38.3131,38.1095,38.3033,18595.111172422,0
+IMCV.US,D,20161024,000000,38.5475,38.5505,38.2608,38.3645,82456.700480373,0
+IMCV.US,D,20161025,000000,38.2548,38.3962,38.1609,38.2449,54583.756575581,0
+IMCV.US,D,20161026,000000,38.154,38.3478,38.0936,38.323,18629.499738093,0
+IMCV.US,D,20161027,000000,38.2894,38.2894,38.1125,38.2034,26204.087041343,0
+IMCV.US,D,20161028,000000,38.1777,38.3616,37.9651,38.0748,22531.590513355,0
+IMCV.US,D,20161031,000000,38.1974,38.2548,38.0936,38.1678,55501.122136277,0
+IMCV.US,D,20161101,000000,38.415,38.415,37.5409,37.7496,85085.402897404,0
+IMCV.US,D,20161102,000000,37.717,37.717,37.3828,37.4164,20426.808008606,0
+IMCV.US,D,20161103,000000,37.4283,37.6576,37.4164,37.4352,40155.73041977,0
+IMCV.US,D,20161104,000000,37.5409,37.7012,37.3828,37.4708,33133.383024061,0
+IMCV.US,D,20161107,000000,38.0304,38.1935,37.9265,38.1935,125221.91617754,0
+IMCV.US,D,20161108,000000,38.151,38.4536,38.151,38.3992,23053.487568833,0
+IMCV.US,D,20161109,000000,38.1055,39.2,38.1055,39.0467,56486.253399912,0
+IMCV.US,D,20161110,000000,39.5698,39.6301,39.0467,39.3256,87969.996700164,0
+IMCV.US,D,20161111,000000,39.3117,39.4462,38.9845,39.4462,42547.758590712,0
+IMCV.US,D,20161114,000000,39.6241,40.1086,39.6241,40.0987,59571.110026286,0
+IMCV.US,D,20161115,000000,40.075,40.5525,40.075,40.5358,43918.244075545,0
+IMCV.US,D,20161116,000000,40.5753,40.5753,40.1897,40.3153,120777.69977875,0
+IMCV.US,D,20161117,000000,40.5397,40.6049,40.4359,40.5258,87732.311025673,0
+IMCV.US,D,20161118,000000,40.6416,40.6416,40.4943,40.5258,128360.37850922,0
+IMCV.US,D,20161121,000000,40.778,40.9816,40.778,40.9816,37295.41089866,0
+IMCV.US,D,20161122,000000,41.2229,41.2229,40.952,41.1745,445428.01113835,0
+IMCV.US,D,20161123,000000,41.1903,41.3474,41.1131,41.3445,93551.058622896,0
+IMCV.US,D,20161125,000000,41.5264,41.5264,41.3227,41.3959,32163.423186456,0
+IMCV.US,D,20161128,000000,41.5027,41.5027,41.0242,41.0301,48672.968993769,0
+IMCV.US,D,20161129,000000,41.1003,41.1102,40.8432,40.9391,50944.637184862,0
+IMCV.US,D,20161130,000000,41.3514,41.6173,41.3514,41.47,52548.762630577,0
+IMCV.US,D,20161201,000000,41.7024,41.7281,41.2505,41.3227,175528.34204067,0
+IMCV.US,D,20161202,000000,41.5344,41.5472,41.3544,41.4098,53544.008178233,0
+IMCV.US,D,20161205,000000,41.8586,41.8586,41.6727,41.738,87016.219716994,0
+IMCV.US,D,20161206,000000,41.8438,42.0425,41.6757,42.0168,42988.741374024,0
+IMCV.US,D,20161207,000000,42.0583,42.6664,42.0583,42.6566,49267.688894197,0
+IMCV.US,D,20161208,000000,42.7475,43.0065,42.6179,42.8631,81546.414918492,0
+IMCV.US,D,20161209,000000,42.9294,42.9294,42.7544,42.9017,46749.232172993,0
+IMCV.US,D,20161212,000000,43.1835,43.1835,42.6081,42.6664,54011.288099998,0
+IMCV.US,D,20161213,000000,42.9056,42.9452,42.5507,42.8404,76675.375734028,0
+IMCV.US,D,20161214,000000,42.8236,42.8404,42.2443,42.2443,84403.700154396,0
+IMCV.US,D,20161215,000000,42.3105,42.7118,42.3105,42.5191,44269.20973107,0
+IMCV.US,D,20161216,000000,42.7316,42.7316,42.2808,42.342,57748.516045721,0
+IMCV.US,D,20161219,000000,42.4371,42.5062,42.3135,42.4044,56414.441983364,0
+IMCV.US,D,20161220,000000,42.7277,42.784,42.5784,42.6466,95058.08694201,0
+IMCV.US,D,20161221,000000,42.7148,42.7148,42.5606,42.5606,59484.127183707,0
+IMCV.US,D,20161222,000000,42.5882,42.5882,42.3827,42.4241,62195.766729709,0
+IMCV.US,D,20161223,000000,42.5131,42.5131,42.3787,42.4736,81420.997796632,0
+IMCV.US,D,20161227,000000,42.4538,42.705,42.4538,42.6694,100718.0402801,0
+IMCV.US,D,20161228,000000,42.7376,42.7376,42.1078,42.1197,94774.886989424,0
+IMCV.US,D,20161229,000000,42.1839,42.1839,41.9812,42.0683,45881.426604001,0
+IMCV.US,D,20161230,000000,42.2907,42.2907,41.8171,41.9337,43725.061250745,0
+IMCV.US,D,20170103,000000,42.095,42.5577,42.085,42.348,178253.13015591,0
+IMCV.US,D,20170104,000000,42.5507,42.8918,42.5507,42.8918,78845.901084912,0
+IMCV.US,D,20170105,000000,42.8207,42.8207,42.3747,42.5625,62802.623770963,0
+IMCV.US,D,20170106,000000,42.6733,42.7643,42.5606,42.7248,52219.036971496,0
+IMCV.US,D,20170109,000000,42.6594,42.6594,42.2778,42.2778,44764.809648094,0
+IMCV.US,D,20170110,000000,42.3925,42.5695,42.3332,42.3925,45697.34663482,0
+IMCV.US,D,20170111,000000,42.4766,42.6249,42.3925,42.611,52741.945455376,0
+IMCV.US,D,20170112,000000,42.6733,42.6733,41.9941,42.3787,56088.762037892,0
+IMCV.US,D,20170113,000000,42.532,42.5882,42.3886,42.4706,49535.717420751,0
+IMCV.US,D,20170117,000000,42.3955,42.5003,42.1365,42.1928,97226.58943609,0
+IMCV.US,D,20170118,000000,42.3332,42.3925,42.088,42.3925,38943.027765664,0
+IMCV.US,D,20170119,000000,42.4933,42.4933,41.9337,42.0396,56205.076304131,0
+IMCV.US,D,20170120,000000,42.3173,42.3886,42.1454,42.2413,29814.886436803,0
+IMCV.US,D,20170123,000000,42.3173,42.3173,41.9269,42.1167,40952.736000617,0
+IMCV.US,D,20170124,000000,42.3273,42.8602,42.3273,42.781,59088.658678489,0
+IMCV.US,D,20170125,000000,43.1775,43.2062,43.0401,43.1933,66801.811672826,0
+IMCV.US,D,20170126,000000,43.1775,43.2675,43.0164,43.05,27596.823951021,0
+IMCV.US,D,20170127,000000,43.1706,43.1706,42.8038,42.8404,61137.812621123,0
+IMCV.US,D,20170130,000000,42.9452,42.9452,42.174,42.4835,55901.647783504,0
+IMCV.US,D,20170131,000000,42.3827,42.6081,42.2738,42.6012,75782.284454982,0
+IMCV.US,D,20170201,000000,42.8819,42.9017,42.4509,42.6279,98302.749255914,0
+IMCV.US,D,20170202,000000,42.6279,42.7376,42.4963,42.6594,61944.932485992,0
+IMCV.US,D,20170203,000000,43.0065,43.1231,42.8305,43.0599,40795.964598293,0
+IMCV.US,D,20170206,000000,42.9838,43.0362,42.8207,42.8474,39352.65626851,0
+IMCV.US,D,20170207,000000,42.9482,42.9482,42.5912,42.705,65028.777683963,0
+IMCV.US,D,20170208,000000,42.5537,42.7376,42.3856,42.7248,41347.193077432,0
+IMCV.US,D,20170209,000000,42.9482,43.0233,42.8038,42.9452,73332.60486512,0
+IMCV.US,D,20170210,000000,43.0816,43.229,43.053,43.1963,45946.158021734,0
+IMCV.US,D,20170213,000000,43.3634,43.5048,43.3634,43.4257,58087.34456042,0
+IMCV.US,D,20170214,000000,43.4168,43.5898,43.2675,43.5701,58329.07594852,0
+IMCV.US,D,20170215,000000,43.66,43.7786,43.4929,43.7174,28906.623731727,0
+IMCV.US,D,20170216,000000,43.7965,43.846,43.5246,43.6373,46942.414997793,0
+IMCV.US,D,20170217,000000,43.5543,43.5543,43.3871,43.5414,58926.830134155,0
+IMCV.US,D,20170221,000000,43.6917,43.9309,43.6917,43.8983,52599.334050682,0
+IMCV.US,D,20170222,000000,43.9181,43.9181,43.6472,43.7342,75035.850294239,0
+IMCV.US,D,20170223,000000,43.9704,43.9704,43.4475,43.5898,67721.200090326,0
+IMCV.US,D,20170224,000000,43.4287,43.5928,43.3446,43.5898,121471.53966259,0
+IMCV.US,D,20170227,000000,43.7016,43.8261,43.5611,43.7786,488137.59827339,0
+IMCV.US,D,20170228,000000,43.7757,43.7757,43.4593,43.5117,111978.27268057,0
+IMCV.US,D,20170301,000000,44.0911,44.3037,43.9804,44.1455,69366.794100526,0
+IMCV.US,D,20170302,000000,44.2296,44.2296,43.667,43.667,73166.730607178,0
+IMCV.US,D,20170303,000000,43.6145,43.7639,43.6086,43.6798,36363.885340335,0
+IMCV.US,D,20170306,000000,43.6303,43.6303,43.229,43.403,67702.994379088,0
+IMCV.US,D,20170307,000000,43.4385,43.4385,43.1103,43.1489,39621.696223466,0
+IMCV.US,D,20170308,000000,43.2834,43.2932,42.8701,42.8701,26885.789784352,0
+IMCV.US,D,20170309,000000,42.9017,42.9017,42.5625,42.8038,54561.505150736,0
+IMCV.US,D,20170310,000000,43.0204,43.0816,42.7445,42.967,35797.485435165,0
+IMCV.US,D,20170313,000000,43.0559,43.1459,42.961,43.0559,58807.481582709,0
+IMCV.US,D,20170314,000000,42.9175,42.9175,42.6179,42.8275,47787.969141939,0
+IMCV.US,D,20170315,000000,43.0559,43.4287,42.961,43.4099,51667.808492356,0
+IMCV.US,D,20170316,000000,43.6215,43.6215,43.2834,43.3149,88738.682285753,0
+IMCV.US,D,20170317,000000,43.3446,43.3931,43.226,43.2448,44272.244016276,0
+IMCV.US,D,20170320,000000,43.2428,43.2448,43.0233,43.0717,39458.85625073,0
+IMCV.US,D,20170321,000000,43.1993,43.2161,42.2511,42.268,72530.542142263,0
+IMCV.US,D,20170322,000000,42.3649,42.4371,42.1928,42.4074,60482.407016569,0
+IMCV.US,D,20170323,000000,42.4933,42.6931,42.3955,42.4371,34545.337073378,0
+IMCV.US,D,20170324,000000,42.6308,42.7148,42.2808,42.4371,34314.731397701,0
+IMCV.US,D,20170327,000000,42.1542,42.4271,41.9456,42.3827,135667.94871432,0
+IMCV.US,D,20170328,000000,42.3362,42.9264,42.3362,42.8958,28692.200910484,0
+IMCV.US,D,20170329,000000,42.8434,43.0649,42.8038,43.0619,35365.605507473,0
+IMCV.US,D,20170330,000000,43.05,43.3516,43.05,43.3031,32931.097343643,0
+IMCV.US,D,20170331,000000,43.3131,43.407,43.2645,43.2834,75093.501713159,0
+IMCV.US,D,20170403,000000,43.3149,43.3832,42.7218,42.9264,119968.55705708,0
+IMCV.US,D,20170404,000000,42.8819,43.0262,42.8631,43.0005,28087.366726034,0
+IMCV.US,D,20170405,000000,43.3001,43.3871,42.781,42.788,20445.013719843,0
+IMCV.US,D,20170406,000000,42.8207,43.1518,42.7346,43.1034,54893.253666621,0
+IMCV.US,D,20170407,000000,43.0302,43.1074,42.9521,42.967,23258.807534458,0
+IMCV.US,D,20170410,000000,43.0262,43.2645,42.9452,43.0984,59695.515719743,0
+IMCV.US,D,20170411,000000,43.0559,43.0984,42.7445,43.0984,49447.72314977,0
+IMCV.US,D,20170412,000000,42.9937,43.0302,42.6664,42.6664,33109.108742411,0
+IMCV.US,D,20170413,000000,42.698,42.698,42.2936,42.2936,34065.920010787,0
+IMCV.US,D,20170417,000000,42.5151,42.7277,42.4311,42.7218,28922.806586161,0
+IMCV.US,D,20170418,000000,42.6279,42.6279,42.3827,42.5537,24677.84158259,0
+IMCV.US,D,20170419,000000,42.6496,42.8671,42.4409,42.4835,31133.789073129,0
+IMCV.US,D,20170420,000000,42.7415,42.9907,42.6566,42.9086,67392.485859647,0
+IMCV.US,D,20170421,000000,42.9017,42.9017,42.6861,42.784,21548.482106524,0
+IMCV.US,D,20170424,000000,43.4168,43.4168,43.1103,43.229,24677.84158259,0
+IMCV.US,D,20170425,000000,43.4415,43.5731,43.3803,43.5246,42620.581435663,0
+IMCV.US,D,20170426,000000,43.6472,43.7243,43.4959,43.5177,35018.685565556,0
+IMCV.US,D,20170427,000000,43.7174,43.7174,43.2804,43.4534,22142.190578551,0
+IMCV.US,D,20170428,000000,43.7372,43.7372,43.1103,43.1231,26018.995643761,0
+IMCV.US,D,20170501,000000,43.219,43.219,42.9738,43.1133,37670.650835836,0
+IMCV.US,D,20170502,000000,43.1558,43.1558,42.8631,42.9808,68378.628551685,0
+IMCV.US,D,20170503,000000,42.7475,42.8177,42.6249,42.7544,134246.89180938,0
+IMCV.US,D,20170504,000000,42.8236,42.8236,42.4736,42.615,34498.811366882,0
+IMCV.US,D,20170505,000000,42.7376,42.9452,42.7346,42.9452,32812.760220598,0
+IMCV.US,D,20170508,000000,43.0302,43.0302,42.7712,42.9017,26766.441232905,0
+IMCV.US,D,20170509,000000,42.9521,42.9521,42.791,42.7979,26046.304210617,0
+IMCV.US,D,20170510,000000,42.8988,43.0747,42.8988,43.0431,17595.819911157,0
+IMCV.US,D,20170511,000000,42.8503,42.8503,42.6209,42.7742,22017.784885094,0
+IMCV.US,D,20170512,000000,42.784,42.784,42.4904,42.5131,18233.019804473,0
+IMCV.US,D,20170515,000000,42.6377,42.9264,42.6377,42.8572,21116.602178831,0
+IMCV.US,D,20170516,000000,42.8474,42.8988,42.705,42.7782,56787.659063735,0
+IMCV.US,D,20170517,000000,42.4212,42.5418,41.9456,41.9526,35758.039727483,0
+IMCV.US,D,20170518,000000,41.7825,42.0653,41.6698,41.9911,39010.793468604,0
+IMCV.US,D,20170519,000000,42.1167,42.4865,42.0712,42.351,46897.9121481,0
+IMCV.US,D,20170522,000000,42.4074,42.5882,42.4074,42.5882,57980.133149799,0
+IMCV.US,D,20170523,000000,42.7445,42.7742,42.4706,42.7277,52290.848388044,0
+IMCV.US,D,20170524,000000,42.6931,42.8503,42.6931,42.8038,57054.676161887,0
+IMCV.US,D,20170525,000000,42.8107,43.0816,42.8107,42.9017,43290.147037846,0
+IMCV.US,D,20170526,000000,42.8819,42.8819,42.7939,42.8503,13183.969221241,0
+IMCV.US,D,20170530,000000,42.8275,42.8701,42.7939,42.8236,17441.071365637,0
+IMCV.US,D,20170531,000000,42.7712,42.7712,42.5388,42.7613,34996.43414071,0
+IMCV.US,D,20170601,000000,42.8701,43.2715,42.784,43.2428,20920.385068826,0
+IMCV.US,D,20170602,000000,43.3871,43.3871,43.1004,43.2132,29131.160836991,0
+IMCV.US,D,20170605,000000,43.1706,43.2804,43.0431,43.0431,23573.361767507,0
+IMCV.US,D,20170606,000000,42.9017,43.0362,42.8137,42.9264,90718.047668642,0
+IMCV.US,D,20170607,000000,42.791,43.0984,42.791,42.8701,216728.8779998,0
+IMCV.US,D,20170608,000000,43.1103,43.1459,42.8532,43.046,45749.940911729,0
+IMCV.US,D,20170609,000000,43.2092,43.4257,43.1489,43.3318,19325.36247873,0
+IMCV.US,D,20170612,000000,43.229,43.4287,43.229,43.407,41735.581583834,0
+IMCV.US,D,20170613,000000,43.6275,43.7539,43.6235,43.7539,19090.711089446,0
+IMCV.US,D,20170614,000000,43.8103,43.8103,43.3803,43.5077,18031.745552457,0
+IMCV.US,D,20170615,000000,43.3615,43.3615,43.2834,43.3061,17892.168432969,0
+IMCV.US,D,20170616,000000,43.4168,43.4791,43.3516,43.4791,17275.197107694,0
+IMCV.US,D,20170619,000000,43.6729,43.7441,43.5611,43.6917,45893.563744826,0
+IMCV.US,D,20170620,000000,43.576,43.576,43.226,43.226,20954.773634497,0
+IMCV.US,D,20170621,000000,43.2428,43.3031,42.8859,42.9294,27934.641037319,0
+IMCV.US,D,20170622,000000,42.9738,43.0816,42.9116,43.0747,26481.218423516,0
+IMCV.US,D,20170623,000000,43.0816,43.1588,43.0362,43.0688,24738.527286715,0
+IMCV.US,D,20170626,000000,43.0619,43.4356,43.0619,43.4356,24571.64160037,0
+IMCV.US,D,20170627,000000,43.4495,43.4495,43.1321,43.1775,19754.208121216,0
+IMCV.US,D,20170628,000000,43.4099,43.5117,43.4099,43.4128,13947.597664819,0
+IMCV.US,D,20170629,000000,43.4593,43.483,43.0164,43.2547,16822.077183558,0
+IMCV.US,D,20170630,000000,43.4168,43.4287,43.1865,43.3803,21626.362093485,0
+IMCV.US,D,20170703,000000,43.483,43.8133,43.483,43.7569,11141.895277422,0
+IMCV.US,D,20170705,000000,43.5414,43.5414,43.397,43.4762,27653.463941537,0
+IMCV.US,D,20170706,000000,43.219,43.2645,42.8918,42.8918,41362.364503464,0
+IMCV.US,D,20170707,000000,42.8889,43.1489,42.8889,43.1133,77120.404230947,0
+IMCV.US,D,20170710,000000,42.9571,43.2616,42.9571,43.1518,18130.865535862,0
+IMCV.US,D,20170711,000000,43.0747,43.1558,42.9146,43.142,76579.290035828,0
+IMCV.US,D,20170712,000000,43.3516,43.5414,43.3516,43.403,78421.101156035,0
+IMCV.US,D,20170713,000000,43.3318,43.5859,43.3318,43.5611,213333.51285399,0
+IMCV.US,D,20170714,000000,43.6403,43.846,43.6403,43.846,24111.44167742,0
+IMCV.US,D,20170717,000000,43.7243,43.9112,43.7243,43.8598,27839.566767523,0
+IMCV.US,D,20170718,000000,43.836,43.836,43.5661,43.66,18398.894062416,0
+IMCV.US,D,20170719,000000,43.7539,44.0358,43.7539,44.0328,58840.858719978,0
+IMCV.US,D,20170720,000000,44.0486,44.0655,43.8558,43.928,29246.463674829,0
+IMCV.US,D,20170721,000000,43.8301,43.8983,43.6917,43.8884,20908.247928001,0
+IMCV.US,D,20170724,000000,43.8163,43.8598,43.8034,43.8063,20556.270844073,0
+IMCV.US,D,20170725,000000,43.9774,44.274,43.9774,44.1455,35036.891276793,0
+IMCV.US,D,20170726,000000,44.2424,44.2424,43.9013,43.924,22558.899080211,0
+IMCV.US,D,20170727,000000,43.924,43.9804,43.7272,43.9704,35497.091199745,0
+IMCV.US,D,20170728,000000,43.8103,43.9013,43.6957,43.8163,20277.116605096,0
+IMCV.US,D,20170731,000000,43.9576,43.9576,43.7501,43.8598,19965.596657253,0
+IMCV.US,D,20170801,000000,43.843,43.9181,43.7826,43.9181,28427.206669137,0
+IMCV.US,D,20170802,000000,43.8528,43.8528,43.6897,43.7599,25514.292871118,0
+IMCV.US,D,20170803,000000,43.8558,43.8558,43.5701,43.6432,30104.154959801,0
+IMCV.US,D,20170804,000000,43.6986,43.7886,43.663,43.7668,21900.459190451,0
+IMCV.US,D,20170807,000000,43.7501,43.8301,43.7272,43.7757,17860.814152504,0
+IMCV.US,D,20170808,000000,43.66,44.0426,43.66,43.6769,38548.570688849,0
+IMCV.US,D,20170809,000000,43.4564,43.6185,43.3545,43.3832,20879.927932742,0
+IMCV.US,D,20170810,000000,43.3803,43.3803,42.8988,42.8988,48780.18040439,0
+IMCV.US,D,20170811,000000,42.9967,42.9967,42.8305,42.8988,36397.262477604,0
+IMCV.US,D,20170814,000000,43.0362,43.3803,43.0362,43.2428,75799.478737818,0
+IMCV.US,D,20170815,000000,43.1933,43.1933,43.0164,43.0649,39583.261944187,0
+IMCV.US,D,20170816,000000,42.9551,43.3149,42.9551,43.1676,20544.133703249,0
+IMCV.US,D,20170817,000000,43.0401,43.0401,42.4311,42.4341,28909.658016933,0
+IMCV.US,D,20170818,000000,42.4311,42.532,42.3035,42.4074,25247.275772967,0
+IMCV.US,D,20170821,000000,42.3984,42.3984,42.2224,42.3302,32051.154633825,0
+IMCV.US,D,20170822,000000,42.351,42.6793,42.351,42.6763,30992.189096837,0
+IMCV.US,D,20170823,000000,42.5606,42.7118,42.5191,42.6733,32673.183101109,0
+IMCV.US,D,20170824,000000,42.8305,42.8305,42.6279,42.6496,32000.58321372,0
+IMCV.US,D,20170825,000000,42.8207,42.9452,42.8177,42.8631,32250.406029036,0
+IMCV.US,D,20170828,000000,42.8602,42.8731,42.6446,42.7583,24206.515947216,0
+IMCV.US,D,20170829,000000,42.5665,42.615,42.4212,42.6081,36109.005383008,0
+IMCV.US,D,20170830,000000,42.6081,42.7544,42.5151,42.6891,24904.401544658,0
+IMCV.US,D,20170831,000000,42.6961,42.9086,42.6961,42.8988,17362.179950274,0
+IMCV.US,D,20170901,000000,43.0005,43.2577,43.0005,43.2329,19244.448206563,0
+IMCV.US,D,20170905,000000,43.1321,43.1647,42.6634,42.7178,26334.561305213,0
+IMCV.US,D,20170906,000000,42.7939,42.9363,42.7939,42.8988,43371.061310013,0
+IMCV.US,D,20170907,000000,42.9521,42.9521,42.5814,42.7148,23305.333240954,0
+IMCV.US,D,20170908,000000,42.6466,42.784,42.6466,42.7643,17641.334189251,0
+IMCV.US,D,20170911,000000,42.8988,43.2962,42.8988,43.2389,19175.671075221,0
+IMCV.US,D,20170912,000000,43.2477,43.5641,43.2477,43.483,21604.110668639,0
+IMCV.US,D,20170913,000000,43.397,43.6185,43.397,43.5641,13938.4948092,0
+IMCV.US,D,20170914,000000,43.397,43.6303,43.397,43.6303,21100.419324398,0
+IMCV.US,D,20170915,000000,43.6215,43.7471,43.6215,43.7471,11632.438052435,0
+IMCV.US,D,20170918,000000,43.8785,43.9676,43.8163,43.8657,19042.162526145,0
+IMCV.US,D,20170919,000000,43.833,43.8815,43.7965,43.846,17712.134177397,0
+IMCV.US,D,20170920,000000,43.833,43.9181,43.7728,43.8755,27401.618269418,0
+IMCV.US,D,20170921,000000,43.7965,43.9676,43.7965,43.846,33380.17155417,0
+IMCV.US,D,20170922,000000,43.7272,43.9013,43.7272,43.9013,23591.567478746,0
+IMCV.US,D,20170925,000000,43.9676,44.1742,43.9082,44.1524,25215.921492501,0
+IMCV.US,D,20170926,000000,44.2671,44.2997,44.1682,44.2463,21002.310769396,0
+IMCV.US,D,20170927,000000,44.3442,44.4579,44.1584,44.4124,16843.317180002,0
+IMCV.US,D,20170928,000000,44.4995,44.4995,44.2364,44.4609,24499.830183822,0
+IMCV.US,D,20170929,000000,44.5597,44.5597,44.4836,44.4935,38505.079267559,0
+IMCV.US,D,20171002,000000,44.5499,44.7338,44.4391,44.7081,20322.630883191,0
+IMCV.US,D,20171003,000000,44.6566,44.801,44.6537,44.7852,56125.173460366,0
+IMCV.US,D,20171004,000000,44.8109,44.9137,44.714,44.8426,44260.106875451,0
+IMCV.US,D,20171005,000000,44.8554,45.0195,44.8554,44.98,11472.632364905,0
+IMCV.US,D,20171006,000000,44.9335,44.9335,44.7476,44.8197,15356.51742893,0
+IMCV.US,D,20171009,000000,44.8109,44.8781,44.6666,44.6666,52492.12264006,0
+IMCV.US,D,20171010,000000,44.801,44.8366,44.7733,44.7733,13774.643408062,0
+IMCV.US,D,20171011,000000,44.8584,44.8623,44.6309,44.7081,15574.985963781,0
+IMCV.US,D,20171012,000000,44.7011,44.7733,44.5499,44.718,19520.568160334,0
+IMCV.US,D,20171013,000000,44.8939,45.0225,44.8584,44.8682,26043.269925411,0
+IMCV.US,D,20171016,000000,44.9108,44.9948,44.8554,44.9236,28507.109512902,0
+IMCV.US,D,20171017,000000,44.8454,44.9068,44.8079,44.9008,16566.185797829,0
+IMCV.US,D,20171018,000000,44.9068,44.9829,44.8682,44.9602,35942.119696664,0
+IMCV.US,D,20171019,000000,44.6823,44.8484,44.6823,44.8079,14678.86039953,0
+IMCV.US,D,20171020,000000,44.8751,45.0996,44.8751,45.0897,36035.171109656,0
+IMCV.US,D,20171023,000000,45.2509,45.2509,44.9266,44.9503,40575.473206637,0
+IMCV.US,D,20171024,000000,45.0165,45.0611,45.0165,45.0422,15186.597457379,0
+IMCV.US,D,20171025,000000,45.0392,45.0392,44.4638,44.6794,13086.87209464,0
+IMCV.US,D,20171026,000000,44.8049,44.8336,44.7605,44.8169,12498.220764624,0
+IMCV.US,D,20171027,000000,44.5597,44.7575,44.5301,44.7407,65250.280504021,0
+IMCV.US,D,20171030,000000,44.6151,44.6151,44.5301,44.5795,11249.106688043,0
+IMCV.US,D,20171031,000000,44.5984,44.7605,44.5984,44.7238,27820.349627883,0
+IMCV.US,D,20171101,000000,44.9305,45.0462,44.7674,44.7802,34498.811366882,0
+IMCV.US,D,20171102,000000,44.7772,44.8524,44.6636,44.7802,18106.591254212,0
+IMCV.US,D,20171103,000000,44.6952,44.8722,44.6952,44.8623,10959.838165045,0
+IMCV.US,D,20171106,000000,44.8169,45.1134,44.8169,45.1134,20951.739349291,0
+IMCV.US,D,20171107,000000,45.1628,45.1628,44.8297,44.8554,41775.027291516,0
+IMCV.US,D,20171108,000000,44.7605,44.9068,44.7407,44.9068,18856.059700161,0
+IMCV.US,D,20171109,000000,44.544,44.798,44.544,44.7772,21318.887859249,0
+IMCV.US,D,20171110,000000,44.7278,44.7703,44.6566,44.7575,13283.089204646,0
+IMCV.US,D,20171113,000000,44.4836,44.8237,44.4836,44.8237,22020.8191703,0
+IMCV.US,D,20171114,000000,44.7338,44.7575,44.5765,44.7278,24574.675885576,0
+IMCV.US,D,20171115,000000,44.454,44.6468,44.284,44.6309,24664.693013363,0
+IMCV.US,D,20171116,000000,44.6823,44.8623,44.6823,44.8149,37556.3594264,0
+IMCV.US,D,20171117,000000,44.8653,45.0294,44.8653,44.9829,19139.259652746,0
+IMCV.US,D,20171120,000000,45.0106,45.0897,44.9859,45.0669,18874.265411398,0
+IMCV.US,D,20171121,000000,45.2607,45.2607,45.1233,45.1233,12262.557946937,0
+IMCV.US,D,20171122,000000,45.2539,45.2706,45.1757,45.1757,23396.361797142,0
+IMCV.US,D,20171124,000000,45.2479,45.2479,45.1589,45.1728,5785.3704599538,0
+IMCV.US,D,20171127,000000,45.2479,45.2479,45.0798,45.0838,24366.321634746,0
+IMCV.US,D,20171128,000000,45.2934,45.7373,45.2934,45.7373,18226.95123406,0
+IMCV.US,D,20171129,000000,45.853,46.1417,45.853,46.0814,29587.315046334,0
+IMCV.US,D,20171130,000000,46.3681,46.6143,46.3355,46.3968,24245.961654898,0
+IMCV.US,D,20171201,000000,46.5243,46.5243,45.8431,46.4066,46927.243571761,0
+IMCV.US,D,20171204,000000,46.6666,46.9782,46.638,46.6598,66350.714605494,0
+IMCV.US,D,20171205,000000,46.8338,46.8338,46.2515,46.2643,45448.535247907,0
+IMCV.US,D,20171206,000000,46.2771,46.2771,46.0814,46.0883,35880.422564137,0
+IMCV.US,D,20171207,000000,46.1269,46.3444,46.1269,46.294,11479.712363719,0
+IMCV.US,D,20171208,000000,46.5826,46.6795,46.5213,46.6766,10782.838194679,0
+IMCV.US,D,20171211,000000,46.8703,46.8703,46.6479,46.6983,23119.230414969,0
+IMCV.US,D,20171212,000000,46.7497,46.8149,46.6666,46.6666,49037.083218521,0
+IMCV.US,D,20171213,000000,46.8436,46.8436,46.5707,46.5707,31675.914696649,0
+IMCV.US,D,20171214,000000,46.6726,46.6726,46.1773,46.3582,19373.911042031,0
+IMCV.US,D,20171215,000000,46.4304,46.7497,46.4304,46.554,31994.514643307,0
+IMCV.US,D,20171218,000000,46.724,46.9979,46.724,46.9515,36912.079534269,0
+IMCV.US,D,20171219,000000,47.1551,47.1551,46.7467,46.7497,33737.205780108,0
+IMCV.US,D,20171220,000000,47.0464,47.0464,46.7784,46.8436,17402.637086358,0
+IMCV.US,D,20171221,000000,46.904,47.251,46.904,47.1393,26820.046938216,0
+IMCV.US,D,20171222,000000,47.1225,47.2737,47.1225,47.2262,10424.79254034,0
+IMCV.US,D,20171226,000000,47.3054,47.43,47.2955,47.3518,22039.024881537,0
+IMCV.US,D,20171227,000000,47.43,47.43,47.2224,47.249,15494.071691614,0
+IMCV.US,D,20171228,000000,47.2767,47.4567,47.2105,47.4567,31798.297533302,0
+IMCV.US,D,20171229,000000,47.6307,47.6307,47.2174,47.2174,19878.613814673,0
+IMCV.US,D,20180102,000000,47.3815,47.6257,47.3815,47.6257,17614.025622395,0
+IMCV.US,D,20180103,000000,47.6791,47.7671,47.5644,47.6307,31161.097639986,0
+IMCV.US,D,20180104,000000,47.8205,47.8877,47.6594,47.7958,36508.519601834,0
+IMCV.US,D,20180105,000000,48.0073,48.0073,47.777,47.9174,38304.816443946,0
+IMCV.US,D,20180108,000000,48.0677,48.1102,47.8847,48.0805,41959.107260697,0
+IMCV.US,D,20180109,000000,48.2872,48.2872,47.9975,47.9975,41981.358685542,0
+IMCV.US,D,20180110,000000,48.0291,48.1438,47.8847,48.0004,24405.767342427,0
+IMCV.US,D,20180111,000000,47.9243,48.6698,47.9243,48.6698,37841.582235788,0
+IMCV.US,D,20180112,000000,48.8042,48.9951,48.7795,48.9753,112017.71838825,0
+IMCV.US,D,20180116,000000,49.1879,49.1879,48.5531,48.6056,40652.341765196,0
+IMCV.US,D,20180117,000000,48.7113,49.0079,48.5956,48.8438,37868.890802645,0
+IMCV.US,D,20180118,000000,48.6253,48.8042,48.6154,48.6351,24616.144450062,0
+IMCV.US,D,20180119,000000,48.7113,48.9624,48.6757,48.9624,25166.361500799,0
+IMCV.US,D,20180122,000000,49.0406,49.3965,49.0406,49.3965,37533.096573151,0
+IMCV.US,D,20180123,000000,49.2136,49.5606,49.2136,49.4834,30436.914904089,0
+IMCV.US,D,20180124,000000,49.6724,49.7109,49.3313,49.5092,36177.782514351,0
+IMCV.US,D,20180125,000000,49.8147,49.8147,49.3293,49.4321,116336.51766517,0
+IMCV.US,D,20180126,000000,49.612,49.8414,49.4864,49.8414,22593.287645882,0
+IMCV.US,D,20180129,000000,49.6762,49.8018,49.3608,49.3608,24967.110105588,0
+IMCV.US,D,20180130,000000,49.0237,49.087,48.7697,48.8656,23252.738964045,0
+IMCV.US,D,20180131,000000,48.9782,48.9782,48.4997,48.6925,22580.139076656,0
+IMCV.US,D,20180201,000000,48.6826,48.7697,48.5125,48.6184,13584.494868468,0
+IMCV.US,D,20180202,000000,48.3989,48.3989,47.5081,47.5209,27916.435326081,0
+IMCV.US,D,20180205,000000,47.1452,47.5081,45.7798,45.7798,47404.637777548,0
+IMCV.US,D,20180206,000000,45.0996,46.5342,44.8821,46.3779,67800.091505689,0
+IMCV.US,D,20180207,000000,46.5065,46.5243,46.4768,46.5243,33958.708600166,0
+IMCV.US,D,20180208,000000,46.4443,46.6865,44.9562,44.9562,34302.594256877,0
+IMCV.US,D,20180209,000000,45.3705,45.6957,44.1899,45.5544,62998.840880969,0
+IMCV.US,D,20180212,000000,45.7729,46.1941,45.4931,45.9627,27684.818222003,0
+IMCV.US,D,20180213,000000,45.5959,46.1842,45.5959,46.0883,21506.002113636,0
+IMCV.US,D,20180214,000000,45.8332,46.8941,45.8332,46.8367,21635.464949103,0
+IMCV.US,D,20180215,000000,47.2075,47.2322,46.7882,47.2204,18082.316972561,0
+IMCV.US,D,20180216,000000,47.0236,47.6257,47.0236,47.4112,54933.710802705,0
+IMCV.US,D,20180220,000000,47.159,47.3221,46.9485,46.9485,19676.328134255,0
+IMCV.US,D,20180221,000000,47.1323,47.4319,46.6568,46.6568,13944.563379612,0
+IMCV.US,D,20180222,000000,46.9455,47.1452,46.6341,46.6508,27599.858236227,0
+IMCV.US,D,20180223,000000,46.9356,47.2391,46.9108,47.2391,16216.231570706,0
+IMCV.US,D,20180226,000000,47.4389,47.5743,47.2856,47.4685,13531.90059156,0
+IMCV.US,D,20180227,000000,47.6722,47.6722,46.8269,46.8269,125732.68752059,0
+IMCV.US,D,20180228,000000,46.898,47.0335,46.3899,46.3899,32247.37174383,0
+IMCV.US,D,20180301,000000,46.3779,46.3779,45.7926,46.1012,20914.316498413,0
+IMCV.US,D,20180302,000000,45.7343,46.2643,45.7343,46.1269,29540.789339837,0
+IMCV.US,D,20180305,000000,46.2543,47.2204,46.108,47.1156,19054.29966697,0
+IMCV.US,D,20180306,000000,47.4072,47.4072,47.1294,47.3875,14955.991781702,0
+IMCV.US,D,20180307,000000,47.077,47.165,47.0107,47.159,13173.85493722,0
+IMCV.US,D,20180308,000000,47.3578,47.3578,46.9138,47.1056,29964.577840313,0
+IMCV.US,D,20180309,000000,47.2787,47.773,47.2787,47.773,17378.362804708,0
+IMCV.US,D,20180312,000000,47.7503,47.7868,47.7019,47.7216,15627.58024069,0
+IMCV.US,D,20180313,000000,47.9569,47.9569,47.5446,47.5446,11883.272296154,0
+IMCV.US,D,20180314,000000,47.7958,47.7958,47.4507,47.5308,18414.065488447,0
+IMCV.US,D,20180315,000000,47.3548,47.3548,47.0434,47.1255,15469.797409964,0
+IMCV.US,D,20180316,000000,47.249,47.4853,47.2461,47.3815,12359.655073538,0
+IMCV.US,D,20180319,000000,47.2421,47.2421,46.7438,46.8466,29609.56647118,0
+IMCV.US,D,20180320,000000,46.9752,46.9752,46.8239,46.9208,12374.826499569,0
+IMCV.US,D,20180321,000000,47.2105,47.3875,47.1977,47.2224,15726.700224095,0
+IMCV.US,D,20180322,000000,46.8466,46.8466,46.0557,46.0557,16075.643022815,0
+IMCV.US,D,20180323,000000,46.1209,46.1387,45.2192,45.2192,15334.266004083,0
+IMCV.US,D,20180326,000000,45.9459,46.1674,45.5801,46.1674,45331.209553264,0
+IMCV.US,D,20180327,000000,46.1644,46.3711,45.673,45.8075,19379.979612443,0
+IMCV.US,D,20180328,000000,46.0131,46.0161,45.7699,45.8203,18967.316824391,0
+IMCV.US,D,20180329,000000,46.0497,46.5184,46.0497,46.4106,17173.042839083,0
+IMCV.US,D,20180402,000000,46.2515,46.3997,45.0324,45.4437,22969.53901146,0
+IMCV.US,D,20180403,000000,45.8105,45.8105,45.7116,45.7116,9831.0840683131,0
+IMCV.US,D,20180404,000000,45.3774,46.4244,45.3774,46.3779,17244.854255631,0
+IMCV.US,D,20180405,000000,46.6409,46.9297,46.6182,46.8239,20908.247928001,0
+IMCV.US,D,20180406,000000,46.6409,46.6409,45.9558,45.9558,13039.334959742,0
+IMCV.US,D,20180409,000000,46.3325,46.6341,46.1802,46.2188,18149.0712471,0
+IMCV.US,D,20180410,000000,46.7438,46.901,46.5856,46.901,25495.075731478,0
+IMCV.US,D,20180411,000000,46.6024,46.8308,46.547,46.6024,34245.95426636,0
+IMCV.US,D,20180412,000000,47.0177,47.0177,46.7141,46.7537,17910.374144206,0
+IMCV.US,D,20180413,000000,47.0721,47.0721,46.5184,46.5372,21762.904927767,0
+IMCV.US,D,20180416,000000,46.9515,47.2204,46.9297,47.1156,14047.729076626,0
+IMCV.US,D,20180417,000000,47.342,47.4853,47.3153,47.4042,71065.993816037,0
+IMCV.US,D,20180418,000000,47.6455,47.773,47.6455,47.7573,14833.60894505,0
+IMCV.US,D,20180419,000000,47.3746,47.5149,47.2599,47.4567,22957.401870634,0
+IMCV.US,D,20180420,000000,47.3973,47.3973,47.0631,47.0968,30300.372069806,0
+IMCV.US,D,20180423,000000,47.1225,47.2599,47.0839,47.249,14122.57477838,0
+IMCV.US,D,20180424,000000,47.4685,47.5378,46.6628,46.9238,21750.767786942,0
+IMCV.US,D,20180425,000000,46.7655,47.1492,46.6508,47.0048,18598.145457627,0
+IMCV.US,D,20180426,000000,47.251,47.3518,47.0592,47.2421,35916.833986611,0
+IMCV.US,D,20180427,000000,47.2599,47.3746,47.1294,47.2826,13214.312073304,0
+IMCV.US,D,20180430,000000,47.3875,47.4072,47.0107,47.0107,22472.927666034,0
+IMCV.US,D,20180501,000000,46.8436,46.8436,46.4066,46.727,23101.024703732,0
+IMCV.US,D,20180502,000000,46.5569,46.7854,46.4798,46.4798,12035.997984869,0
+IMCV.US,D,20180503,000000,46.3968,46.3968,45.763,46.0982,25492.041446272,0
+IMCV.US,D,20180504,000000,46.0358,46.8269,46.0358,46.6795,14047.729076626,0
+IMCV.US,D,20180507,000000,46.7438,46.9178,46.638,46.7043,29915.017848611,0
+IMCV.US,D,20180508,000000,46.73,46.73,46.5085,46.5856,15646.79738033,0
+IMCV.US,D,20180509,000000,46.7369,46.9583,46.7369,46.9297,18170.311243544,0
+IMCV.US,D,20180510,000000,47.165,47.4042,47.1423,47.335,17390.499945532,0
+IMCV.US,D,20180511,000000,47.4507,47.5111,47.3153,47.4042,18675.014016186,0
+IMCV.US,D,20180514,000000,47.6,47.6,47.2926,47.3518,25184.567212037,0
+IMCV.US,D,20180515,000000,47.3647,47.3875,47.1847,47.3083,18644.671164124,0
+IMCV.US,D,20180516,000000,47.2856,47.8047,47.2856,47.6,28490.926658468,0
+IMCV.US,D,20180517,000000,47.7533,47.9144,47.7147,47.8235,30478.383468574,0
+IMCV.US,D,20180518,000000,47.6455,47.6692,47.5743,47.604,20102.139491536,0
+IMCV.US,D,20180521,000000,47.8847,47.9016,47.8017,47.8353,22193.773427057,0
+IMCV.US,D,20180522,000000,47.9915,47.9935,47.6752,47.6752,21011.413625014,0
+IMCV.US,D,20180523,000000,47.4656,47.6257,47.4142,47.6138,22515.407658921,0
+IMCV.US,D,20180524,000000,47.4142,47.6524,47.4142,47.6455,26138.344195207,0
+IMCV.US,D,20180525,000000,47.4883,47.4883,47.3153,47.4112,16862.534319642,0
+IMCV.US,D,20180529,000000,47.2134,47.2737,46.7922,46.9485,36087.765386565,0
+IMCV.US,D,20180530,000000,47.3647,47.6337,47.3647,47.5209,27274.178290754,0
+IMCV.US,D,20180531,000000,47.3815,47.4527,46.988,47.1492,18463.62548015,0
+IMCV.US,D,20180601,000000,47.426,47.4349,47.2984,47.3449,23896.007427774,0
+IMCV.US,D,20180604,000000,47.4013,47.6,47.3973,47.4982,23128.333270588,0
+IMCV.US,D,20180605,000000,47.5901,47.6594,47.4527,47.6,31994.514643307,0
+IMCV.US,D,20180606,000000,47.7246,47.8749,47.5872,47.8482,20379.270873708,0
+IMCV.US,D,20180607,000000,48.1102,48.1497,47.8522,47.9738,22359.647685,0
+IMCV.US,D,20180608,000000,48.0123,48.1497,47.9411,48.1497,11419.026659594,0
+IMCV.US,D,20180611,000000,48.0973,48.4028,48.0973,48.3672,12639.820740916,0
+IMCV.US,D,20180612,000000,48.2486,48.4384,48.2486,48.3356,19632.836712965,0
+IMCV.US,D,20180613,000000,48.2872,48.3504,48.127,48.1971,16819.042898352,0
+IMCV.US,D,20180614,000000,48.1586,48.2298,48.0944,48.1527,15042.974624282,0
+IMCV.US,D,20180615,000000,47.9273,48.0944,47.78,48.0874,22332.339118143,0
+IMCV.US,D,20180618,000000,47.8235,48.1142,47.8235,48.1142,42908.838530258,0
+IMCV.US,D,20180619,000000,47.855,48.0261,47.6594,48.0034,18507.116901439,0
+IMCV.US,D,20180620,000000,48.1171,48.2328,47.9915,48.2061,10556.278232611,0
+IMCV.US,D,20180621,000000,48.0548,48.1676,47.9144,47.9767,19835.122393383,0
+IMCV.US,D,20180622,000000,48.1774,48.3841,48.1556,48.1714,27018.286905025,0
+IMCV.US,D,20180625,000000,47.9915,47.9915,47.5249,47.5249,17873.962721732,0
+IMCV.US,D,20180626,000000,47.8265,47.9243,47.6277,47.8175,35785.34829434,0
+IMCV.US,D,20180627,000000,47.7928,48.0904,47.5081,47.5081,26141.378480414,0
+IMCV.US,D,20180628,000000,47.604,47.6158,47.2668,47.5901,25317.06433271,0
+IMCV.US,D,20180629,000000,47.8482,47.9915,47.6,47.6,25256.378628585,0
+IMCV.US,D,20180702,000000,47.5179,47.5308,47.3054,47.5149,9983.8097570286,0
+IMCV.US,D,20180703,000000,47.8779,47.951,47.8422,47.8452,12592.283606018,0
+IMCV.US,D,20180705,000000,47.8076,47.9214,47.773,47.9214,10072.815456413,0
+IMCV.US,D,20180706,000000,48.0805,48.4256,48.0805,48.3929,14312.723317973,0
+IMCV.US,D,20180709,000000,48.6826,48.6985,48.5502,48.6213,29429.532215607,0
+IMCV.US,D,20180710,000000,48.7509,48.7509,48.5729,48.6955,12320.209365856,0
+IMCV.US,D,20180711,000000,48.3702,48.4513,48.2486,48.2635,13012.026392886,0
+IMCV.US,D,20180712,000000,48.2417,48.3643,48.2061,48.303,11609.175199187,0
+IMCV.US,D,20180713,000000,48.2733,48.4058,48.2733,48.3069,13089.906379847,0
+IMCV.US,D,20180716,000000,48.3871,48.3871,48.1299,48.2229,15457.660269139,0
+IMCV.US,D,20180717,000000,48.2199,48.3841,48.2199,48.3415,14520.066140402,0
+IMCV.US,D,20180718,000000,48.2605,48.477,48.2585,48.4641,20626.059403818,0
+IMCV.US,D,20180719,000000,48.293,48.5225,48.293,48.3871,14110.437637555,0
+IMCV.US,D,20180720,000000,48.4868,48.4868,48.213,48.2417,9955.4897617701,0
+IMCV.US,D,20180723,000000,48.1003,48.3257,48.1003,48.2515,16946.482877015,0
+IMCV.US,D,20180724,000000,48.2802,48.3099,48.0291,48.1586,25834.91567458,0
+IMCV.US,D,20180725,000000,48.0874,48.1843,48.0163,48.1339,16563.151512623,0
+IMCV.US,D,20180726,000000,48.7568,48.7568,48.5274,48.6313,16837.248609589,0
+IMCV.US,D,20180727,000000,48.6668,48.6668,48.3474,48.3643,21275.39643796,0
+IMCV.US,D,20180730,000000,48.3474,48.6154,48.3474,48.5531,13406.483469701,0
+IMCV.US,D,20180731,000000,48.7212,48.8685,48.7172,48.8181,23950.624561487,0
+IMCV.US,D,20180801,000000,48.8241,48.8241,48.1913,48.2585,25771.195685249,0
+IMCV.US,D,20180802,000000,48.1102,48.4186,47.9708,48.3871,16033.163029928,0
+IMCV.US,D,20180803,000000,48.5818,48.7025,48.5472,48.6955,27307.555428023,0
+IMCV.US,D,20180806,000000,48.7924,48.8042,48.7053,48.7073,21373.504992962,0
+IMCV.US,D,20180807,000000,48.9001,49.0336,48.8685,48.8754,57312.59040442,0
+IMCV.US,D,20180808,000000,48.9071,48.9071,48.65,48.8279,27931.606752113,0
+IMCV.US,D,20180809,000000,48.7439,48.8873,48.6638,48.6638,55227.025039311,0
+IMCV.US,D,20180810,000000,48.4414,48.5472,48.4088,48.4384,44456.323985456,0
+IMCV.US,D,20180813,000000,48.5373,48.5373,48.1714,48.2031,84994.374341216,0
+IMCV.US,D,20180814,000000,48.3841,48.6925,48.3841,48.6084,33096.971601585,0
+IMCV.US,D,20180815,000000,48.3643,48.3643,47.9786,48.1714,21787.179209417,0
+IMCV.US,D,20180816,000000,48.5699,48.7143,48.4384,48.6253,19428.528175744,0
+IMCV.US,D,20180817,000000,48.5097,49.0307,48.5097,48.998,14903.397504794,0
+IMCV.US,D,20180820,000000,49.1325,49.3233,49.1325,49.3065,27503.772538029,0
+IMCV.US,D,20180821,000000,49.5033,49.5636,49.3728,49.4834,166436.61213429,0
+IMCV.US,D,20180822,000000,49.4736,51.5775,49.2096,49.2096,20979.047916147,0
+IMCV.US,D,20180823,000000,49.2234,49.2234,48.9467,48.9921,28747.829472599,0
+IMCV.US,D,20180824,000000,49.09,49.1879,49.09,49.1879,36719.908137871,0
+IMCV.US,D,20180827,000000,49.5349,49.5566,49.3865,49.4024,35548.674048251,0
+IMCV.US,D,20180828,000000,49.5863,49.5863,49.2571,49.3164,22779.390471867,0
+IMCV.US,D,20180829,000000,49.4667,49.609,49.2868,49.5636,27830.463911904,0
+IMCV.US,D,20180830,000000,49.358,49.3638,49.1948,49.2096,31580.840426852,0
+IMCV.US,D,20180831,000000,49.2838,49.2838,49.0207,49.2165,16255.677278388,0
+IMCV.US,D,20180904,000000,49.0998,49.0998,48.9367,49.0801,88347.259494144,0
+IMCV.US,D,20180905,000000,49.0406,49.2808,48.9921,49.2808,28175.360997016,0
+IMCV.US,D,20180906,000000,49.2808,49.3441,49.002,49.1028,26997.046908582,0
+IMCV.US,D,20180907,000000,48.92,48.9654,48.731,48.8715,16051.368741165,0
+IMCV.US,D,20180910,000000,49.2838,49.2838,48.9951,49.0119,17841.597012864,0
+IMCV.US,D,20180911,000000,48.7854,49.0643,48.7854,49.0366,26429.635575009,0
+IMCV.US,D,20180912,000000,48.9624,49.1098,48.9624,49.0683,16898.945742116,0
+IMCV.US,D,20180913,000000,49.0643,49.1266,48.9782,49.0731,28215.8181331,0
+IMCV.US,D,20180914,000000,49.1612,49.1849,49.0119,49.171,19829.053822971,0
+IMCV.US,D,20180917,000000,49.2838,49.2838,49.0801,49.0801,14871.031795927,0
+IMCV.US,D,20180918,000000,49.1908,49.3164,49.1908,49.3036,13950.631950025,0
+IMCV.US,D,20180919,000000,49.3698,49.3797,49.1948,49.2067,25434.390027353,0
+IMCV.US,D,20180920,000000,49.5932,49.5932,49.3263,49.5468,11147.963847834,0
+IMCV.US,D,20180921,000000,49.4934,49.6792,49.4934,49.6792,15564.871679761,0
+IMCV.US,D,20180924,000000,49.6239,49.6239,49.1325,49.171,16880.740030879,0
+IMCV.US,D,20180925,000000,49.3797,49.3797,48.8784,48.8784,16837.248609589,0
+IMCV.US,D,20180926,000000,48.8616,48.9268,48.5789,48.5789,19139.259652746,0
+IMCV.US,D,20180927,000000,48.5956,48.7637,48.5472,48.6184,12082.523691365,0
+IMCV.US,D,20180928,000000,48.3069,48.7854,48.3069,48.7053,14019.409081367,0
+IMCV.US,D,20181001,000000,49.0494,49.0494,48.5334,48.5334,19661.156708224,0
+IMCV.US,D,20181002,000000,48.6154,48.7272,48.5155,48.6184,46142.375131739,0
+IMCV.US,D,20181003,000000,48.6925,48.8408,48.5789,48.5986,41303.701656142,0
+IMCV.US,D,20181004,000000,48.471,48.563,48.2635,48.4473,15466.763124758,0
+IMCV.US,D,20181005,000000,48.5472,48.5472,48.1399,48.2703,23007.973290739,0
+IMCV.US,D,20181008,000000,48.3356,48.5531,48.2802,48.5195,17411.739941977,0
+IMCV.US,D,20181009,000000,48.3257,48.3257,48.0745,48.0745,18290.671223392,0
+IMCV.US,D,20181010,000000,47.8947,47.9668,47.0661,47.0661,40469.273224418,0
+IMCV.US,D,20181011,000000,47.0009,47.0236,46.1299,46.3068,34663.674196423,0
+IMCV.US,D,20181012,000000,46.6054,46.6054,45.6859,46.0497,19527.648159148,0
+IMCV.US,D,20181015,000000,46.2415,46.5569,46.1456,46.3681,36202.056796001,0
+IMCV.US,D,20181016,000000,46.5896,46.9208,46.3038,46.9208,28465.640948416,0
+IMCV.US,D,20181017,000000,46.7854,47.0048,46.547,46.8338,13446.940605785,0
+IMCV.US,D,20181018,000000,46.5807,46.9583,46.3899,46.4343,18883.368267017,0
+IMCV.US,D,20181019,000000,46.7497,46.7882,46.5807,46.5807,19475.05388224,0
+IMCV.US,D,20181022,000000,46.5707,46.5707,46.2286,46.2415,21882.253479214,0
+IMCV.US,D,20181023,000000,45.7116,46.1357,45.4901,45.9341,28465.640948416,0
+IMCV.US,D,20181024,000000,46.0063,46.0063,44.9829,44.9829,40386.336095447,0
+IMCV.US,D,20181025,000000,45.3418,45.6365,45.0165,45.412,19713.750985132,0
+IMCV.US,D,20181026,000000,44.8197,45.0462,44.2068,44.6438,34430.034235539,0
+IMCV.US,D,20181029,000000,45.4664,45.5158,44.714,44.8623,80771.660762491,0
+IMCV.US,D,20181030,000000,45.4565,45.6463,45.1787,45.6365,30673.589150178,0
+IMCV.US,D,20181031,000000,46.284,46.284,45.7511,45.7511,122238.20239137,0
+IMCV.US,D,20181101,000000,45.9874,46.3997,45.8658,46.3899,71690.045140127,0
+IMCV.US,D,20181102,000000,46.6894,46.6894,46.1012,46.2771,8281.5757563115,0
+IMCV.US,D,20181105,000000,46.2445,46.7467,46.2445,46.7467,31650.628986597,0
+IMCV.US,D,20181106,000000,46.8081,47.2075,46.8081,47.1195,15428.328845478,0
+IMCV.US,D,20181107,000000,47.5081,47.689,47.4072,47.6395,14308.677604365,0
+IMCV.US,D,20181108,000000,47.7988,47.7988,47.5575,47.6307,36053.376820894,0
+IMCV.US,D,20181109,000000,47.2698,47.4319,47.077,47.3914,14684.928969942,0
+IMCV.US,D,20181112,000000,47.4507,47.4507,47.1225,47.1225,27530.069676483,0
+IMCV.US,D,20181113,000000,47.2886,47.4042,46.9297,47.0177,13264.883493409,0
+IMCV.US,D,20181114,000000,47.3123,47.3123,46.464,46.6894,14203.489050547,0
+IMCV.US,D,20181115,000000,46.3879,46.9208,46.2811,46.8436,17610.991337188,0
+IMCV.US,D,20181116,000000,46.8436,47.0938,46.7784,47.0493,62416.258121365,0
+IMCV.US,D,20181119,000000,46.7854,47.0968,46.6439,46.7754,14993.414632579,0
+IMCV.US,D,20181120,000000,46.1387,46.1802,45.8173,45.9104,51482.717094774,0
+IMCV.US,D,20181121,000000,46.2059,46.5154,46.033,46.2326,21059.962188315,0
+IMCV.US,D,20181123,000000,45.9588,46.1387,45.8302,46.114,11319.90667619,0
+IMCV.US,D,20181126,000000,46.4966,46.5856,46.287,46.551,27897.218186442,0
+IMCV.US,D,20181127,000000,46.2445,46.4937,46.2158,46.4768,19268.722488213,0
+IMCV.US,D,20181128,000000,46.7754,46.9485,46.2376,46.9485,25066.230088992,0
+IMCV.US,D,20181129,000000,47.4477,47.4477,46.6479,46.8436,18217.848378442,0
+IMCV.US,D,20181130,000000,46.5669,47.0721,46.5669,47.0721,16834.214324383,0
+IMCV.US,D,20181203,000000,47.7306,48.6283,46.4471,47.4656,41032.638844382,0
+IMCV.US,D,20181204,000000,47.4754,47.4754,46.2969,46.7655,25289.755765854,0
+IMCV.US,D,20181206,000000,45.847,45.9044,45.2509,45.7858,79692.466657462,0
+IMCV.US,D,20181207,000000,46.3582,46.3582,45.156,45.3319,31810.434674127,0
+IMCV.US,D,20181210,000000,44.8426,45.0739,44.5025,45.0264,64013.303568265,0
+IMCV.US,D,20181211,000000,45.4505,45.5326,44.7772,44.976,51190.41428657,0
+IMCV.US,D,20181212,000000,45.5158,45.5158,45.0798,45.0966,19195.899643263,0
+IMCV.US,D,20181213,000000,44.97,45.0106,44.6408,44.7674,31973.274646864,0
+IMCV.US,D,20181214,000000,44.451,44.5924,44.2196,44.2868,17098.197137329,0
+IMCV.US,D,20181217,000000,44.1307,44.2868,43.3131,43.3131,60115.258506611,0
+IMCV.US,D,20181218,000000,43.8034,43.8498,43.1261,43.3416,107146.67920378,0
+IMCV.US,D,20181219,000000,43.2477,43.7342,42.5882,42.7079,91313.778997474,0
+IMCV.US,D,20181220,000000,42.4904,42.6861,41.6698,42.0425,86901.928307557,0
+IMCV.US,D,20181221,000000,42.0129,42.7643,41.3159,41.4157,81395.712086581,0
+IMCV.US,D,20181224,000000,40.8561,41.9881,40.0523,40.0523,48586.99757959,0
+IMCV.US,D,20181226,000000,40.4517,41.7627,39.9632,41.7529,78946.032496719,0
+IMCV.US,D,20181227,000000,41.48,41.8784,40.7335,41.8784,69482.096938364,0
+IMCV.US,D,20181228,000000,42.2838,42.4371,41.6362,41.8082,69997.92542343,0
+IMCV.US,D,20181231,000000,42.0099,42.1958,41.738,42.0583,105905.65655442,0
+IMCV.US,D,20190102,000000,42.0069,42.3302,41.9941,42.177,51024.540028627,0
+IMCV.US,D,20190103,000000,41.8557,42.264,41.8557,42.0653,13208.243502891,0
+IMCV.US,D,20190104,000000,41.9209,43.046,41.9209,42.9175,25927.967087573,0
+IMCV.US,D,20190107,000000,43.142,43.7016,43.142,43.403,26766.441232905,0
+IMCV.US,D,20190108,000000,43.9774,43.9774,43.4287,43.8202,20989.162200168,0
+IMCV.US,D,20190109,000000,43.8983,44.2325,43.8755,44.0773,25330.212901937,0
+IMCV.US,D,20190110,000000,43.6986,44.3996,43.6729,44.3857,29367.83508308,0
+IMCV.US,D,20190111,000000,44.2938,44.4678,44.1307,44.4026,26214.201325364,0
+IMCV.US,D,20190114,000000,44.3512,44.3769,44.1494,44.2394,23704.847459779,0
+IMCV.US,D,20190115,000000,44.5242,44.5242,44.2997,44.4935,31985.411787688,0
+IMCV.US,D,20190116,000000,44.6636,44.9038,44.6151,44.8267,20469.288001493,0
+IMCV.US,D,20190117,000000,44.7476,45.1925,44.6991,45.0422,23162.721836259,0
+IMCV.US,D,20190118,000000,45.2123,45.7086,45.2123,45.5643,31767.954681239,0
+IMCV.US,D,20190122,000000,45.2419,45.3418,44.8939,44.9433,66549.966000706,0
+IMCV.US,D,20190123,000000,45.0392,45.2419,44.7703,45.0422,40531.981785347,0
+IMCV.US,D,20190124,000000,44.9365,45.2291,44.9166,45.2093,32799.611651371,0
+IMCV.US,D,20190125,000000,45.4367,45.7343,45.4367,45.6434,13698.786277904,0
+IMCV.US,D,20190128,000000,45.3359,45.6592,45.3359,45.6592,25464.732879415,0
+IMCV.US,D,20190129,000000,45.6295,45.8757,45.6295,45.7541,27596.823951021,0
+IMCV.US,D,20190130,000000,46.3394,46.3394,45.6434,46.1012,36066.525390121,0
+IMCV.US,D,20190131,000000,46.0101,46.3355,46.0101,46.3355,23107.093274144,0
+IMCV.US,D,20190201,000000,46.3542,46.3968,46.2326,46.294,28279.538122431,0
+IMCV.US,D,20190204,000000,46.2228,46.4897,46.1299,46.4867,33291.165854787,0
+IMCV.US,D,20190205,000000,46.4798,46.7013,46.4798,46.6479,18192.56266839,0
+IMCV.US,D,20190206,000000,46.7497,46.7497,46.5412,46.5737,26775.544088524,0
+IMCV.US,D,20190207,000000,46.4027,46.6628,46.284,46.467,30300.372069806,0
+IMCV.US,D,20190208,000000,46.3928,46.3928,46.0013,46.3394,36650.119578127,0
+IMCV.US,D,20190211,000000,46.6568,46.6568,46.1901,46.5372,32754.097373277,0
+IMCV.US,D,20190212,000000,47.1156,47.1887,47.0009,47.0394,18037.81412287,0
+IMCV.US,D,20190213,000000,47.0968,47.3221,47.0592,47.1887,120933.45975267,0
+IMCV.US,D,20190214,000000,47.0741,47.165,46.8911,47.1126,14430.049012615,0
+IMCV.US,D,20190215,000000,47.4982,47.4982,47.3647,47.4142,17641.334189251,0
+IMCV.US,D,20190219,000000,47.4319,47.7868,47.3647,47.7276,33798.902912635,0
+IMCV.US,D,20190220,000000,47.7473,48.0192,47.6821,47.9273,20920.385068826,0
+IMCV.US,D,20190221,000000,47.9786,47.9786,47.6257,47.7503,20849.585080679,0
+IMCV.US,D,20190222,000000,47.9569,47.9708,47.7958,47.9668,80563.306511661,0
+IMCV.US,D,20190225,000000,48.0745,48.1714,47.9371,47.9738,12550.815041533,0
+IMCV.US,D,20190226,000000,47.6395,47.9816,47.6395,47.777,30543.114886308,0
+IMCV.US,D,20190227,000000,47.4784,47.6821,47.4784,47.6,28316.960973309,0
+IMCV.US,D,20190228,000000,47.5179,47.6227,47.4171,47.5308,24111.44167742,0
+IMCV.US,D,20190301,000000,47.8323,47.8323,47.4754,47.7276,19940.310947201,0
+IMCV.US,D,20190304,000000,48.0004,48.0004,47.2005,47.5406,20653.367970674,0
+IMCV.US,D,20190305,000000,47.6257,47.6257,47.3677,47.4814,16219.265855913,0
+IMCV.US,D,20190306,000000,47.2579,47.3251,46.9583,47.0009,16771.505763454,0
+IMCV.US,D,20190307,000000,46.8436,46.8436,46.5065,46.5569,14952.957496496,0
+IMCV.US,D,20190308,000000,46.0982,46.6439,46.0982,46.3444,20686.745107943,0
+IMCV.US,D,20190311,000000,46.4027,47.0295,46.4027,46.9782,17307.562816561,0
+IMCV.US,D,20190312,000000,47.0493,47.3054,47.0493,47.2737,21900.459190451,0
+IMCV.US,D,20190313,000000,47.4853,47.6,47.4349,47.4349,80735.249340016,0
+IMCV.US,D,20190314,000000,47.4447,47.4447,47.2955,47.3815,15578.020248988,0
+IMCV.US,D,20190315,000000,47.3775,47.5476,46.9613,47.3716,27398.583984211,0
+IMCV.US,D,20190318,000000,47.5149,47.6919,47.5149,47.6356,54712.207982647,0
+IMCV.US,D,20190319,000000,47.7147,47.8175,47.3153,47.338,15770.191645385,0
+IMCV.US,D,20190320,000000,47.4013,47.4013,46.9554,47.0197,15177.49460176,0
+IMCV.US,D,20190321,000000,47.3449,47.6949,47.3449,47.6188,19688.465275081,0
+IMCV.US,D,20190322,000000,47.4656,47.4656,46.7497,46.9949,20032.350931791,0
+IMCV.US,D,20190325,000000,46.9682,46.9682,46.6696,46.7171,29983.794979953,0
+IMCV.US,D,20190326,000000,47.1353,47.2362,46.9316,47.1452,15843.014490335,0
+IMCV.US,D,20190327,000000,47.2292,47.249,47.0434,47.1452,21201.562164607,0
+IMCV.US,D,20190328,000000,47.1008,47.3153,47.1008,47.2886,22057.230592774,0
+IMCV.US,D,20190329,000000,47.43,47.5308,47.3716,47.4477,12547.780756327,0
+IMCV.US,D,20190401,000000,47.8175,48.0192,47.8047,48.0192,23210.258971157,0
+IMCV.US,D,20190402,000000,47.9668,48.0123,47.8235,47.9441,28154.121000572,0
+IMCV.US,D,20190403,000000,48.2673,48.2673,48.035,48.035,17857.779867298,0
+IMCV.US,D,20190404,000000,48.0192,48.2515,48.0192,48.2486,17313.631386973,0
+IMCV.US,D,20190405,000000,48.4572,48.5917,48.4088,48.5818,23175.870405486,0
+IMCV.US,D,20190408,000000,48.6114,48.6114,48.4513,48.5531,18961.248253978,0
+IMCV.US,D,20190409,000000,48.5225,48.5225,48.0805,48.0805,17844.631298071,0
+IMCV.US,D,20190410,000000,48.0548,48.4256,48.0548,48.4256,19590.356720078,0
+IMCV.US,D,20190411,000000,48.474,48.6381,48.4513,48.4612,21396.767846211,0
+IMCV.US,D,20190412,000000,48.741,48.9882,48.7143,48.8141,12821.877853293,0
+IMCV.US,D,20190415,000000,48.8279,48.8379,48.6599,48.6728,44764.809648094,0
+IMCV.US,D,20190416,000000,48.8042,48.8042,48.5432,48.6985,17880.031292143,0
+IMCV.US,D,20190417,000000,48.7212,48.8141,48.4997,48.5155,19851.305247817,0
+IMCV.US,D,20190418,000000,48.8813,48.8813,48.3841,48.4997,119785.4885163,0
+IMCV.US,D,20190422,000000,48.3604,48.3604,48.1497,48.1497,21331.025000074,0
+IMCV.US,D,20190423,000000,48.3168,48.6886,48.3168,48.6569,17325.768527799,0
+IMCV.US,D,20190424,000000,48.5986,48.7795,48.5986,48.7538,37188.199488038,0
+IMCV.US,D,20190425,000000,48.5729,48.5729,48.1556,48.3129,112851.13539157,0
+IMCV.US,D,20190426,000000,48.3287,48.5373,48.3287,48.481,30219.457797639,0
+IMCV.US,D,20190429,000000,48.4572,48.654,48.4572,48.5917,8791.3356709647,0
+IMCV.US,D,20190430,000000,48.3317,48.6925,48.2902,48.6925,17730.339888635,0
+IMCV.US,D,20190501,000000,48.5857,48.6283,48.3742,48.3742,11466.563794492,0
+IMCV.US,D,20190502,000000,48.2703,48.3168,47.868,48.1003,36612.69672725,0
+IMCV.US,D,20190503,000000,48.2545,48.6569,48.2545,48.6441,14934.751785258,0
+IMCV.US,D,20190506,000000,48.1467,48.3604,48.1467,48.3604,11167.180987473,0
+IMCV.US,D,20190507,000000,47.8294,47.8294,47.5743,47.5743,13002.923537267,0
+IMCV.US,D,20190508,000000,47.4853,47.7019,47.4853,47.604,18401.928347622,0
+IMCV.US,D,20190509,000000,47.1056,47.4447,46.9653,47.4112,13126.317802321,0
+IMCV.US,D,20190510,000000,47.1551,47.5803,46.9108,47.5803,17617.0599076,0
+IMCV.US,D,20190513,000000,46.7625,47.0661,46.4066,46.7339,50223.488734172,0
+IMCV.US,D,20190514,000000,46.5925,47.2668,46.5925,47.1748,23479.298926113,0
+IMCV.US,D,20190515,000000,46.8634,47.1521,46.7467,47.1323,13453.009176196,0
+IMCV.US,D,20190516,000000,47.4142,47.4883,47.2262,47.3054,31102.434792664,0
+IMCV.US,D,20190517,000000,47.0809,47.3054,47.0236,47.0968,19551.922440798,0
+IMCV.US,D,20190520,000000,46.8803,46.9485,46.6865,46.724,21187.402166977,0
+IMCV.US,D,20190521,000000,47.1294,47.3153,47.1294,47.3054,9389.0898565998,0
+IMCV.US,D,20190522,000000,47.0721,47.0721,46.8832,46.9455,15356.51742893,0
+IMCV.US,D,20190523,000000,46.5412,46.5412,46.2475,46.4471,9537.769831707,0
+IMCV.US,D,20190524,000000,46.5925,46.6568,46.4373,46.5669,16986.940013099,0
+IMCV.US,D,20190528,000000,46.5669,46.5669,46.1179,46.1179,14078.071928689,0
+IMCV.US,D,20190529,000000,45.4762,45.6562,45.3201,45.5583,23669.447465706,0
+IMCV.US,D,20190530,000000,45.7214,45.8589,45.3488,45.412,412612.21663255,0
+IMCV.US,D,20190531,000000,44.9266,45.1065,44.8969,45.0165,17057.740001245,0
+IMCV.US,D,20190603,000000,44.9038,45.5731,44.9038,45.5356,21035.687906664,0
+IMCV.US,D,20190604,000000,45.9004,46.3167,45.9004,46.3167,34785.045604674,0
+IMCV.US,D,20190605,000000,46.5856,46.7625,46.3779,46.7438,23128.333270588,0
+IMCV.US,D,20190606,000000,46.7982,46.981,46.727,46.981,16130.260156528,0
+IMCV.US,D,20190607,000000,47.1036,47.2698,47.0869,47.1294,35120.839834167,0
+IMCV.US,D,20190610,000000,47.2292,47.2668,46.991,47.0869,14943.854640878,0
+IMCV.US,D,20190611,000000,47.335,47.335,46.985,47.0839,59265.658648855,0
+IMCV.US,D,20190612,000000,47.1748,47.1748,47.0197,47.0197,233974.74368384,0
+IMCV.US,D,20190613,000000,47.338,47.4389,47.3083,47.4042,15855.15163116,0
+IMCV.US,D,20190614,000000,47.3221,47.4685,47.251,47.4507,12501.25504983,0
+IMCV.US,D,20190617,000000,47.5278,47.5278,47.3449,47.3815,9379.987000981,0
+IMCV.US,D,20190618,000000,47.4349,47.8323,47.4349,47.597,31516.109009119,0
+IMCV.US,D,20190619,000000,47.4883,47.8749,47.4883,47.8749,15177.49460176,0
+IMCV.US,D,20190620,000000,48.1586,48.2031,47.8205,48.127,12415.283635653,0
+IMCV.US,D,20190621,000000,48.1843,48.2328,47.9767,48.1814,16234.437281943,0
+IMCV.US,D,20190624,000000,48.2635,48.2635,47.8847,47.9045,27047.618328686,0
+IMCV.US,D,20190625,000000,48.035,48.035,47.6257,47.6425,13947.597664819,0
+IMCV.US,D,20190626,000000,47.7573,47.7573,47.4883,47.4883,9420.4441370646,0
+IMCV.US,D,20190627,000000,47.6356,47.8175,47.6188,47.7898,16849.385750415,0
+IMCV.US,D,20190628,000000,47.9114,48.3474,47.9114,48.2773,37048.62236855,0
+IMCV.US,D,20190701,000000,48.6569,48.8241,48.3356,48.3356,13280.054919439,0
+IMCV.US,D,20190702,000000,48.6569,48.6569,48.4128,48.4612,13522.797735941,0
+IMCV.US,D,20190703,000000,48.8013,49.1266,48.8013,49.0623,13485.374885064,0
+IMCV.US,D,20190705,000000,48.8488,49.1028,48.8112,49.0524,9732.9755133103,0
+IMCV.US,D,20190708,000000,48.9555,49.1295,48.8309,48.9238,13440.872035372,0
+IMCV.US,D,20190709,000000,48.8339,48.8339,48.6381,48.7983,12716.689299475,0
+IMCV.US,D,20190710,000000,48.9684,48.9882,48.7272,48.8972,20170.916622877,0
+IMCV.US,D,20190711,000000,49.0237,49.0237,48.5729,48.7172,11613.220912796,0
+IMCV.US,D,20190712,000000,48.7469,49.1453,48.7469,49.1068,13677.546281461,0
+IMCV.US,D,20190715,000000,49.0801,49.0801,48.8656,48.91,12850.197848552,0
+IMCV.US,D,20190716,000000,48.7854,49.0049,48.7854,48.8853,31469.583302622,0
+IMCV.US,D,20190717,000000,48.6184,48.6638,48.4938,48.4938,17316.66567218,0
+IMCV.US,D,20190718,000000,48.3356,48.6955,48.3356,48.6886,50181.008741284,0
+IMCV.US,D,20190719,000000,48.6955,48.8408,48.6016,48.6016,17670.665612911,0
+IMCV.US,D,20190722,000000,48.5125,48.5125,48.3099,48.3099,20879.927932742,0
+IMCV.US,D,20190723,000000,48.3771,48.8309,48.3771,48.8309,10467.272533228,0
+IMCV.US,D,20190724,000000,48.998,49.3164,48.998,49.2541,15606.340244246,0
+IMCV.US,D,20190725,000000,49.3293,49.3293,48.471,48.9338,16759.368622628,0
+IMCV.US,D,20190726,000000,49.0831,49.3203,49.0831,49.3134,9894.8040576447,0
+IMCV.US,D,20190729,000000,49.3342,49.3342,49.171,49.171,11815.506593214,0
+IMCV.US,D,20190730,000000,48.92,49.2966,48.917,49.2966,15469.797409964,0
+IMCV.US,D,20190731,000000,49.2432,49.3342,48.9495,49.0643,52679.236894446,0
+IMCV.US,D,20190801,000000,48.9654,49.093,48.124,48.2515,17114.379991762,0
+IMCV.US,D,20190802,000000,47.7988,48.0291,47.7374,47.9243,16714.865772937,0
+IMCV.US,D,20190805,000000,47.0177,47.1353,46.5955,46.8149,23464.127500082,0
+IMCV.US,D,20190806,000000,46.812,47.0631,46.5125,47.0631,24538.264463101,0
+IMCV.US,D,20190807,000000,46.3325,47.3518,46.3325,47.2105,13509.649166714,0
+IMCV.US,D,20190808,000000,47.5446,47.9639,47.5446,47.9639,7809.2386925355,0
+IMCV.US,D,20190809,000000,47.868,47.868,47.251,47.4754,6608.6731792549,0
+IMCV.US,D,20190812,000000,47.1195,47.1195,46.7339,46.8239,11668.84947491,0
+IMCV.US,D,20190813,000000,46.5925,47.7087,46.5925,47.338,12937.180691131,0
+IMCV.US,D,20190814,000000,46.5639,46.5639,45.9242,45.9271,33347.805845303,0
+IMCV.US,D,20190815,000000,45.9074,46.9583,45.5702,45.9044,20721.133673614,0
+IMCV.US,D,20190816,000000,45.9459,46.6598,45.9044,46.6598,15726.700224095,0
+IMCV.US,D,20190819,000000,47.0077,47.2767,47.0077,47.2035,13482.340599857,0
+IMCV.US,D,20190820,000000,46.9415,46.9752,46.7952,46.7982,14442.186153441,0
+IMCV.US,D,20190821,000000,46.9583,47.0908,46.9583,47.0809,20748.44224047,0
+IMCV.US,D,20190822,000000,47.0661,47.3083,47.0661,47.2224,77589.707009517,0
+IMCV.US,D,20190823,000000,47.1156,47.1423,46.3137,46.3582,15704.448799249,0
+IMCV.US,D,20190826,000000,46.47,46.47,46.1516,46.2771,17598.854196363,0
+IMCV.US,D,20190827,000000,46.5312,46.5925,45.8787,46.0527,16317.374410915,0
+IMCV.US,D,20190828,000000,45.7214,46.2673,45.7214,46.2376,21753.802072147,0
+IMCV.US,D,20190829,000000,46.554,46.9208,46.554,46.8911,13590.563438881,0
+IMCV.US,D,20190830,000000,47.0364,47.2856,47.0364,47.0839,9099.8213336021,0
+IMCV.US,D,20190903,000000,46.8604,46.8604,46.5609,46.7824,18736.711148714,0
+IMCV.US,D,20190904,000000,47.2035,47.43,47.2035,47.43,22163.430574994,0
+IMCV.US,D,20190905,000000,47.8323,48.1102,47.8323,48.1072,13683.614851873,0
+IMCV.US,D,20190906,000000,48.2358,48.2358,48.1369,48.1616,11690.089471354,0
+IMCV.US,D,20190909,000000,48.4671,48.8042,48.4671,48.8042,9930.2040517179,0
+IMCV.US,D,20190910,000000,48.8339,49.2392,48.7854,49.2392,29852.309287682,0
+IMCV.US,D,20190911,000000,49.5418,49.7988,49.2195,49.7988,36426.593901265,0
+IMCV.US,D,20190912,000000,49.9561,49.9561,49.6377,49.8909,31031.634804517,0
+IMCV.US,D,20190913,000000,49.8473,50.1064,49.7731,49.8177,69967.582571367,0
+IMCV.US,D,20190916,000000,49.5092,49.875,49.5092,49.8632,11463.529509286,0
+IMCV.US,D,20190917,000000,49.4766,49.7336,49.4766,49.7238,17241.819970425,0
+IMCV.US,D,20190918,000000,49.6624,49.6991,49.3827,49.6991,16849.385750415,0
+IMCV.US,D,20190919,000000,49.7663,49.8216,49.5566,49.5932,23810.036013596,0
+IMCV.US,D,20190920,000000,49.2294,49.8048,49.2294,49.4321,17104.265707741,0
+IMCV.US,D,20190923,000000,49.3767,49.5992,49.3767,49.5992,9573.1698257802,0
+IMCV.US,D,20190924,000000,50.0273,50.0273,49.0336,49.1997,26574.269836508,0
+IMCV.US,D,20190925,000000,49.0731,49.6239,49.0731,49.6209,14417.911871791,0
+IMCV.US,D,20190926,000000,49.4864,49.5765,49.3638,49.528,18650.739734536,0
+IMCV.US,D,20190927,000000,49.7019,49.7019,49.1908,49.1997,9186.8041761818,0
+IMCV.US,D,20190930,000000,49.618,49.6862,49.4796,49.6862,19956.493801634,0
+IMCV.US,D,20191001,000000,49.7563,49.7563,48.8853,48.8972,10379.278262246,0
+IMCV.US,D,20191002,000000,48.3643,48.3643,47.8522,47.8847,26227.349894591,0
+IMCV.US,D,20191003,000000,47.8976,47.9471,47.2926,47.865,21100.419324398,0
+IMCV.US,D,20191004,000000,48.0261,48.3504,48.0261,48.3504,13959.734805644,0
+IMCV.US,D,20191007,000000,48.5027,48.5857,48.3604,48.3604,14949.923211289,0
+IMCV.US,D,20191008,000000,47.8847,47.9174,47.4853,47.4853,17512.882782186,0
+IMCV.US,D,20191009,000000,47.7601,47.868,47.5476,47.7898,18712.436867063,0
+IMCV.US,D,20191010,000000,47.9243,48.1171,47.7631,48.0548,26789.704086153,0
+IMCV.US,D,20191011,000000,48.8241,49.0464,48.8241,48.8942,31896.406088305,0
+IMCV.US,D,20191014,000000,48.7538,48.7538,48.4938,48.6313,10822.283902361,0
+IMCV.US,D,20191015,000000,49.0524,49.0969,48.8972,48.8972,23647.19604086,0
+IMCV.US,D,20191016,000000,49.0406,49.175,48.914,48.9437,15799.523069045,0
+IMCV.US,D,20191017,000000,49.2639,49.2868,49.0683,49.1948,39496.279101607,0
+IMCV.US,D,20191018,000000,49.0237,49.525,49.0237,49.4934,110883.90714951,0
+IMCV.US,D,20191021,000000,49.6377,49.7366,49.5962,49.6694,69783.502602188,0
+IMCV.US,D,20191022,000000,49.6437,50.0837,49.6437,49.8967,27028.401189046,0
+IMCV.US,D,20191023,000000,49.793,50.0273,49.793,50.0243,18638.602593711,0
+IMCV.US,D,20191024,000000,50.0866,50.1331,49.6535,49.8632,35630.59974882,0
+IMCV.US,D,20191025,000000,49.9878,49.9946,49.9264,49.9324,11277.426683302,0
+IMCV.US,D,20191028,000000,50.2695,50.3061,50.1331,50.1617,20929.487924445,0
+IMCV.US,D,20191029,000000,50.1736,50.313,50.1548,50.2131,14375.431878903,0
+IMCV.US,D,20191030,000000,50.3061,50.3061,49.7791,49.966,18566.791177163,0
+IMCV.US,D,20191031,000000,49.7366,49.7366,49.3678,49.6822,18889.43683743,0
+IMCV.US,D,20191101,000000,50.1835,50.3546,50.1835,50.3546,8412.050020181,0
+IMCV.US,D,20191104,000000,50.5117,50.6254,50.5117,50.5839,12017.792273632,0
+IMCV.US,D,20191105,000000,50.6027,51.0723,50.6027,50.837,32713.640237193,0
+IMCV.US,D,20191106,000000,50.7015,50.7272,50.5799,50.7174,8070.1872202747,0
+IMCV.US,D,20191107,000000,50.924,50.927,50.7402,50.75,11120.655280978,0
+IMCV.US,D,20191108,000000,50.6284,50.8825,50.5958,50.8825,10249.815426778,0
+IMCV.US,D,20191111,000000,50.7619,50.7787,50.6788,50.753,13449.97489099,0
+IMCV.US,D,20191112,000000,50.8153,50.9142,50.6818,50.7272,12076.455120952,0
+IMCV.US,D,20191113,000000,50.4702,50.7203,50.4702,50.6511,12362.689358744,0
+IMCV.US,D,20191114,000000,50.8054,50.8054,50.6383,50.6986,15067.248905932,0
+IMCV.US,D,20191115,000000,50.8182,51.0397,50.7984,50.9942,17033.465719594,0
+IMCV.US,D,20191118,000000,50.8054,50.9814,50.5641,50.924,13250.723495778,0
+IMCV.US,D,20191119,000000,51.0298,51.0298,50.753,50.8538,158875.17340027,0
+IMCV.US,D,20191120,000000,50.667,50.7431,50.3357,50.5987,12767.26071958,0
+IMCV.US,D,20191121,000000,50.5572,50.5572,50.3871,50.4148,24613.110164856,0
+IMCV.US,D,20191122,000000,50.6511,50.7015,50.492,50.6917,21157.059314914,0
+IMCV.US,D,20191125,000000,50.8736,51.0595,50.8736,51.0526,17904.305573794,0
+IMCV.US,D,20191126,000000,50.9448,51.0842,50.9359,51.0842,18755.928288353,0
+IMCV.US,D,20191127,000000,51.1327,51.4194,51.0565,51.4194,13397.380614082,0
+IMCV.US,D,20191129,000000,51.1228,51.1228,50.931,50.931,5766.1533203141,0
+IMCV.US,D,20191202,000000,50.7954,50.9339,50.6472,50.6541,15621.511670278,0
+IMCV.US,D,20191203,000000,50.0342,50.1706,50.0302,50.1519,30169.897805938,0
+IMCV.US,D,20191204,000000,50.6086,50.661,50.5741,50.6254,11764.935173109,0
+IMCV.US,D,20191205,000000,50.5157,50.6443,50.5157,50.6156,9099.8213336021,0
+IMCV.US,D,20191206,000000,51.1524,51.192,51.104,51.107,13655.294856614,0
+IMCV.US,D,20191209,000000,50.9547,51.1356,50.9547,51.0565,11792.243739966,0
+IMCV.US,D,20191210,000000,50.9685,51.0753,50.9112,50.9359,14116.506207968,0
+IMCV.US,D,20191211,000000,50.8785,51.0803,50.8785,51.0269,14457.357579472,0
+IMCV.US,D,20191212,000000,51.4332,51.5677,51.3482,51.538,18638.602593711,0
+IMCV.US,D,20191213,000000,51.4164,51.4164,51.192,51.2226,13132.386372734,0
+IMCV.US,D,20191216,000000,51.7021,51.7565,51.5578,51.6567,50200.225880924,0
+IMCV.US,D,20191217,000000,51.8623,51.8623,51.7278,51.7535,16424.585821537,0
+IMCV.US,D,20191218,000000,51.7179,51.8919,51.7179,51.7664,21219.767875844,0
+IMCV.US,D,20191219,000000,51.7466,52.0323,51.7466,51.9591,15484.968835995,0
+IMCV.US,D,20191220,000000,52.3201,52.3566,52.152,52.2489,31304.720473082,0
+IMCV.US,D,20191223,000000,52.5159,52.5159,52.2528,52.2528,16004.843034669,0
+IMCV.US,D,20191224,000000,52.4091,52.4091,52.2528,52.2528,5791.4390303663,0
+IMCV.US,D,20191226,000000,52.3794,52.4288,52.2845,52.2845,18130.865535862,0
+IMCV.US,D,20191227,000000,52.3666,52.3823,52.2163,52.2163,13888.934817498,0
+IMCV.US,D,20191230,000000,52.2588,52.323,52.1204,52.2063,50092.003041901,0
+IMCV.US,D,20191231,000000,52.2687,52.4515,52.2063,52.4515,35213.891247159,0
+IMCV.US,D,20200102,000000,52.495,52.495,52.0155,52.1698,18868.196840986,0
+IMCV.US,D,20200103,000000,51.801,51.9839,51.801,51.8949,28032.749592322,0
+IMCV.US,D,20200106,000000,51.6161,51.8564,51.5241,51.7605,43321.501318312,0
+IMCV.US,D,20200107,000000,51.889,51.9691,51.6922,51.9078,34637.377057968,0
+IMCV.US,D,20200108,000000,51.8722,52.1302,51.7021,52.0057,37156.845207574,0
+IMCV.US,D,20200109,000000,52.0492,52.0492,51.8425,52.0096,16583.380080665,0
+IMCV.US,D,20200110,000000,52.0255,52.1006,51.9176,51.9176,13541.003447178,0
+IMCV.US,D,20200113,000000,51.9908,52.2232,51.9908,52.1549,16940.414306603,0
+IMCV.US,D,20200114,000000,52.2232,52.5247,52.2133,52.3991,13584.494868468,0
+IMCV.US,D,20200115,000000,52.4812,52.6869,52.3438,52.4091,12607.45503205,0
+IMCV.US,D,20200116,000000,52.8599,52.9034,52.8174,52.9034,15042.974624282,0
+IMCV.US,D,20200117,000000,53.1842,53.1842,53.0211,53.0339,33202.160155402,0
+IMCV.US,D,20200121,000000,53.0181,53.0181,52.671,52.7135,13989.066229304,0
+IMCV.US,D,20200122,000000,52.8313,52.8313,52.6088,52.6928,18874.265411398,0
+IMCV.US,D,20200123,000000,52.412,52.8925,52.3062,52.8925,19816.916682146,0
+IMCV.US,D,20200124,000000,52.5089,52.5089,51.807,52.0422,16551.014371798,0
+IMCV.US,D,20200127,000000,51.1128,51.4035,51.1128,51.1782,28129.846718922,0
+IMCV.US,D,20200128,000000,51.1949,51.6437,51.1949,51.5805,13503.580596301,0
+IMCV.US,D,20200129,000000,51.5083,51.6567,51.3353,51.3383,12302.003654619,0
+IMCV.US,D,20200130,000000,50.8439,51.2741,50.8439,51.2741,8948.1070732886,0
+IMCV.US,D,20200131,000000,51.278,51.278,50.4603,50.4603,52415.254081501,0
+IMCV.US,D,20200203,000000,50.67,51.2296,50.67,50.9814,14470.506148699,0
+IMCV.US,D,20200204,000000,51.5538,51.7348,51.5538,51.5677,11852.929444091,0
+IMCV.US,D,20200205,000000,52.233,52.5129,52.233,52.4417,13157.672082787,0
+IMCV.US,D,20200206,000000,52.4417,52.4417,52.1579,52.1935,14273.277610292,0
+IMCV.US,D,20200207,000000,51.9344,51.9404,51.6369,51.7664,15599.260245431,0
+IMCV.US,D,20200210,000000,51.4856,51.8662,51.4856,51.8662,17232.717114806,0
+IMCV.US,D,20200211,000000,52.2192,52.4782,52.0353,52.2874,10207.335433891,0
+IMCV.US,D,20200212,000000,52.6681,52.6967,52.5722,52.6285,17534.122778629,0
+IMCV.US,D,20200213,000000,52.4456,52.5653,52.412,52.5089,12862.334989376,0
+IMCV.US,D,20200214,000000,52.495,52.5217,52.2974,52.3893,10675.626784059,0
+IMCV.US,D,20200218,000000,52.2192,52.4021,51.8494,52.065,28555.658076202,0
+IMCV.US,D,20200219,000000,52.0847,52.3893,52.0749,52.0749,18022.642696839,0
+IMCV.US,D,20200220,000000,52.1995,52.4288,51.8524,52.3863,16572.254368242,0
+IMCV.US,D,20200221,000000,51.9306,52.0294,51.8297,51.9107,48348.300476698,0
+IMCV.US,D,20200224,000000,50.5157,50.6383,50.227,50.5018,21066.030758726,0
+IMCV.US,D,20200225,000000,50.1202,50.1202,48.5195,48.654,54963.042226365,0
+IMCV.US,D,20200226,000000,48.5789,49.1098,47.6791,47.6791,26204.087041343,0
+IMCV.US,D,20200227,000000,46.4086,47.4656,46.2415,46.2415,67421.817283307,0
+IMCV.US,D,20200228,000000,43.9082,45.0838,43.4929,44.2601,132901.6920346,0
+IMCV.US,D,20200302,000000,44.9008,46.6439,44.6082,46.2286,44770.878218506,0
+IMCV.US,D,20200303,000000,46.2811,47.2292,45.0521,45.1658,96915.069488247,0
+IMCV.US,D,20200304,000000,46.2445,46.8733,45.6098,46.7438,51406.859964617,0
+IMCV.US,D,20200305,000000,45.3388,45.669,44.537,44.8781,47873.940556118,0
+IMCV.US,D,20200306,000000,43.5117,44.0911,42.7939,43.8627,108829.69606486,0
+IMCV.US,D,20200309,000000,40.8749,41.2971,38.9618,39.287,109259.55313576,0
+IMCV.US,D,20200310,000000,40.1323,41.1032,39.1456,41.1032,56259.693437844,0
+IMCV.US,D,20200311,000000,39.7032,39.8368,38.0818,38.7491,229386.90445196,0
+IMCV.US,D,20200312,000000,35.3025,36.8687,34.3543,34.7271,107072.84493043,0
+IMCV.US,D,20200313,000000,35.8334,36.66,34.0114,36.4741,133357.84624395,0
+IMCV.US,D,20200316,000000,32.6212,34.1033,32.111,32.4541,108819.58178085,0
+IMCV.US,D,20200317,000000,32.4512,33.866,31.3794,33.3934,91664.744652999,0
+IMCV.US,D,20200318,000000,30.8385,31.8362,28.9205,30.193,442355.2916528,0
+IMCV.US,D,20200319,000000,29.7599,31.7393,29.0233,31.0165,172372.68542616,0
+IMCV.US,D,20200320,000000,31.0927,31.9963,29.5473,29.7658,164969.02952286,0
+IMCV.US,D,20200323,000000,29.2023,29.4158,27.9406,28.4637,253930.22605707,0
+IMCV.US,D,20200324,000000,30.4589,31.9073,29.9942,31.8747,210064.57625844,0
+IMCV.US,D,20200325,000000,31.4179,34.1972,31.3646,32.6697,68701.274211952,0
+IMCV.US,D,20200326,000000,33.0166,35.2076,33.0166,35.0485,151482.64320939,0
+IMCV.US,D,20200327,000000,33.2995,34.6332,33.2253,33.8561,68208.708580133,0
+IMCV.US,D,20200330,000000,33.5417,34.6125,33.1392,34.5828,81160.049268894,0
+IMCV.US,D,20200331,000000,35.0208,35.0208,33.6435,33.7305,99343.509081664,0
+IMCV.US,D,20200401,000000,31.8619,33.08,31.4278,31.6809,105425.22806343,0
+IMCV.US,D,20200402,000000,31.7027,32.7408,31.1974,31.8945,88618.322305904,0
+IMCV.US,D,20200403,000000,31.5128,32.1645,30.888,31.1451,65327.14906258,0
+IMCV.US,D,20200406,000000,31.8777,33.9263,31.8777,33.7404,42063.284386111,0
+IMCV.US,D,20200407,000000,35.081,35.8483,34.2714,34.3801,51316.842836831,0
+IMCV.US,D,20200408,000000,34.4928,36.2774,34.4928,36.1073,54287.408053769,0
+IMCV.US,D,20200409,000000,37.5924,38.2776,36.9201,37.5607,92513.333082351,0
+IMCV.US,D,20200413,000000,37.0704,37.5568,35.9373,36.4989,58840.858719978,0
+IMCV.US,D,20200414,000000,36.9982,37.3244,36.5108,36.9042,145066.14142653,0
+IMCV.US,D,20200415,000000,35.8651,35.8651,34.9654,35.2442,187452.07147292,0
+IMCV.US,D,20200416,000000,34.9813,35.1454,34.4305,34.8082,159806.69895859,0
+IMCV.US,D,20200417,000000,35.8068,36.5859,35.8068,36.5048,260807.93919128,0
+IMCV.US,D,20200420,000000,35.4281,36.3248,35.4281,35.6406,60249.778484089,0
+IMCV.US,D,20200421,000000,34.653,35.1029,34.5314,34.7074,53251.705370029,0
+IMCV.US,D,20200422,000000,35.1839,35.4014,34.9486,35.0712,48973.363229189,0
+IMCV.US,D,20200423,000000,35.3282,35.9175,35.257,35.3619,77775.809835501,0
+IMCV.US,D,20200424,000000,35.7208,36.0194,35.1779,35.8296,27310.58971323,0
+IMCV.US,D,20200427,000000,36.0579,37.2483,36.0579,37.0802,28683.098054866,0
+IMCV.US,D,20200428,000000,38.2232,38.2479,37.5409,37.883,38778.164936124,0
+IMCV.US,D,20200429,000000,38.9351,39.5668,38.7788,39.3315,53052.453974817,0
+IMCV.US,D,20200430,000000,38.7036,38.7036,37.9167,37.9909,30940.606248329,0
+IMCV.US,D,20200501,000000,37.0328,37.0328,36.2933,36.4524,24726.39014589,0
+IMCV.US,D,20200504,000000,35.9679,36.3892,35.8296,36.3071,47010.180700733,0
+IMCV.US,D,20200505,000000,36.7846,37.0802,36.3219,36.3476,35280.645521698,0
+IMCV.US,D,20200506,000000,36.6759,36.7144,35.5507,35.5507,74915.490314391,0
+IMCV.US,D,20200507,000000,35.96,36.7243,35.96,36.2349,38202.662175334,0
+IMCV.US,D,20200508,000000,36.7846,37.6408,36.7846,37.5993,17931.614140651,0
+IMCV.US,D,20200511,000000,37.1356,37.1841,36.6017,36.837,35925.93684223,0
+IMCV.US,D,20200512,000000,37.0021,37.0021,35.8553,35.8553,31294.606189061,0
+IMCV.US,D,20200513,000000,35.4815,35.4885,34.2377,34.5443,83585.454577105,0
+IMCV.US,D,20200514,000000,34.0301,35.1197,33.2836,35.1127,59648.990013248,0
+IMCV.US,D,20200515,000000,34.8537,35.2136,34.828,35.084,48660.831852943,0
+IMCV.US,D,20200518,000000,36.3071,37.6309,36.3071,37.4955,23784.750303544,0
+IMCV.US,D,20200519,000000,37.3017,37.534,36.9389,36.9389,19355.705330793,0
+IMCV.US,D,20200520,000000,37.7041,37.8465,37.5607,37.624,60479.372731363,0
+IMCV.US,D,20200521,000000,37.6765,37.7921,37.455,37.4797,32272.657453882,0
+IMCV.US,D,20200522,000000,37.3482,37.3729,37.0585,37.3729,38058.027913835,0
+IMCV.US,D,20200526,000000,38.1777,39.2485,38.1777,38.8945,65896.583252956,0
+IMCV.US,D,20200527,000000,39.899,40.2481,39.4383,40.2036,55657.893538601,0
+IMCV.US,D,20200528,000000,40.6149,40.6149,39.5441,39.6271,164372.28676562,0
+IMCV.US,D,20200529,000000,39.2682,39.3651,38.7857,39.3651,23918.25885262,0
+IMCV.US,D,20200601,000000,39.6765,40.0296,39.6765,40.0029,23191.041831518,0
+IMCV.US,D,20200602,000000,40.3765,40.6484,40.2579,40.5427,25411.127174104,0
+IMCV.US,D,20200603,000000,41.3573,42.0653,41.3573,41.8626,43529.855569141,0
+IMCV.US,D,20200604,000000,42.2709,42.4963,42.0811,42.4963,230178.8528908,0
+IMCV.US,D,20200605,000000,44.3254,44.97,43.9863,44.013,41421.027350785,0
+IMCV.US,D,20200608,000000,44.6823,45.5296,44.6794,45.5296,59337.470065403,0
+IMCV.US,D,20200609,000000,44.5469,44.5469,43.9576,44.0673,56616.727663782,0
+IMCV.US,D,20200610,000000,44.1337,44.1337,42.5952,42.6634,34511.959936109,0
+IMCV.US,D,20200611,000000,40.6247,40.9174,39.3157,39.377,45818.718043071,0
+IMCV.US,D,20200612,000000,40.9006,40.9006,39.6993,40.4883,23971.864557931,0
+IMCV.US,D,20200615,000000,39.2327,41.1418,38.9548,40.9589,40725.164610147,0
+IMCV.US,D,20200616,000000,42.529,42.5606,41.4869,41.8171,28993.606574307,0
+IMCV.US,D,20200617,000000,42.088,42.088,41.2605,41.2605,23840.378865659,0
+IMCV.US,D,20200618,000000,40.7236,41.4315,40.7236,41.0706,11696.158041766,0
+IMCV.US,D,20200619,000000,41.917,41.917,40.5792,40.6416,41427.095921197,0
+IMCV.US,D,20200622,000000,40.072,40.7048,40.072,40.5358,27615.029662258,0
+IMCV.US,D,20200623,000000,41.1131,41.1903,40.6089,40.6386,24291.475932991,0
+IMCV.US,D,20200624,000000,39.9632,39.9632,38.7788,39.2128,48524.289018661,0
+IMCV.US,D,20200625,000000,38.6829,39.4136,38.6157,39.3799,15061.180335519,0
+IMCV.US,D,20200626,000000,38.9618,38.9618,38.5346,38.5959,12446.637916118,0
+IMCV.US,D,20200629,000000,38.8737,39.6469,38.8045,39.5025,17350.042809449,0
+IMCV.US,D,20200630,000000,39.4353,40.1739,39.4284,40.0888,26512.572703981,0
+IMCV.US,D,20200701,000000,40.1363,40.4685,39.7695,39.7883,14984.311776961,0
+IMCV.US,D,20200702,000000,40.7146,40.7146,39.899,39.899,6626.8788904925,0
+IMCV.US,D,20200706,000000,40.5595,40.7977,40.1452,40.3281,22286.82484005,0
+IMCV.US,D,20200707,000000,39.9178,39.9178,39.4284,39.4284,22745.001906195,0
+IMCV.US,D,20200708,000000,39.3354,39.5282,39.2228,39.5085,23736.201740244,0
+IMCV.US,D,20200709,000000,39.2732,39.2732,38.3804,38.5059,11186.398127113,0
+IMCV.US,D,20200710,000000,38.4921,39.6271,38.4921,39.6271,16353.785833391,0
+IMCV.US,D,20200713,000000,39.7557,40.333,39.6301,39.6301,23502.561779361,0
+IMCV.US,D,20200714,000000,39.64,40.3469,39.46,40.3469,22093.64201525,0
+IMCV.US,D,20200715,000000,41.0143,41.4473,41.0143,41.3573,12880.540700614,0
+IMCV.US,D,20200716,000000,41.1586,41.74,41.1586,41.5027,18037.81412287,0
+IMCV.US,D,20200717,000000,41.5442,41.5541,41.4226,41.5126,21097.385039192,0
+IMCV.US,D,20200720,000000,41.2743,41.2743,40.9233,40.9293,9407.2955678374,0
+IMCV.US,D,20200721,000000,40.9718,41.8201,40.9718,41.5027,32064.303203052,0
+IMCV.US,D,20200722,000000,41.2505,41.8626,41.2505,41.8626,23603.70461957,0
+IMCV.US,D,20200723,000000,41.7499,42.3886,41.7499,42.0583,52436.494077944,0
+IMCV.US,D,20200724,000000,42.091,42.0979,41.7429,41.8013,15671.071661979,0
+IMCV.US,D,20200727,000000,41.6658,41.8101,41.3663,41.7914,19346.602475174,0
+IMCV.US,D,20200728,000000,41.8685,41.8912,41.6827,41.7568,23682.596034934,0
+IMCV.US,D,20200729,000000,41.5699,42.351,41.5699,42.351,8356.4214580661,0
+IMCV.US,D,20200730,000000,41.6213,41.7726,41.5195,41.7726,16852.420035621,0
+IMCV.US,D,20200731,000000,41.6026,41.6431,41.1231,41.3544,11516.123786195,0
+IMCV.US,D,20200803,000000,41.5926,41.9654,41.5324,41.8557,17670.665612911,0
+IMCV.US,D,20200804,000000,41.6233,42.088,41.6233,41.9496,13905.11767193,0
+IMCV.US,D,20200805,000000,42.0979,42.4113,42.0979,42.2907,9821.9812126942,0
+IMCV.US,D,20200806,000000,42.2709,42.2709,42.0228,42.1107,17135.619988206,0
+IMCV.US,D,20200807,000000,42.0198,42.522,42.0198,42.522,13126.317802321,0
+IMCV.US,D,20200810,000000,42.967,43.6403,42.967,43.58,28534.418079758,0
+IMCV.US,D,20200811,000000,44.1207,44.2572,43.7757,43.7826,13908.151957137,0
+IMCV.US,D,20200812,000000,43.9507,44.0555,43.4564,43.6303,13048.43781536,0
+IMCV.US,D,20200813,000000,43.3061,43.4287,43.2616,43.2962,7693.9358546973,0
+IMCV.US,D,20200814,000000,43.0134,43.6798,43.0134,43.5117,14772.923240924,0
+IMCV.US,D,20200817,000000,43.4762,43.5316,43.2477,43.2477,24496.795898615,0
+IMCV.US,D,20200818,000000,42.9907,43.0816,42.8819,42.8819,12470.912197767,0
+IMCV.US,D,20200819,000000,42.8701,43.1103,42.8701,42.9867,25003.521528062,0
+IMCV.US,D,20200820,000000,42.3233,42.6279,42.3233,42.4371,27814.28105747,0
+IMCV.US,D,20200821,000000,42.2156,42.2808,42.1394,42.2778,22404.150534691,0
+IMCV.US,D,20200824,000000,42.4409,43.2428,42.3649,43.2428,30646.280583322,0
+IMCV.US,D,20200825,000000,43.3101,43.3101,42.9521,43.136,16252.642993182,0
+IMCV.US,D,20200826,000000,42.9907,42.9907,42.784,42.8077,10388.381117864,0
+IMCV.US,D,20200827,000000,43.1608,43.2834,43.0886,43.2033,13409.517754906,0
+IMCV.US,D,20200828,000000,43.5473,43.6145,43.1963,43.6145,13253.757780985,0
+IMCV.US,D,20200831,000000,43.7441,43.7441,43.0787,43.0787,18575.894032782,0
+IMCV.US,D,20200901,000000,43.0204,43.0599,42.8799,43.0164,25616.447139729,0
+IMCV.US,D,20200902,000000,43.0302,44.013,43.0302,43.928,31577.806141646,0
+IMCV.US,D,20200903,000000,44.3927,44.3927,42.971,43.0816,12806.706427262,0
+IMCV.US,D,20200904,000000,43.8657,43.8657,42.8799,43.4455,16357.831546999,0
+IMCV.US,D,20200908,000000,43.1558,43.1558,42.5625,42.7505,18186.494097977,0
+IMCV.US,D,20200909,000000,42.9738,43.2675,42.8305,43.0233,12274.695087762,0
+IMCV.US,D,20200910,000000,43.0717,43.1034,42.342,42.351,38157.147897241,0
+IMCV.US,D,20200911,000000,42.3767,42.5982,42.2936,42.5448,9386.0555713935,0
+IMCV.US,D,20200914,000000,43.1993,43.3703,43.1291,43.3101,27224.618299052,0
+IMCV.US,D,20200915,000000,43.5928,43.5928,43.0846,43.1034,14454.323294265,0
+IMCV.US,D,20200916,000000,43.1518,43.8845,43.1518,43.6798,31282.469048236,0
+IMCV.US,D,20200917,000000,43.2932,43.5276,43.2645,43.407,18967.316824391,0
+IMCV.US,D,20200918,000000,43.2675,43.3101,42.8137,42.9086,7485.5816038668,0
+IMCV.US,D,20200921,000000,41.6173,41.6173,41.1843,41.4404,18964.282539184,0
+IMCV.US,D,20200922,000000,41.6757,41.6757,41.3514,41.5402,10773.735339061,0
+IMCV.US,D,20200923,000000,41.8082,41.907,40.7008,40.7078,23915.224567414,0
+IMCV.US,D,20200924,000000,40.2619,41.1388,40.2619,40.6949,9864.461205582,0
+IMCV.US,D,20200925,000000,40.4092,41.2545,40.4092,41.1972,13707.889133523,0
+IMCV.US,D,20200928,000000,41.8873,42.2195,41.8873,42.0326,12583.180750399,0
+IMCV.US,D,20200929,000000,42.1235,42.1235,41.4829,41.7766,19748.139550804,0
+IMCV.US,D,20200930,000000,41.656,42.2877,41.656,41.9042,27072.904038738,0
+IMCV.US,D,20201001,000000,42.177,42.177,41.7182,41.8527,20792.945090162,0
+IMCV.US,D,20201002,000000,41.7311,42.5853,41.7311,42.4835,13190.037791653,0
+IMCV.US,D,20201005,000000,42.9571,43.3387,42.9571,43.3031,146897.83826272,0
+IMCV.US,D,20201006,000000,43.6917,43.924,43.0134,43.1459,67352.028723563,0
+IMCV.US,D,20201007,000000,43.5928,43.7272,43.4385,43.7272,8116.7129267708,0
+IMCV.US,D,20201008,000000,44.3827,44.5301,44.0091,44.5182,117017.20897978,0
+IMCV.US,D,20201009,000000,44.887,44.887,44.3373,44.4322,14949.923211289,0
+IMCV.US,D,20201012,000000,44.3827,44.6122,44.3709,44.5884,18351.356927518,0
+IMCV.US,D,20201013,000000,44.2028,44.2028,43.9181,43.9804,12513.392190656,0
+IMCV.US,D,20201014,000000,44.274,44.274,43.9438,43.9438,7109.3302382894,0
+IMCV.US,D,20201015,000000,43.3832,44.2364,43.3832,44.1999,25147.144361159,0
+IMCV.US,D,20201016,000000,44.4056,44.4678,44.1999,44.1999,15783.340214612,0
+IMCV.US,D,20201019,000000,44.364,44.364,43.667,43.667,11507.020930576,0
+IMCV.US,D,20201020,000000,44.0426,44.5597,44.0426,44.1544,13183.969221241,0
+IMCV.US,D,20201021,000000,43.9676,44.3165,43.9676,44.1642,16078.677308022,0
+IMCV.US,D,20201022,000000,44.0812,44.8109,44.0812,44.7832,8095.4729303269,0
+IMCV.US,D,20201023,000000,45.1827,45.1995,44.891,45.1628,8269.4386154864,0
+IMCV.US,D,20201026,000000,44.4876,44.4876,43.6472,43.7639,15683.208802805,0
+IMCV.US,D,20201027,000000,43.5928,43.6333,43.3545,43.3803,11594.003773156,0
+IMCV.US,D,20201028,000000,42.3886,42.5695,41.9684,41.9684,23433.784648019,0
+IMCV.US,D,20201029,000000,42.0781,42.8631,42.0613,42.702,41473.621627694,0
+IMCV.US,D,20201030,000000,42.2838,42.5695,41.8527,42.2195,25476.870020241,0
+IMCV.US,D,20201102,000000,43.0233,43.5958,43.0233,43.4989,11792.243739966,0
+IMCV.US,D,20201103,000000,44.3037,44.6022,44.2701,44.5597,13902.083386725,0
+IMCV.US,D,20201104,000000,44.1999,44.4124,43.7668,43.836,14535.237566433,0
+IMCV.US,D,20201105,000000,44.0288,45.0195,44.0288,44.8584,10119.341162909,0
+IMCV.US,D,20201106,000000,44.7911,44.9533,44.2493,44.3373,8617.3699858053,0
+IMCV.US,D,20201109,000000,46.9782,48.3129,46.9782,47.2926,17253.957111251,0
+IMCV.US,D,20201110,000000,47.2737,47.773,47.1719,47.7434,6850.4045673544,0
+IMCV.US,D,20201111,000000,48.041,48.041,47.0721,47.2224,19617.665286934,0
+IMCV.US,D,20201112,000000,46.5085,46.8763,45.9874,46.1871,11394.752377944,0
+IMCV.US,D,20201113,000000,46.464,47.5308,46.464,47.5308,19280.859629038,0
+IMCV.US,D,20201116,000000,48.7509,48.8556,48.2605,48.8013,23947.590276281,0
+IMCV.US,D,20201117,000000,48.3929,48.7509,48.3197,48.6638,11771.003743521,0
+IMCV.US,D,20201118,000000,48.8438,49.1226,48.5887,48.5887,18293.705508598,0
+IMCV.US,D,20201119,000000,48.0222,48.2802,47.8175,48.2802,10726.198204163,0
+IMCV.US,D,20201120,000000,48.0291,48.0944,47.8976,47.9738,13301.294915883,0
+IMCV.US,D,20201123,000000,48.7697,49.0831,48.7697,49.0464,18139.968391481,0
+IMCV.US,D,20201124,000000,49.6664,50.4959,49.6664,50.3911,29183.755113899,0
+IMCV.US,D,20201125,000000,50.4515,50.4515,49.8612,49.9689,14420.946156996,0
+IMCV.US,D,20201127,000000,49.8444,49.8513,49.6535,49.6535,3726.1022332989,0
+IMCV.US,D,20201130,000000,49.7396,49.7396,48.9822,48.9822,11316.872390983,0
+IMCV.US,D,20201201,000000,49.4549,49.8078,49.3767,49.3767,18475.762620975,0
+IMCV.US,D,20201202,000000,49.3411,49.5606,49.3411,49.5566,17661.562757293,0
+IMCV.US,D,20201203,000000,49.8889,50.1519,49.8889,49.8909,10228.575430334,0
+IMCV.US,D,20201204,000000,50.3189,50.5987,50.3189,50.5987,25022.738667702,0
+IMCV.US,D,20201207,000000,50.7015,50.7015,50.1676,50.2893,5602.3019191755,0
+IMCV.US,D,20201208,000000,49.9808,50.5572,49.9808,50.489,8232.0157646091,0
+IMCV.US,D,20201209,000000,50.7757,50.7757,50.2735,50.6086,11674.918045323,0
+IMCV.US,D,20201210,000000,50.3743,50.5305,50.3743,50.4386,8013.5472297576,0
+IMCV.US,D,20201211,000000,50.1617,50.1676,49.6961,50.1104,11388.683807531,0
+IMCV.US,D,20201214,000000,50.4633,50.4633,49.3313,49.3313,11862.032299709,0
+IMCV.US,D,20201215,000000,49.6724,50.3427,49.5329,50.3427,12912.906409481,0
+IMCV.US,D,20201216,000000,50.5928,50.5928,50.0401,50.1776,11093.346714121,0
+IMCV.US,D,20201217,000000,50.2023,50.2932,50.1617,50.2735,13264.883493409,0
+IMCV.US,D,20201218,000000,50.4286,50.4286,49.6792,49.7386,18079.282687356,0
+IMCV.US,D,20201221,000000,48.9298,49.609,48.9298,49.5349,19991.893795708,0
+IMCV.US,D,20201222,000000,49.3164,49.358,49.3164,49.358,3849.4964983539,0
+IMCV.US,D,20201223,000000,50.0085,50.0085,49.8245,49.8245,4115.5021681035,0
+IMCV.US,D,20201224,000000,50.1064,50.1064,49.6278,49.8275,3455.0394215388,0
+IMCV.US,D,20201228,000000,49.9976,50.3259,49.7969,49.8048,87840.533864696,0
+IMCV.US,D,20201229,000000,49.9848,49.9848,49.4854,49.6012,8527.3528580193,0
+IMCV.US,D,20201230,000000,50.1232,50.1232,49.9047,49.9976,13885.900532291,0
+IMCV.US,D,20201231,000000,49.8048,50.2962,49.7791,50.2962,16118.123015704,0
+IMCV.US,D,20210104,000000,50.489,50.489,49.2808,49.4539,16017.991603896,0
+IMCV.US,D,20210105,000000,49.5319,50.4989,49.5319,50.1805,20077.865209885,0
+IMCV.US,D,20210106,000000,50.4989,52.2538,50.4989,51.9513,11132.792421803,0
+IMCV.US,D,20210107,000000,52.4753,52.5751,52.2261,52.2657,19742.070980392,0
+IMCV.US,D,20210108,000000,52.2578,52.2578,51.7219,52.0789,15924.940190905,0
+IMCV.US,D,20210111,000000,51.6122,52.2677,51.6122,52.1796,11988.460849971,0
+IMCV.US,D,20210112,000000,52.3991,52.9954,52.2815,52.9884,17435.002795224,0
+IMCV.US,D,20210113,000000,53.0052,53.0052,52.6908,52.8738,21023.550765839,0
+IMCV.US,D,20210114,000000,52.9093,53.6657,52.9093,53.3632,11351.260956654,0
+IMCV.US,D,20210115,000000,52.8341,53.0013,52.5247,52.9844,9855.3583499632,0
+IMCV.US,D,20210119,000000,53.1387,53.1387,52.936,52.936,14681.894684736,0
+IMCV.US,D,20210120,000000,52.9815,53.2227,52.9034,53.2039,23508.630349774,0
+IMCV.US,D,20210121,000000,53.1714,53.1714,52.7521,52.8075,10415.689684721,0
+IMCV.US,D,20210122,000000,52.1738,52.6285,52.1738,52.6285,24219.664516443,0
+IMCV.US,D,20210125,000000,52.3853,52.3853,51.8919,52.3102,36821.05097808,0
+IMCV.US,D,20210126,000000,52.4812,52.4812,52.1451,52.2143,10385.346832658,0
+IMCV.US,D,20210127,000000,51.4035,51.8702,51.2424,51.2424,29436.612214422,0
+IMCV.US,D,20210128,000000,51.8781,51.9503,51.7021,51.7021,11638.506622847,0
+IMCV.US,D,20210129,000000,51.619,51.619,50.5058,50.839,9314.2441548452,0
+IMCV.US,D,20210201,000000,50.8241,51.1949,50.4722,51.1485,17934.648425857,0
+IMCV.US,D,20210202,000000,51.541,52.0255,51.541,51.6942,10874.87817927,0
+IMCV.US,D,20210203,000000,51.8267,52.3428,51.6724,52.3181,36379.056766366,0
+IMCV.US,D,20210204,000000,52.3794,53.0586,52.3794,53.0498,11412.958089181,0
+IMCV.US,D,20210205,000000,53.4334,53.7201,53.4334,53.4511,44232.798308594,0
+IMCV.US,D,20210208,000000,53.7922,54.166,53.7922,54.166,38862.113493497,0
+IMCV.US,D,20210209,000000,54.1136,54.2154,53.8664,54.2154,7635.2730073761,0
+IMCV.US,D,20210210,000000,54.3271,54.6208,54.3271,54.4507,8228.9814794028,0
+IMCV.US,D,20210211,000000,54.4705,54.4735,53.9425,54.1788,7519.9701695378,0
+IMCV.US,D,20210212,000000,54.0948,54.5199,54.0948,54.4883,7681.7987138722,0
+IMCV.US,D,20210216,000000,55.0558,55.1587,54.9362,55.1547,11214.718122372,0
+IMCV.US,D,20210217,000000,55.0064,55.1814,54.8798,55.0983,10026.289749916,0
+IMCV.US,D,20210218,000000,54.8729,54.8808,54.681,54.8244,8791.3356709647,0
+IMCV.US,D,20210219,000000,55.1804,55.5769,55.1804,55.5126,8203.6957693505,0
+IMCV.US,D,20210222,000000,55.4928,56.5072,55.4928,56.2353,34154.925710171,0
+IMCV.US,D,20210223,000000,56.0227,56.5636,55.9081,56.5636,63682.566480781,0
+IMCV.US,D,20210224,000000,56.4707,57.6086,56.4707,57.6086,16583.380080665,0
+IMCV.US,D,20210225,000000,57.4416,57.6897,56.0652,56.0851,20601.785122168,0
+IMCV.US,D,20210226,000000,55.9041,56.2125,55.2328,55.4928,20105.173776741,0
+IMCV.US,D,20210301,000000,56.4736,57.1746,56.4489,56.9116,19869.510959055,0
+IMCV.US,D,20210302,000000,57.0046,57.0777,56.7326,56.8058,11819.552306822,0
+IMCV.US,D,20210303,000000,56.7821,57.6205,56.7821,57.4109,23324.550380593,0
+IMCV.US,D,20210304,000000,57.0213,57.1983,55.4167,56.444,20942.636493672,0
+IMCV.US,D,20210305,000000,57.0046,57.8696,56.7406,57.8271,13494.477740683,0
+IMCV.US,D,20210308,000000,57.924,59.2074,57.924,58.7723,41672.873022905,0
+IMCV.US,D,20210309,000000,58.8336,58.9464,58.0981,58.0981,21011.413625014,0
+IMCV.US,D,20210310,000000,58.3304,59.5465,58.3304,59.3636,44770.878218506,0
+IMCV.US,D,20210311,000000,59.6601,60.0744,59.3616,59.5495,86477.12837868,0
+IMCV.US,D,20210312,000000,59.9271,60.3997,59.8975,60.3997,28903.589446521,0
+IMCV.US,D,20210315,000000,60.6954,60.6984,60.3128,60.5559,22075.436304013,0
+IMCV.US,D,20210316,000000,60.5066,60.5066,59.8016,60.0369,11242.026689229,0
+IMCV.US,D,20210317,000000,60.0379,60.3691,59.8777,60.3691,10243.746856365,0
+IMCV.US,D,20210318,000000,60.7863,60.7863,59.7986,59.7986,4125.6164521244,0
+IMCV.US,D,20210319,000000,59.495,60.1001,59.4911,59.7373,23858.584576897,0
+IMCV.US,D,20210322,000000,59.3863,59.763,59.2696,59.763,9952.4554765638,0
+IMCV.US,D,20210323,000000,59.3379,59.3379,58.1406,58.1406,9640.9355287202,0
+IMCV.US,D,20210324,000000,58.9978,59.1916,58.2522,58.2522,24880.127263008,0
+IMCV.US,D,20210325,000000,57.7629,59.1411,57.7125,59.1411,12685.335019011,0
+IMCV.US,D,20210326,000000,59.4288,59.934,59.1134,59.934,9899.8611996552,0
+IMCV.US,D,20210329,000000,59.7779,59.9677,59.2469,59.3972,33798.902912635,0
+IMCV.US,D,20210330,000000,59.5841,59.8767,59.5712,59.8767,11832.700876049,0
+IMCV.US,D,20210331,000000,60.1268,60.1268,59.5939,59.5939,12310.095081835,0
+IMCV.US,D,20210401,000000,59.9727,60.2455,59.5317,60.2455,22359.647685,0
+IMCV.US,D,20210405,000000,60.9336,60.9336,60.466,60.5461,47084.014974086,0
+IMCV.US,D,20210406,000000,60.7339,60.813,60.4759,60.7269,26539.881270837,0
+IMCV.US,D,20210407,000000,60.6499,60.6499,60.3404,60.4887,11460.495224079,0
+IMCV.US,D,20210408,000000,60.116,60.4195,59.9894,60.4125,25720.624265144,0
+IMCV.US,D,20210409,000000,60.4709,60.4789,60.3523,60.4561,126509.46453339,0
+IMCV.US,D,20210412,000000,60.55,60.7893,60.55,60.7478,13127.329230724,0
+IMCV.US,D,20210413,000000,60.2257,60.6499,60.203,60.5787,20682.699394335,0
+IMCV.US,D,20210414,000000,60.5144,61.248,60.5144,60.8565,18951.133969957,0
+IMCV.US,D,20210415,000000,61.1047,61.1966,60.8733,61.1126,9310.1984412368,0
+IMCV.US,D,20210416,000000,61.2895,61.5347,61.2895,61.5347,9355.7127193308,0
+IMCV.US,D,20210419,000000,61.6673,61.6673,60.9406,61.1452,13063.609241392,0
+IMCV.US,D,20210420,000000,61.2895,61.2895,60.205,60.3553,20633.139402632,0
+IMCV.US,D,20210421,000000,60.5816,61.3577,60.3592,61.3489,36757.330988749,0
+IMCV.US,D,20210422,000000,61.6109,61.6109,60.7813,60.8921,6675.4274537928,0
+IMCV.US,D,20210423,000000,61.077,61.7355,61.0473,61.6554,55795.447801285,0
+IMCV.US,D,20210426,000000,62.0172,62.0469,61.9006,61.9095,6857.484566169,0
+IMCV.US,D,20210427,000000,61.5812,62.1557,61.5812,62.0172,16019.003032298,0
+IMCV.US,D,20210428,000000,62.2783,62.3277,62.1082,62.1794,45983.580872611,0
+IMCV.US,D,20210429,000000,62.4819,62.7341,62.1794,62.4918,16635.974357573,0
+IMCV.US,D,20210430,000000,62.0943,62.4918,62.0271,62.0578,12194.792243997,0
+IMCV.US,D,20210503,000000,62.3762,62.9387,62.3762,62.6767,117799.0431346,0
+IMCV.US,D,20210504,000000,61.9105,62.4335,61.9006,62.3376,95056.064085206,0
+IMCV.US,D,20210505,000000,62.9664,62.9664,62.2981,62.7825,101177.22877465,0
+IMCV.US,D,20210506,000000,62.5996,63.2225,62.4295,63.2225,9035.0899158684,0
+IMCV.US,D,20210507,000000,63.0554,64.0985,63.0554,64.0985,10146.649729765,0
+IMCV.US,D,20210510,000000,64.3921,64.7955,64.0816,64.0816,19522.591017138,0
+IMCV.US,D,20210511,000000,63.3846,63.4538,62.5413,63.1533,13618.88343414,0
+IMCV.US,D,20210512,000000,63.1513,63.1513,61.6109,61.7652,16551.014371798,0
+IMCV.US,D,20210513,000000,61.5714,62.8122,61.5714,62.6075,24194.37880639,0
+IMCV.US,D,20210514,000000,62.822,63.704,62.822,63.6466,11331.032388612,0
+IMCV.US,D,20210517,000000,63.5092,63.8117,63.264,63.8088,7195.301652467,0
+IMCV.US,D,20210518,000000,63.7138,63.7395,63.2303,63.2303,14643.460405456,0
+IMCV.US,D,20210519,000000,62.2506,62.5798,61.8047,62.5788,7381.4044784515,0
+IMCV.US,D,20210520,000000,62.5215,62.9664,62.4918,62.9664,6340.6446527011,0
+IMCV.US,D,20210521,000000,62.9961,63.5092,62.9961,63.1513,11508.032358978,0
+IMCV.US,D,20210524,000000,63.1908,63.6605,63.1908,63.444,25552.727150397,0
+IMCV.US,D,20210525,000000,63.4044,63.4904,62.8902,62.8902,8975.4156401451,0
+IMCV.US,D,20210526,000000,62.8606,63.4044,62.8606,63.3352,15527.448828883,0
+IMCV.US,D,20210527,000000,63.9175,63.9363,63.699,63.8493,14692.008968757,0
+IMCV.US,D,20210528,000000,63.7821,63.8591,63.5824,63.7722,9046.2156282914,0
+IMCV.US,D,20210601,000000,64.4712,64.5098,64.1934,64.402,10103.158308476,0
+IMCV.US,D,20210602,000000,64.6847,64.6847,64.2586,64.4376,11858.998014504,0
+IMCV.US,D,20210603,000000,63.9175,64.5276,63.9175,64.3535,11370.478096294,0
+IMCV.US,D,20210604,000000,64.3248,64.6551,64.2379,64.6017,51490.808521991,0
+IMCV.US,D,20210607,000000,64.8677,64.8677,64.3535,64.4564,15561.837394554,0
+IMCV.US,D,20210608,000000,64.3723,64.7026,64.0906,64.6402,7928.5872439821,0
+IMCV.US,D,20210609,000000,64.4712,64.5098,64.1707,64.1707,13181.946364437,0
+IMCV.US,D,20210610,000000,64.3258,64.3258,63.9937,63.9956,4347.119272182,0
+IMCV.US,D,20210611,000000,64.4623,64.4623,64.0431,64.2477,9388.0784281977,0
+IMCV.US,D,20210614,000000,64.3832,64.3832,63.4775,63.7119,7209.4616500962,0
+IMCV.US,D,20210615,000000,63.9956,63.9956,63.4775,63.7762,9244.455595101,0
+IMCV.US,D,20210616,000000,63.9462,63.9462,63.0218,63.3322,23273.978960489,0
+IMCV.US,D,20210617,000000,63.4508,63.4508,61.7275,62.1755,17911.385572609,0
+IMCV.US,D,20210618,000000,61.7078,61.7078,61.1136,61.1432,11313.838105777,0
+IMCV.US,D,20210621,000000,61.5427,62.2516,61.2885,62.2189,14161.009057659,0
+IMCV.US,D,20210622,000000,62.1063,62.4038,61.8324,62.2575,12718.71215628,0
+IMCV.US,D,20210623,000000,62.2239,62.4859,62.2239,62.4374,6403.3532136307,0
+IMCV.US,D,20210624,000000,62.2437,62.6223,62.1794,62.5788,18194.585525194,0
+IMCV.US,D,20210625,000000,62.9823,63.1187,62.6322,63.089,21001.299340993,0
+IMCV.US,D,20210628,000000,62.9823,62.9823,62.2624,62.4374,10962.872450252,0
+IMCV.US,D,20210629,000000,62.3791,62.6964,62.214,62.2337,6655.198885751,0
+IMCV.US,D,20210630,000000,61.9807,62.4958,61.9807,62.4958,90921.344777462,0
+IMCV.US,D,20210701,000000,62.5937,63.178,62.5937,63.0415,23505.596064567,0
+IMCV.US,D,20210702,000000,63.3619,63.3619,62.8477,63.007,7142.7073755583,0
+IMCV.US,D,20210706,000000,62.7776,62.7776,61.7177,62.2041,11098.403856132,0
+IMCV.US,D,20210707,000000,61.8926,62.2634,61.7957,62.214,8013.5472297576,0
+IMCV.US,D,20210708,000000,61.2787,61.9411,61.1037,61.4349,14725.386106026,0
+IMCV.US,D,20210709,000000,62.2041,62.6619,62.0192,62.652,6493.3703414166,0
+IMCV.US,D,20210712,000000,62.6223,62.9338,62.1843,62.8408,12300.992226217,0
+IMCV.US,D,20210713,000000,62.4938,62.4938,61.9263,61.9342,14188.317624516,0
+IMCV.US,D,20210714,000000,62.0094,62.4087,61.5852,61.7216,17342.962810634,0
+IMCV.US,D,20210715,000000,61.2026,61.7325,61.2026,61.5545,8839.884234265,0
+IMCV.US,D,20210716,000000,61.7513,61.7513,60.9237,60.9237,15639.717381515,0
+IMCV.US,D,20210719,000000,60.1318,60.1318,59.2459,59.5475,13358.946334802,0
+IMCV.US,D,20210720,000000,60.0042,61.0453,60.0042,60.9841,13027.197818917,0
+IMCV.US,D,20210721,000000,61.6583,61.9273,61.5714,61.6673,9918.0669108928,0
+IMCV.US,D,20210722,000000,61.7463,61.7463,61.0552,61.2184,16285.008702048,0
+IMCV.US,D,20210723,000000,61.2985,61.6079,61.2114,61.6079,7524.0158831462,0
+IMCV.US,D,20210726,000000,61.6208,61.9312,61.6208,61.9312,13097.997807063,0
+IMCV.US,D,20210727,000000,61.951,61.951,61.3677,61.9173,8763.0156757062,0
+IMCV.US,D,20210728,000000,62.2239,62.2437,61.4735,61.9994,7975.1129504782,0
+IMCV.US,D,20210729,000000,62.214,62.8171,62.214,62.5333,8375.6385977058,0
+IMCV.US,D,20210730,000000,62.0676,62.7865,62.0676,62.2437,4828.5591915768,0
+IMCV.US,D,20210802,000000,62.2337,62.9219,61.9905,61.9905,34562.531356214,0
+IMCV.US,D,20210803,000000,61.8729,62.4661,61.4537,62.4384,9019.918489837,0
+IMCV.US,D,20210804,000000,61.9411,62.3465,61.7384,61.7384,10228.575430334,0
+IMCV.US,D,20210805,000000,61.776,62.3682,61.776,62.3682,8877.3070851424,0
+IMCV.US,D,20210806,000000,62.7686,62.9436,62.6737,62.7716,15719.62022528,0
+IMCV.US,D,20210809,000000,62.8369,62.8369,62.4562,62.6707,8148.0672072356,0
+IMCV.US,D,20210810,000000,62.6707,63.352,62.6707,63.2066,8220.8900521861,0
+IMCV.US,D,20210811,000000,63.441,63.8553,63.3095,63.8553,5550.7190706689,0
+IMCV.US,D,20210812,000000,63.702,63.8107,63.4697,63.7811,12617.569316071,0
+IMCV.US,D,20210813,000000,63.6921,63.8583,63.5962,63.6535,18523.299755873,0
+IMCV.US,D,20210816,000000,63.1869,63.4973,63.1671,63.4291,11139.872420617,0
+IMCV.US,D,20210817,000000,62.9051,63.085,62.391,62.7686,7737.4272759871,0
+IMCV.US,D,20210818,000000,62.4661,62.7686,62.2249,62.2249,4541.3135253833,0
+IMCV.US,D,20210819,000000,61.8156,61.9125,61.3825,61.6485,6654.1874573489,0
+IMCV.US,D,20210820,000000,61.5031,62.2041,61.5031,62.1358,6542.9303331191,0
+IMCV.US,D,20210823,000000,62.5976,62.7489,62.5976,62.7251,11942.946571876,0
+IMCV.US,D,20210824,000000,62.7588,63.3025,62.7588,63.3025,5270.5534032901,0
+IMCV.US,D,20210825,000000,63.3816,63.8306,63.1087,63.6733,16315.351554111,0
+IMCV.US,D,20210826,000000,63.5171,63.523,62.9921,63.0297,12123.992255851,0
+IMCV.US,D,20210827,000000,62.9723,64.0233,62.9723,63.9175,9411.3412814458,0
+IMCV.US,D,20210830,000000,63.8681,63.8681,63.4973,63.4973,14678.86039953,0
+IMCV.US,D,20210831,000000,63.3124,63.7317,63.3124,63.6259,93082.767272728,0
+IMCV.US,D,20210901,000000,63.5447,63.7514,63.4459,63.5369,10285.215420852,0
+IMCV.US,D,20210902,000000,63.5863,64.1212,63.5863,64.0332,19085.653947435,0
+IMCV.US,D,20210903,000000,63.6358,63.8009,63.5913,63.6921,14395.660446945,0
+IMCV.US,D,20210907,000000,63.4875,63.5349,63.0514,63.0801,44347.08971803,0
+IMCV.US,D,20210908,000000,62.739,63.0385,62.739,62.9269,17222.602830785,0
+IMCV.US,D,20210909,000000,63.0801,63.3619,62.8655,62.8655,15114.78604083,0
+IMCV.US,D,20210910,000000,63.3025,63.3025,62.2891,62.2891,9285.9241595866,0
+IMCV.US,D,20210913,000000,62.5738,63.0317,62.5738,62.8952,13631.020574964,0
+IMCV.US,D,20210914,000000,62.9526,62.9526,62.126,62.213,9847.2669227465,0
+IMCV.US,D,20210915,000000,62.2694,62.9506,62.2694,62.7875,46623.815051134,0
+IMCV.US,D,20210916,000000,62.7588,63.0267,62.5738,62.7608,9035.0899158684,0
+IMCV.US,D,20210917,000000,62.827,62.827,62.1675,62.2041,57860.784598352,0
+IMCV.US,D,20210920,000000,61.3677,61.3677,60.4324,61.1877,15718.608796878,0
+IMCV.US,D,20210921,000000,61.4596,61.4596,60.9376,60.9484,7476.478748248,0
+IMCV.US,D,20210922,000000,61.2401,62.0094,61.2401,61.695,7397.5873328849,0
+IMCV.US,D,20210923,000000,62.2337,63.0989,62.1161,62.6906,19823.99668096,0
+IMCV.US,D,20210924,000000,62.3673,62.9743,62.3673,62.8023,11434.198085626,0
+IMCV.US,D,20210927,000000,62.828,63.7771,62.828,63.4093,7791.0329812979,0
+IMCV.US,D,20210928,000000,63.4637,63.5814,62.739,62.7588,11330.020960211,0
+IMCV.US,D,20210929,000000,62.7686,63.2195,62.7588,62.9061,12627.683600092,0
+IMCV.US,D,20210930,000000,63.2867,63.2867,61.8679,61.8679,15230.088878668,0
+IMCV.US,D,20211001,000000,61.9866,63.1009,61.9767,62.9149,11946.992285485,0
+IMCV.US,D,20211004,000000,63.1206,63.3262,62.65,62.7983,9243.4441666989,0
+IMCV.US,D,20211005,000000,62.8962,63.4726,62.8962,63.2927,13405.472041298,0
+IMCV.US,D,20211006,000000,62.6906,63.1305,62.0351,63.1305,11333.055245417,0
+IMCV.US,D,20211007,000000,63.3559,63.9927,63.3559,63.6061,28976.412291472,0
+IMCV.US,D,20211008,000000,63.445,63.9432,63.445,63.6526,12295.935084206,0
+IMCV.US,D,20211011,000000,63.7771,64.1093,63.4251,63.4251,3176.8966109641,0
+IMCV.US,D,20211012,000000,63.6111,63.8651,63.4073,63.4073,36790.708126018,0
+IMCV.US,D,20211013,000000,63.3262,63.5646,63.3262,63.5102,6157.5761119228,0
+IMCV.US,D,20211014,000000,64.2853,64.5156,64.2566,64.4821,14353.180454056,0
+IMCV.US,D,20211015,000000,64.6679,65.0792,64.5888,64.5888,7013.2445400908,0
+IMCV.US,D,20211018,000000,64.4821,64.6581,64.4623,64.5404,6430.6617804871,0
+IMCV.US,D,20211019,000000,65.0495,65.0495,64.5404,64.8044,15143.106036089,0
+IMCV.US,D,20211020,000000,64.8637,65.4708,64.7164,65.4095,4601.9992295087,0
+IMCV.US,D,20211021,000000,65.2058,65.3916,65.02,65.1514,168041.74900841,0
+IMCV.US,D,20211022,000000,65.1761,65.5776,65.1316,65.4589,10605.838224314,0
+IMCV.US,D,20211025,000000,65.8316,65.8316,65.5182,65.5341,9757.2497949605,0
+IMCV.US,D,20211026,000000,65.714,65.7486,65.4411,65.4975,6628.9017472967,0
+IMCV.US,D,20211027,000000,65.4698,65.4698,64.3446,64.3446,9329.4155808765,0
+IMCV.US,D,20211028,000000,64.2764,64.8736,64.2764,64.8469,5608.3704895881,0
+IMCV.US,D,20211029,000000,65.01,65.0971,64.5256,64.6966,13815.100544145,0
+IMCV.US,D,20211101,000000,65.0495,65.4995,64.9438,65.4995,7093.1473838559,0
+IMCV.US,D,20211102,000000,65.4213,65.6111,65.4065,65.5746,3874.7822084061,0
+IMCV.US,D,20211103,000000,65.275,66.1886,65.275,66.1619,13375.129189236,0
+IMCV.US,D,20211104,000000,66.4289,66.4289,65.5686,65.7417,7346.0044843784,0
+IMCV.US,D,20211105,000000,66.2628,66.7313,66.2628,66.5653,4220.6907219208,0
+IMCV.US,D,20211108,000000,66.7225,66.7383,66.3992,66.5267,27648.406799528,0
+IMCV.US,D,20211109,000000,66.4783,66.5752,66.3131,66.5752,14271.254753487,0
+IMCV.US,D,20211110,000000,66.5949,66.7413,66.1896,66.2538,9668.2440955766,0
+IMCV.US,D,20211111,000000,66.2628,66.6641,66.2628,66.5663,7019.3131105034,0
+IMCV.US,D,20211112,000000,66.5752,66.7808,66.5326,66.6542,7688.8787126868,0
+IMCV.US,D,20211115,000000,66.8213,67.025,66.8005,66.8698,5865.2733037189,0
+IMCV.US,D,20211116,000000,67.1921,67.1921,66.8797,67.0754,9835.1297819214,0
+IMCV.US,D,20211117,000000,66.9271,66.9271,66.2331,66.4289,33022.125899831,0
+IMCV.US,D,20211118,000000,66.5168,66.5168,66.0076,66.1639,12603.409318441,0
+IMCV.US,D,20211119,000000,65.7022,65.7832,65.5034,65.5706,12688.369304217,0
+IMCV.US,D,20211122,000000,65.8416,66.5465,65.8416,66.0768,7740.4615611934,0
+IMCV.US,D,20211123,000000,66.3121,66.5782,66.0471,66.5228,14152.917630443,0
+IMCV.US,D,20211124,000000,66.4289,66.6147,66.1649,66.5455,10503.683955703,0
+IMCV.US,D,20211126,000000,65.1168,65.1168,64.0846,64.7797,10317.581129718,0
+IMCV.US,D,20211129,000000,65.4115,65.4115,64.6917,65.1316,5945.176147484,0
+IMCV.US,D,20211130,000000,64.3545,64.3545,63.0534,63.0534,20039.430930606,0
+IMCV.US,D,20211201,000000,63.787,64.4376,62.1131,62.1131,10963.883878654,0
+IMCV.US,D,20211202,000000,63.2225,64.1588,63.1602,63.8354,9888.7354872322,0
+IMCV.US,D,20211203,000000,64.3248,64.3248,63.1127,63.2293,12225.13509606,0
+IMCV.US,D,20211206,000000,64.0016,65.1959,64.0016,64.6838,20012.122363749,0
+IMCV.US,D,20211207,000000,65.3126,65.9197,65.3116,65.5677,13444.91774898,0
+IMCV.US,D,20211208,000000,66.0076,66.0076,65.7337,65.8029,6529.7817638919,0
+IMCV.US,D,20211209,000000,65.7437,65.7437,65.2938,65.2938,5104.6791453473,0
+IMCV.US,D,20211210,000000,65.5182,65.5874,65.1959,65.5479,16744.197196597,0
+IMCV.US,D,20211213,000000,65.4995,65.4995,64.8133,64.9082,6140.3818290873,0
+IMCV.US,D,20211214,000000,64.4366,64.9428,64.4366,64.6175,11724.478037026,0
+IMCV.US,D,20211215,000000,64.9082,65.1643,64.141,65.1643,40686.730330867,0
+IMCV.US,D,20211216,000000,65.3511,65.8485,65.0467,65.1741,9778.4897914044,0
+IMCV.US,D,20211217,000000,65.1643,65.1643,64.3575,64.663,19678.35099106,0
+IMCV.US,D,20211220,000000,63.964,63.964,62.8715,63.6882,200379.13788002,0
+IMCV.US,D,20211221,000000,63.964,65.0071,63.964,64.8983,40567.381779421,0
+IMCV.US,D,20211222,000000,65.0071,65.3906,64.7925,65.3017,15796.488783838,0
+IMCV.US,D,20211223,000000,65.4303,65.8296,65.4303,65.7941,5803.5761711914,0
+IMCV.US,D,20211227,000000,65.893,66.5128,65.705,66.5128,7800.1358369167,0
+IMCV.US,D,20211228,000000,66.2666,66.8272,66.2666,66.7284,6858.4959945711,0
+IMCV.US,D,20211229,000000,66.8876,67.021,66.8747,66.9805,10381.30111905,0
+IMCV.US,D,20211230,000000,67.2405,67.2732,66.847,66.9064,9142.3013264899,0
+IMCV.US,D,20211231,000000,66.9251,67.1713,66.8174,67.1713,11158.078131855,0
+IMCV.US,D,20220103,000000,67.1486,67.4472,66.8619,67.2108,40880.924584069,0
+IMCV.US,D,20220104,000000,68.0968,68.3617,68.0968,68.1749,9907.9526268719,0
+IMCV.US,D,20220105,000000,68.5001,68.691,67.467,67.4769,15259.420302329,0
+IMCV.US,D,20220106,000000,67.5747,67.9781,67.3553,67.634,18505.094044636,0
+IMCV.US,D,20220107,000000,67.9682,68.164,67.6143,67.9385,39920.067602083,0
+IMCV.US,D,20220110,000000,67.9682,67.9682,66.9064,67.5846,52894.671144091,0
+IMCV.US,D,20220111,000000,67.5262,68.0968,67.2138,68.0968,21524.207824873,0
+IMCV.US,D,20220112,000000,68.4408,68.5595,67.9781,68.1749,29393.120793132,0
+IMCV.US,D,20220113,000000,68.2243,68.9915,68.2243,68.3034,15803.568782654,0
+IMCV.US,D,20220114,000000,67.7913,68.3815,67.5806,68.3815,25197.715781264,0
+IMCV.US,D,20220118,000000,68.1847,68.1847,67.0734,67.3286,32725.777378018,0
+IMCV.US,D,20220119,000000,67.3878,67.5539,66.415,66.415,36942.422386331,0
+IMCV.US,D,20220120,000000,66.7581,67.1713,65.6863,65.6863,51935.837018911,0
+IMCV.US,D,20220121,000000,65.2433,65.5677,64.4465,64.574,14452.300437462,0
+IMCV.US,D,20220124,000000,63.964,64.9803,62.6362,64.9675,100335.72034411,0
+IMCV.US,D,20220125,000000,64.397,65.2335,63.2561,64.6779,24001.195981591,0
+IMCV.US,D,20220126,000000,65.2433,65.6705,64.051,64.3377,8961.2556425158,0
+IMCV.US,D,20220127,000000,64.7708,65.6962,63.8711,64.0846,25023.750096104,0
+IMCV.US,D,20220128,000000,63.8167,64.3773,63.3639,64.3773,15774.237358993,0
+IMCV.US,D,20220131,000000,64.397,65.7743,64.397,65.7743,28016.566737888,0
+IMCV.US,D,20220201,000000,65.6665,66.3843,65.5677,66.322,29763.303588297,0
+IMCV.US,D,20220202,000000,66.4536,66.8115,66.0897,66.7581,17915.431286217,0
+IMCV.US,D,20220203,000000,66.3448,66.9064,66.0966,66.1382,111873.08412675,0
+IMCV.US,D,20220204,000000,65.8633,66.3843,65.4006,65.9711,12346.50650431,0
+IMCV.US,D,20220207,000000,65.9068,66.5712,65.9068,66.1183,12436.523632097,0
+IMCV.US,D,20220208,000000,66.3645,67.0339,66.3645,67.0339,10906.232459735,0
+IMCV.US,D,20220209,000000,67.4719,67.9712,67.4719,67.8802,25084.435800229,0
+IMCV.US,D,20220210,000000,67.467,68.2629,66.7166,66.9064,50137.517319994,0
+IMCV.US,D,20220211,000000,67.1416,67.3878,66.2469,66.4536,42672.16428417,0
+IMCV.US,D,20220214,000000,66.6305,66.6305,65.4648,65.7743,19673.293849049,0
+IMCV.US,D,20220215,000000,66.414,66.8075,66.2271,66.7581,19595.413862088,0
+IMCV.US,D,20220216,000000,66.6503,67.1318,66.5267,67.0537,32960.428767303,0
+IMCV.US,D,20220217,000000,66.4337,66.6107,65.8336,65.9899,14053.797647039,0
+IMCV.US,D,20220218,000000,66.0403,66.4022,65.6171,65.801,20239.693754219,0
+IMCV.US,D,20220222,000000,65.9711,65.9711,64.6917,65.0467,24720.321575477,0
+IMCV.US,D,20220223,000000,65.3412,65.3412,63.9837,64.0431,11538.37521104,0
+IMCV.US,D,20220224,000000,62.4582,64.2883,62.4582,64.1508,28292.686691659,0
+IMCV.US,D,20220225,000000,64.5345,66.1579,64.5345,66.0699,27862.82962077,0
+IMCV.US,D,20220228,000000,65.3017,65.9325,65.1445,65.893,19163.533934396,0
+IMCV.US,D,20220301,000000,65.3482,65.3621,64.2893,64.5345,10472.329675238,0
+IMCV.US,D,20220302,000000,65.0664,66.4733,65.0664,66.1974,35601.26832516,0
+IMCV.US,D,20220303,000000,66.2865,66.5949,65.888,66.3013,28314.938116505,0
+IMCV.US,D,20220304,000000,65.8238,65.9217,65.2493,65.9217,10014.152609091,0
+IMCV.US,D,20220307,000000,65.893,65.893,64.1113,64.2102,15988.660180235,0
+IMCV.US,D,20220308,000000,64.3278,65.0071,63.7375,63.7375,24681.887296198,0
+IMCV.US,D,20220309,000000,64.4949,65.2038,64.4949,64.7955,15694.334515228,0
+IMCV.US,D,20220310,000000,64.4169,64.9972,64.2339,64.9972,9647.0040991327,0
+IMCV.US,D,20220311,000000,65.4105,65.4105,64.4564,64.4564,11832.700876049,0
+IMCV.US,D,20220314,000000,64.4949,64.9379,63.8948,64.1568,85132.940032302,0
+IMCV.US,D,20220315,000000,64.0036,64.9478,64.0036,64.9121,34077.045723211,0
+IMCV.US,D,20220316,000000,65.4599,66.0106,64.8627,66.0106,27781.915348603,0
+IMCV.US,D,20220317,000000,65.715,66.7195,65.705,66.7195,35374.708363092,0
+IMCV.US,D,20220318,000000,66.2074,67.113,66.2074,67.113,41061.970268042,0
+IMCV.US,D,20220321,000000,67.0636,67.466,66.9064,67.2603,138558.61108749,0
+IMCV.US,D,20220322,000000,67.634,67.9099,67.3246,67.6044,18667.934017372,0
+IMCV.US,D,20220323,000000,67.634,67.634,67.024,67.024,29535.732197827,0
+IMCV.US,D,20220324,000000,67.1921,67.7853,67.1526,67.7853,27267.09829194,0
+IMCV.US,D,20220325,000000,67.9534,68.6356,67.9287,68.6356,18891.459694233,0
+IMCV.US,D,20220328,000000,68.5565,68.5565,67.8245,68.3785,22594.299074285,0
+IMCV.US,D,20220329,000000,68.8531,69.2585,68.6159,69.2585,19763.310976835,0
+IMCV.US,D,20220330,000000,69.3969,69.3969,68.6653,68.8729,22862.327600838,0
+IMCV.US,D,20220331,000000,68.7246,68.9915,67.9337,68.1116,28864.143738839,0
+IMCV.US,D,20220401,000000,68.2204,68.3998,67.8052,68.339,20603.807978971,0
+IMCV.US,D,20220404,000000,68.3192,68.3192,67.8446,68.1907,16869.614318456,0
+IMCV.US,D,20220405,000000,68.3093,68.3093,67.4913,67.5381,9034.0784874663,0
+IMCV.US,D,20220406,000000,67.3404,67.4788,67.1229,67.4195,16470.10009963,0
+IMCV.US,D,20220407,000000,67.5777,67.7853,66.7601,67.5282,30421.743478057,0
+IMCV.US,D,20220408,000000,67.6963,68.1851,67.5381,68.0341,14914.523217217,0
+IMCV.US,D,20220411,000000,67.8348,68.1972,67.4887,67.5777,25579.024288852,0
+IMCV.US,D,20220412,000000,68.0523,68.325,67.3889,67.5777,13122.272088713,0
+IMCV.US,D,20220413,000000,67.6765,68.384,67.6271,68.3489,17902.28271699,0
+IMCV.US,D,20220414,000000,68.4279,68.7345,68.1442,68.1442,15778.283072601,0
+IMCV.US,D,20220418,000000,68.1314,68.2935,67.8645,68.0325,13620.906290944,0
+IMCV.US,D,20220419,000000,68.1709,69.1284,68.1709,69.0706,7633.2501505719,0
+IMCV.US,D,20220420,000000,69.209,70.0198,69.209,69.8121,17921.49985663,0
+IMCV.US,D,20220421,000000,70.3559,70.3559,68.8432,68.9026,51532.277086476,0
+IMCV.US,D,20220422,000000,68.8037,68.8037,66.9993,67.0142,153716.88854961,0
+IMCV.US,D,20220425,000000,65.8079,66.9943,65.5015,66.9647,43175.85562841,0
+IMCV.US,D,20220426,000000,66.4803,66.8757,65.4026,65.4026,16097.894447662,0
+IMCV.US,D,20220427,000000,65.7189,66.2924,65.2542,65.6992,23820.150297617,0
+IMCV.US,D,20220428,000000,66.2825,66.7274,65.3531,66.5495,10320.615414924,0
+IMCV.US,D,20220429,000000,66.3418,66.6187,64.661,64.7599,30464.223470945,0
+IMCV.US,D,20220502,000000,64.8687,65.0417,63.702,64.7995,23350.847519048,0
+IMCV.US,D,20220503,000000,65.0268,65.9318,65.017,65.6596,21019.505052231,0
+IMCV.US,D,20220504,000000,65.9365,67.4293,65.4223,67.4195,12812.774997673,0
+IMCV.US,D,20220505,000000,66.7274,66.7274,64.9972,65.5311,67917.417200331,0
+IMCV.US,D,20220506,000000,65.3926,65.4125,64.3633,65.2443,76947.449974189,0
+IMCV.US,D,20220509,000000,64.2853,64.5028,63.0692,63.2373,50967.900038111,0
+IMCV.US,D,20220510,000000,63.8206,64.1568,62.2387,63.0076,27526.023962875,0
+IMCV.US,D,20220511,000000,62.9111,64.2458,62.4349,62.4349,25762.09282963,0
+IMCV.US,D,20220512,000000,62.0805,62.8616,61.6128,62.4979,25564.864291223,0
+IMCV.US,D,20220513,000000,63.0692,64.1964,63.0692,63.9689,17786.979879152,0
+IMCV.US,D,20220516,000000,63.9096,64.3841,63.6504,64.0184,12100.729402602,0
+IMCV.US,D,20220517,000000,64.7006,65.4125,64.5226,65.4125,17823.391301627,0
+IMCV.US,D,20220518,000000,64.4136,64.4136,62.7103,62.8891,18356.414069528,0
+IMCV.US,D,20220519,000000,62.387,63.1582,62.2091,62.7528,18504.082616234,0
+IMCV.US,D,20220520,000000,62.6993,62.6993,61.3489,62.4859,49652.031686991,0
+IMCV.US,D,20220523,000000,63.2175,63.681,62.7591,63.4943,19309.179624296,0
+IMCV.US,D,20220524,000000,62.9901,63.3361,62.1398,63.178,68919.742746802,0
+IMCV.US,D,20220525,000000,63.1681,64.3248,63.0989,64.1571,79186.752456417,0
+IMCV.US,D,20220526,000000,64.9774,65.6263,64.9379,65.4817,55954.242060413,0
+IMCV.US,D,20220527,000000,66.1095,66.846,66.0551,66.846,16900.968598921,0
+IMCV.US,D,20220531,000000,66.589,66.6978,66.0171,66.2924,21532.29925209,0
+IMCV.US,D,20220601,000000,66.589,66.589,64.9429,65.6695,8828.758521842,0
+IMCV.US,D,20220602,000000,65.8277,66.2726,65.2048,66.2726,25297.847193071,0
+IMCV.US,D,20220603,000000,65.9167,66.0156,65.5806,65.6398,66496.360295396,0
+IMCV.US,D,20220606,000000,66.1342,66.3256,65.77,65.9661,7408.7130453079,0
+IMCV.US,D,20220607,000000,65.4026,66.6681,65.4026,66.6681,11820.563735224,0
+IMCV.US,D,20220608,000000,66.4506,66.4506,65.4694,65.5706,67402.600143667,0
+IMCV.US,D,20220609,000000,65.243,65.3125,63.9525,63.9525,14654.35613634,0
+IMCV.US,D,20220610,000000,63.1781,63.1781,62.3541,62.3541,15197.296606335,0
+IMCV.US,D,20220613,000000,60.9643,61.0644,59.6142,59.8028,31955.92480542,0
+IMCV.US,D,20220614,000000,60.1304,60.3272,58.9128,59.4752,71790.026634645,0
+IMCV.US,D,20220615,000000,60.0609,60.3684,58.9353,59.8326,20525.970235785,0
+IMCV.US,D,20220616,000000,58.7009,58.7009,57.182,57.589,27453.24595407,0
+IMCV.US,D,20220617,000000,57.5393,57.9464,56.8841,57.5096,97174.256400645,0
+IMCV.US,D,20220621,000000,58.2343,58.7108,58.2229,58.5222,41940.38851338,0
+IMCV.US,D,20220622,000000,57.4202,58.7306,57.4004,58.1946,22597.001045265,0
+IMCV.US,D,20220623,000000,58.5619,58.5619,57.6745,58.3733,29725.73890455,0
+IMCV.US,D,20220624,000000,58.8597,60.2518,58.8597,60.18,9469.727937705,0
+IMCV.US,D,20220627,000000,60.4878,60.7061,60.19,60.4183,11759.34517017,0
+IMCV.US,D,20220628,000000,60.9246,61.0139,59.9039,59.9815,13740.725326905,0
+IMCV.US,D,20220629,000000,60.1006,60.1006,59.1377,59.3164,10829.597389455,0
+IMCV.US,D,20220630,000000,58.5321,59.2518,58.3335,58.9292,47699.183813865,0
+IMCV.US,D,20220701,000000,59.495,59.6737,58.3832,59.6638,14763.14569248,0
+IMCV.US,D,20220705,000000,58.8498,59.1674,57.8868,59.1674,14602.983290385,0
+IMCV.US,D,20220706,000000,59.1873,59.2568,58.3537,58.8895,17717.587990245,0
+IMCV.US,D,20220707,000000,59.6986,59.9155,59.5844,59.8624,15324.217755165,0
+IMCV.US,D,20220708,000000,59.8227,59.9517,59.2965,59.5943,18641.29190673,0
+IMCV.US,D,20220711,000000,59.153,59.3659,58.9987,59.1774,117761.67258944,0
+IMCV.US,D,20220712,000000,58.7009,59.6936,58.7009,59.0781,18336.076763115,0
+IMCV.US,D,20220713,000000,58.5917,59.098,58.4973,58.8398,18822.60783363,0
+IMCV.US,D,20220714,000000,57.6684,58.2045,57.5493,58.1052,16499.7493479,0
+IMCV.US,D,20220715,000000,58.9193,59.3461,58.5817,59.3461,40337.757181725,0
+IMCV.US,D,20220718,000000,59.7333,59.9284,59.1057,59.2469,19330.29242895,0
+IMCV.US,D,20220719,000000,59.634,60.875,59.634,60.8353,25434.59530125,0
+IMCV.US,D,20220720,000000,60.6764,61.1151,60.5487,60.9942,14896.11070554,0
+IMCV.US,D,20220721,000000,60.8353,61.2323,60.319,61.2323,28446.4543092,0
+IMCV.US,D,20220722,000000,61.1033,61.4094,60.5821,60.9246,11914.47101874,0
+IMCV.US,D,20220725,000000,60.9742,61.4011,60.9742,61.4011,12950.993734185,0
+IMCV.US,D,20220726,000000,61.0636,61.3018,60.7707,60.9385,15533.738381805,0
+IMCV.US,D,20220727,000000,61.1529,62.0563,60.9845,61.9571,15725.127415755,0
+IMCV.US,D,20220728,000000,62.2052,62.735,61.5303,62.688,36670.13890482,0
+IMCV.US,D,20220729,000000,62.8207,63.5156,62.8207,63.4759,8793.82245465,0
+IMCV.US,D,20220801,000000,62.8406,63.2476,62.7413,63.2178,15033.10496142,0
+IMCV.US,D,20220802,000000,62.8902,63.2476,62.5626,62.5626,19464.264752715,0
+IMCV.US,D,20220803,000000,62.791,63.198,62.7376,63.0888,52472.82924486,0
+IMCV.US,D,20220804,000000,62.7711,62.9399,62.5999,62.5999,7341.28041804,0
+IMCV.US,D,20220805,000000,62.1655,62.8704,62.1655,62.8108,37633.1279388,0
+IMCV.US,D,20220808,000000,63.3072,63.6577,63.1384,63.2675,15616.337859615,0
+IMCV.US,D,20220809,000000,63.327,63.327,62.9647,63.2178,12773.707050105,0
+IMCV.US,D,20220810,000000,64.0815,64.5283,64.0815,64.3893,13380.108094515,0
+IMCV.US,D,20220811,000000,64.9849,65.4316,64.9849,65.0643,15428.978068485,0
+IMCV.US,D,20220812,000000,65.4416,66.0571,65.3175,66.0571,10740.954047415,0
+IMCV.US,D,20220815,000000,65.5607,66.0471,65.3721,66.0471,13341.830287725,0
+IMCV.US,D,20220816,000000,65.9578,66.6472,65.9578,66.3698,37975.6135785,0
+IMCV.US,D,20220817,000000,65.9479,66.0372,65.3903,65.6798,11946.7049613,0
+IMCV.US,D,20220818,000000,65.9578,66.066,65.7593,66.0082,13191.74099268,0
+IMCV.US,D,20220819,000000,65.66,65.6997,65.1239,65.2728,10194.991645305,0
+IMCV.US,D,20220822,000000,64.6375,64.6375,63.8711,64.022,11883.244386885,0
+IMCV.US,D,20220823,000000,64.1709,64.4091,63.8929,64.0418,23623.45065366,0
+IMCV.US,D,20220824,000000,63.9723,64.3881,63.9723,64.3177,24337.633943505,0
+IMCV.US,D,20220825,000000,64.5729,65.2033,64.5729,65.2033,9564.415143975,0
+IMCV.US,D,20220826,000000,65.4316,65.4316,63.4859,63.4859,9309.56553561,0
+IMCV.US,D,20220829,000000,63.1285,63.6447,62.8505,63.2575,9973.383290205,0
+IMCV.US,D,20220830,000000,63.2476,63.2476,62.3144,62.4038,5978.389034175,0
+IMCV.US,D,20220831,000000,62.4733,62.4733,61.8181,61.8181,15749.302872675,0
+IMCV.US,D,20220901,000000,61.5302,61.7386,60.9641,61.7188,16584.36344712,0
+IMCV.US,D,20220902,000000,62.513,62.791,61.5897,61.5897,80520.38851488,0
+IMCV.US,D,20220906,000000,61.8677,61.8677,60.9978,61.2522,19989.07363002,0
+IMCV.US,D,20220907,000000,60.9345,62.5527,60.9345,62.5527,17792.128982415,0
+IMCV.US,D,20220908,000000,62.2946,62.9597,61.9273,62.9299,32407.20000126,0
+IMCV.US,D,20220909,000000,63.3767,64.0552,63.3767,63.9624,21082.005744945,0
+IMCV.US,D,20220912,000000,64.3793,64.7089,64.1937,64.6077,23413.93002702,0
+IMCV.US,D,20220913,000000,63.2873,63.3164,62.0166,62.2313,70334.46266592,0
+IMCV.US,D,20220914,000000,62.2052,62.3178,61.5934,62.0831,9606.722193585,0
+IMCV.US,D,20220915,000000,61.8478,62.3424,61.5327,61.7386,10754.04908658,0
+IMCV.US,D,20220916,000000,60.9941,60.9941,60.5126,60.8551,10432.716971685,0
+IMCV.US,D,20220919,000000,60.5176,61.6592,60.5176,61.6592,13972.406789055,0
+IMCV.US,D,20220920,000000,61.2026,61.2026,60.1826,60.5871,14895.103394835,0
+IMCV.US,D,20220921,000000,60.9742,61.1926,59.6142,59.6737,22142.70391731,0
+IMCV.US,D,20220922,000000,59.7035,59.7035,58.6909,58.6909,19858.12323837,0
+IMCV.US,D,20220923,000000,58.0854,58.0854,56.8345,57.45,38727.06736443,0
+IMCV.US,D,20220926,000000,57.18,57.56,56.23,56.39,235745,0
+IMCV.US,D,20220927,000000,57.09,57.18,55.89,56.2,34934,0
+IMCV.US,D,20220928,000000,56.74,58.01,56.64,57.83,28742,0
+IMCV.US,D,20220929,000000,57.12,57.16,56.135,56.53,24729,0
+IMCV.US,D,20220930,000000,56.58,56.98,55.92,55.94,23411,0
+IMCV.US,D,20221003,000000,56.94,57.92,56.62,57.74,27913,0
+IMCV.US,D,20221004,000000,58.65,59.83,58.65,59.76,34804,0
+IMCV.US,D,20221005,000000,59.25,59.77,58.64,59.54,14623,0
+IMCV.US,D,20221006,000000,59.38,59.38,58.67,58.7342,12502,0
+IMCV.US,D,20221007,000000,58.43,58.43,57.3,57.505,13714,0
+IMCV.US,D,20221010,000000,57.73,57.85,57.1,57.39,48122,0
+IMCV.US,D,20221011,000000,57.12,57.92,56.89,57.16,38681,0
+IMCV.US,D,20221012,000000,57.28,57.28,56.83,56.8525,41193,0
+IMCV.US,D,20221013,000000,55.77,58.52,55.69,58.37,56674,0
+IMCV.US,D,20221014,000000,58.63,58.63,56.8556,56.8556,36580,0
+IMCV.US,D,20221017,000000,57.9,58.38,57.9,58.11,63190,0
+IMCV.US,D,20221018,000000,59.04,59.3902,58.56,58.96,60718,0
+IMCV.US,D,20221019,000000,58.52,58.69,57.74,58.07,34232,0
+IMCV.US,D,20221020,000000,58.03,58.56,57.1641,57.28,55183,0
+IMCV.US,D,20221021,000000,57.33,58.5663,57.08,58.5663,17949,0
+IMCV.US,D,20221024,000000,58.87,59.31,58.58,59.17,29177,0
+IMCV.US,D,20221025,000000,59.02,60.34,59.02,60.32,24626,0
+IMCV.US,D,20221026,000000,60.55,61.06,60.29,60.39,97792,0
+IMCV.US,D,20221027,000000,60.99,61.37,60.54,60.62,18898,0
+IMCV.US,D,20221028,000000,61.04,61.81,60.8301,61.76,18110,0
+IMCV.US,D,20221031,000000,61.53,61.9334,61.53,61.64,18901,0
+IMCV.US,D,20221101,000000,62.2,62.2,61.64,61.88,16378,0
+IMCV.US,D,20221102,000000,61.78,62.2,60.4,60.4,26859,0
+IMCV.US,D,20221103,000000,59.5396,60.655,59.49,60.22,84118,0
+IMCV.US,D,20221104,000000,61.14,61.75,60.525,61.3209,27837,0
+IMCV.US,D,20221107,000000,61.54,61.93,61.25,61.92,46368,0
+IMCV.US,D,20221108,000000,61.98,62.6,61.53,62.16,19218,0
+IMCV.US,D,20221109,000000,61.73,62.035,60.8,60.8,16087,0
+IMCV.US,D,20221110,000000,62.77,63.9,62.77,63.82,23174,0
+IMCV.US,D,20221111,000000,64.16,64.6484,64.07,64.37,29746,0
+IMCV.US,D,20221114,000000,64.2,64.6769,63.6942,63.73,11824,0
+IMCV.US,D,20221115,000000,64.61,64.67,63.805,64.2428,43993,0
+IMCV.US,D,20221116,000000,64.13,64.13,63.4965,63.67,25147,0
+IMCV.US,D,20221117,000000,62.94,63.27,62.5899,63.22,135046,0
+IMCV.US,D,20221118,000000,63.62,63.8,63.23,63.742,22314,0
+IMCV.US,D,20221121,000000,63.55,63.83,63.29,63.83,28464,0
+IMCV.US,D,20221122,000000,64.21,64.76,64.1678,64.76,22701,0
+IMCV.US,D,20221123,000000,64.56,64.94,64.5,64.94,16779,0
+IMCV.US,D,20221125,000000,65.04,65.23,65.04,65.1196,5006,0
+IMCV.US,D,20221128,000000,64.69,64.7442,63.8502,64.01,14875,0
+IMCV.US,D,20221129,000000,64.02,64.4993,64.02,64.3451,22142,0
+IMCV.US,D,20221130,000000,64.56,65.72,63.83,65.72,28951,0
+IMCV.US,D,20221201,000000,65.88,66.095,65.3753,65.4894,11832,0
+IMCV.US,D,20221202,000000,64.9,65.5799,64.89,65.49,17546,0
+IMCV.US,D,20221205,000000,65.02,65.02,63.855,64.12,16137,0
+IMCV.US,D,20221206,000000,64.06,64.06,63.1053,63.48,13760,0
+IMCV.US,D,20221207,000000,63.31,63.855,63.31,63.46,15609,0
+IMCV.US,D,20221208,000000,63.87,63.97,63.484,63.6295,44682,0
+IMCV.US,D,20221209,000000,63.6724,63.8448,63.2,63.26,110019,0
+IMCV.US,D,20221212,000000,63.27,64.18,63.09,64.18,22451,0
+IMCV.US,D,20221213,000000,65.26,65.26,63.6625,63.88,31353,0
+IMCV.US,D,20221214,000000,63.83,64.42,63.355,63.6234,26133,0
+IMCV.US,D,20221215,000000,62.9,62.9,62.24,62.57,24035,0
+IMCV.US,D,20221216,000000,61.8,62.08,61.2997,61.78,29269,0
+IMCV.US,D,20221219,000000,61.85,61.95,60.9818,61.32,46519,0
+IMCV.US,D,20221220,000000,61.33,61.69,61.23,61.5,82395,0
+IMCV.US,D,20221221,000000,61.91,62.49,61.91,62.271,71858,0
+IMCV.US,D,20221222,000000,61.79,61.96,60.72,61.83,19112,0
+IMCV.US,D,20221223,000000,61.67,62.2392,61.55,62.2392,20998,0
+IMCV.US,D,20221227,000000,62.45,62.49,62.06,62.39,22621,0
+IMCV.US,D,20221228,000000,62.51,62.545,61.35,61.35,22721,0
+IMCV.US,D,20221229,000000,61.74,62.56,61.74,62.44,33931,0
+IMCV.US,D,20221230,000000,61.88,62.1699,61.56,62.05,24288,0
+IMCV.US,D,20230103,000000,62.54,62.72,61.615,61.98,15685,0
+IMCV.US,D,20230104,000000,62.8,63.38,62.635,63.16,61474,0
+IMCV.US,D,20230105,000000,62.74,62.74,62.32,62.61,18904,0
+IMCV.US,D,20230106,000000,63.31,64.29,62.96,64.18,25639,0
+IMCV.US,D,20230109,000000,64.45,64.805,64.1601,64.26,36272,0
+IMCV.US,D,20230110,000000,64.16,64.67,63.87,64.6685,27860,0
+IMCV.US,D,20230111,000000,65,65.42,64.91,65.42,44209,0
+IMCV.US,D,20230112,000000,65.47,65.88,65.16,65.61,23266,0
+IMCV.US,D,20230113,000000,65.33,65.7898,65.15,65.67,9013,0
+IMCV.US,D,20230117,000000,65.64,65.94,65.5,65.63,18091,0
+IMCV.US,D,20230118,000000,65.77,65.9,64.42,64.44,19908,0
+IMCV.US,D,20230119,000000,63.92,64.035,63.47,63.75,18930,0
+IMCV.US,D,20230120,000000,63.96,64.85,63.735,64.85,22488,0
+IMCV.US,D,20230123,000000,64.9,65.74,64.85,65.53,70620,0
+IMCV.US,D,20230124,000000,65.25,65.64,65,65.45,12854,0
+IMCV.US,D,20230125,000000,64.78,65.6436,64.71,65.62,19110,0
+IMCV.US,D,20230126,000000,66,66.18,65.55,66.18,18256,0
+IMCV.US,D,20230127,000000,65.9,66.6128,65.9,66.41,60162,0
+IMCV.US,D,20230130,000000,65.87,66.4105,65.68,65.72,16826,0
+IMCV.US,D,20230131,000000,65.92,66.9,65.72,66.89,18118,0
+IMCV.US,D,20230201,000000,66.7,67.8299,66.2,67.49,68619,0
+IMCV.US,D,20230202,000000,67.83,68.495,67.66,68.24,28128,0
+IMCV.US,D,20230203,000000,67.54,67.8457,67.22,67.44,24941,0
+IMCV.US,D,20230206,000000,67.03,67.08,66.71,66.91,17928,0
+IMCV.US,D,20230207,000000,66.94,67.47,66.4734,67.32,21233,0
+IMCV.US,D,20230208,000000,67.18,67.18,66.6163,66.69,16870,0
+IMCV.US,D,20230209,000000,67.17,67.2,65.87,65.8815,24528,0
+IMCV.US,D,20230210,000000,65.79,66.31,65.74,66.3,17401,0
+IMCV.US,D,20230213,000000,66.37,66.97,66.22,66.96,13040,0
+IMCV.US,D,20230214,000000,66.7,67.2,66.39,66.66,10090,0
+IMCV.US,D,20230215,000000,66.39,67.08,66.38,67.065,13724,0
+IMCV.US,D,20230216,000000,66.36,66.93,66.17,66.48,14359,0
+IMCV.US,D,20230217,000000,66.24,66.3803,65.82,66.375,19689,0
+IMCV.US,D,20230221,000000,65.9,65.9,64.86,64.96,15947,0
+IMCV.US,D,20230222,000000,64.86,65.2779,64.64,64.85,14284,0
+IMCV.US,D,20230223,000000,65.11,65.38,64.47,65.12,15992,0
+IMCV.US,D,20230224,000000,64.22,64.735,64.14,64.65,11702,0
+IMCV.US,D,20230227,000000,65.09,65.4699,64.6,64.68,14711,0
+IMCV.US,D,20230228,000000,64.8,65.01,64.56,64.56,15292,0
+IMCV.US,D,20230301,000000,64.4411,64.59,64.1701,64.3888,16235,0
+IMCV.US,D,20230302,000000,64.15,64.86,63.8,64.84,45941,0
+IMCV.US,D,20230303,000000,64.95,65.6947,64.889,65.62,17216,0
+IMCV.US,D,20230306,000000,65.62,65.8059,65.11,65.23,59306,0
+IMCV.US,D,20230307,000000,65.23,65.23,63.9497,63.99,18101,0
+IMCV.US,D,20230308,000000,64.12,64.31,63.86,64.15,19117,0
+IMCV.US,D,20230309,000000,64.06,64.28,62.5252,62.5252,25332,0
+IMCV.US,D,20230310,000000,62.17,62.17,60.615,60.88,19944,0
+IMCV.US,D,20230313,000000,59.95,60.64,59.46,59.88,16384,0
+IMCV.US,D,20230314,000000,61.21,61.3757,60.1,60.75,29509,0
+IMCV.US,D,20230315,000000,59.52,59.6022,58.785,59.55,14633,0
+IMCV.US,D,20230316,000000,59.25,60.35,59.2,60.26,47907,0
+IMCV.US,D,20230317,000000,59.9,59.9,58.9369,59.18,26625,0
+IMCV.US,D,20230320,000000,59.37,60.23,59.37,60.03,22282,0
+IMCV.US,D,20230321,000000,60.97,60.97,60.545,60.8,39933,0
+IMCV.US,D,20230322,000000,60.88,60.88,59.32,59.32,34636,0
+IMCV.US,D,20230323,000000,59.34,59.7699,58.14,58.604,26812,0
+IMCV.US,D,20230324,000000,58.25,59.21,58.13,59.2,54341,0
+IMCV.US,D,20230327,000000,59.73,60,59.41,59.7,52227,0
+IMCV.US,D,20230328,000000,59.58,60.0612,59.58,59.89,53417,0
+IMCV.US,D,20230329,000000,60.58,60.83,60.424,60.83,124222,0
+IMCV.US,D,20230330,000000,61.33,61.44,60.91,61.06,20374,0
+IMCV.US,D,20230331,000000,61.21,62,61.21,61.88,9902,0
+IMCV.US,D,20230403,000000,62.05,62.33,61.75,62.03,26656,0
+IMCV.US,D,20230404,000000,62.03,62.03,60.97,61.21,21295,0
+IMCV.US,D,20230405,000000,61.081,61.28,60.92,61.27,26048,0
+IMCV.US,D,20230406,000000,61.23,61.3402,61.0301,61.28,10357,0
+IMCV.US,D,20230410,000000,61.1,61.79,61.06,61.79,29947,0
+IMCV.US,D,20230411,000000,61.95,62.5,61.95,62.34,11778,0
+IMCV.US,D,20230412,000000,62.57,62.66,61.92,61.92,16611,0
+IMCV.US,D,20230413,000000,62.02,62.35,61.77,62.24,23780,0
+IMCV.US,D,20230414,000000,62.29,62.43,61.5924,61.9,12848,0
+IMCV.US,D,20230417,000000,61.87,62.39,61.8147,62.39,69975,0
+IMCV.US,D,20230418,000000,62.51,62.52,62.14,62.42,29254,0
+IMCV.US,D,20230419,000000,62.18,62.5194,62.14,62.45,15821,0
+IMCV.US,D,20230420,000000,62.05,62.355,61.9945,62.1483,18350,0
+IMCV.US,D,20230421,000000,62.36,62.36,61.76,62.06,33719,0
+IMCV.US,D,20230424,000000,62.04,62.185,61.905,62.18,18207,0
+IMCV.US,D,20230425,000000,61.76,61.87,61.15,61.15,35689,0
+IMCV.US,D,20230426,000000,60.89,61.112,60.43,60.52,17735,0
+IMCV.US,D,20230427,000000,60.945,61.57,60.6799,61.57,9930,0
+IMCV.US,D,20230428,000000,61.48,62.2,61.48,62.2,11805,0
+IMCV.US,D,20230501,000000,62.07,62.38,62.06,62.15,17087,0
+IMCV.US,D,20230502,000000,61.67,61.67,60.467,61.12,56894,0
+IMCV.US,D,20230503,000000,61.38,61.474,60.65,60.65,13106,0
+IMCV.US,D,20230504,000000,60.42,60.42,59.7932,60.01,25041,0
+IMCV.US,D,20230505,000000,60.74,61.33,60.74,61.18,21296,0
+IMCV.US,D,20230508,000000,61.45,61.45,60.84,61.02,33951,0
+IMCV.US,D,20230509,000000,60.53,60.93,60.52,60.75,9448,0
+IMCV.US,D,20230510,000000,61.21,61.21,60.1979,60.6626,22157,0
+IMCV.US,D,20230511,000000,60.34,60.34,60.04,60.27,29211,0
+IMCV.US,D,20230512,000000,60.42,60.565,59.88,60.25,18926,0
+IMCV.US,D,20230515,000000,60.37,60.775,60.3408,60.72,14128,0
+IMCV.US,D,20230516,000000,60.53,60.53,59.6,59.6,11420,0
+IMCV.US,D,20230517,000000,60,60.54,59.85,60.39,9874,0
+IMCV.US,D,20230518,000000,60.28,60.86,60.1088,60.8,18763,0
+IMCV.US,D,20230519,000000,60.97,61.1199,60.4,60.54,17045,0
+IMCV.US,D,20230522,000000,60.7,60.96,60.4133,60.6832,21892,0
+IMCV.US,D,20230523,000000,60.45,60.85,60.209,60.209,15347,0
+IMCV.US,D,20230524,000000,59.67,59.71,59.38,59.41,14934,0
+IMCV.US,D,20230525,000000,59.36,59.4,58.7926,59.18,19647,0
+IMCV.US,D,20230526,000000,59.3,59.64,59.25,59.63,7983,0
+IMCV.US,D,20230530,000000,59.78,59.78,59.3,59.51,21545,0
+IMCV.US,D,20230531,000000,59.18,59.18,58.56,58.79,22514,0
+IMCV.US,D,20230601,000000,59.11,59.4334,58.6772,59.26,20413,0
+IMCV.US,D,20230602,000000,59.98,60.95,59.88,60.9,11092,0
+IMCV.US,D,20230605,000000,60.97,60.97,60.485,60.49,16638,0
+IMCV.US,D,20230606,000000,60.34,61.31,60.34,61.25,23117,0
+IMCV.US,D,20230607,000000,61.27,61.9299,61.0601,61.92,15390,0
+IMCV.US,D,20230608,000000,61.87,61.87,61.3349,61.67,24781,0
+IMCV.US,D,20230609,000000,61.71,61.79,61.4,61.47,67826,0
+IMCV.US,D,20230612,000000,61.5,61.86,61.5,61.82,19197,0
+IMCV.US,D,20230613,000000,62.06,62.595,62.06,62.5,13580,0
+IMCV.US,D,20230614,000000,62.79,62.8804,61.97,62.29,29575,0
+IMCV.US,D,20230615,000000,62.23,62.94,62.2087,62.89,14019,0
+IMCV.US,D,20230616,000000,63.01,63.1556,62.8069,62.9,23727,0
+IMCV.US,D,20230620,000000,62.65,62.65,62.18,62.27,18763,0
+IMCV.US,D,20230621,000000,61.96,62.48,61.96,62.2792,14506,0
+IMCV.US,D,20230622,000000,62.06,62.13,61.736,61.84,24673,0
+IMCV.US,D,20230623,000000,61.46,61.68,61.3201,61.42,16411,0
+IMCV.US,D,20230626,000000,61.8,62.03,61.43,61.85,10718,0
+IMCV.US,D,20230627,000000,62.04,62.77,61.75,62.72,25375,0
+IMCV.US,D,20230628,000000,62.67,62.67,62.2819,62.52,72827,0
+IMCV.US,D,20230629,000000,62.49,63.1,62.41,63.08,15105,0
+IMCV.US,D,20230630,000000,63.375,63.7519,63.375,63.7,9897,0
+IMCV.US,D,20230703,000000,63.58,64.1401,63.58,64.0916,7465,0
+IMCV.US,D,20230705,000000,63.9,63.94,63.55,63.72,15233,0
+IMCV.US,D,20230706,000000,63.06,63.24,62.72,63.215,11837,0
+IMCV.US,D,20230707,000000,63.2893,64.085,63.2893,63.65,12118,0
+IMCV.US,D,20230710,000000,63.49,63.98,63.49,63.95,10334,0
+IMCV.US,D,20230711,000000,64.13,64.99,64.13,64.99,38234,0
+IMCV.US,D,20230712,000000,65.45,65.525,65.24,65.24,13383,0
+IMCV.US,D,20230713,000000,65.47,65.72,65.4347,65.64,8196,0
+IMCV.US,D,20230714,000000,65.71,65.71,64.9188,64.97,13613,0
+IMCV.US,D,20230717,000000,64.73,65.26,64.73,65.1,11905,0
+IMCV.US,D,20230718,000000,65.23,65.824,65.23,65.57,9669,0
+IMCV.US,D,20230719,000000,65.63,66.1224,65.63,66.02,14514,0
+IMCV.US,D,20230720,000000,65.9,65.98,65.62,65.9,14969,0
+IMCV.US,D,20230721,000000,66.29,66.29,65.75,66.04,11210,0
+IMCV.US,D,20230724,000000,66,66.33,66,66.25,10705,0
+IMCV.US,D,20230725,000000,65.96,66.45,65.96,66.28,29191,0
+IMCV.US,D,20230726,000000,66.3,66.5288,66.25,66.42,8910,0
+IMCV.US,D,20230727,000000,66.65,66.675,65.67,65.76,19800,0
+IMCV.US,D,20230728,000000,66.26,66.26,65.775,66.04,12392,0
+IMCV.US,D,20230731,000000,66.28,66.38,66.0906,66.26,14846,0
+IMCV.US,D,20230801,000000,66.15,66.15,65.8054,66.01,25731,0
+IMCV.US,D,20230802,000000,65.67,65.7205,65.34,65.46,15610,0
+IMCV.US,D,20230803,000000,65.32,65.4351,64.9201,65.26,11514,0
+IMCV.US,D,20230804,000000,65.48,65.7391,64.92,64.98,11396,0
+IMCV.US,D,20230807,000000,65.32,65.5898,65.32,65.55,5201,0
+IMCV.US,D,20230808,000000,64.78,65.19,64.4601,65.17,8472,0
+IMCV.US,D,20230809,000000,65.16,65.38,64.89,64.9525,34627,0
+IMCV.US,D,20230810,000000,65.37,65.585,64.61,64.76,47067,0
+IMCV.US,D,20230811,000000,64.52,64.8319,64.52,64.69,9560,0
+IMCV.US,D,20230814,000000,64.64,64.64,64.375,64.5,10461,0
+IMCV.US,D,20230815,000000,64.1,64.1429,63.6218,63.6218,9423,0
+IMCV.US,D,20230816,000000,63.57,63.75,63.1998,63.1998,10529,0
+IMCV.US,D,20230817,000000,63.49,63.49,62.72,62.72,17655,0
+IMCV.US,D,20230818,000000,62.7452,62.9768,62.6801,62.81,9941,0
+IMCV.US,D,20230821,000000,62.97,62.97,62.35,62.78,19801,0
+IMCV.US,D,20230822,000000,62.99,62.99,62.42,62.5,10054,0
+IMCV.US,D,20230823,000000,62.4869,62.92,62.4869,62.91,13120,0
+IMCV.US,D,20230824,000000,62.95,63.34,62.47,62.47,17937,0
+IMCV.US,D,20230825,000000,62.77,62.82,62.2564,62.66,10873,0
+IMCV.US,D,20230828,000000,62.93,63.3324,62.93,63.16,21941,0
+IMCV.US,D,20230829,000000,63.29,63.85,63.27,63.8186,18494,0
+IMCV.US,D,20230830,000000,63.71,64.0492,63.71,63.93,30547,0
+IMCV.US,D,20230831,000000,64.0955,64.1299,63.7651,63.7903,7961,0
+IMCV.US,D,20230901,000000,64.21,64.29,63.97,64.13,10680,0
+IMCV.US,D,20230905,000000,64.1,64.1,63.18,63.18,17399,0
+IMCV.US,D,20230906,000000,62.99,63.195,62.7032,63.08,12140,0
+IMCV.US,D,20230907,000000,62.73,62.9,62.64,62.81,14608,0
+IMCV.US,D,20230908,000000,63.02,63.0724,62.901,62.98,15024,0
+IMCV.US,D,20230911,000000,63.21,63.35,62.99,63.01,22117,0
+IMCV.US,D,20230912,000000,62.99,63.23,62.99,63.02,12045,0
+IMCV.US,D,20230913,000000,63.04,63.13,62.54,62.71,33761,0
+IMCV.US,D,20230914,000000,63.19,63.565,63.19,63.54,29130,0
+IMCV.US,D,20230915,000000,63.34,63.3955,63.076,63.09,15547,0
+IMCV.US,D,20230918,000000,63.0403,63.22,62.87,63.06,23460,0
+IMCV.US,D,20230919,000000,63.0834,63.1232,62.732,62.98,23568,0
+IMCV.US,D,20230920,000000,63.15,63.5297,62.69,62.69,9879,0
+IMCV.US,D,20230921,000000,62.41,62.41,61.72,61.72,17490,0
+IMCV.US,D,20230922,000000,61.94,61.95,61.57,61.59,29574,0
+IMCV.US,D,20230925,000000,61.43,61.8137,61.43,61.75,55409,0
+IMCV.US,D,20230926,000000,61.03,61.1017,60.32,60.39,20224,0
+IMCV.US,D,20230927,000000,60.67,60.71,60.1232,60.48,14841,0
+IMCV.US,D,20230928,000000,60.38,61.08,60.38,60.8148,21983,0
+IMCV.US,D,20230929,000000,61.16,61.2,60.4941,60.59,20340,0
+IMCV.US,D,20231002,000000,60.51,60.51,59.52,59.63,13721,0
+IMCV.US,D,20231003,000000,59.24,59.3977,58.7257,58.96,111404,0
+IMCV.US,D,20231004,000000,58.94,59.34,58.499,59.24,69153,0
+IMCV.US,D,20231005,000000,59.11,59.28,58.81,59.1394,132187,0
+IMCV.US,D,20231006,000000,58.82,59.8837,58.68,59.59,30488,0
+IMCV.US,D,20231009,000000,59.38,60.18,59.38,60.13,46434,0
+IMCV.US,D,20231010,000000,60.2,60.96,60.2,60.61,19768,0
+IMCV.US,D,20231011,000000,60.71,60.92,60.4236,60.92,31722,0
+IMCV.US,D,20231012,000000,60.98,60.98,59.695,59.96,24438,0
+IMCV.US,D,20231013,000000,60.31,60.35,59.72,59.97,26169,0
+IMCV.US,D,20231016,000000,60.22,60.76,60.12,60.69,13003,0
+IMCV.US,D,20231017,000000,60.36,61.3535,60.36,61.07,34434,0
+IMCV.US,D,20231018,000000,60.66,60.6926,60.01,60.01,39175,0
+IMCV.US,D,20231019,000000,59.99,60.23,59.07,59.16,23324,0
+IMCV.US,D,20231020,000000,59.12,59.12,58.41,58.41,25908,0
+IMCV.US,D,20231023,000000,58.2,58.66,57.96,57.96,61848,0
+IMCV.US,D,20231024,000000,58.37,58.6799,58.17,58.4719,34348,0
+IMCV.US,D,20231025,000000,58.12,58.22,57.8,57.8441,221344,0
+IMCV.US,D,20231026,000000,57.84,58.4392,57.84,58.12,56057,0
+IMCV.US,D,20231027,000000,58.27,58.27,57.34,57.47,31182,0
+IMCV.US,D,20231030,000000,58,58.02,57.35,57.77,24408,0
+IMCV.US,D,20231031,000000,57.79,58.2499,57.74,58.2,17734,0
+IMCV.US,D,20231101,000000,58.29,58.67,57.99,58.61,28536,0
+IMCV.US,D,20231102,000000,59.02,59.9397,59.02,59.86,23802,0
+IMCV.US,D,20231103,000000,60.59,61.23,60.59,60.925,16184,0
+IMCV.US,D,20231106,000000,60.8506,60.8506,60.305,60.44,44182,0
+IMCV.US,D,20231107,000000,60.21,60.355,59.97,60.22,13868,0
+IMCV.US,D,20231108,000000,60.14,60.14,59.7576,59.9317,30164,0
+IMCV.US,D,20231109,000000,60.1242,60.1242,59.425,59.5,14285,0
+IMCV.US,D,20231110,000000,59.75,60.152,59.4501,60.12,27262,0
+IMCV.US,D,20231113,000000,59.91,60.09,59.7587,59.9376,19738,0
+IMCV.US,D,20231114,000000,60.94,62.0954,60.94,61.84,86668,0
+IMCV.US,D,20231115,000000,61.82,62.6,61.82,62.177,26696,0
+IMCV.US,D,20231116,000000,62.17,62.29,61.7904,61.8932,23246,0
+IMCV.US,D,20231117,000000,62.14,62.37,62.07,62.37,24289,0
+IMCV.US,D,20231120,000000,62.34,62.58,61.93,62.43,31281,0
+IMCV.US,D,20231121,000000,62.29,62.4,62.1797,62.33,17564,0
+IMCV.US,D,20231122,000000,62.49,62.6845,62.44,62.6216,32911,0
+IMCV.US,D,20231124,000000,62.62,62.91,62.62,62.8602,4775,0
+IMCV.US,D,20231127,000000,62.71,62.85,62.6901,62.78,53621,0
+IMCV.US,D,20231128,000000,62.74,63.0486,62.5859,62.78,34108,0
+IMCV.US,D,20231129,000000,63.16,63.315,62.96,63.07,32232,0
+IMCV.US,D,20231130,000000,63.27,63.68,63.055,63.6628,43691,0
+IMCV.US,D,20231201,000000,63.54,64.75,63.54,64.75,74117,0
+IMCV.US,D,20231204,000000,64.46,64.88,64.46,64.84,37608,0
+IMCV.US,D,20231205,000000,64.67,64.67,64.16,64.27,49874,0
+IMCV.US,D,20231206,000000,64.55,64.7822,64.21,64.26,26506,0
+IMCV.US,D,20231207,000000,64.56,64.6899,64.4309,64.62,20999,0
+IMCV.US,D,20231208,000000,64.53,65.038,64.53,64.95,22579,0
+IMCV.US,D,20231211,000000,65.125,65.37,65.0501,65.34,9657,0
+IMCV.US,D,20231212,000000,65.34,65.3972,65.07,65.31,20501,0
+IMCV.US,D,20231213,000000,65.27,66.88,65.19,66.8598,53879,0
+IMCV.US,D,20231214,000000,67.62,68.3541,67.62,68.02,44020,0
+IMCV.US,D,20231215,000000,67.75,67.795,67.25,67.44,21991,0
+IMCV.US,D,20231218,000000,67.69,67.69,67.35,67.36,16477,0
+IMCV.US,D,20231219,000000,67.656,67.99,67.656,67.99,14420,0
+IMCV.US,D,20231220,000000,67.25,67.56,66.37,66.3722,25007,0
+IMCV.US,D,20231221,000000,66.86,67.1,66.57,67.04,29548,0
+IMCV.US,D,20231222,000000,67.32,67.64,67.12,67.38,17051,0
+IMCV.US,D,20231226,000000,67.38,67.9301,67.38,67.82,12729,0
+IMCV.US,D,20231227,000000,67.93,67.9426,67.73,67.92,22623,0
+IMCV.US,D,20231228,000000,67.94,68.07,67.9057,68.03,14575,0
+IMCV.US,D,20231229,000000,68.02,68.02,67.53,67.72,27180,0
+IMCV.US,D,20240102,000000,67.4,68.22,67.4,67.96,18518,0
+IMCV.US,D,20240103,000000,67.51,67.6,67.01,67.14,21184,0
+IMCV.US,D,20240104,000000,67.06,67.3699,66.88,66.88,44899,0
+IMCV.US,D,20240105,000000,66.65,67.56,66.65,67.24,29447,0
+IMCV.US,D,20240108,000000,67.18,67.85,67.1252,67.85,51969,0
+IMCV.US,D,20240109,000000,67.37,67.48,67.2301,67.32,211804,0
+IMCV.US,D,20240110,000000,67.38,67.49,67.11,67.33,73201,0
+IMCV.US,D,20240111,000000,67.19,67.19,66.56,66.89,16254,0
+IMCV.US,D,20240112,000000,67.22,67.41,66.7558,66.85,18247,0
+IMCV.US,D,20240116,000000,66.56,66.56,66.17,66.31,30558,0
+IMCV.US,D,20240117,000000,65.77,66.2489,65.47,65.61,22619,0
+IMCV.US,D,20240118,000000,65.84,65.84,65.2299,65.7,20525,0
+IMCV.US,D,20240119,000000,65.84,66.32,65.45,66.26,58793,0
+IMCV.US,D,20240122,000000,66.44,66.705,66.28,66.46,29852,0
+IMCV.US,D,20240123,000000,66.62,66.66,66.18,66.4042,13129,0
+IMCV.US,D,20240124,000000,66.86,66.86,65.9211,65.98,12569,0
+IMCV.US,D,20240125,000000,66.51,66.8,66.199,66.8,27843,0
+IMCV.US,D,20240126,000000,66.76,67.015,66.69,66.8,66297,0
+IMCV.US,D,20240129,000000,66.74,67.18,66.6,67.18,11353,0
+IMCV.US,D,20240130,000000,67.18,67.4,66.9007,67.3,11215,0
+IMCV.US,D,20240131,000000,67.08,67.4299,66.44,66.44,17427,0
+IMCV.US,D,20240201,000000,66.6,67.15,66.0772,67.1135,94624,0
+IMCV.US,D,20240202,000000,66.64,67.16,66.33,66.86,18729,0
+IMCV.US,D,20240205,000000,66.26,66.38,65.83,66.08,178965,0
+IMCV.US,D,20240206,000000,66.275,66.5967,66.275,66.5103,32010,0
+IMCV.US,D,20240207,000000,66.69,66.8295,66.42,66.6705,17580,0
+IMCV.US,D,20240208,000000,66.6612,66.79,66.36,66.7516,12971,0
+IMCV.US,D,20240209,000000,66.86,66.86,66.41,66.82,23169,0
+IMCV.US,D,20240212,000000,66.83,67.646,66.79,67.55,22212,0
+IMCV.US,D,20240213,000000,66.48,66.7229,65.665,66.22,21746,0
+IMCV.US,D,20240214,000000,66.69,66.74,66.285,66.697,9576,0
+IMCV.US,D,20240215,000000,67.2,67.9,67.2,67.9,15472,0
+IMCV.US,D,20240216,000000,67.45,67.9581,67.45,67.6,12538,0
+IMCV.US,D,20240220,000000,67.41,67.66,67.355,67.51,14177,0
+IMCV.US,D,20240221,000000,67.45,67.86,67.45,67.8473,111757,0
+IMCV.US,D,20240222,000000,68.06,68.325,67.85,68.2,15138,0
+IMCV.US,D,20240223,000000,68.35,68.64,68.2612,68.42,16879,0
+IMCV.US,D,20240226,000000,68.18,68.5985,68.0632,68.1,25441,0
+IMCV.US,D,20240227,000000,68.54,68.54,68.28,68.52,11681,0
+IMCV.US,D,20240228,000000,68.25,68.7254,68.25,68.59,10192,0
+IMCV.US,D,20240229,000000,68.73,69.03,68.68,68.92,76149,0
+IMCV.US,D,20240301,000000,69.22,69.35,68.765,69.35,11418,0
+IMCV.US,D,20240304,000000,69.49,69.83,69.41,69.71,24021,0
+IMCV.US,D,20240305,000000,69.37,69.97,69.23,69.4,10326,0
+IMCV.US,D,20240306,000000,69.99,69.9901,69.6451,69.85,19585,0
+IMCV.US,D,20240307,000000,70.15,70.48,70.15,70.3717,25753,0
+IMCV.US,D,20240308,000000,70.55,70.7199,70.31,70.36,51372,0
+IMCV.US,D,20240311,000000,70.25,70.6,70.19,70.59,26976,0
+IMCV.US,D,20240312,000000,70.67,70.69,70.3,70.49,17112,0
+IMCV.US,D,20240313,000000,70.55,70.895,70.55,70.68,23295,0
+IMCV.US,D,20240314,000000,70.67,70.67,69.3199,69.85,15515,0
+IMCV.US,D,20240315,000000,69.47,70.07,69.47,69.9,20835,0
+IMCV.US,D,20240318,000000,70.05,70.22,69.8,70.06,29067,0
+IMCV.US,D,20240319,000000,69.99,70.56,69.99,70.56,18505,0
+IMCV.US,D,20240320,000000,70.38,71.23,70.38,71.23,15224,0
+IMCV.US,D,20240321,000000,71.25,71.62,71.25,71.49,16444,0
+IMCV.US,D,20240322,000000,71.52,71.5599,71.03,71.03,12843,0
+IMCV.US,D,20240325,000000,71.09,71.24,70.96,70.96,16361,0
+IMCV.US,D,20240326,000000,71.33,71.33,70.85,70.87,14525,0
+IMCV.US,D,20240327,000000,71.39,72.23,71.39,72.23,10094,0
+IMCV.US,D,20240328,000000,72.24,72.64,72.24,72.55,14949,0
+IMCV.US,D,20240401,000000,72.63,72.63,72.05,72.09,21293,0
+IMCV.US,D,20240402,000000,71.69,71.69,71.3191,71.54,14407,0
+IMCV.US,D,20240403,000000,71.56,71.72,71.49,71.666,11424,0
+IMCV.US,D,20240404,000000,72.41,72.41,71.09,71.15,9688,0
+IMCV.US,D,20240405,000000,71.32,71.595,70.9299,71.54,13877,0
+IMCV.US,D,20240408,000000,71.73,71.94,71.683,71.73,24192,0
+IMCV.US,D,20240409,000000,72.07,72.07,71.44,71.94,24118,0
+IMCV.US,D,20240410,000000,70.81,70.99,70.34,70.56,18664,0
+IMCV.US,D,20240411,000000,70.88,70.88,70.1087,70.41,19848,0
+IMCV.US,D,20240412,000000,69.9541,69.9678,69.251,69.39,11813,0
+IMCV.US,D,20240415,000000,69.92,70.06,68.6781,68.88,87329,0
+IMCV.US,D,20240416,000000,68.71,68.71,68.1601,68.22,15682,0
+IMCV.US,D,20240417,000000,68.5,68.63,68.12,68.27,16159,0
+IMCV.US,D,20240418,000000,68.54,68.88,68.27,68.44,21737,0
+IMCV.US,D,20240419,000000,68.43,69.02,68.43,68.82,8514,0
+IMCV.US,D,20240422,000000,69.17,69.83,68.86,69.49,13694,0
+IMCV.US,D,20240423,000000,69.66,70.165,69.66,69.94,12854,0
+IMCV.US,D,20240424,000000,69.88,70.18,69.8201,70.14,9836,0
+IMCV.US,D,20240425,000000,69.5,70.1399,69.4199,70.08,23004,0
+IMCV.US,D,20240426,000000,70.2118,70.31,69.99,70.01,8678,0
+IMCV.US,D,20240429,000000,70.23,70.6389,70.23,70.61,8500,0
+IMCV.US,D,20240430,000000,70.11,70.21,69.49,69.49,11980,0
+IMCV.US,D,20240501,000000,69.47,69.98,69.16,69.34,18705,0
+IMCV.US,D,20240502,000000,69.81,70.07,69.445,69.96,10681,0
+IMCV.US,D,20240503,000000,70.5,70.68,70.17,70.27,4006,0
+IMCV.US,D,20240506,000000,70.79,70.92,70.58,70.92,39981,0
+IMCV.US,D,20240507,000000,70.98,71.295,70.98,71.09,12378,0
+IMCV.US,D,20240508,000000,70.73,71.15,70.73,71.1211,38663,0
+IMCV.US,D,20240509,000000,71.2,71.76,71.2,71.73,37484,0
+IMCV.US,D,20240510,000000,71.96,71.96,71.7,71.78,26470,0
+IMCV.US,D,20240513,000000,72.0908,72.3199,71.77,71.78,32406,0
+IMCV.US,D,20240514,000000,72.13,72.25,71.85,72.08,17355,0
+IMCV.US,D,20240515,000000,72.74,72.7499,72.4919,72.74,13779,0
+IMCV.US,D,20240516,000000,72.75,72.7884,72.49,72.5,13081,0
+IMCV.US,D,20240517,000000,72.66,72.77,72.45,72.64,13839,0
+IMCV.US,D,20240520,000000,72.65,72.7638,72.44,72.45,13575,0
+IMCV.US,D,20240521,000000,72.33,72.51,72.2651,72.51,17727,0
+IMCV.US,D,20240522,000000,72.33,72.4,71.92,72.09,14926,0
+IMCV.US,D,20240523,000000,72.29,72.29,71.07,71.1026,19384,0
+IMCV.US,D,20240524,000000,71.46,71.61,71.38,71.61,9195,0
+IMCV.US,D,20240528,000000,71.8,71.8,70.92,71.05,11237,0
+IMCV.US,D,20240529,000000,70.36,70.36,70.0601,70.1678,16913,0
+IMCV.US,D,20240530,000000,70.46,70.859,70.46,70.79,17019,0
+IMCV.US,D,20240531,000000,70.97,71.91,70.81,71.91,8991,0
+IMCV.US,D,20240603,000000,72.05,72.05,70.8733,71.3534,9746,0
+IMCV.US,D,20240604,000000,71.0124,71.25,70.79,70.88,13842,0
+IMCV.US,D,20240605,000000,71.21,71.2577,70.81,71.2577,15808,0
+IMCV.US,D,20240606,000000,71.16,71.3616,70.9825,71.0536,15657,0
+IMCV.US,D,20240607,000000,70.64,71.145,70.64,70.76,18909,0
+IMCV.US,D,20240610,000000,70.43,71.0132,70.38,71,15758,0
+IMCV.US,D,20240611,000000,70.11,70.21,69.9926,70.18,9021,0
+IMCV.US,D,20240612,000000,70.95,71.085,70.3866,70.54,9678,0
+IMCV.US,D,20240613,000000,70.29,70.345,69.8801,70.3317,14204,0
+IMCV.US,D,20240614,000000,69.65,69.867,69.305,69.67,24281,0
+IMCV.US,D,20240617,000000,69.52,70.14,69.3,70.14,18436,0
+IMCV.US,D,20240618,000000,69.95,70.37,69.95,70.37,18802,0
+IMCV.US,D,20240620,000000,70.2,70.4941,70.04,70.36,12378,0
+IMCV.US,D,20240621,000000,69.9529,70.37,69.9529,70.37,9681,0
+IMCV.US,D,20240624,000000,70.37,71.19,70.37,70.97,15924,0
+IMCV.US,D,20240625,000000,70.48,70.5736,70.1,70.33,11079,0
+IMCV.US,D,20240626,000000,69.97,70.004,69.71,69.99,14887,0
+IMCV.US,D,20240627,000000,69.935,70.0007,69.7601,69.9568,7351,0
+IMCV.US,D,20240628,000000,70.2,70.51,69.9939,70.24,10062,0
+IMCV.US,D,20240701,000000,70.37,70.4,69.675,69.7,12998,0
+IMCV.US,D,20240702,000000,69.79,70.03,69.6336,70.03,16711,0
+IMCV.US,D,20240703,000000,70.12,70.3,69.8737,69.95,6519,0
+IMCV.US,D,20240705,000000,69.7,69.93,69.44,69.7,8663,0
+IMCV.US,D,20240708,000000,69.87,70.04,69.6301,69.9,11302,0
+IMCV.US,D,20240709,000000,69.73,70.2308,69.55,69.88,10626,0
+IMCV.US,D,20240710,000000,69.9599,70.43,69.95,70.43,18735,0
+IMCV.US,D,20240711,000000,70.87,71.74,70.77,71.74,9472,0
+IMCV.US,D,20240712,000000,71.97,72.5999,71.97,72.36,6180,0
+IMCV.US,D,20240715,000000,72.41,72.8282,72.29,72.54,18296,0
+IMCV.US,D,20240716,000000,72.59,73.8,72.59,73.79,13505,0
+IMCV.US,D,20240717,000000,73.58,74.248,73.58,73.87,15157,0
+IMCV.US,D,20240718,000000,73.6,74.6442,73.3365,73.4639,20400,0
+IMCV.US,D,20240719,000000,73.37,73.37,72.73,72.83,4956,0
+IMCV.US,D,20240722,000000,73.29,73.59,72.71,73.59,12811,0
+IMCV.US,D,20240723,000000,73.43,73.43,73.065,73.13,24829,0
+IMCV.US,D,20240724,000000,73.1999,73.25,72.5499,72.63,14506,0
+IMCV.US,D,20240725,000000,72.51,73.35,72.4,72.5809,8626,0
+IMCV.US,D,20240726,000000,73.01,73.86,73.01,73.645,8520,0
+IMCV.US,D,20240729,000000,73.8,73.85,73.41,73.7259,7623,0
+IMCV.US,D,20240730,000000,73.9,74.34,73.8982,74.1922,41773,0
+IMCV.US,D,20240731,000000,74.59,74.795,74.2,74.26,86875,0
+IMCV.US,D,20240801,000000,74.31,74.44,73.05,73.38,14953,0
+IMCV.US,D,20240802,000000,72.81,72.81,71.45,72.11,16854,0
+IMCV.US,D,20240805,000000,70.31,70.8899,70.13,70.34,22584,0
+IMCV.US,D,20240806,000000,70.62,71.8102,70.26,71.03,11824,0
+IMCV.US,D,20240807,000000,71.71,72.0059,70.55,70.55,10460,0
+IMCV.US,D,20240808,000000,71.05,71.79,70.9599,71.78,11457,0
+IMCV.US,D,20240809,000000,71.72,71.8801,71.325,71.8801,9854,0
+IMCV.US,D,20240812,000000,71.97,71.99,71.395,71.55,6460,0
+IMCV.US,D,20240813,000000,71.53,72.19,71.53,72.1308,8767,0
+IMCV.US,D,20240814,000000,72.23,72.52,72.1587,72.3579,22952,0
+IMCV.US,D,20240815,000000,73,73.295,72.84,73.27,19472,0
+IMCV.US,D,20240816,000000,73,73.52,73,73.52,9985,0
+IMCV.US,D,20240819,000000,73.635,74.12,73.635,74.12,13099,0
+IMCV.US,D,20240820,000000,74.06,74.06,73.585,73.585,17936,0
+IMCV.US,D,20240821,000000,74.05,74.22,73.77,74.22,23901,0
+IMCV.US,D,20240822,000000,74.37,74.37,73.975,74.0556,9779,0
+IMCV.US,D,20240823,000000,74.52,75.2479,74.39,75.2479,7086,0
+IMCV.US,D,20240826,000000,75.55,75.7599,75.29,75.43,10525,0
+IMCV.US,D,20240827,000000,75.22,75.288,75.02,75.2279,14703,0
+IMCV.US,D,20240828,000000,75.38,75.38,74.77,75.03,17968,0
+IMCV.US,D,20240829,000000,75.35,75.64,75.05,75.32,35736,0
+IMCV.US,D,20240830,000000,75.66,76,75.13,76,29298,0
+IMCV.US,D,20240903,000000,75.65,75.65,74.92,75.19,34610,0
+IMCV.US,D,20240904,000000,74.95,75.39,74.81,75.06,21534,0
+IMCV.US,D,20240905,000000,75.29,75.29,74.39,74.6,223002,0
+IMCV.US,D,20240906,000000,74.97,74.97,73.7,73.7,6466,0
+IMCV.US,D,20240909,000000,74.13,74.49,74.01,74.355,6596,0
+IMCV.US,D,20240910,000000,74.34,74.34,73.73,74.06,9159,0
+IMCV.US,D,20240911,000000,73.8236,74.04,72.6603,74.04,5154,0
+IMCV.US,D,20240912,000000,74.1,74.4654,73.99,74.4654,6566,0
+IMCV.US,D,20240913,000000,74.85,75.38,74.85,75.38,7464,0
+IMCV.US,D,20240916,000000,75.61,75.9146,75.6,75.87,11401,0
+IMCV.US,D,20240917,000000,76.02,76.5699,76,76.1401,29357,0
+IMCV.US,D,20240918,000000,76.2,76.6241,75.96,75.96,7825,0
+IMCV.US,D,20240919,000000,76.6075,76.8651,76.5784,76.68,8405,0
+IMCV.US,D,20240920,000000,76.56,76.56,76.13,76.46,10387,0
+IMCV.US,D,20240923,000000,76.52,76.8093,76.52,76.8093,9404,0
+IMCV.US,D,20240924,000000,77.1,77.13,76.69,76.752,114513,0
+IMCV.US,D,20240925,000000,76.37,76.37,75.59,75.6261,8772,0
+IMCV.US,D,20240926,000000,75.95,76.21,75.891,76.0754,27364,0
+IMCV.US,D,20240927,000000,76.47,76.9026,76.29,76.5,16686,0
+IMCV.US,D,20240930,000000,76.49,76.66,76.1066,76.64,18764,0
+IMCV.US,D,20241001,000000,76.57,76.57,76.01,76.39,15153,0
+IMCV.US,D,20241002,000000,76.19,76.19,75.93,76.13,9865,0
+IMCV.US,D,20241003,000000,75.92,75.92,75.53,75.85,10177,0
+IMCV.US,D,20241004,000000,76.05,76.36,75.765,76.35,5190,0
+IMCV.US,D,20241007,000000,76.0058,76.0399,75.5923,75.8,8072,0
+IMCV.US,D,20241008,000000,75.92,75.92,75.52,75.69,9586,0
+IMCV.US,D,20241009,000000,75.78,76.305,75.75,76.25,17105,0
+IMCV.US,D,20241010,000000,75.92,76.1692,75.76,75.95,18273,0
+IMCV.US,D,20241011,000000,75.99,76.7639,75.99,76.76,24550,0
+IMCV.US,D,20241014,000000,76.59,77.36,76.56,77.36,9873,0
+IMCV.US,D,20241015,000000,77.3,77.86,77.1259,77.21,11276,0
+IMCV.US,D,20241016,000000,77.43,77.9,77.43,77.9,15425,0
+IMCV.US,D,20241017,000000,77.8,77.88,77.64,77.82,9890,0
+IMCV.US,D,20241018,000000,77.84,78.04,77.5699,78.04,10822,0
+IMCV.US,D,20241021,000000,77.87,78.03,77.1,77.23,13213,0
+IMCV.US,D,20241022,000000,76.96,77.0019,76.71,77,8348,0
+IMCV.US,D,20241023,000000,76.72,76.93,76.5499,76.93,12852,0
+IMCV.US,D,20241024,000000,77.01,77.1039,76.69,76.78,9454,0
+IMCV.US,D,20241025,000000,77.25,77.25,76.305,76.39,9847,0
+IMCV.US,D,20241028,000000,76.72,76.99,76.6274,76.94,22273,0
+IMCV.US,D,20241029,000000,76.37,76.53,76.21,76.35,12373,0
+IMCV.US,D,20241030,000000,76.51,76.9,76.4357,76.4357,9082,0
+IMCV.US,D,20241031,000000,76.37,76.5379,75.82,75.8769,11039,0
+IMCV.US,D,20241101,000000,76.15,76.425,75.55,75.599,17556,0
+IMCV.US,D,20241104,000000,75.67,76.0899,75.52,75.679,30436,0
+IMCV.US,D,20241105,000000,75.77,76.71,75.45,76.6712,15417,0
+IMCV.US,D,20241106,000000,78.59,78.7302,78.04,78.59,14396,0
+IMCV.US,D,20241107,000000,78.81,78.81,78.4,78.4,11070,0
+IMCV.US,D,20241108,000000,78.64,79.0561,78.4,78.875,8186,0
+IMCV.US,D,20241111,000000,79.12,79.83,79.12,79.59,33749,0
+IMCV.US,D,20241112,000000,79.22,79.32,78.6416,78.87,9251,0
+IMCV.US,D,20241113,000000,79.11,79.1999,78.6701,78.87,20552,0
+IMCV.US,D,20241114,000000,78.97,78.97,78.2,78.33,11532,0
+IMCV.US,D,20241115,000000,78.09,78.13,77.882,78.13,26409,0
+IMCV.US,D,20241118,000000,78.13,78.61,77.92,78.57,13811,0
+IMCV.US,D,20241119,000000,77.97,78.46,77.77,78.42,18827,0
+IMCV.US,D,20241120,000000,78.47,78.76,78.2254,78.76,11656,0
+IMCV.US,D,20241121,000000,79.14,79.81,79.0395,79.6415,5227,0
+IMCV.US,D,20241122,000000,79.85,80.395,79.7815,80.3058,17671,0
+IMCV.US,D,20241125,000000,80.96,81.32,80.872,81,9904,0
+IMCV.US,D,20241126,000000,80.95,80.95,80.4841,80.63,13505,0
+IMCV.US,D,20241127,000000,81.08,81.125,80.71,80.7414,24229,0
+IMCV.US,D,20241129,000000,80.956,81.21,80.86,81.02,25375,0
+IMCV.US,D,20241202,000000,81.06,81.06,80.135,80.37,16438,0
+IMCV.US,D,20241203,000000,80.45,80.63,79.845,79.87,15284,0
+IMCV.US,D,20241204,000000,79.9,79.9,79.345,79.49,9960,0
+IMCV.US,D,20241205,000000,79.77,79.77,79.31,79.31,12092,0
+IMCV.US,D,20241206,000000,79.62,79.62,78.956,78.96,17819,0
+IMCV.US,D,20241209,000000,79.33,79.33,78.5,78.5,6352,0
+IMCV.US,D,20241210,000000,78.5,78.5,77.72,77.8575,18749,0
+IMCV.US,D,20241211,000000,78.17,78.17,77.7147,77.78,21282,0
+IMCV.US,D,20241212,000000,77.7,77.89,77.5113,77.5113,7997,0
+IMCV.US,D,20241213,000000,77.59,77.59,77.1166,77.2,20099,0
+IMCV.US,D,20241216,000000,77.13,77.39,76.64,76.64,24536,0
+IMCV.US,D,20241217,000000,75.97,75.97,75.4501,75.6,28250,0
+IMCV.US,D,20241218,000000,75.6,75.7,73.24,73.24,67156,0
+IMCV.US,D,20241219,000000,73.73,73.925,73.145,73.19,237326,0
+IMCV.US,D,20241220,000000,73.05,74.6597,73.05,74.36,33987,0
+IMCV.US,D,20241223,000000,74.24,74.47,73.73,74.47,34527,0
+IMCV.US,D,20241224,000000,74.57,75.01,74.27,75.01,15826,0
+IMCV.US,D,20241226,000000,74.75,75.1331,74.75,74.98,29440,0
+IMCV.US,D,20241227,000000,75.2461,75.2461,74.32,74.53,25625,0
+IMCV.US,D,20241230,000000,74.18,74.3,73.46,74.01,65009,0
+IMCV.US,D,20241231,000000,74.26,74.62,74.0104,74.26,45241,0
+IMCV.US,D,20250102,000000,74.76,74.8599,73.9,74.14,42356,0
+IMCV.US,D,20250103,000000,74.5,74.86,73.9925,74.73,13154,0
+IMCV.US,D,20250106,000000,75.17,75.49,74.61,74.62,17030,0
+IMCV.US,D,20250107,000000,75.01,75.1316,74.33,74.6,11726,0
+IMCV.US,D,20250108,000000,73.79,74.6104,73.79,74.51,19943,0
+IMCV.US,D,20250110,000000,74.15,74.15,73.33,73.43,19879,0
+IMCV.US,D,20250113,000000,73.21,74.18,73.21,74.18,20309,0
+IMCV.US,D,20250114,000000,74.52,75.015,74.33,74.8994,32148,0
+IMCV.US,D,20250115,000000,76.09,76.29,75.58,75.75,19790,0
+IMCV.US,D,20250116,000000,75.51,76.46,75.42,76.46,20830,0
+IMCV.US,D,20250117,000000,76.82,77.09,76.8,76.83,36890,0
+IMCV.US,D,20250121,000000,77.35,77.7,77.305,77.5743,20494,0
+IMCV.US,D,20250122,000000,77.64,77.64,76.89,76.89,12622,0
+IMCV.US,D,20250123,000000,76.91,77.1421,76.655,77.01,26713,0
+IMCV.US,D,20250124,000000,77.13,77.38,76.99,77.18,24862,0
+IMCV.US,D,20250127,000000,76.75,77.37,76.75,77.34,27062,0
+IMCV.US,D,20250128,000000,76.8284,77.095,76.451,76.7112,117329,0
+IMCV.US,D,20250129,000000,76.76,77.1089,76.365,76.41,8513,0
+IMCV.US,D,20250130,000000,77.1077,77.3607,76.83,77.19,24562,0
+IMCV.US,D,20250131,000000,77.17,77.25,76.35,76.41,43382,0
+IMCV.US,D,20250203,000000,75.37,76.2245,75.13,75.88,18024,0
+IMCV.US,D,20250204,000000,75.77,76.2353,75.765,75.95,12357,0
+IMCV.US,D,20250205,000000,76.24,76.6,76.065,76.58,56224,0
+IMCV.US,D,20250206,000000,76.73,76.73,75.7,76,71066,0
+IMCV.US,D,20250207,000000,76.2,76.2,75.62,75.74,13632,0
+IMCV.US,D,20250210,000000,76.14,76.22,75.633,75.94,277297,0
+IMCV.US,D,20250211,000000,75.69,75.98,75.54,75.931,63416,0
+IMCV.US,D,20250212,000000,75.12,75.49,75.08,75.33,12228,0
+IMCV.US,D,20250213,000000,75.59,76.035,75.43,76.02,16072,0
+IMCV.US,D,20250214,000000,76.3,76.36,76.06,76.06,7848,0
+IMCV.US,D,20250218,000000,76.31,76.79,76.11,76.79,31159,0
+IMCV.US,D,20250219,000000,76.51,77.05,76.43,77.05,17299,0
+IMCV.US,D,20250220,000000,76.78,76.96,76.3843,76.87,17114,0
+IMCV.US,D,20250221,000000,77.01,77.01,75.85,76.09,15553,0
+IMCV.US,D,20250224,000000,76.2,76.4667,76.015,76.22,10414,0
+IMCV.US,D,20250225,000000,76.11,76.33,75.7197,76.04,15282,0
+IMCV.US,D,20250226,000000,76.23,76.36,75.595,75.78,13899,0
+IMCV.US,D,20250227,000000,75.91,76.16,75.38,75.52,20586,0
+IMCV.US,D,20250228,000000,75.69,76.45,75.44,76.45,9356,0
+IMCV.US,D,20250303,000000,76.56,76.78,75.15,75.65,54714,0
+IMCV.US,D,20250304,000000,75.31,75.31,74,74.0828,22069,0
+IMCV.US,D,20250305,000000,74.14,74.81,73.6048,74.57,21516,0
+IMCV.US,D,20250306,000000,73.96,74.3742,73.51,73.87,12902,0
+IMCV.US,D,20250307,000000,73.82,74.7382,73.58,74.64,19390,0
+IMCV.US,D,20250310,000000,74.51,74.74,73.22,73.84,11255,0
+IMCV.US,D,20250311,000000,73.98,73.98,72.48,72.74,29329,0
+IMCV.US,D,20250312,000000,72.96,72.96,72.1074,72.4,11632,0
+IMCV.US,D,20250313,000000,72.37,72.85076,71.79,71.9,12437,0
+IMCV.US,D,20250314,000000,72.32,73.49,72.32,73.47,19027,0
+IMCV.US,D,20250317,000000,73.39,74.57,73.36,74.4,27478,0
+IMCV.US,D,20250318,000000,73.78,73.9,73.51,73.79,12965,0
+IMCV.US,D,20250319,000000,73.78,74.38792,73.54,74.14,11663,0
+IMCV.US,D,20250320,000000,73.91,74.42,73.91,74.1,55732,0
+IMCV.US,D,20250321,000000,73.66,73.7478,73.15,73.5,20663,0
+IMCV.US,D,20250324,000000,74.17,74.8,74.1453,74.77,17525,0
+IMCV.US,D,20250325,000000,74.71,74.749,74.3256,74.4373,10765,0
+IMCV.US,D,20250326,000000,74.6,75.075,74.3934,74.53,15582,0
+IMCV.US,D,20250327,000000,74.48,74.7147,74.14,74.3492,13109,0
+IMCV.US,D,20250328,000000,74.36,74.36,73.1954,73.3,11153,0
+IMCV.US,D,20250331,000000,72.84,74.27,72.84,74.19,56027,0
+IMCV.US,D,20250401,000000,74,74.375,73.33,74.24,20031,0
+IMCV.US,D,20250402,000000,73.61,74.92,73.61,74.9,15962,0
+IMCV.US,D,20250403,000000,72.52,73.1,71.15,71.22,33940,0
+IMCV.US,D,20250404,000000,69.36,69.8,66.7861,66.94,37541,0
+IMCV.US,D,20250407,000000,65.1,68.46,64.06,66.11,62889,0
+IMCV.US,D,20250408,000000,68.3,68.3,64.3099,65.1,173630,0
+IMCV.US,D,20250409,000000,64.22,70,64.0199,69.61,209751,0
+IMCV.US,D,20250410,000000,68.4,68.4,66.02,67.42,39652,0
+IMCV.US,D,20250411,000000,67.45,68.7361,66.6777,68.46,29884,0
+IMCV.US,D,20250414,000000,69.58,69.8099,68.825,69.53,24791,0
+IMCV.US,D,20250415,000000,69.56,70.139,69.26,69.26,48145,0
+IMCV.US,D,20250416,000000,69.31,69.765,68.34,68.73,21162,0
+IMCV.US,D,20250417,000000,68.83,70.05,68.83,69.57,37939,0
+IMCV.US,D,20250421,000000,69.18,69.18,67.5401,68.23,105301,0
+IMCV.US,D,20250422,000000,69.04,69.9991,69.04,69.82,26166,0
+IMCV.US,D,20250423,000000,71.02,71.6487,70.24,70.43,18116,0
+IMCV.US,D,20250424,000000,70.39,71.45,70.39,71.32,37197,0
+IMCV.US,D,20250425,000000,71.17,71.17,70.56,71.04,40178,0
+IMCV.US,D,20250428,000000,71,71.455,70.8,71.38,30321,0
+IMCV.US,D,20250429,000000,71.135,71.87,71.04,71.71,45697,0
+IMCV.US,D,20250430,000000,70.9,71.55,70.225,71.38,31303,0
+IMCV.US,D,20250501,000000,71.4677,71.98,71.05,71.27,28745,0
+IMCV.US,D,20250502,000000,72.28,72.7539,72.06,72.64,77382,0
+IMCV.US,D,20250505,000000,72.38,72.71,71.91,72.4,31213,0
+IMCV.US,D,20250506,000000,72.0499,72.3,71.885,71.99,27137,0
+IMCV.US,D,20250507,000000,72.29,72.605,71.975,72.33,16989,0
+IMCV.US,D,20250508,000000,72.89,73.5697,72.704,72.93,13907,0
+IMCV.US,D,20250509,000000,73.21,73.21,72.77,73.02,57472,0
+IMCV.US,D,20250512,000000,75.01,75.01,74.1712,74.5,23419,0
+IMCV.US,D,20250513,000000,74.61,74.9454,74.49,74.49,24697,0
+IMCV.US,D,20250514,000000,74.44,74.44,73.85,73.9,20493,0
+IMCV.US,D,20250515,000000,73.9,74.82,73.9,74.82,34277,0
+IMCV.US,D,20250516,000000,74.95,75.6,74.725,75.6,20179,0
+IMCV.US,D,20250519,000000,75.0128,75.51,74.9801,75.5,27607,0
+IMCV.US,D,20250520,000000,75.44,75.575,75.088,75.32,14317,0
+IMCV.US,D,20250521,000000,74.9,74.9,73.54,73.54,18661,0
+IMCV.US,D,20250522,000000,73.38,73.65,72.87031,73.36,19533,0
+IMCV.US,D,20250523,000000,72.7,73.32,72.61,73.24,18354,0
+IMCV.US,D,20250527,000000,74.03,74.54,73.655,74.54,32283,0
+IMCV.US,D,20250528,000000,74.43,74.4451,73.62,73.62,32844,0
+IMCV.US,D,20250529,000000,74,74.0296,73.4901,73.99,18776,0
+IMCV.US,D,20250530,000000,73.99,74.18,73.6212,74.12,17837,0
+IMCV.US,D,20250602,000000,74.15,74.25,73.4057,74.25,18168,0
+IMCV.US,D,20250603,000000,74.24,74.8,73.915,74.67,12928,0
+IMCV.US,D,20250604,000000,74.85,74.86,74.19,74.19,37988,0
+IMCV.US,D,20250605,000000,74.49,74.5199,74.095,74.21,15957,0
+IMCV.US,D,20250606,000000,74.87,74.87,74.51,74.87,17222,0
+IMCV.US,D,20250609,000000,75.06,75.21,74.6543,74.8196,12894,0
+IMCV.US,D,20250610,000000,74.91,75.32,74.91,75.32,15858,0
+IMCV.US,D,20250611,000000,75.4,75.4,74.835,75.04,7480,0
+IMCV.US,D,20250612,000000,74.7,75.3,74.7,75.3,7474,0
+IMCV.US,D,20250613,000000,74.81,75.03,74.33,74.39,6034,0
+IMCV.US,D,20250616,000000,74.31,74.8369,74.31,74.67,15096,0
+IMCV.US,D,20250617,000000,74.37,74.6991,73.9801,74.12,19894,0
+IMCV.US,D,20250618,000000,74.19,74.5158,74.13,74.24,20586,0
+IMCV.US,D,20250620,000000,74.67,74.76,74.32,74.55,16254,0
+IMCV.US,D,20250623,000000,74.55,75.04,74.19,75.04,14939,0
+IMCV.US,D,20250624,000000,75.13,75.66,75.05,75.43,12663,0
+IMCV.US,D,20250625,000000,75.48,75.48,74.78,74.78,12951,0
+IMCV.US,D,20250626,000000,75.07,75.55,75.0013,75.43,17266,0
+IMCV.US,D,20250627,000000,75.61,76,75.37771,75.59,7167,0
+IMCV.US,D,20250630,000000,75.91,76.07,75.7,75.98,78615,0
+IMCV.US,D,20250701,000000,75.89,77.553,75.84,77.26,24330,0
+IMCV.US,D,20250702,000000,77.2,77.54,76.9263,77.45,13791,0
+IMCV.US,D,20250703,000000,77.85,78.02,77.5328,77.8,15289,0
+IMCV.US,D,20250707,000000,77.56,77.7282,76.78,77.02,10094,0
+IMCV.US,D,20250708,000000,77.11,77.44,77.06,77.34,17253,0
+IMCV.US,D,20250709,000000,77.65,77.65,76.97,77.37,19439,0
+IMCV.US,D,20250710,000000,77.39,78.2726,77.3106,77.9,10860,0
+IMCV.US,D,20250711,000000,77.38,77.601,77.26,77.55,7148,0
+IMCV.US,D,20250714,000000,77.34,77.62,77.155,77.62,9668,0
+IMCV.US,D,20250715,000000,77.62,77.62,76.29,76.29,12680,0
+IMCV.US,D,20250716,000000,76.44,76.56,75.63,76.4867,17253,0
+IMCV.US,D,20250717,000000,76.5,77.1903,76.5,77.1903,19473,0
+IMCV.US,D,20250718,000000,77.61,77.61,77.1812,77.3503,17113,0
+IMCV.US,D,20250721,000000,77.45,77.653,77.0367,77.0367,19318,0
+IMCV.US,D,20250722,000000,77.33,78.34,77.33,78.3136,14363,0
+IMCV.US,D,20250723,000000,78.79,78.85,78.46,78.7875,42042,0
+IMCV.US,D,20250724,000000,78.5173,78.865,78.4,78.408,10924,0
+IMCV.US,D,20250725,000000,78.225,78.769,78.165,78.69,10816,0
+IMCV.US,D,20250728,000000,78.96,78.96,78.255,78.3025,15052,0
+IMCV.US,D,20250729,000000,78.6,78.6,78.155,78.3213,13301,0
+IMCV.US,D,20250730,000000,78.38,78.38,77.2171,77.5925,18010,0
+IMCV.US,D,20250731,000000,77.66,77.82,77.04,77.1075,73694,0
+IMCV.US,D,20250801,000000,76.0948,76.5308,75.635,76.3033,14400,0
+IMCV.US,D,20250804,000000,76.46,77.31,76.46,77.2276,33923,0
+IMCV.US,D,20250805,000000,77.439,77.5399,76.86,77.3383,16862,0
+IMCV.US,D,20250806,000000,77.31,77.42,77.022,77.022,34654,0
+IMCV.US,D,20250807,000000,77.46,77.46,76.695,76.9227,46632,0
+IMCV.US,D,20250808,000000,77.33,77.39,76.9943,77.09,21188,0
+IMCV.US,D,20250811,000000,77.31,77.45,76.7276,76.8117,32989,0
+IMCV.US,D,20250812,000000,77.25,78.02,77.25,77.9884,14412,0
+IMCV.US,D,20250813,000000,78.31,79.1194,78.2596,79.1194,16110,0
+IMCV.US,D,20250814,000000,78.52,78.77,78.21,78.7456,19644,0
+IMCV.US,D,20250815,000000,78.9,78.9,78.365,78.3914,18371,0
+IMCV.US,D,20250818,000000,78.41,78.47,78.2199,78.37,948073,0
+IMCV.US,D,20250819,000000,78.18,79.075,78.16,78.6952,14421,0
+IMCV.US,D,20250820,000000,78.92,78.92,78.4885,78.7071,13611,0
+IMCV.US,D,20250821,000000,78.5,78.6648,78.2136,78.4323,7986,0
+IMCV.US,D,20250822,000000,78.86,80.39,78.86,80.2222,30685,0
+IMCV.US,D,20250825,000000,80.02,80.02,79.67,79.6871,16876,0
+IMCV.US,D,20250826,000000,79.45,79.7,79.43,79.698,25535,0
+IMCV.US,D,20250827,000000,79.51,80.1262,79.51,80.0785,13554,0
+IMCV.US,D,20250828,000000,79.83,80.0432,79.6485,79.9744,20024,0
+IMCV.US,D,20250829,000000,79.9328,80.0398,79.8215,79.9799,9268,0
+IMCV.US,D,20250902,000000,79.4,79.5263,78.96,79.4642,20597,0
+IMCV.US,D,20250903,000000,79.37,79.68,79,79.2803,15348,0
+IMCV.US,D,20250904,000000,79.4,79.9891,79.351,79.9656,7351,0
+IMCV.US,D,20250905,000000,79.91,80.515,79.54,79.8782,16157,0
+IMCV.US,D,20250908,000000,79.92,79.92,79.1431,79.6499,14378,0
+IMCV.US,D,20250909,000000,79.53,79.56,79.32,79.4092,12799,0
+IMCV.US,D,20250910,000000,79.4,79.6287,79.21,79.5103,17077,0
+IMCV.US,D,20250911,000000,79.62,80.6265,79.62,80.6265,9835,0
+IMCV.US,D,20250912,000000,80.4125,80.6592,80.11,80.1603,14362,0
+IMCV.US,D,20250915,000000,80.29,80.3888,79.8456,79.8468,23998,0
+IMCV.US,D,20250916,000000,79.61,79.61,78.9467,79.185,19737,0
+IMCV.US,D,20250917,000000,79.33,80.28,78.93,79.3709,24313,0
+IMCV.US,D,20250918,000000,79.74,80.045,79.44,79.9057,33273,0
+IMCV.US,D,20250919,000000,80.19,80.19,79.44,79.5863,44631,0
+IMCV.US,D,20250922,000000,79.54,79.615,79.2399,79.56,19992,0
+IMCV.US,D,20250923,000000,79.71,80.39,79.71,79.8046,19644,0
+IMCV.US,D,20250924,000000,79.97,80.07,79.699,79.795,17414,0
+IMCV.US,D,20250925,000000,79.37,79.5392,79.04,79.2068,24761,0
+IMCV.US,D,20250926,000000,79.59,80.0806,79.59,80.0806,12905,0
+IMCV.US,D,20250929,000000,80.41,80.41,79.91,80.2337,77480,0
+IMCV.US,D,20250930,000000,80.1,80.3867,79.675,80.3505,67579,0
+IMCV.US,D,20251001,000000,80.06,80.515,80.06,80.41,12349,0
+IMCV.US,D,20251002,000000,80.31,80.62,80.06,80.4772,10791,0
+IMCV.US,D,20251003,000000,80.71,81.3199,80.71,80.95,11674,0
+IMCV.US,D,20251006,000000,81.33,81.33,80.83,80.8882,16060,0
+IMCV.US,D,20251007,000000,81.25,81.25,80.28,80.4581,64484,0
+IMCV.US,D,20251008,000000,80.81,80.81,80.352,80.519,15005,0
+IMCV.US,D,20251009,000000,80.73,80.73,79.67,79.7467,9825,0
+IMCV.US,D,20251010,000000,80.1,80.1,77.94,77.9444,12963,0
+IMCV.US,D,20251013,000000,78.3999,79.023,78.39,78.7908,15395,0
+IMCV.US,D,20251014,000000,78.39,79.97,78.39,79.66,20709,0
+IMCV.US,D,20251015,000000,80.08,80.26137,79.6096,79.829,17855,0
+IMCV.US,D,20251016,000000,79.96,79.96,78.5813,78.7393,55331,0
+IMCV.US,D,20251017,000000,78.87,79.19,78.7209,79.0658,52841,0
+IMCV.US,D,20251020,000000,79.54,79.95,79.54,79.8698,13358,0
+IMCV.US,D,20251021,000000,79.94,80.4582,79.76,80.271,12211,0
+IMCV.US,D,20251022,000000,80.4,80.465,79.7401,80.0222,29898,0
+IMCV.US,D,20251023,000000,80.45,80.59,80.0545,80.4338,105751,0
+IMCV.US,D,20251024,000000,80.91,81.04,80.6625,80.6625,8576,0
+IMCV.US,D,20251027,000000,80.88,80.88,80.59,80.8144,9859,0
+IMCV.US,D,20251028,000000,80.68,80.68,79.98,80.07,20958,0
+IMCV.US,D,20251029,000000,80.03,80.32,79.5587,79.5587,13601,0
+IMCV.US,D,20251030,000000,79.23,80.1391,79.23,79.3775,32995,0
+IMCV.US,D,20251031,000000,79.45,79.85,79.15,79.6792,21245,0
+IMCV.US,D,20251103,000000,79.68,79.68,78.6677,79.4524,12426,0
+IMCV.US,D,20251104,000000,78.705,79.19,78.705,79.0181,14737,0
+IMCV.US,D,20251105,000000,79.13,79.93,79.12,79.5593,15555,0
+IMCV.US,D,20251106,000000,79.53,79.835,79.314,79.314,15878,0
+IMCV.US,D,20251107,000000,79.14,79.9862,79.14,79.9862,51959,0
+IMCV.US,D,20251110,000000,80.48,80.66,79.79,80.4254,42954,0
+IMCV.US,D,20251111,000000,80.62,81.0992,80.62,80.9166,17985,0
+IMCV.US,D,20251112,000000,81.01,81.5147,81.01,81.1587,17062,0
+IMCV.US,D,20251113,000000,81.02,81.23,80.19,80.2554,24835,0
+IMCV.US,D,20251114,000000,79.9,80.4599,79.815,80.0189,13601,0
+IMCV.US,D,20251117,000000,79.7554,79.98,78.59,78.7571,21292,0
+IMCV.US,D,20251118,000000,78.37,79.39,78.37,78.9572,61023,0
+IMCV.US,D,20251119,000000,78.93,78.97,78.24,78.49,19143,0
+IMCV.US,D,20251120,000000,79.25,79.59,77.6455,77.6455,20927,0
+IMCV.US,D,20251121,000000,77.8362,79.5784,77.8362,79.1839,52626,0
+IMCV.US,D,20251124,000000,79.52,79.7999,79.07,79.6268,25287,0
+IMCV.US,D,20251125,000000,79.78,80.7899,79.78,80.6499,25313,0
+IMCV.US,D,20251126,000000,80.84,81.6971,80.84,81.4,22316,0
+IMCV.US,D,20251128,000000,81.51,82.0899,81.35,81.8753,5095,0
+IMCV.US,D,20251201,000000,81.47,81.9,81.38,81.4045,15549,0
+IMCV.US,D,20251202,000000,81.71,81.71,80.9312,81.2032,13380,0
+IMCV.US,D,20251203,000000,81.38,81.95,81.38,81.8631,15866,0
+IMCV.US,D,20251204,000000,81.92,82.24,81.7854,82.0238,21513,0
+IMCV.US,D,20251205,000000,82.115,82.6599,82.115,82.2441,37105,0
+IMCV.US,D,20251208,000000,82.36,82.36,81.68,81.6943,12675,0
+IMCV.US,D,20251209,000000,81.68,82.27,81.68,81.7652,36163,0
+IMCV.US,D,20251210,000000,81.8249,83.335,81.7701,83.1791,31002,0
+IMCV.US,D,20251211,000000,83.11,83.9913,83.11,83.8526,23962,0
+IMCV.US,D,20251212,000000,84.04,84.145,83.21,83.3192,22744,0
+IMCV.US,D,20251215,000000,83.83,83.83,83.13,83.5365,15939,0
+IMCV.US,D,20251216,000000,82.99,83.0168,81.96,82.17,37558,0
+IMCV.US,D,20251217,000000,82.41,82.64,82.07,82.2143,26868,0
+IMCV.US,D,20251218,000000,82.59,82.88,82.1,82.2488,43712,0
+IMCV.US,D,20251219,000000,82.35,82.7396,82.32,82.3969,28209,0
+IMCV.US,D,20251222,000000,82.63,83.09,82.63,83.06,23751,0
+IMCV.US,D,20251223,000000,83.06,83.19,82.7,82.88,31040,0
+IMCV.US,D,20251224,000000,82.96,83.31,82.8795,83.1917,15922,0
+IMCV.US,D,20251226,000000,83.25,83.25,82.91,83.2025,13160,0
+IMCV.US,D,20251229,000000,83.01,83.15,82.9,82.96,28835,0
+IMCV.US,D,20251230,000000,83.12,83.1485,82.92,82.9681,80022,0
+IMCV.US,D,20251231,000000,83.01,83.01,82.31,82.3382,38544,0
+IMCV.US,D,20260102,000000,82.56,83.21,81.97,82.9651,29467,0
+IMCV.US,D,20260105,000000,83.16,84.125,83.01,83.8362,27532,0
+IMCV.US,D,20260106,000000,83.65,84.67,83.65,84.5959,64926,0
+IMCV.US,D,20260107,000000,84.75,84.75,83.6026,83.63,24765,0
+IMCV.US,D,20260108,000000,83.47,85.02,83.39,84.7626,44160,0
+IMCV.US,D,20260109,000000,85.08,85.2405,84.755,84.9877,38471,0
+IMCV.US,D,20260112,000000,84.82,84.9361,84.43,84.8938,23540,0
+IMCV.US,D,20260113,000000,85.12,85.12,84.63,84.9506,27454,0
+IMCV.US,D,20260114,000000,85.08,85.6,85.08,85.4394,29796,0
+IMCV.US,D,20260115,000000,85.45,85.96,85.45,85.7256,33592,0
+IMCV.US,D,20260116,000000,85.69,85.69,85.29,85.419,56639,0
+IMCV.US,D,20260120,000000,84.78,85,84.2,84.35,56992,0
+IMCV.US,D,20260121,000000,84.85,85.73,84.83,85.57,26358,0
+IMCV.US,D,20260122,000000,85.91,86.12,85.62,85.66,20534,0
+IMCV.US,D,20260123,000000,85.83,85.83,85.045,85.3002,29854,0
+IMCV.US,D,20260126,000000,85.45,85.83,85.37,85.5367,29348,0
+IMCV.US,D,20260127,000000,85.44,85.54,85.2,85.4563,22613,0
+IMCV.US,D,20260128,000000,85.34,85.71,84.99,85.2077,21112,0
+IMCV.US,D,20260129,000000,85.62,85.67,85.02,85.3765,38929,0
+IMCV.US,D,20260130,000000,84.97,85.2,84.41,85.2,39888,0
+IMCV.US,D,20260202,000000,85.01,85.625,85.01,85.53,30753,0
+IMCV.US,D,20260203,000000,85.66,86.5294,85.49,86.11,36191,0
+IMCV.US,D,20260204,000000,86.36,87.59,86.36,87.3513,18363,0
+IMCV.US,D,20260205,000000,87.13,87.2,86.365,86.5373,40313,0
+IMCV.US,D,20260206,000000,87.16,88.25,87.16,88.202,44877,0
+IMCV.US,D,20260209,000000,88.17,88.24,87.695,88.0997,38660,0
+IMCV.US,D,20260210,000000,88.36,88.69857,88.17,88.5148,28556,0
+IMCV.US,D,20260211,000000,88.94,89.01,88.56,88.9067,19653,0
+IMCV.US,D,20260212,000000,89.22,89.6069,87.7494,87.8975,32124,0
+IMCV.US,D,20260213,000000,88.1,89.1902,87.75,88.95,28788,0
+IMCV.US,D,20260217,000000,89.1,89.15,88.19,88.6609,38498,0
+IMCV.US,D,20260218,000000,88.99,89.29,88.85,89.04,29289,0
diff --git a/daily/us/nasdaq etfs/infr.us.txt b/daily/us/nasdaq etfs/infr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3db07922191277c3124bd99996be7695c3a22985
--- /dev/null
+++ b/daily/us/nasdaq etfs/infr.us.txt	
@@ -0,0 +1,623 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INFR.US,D,20221220,000000,24.1964,24.1964,24.1964,24.1964,44,0
+INFR.US,D,20221221,000000,24.3167,24.3167,24.3167,24.3167,44,0
+INFR.US,D,20221222,000000,24.2,24.2,24.196,24.196,109,0
+INFR.US,D,20221223,000000,24.3713,24.3713,24.3713,24.3713,44,0
+INFR.US,D,20221227,000000,24.41,24.41,24.2653,24.2653,251,0
+INFR.US,D,20221228,000000,24.1194,24.1194,24.1194,24.1194,44,0
+INFR.US,D,20221229,000000,24.5,24.5,24.435,24.435,101,0
+INFR.US,D,20221230,000000,24.2,24.2,24.1906,24.1906,500,0
+INFR.US,D,20230103,000000,24.1719,24.1719,24.1719,24.1719,6,0
+INFR.US,D,20230104,000000,24.4944,24.4944,24.4944,24.4944,5,0
+INFR.US,D,20230105,000000,24.1415,24.1415,24.1415,24.1415,7,0
+INFR.US,D,20230106,000000,24.745,24.765,24.7435,24.7435,307,0
+INFR.US,D,20230109,000000,24.7116,24.7116,24.7116,24.7116,5,0
+INFR.US,D,20230110,000000,24.779,24.8485,24.779,24.8485,140,0
+INFR.US,D,20230111,000000,25.0876,25.0876,25.0876,25.0876,5,0
+INFR.US,D,20230112,000000,25.275,25.275,25.275,25.275,5,0
+INFR.US,D,20230113,000000,25.2719,25.2719,25.2719,25.2719,5,0
+INFR.US,D,20230117,000000,25.345,25.345,25.345,25.345,21,0
+INFR.US,D,20230118,000000,25.0956,25.0956,25.0956,25.0956,21,0
+INFR.US,D,20230120,000000,25.3662,25.3662,25.3662,25.3662,1,0
+INFR.US,D,20230123,000000,25.328,25.328,25.328,25.328,21,0
+INFR.US,D,20230124,000000,25.4242,25.4242,25.4242,25.4242,21,0
+INFR.US,D,20230125,000000,25.487,25.487,25.487,25.487,21,0
+INFR.US,D,20230126,000000,25.4237,25.4237,25.4237,25.4237,21,0
+INFR.US,D,20230127,000000,25.2863,25.2863,25.2863,25.2863,21,0
+INFR.US,D,20230130,000000,25.135,25.135,25.135,25.135,5,0
+INFR.US,D,20230131,000000,25.2175,25.2175,25.2175,25.2175,1,0
+INFR.US,D,20230201,000000,25.3732,25.3732,25.3732,25.3732,5,0
+INFR.US,D,20230202,000000,25.5254,25.5254,25.5254,25.5254,5,0
+INFR.US,D,20230203,000000,25.0384,25.0384,25.0384,25.0384,1,0
+INFR.US,D,20230206,000000,24.9187,24.9513,24.9187,24.9513,160,0
+INFR.US,D,20230207,000000,24.9888,24.9888,24.9888,24.9888,1,0
+INFR.US,D,20230208,000000,24.8182,24.8182,24.8182,24.8182,1,0
+INFR.US,D,20230209,000000,24.6453,24.6453,24.6453,24.6453,1,0
+INFR.US,D,20230210,000000,24.6898,24.6898,24.6898,24.6898,8,0
+INFR.US,D,20230213,000000,24.9453,24.9453,24.9453,24.9453,8,0
+INFR.US,D,20230214,000000,24.9187,24.95,24.9187,24.95,8,0
+INFR.US,D,20230215,000000,24.7698,24.87,24.7698,24.87,486,0
+INFR.US,D,20230216,000000,24.6359,24.6359,24.6359,24.6359,1,0
+INFR.US,D,20230217,000000,24.8242,24.8242,24.8242,24.8242,81,0
+INFR.US,D,20230221,000000,24.5047,24.5047,24.5047,24.5047,10,0
+INFR.US,D,20230222,000000,24.315,24.315,24.315,24.315,35,0
+INFR.US,D,20230223,000000,24.2614,24.2614,24.2614,24.2614,58,0
+INFR.US,D,20230224,000000,24.0641,24.0641,24.0641,24.0641,1,0
+INFR.US,D,20230227,000000,24.2489,24.2489,24.2489,24.2489,138,0
+INFR.US,D,20230228,000000,24.0079,24.0079,24.0079,24.0079,84,0
+INFR.US,D,20230301,000000,23.75,23.75,23.75,23.75,61,0
+INFR.US,D,20230302,000000,23.8466,23.8466,23.8466,23.8466,30,0
+INFR.US,D,20230303,000000,24.2492,24.2492,24.2492,24.2492,43,0
+INFR.US,D,20230306,000000,24.1691,24.1691,24.1691,24.1691,27,0
+INFR.US,D,20230307,000000,23.79,23.79,23.79,23.79,215,0
+INFR.US,D,20230308,000000,24.065,24.065,24.065,24.065,11,0
+INFR.US,D,20230309,000000,23.8478,23.8478,23.8478,23.8478,31,0
+INFR.US,D,20230310,000000,23.7697,23.7697,23.7697,23.7697,25,0
+INFR.US,D,20230313,000000,24.0764,24.0764,24.0764,24.0764,20,0
+INFR.US,D,20230314,000000,24.5306,24.5306,24.5306,24.5306,20,0
+INFR.US,D,20230315,000000,24.26,24.26,24.26,24.26,3,0
+INFR.US,D,20230316,000000,24.545,24.545,24.545,24.545,1,0
+INFR.US,D,20230317,000000,24.2,24.2,24.2,24.2,2,0
+INFR.US,D,20230320,000000,24.53,24.53,24.53,24.53,12,0
+INFR.US,D,20230321,000000,24.4729,24.4729,24.4729,24.4729,1,0
+INFR.US,D,20230322,000000,24.1603,24.1603,24.1603,24.1603,2,0
+INFR.US,D,20230323,000000,24.1543,24.1543,24.1543,24.1543,1,0
+INFR.US,D,20230324,000000,24.04,24.3257,24.04,24.3257,120,0
+INFR.US,D,20230327,000000,24.65,24.65,24.5765,24.5765,408,0
+INFR.US,D,20230328,000000,24.5965,24.5965,24.5965,24.5965,21,0
+INFR.US,D,20230329,000000,24.8591,24.9153,24.8591,24.9153,150,0
+INFR.US,D,20230330,000000,25.27,25.27,25.23,25.23,361,0
+INFR.US,D,20230331,000000,25.31,25.31,25.275,25.3002,200,0
+INFR.US,D,20230403,000000,25.299,25.31,25.27,25.31,527,0
+INFR.US,D,20230404,000000,25.4153,25.4153,25.4153,25.4153,1,0
+INFR.US,D,20230405,000000,25.7266,25.7266,25.7266,25.7266,1,0
+INFR.US,D,20230406,000000,25.947,25.947,25.947,25.947,1,0
+INFR.US,D,20230410,000000,25.94,25.94,25.926,25.926,104,0
+INFR.US,D,20230411,000000,25.8925,25.8925,25.8925,25.8925,1,0
+INFR.US,D,20230412,000000,26.0469,26.0469,26.0469,26.0469,78,0
+INFR.US,D,20230413,000000,26.237,26.237,26.237,26.237,39,0
+INFR.US,D,20230414,000000,25.8,25.8,25.8,25.8,51,0
+INFR.US,D,20230417,000000,25.8901,25.8901,25.8901,25.8901,1,0
+INFR.US,D,20230418,000000,25.8572,25.8572,25.8572,25.8572,1,0
+INFR.US,D,20230419,000000,25.98,25.99,25.955,25.955,963,0
+INFR.US,D,20230420,000000,25.9877,25.9877,25.9877,25.9877,3,0
+INFR.US,D,20230421,000000,26.1886,26.1886,26.1886,26.1886,20,0
+INFR.US,D,20230424,000000,26.35,26.35,26.285,26.285,264,0
+INFR.US,D,20230425,000000,26.0235,26.0235,26.0235,26.0235,10,0
+INFR.US,D,20230426,000000,25.9633,25.9633,25.9633,25.9633,10,0
+INFR.US,D,20230427,000000,26.02,26.2087,26.02,26.2087,520,0
+INFR.US,D,20230428,000000,26.1282,26.22,26.1282,26.2162,353,0
+INFR.US,D,20230501,000000,26.2234,26.2234,26.2234,26.2234,25,0
+INFR.US,D,20230502,000000,25.9,25.9,25.9,25.9,52,0
+INFR.US,D,20230503,000000,26.08,26.08,25.9892,25.9892,180,0
+INFR.US,D,20230504,000000,26.03,26.1266,26.03,26.1266,1282,0
+INFR.US,D,20230505,000000,26.2734,26.3694,26.2734,26.3694,145,0
+INFR.US,D,20230508,000000,26.3134,26.3134,26.3134,26.3134,10,0
+INFR.US,D,20230509,000000,26.2804,26.2804,26.255,26.255,100,0
+INFR.US,D,20230510,000000,26.1679,26.3141,26.1679,26.3141,100,0
+INFR.US,D,20230511,000000,26.155,26.155,26.155,26.155,20,0
+INFR.US,D,20230512,000000,26.335,26.335,26.335,26.335,1,0
+INFR.US,D,20230515,000000,26.31,26.325,26.31,26.325,286,0
+INFR.US,D,20230516,000000,26.0491,26.0491,26.0491,26.0491,84,0
+INFR.US,D,20230517,000000,26.09,26.1074,26.04,26.0844,3548,0
+INFR.US,D,20230518,000000,25.71,25.71,25.71,25.71,5,0
+INFR.US,D,20230519,000000,25.735,25.7608,25.735,25.7608,395,0
+INFR.US,D,20230522,000000,25.8604,25.87,25.8363,25.8363,486,0
+INFR.US,D,20230523,000000,25.68,25.68,25.52,25.52,204,0
+INFR.US,D,20230524,000000,25.285,25.285,25.285,25.285,2,0
+INFR.US,D,20230525,000000,25,25,25,25,14,0
+INFR.US,D,20230526,000000,25.16,25.16,25.1426,25.1426,131,0
+INFR.US,D,20230530,000000,25.1618,25.1618,25.1618,25.1618,1,0
+INFR.US,D,20230531,000000,25.1837,25.1837,25.1837,25.1837,1,0
+INFR.US,D,20230601,000000,25.405,25.405,25.405,25.405,1,0
+INFR.US,D,20230602,000000,25.52,25.52,25.52,25.52,102,0
+INFR.US,D,20230605,000000,25.45,25.45,25.45,25.45,73,0
+INFR.US,D,20230606,000000,25.6111,25.6111,25.6111,25.6111,1,0
+INFR.US,D,20230607,000000,25.551,25.551,25.551,25.551,1,0
+INFR.US,D,20230608,000000,25.8021,25.8021,25.8021,25.8021,7,0
+INFR.US,D,20230609,000000,25.7497,25.7497,25.7497,25.7497,59,0
+INFR.US,D,20230612,000000,25.7963,25.7963,25.7963,25.7963,110,0
+INFR.US,D,20230613,000000,25.73,25.73,25.73,25.73,7,0
+INFR.US,D,20230614,000000,25.8381,25.8381,25.8381,25.8381,1,0
+INFR.US,D,20230615,000000,26.0827,26.0827,26.0827,26.0827,9,0
+INFR.US,D,20230616,000000,25.8807,25.8807,25.8807,25.8807,51,0
+INFR.US,D,20230620,000000,25.7149,25.7149,25.7149,25.7149,1,0
+INFR.US,D,20230621,000000,25.7,25.7,25.7,25.7,2,0
+INFR.US,D,20230622,000000,25.5,25.5,25.5,25.5,54,0
+INFR.US,D,20230623,000000,25.216,25.216,25.216,25.216,74,0
+INFR.US,D,20230626,000000,25.2664,25.2664,25.2664,25.2664,57,0
+INFR.US,D,20230627,000000,25.465,25.465,25.465,25.465,101,0
+INFR.US,D,20230628,000000,25.3006,25.3006,25.3006,25.3006,2,0
+INFR.US,D,20230629,000000,25.17,25.17,25.17,25.17,46,0
+INFR.US,D,20230630,000000,25.4848,25.4848,25.4848,25.4848,2,0
+INFR.US,D,20230703,000000,25.56,25.56,25.56,25.56,2,0
+INFR.US,D,20230705,000000,25.32,25.32,25.32,25.32,3,0
+INFR.US,D,20230706,000000,25.089,25.089,25.055,25.0626,701,0
+INFR.US,D,20230707,000000,25.0678,25.0678,25.0678,25.0678,2,0
+INFR.US,D,20230710,000000,24.9992,24.9992,24.9992,24.9992,2,0
+INFR.US,D,20230711,000000,25.1736,25.1736,25.1736,25.1736,3,0
+INFR.US,D,20230712,000000,25.66,25.66,25.5956,25.5956,100,0
+INFR.US,D,20230713,000000,25.86,25.86,25.86,25.86,22,0
+INFR.US,D,20230714,000000,25.6753,25.6753,25.6753,25.6753,15,0
+INFR.US,D,20230717,000000,25.615,25.615,25.615,25.615,4,0
+INFR.US,D,20230718,000000,25.5,25.5,25.5,25.5,9,0
+INFR.US,D,20230719,000000,25.6991,25.6991,25.6991,25.6991,36,0
+INFR.US,D,20230720,000000,25.6395,25.6395,25.6395,25.6395,4,0
+INFR.US,D,20230721,000000,25.8,25.8,25.8,25.8,4,0
+INFR.US,D,20230724,000000,25.785,25.785,25.785,25.785,4,0
+INFR.US,D,20230725,000000,25.69,25.69,25.69,25.69,17,0
+INFR.US,D,20230726,000000,25.89,25.89,25.8569,25.8569,101,0
+INFR.US,D,20230727,000000,25.46,25.46,25.46,25.46,7,0
+INFR.US,D,20230728,000000,25.545,25.545,25.545,25.545,1,0
+INFR.US,D,20230731,000000,25.43,25.43,25.43,25.43,2,0
+INFR.US,D,20230801,000000,25.145,25.145,25.145,25.145,5,0
+INFR.US,D,20230802,000000,24.77,24.77,24.77,24.77,2,0
+INFR.US,D,20230803,000000,24.47,24.47,24.47,24.47,25,0
+INFR.US,D,20230804,000000,24.365,24.365,24.365,24.365,1,0
+INFR.US,D,20230807,000000,24.4628,24.4628,24.4628,24.4628,1,0
+INFR.US,D,20230808,000000,24.4544,24.4544,24.4544,24.4544,1,0
+INFR.US,D,20230809,000000,24.4642,24.4642,24.4642,24.4642,1,0
+INFR.US,D,20230810,000000,24.4953,24.4953,24.4953,24.4953,1,0
+INFR.US,D,20230811,000000,24.4105,24.4105,24.4105,24.4105,1,0
+INFR.US,D,20230814,000000,24.27,24.27,24.27,24.27,3,0
+INFR.US,D,20230815,000000,23.9836,23.9836,23.9836,23.9836,3,0
+INFR.US,D,20230816,000000,23.8987,23.8987,23.8987,23.8987,2,0
+INFR.US,D,20230817,000000,23.6375,23.6375,23.6375,23.6375,4,0
+INFR.US,D,20230818,000000,23.72,23.7277,23.7,23.7277,286500,0
+INFR.US,D,20230821,000000,23.59,23.6284,23.52,23.6284,3542,0
+INFR.US,D,20230822,000000,23.62,23.6456,23.58,23.6456,4243,0
+INFR.US,D,20230823,000000,23.98,23.98,23.91,23.9683,4240,0
+INFR.US,D,20230824,000000,23.88,23.9,23.8,23.8281,926,0
+INFR.US,D,20230825,000000,23.9869,23.9869,23.9869,23.9869,100,0
+INFR.US,D,20230828,000000,24.075,24.075,24.075,24.075,3,0
+INFR.US,D,20230829,000000,24.3884,24.3884,24.3884,24.3884,4,0
+INFR.US,D,20230830,000000,24.06,24.06,24.06,24.06,15,0
+INFR.US,D,20230831,000000,23.9334,23.9334,23.9334,23.9334,1,0
+INFR.US,D,20230901,000000,23.875,23.875,23.875,23.875,20,0
+INFR.US,D,20230905,000000,23.475,23.475,23.475,23.475,1,0
+INFR.US,D,20230906,000000,23.26,23.26,23.26,23.26,5,0
+INFR.US,D,20230907,000000,23.475,23.475,23.475,23.475,1,0
+INFR.US,D,20230908,000000,23.5954,23.5954,23.5954,23.5954,1,0
+INFR.US,D,20230911,000000,23.755,23.755,23.755,23.755,1,0
+INFR.US,D,20230912,000000,23.7135,23.7135,23.7135,23.7135,1,0
+INFR.US,D,20230913,000000,23.71,23.71,23.71,23.71,48,0
+INFR.US,D,20230914,000000,24.2133,24.2133,24.2133,24.2133,1,0
+INFR.US,D,20230915,000000,24.1409,24.1409,24.1409,24.1409,1,0
+INFR.US,D,20230918,000000,24.0769,24.0769,24.0769,24.0769,2,0
+INFR.US,D,20230919,000000,24.0199,24.0199,24.0199,24.0199,10,0
+INFR.US,D,20230920,000000,24.0234,24.0234,24.0234,24.0234,2,0
+INFR.US,D,20230921,000000,23.55,23.55,23.55,23.55,424,0
+INFR.US,D,20230922,000000,23.5346,23.5346,23.5346,23.5346,1,0
+INFR.US,D,20230925,000000,23.29,23.29,23.29,23.29,3,0
+INFR.US,D,20230926,000000,22.9153,22.9153,22.9153,22.9153,40,0
+INFR.US,D,20230927,000000,22.4,22.4,22.4,22.4,7,0
+INFR.US,D,20230928,000000,22.1746,22.1746,22.1746,22.1746,2,0
+INFR.US,D,20230929,000000,22.31,22.3101,22.213,22.213,1082,0
+INFR.US,D,20231002,000000,21.46,21.4992,21.46,21.4992,164,0
+INFR.US,D,20231003,000000,21.08,21.08,21.08,21.08,3,0
+INFR.US,D,20231004,000000,21.2149,21.2149,21.2149,21.2149,4,0
+INFR.US,D,20231005,000000,21.27,21.27,21.2679,21.2679,1799,0
+INFR.US,D,20231006,000000,21.35,21.35,21.35,21.35,2,0
+INFR.US,D,20231009,000000,21.5763,21.5763,21.5763,21.5763,1,0
+INFR.US,D,20231010,000000,21.9735,21.9735,21.9735,21.9735,1,0
+INFR.US,D,20231011,000000,22.215,22.215,22.215,22.215,1,0
+INFR.US,D,20231012,000000,21.8672,21.8672,21.8672,21.8672,1,0
+INFR.US,D,20231013,000000,21.86,21.86,21.79,21.79,707,0
+INFR.US,D,20231016,000000,22.065,22.0999,22.0538,22.0538,2003,0
+INFR.US,D,20231017,000000,21.9859,21.9859,21.9859,21.9859,3,0
+INFR.US,D,20231018,000000,21.666,21.666,21.666,21.666,1,0
+INFR.US,D,20231019,000000,21.5449,21.5449,21.5449,21.5449,1,0
+INFR.US,D,20231020,000000,21.555,21.555,21.485,21.485,196,0
+INFR.US,D,20231023,000000,21.4566,21.4566,21.4566,21.4566,1,0
+INFR.US,D,20231024,000000,21.8647,21.8647,21.8647,21.8647,1,0
+INFR.US,D,20231025,000000,21.725,21.725,21.725,21.725,1,0
+INFR.US,D,20231026,000000,21.9485,21.9485,21.9485,21.9485,1,0
+INFR.US,D,20231027,000000,21.7866,21.7866,21.7866,21.7866,1,0
+INFR.US,D,20231030,000000,22.065,22.065,22.065,22.065,1,0
+INFR.US,D,20231031,000000,22.3044,22.3044,22.3044,22.3044,1,0
+INFR.US,D,20231101,000000,22.42,22.42,22.42,22.42,4,0
+INFR.US,D,20231102,000000,22.9531,22.9531,22.9531,22.9531,2,0
+INFR.US,D,20231103,000000,23.2316,23.2316,23.2316,23.2316,6,0
+INFR.US,D,20231106,000000,22.97,22.97,22.97,22.97,4,0
+INFR.US,D,20231107,000000,22.8791,22.8791,22.8791,22.8791,2,0
+INFR.US,D,20231108,000000,22.7435,22.7435,22.7435,22.7435,7,0
+INFR.US,D,20231109,000000,22.5418,22.5418,22.5418,22.5418,1,0
+INFR.US,D,20231110,000000,22.7561,22.7561,22.7561,22.7561,6,0
+INFR.US,D,20231113,000000,22.67,22.67,22.67,22.67,2,0
+INFR.US,D,20231114,000000,23.5609,23.5609,23.5609,23.5609,1,0
+INFR.US,D,20231115,000000,23.4951,23.4951,23.4951,23.4951,6,0
+INFR.US,D,20231116,000000,23.6014,23.6014,23.6014,23.6014,2,0
+INFR.US,D,20231117,000000,23.776,23.776,23.776,23.776,3,0
+INFR.US,D,20231120,000000,23.86,23.86,23.8558,23.8558,262,0
+INFR.US,D,20231121,000000,23.795,23.795,23.795,23.795,2,0
+INFR.US,D,20231122,000000,23.85,23.85,23.85,23.85,1,0
+INFR.US,D,20231124,000000,23.9984,23.9984,23.9984,23.9984,1,0
+INFR.US,D,20231127,000000,24.015,24.015,24.015,24.015,1,0
+INFR.US,D,20231128,000000,24.0849,24.0849,24.0849,24.0849,1,0
+INFR.US,D,20231129,000000,24.0972,24.0972,24.0972,24.0972,1,0
+INFR.US,D,20231130,000000,24.01,24.01,24.01,24.01,17,0
+INFR.US,D,20231201,000000,24.3696,24.3696,24.3696,24.3696,12,0
+INFR.US,D,20231204,000000,24.22,24.2201,24.17,24.17,241,0
+INFR.US,D,20231205,000000,24.2092,24.2092,24.2092,24.2092,1,0
+INFR.US,D,20231206,000000,24.395,24.395,24.395,24.395,1,0
+INFR.US,D,20231207,000000,24.5509,24.5509,24.5509,24.5509,1,0
+INFR.US,D,20231208,000000,24.52,24.645,24.52,24.645,5413,0
+INFR.US,D,20231211,000000,24.53,24.53,24.53,24.53,6,0
+INFR.US,D,20231212,000000,24.5003,24.5003,24.5003,24.5003,159,0
+INFR.US,D,20231213,000000,25.1277,25.1277,25.1277,25.1277,1,0
+INFR.US,D,20231214,000000,25.51,25.51,25.3106,25.3106,630,0
+INFR.US,D,20231215,000000,24.38,24.38,24.38,24.38,3,0
+INFR.US,D,20231218,000000,24.305,24.305,24.305,24.305,15,0
+INFR.US,D,20231219,000000,24.565,24.565,24.565,24.565,80,0
+INFR.US,D,20231220,000000,24.5589,24.5589,24.2,24.2,202,0
+INFR.US,D,20231221,000000,24.4824,24.4824,24.4824,24.4824,4,0
+INFR.US,D,20231222,000000,24.6311,24.6311,24.585,24.585,1800,0
+INFR.US,D,20231226,000000,24.745,24.745,24.745,24.745,1,0
+INFR.US,D,20231227,000000,24.77,24.77,24.77,24.77,17,0
+INFR.US,D,20231228,000000,24.743,24.743,24.743,24.743,12,0
+INFR.US,D,20231229,000000,24.7016,24.7016,24.7016,24.7016,39,0
+INFR.US,D,20240102,000000,24.47,24.47,24.47,24.47,2,0
+INFR.US,D,20240103,000000,24.3927,24.3927,24.3927,24.3927,16,0
+INFR.US,D,20240104,000000,24.5081,24.5081,24.5081,24.5081,19,0
+INFR.US,D,20240105,000000,24.555,24.555,24.555,24.555,1,0
+INFR.US,D,20240108,000000,24.7944,24.7944,24.7944,24.7944,2,0
+INFR.US,D,20240109,000000,24.6353,24.6353,24.6353,24.6353,58,0
+INFR.US,D,20240110,000000,24.67,24.67,24.67,24.67,6,0
+INFR.US,D,20240111,000000,24.46,24.46,24.46,24.46,10,0
+INFR.US,D,20240112,000000,24.615,24.615,24.615,24.615,1,0
+INFR.US,D,20240116,000000,24.1764,24.1764,24.1764,24.1764,13,0
+INFR.US,D,20240117,000000,23.79,23.79,23.79,23.79,10,0
+INFR.US,D,20240118,000000,23.67,23.67,23.67,23.67,4,0
+INFR.US,D,20240119,000000,23.775,23.775,23.775,23.775,3,0
+INFR.US,D,20240122,000000,23.76,23.76,23.76,23.76,22,0
+INFR.US,D,20240123,000000,23.7254,23.7254,23.7254,23.7254,3,0
+INFR.US,D,20240124,000000,23.55,23.55,23.55,23.55,2,0
+INFR.US,D,20240125,000000,23.68,23.7478,23.68,23.7478,400,0
+INFR.US,D,20240126,000000,23.815,23.815,23.815,23.815,1,0
+INFR.US,D,20240129,000000,23.87,23.87,23.87,23.87,11,0
+INFR.US,D,20240130,000000,23.865,23.865,23.865,23.865,10,0
+INFR.US,D,20240131,000000,23.8763,23.8763,23.8763,23.8763,10,0
+INFR.US,D,20240201,000000,24.11,24.11,24.11,24.11,2,0
+INFR.US,D,20240202,000000,23.792,23.792,23.792,23.792,1,0
+INFR.US,D,20240205,000000,23.44,23.44,23.44,23.44,22,0
+INFR.US,D,20240206,000000,23.53,23.53,23.53,23.53,23,0
+INFR.US,D,20240207,000000,23.545,23.545,23.545,23.545,2,0
+INFR.US,D,20240208,000000,23.26,23.26,23.26,23.26,2,0
+INFR.US,D,20240209,000000,23.24,23.24,23.24,23.24,2,0
+INFR.US,D,20240212,000000,23.4182,23.4182,23.4182,23.4182,1,0
+INFR.US,D,20240213,000000,22.9767,22.9767,22.9767,22.9767,10,0
+INFR.US,D,20240214,000000,23.15,23.15,23.15,23.15,32,0
+INFR.US,D,20240215,000000,23.4869,23.4869,23.4869,23.4869,5,0
+INFR.US,D,20240216,000000,23.27,23.27,23.27,23.27,15,0
+INFR.US,D,20240220,000000,23.455,23.455,23.455,23.455,7,0
+INFR.US,D,20240221,000000,23.545,23.545,23.545,23.545,4,0
+INFR.US,D,20240222,000000,23.485,23.485,23.485,23.485,4,0
+INFR.US,D,20240223,000000,23.4809,23.4809,23.4809,23.4809,4,0
+INFR.US,D,20240226,000000,23.2534,23.2534,23.2534,23.2534,9,0
+INFR.US,D,20240227,000000,23.425,23.425,23.425,23.425,1,0
+INFR.US,D,20240228,000000,23.21,23.21,23.21,23.21,15,0
+INFR.US,D,20240229,000000,23.4219,23.4219,23.4219,23.4219,10,0
+INFR.US,D,20240301,000000,23.44,23.44,23.44,23.44,2,0
+INFR.US,D,20240304,000000,23.43,23.43,23.43,23.43,10,0
+INFR.US,D,20240305,000000,23.5431,23.5431,23.5431,23.5431,3,0
+INFR.US,D,20240306,000000,23.765,23.765,23.765,23.765,73,0
+INFR.US,D,20240307,000000,23.9856,23.9856,23.9856,23.9856,9,0
+INFR.US,D,20240308,000000,23.93,23.93,23.93,23.93,2,0
+INFR.US,D,20240311,000000,23.9958,23.9958,23.9958,23.9958,1,0
+INFR.US,D,20240312,000000,23.74,23.74,23.74,23.74,4,0
+INFR.US,D,20240313,000000,23.7916,23.7916,23.7916,23.7916,1,0
+INFR.US,D,20240314,000000,23.5854,23.5854,23.5854,23.5854,1,0
+INFR.US,D,20240315,000000,23.54,23.54,23.54,23.54,2,0
+INFR.US,D,20240318,000000,23.5,23.5,23.4,23.4,140,0
+INFR.US,D,20240319,000000,23.431,23.431,23.431,23.431,1,0
+INFR.US,D,20240320,000000,23.63,23.8108,23.6299,23.8108,501,0
+INFR.US,D,20240321,000000,23.78,23.8055,23.64,23.64,752,0
+INFR.US,D,20240322,000000,23.7243,23.7243,23.7243,23.7243,52,0
+INFR.US,D,20240325,000000,23.6778,23.6778,23.6778,23.6778,1,0
+INFR.US,D,20240326,000000,23.51,23.51,23.51,23.51,122,0
+INFR.US,D,20240327,000000,23.78,23.9341,23.78,23.9341,247,0
+INFR.US,D,20240328,000000,23.8,23.8,23.8,23.8,6,0
+INFR.US,D,20240401,000000,23.6549,23.6549,23.6549,23.6549,1,0
+INFR.US,D,20240402,000000,23.52,23.59,23.52,23.5793,3161,0
+INFR.US,D,20240403,000000,23.575,23.575,23.575,23.575,15,0
+INFR.US,D,20240404,000000,23.4963,23.4963,23.4963,23.4963,11,0
+INFR.US,D,20240405,000000,23.345,23.39,23.345,23.39,434,0
+INFR.US,D,20240408,000000,23.5,23.5,23.5,23.5,6,0
+INFR.US,D,20240409,000000,23.63,23.63,23.63,23.63,16,0
+INFR.US,D,20240410,000000,22.99,22.99,22.99,22.99,7,0
+INFR.US,D,20240411,000000,23.0635,23.0635,23.0635,23.0635,1,0
+INFR.US,D,20240412,000000,22.935,22.935,22.935,22.935,1,0
+INFR.US,D,20240415,000000,22.6,22.66,22.6,22.66,541,0
+INFR.US,D,20240416,000000,22.4459,22.4459,22.4459,22.4459,20,0
+INFR.US,D,20240417,000000,22.5781,22.5781,22.5781,22.5781,5,0
+INFR.US,D,20240418,000000,22.7216,22.7216,22.7216,22.7216,5,0
+INFR.US,D,20240419,000000,22.83,22.93,22.83,22.89,2059,0
+INFR.US,D,20240422,000000,23.04,23.04,23.04,23.04,2,0
+INFR.US,D,20240423,000000,23.2724,23.2724,23.2724,23.2724,1,0
+INFR.US,D,20240424,000000,23.09,23.09,23.09,23.09,103,0
+INFR.US,D,20240425,000000,23.105,23.105,23.105,23.105,1,0
+INFR.US,D,20240426,000000,23.07,23.07,23.07,23.07,2,0
+INFR.US,D,20240429,000000,23.2,23.3253,23.2,23.3253,325,0
+INFR.US,D,20240430,000000,23.17,23.17,22.98,22.98,207,0
+INFR.US,D,20240501,000000,23.3376,23.3376,23.2283,23.2283,984,0
+INFR.US,D,20240502,000000,23.5899,23.5899,23.5899,23.5899,26,0
+INFR.US,D,20240503,000000,23.81,23.915,23.81,23.915,861,0
+INFR.US,D,20240506,000000,24.04,24.05,24.0153,24.0153,902,0
+INFR.US,D,20240507,000000,24.19,24.19,24.185,24.185,132,0
+INFR.US,D,20240508,000000,24.2984,24.2984,24.2984,24.2984,26,0
+INFR.US,D,20240509,000000,24.3,24.5744,24.3,24.5744,158,0
+INFR.US,D,20240510,000000,24.5766,24.5766,24.5766,24.5766,10,0
+INFR.US,D,20240513,000000,24.5,24.5,24.5,24.5,3,0
+INFR.US,D,20240514,000000,24.7543,24.7543,24.7543,24.7543,10,0
+INFR.US,D,20240515,000000,25.1027,25.1027,25.1027,25.1027,52,0
+INFR.US,D,20240516,000000,25.01,25.01,25.01,25.01,2,0
+INFR.US,D,20240517,000000,25.0229,25.0229,25.0229,25.0229,1,0
+INFR.US,D,20240520,000000,24.82,24.82,24.82,24.82,3,0
+INFR.US,D,20240521,000000,24.83,24.83,24.83,24.83,2,0
+INFR.US,D,20240522,000000,24.6408,24.6408,24.6408,24.6408,1,0
+INFR.US,D,20240523,000000,23.97,23.97,23.97,23.97,3,0
+INFR.US,D,20240524,000000,24.0819,24.0819,24.03,24.03,153,0
+INFR.US,D,20240528,000000,24.165,24.165,24.0483,24.0483,360,0
+INFR.US,D,20240529,000000,23.6635,23.6635,23.6635,23.6635,61,0
+INFR.US,D,20240530,000000,24.0288,24.0288,24.0288,24.0288,84,0
+INFR.US,D,20240531,000000,24.42,24.42,24.3951,24.3951,124,0
+INFR.US,D,20240603,000000,24.42,24.42,24.42,24.42,17,0
+INFR.US,D,20240604,000000,24.5509,24.5509,24.5509,24.5509,6,0
+INFR.US,D,20240605,000000,24.5,24.5,24.5,24.5,2,0
+INFR.US,D,20240606,000000,24.41,24.41,24.41,24.41,16,0
+INFR.US,D,20240607,000000,24.068,24.068,24.068,24.068,1,0
+INFR.US,D,20240610,000000,24.04,24.04,24.04,24.04,7,0
+INFR.US,D,20240611,000000,23.74,23.74,23.74,23.74,3,0
+INFR.US,D,20240612,000000,23.9067,23.9067,23.9067,23.9067,9,0
+INFR.US,D,20240613,000000,23.7918,23.7918,23.7918,23.7918,2,0
+INFR.US,D,20240614,000000,23.57,23.57,23.57,23.57,2,0
+INFR.US,D,20240617,000000,23.29,23.29,23.29,23.29,5,0
+INFR.US,D,20240618,000000,23.485,23.485,23.485,23.485,26,0
+INFR.US,D,20240620,000000,23.6161,23.6161,23.6161,23.6161,88,0
+INFR.US,D,20240621,000000,23.4065,23.4065,23.4065,23.4065,30,0
+INFR.US,D,20240624,000000,23.44,23.54,23.44,23.54,124,0
+INFR.US,D,20240625,000000,23.4646,23.4646,23.4646,23.4646,1,0
+INFR.US,D,20240626,000000,23.26,23.26,23.26,23.26,6,0
+INFR.US,D,20240627,000000,23.2834,23.2834,23.2834,23.2834,57,0
+INFR.US,D,20240628,000000,23.199,23.199,23.125,23.125,440,0
+INFR.US,D,20240701,000000,23.115,23.115,23.115,23.115,33,0
+INFR.US,D,20240702,000000,23.03,23.0404,22.97,23.0404,806,0
+INFR.US,D,20240703,000000,23.44,23.44,23.44,23.44,3,0
+INFR.US,D,20240705,000000,23.7245,23.7245,23.7245,23.7245,5,0
+INFR.US,D,20240708,000000,23.6,23.6,23.6,23.6,52,0
+INFR.US,D,20240709,000000,23.635,23.635,23.635,23.635,6,0
+INFR.US,D,20240710,000000,24.005,24.005,24.005,24.005,1,0
+INFR.US,D,20240711,000000,24.5548,24.5548,24.5548,24.5548,1,0
+INFR.US,D,20240712,000000,24.66,24.66,24.66,24.66,3,0
+INFR.US,D,20240715,000000,24.21,24.21,24.21,24.21,4,0
+INFR.US,D,20240716,000000,24.26,24.26,24.26,24.26,3,0
+INFR.US,D,20240717,000000,24.4314,24.4314,24.4314,24.4314,2,0
+INFR.US,D,20240718,000000,24.46,24.46,24.3571,24.3571,200,0
+INFR.US,D,20240719,000000,24.309,24.309,24.309,24.309,3,0
+INFR.US,D,20240722,000000,24.5175,24.5175,24.5175,24.5175,7,0
+INFR.US,D,20240723,000000,24.25,24.25,24.25,24.25,2,0
+INFR.US,D,20240724,000000,24.2865,24.2865,24.2865,24.2865,2,0
+INFR.US,D,20240725,000000,24.3351,24.3351,24.3351,24.3351,32,0
+INFR.US,D,20240726,000000,24.6268,24.6268,24.6268,24.6268,41,0
+INFR.US,D,20240729,000000,24.64,24.64,24.62,24.62,458,0
+INFR.US,D,20240730,000000,24.7638,24.7638,24.7638,24.7638,1,0
+INFR.US,D,20240731,000000,24.7,24.7,24.7,24.7,2,0
+INFR.US,D,20240801,000000,24.65,24.71,24.65,24.68,547,0
+INFR.US,D,20240802,000000,25.11,25.2079,25.11,25.2079,205,0
+INFR.US,D,20240805,000000,24.35,24.35,24.35,24.35,22,0
+INFR.US,D,20240806,000000,24.41,24.41,24.41,24.41,28,0
+INFR.US,D,20240807,000000,24.4621,24.4621,24.4621,24.4621,1,0
+INFR.US,D,20240808,000000,24.6334,24.6334,24.6334,24.6334,19,0
+INFR.US,D,20240809,000000,24.685,24.685,24.685,24.685,1,0
+INFR.US,D,20240812,000000,24.6454,24.6454,24.6454,24.6454,4,0
+INFR.US,D,20240813,000000,25.0305,25.0305,25.0305,25.0305,4,0
+INFR.US,D,20240814,000000,25.0333,25.0333,25.0333,25.0333,4,0
+INFR.US,D,20240815,000000,24.907,24.907,24.907,24.907,19,0
+INFR.US,D,20240816,000000,24.9,24.9,24.9,24.9,3,0
+INFR.US,D,20240819,000000,25.2694,25.2694,25.2694,25.2694,3758,0
+INFR.US,D,20240820,000000,25.06,25.06,25.06,25.06,3,0
+INFR.US,D,20240821,000000,25.1484,25.1484,25.09,25.135,301,0
+INFR.US,D,20240822,000000,24.9623,24.9623,24.9623,24.9623,1,0
+INFR.US,D,20240823,000000,25.475,25.475,25.475,25.475,1,0
+INFR.US,D,20240826,000000,25.43,25.43,25.43,25.43,5,0
+INFR.US,D,20240827,000000,25.53,25.53,25.4645,25.4645,305,0
+INFR.US,D,20240828,000000,25.41,25.41,25.41,25.41,3,0
+INFR.US,D,20240829,000000,25.31,25.31,25.31,25.31,3,0
+INFR.US,D,20240830,000000,25.5225,25.5225,25.5225,25.5225,2,0
+INFR.US,D,20240903,000000,25.4804,25.4804,25.4804,25.4804,14,0
+INFR.US,D,20240904,000000,25.774,25.774,25.774,25.774,4,0
+INFR.US,D,20240905,000000,25.9892,25.9892,25.9892,25.9892,4,0
+INFR.US,D,20240906,000000,25.8947,25.8947,25.8947,25.8947,13,0
+INFR.US,D,20240909,000000,26.0605,26.0605,26.0605,26.0605,6,0
+INFR.US,D,20240910,000000,26.04,26.04,26.04,26.04,3,0
+INFR.US,D,20240911,000000,26.2138,26.2138,26.2138,26.2138,4,0
+INFR.US,D,20240912,000000,26.09,26.09,26.09,26.09,10,0
+INFR.US,D,20240913,000000,26.315,26.315,26.315,26.315,1,0
+INFR.US,D,20240916,000000,26.5747,26.5747,26.5747,26.5747,1,0
+INFR.US,D,20240917,000000,26.52,26.52,26.5038,26.5038,110,0
+INFR.US,D,20240918,000000,26.3385,26.3385,26.3385,26.3385,10,0
+INFR.US,D,20240919,000000,26.1618,26.1618,26.1618,26.1618,1,0
+INFR.US,D,20240920,000000,26.1,26.1,26.1,26.1,3,0
+INFR.US,D,20240923,000000,26.345,26.345,26.345,26.345,11,0
+INFR.US,D,20240924,000000,26.355,26.355,26.355,26.355,1,0
+INFR.US,D,20240925,000000,26.2604,26.2604,26.2604,26.2604,1,0
+INFR.US,D,20240926,000000,26.435,26.435,26.435,26.435,2,0
+INFR.US,D,20240927,000000,26.49,26.49,26.49,26.49,3,0
+INFR.US,D,20241001,000000,26.39,26.39,26.39,26.39,6,0
+INFR.US,D,20241002,000000,26.04,26.04,26.04,26.04,7,0
+INFR.US,D,20241003,000000,25.7577,25.7577,25.7577,25.7577,1,0
+INFR.US,D,20241004,000000,25.55,25.55,25.55,25.55,9,0
+INFR.US,D,20241007,000000,26.42,26.42,25.2335,25.2335,627,0
+INFR.US,D,20241008,000000,25.3711,25.3711,25.3711,25.3711,120,0
+INFR.US,D,20241009,000000,25.2957,25.2957,25.2957,25.2957,6,0
+INFR.US,D,20241010,000000,25.154,25.154,25.154,25.154,25,0
+INFR.US,D,20241011,000000,25.295,25.295,25.295,25.295,11,0
+INFR.US,D,20241014,000000,25.52,25.52,25.52,25.52,20,0
+INFR.US,D,20241015,000000,25.7152,25.7152,25.7152,25.7152,25,0
+INFR.US,D,20241016,000000,25.9622,25.9622,25.9622,25.9622,9,0
+INFR.US,D,20241017,000000,25.6959,25.6959,25.6959,25.6959,2,0
+INFR.US,D,20241018,000000,25.865,25.865,25.865,25.865,1,0
+INFR.US,D,20241021,000000,25.6003,25.6003,25.6003,25.6003,3,0
+INFR.US,D,20241022,000000,25.4687,25.4687,25.38,25.38,783,0
+INFR.US,D,20241023,000000,25.355,25.355,25.355,25.355,5,0
+INFR.US,D,20241024,000000,25.3007,25.3007,25.3007,25.3007,15,0
+INFR.US,D,20241025,000000,25.23,25.2301,25.0478,25.0478,1463,0
+INFR.US,D,20241028,000000,25.2442,25.2442,25.2442,25.2442,1,0
+INFR.US,D,20241029,000000,24.87,24.87,24.83,24.83,310,0
+INFR.US,D,20241030,000000,24.74,24.7613,24.74,24.7613,401,0
+INFR.US,D,20241031,000000,24.8026,24.8026,24.8026,24.8026,1,0
+INFR.US,D,20241104,000000,24.6733,24.6733,24.6733,24.6733,27,0
+INFR.US,D,20241105,000000,24.8869,24.8869,24.8869,24.8869,1,0
+INFR.US,D,20241106,000000,24.04,24.1,24.04,24.1,432,0
+INFR.US,D,20241107,000000,24.19,24.19,24.19,24.19,37,0
+INFR.US,D,20241108,000000,24.2445,24.25,24.2445,24.25,127,0
+INFR.US,D,20241115,000000,24.081,24.081,24.075,24.075,207,0
+INFR.US,D,20241118,000000,24.045,24.0659,24.045,24.0659,273,0
+INFR.US,D,20241119,000000,24.21,24.21,24.1818,24.1818,100,0
+INFR.US,D,20241120,000000,24.14,24.14,24.13,24.13,102,0
+INFR.US,D,20241205,000000,24.435,24.435,24.4114,24.4114,133,0
+INFR.US,D,20241206,000000,24.398,24.398,24.195,24.195,128,0
+INFR.US,D,20241216,000000,23.6,23.6,23.4588,23.4588,138,0
+INFR.US,D,20241217,000000,23.3,23.3992,23.3,23.3992,267,0
+INFR.US,D,20250107,000000,22.5553,22.5553,22.5316,22.5316,530,0
+INFR.US,D,20250108,000000,22.24,22.25,22.24,22.25,104,0
+INFR.US,D,20250110,000000,21.69,21.69,21.65,21.65,805,0
+INFR.US,D,20250113,000000,21.48,21.55,21.48,21.55,203,0
+INFR.US,D,20250114,000000,21.59,21.6394,21.59,21.6394,107,0
+INFR.US,D,20250115,000000,22.09,22.09,22.0103,22.0103,798,0
+INFR.US,D,20250124,000000,22.27,22.27,22.1706,22.1706,200,0
+INFR.US,D,20250212,000000,22.37,22.47,22.37,22.47,225,0
+INFR.US,D,20250213,000000,22.58,22.66,22.58,22.66,221,0
+INFR.US,D,20250214,000000,22.815,22.815,22.72,22.72,756,0
+INFR.US,D,20250225,000000,23.03,23.1633,23.03,23.1633,985,0
+INFR.US,D,20250227,000000,22.89,22.895,22.71,22.71,220,0
+INFR.US,D,20250228,000000,22.78,22.9683,22.78,22.9683,102,0
+INFR.US,D,20250303,000000,22.91,22.9543,22.91,22.9543,181,0
+INFR.US,D,20250304,000000,23.12,23.2688,23.12,23.2688,100,0
+INFR.US,D,20250307,000000,23.37,23.43,23.37,23.3823,604,0
+INFR.US,D,20250319,000000,23.88,23.9019,23.88,23.9019,437,0
+INFR.US,D,20250326,000000,23.74,23.74,23.7212,23.7212,201,0
+INFR.US,D,20250408,000000,23.0455,23.0455,22.8906,22.8906,756,0
+INFR.US,D,20250409,000000,22.94,24.21,22.9,24.21,35022,0
+INFR.US,D,20250410,000000,23.86,24.0945,23.7045,24.0945,23940,0
+INFR.US,D,20250414,000000,24.62,24.849,24.62,24.77,1847,0
+INFR.US,D,20250415,000000,25.1128,25.2,25.0634,25.0634,3419,0
+INFR.US,D,20250417,000000,25.4802,25.68,25.4802,25.4918,2687,0
+INFR.US,D,20250421,000000,25.54,25.55,25.1208,25.3122,2660,0
+INFR.US,D,20250422,000000,25.9,25.905,25.9,25.905,483,0
+INFR.US,D,20250423,000000,25.415,25.5199,25.32,25.33,3529,0
+INFR.US,D,20250424,000000,25.68,25.74,25.65,25.6998,1161,0
+INFR.US,D,20250425,000000,25.535,25.72,25.535,25.57,747,0
+INFR.US,D,20250428,000000,25.68,25.8507,25.57,25.8507,1613,0
+INFR.US,D,20250430,000000,25.89,26,25.8602,25.9785,710,0
+INFR.US,D,20250502,000000,25.995,26.05,25.9715,26.015,1368,0
+INFR.US,D,20250505,000000,26.06,26.08,25.99,26.08,3370,0
+INFR.US,D,20250506,000000,26.06,26.146,26.06,26.146,417,0
+INFR.US,D,20250507,000000,26.12,26.12,26.095,26.1123,325,0
+INFR.US,D,20250508,000000,26.03,26.03,25.51,25.51,11032,0
+INFR.US,D,20250509,000000,25.686,25.77,25.665,25.77,881,0
+INFR.US,D,20250512,000000,25.2,25.2,25.09,25.09,1695,0
+INFR.US,D,20250513,000000,25.15,25.25,25.14,25.2414,3421,0
+INFR.US,D,20250514,000000,25.28,25.28,25.1876,25.2564,5132,0
+INFR.US,D,20250515,000000,25.58,25.6612,25.5,25.6612,3333,0
+INFR.US,D,20250519,000000,25.96,26.1722,25.96,26.1722,258,0
+INFR.US,D,20250522,000000,26.07,26.2212,26.07,26.2212,435,0
+INFR.US,D,20250523,000000,26.19,26.47,26.19,26.4657,375,0
+INFR.US,D,20250527,000000,26.4878,26.4878,26.46,26.46,272,0
+INFR.US,D,20250528,000000,26.2222,26.26,26.2222,26.26,189,0
+INFR.US,D,20250529,000000,26.23,26.3499,26.23,26.26,3366,0
+INFR.US,D,20250602,000000,26.5422,26.74,26.529,26.74,1631,0
+INFR.US,D,20250603,000000,26.48,26.48,26.4,26.4,414,0
+INFR.US,D,20250604,000000,26.449,26.449,26.44,26.44,404,0
+INFR.US,D,20250605,000000,26.3,26.4,26.3,26.4,124,0
+INFR.US,D,20250606,000000,26.26,26.27,26.24,26.24,217,0
+INFR.US,D,20250609,000000,26.3083,26.325,26.2203,26.2203,206,0
+INFR.US,D,20250610,000000,26.42,26.54,26.42,26.54,219,0
+INFR.US,D,20250612,000000,26.76,26.86,26.735,26.86,438,0
+INFR.US,D,20250613,000000,26.61,26.72,26.55,26.55,841,0
+INFR.US,D,20250616,000000,26.6222,26.65,26.6222,26.65,175,0
+INFR.US,D,20250617,000000,26.49,26.5781,26.3899,26.3899,1060,0
+INFR.US,D,20250618,000000,26.47,26.47,26.46,26.46,232,0
+INFR.US,D,20250620,000000,26.285,26.285,26.24,26.24,405,0
+INFR.US,D,20250623,000000,26.5706,26.6559,26.5706,26.6559,482,0
+INFR.US,D,20250624,000000,26.84,26.84,26.68,26.68,854,0
+INFR.US,D,20250625,000000,26.55,26.55,26.45,26.45,166,0
+INFR.US,D,20250626,000000,26.79,26.79,26.72,26.72,240,0
+INFR.US,D,20250627,000000,26.7699,26.7699,26.7574,26.7574,523,0
+INFR.US,D,20250630,000000,26.8399,26.9178,26.8399,26.9178,267,0
+INFR.US,D,20250701,000000,27.15,27.2246,27.1244,27.2246,1107,0
+INFR.US,D,20250702,000000,26.86,26.86,26.82,26.82,738,0
+INFR.US,D,20250703,000000,26.97,26.97,26.9532,26.9532,872,0
+INFR.US,D,20250708,000000,26.61,26.7,26.6064,26.6064,742,0
+INFR.US,D,20250710,000000,26.59,26.6159,26.59,26.6159,224,0
+INFR.US,D,20250711,000000,26.4431,26.4522,26.4431,26.4522,215,0
+INFR.US,D,20250714,000000,26.45,26.5262,26.45,26.5262,904,0
+INFR.US,D,20250715,000000,26.32,26.3491,26.32,26.3491,1000,0
+INFR.US,D,20250717,000000,26.535,26.55,26.524,26.524,999,0
+INFR.US,D,20250718,000000,26.77,26.77,26.61,26.65,848,0
+INFR.US,D,20250723,000000,27.23,27.25,27.23,27.25,420,0
+INFR.US,D,20250724,000000,26.92,26.945,26.8968,26.8968,2292,0
+INFR.US,D,20250728,000000,26.575,26.575,26.485,26.485,305,0
+INFR.US,D,20250804,000000,26.65,26.709,26.64,26.6929,2815,0
+INFR.US,D,20250805,000000,26.66,26.66,26.6281,26.6281,1084,0
+INFR.US,D,20250807,000000,26.7422,26.7859,26.7422,26.7859,359,0
+INFR.US,D,20250808,000000,26.72,26.76,26.63,26.76,1008,0
+INFR.US,D,20250811,000000,26.465,26.47,26.465,26.4673,295,0
+INFR.US,D,20250812,000000,26.4501,26.5144,26.4501,26.5144,258,0
+INFR.US,D,20250813,000000,26.56,26.645,26.56,26.645,713,0
+INFR.US,D,20250818,000000,26.81,26.81,26.64,26.7048,658,0
+INFR.US,D,20250819,000000,26.75,26.75,26.6668,26.6668,604,0
+INFR.US,D,20250820,000000,26.9101,26.96,26.9101,26.915,410,0
+INFR.US,D,20250821,000000,26.77,26.77,26.67,26.7528,11052,0
+INFR.US,D,20250822,000000,27.0978,27.0978,26.9742,26.9742,23087,0
+INFR.US,D,20250825,000000,26.6,26.6,26.5572,26.5572,157,0
+INFR.US,D,20250828,000000,26.38,26.38,26.355,26.355,607,0
+INFR.US,D,20250902,000000,25.72,25.72,25.5868,25.6613,2123,0
+INFR.US,D,20250903,000000,25.7,25.74,25.6,25.635,3065,0
+INFR.US,D,20250905,000000,26.0095,26.0102,26.0095,26.0102,105,0
+INFR.US,D,20250908,000000,25.94,25.94,25.86,25.9251,1365,0
+INFR.US,D,20250909,000000,25.8843,25.9026,25.87,25.9026,762,0
+INFR.US,D,20250915,000000,26.38,26.39,26.38,26.39,194,0
+INFR.US,D,20250916,000000,26.2,26.218,26.2,26.218,111,0
+INFR.US,D,20250918,000000,25.94,26.025,25.94,26.025,792,0
+INFR.US,D,20250926,000000,26.1255,26.1429,26.11,26.1429,246,0
+INFR.US,D,20251003,000000,26.81,26.81,26.795,26.795,562,0
+INFR.US,D,20251007,000000,26.7506,26.7506,26.7126,26.7126,192,0
+INFR.US,D,20251010,000000,27.01,27.05,26.875,26.875,14018,0
+INFR.US,D,20251016,000000,27.46,27.505,27.46,27.505,158,0
+INFR.US,D,20251017,000000,27.66,27.7542,27.66,27.7542,51023,0
+INFR.US,D,20251020,000000,27.76,27.77,27.72,27.74,1169,0
+INFR.US,D,20251021,000000,27.635,27.635,27.5656,27.5656,143,0
+INFR.US,D,20251023,000000,27.76,27.765,27.76,27.765,221,0
+INFR.US,D,20251027,000000,27.7398,27.795,27.7398,27.795,432,0
+INFR.US,D,20251029,000000,27.39,27.3901,27.305,27.305,406,0
+INFR.US,D,20251031,000000,27.05,27.1085,27.05,27.1085,1275,0
+INFR.US,D,20251104,000000,27.05,27.05,27.0293,27.0293,200,0
+INFR.US,D,20251106,000000,27.32,27.32,27.299,27.299,6627,0
+INFR.US,D,20251107,000000,27.1765,27.3909,27.1765,27.3909,170,0
+INFR.US,D,20251110,000000,27.4293,27.46,27.425,27.425,265,0
+INFR.US,D,20251111,000000,27.52,27.545,27.52,27.545,122,0
+INFR.US,D,20251114,000000,27.56,27.6003,27.56,27.6003,233,0
+INFR.US,D,20251121,000000,27.32,27.365,27.32,27.365,739,0
+INFR.US,D,20251125,000000,27.52,27.5956,27.52,27.5956,293,0
+INFR.US,D,20251201,000000,27.82,27.82,27.805,27.805,222,0
+INFR.US,D,20251203,000000,27.94,27.955,27.905,27.955,933,0
+INFR.US,D,20251204,000000,27.89,27.89,27.8156,27.8156,684,0
+INFR.US,D,20251208,000000,27.45,27.4849,27.4072,27.4072,1104,0
+INFR.US,D,20251209,000000,27.4,27.4,27.385,27.385,195,0
+INFR.US,D,20251210,000000,27.4523,27.4523,27.4503,27.4503,1136,0
+INFR.US,D,20251211,000000,27.49,27.49,27.475,27.475,912,0
+INFR.US,D,20251212,000000,27.52,27.52,27.485,27.485,281,0
+INFR.US,D,20251215,000000,27.67,27.71,27.67,27.6749,447,0
+INFR.US,D,20251229,000000,27.5,27.98,26.8,27.3976,4117,0
+INFR.US,D,20251231,000000,27.3999,27.3999,27.34,27.3536,500,0
+INFR.US,D,20260102,000000,27.71,27.71,27.655,27.655,161,0
+INFR.US,D,20260105,000000,27.67,27.695,27.53,27.695,5249,0
+INFR.US,D,20260106,000000,27.9,27.95,27.9,27.935,1274,0
+INFR.US,D,20260107,000000,28.04,28.04,27.855,27.855,1030,0
+INFR.US,D,20260108,000000,27.86,27.895,27.86,27.895,107,0
+INFR.US,D,20260109,000000,27.82,27.82,27.66,27.775,52311,0
+INFR.US,D,20260113,000000,27.76,27.8,27.76,27.8,310,0
+INFR.US,D,20260114,000000,27.8072,27.8072,27.77,27.8,855,0
+INFR.US,D,20260115,000000,27.76,27.76,27.63,27.675,13518,0
+INFR.US,D,20260122,000000,27.81,27.81,27.74,27.74,119,0
diff --git a/daily/us/nasdaq etfs/ishp.us.txt b/daily/us/nasdaq etfs/ishp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c0f7820431e22a08bfd71cc7741ae2dae506c6b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ishp.us.txt	
@@ -0,0 +1,1833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISHP.US,D,20161110,000000,19.0383,19.0403,19.0383,19.0403,741.36204756,0
+ISHP.US,D,20161116,000000,19.8784,19.8784,19.3449,19.3449,915.15016982,0
+ISHP.US,D,20161117,000000,20.0118,20.0118,19.3807,19.3887,1007.56928686,0
+ISHP.US,D,20161118,000000,19.4355,19.4444,19.4355,19.4444,1698.70355342,0
+ISHP.US,D,20161122,000000,19.9262,19.9262,19.9262,19.9262,473.14569702,0
+ISHP.US,D,20161123,000000,20.0696,20.0785,20.0128,20.0128,544.46914604,0
+ISHP.US,D,20161125,000000,20.7087,20.7087,19.9919,19.9919,754.42127062,0
+ISHP.US,D,20161128,000000,19.8486,19.8486,19.8486,19.8486,640.90648556,0
+ISHP.US,D,20161130,000000,19.6276,19.6276,19.6276,19.6276,212.96579144,0
+ISHP.US,D,20161201,000000,19.6365,19.6365,19.6365,19.6365,915.15016982,0
+ISHP.US,D,20161202,000000,19.6166,19.6565,19.6166,19.6166,317.43957592,0
+ISHP.US,D,20161209,000000,21.0362,21.0362,20.2936,20.2936,1975.96090454,0
+ISHP.US,D,20161215,000000,20.1243,20.1243,20.0407,20.0875,981.45084074,0
+ISHP.US,D,20161219,000000,19.8217,19.8307,19.8127,19.8127,7222.7549078,0
+ISHP.US,D,20161221,000000,19.8267,19.8745,19.8088,19.8088,530.40536736,0
+ISHP.US,D,20161222,000000,19.1099,19.1179,19.1099,19.1179,212.96579144,0
+ISHP.US,D,20161223,000000,19.1229,19.1229,19.1229,19.1229,212.96579144,0
+ISHP.US,D,20170106,000000,18.5744,18.5843,18.5744,18.5843,316.4350203,0
+ISHP.US,D,20170112,000000,18.2996,18.5087,18.2996,18.5087,577.6194815,0
+ISHP.US,D,20170113,000000,18.5455,18.6212,18.5455,18.5644,816.70371906,0
+ISHP.US,D,20170117,000000,18.7725,18.7725,18.66,18.66,9962.17808354,0
+ISHP.US,D,20170118,000000,18.4221,18.5186,18.3842,18.4808,6891.2515532,0
+ISHP.US,D,20170127,000000,17.8357,17.8686,17.8258,17.8258,16117.09036728,0
+ISHP.US,D,20170209,000000,18.4679,18.6311,18.4679,18.6311,16905.66652898,0
+ISHP.US,D,20170214,000000,18.6192,18.6192,18.6192,18.6192,280.27101798,0
+ISHP.US,D,20170215,000000,18.7167,18.7347,18.6978,18.7347,727.29826888,0
+ISHP.US,D,20170216,000000,18.7147,18.7147,18.6023,18.6122,6660.2037606,0
+ISHP.US,D,20170221,000000,19.0154,19.0164,18.9148,18.9407,8056.5360724,0
+ISHP.US,D,20170222,000000,18.8551,18.8551,18.8093,18.8093,701.17982276,0
+ISHP.US,D,20170228,000000,18.7725,18.7725,18.6212,18.7725,21813.9252883,0
+ISHP.US,D,20170303,000000,18.7147,18.7147,18.7098,18.7098,212.96579144,0
+ISHP.US,D,20170307,000000,18.3763,18.3932,18.2907,18.2907,2719.33206334,0
+ISHP.US,D,20170309,000000,18.3932,18.3932,18.3932,18.3932,101.46011762,0
+ISHP.US,D,20170310,000000,18.442,18.4509,18.4121,18.4509,741.36204756,0
+ISHP.US,D,20170315,000000,18.3335,18.3335,18.3335,18.3335,246.1161269,0
+ISHP.US,D,20170317,000000,18.5346,18.5346,18.5346,18.5346,212.96579144,0
+ISHP.US,D,20170330,000000,18.2658,18.6451,18.2658,18.6451,1253.68541376,0
+ISHP.US,D,20170331,000000,18.648,18.656,18.648,18.656,420.90880478,0
+ISHP.US,D,20170410,000000,18.657,18.657,18.657,18.657,528.39625612,0
+ISHP.US,D,20170424,000000,18.8332,18.8442,18.8242,18.8242,634.87915184,0
+ISHP.US,D,20170425,000000,18.8919,18.9108,18.8919,18.9108,2428.01093354,0
+ISHP.US,D,20170501,000000,18.9477,18.9656,18.9477,18.9576,560.54203596,0
+ISHP.US,D,20170510,000000,19.1667,19.1836,19.1667,19.1836,1055.78795662,0
+ISHP.US,D,20170511,000000,19.091,19.1179,19.091,19.1179,6542.67075306,0
+ISHP.US,D,20170515,000000,18.882,18.882,18.882,18.882,503.28236562,0
+ISHP.US,D,20170516,000000,18.9477,18.9477,18.8442,18.8442,242.09790442,0
+ISHP.US,D,20170517,000000,18.5734,18.5734,18.5734,18.5734,111.50567382,0
+ISHP.US,D,20170606,000000,19.0114,19.0114,19.0114,19.0114,101.46011762,0
+ISHP.US,D,20170613,000000,18.8531,18.8531,18.8531,18.8531,102.46467324,0
+ISHP.US,D,20170616,000000,18.3235,18.3235,18.3235,18.3235,6386.96463196,0
+ISHP.US,D,20170621,000000,18.3285,18.3285,18.3285,18.3285,557.5283691,0
+ISHP.US,D,20170622,000000,18.2409,18.2409,18.2409,18.2409,100.455562,0
+ISHP.US,D,20170703,000000,18.4898,18.4898,18.4898,18.4898,273.23912864,0
+ISHP.US,D,20170705,000000,18.4032,18.4032,18.3564,18.3564,279.26646236,0
+ISHP.US,D,20170710,000000,17.9034,17.9034,17.8298,17.8646,1521.9017643,0
+ISHP.US,D,20170712,000000,18.1095,18.1095,18.1095,18.1095,136.61956432,0
+ISHP.US,D,20170717,000000,18.441,18.441,18.441,18.441,9438.80460552,0
+ISHP.US,D,20170721,000000,18.3793,18.3793,18.3793,18.3793,100.455562,0
+ISHP.US,D,20170728,000000,18.7287,18.7287,18.7287,18.7287,100.455562,0
+ISHP.US,D,20170814,000000,18.5565,18.5704,18.5565,18.5704,552.505591,0
+ISHP.US,D,20170815,000000,18.3663,18.3663,18.3663,18.3663,210.9566802,0
+ISHP.US,D,20170821,000000,18.2986,18.2986,18.2698,18.2698,418.89969354,0
+ISHP.US,D,20170822,000000,18.3833,18.3833,18.3833,18.3833,100.455562,0
+ISHP.US,D,20170824,000000,18.2051,18.2051,18.2051,18.2051,126.57400812,0
+ISHP.US,D,20170829,000000,18.1185,18.1185,18.0617,18.0617,487.2094757,0
+ISHP.US,D,20170830,000000,18.004,18.004,18.004,18.004,577.6194815,0
+ISHP.US,D,20170831,000000,18.1284,18.1284,18.0916,18.0916,1079.8972915,0
+ISHP.US,D,20170905,000000,18.2986,18.2986,18.2986,18.2986,183.83367846,0
+ISHP.US,D,20170906,000000,18.3663,18.4818,18.3663,18.4808,775.51693864,0
+ISHP.US,D,20170907,000000,18.6909,18.7187,18.6789,18.7187,1190.3984097,0
+ISHP.US,D,20170908,000000,18.5107,18.5107,18.5107,18.5107,210.9566802,0
+ISHP.US,D,20170911,000000,18.663,18.663,18.663,18.663,132.60134184,0
+ISHP.US,D,20170912,000000,18.881,18.881,18.8332,18.8332,16462.65750056,0
+ISHP.US,D,20170913,000000,18.9367,18.9367,18.9367,18.9367,100.455562,0
+ISHP.US,D,20170914,000000,18.871,18.871,18.8521,18.8521,382.73569122,0
+ISHP.US,D,20170915,000000,18.9089,18.9636,18.9089,18.9636,732.32104698,0
+ISHP.US,D,20170919,000000,18.8332,18.8332,18.8332,18.8332,126.57400812,0
+ISHP.US,D,20170920,000000,18.7964,18.7964,18.7964,18.7964,210.9566802,0
+ISHP.US,D,20170927,000000,18.9148,18.9527,18.9148,18.9527,209.95212458,0
+ISHP.US,D,20170929,000000,18.9517,18.9517,18.9517,18.9517,1582.1751015,0
+ISHP.US,D,20171003,000000,18.884,18.884,18.884,18.884,205.9339021,0
+ISHP.US,D,20171010,000000,18.876,18.876,18.8372,18.8372,4206.07438094,0
+ISHP.US,D,20171011,000000,18.8023,18.8023,18.8023,18.8023,595.70148266,0
+ISHP.US,D,20171012,000000,18.6281,18.7804,18.6281,18.7705,3418.50277486,0
+ISHP.US,D,20171016,000000,18.7227,18.7227,18.658,18.658,704.19348962,0
+ISHP.US,D,20171017,000000,18.7605,18.7605,18.7128,18.7128,1067.84262406,0
+ISHP.US,D,20171018,000000,18.7804,18.7904,18.7804,18.7904,776.52149426,0
+ISHP.US,D,20171019,000000,18.6431,18.6431,18.5316,18.5316,791.58982856,0
+ISHP.US,D,20171023,000000,19.0213,19.0213,18.9795,18.9795,494.24136504,0
+ISHP.US,D,20171025,000000,18.9994,18.9994,18.9994,18.9994,155.7061211,0
+ISHP.US,D,20171027,000000,18.6938,18.6938,18.6938,18.6938,209.95212458,0
+ISHP.US,D,20171030,000000,18.6431,18.662,18.6431,18.662,523.37347802,0
+ISHP.US,D,20171101,000000,18.7506,18.7506,18.7506,18.7506,272.23457302,0
+ISHP.US,D,20171102,000000,18.658,18.658,18.658,18.658,111.50567382,0
+ISHP.US,D,20171103,000000,18.8332,18.8332,18.8332,18.8332,123.56034126,0
+ISHP.US,D,20171109,000000,18.5893,18.6361,18.5893,18.6361,579.62859274,0
+ISHP.US,D,20171113,000000,18.9994,18.9994,18.9994,18.9994,159.72434358,0
+ISHP.US,D,20171114,000000,19.0084,19.0084,19.0084,19.0084,1149.21162928,0
+ISHP.US,D,20171115,000000,18.8949,18.8949,18.8949,18.8949,768.4850493,0
+ISHP.US,D,20171116,000000,19.0562,19.0562,19.0562,19.0562,155.7061211,0
+ISHP.US,D,20171120,000000,19.2881,19.4205,19.2881,19.4205,3737.95146202,0
+ISHP.US,D,20171121,000000,19.4384,19.4384,19.2712,19.325,2035.22968612,0
+ISHP.US,D,20171122,000000,19.3737,19.4673,19.3449,19.4673,2340.6145946,0
+ISHP.US,D,20171124,000000,19.4683,19.4882,19.4046,19.4106,1175.3300754,0
+ISHP.US,D,20171127,000000,19.4683,19.4683,19.4305,19.4305,521.36436678,0
+ISHP.US,D,20171128,000000,19.7401,19.7401,19.7401,19.7401,100.455562,0
+ISHP.US,D,20171129,000000,20.0258,20.0825,19.9193,20.0825,809.67182972,0
+ISHP.US,D,20171130,000000,20.1572,20.3204,20.1572,20.1671,4316.57549914,0
+ISHP.US,D,20171201,000000,20.1661,20.1661,19.8028,19.8028,519.35525554,0
+ISHP.US,D,20171206,000000,20.3304,20.3403,20.3304,20.3403,2035.22968612,0
+ISHP.US,D,20171207,000000,20.3841,20.3841,20.3841,20.3841,241.0933488,0
+ISHP.US,D,20171213,000000,20.4538,20.4538,20.4538,20.4538,260.17990558,0
+ISHP.US,D,20171215,000000,20.4777,20.4777,20.4777,20.4777,419.90424916,0
+ISHP.US,D,20171218,000000,20.857,20.857,20.857,20.857,264.19812806,0
+ISHP.US,D,20171221,000000,20.861,20.861,20.861,20.861,100.455562,0
+ISHP.US,D,20171222,000000,20.7903,20.7903,20.7903,20.7903,260.17990558,0
+ISHP.US,D,20171227,000000,20.7724,20.7903,20.7724,20.7724,1045.74240042,0
+ISHP.US,D,20171228,000000,20.7326,20.7803,20.7326,20.7803,3308.00165666,0
+ISHP.US,D,20171229,000000,20.7594,20.7803,20.5922,20.5922,4684.24285606,0
+ISHP.US,D,20180102,000000,20.6927,20.8162,20.6927,20.8162,944.2822828,0
+ISHP.US,D,20180103,000000,20.8868,20.9605,20.8868,20.9605,4819.85786476,0
+ISHP.US,D,20180104,000000,20.7973,20.8819,20.7973,20.8819,1541.9928767,0
+ISHP.US,D,20180110,000000,21.1536,21.2582,21.0849,21.2104,3439.59844288,0
+ISHP.US,D,20180117,000000,21.7768,21.7768,21.7768,21.7768,946.29139404,0
+ISHP.US,D,20180118,000000,21.9052,21.9052,21.9052,21.9052,561.54659158,0
+ISHP.US,D,20180119,000000,22.1889,22.1889,22.0386,22.1889,4508.44562256,0
+ISHP.US,D,20180122,000000,22.4497,22.4497,22.4497,22.4497,2913.211298,0
+ISHP.US,D,20180123,000000,22.5433,22.5881,22.5433,22.5881,852.86772138,0
+ISHP.US,D,20180124,000000,22.7215,22.7215,22.4338,22.4338,1093.96107018,0
+ISHP.US,D,20180125,000000,22.4756,22.5732,22.4756,22.5244,2565.63505348,0
+ISHP.US,D,20180126,000000,22.6598,22.6876,22.61,22.6876,4724.42508086,0
+ISHP.US,D,20180129,000000,22.9773,22.9773,22.828,22.8818,7911.88006312,0
+ISHP.US,D,20180130,000000,22.4567,22.5931,22.4567,22.4627,1119.07496068,0
+ISHP.US,D,20180201,000000,21.8425,22.3432,21.8425,22.2865,1104.00662638,0
+ISHP.US,D,20180202,000000,21.9659,21.9659,21.7181,21.7429,728.3028245,0
+ISHP.US,D,20180205,000000,20.8162,20.8162,20.8162,20.8162,192.87467904,0
+ISHP.US,D,20180206,000000,19.9232,21.1148,19.9232,21.1148,8994.79102148,0
+ISHP.US,D,20180207,000000,21.5399,21.5399,21.3468,21.3468,303.37579724,0
+ISHP.US,D,20180209,000000,20.4598,20.4598,20.4598,20.4598,229.03868136,0
+ISHP.US,D,20180212,000000,20.862,20.8799,20.862,20.8799,627.8472625,0
+ISHP.US,D,20180213,000000,20.8819,20.8819,20.8819,20.8819,159.72434358,0
+ISHP.US,D,20180214,000000,21.3776,21.3776,21.3776,21.3776,259.17534996,0
+ISHP.US,D,20180216,000000,21.7768,21.8067,21.7181,21.7181,2782.6190674,0
+ISHP.US,D,20180220,000000,21.296,21.296,21.2004,21.2004,1085.92462522,0
+ISHP.US,D,20180221,000000,21.3398,21.3458,21.2203,21.2203,673.0522654,0
+ISHP.US,D,20180222,000000,21.2572,21.2572,21.2104,21.2293,1224.55330078,0
+ISHP.US,D,20180223,000000,21.2771,21.3965,21.2771,21.3965,611.77437258,0
+ISHP.US,D,20180226,000000,21.3816,21.3816,21.3816,21.3816,402.82680362,0
+ISHP.US,D,20180227,000000,21.738,21.738,21.738,21.738,100.455562,0
+ISHP.US,D,20180228,000000,21.3149,21.4413,21.3149,21.4413,1785.09533674,0
+ISHP.US,D,20180305,000000,21.2203,21.2203,21.2203,21.2203,279.26646236,0
+ISHP.US,D,20180307,000000,21.0999,21.0999,21.0999,21.0999,537.4372567,0
+ISHP.US,D,20180308,000000,20.9754,20.9754,20.9754,20.9754,1586.19332398,0
+ISHP.US,D,20180309,000000,20.7216,20.7505,20.7216,20.7505,3396.40255122,0
+ISHP.US,D,20180312,000000,20.9018,20.9267,20.9018,20.9267,254.15257186,0
+ISHP.US,D,20180313,000000,20.845,20.845,20.845,20.845,117.53300754,0
+ISHP.US,D,20180314,000000,20.7256,20.7256,20.7256,20.7256,871.95427816,0
+ISHP.US,D,20180316,000000,20.7415,20.7554,20.7415,20.7554,375.70380188,0
+ISHP.US,D,20180322,000000,20.2866,20.2866,20.2079,20.2079,572.5967034,0
+ISHP.US,D,20180327,000000,20.1701,20.1701,20.1701,20.1701,244.10701566,0
+ISHP.US,D,20180328,000000,19.8446,19.9133,19.8446,19.9133,255.15712748,0
+ISHP.US,D,20180329,000000,20.0875,20.0875,20.0875,20.0875,1100.99295952,0
+ISHP.US,D,20180402,000000,20.0487,20.0487,19.5051,19.5947,2663.07694862,0
+ISHP.US,D,20180404,000000,20.0586,20.0586,20.0586,20.0586,416.8905823,0
+ISHP.US,D,20180405,000000,20.201,20.201,20.201,20.201,261.1844612,0
+ISHP.US,D,20180406,000000,20.0108,20.0108,20.0108,20.0108,341.5489108,0
+ISHP.US,D,20180411,000000,20.1054,20.1104,20.1054,20.1104,259.17534996,0
+ISHP.US,D,20180425,000000,20.2249,20.2249,20.2159,20.2159,346.5716889,0
+ISHP.US,D,20180426,000000,20.3881,20.3881,20.3881,20.3881,259.17534996,0
+ISHP.US,D,20180514,000000,20.7037,20.7037,20.7037,20.7037,787.57160608,0
+ISHP.US,D,20180515,000000,20.6947,20.6947,20.6947,20.6947,237.07512632,0
+ISHP.US,D,20180516,000000,20.8839,20.9894,20.855,20.9894,4925.33620486,0
+ISHP.US,D,20180517,000000,21.1845,21.2024,21.1845,21.1935,2806.72840228,0
+ISHP.US,D,20180522,000000,20.6758,20.6758,20.6619,20.6619,749.39849252,0
+ISHP.US,D,20180524,000000,20.6907,20.6907,20.6907,20.6907,857.89049948,0
+ISHP.US,D,20180531,000000,20.7913,20.7913,20.7913,20.7913,1144.18885118,0
+ISHP.US,D,20180607,000000,22.1372,22.1561,22.1372,22.1561,3973.0174771,0
+ISHP.US,D,20180613,000000,22.3382,22.3382,22.3382,22.3382,1624.36643754,0
+ISHP.US,D,20180614,000000,22.2895,22.2895,22.2895,22.2895,100.455562,0
+ISHP.US,D,20180615,000000,22.2705,22.2805,22.2705,22.2805,384.74480246,0
+ISHP.US,D,20180619,000000,22.3751,22.4577,22.3681,22.4577,936.24583784,0
+ISHP.US,D,20180620,000000,22.6727,22.6727,22.6727,22.6727,50579.375467,0
+ISHP.US,D,20180621,000000,22.7663,22.7663,22.7155,22.7155,331.5033546,0
+ISHP.US,D,20180622,000000,22.7344,22.7344,22.7344,22.7344,135.6150087,0
+ISHP.US,D,20180625,000000,22.3412,22.3412,22.3412,22.3412,136.61956432,0
+ISHP.US,D,20180626,000000,22.2765,22.3581,22.2765,22.3581,625.83815126,0
+ISHP.US,D,20180629,000000,22.0685,22.0685,22.0685,22.0685,276.2527955,0
+ISHP.US,D,20180702,000000,21.5309,21.7429,21.5309,21.7429,377.71291312,0
+ISHP.US,D,20180705,000000,22.0764,22.0764,22.0764,22.0764,471.13658578,0
+ISHP.US,D,20180706,000000,22.0705,22.0705,22.0705,22.0705,9729.1211797,0
+ISHP.US,D,20180710,000000,22.4637,22.4637,22.4637,22.4637,654.97026424,0
+ISHP.US,D,20180718,000000,22.397,22.397,22.397,22.397,215.9794583,0
+ISHP.US,D,20180724,000000,22.4736,22.4736,22.3611,22.3611,817.70827468,0
+ISHP.US,D,20180731,000000,22.3213,22.3213,22.2924,22.2924,881.99983436,0
+ISHP.US,D,20180801,000000,22.0217,22.0217,21.9152,21.9152,1770.02700244,0
+ISHP.US,D,20180802,000000,22.0476,22.0476,22.0476,22.0476,1315.9678622,0
+ISHP.US,D,20180806,000000,22.388,22.4059,22.388,22.4059,9135.42880828,0
+ISHP.US,D,20180816,000000,22.8031,22.8031,22.8031,22.8031,110.5011182,0
+ISHP.US,D,20180817,000000,23.0231,23.0231,23.0231,23.0231,4150.82382184,0
+ISHP.US,D,20180820,000000,23.4263,23.4332,23.4263,23.4332,768.4850493,0
+ISHP.US,D,20180821,000000,23.4303,23.4303,23.4303,23.4303,409.85869296,0
+ISHP.US,D,20180822,000000,23.7866,23.8006,23.7608,23.7608,886.01805684,0
+ISHP.US,D,20180823,000000,23.697,23.697,23.697,23.697,417.89513792,0
+ISHP.US,D,20180824,000000,23.8922,23.8922,23.7269,23.7827,1565.09765596,0
+ISHP.US,D,20180828,000000,23.7369,23.7369,23.6801,23.6801,514.33247744,0
+ISHP.US,D,20180829,000000,23.6572,23.6572,23.6572,23.6572,519.35525554,0
+ISHP.US,D,20180830,000000,23.6025,23.6303,23.6025,23.6303,504.28692124,0
+ISHP.US,D,20180831,000000,23.6692,23.7667,23.6692,23.7667,392.78124742,0
+ISHP.US,D,20180904,000000,23.7568,23.8623,23.7568,23.8553,812.68549658,0
+ISHP.US,D,20180905,000000,23.8056,23.8722,23.7886,23.7886,2137.69435936,0
+ISHP.US,D,20180907,000000,23.7767,23.9101,23.7767,23.9011,1093.96107018,0
+ISHP.US,D,20180910,000000,23.8981,23.8981,23.8981,23.8981,354.60813386,0
+ISHP.US,D,20180911,000000,24.0654,24.0843,24.0166,24.0166,1121.08407192,0
+ISHP.US,D,20180912,000000,24.1321,24.1321,24.0255,24.0255,414.88147106,0
+ISHP.US,D,20180913,000000,23.916,23.916,23.916,23.916,413.87691544,0
+ISHP.US,D,20180914,000000,23.697,23.7468,23.697,23.698,1246.65352442,0
+ISHP.US,D,20180917,000000,23.5915,23.5915,23.5308,23.5308,379.72202436,0
+ISHP.US,D,20180918,000000,23.6522,23.6522,23.6522,23.6522,829.76294212,0
+ISHP.US,D,20180920,000000,23.5836,23.6274,23.5836,23.6274,1620.34821506,0
+ISHP.US,D,20180921,000000,23.8056,23.8056,23.6881,23.6881,4781.6847512,0
+ISHP.US,D,20180924,000000,23.707,23.712,23.4591,23.4591,10707.55835358,0
+ISHP.US,D,20180925,000000,23.486,23.486,23.486,23.486,310.40768658,0
+ISHP.US,D,20180926,000000,23.6403,23.7598,23.6403,23.7598,566.56936968,0
+ISHP.US,D,20180927,000000,23.7239,23.7369,23.6264,23.6264,2201.98591904,0
+ISHP.US,D,20180928,000000,23.7369,23.7369,23.6493,23.6493,1315.9678622,0
+ISHP.US,D,20181001,000000,23.7269,23.7269,23.697,23.697,1126.10685002,0
+ISHP.US,D,20181002,000000,23.4571,23.4571,23.1585,23.1585,2319.51892658,0
+ISHP.US,D,20181003,000000,23.1585,23.263,23.1485,23.1784,24297.18678094,0
+ISHP.US,D,20181004,000000,22.7523,22.7523,22.7523,22.7523,286.2983517,0
+ISHP.US,D,20181005,000000,23.6303,23.6303,22.6996,22.7713,1835.32311774,0
+ISHP.US,D,20181008,000000,22.8101,22.9435,22.7713,22.9176,4005.16325694,0
+ISHP.US,D,20181009,000000,22.7424,23.0769,22.7424,22.8778,5436.65501544,0
+ISHP.US,D,20181010,000000,22.5304,22.8788,22.5304,22.7812,6055.46127736,0
+ISHP.US,D,20181011,000000,22.4856,22.4886,22.2307,22.2875,3273.84676558,0
+ISHP.US,D,20181012,000000,22.5304,22.5304,22.4686,22.4686,946.29139404,0
+ISHP.US,D,20181015,000000,22.6657,22.6657,22.6657,22.6657,709.21626772,0
+ISHP.US,D,20181017,000000,22.5105,22.5105,22.4866,22.4866,981.45084074,0
+ISHP.US,D,20181018,000000,22.5393,22.5393,22.5393,22.5393,418.89969354,0
+ISHP.US,D,20181022,000000,22.5961,22.5961,22.379,22.379,965.37795082,0
+ISHP.US,D,20181024,000000,22.4816,22.4816,22.4816,22.4816,208.94756896,0
+ISHP.US,D,20181026,000000,22.3213,22.3213,22.0774,22.0774,1169.30274168,0
+ISHP.US,D,20181029,000000,22.6837,22.8101,22.6359,22.7713,3233.66454078,0
+ISHP.US,D,20181030,000000,22.9465,23.0122,22.8977,23.0052,1055.78795662,0
+ISHP.US,D,20181031,000000,23.0032,23.0938,22.9176,22.9176,1646.46666118,0
+ISHP.US,D,20181101,000000,22.9743,22.9743,22.9743,22.9743,457.0728071,0
+ISHP.US,D,20181102,000000,23.263,23.263,23.1008,23.1008,3368.27499386,0
+ISHP.US,D,20181105,000000,23.0321,23.3496,23.0321,23.3496,8874.24434708,0
+ISHP.US,D,20181106,000000,23.5637,23.5637,23.3257,23.3257,3057.86730728,0
+ISHP.US,D,20181107,000000,23.5049,23.7259,23.4183,23.697,5996.19249578,0
+ISHP.US,D,20181108,000000,23.9589,24.2047,23.9151,23.923,84814.6309966,0
+ISHP.US,D,20181109,000000,23.8623,23.92,23.6592,23.7667,1576.14776778,0
+ISHP.US,D,20181112,000000,23.9688,23.9688,23.5009,23.5637,6337.74140658,0
+ISHP.US,D,20181113,000000,23.6204,23.6204,23.3407,23.4999,15934.26124444,0
+ISHP.US,D,20181114,000000,23.6642,23.6642,23.1087,23.2182,4978.57765272,0
+ISHP.US,D,20181115,000000,23.1286,23.1286,22.4507,22.7125,61942.90864044,0
+ISHP.US,D,20181116,000000,22.3133,22.4806,22.2795,22.3681,9604.55628282,0
+ISHP.US,D,20181119,000000,22.6837,22.6837,22.0973,22.175,17063.38176132,0
+ISHP.US,D,20181120,000000,21.6902,21.6902,21.0262,21.0262,3880.59836006,0
+ISHP.US,D,20181121,000000,21.295,21.5439,21.2382,21.295,22647.7064529,0
+ISHP.US,D,20181123,000000,21.2382,21.295,21.072,21.1895,8826.02567732,0
+ISHP.US,D,20181126,000000,21.6325,21.6325,21.3726,21.3846,10787.92280318,0
+ISHP.US,D,20181127,000000,21.3806,21.7191,21.3806,21.7191,1684.63977474,0
+ISHP.US,D,20181128,000000,21.9689,22.1451,21.7191,22.1451,8885.2944589,0
+ISHP.US,D,20181129,000000,22.4338,22.4338,21.8933,22.1362,12547.90424942,0
+ISHP.US,D,20181130,000000,21.8843,22.0973,21.8843,22.0884,5548.16068926,0
+ISHP.US,D,20181203,000000,21.5628,22.2695,21.5628,22.2596,2874.03362882,0
+ISHP.US,D,20181204,000000,22.5204,22.5204,21.5777,21.5777,5266.88511566,0
+ISHP.US,D,20181206,000000,21.3816,21.5279,21.067,21.5279,9839.6222979,0
+ISHP.US,D,20181207,000000,21.3816,21.4791,21.3816,21.4791,829.76294212,0
+ISHP.US,D,20181210,000000,20.7425,20.7425,20.5424,20.6967,15301.39120384,0
+ISHP.US,D,20181211,000000,21.2731,21.2791,21.1009,21.1009,2808.73751352,0
+ISHP.US,D,20181212,000000,21.1954,21.4513,21.1954,21.4513,2406.91526552,0
+ISHP.US,D,20181213,000000,21.1058,21.1387,21.0939,21.0939,1851.39600766,0
+ISHP.US,D,20181214,000000,20.7564,21.083,20.7166,20.7166,2352.66926204,0
+ISHP.US,D,20181217,000000,20.3702,20.64,20.185,20.2597,8777.80700756,0
+ISHP.US,D,20181218,000000,20.4946,20.5036,20.4946,20.5036,719.26182392,0
+ISHP.US,D,20181219,000000,20.5773,20.5773,20.0885,20.0885,1674.59421854,0
+ISHP.US,D,20181220,000000,19.9531,19.9531,19.5669,19.6833,7297.09202368,0
+ISHP.US,D,20181221,000000,19.759,19.759,19.2115,19.2115,2211.02691962,0
+ISHP.US,D,20181224,000000,18.5117,19.2951,18.5117,18.9746,69102.37654418,0
+ISHP.US,D,20181226,000000,18.8591,19.6823,18.8591,19.5081,4612.91940704,0
+ISHP.US,D,20181227,000000,19.5081,19.6146,19.3717,19.4434,9560.35583554,0
+ISHP.US,D,20181228,000000,19.8546,19.9919,19.8546,19.9919,1042.72873356,0
+ISHP.US,D,20181231,000000,20.3702,20.3702,20.0317,20.1701,17450.13567502,0
+ISHP.US,D,20190102,000000,20.1651,20.3025,20.0706,20.185,165067.57492278,0
+ISHP.US,D,20190103,000000,20.196,20.196,19.982,20.0895,5027.8008781,0
+ISHP.US,D,20190104,000000,20.3294,20.4538,20.3294,20.4419,1417.42797982,0
+ISHP.US,D,20190107,000000,20.4897,20.8938,20.2249,20.6947,2888.0974075,0
+ISHP.US,D,20190108,000000,20.6868,20.846,20.6221,20.846,5120.21999514,0
+ISHP.US,D,20190109,000000,20.844,21.0481,20.844,21.0481,528.39625612,0
+ISHP.US,D,20190110,000000,20.8052,20.8052,20.413,20.7047,6616.00331332,0
+ISHP.US,D,20190111,000000,20.9784,20.9784,20.7495,20.8092,2836.86507088,0
+ISHP.US,D,20190114,000000,20.7087,20.7087,20.6778,20.7077,549.49192414,0
+ISHP.US,D,20190116,000000,20.6221,20.6688,20.6221,20.6459,2383.81048626,0
+ISHP.US,D,20190117,000000,20.7783,20.8709,20.7684,20.8241,4070.45937224,0
+ISHP.US,D,20190118,000000,21.1546,21.2582,21.076,21.1765,4677.21096672,0
+ISHP.US,D,20190122,000000,20.8152,21.1696,20.8152,20.8172,9100.26936158,0
+ISHP.US,D,20190123,000000,21.1477,21.1477,21.0182,21.0481,779.53516112,0
+ISHP.US,D,20190125,000000,21.0182,21.0581,20.8809,21.0382,3443.61666536,0
+ISHP.US,D,20190128,000000,20.6619,20.8719,20.6619,20.7286,3709.82390466,0
+ISHP.US,D,20190129,000000,20.854,20.9406,20.851,20.8659,1320.9906403,0
+ISHP.US,D,20190130,000000,20.7385,21.0103,20.7385,20.9306,11537.3212957,0
+ISHP.US,D,20190131,000000,20.9237,20.9506,20.844,20.8809,65889.80767142,0
+ISHP.US,D,20190201,000000,20.9983,20.9983,20.9983,20.9983,267.21179492,0
+ISHP.US,D,20190204,000000,20.8809,21.0581,20.8809,21.0401,1005.56017562,0
+ISHP.US,D,20190205,000000,21.0959,21.2701,21.0959,21.1735,17821.82125442,0
+ISHP.US,D,20190206,000000,21.1447,21.1447,21.1297,21.1357,565.56481406,0
+ISHP.US,D,20190208,000000,21.077,21.0859,21.077,21.0859,2395.8651537,0
+ISHP.US,D,20190211,000000,21.0959,21.0959,21.0959,21.0959,320.45324278,0
+ISHP.US,D,20190212,000000,21.4453,21.4453,21.4065,21.4224,1224.55330078,0
+ISHP.US,D,20190213,000000,21.4244,21.4244,21.4244,21.4244,386.7539137,0
+ISHP.US,D,20190214,000000,21.6175,21.6743,21.6175,21.6743,1192.40752094,0
+ISHP.US,D,20190220,000000,21.6653,21.7151,21.6553,21.7051,5808.34059484,0
+ISHP.US,D,20190221,000000,21.5976,21.5976,21.5976,21.5976,27532.86043296,0
+ISHP.US,D,20190225,000000,21.6235,21.6235,21.4851,21.4851,6298.5637374,0
+ISHP.US,D,20190227,000000,21.5478,21.6952,21.5309,21.6952,4245.25205012,0
+ISHP.US,D,20190228,000000,21.6175,21.7439,21.6175,21.724,392.78124742,0
+ISHP.US,D,20190301,000000,21.6364,21.6364,21.5777,21.5777,1314.96330658,0
+ISHP.US,D,20190304,000000,21.3448,21.3448,21.2601,21.2601,1346.1045308,0
+ISHP.US,D,20190305,000000,21.4901,21.512,21.4901,21.512,401.822248,0
+ISHP.US,D,20190306,000000,21.4652,21.4652,21.3677,21.3677,5339.2131203,0
+ISHP.US,D,20190307,000000,21.2114,21.2114,20.9665,20.9784,2176.87202854,0
+ISHP.US,D,20190308,000000,20.7535,20.7963,20.7535,20.7963,1148.20707366,0
+ISHP.US,D,20190311,000000,21.0611,21.0611,21.0611,21.0611,1357.15464262,0
+ISHP.US,D,20190312,000000,21.0382,21.0382,21.0083,21.0083,33142.29901504,0
+ISHP.US,D,20190313,000000,21.1725,21.1725,21.1725,21.1725,568.57848092,0
+ISHP.US,D,20190315,000000,20.9525,21.0332,20.9306,20.9605,9709.0300673,0
+ISHP.US,D,20190318,000000,21.1058,21.1716,21.1058,21.1716,1564.09310034,0
+ISHP.US,D,20190319,000000,21.4244,21.4244,21.3487,21.3487,1056.79251224,0
+ISHP.US,D,20190320,000000,21.1158,21.1158,21.1158,21.1158,208.94756896,0
+ISHP.US,D,20190321,000000,21.1676,21.2502,21.1676,21.2502,538.44181232,0
+ISHP.US,D,20190322,000000,21.2412,21.3677,21.1128,21.1128,438.99080594,0
+ISHP.US,D,20190326,000000,21.3547,21.3617,21.3487,21.3617,1805.18644914,0
+ISHP.US,D,20190328,000000,21.513,21.5468,21.4662,21.5468,4701.3203016,0
+ISHP.US,D,20190401,000000,21.7459,21.7459,21.7459,21.7459,231.0477926,0
+ISHP.US,D,20190403,000000,21.7838,21.7838,21.6096,21.6096,614.78803944,0
+ISHP.US,D,20190404,000000,21.7449,21.7449,21.6832,21.725,5593.36569216,0
+ISHP.US,D,20190405,000000,22.0744,22.0744,22.0705,22.0705,780.53971674,0
+ISHP.US,D,20190408,000000,22.1491,22.1491,22.1491,22.1491,1774.04522492,0
+ISHP.US,D,20190409,000000,22.0436,22.0456,22.0167,22.0167,2035.22968612,0
+ISHP.US,D,20190410,000000,21.9102,21.9779,21.9102,21.9779,2487.27971512,0
+ISHP.US,D,20190411,000000,22.0953,22.1192,22.0356,22.0356,1036.70139984,0
+ISHP.US,D,20190412,000000,22.1342,22.1342,22.1342,22.1342,210.9566802,0
+ISHP.US,D,20190415,000000,22.1033,22.1033,22.1033,22.1033,354.60813386,0
+ISHP.US,D,20190416,000000,22.1989,22.2297,22.1989,22.2297,672.04770978,0
+ISHP.US,D,20190417,000000,22.1829,22.1829,22.0804,22.0804,1292.86308294,0
+ISHP.US,D,20190418,000000,22.1282,22.1282,22.1113,22.1113,574.60581464,0
+ISHP.US,D,20190423,000000,21.8614,22.163,21.8614,22.0953,56113.47237758,0
+ISHP.US,D,20190424,000000,22.163,22.163,22.163,22.163,342.55346642,0
+ISHP.US,D,20190425,000000,21.9769,22.1242,21.9769,22.1242,1510.85165248,0
+ISHP.US,D,20190426,000000,21.9769,21.9769,21.9191,21.9191,310.40768658,0
+ISHP.US,D,20190429,000000,21.947,21.947,21.947,21.947,100.455562,0
+ISHP.US,D,20190430,000000,22.0326,22.0326,22.0326,22.0326,1140.1706287,0
+ISHP.US,D,20190501,000000,21.8325,21.9968,21.8325,21.9968,1239.62163508,0
+ISHP.US,D,20190502,000000,21.8136,21.8614,21.742,21.8614,1279.80385988,0
+ISHP.US,D,20190503,000000,21.8813,22.0555,21.8813,22.0555,687.11604408,0
+ISHP.US,D,20190507,000000,21.6733,21.6733,21.6733,21.6733,879.99072312,0
+ISHP.US,D,20190509,000000,21.3965,21.5986,21.3288,21.5687,7919.91650808,0
+ISHP.US,D,20190513,000000,20.9506,20.9605,20.8391,20.8391,3505.8991138,0
+ISHP.US,D,20190514,000000,21.3089,21.3089,21.063,21.1058,940.26406032,0
+ISHP.US,D,20190516,000000,21.3388,21.3487,21.289,21.3487,10639.24857142,0
+ISHP.US,D,20190517,000000,21.3577,21.3577,21.3577,21.3577,202.92023524,0
+ISHP.US,D,20190520,000000,21.1009,21.2014,21.1009,21.2014,606.75159448,0
+ISHP.US,D,20190521,000000,21.4523,21.4523,21.4523,21.4523,153.69700986,0
+ISHP.US,D,20190522,000000,21.3388,21.3388,21.3388,21.3388,185.8427897,0
+ISHP.US,D,20190523,000000,21.0591,21.067,21.0591,21.067,348.58080014,0
+ISHP.US,D,20190524,000000,21.1058,21.1258,21.1058,21.1258,409.85869296,0
+ISHP.US,D,20190528,000000,19.9023,21.3487,19.9023,21.2601,527.3917005,0
+ISHP.US,D,20190529,000000,21.1258,21.1258,20.5474,20.6011,7413.6204756,0
+ISHP.US,D,20190530,000000,20.8391,20.852,20.8241,20.852,1393.31864494,0
+ISHP.US,D,20190531,000000,20.4936,20.5424,20.4449,20.5424,14030.62834454,0
+ISHP.US,D,20190603,000000,20.6698,20.8341,20.6599,20.6977,10731.66768846,0
+ISHP.US,D,20190604,000000,21.076,21.1158,21.0143,21.1158,8921.45846122,0
+ISHP.US,D,20190605,000000,21.1258,21.1258,21.0282,21.0282,1453.59198214,0
+ISHP.US,D,20190606,000000,21.0382,21.2502,21.0382,21.1875,2768.55528872,0
+ISHP.US,D,20190607,000000,21.4463,21.4463,21.4463,21.4463,311.4122422,0
+ISHP.US,D,20190610,000000,21.6424,21.6912,21.6424,21.6763,3394.39343998,0
+ISHP.US,D,20190611,000000,21.4065,21.6763,21.4065,21.6474,619.81081754,0
+ISHP.US,D,20190613,000000,21.8276,21.8276,21.8276,21.8276,128.58311936,0
+ISHP.US,D,20190614,000000,21.8714,21.8714,21.7519,21.8226,410.86324858,0
+ISHP.US,D,20190617,000000,21.7449,21.7449,21.6753,21.7449,823.7356084,0
+ISHP.US,D,20190618,000000,22.0177,22.0177,21.8813,21.8813,440.99991718,0
+ISHP.US,D,20190620,000000,21.948,21.9779,21.9002,21.9002,1884.54634312,0
+ISHP.US,D,20190621,000000,21.8286,21.8286,21.8037,21.8037,647.9383749,0
+ISHP.US,D,20190624,000000,21.6464,21.6464,21.5837,21.5837,733.3256026,0
+ISHP.US,D,20190627,000000,21.6364,21.6364,21.5309,21.5309,363.64913444,0
+ISHP.US,D,20190701,000000,21.8136,21.9341,21.8136,21.9191,1116.06129382,0
+ISHP.US,D,20190702,000000,21.741,21.7758,21.741,21.7758,3342.15654774,0
+ISHP.US,D,20190705,000000,21.9102,21.9908,21.9102,21.9908,940.26406032,0
+ISHP.US,D,20190709,000000,22.0814,22.0814,22.0764,22.0784,435.97713908,0
+ISHP.US,D,20190710,000000,22.0177,22.0286,22.0177,22.0286,330.49879898,0
+ISHP.US,D,20190711,000000,22.1819,22.1839,22.1819,22.1839,1110.0339601,0
+ISHP.US,D,20190712,000000,22.2019,22.5244,22.2019,22.4856,1130.1250725,0
+ISHP.US,D,20190715,000000,22.4607,22.5632,22.4607,22.5632,1666.55777358,0
+ISHP.US,D,20190716,000000,22.4358,22.4358,22.397,22.397,527.3917005,0
+ISHP.US,D,20190718,000000,22.2267,22.3193,22.2267,22.2994,12240.5102297,0
+ISHP.US,D,20190719,000000,22.4069,22.4069,22.3641,22.393,569.58303654,0
+ISHP.US,D,20190722,000000,22.2705,22.2705,22.2705,22.2705,296.3439079,0
+ISHP.US,D,20190723,000000,22.0476,22.2905,22.0476,22.0476,388.76302494,0
+ISHP.US,D,20190724,000000,22.2357,22.3362,22.2357,22.3362,1230.5806345,0
+ISHP.US,D,20190725,000000,22.165,22.165,22.1202,22.1202,452.050029,0
+ISHP.US,D,20190726,000000,22.2397,22.3193,22.2397,22.3193,1334.04986336,0
+ISHP.US,D,20190729,000000,22.1929,22.2248,22.1929,22.2248,456.06825148,0
+ISHP.US,D,20190731,000000,22.0167,22.175,22.0167,22.0167,3973.0174771,0
+ISHP.US,D,20190801,000000,22.1322,22.1322,21.5877,21.5877,1683.63521912,0
+ISHP.US,D,20190805,000000,20.8968,20.8968,20.8968,20.8968,345.56713328,0
+ISHP.US,D,20190806,000000,21.0342,21.2671,21.0342,21.2671,2522.43916182,0
+ISHP.US,D,20190808,000000,21.5827,21.5827,21.5528,21.5528,482.1866976,0
+ISHP.US,D,20190812,000000,21.5309,21.5309,21.299,21.299,676.06593226,0
+ISHP.US,D,20190813,000000,21.8564,21.8564,21.8564,21.8564,708.2117121,0
+ISHP.US,D,20190814,000000,21.3468,21.3468,21.1616,21.1616,2243.17269946,0
+ISHP.US,D,20190816,000000,21.2084,21.3657,21.2084,21.3657,1290.8539717,0
+ISHP.US,D,20190819,000000,21.735,21.735,21.735,21.735,402.82680362,0
+ISHP.US,D,20190820,000000,21.7151,21.7151,21.6553,21.6852,1074.8745134,0
+ISHP.US,D,20190821,000000,21.9799,21.9838,21.9729,21.9729,2303.44603666,0
+ISHP.US,D,20190822,000000,22.1302,22.173,22.1252,22.173,1028.66495488,0
+ISHP.US,D,20190823,000000,22.0764,22.0764,22.0764,22.0764,100.455562,0
+ISHP.US,D,20190826,000000,21.8614,21.8903,21.8614,21.8704,656.97937548,0
+ISHP.US,D,20190827,000000,21.8893,21.9191,21.8893,21.9191,393.78580304,0
+ISHP.US,D,20190828,000000,21.9878,22.1292,21.9779,22.1053,1980.98368264,0
+ISHP.US,D,20190830,000000,22.4169,22.4169,22.1153,22.1153,2726.36395268,0
+ISHP.US,D,20190903,000000,22.0296,22.0296,22.0296,22.0296,422.91791602,0
+ISHP.US,D,20190905,000000,22.5901,22.7225,22.5901,22.7225,2336.59637212,0
+ISHP.US,D,20190906,000000,22.7961,22.8609,22.7583,22.7872,4865.06286766,0
+ISHP.US,D,20190909,000000,22.8758,22.9246,22.8758,22.9246,875.97250064,0
+ISHP.US,D,20190910,000000,22.7932,22.8469,22.7932,22.8469,728.3028245,0
+ISHP.US,D,20190911,000000,22.9823,23.0689,22.9823,23.0689,1562.0839891,0
+ISHP.US,D,20190912,000000,23.1286,23.1286,23.05,23.05,1308.93597286,0
+ISHP.US,D,20190913,000000,23.0191,23.0191,23.0191,23.0191,478.16847512,0
+ISHP.US,D,20190916,000000,22.7683,22.7772,22.7683,22.7683,1676.60332978,0
+ISHP.US,D,20190917,000000,22.8708,22.8708,22.8708,22.8708,360.63546758,0
+ISHP.US,D,20190918,000000,22.9047,22.9047,22.7971,22.7971,3696.7646816,0
+ISHP.US,D,20190919,000000,22.8469,22.8758,22.7912,22.7971,2432.02915602,0
+ISHP.US,D,20190923,000000,22.8828,22.8828,22.8469,22.8469,1357.15464262,0
+ISHP.US,D,20190924,000000,22.8758,22.8758,22.5742,22.6259,1566.10221158,0
+ISHP.US,D,20190925,000000,22.6986,22.6986,22.6986,22.6986,717.25271268,0
+ISHP.US,D,20190926,000000,22.5383,22.5383,22.5383,22.5383,204.92934648,0
+ISHP.US,D,20190927,000000,22.4258,22.7185,22.4258,22.611,6016.28360818,0
+ISHP.US,D,20190930,000000,22.7434,22.838,22.7285,22.838,2876.04274006,0
+ISHP.US,D,20191001,000000,22.7275,22.7275,22.7235,22.7235,1052.77428976,0
+ISHP.US,D,20191002,000000,22.2705,22.2705,22.2218,22.2526,1099.9884039,0
+ISHP.US,D,20191003,000000,22.1581,22.2178,22.1581,22.2178,1275.7856374,0
+ISHP.US,D,20191004,000000,22.4338,22.4338,22.3691,22.395,2510.38449438,0
+ISHP.US,D,20191007,000000,22.4159,22.4159,22.3581,22.4159,997.52373066,0
+ISHP.US,D,20191008,000000,22.3283,22.3293,22.3283,22.3293,310.40768658,0
+ISHP.US,D,20191009,000000,22.5692,22.5692,22.5692,22.5692,100.455562,0
+ISHP.US,D,20191010,000000,22.6896,22.7633,22.6896,22.7633,555.51925786,0
+ISHP.US,D,20191011,000000,23.0848,23.1107,23.0769,23.0769,767.48049368,0
+ISHP.US,D,20191014,000000,22.9743,22.9773,22.9743,22.9773,578.62403712,0
+ISHP.US,D,20191015,000000,23.0828,23.0828,23.0828,23.0828,246.1161269,0
+ISHP.US,D,20191016,000000,23.1545,23.1545,23.0809,23.1207,25717.62842762,0
+ISHP.US,D,20191017,000000,23.3018,23.3447,23.2282,23.276,16440.55727692,0
+ISHP.US,D,20191021,000000,23.276,23.3138,23.276,23.3138,568.57848092,0
+ISHP.US,D,20191022,000000,23.488,23.5039,23.4323,23.4721,1742.9040007,0
+ISHP.US,D,20191023,000000,23.3148,23.3148,23.2282,23.2282,631.86548498,0
+ISHP.US,D,20191024,000000,23.3078,23.3078,23.3078,23.3078,378.71746874,0
+ISHP.US,D,20191025,000000,23.3745,23.3745,23.3745,23.3745,454.05914024,0
+ISHP.US,D,20191028,000000,23.5378,23.5378,23.4621,23.4621,1312.95419534,0
+ISHP.US,D,20191029,000000,23.276,23.3148,23.272,23.3148,3250.74198632,0
+ISHP.US,D,20191030,000000,23.1904,23.1904,23.1904,23.1904,327.48513212,0
+ISHP.US,D,20191101,000000,23.2003,23.2003,23.2003,23.2003,471.13658578,0
+ISHP.US,D,20191105,000000,23.5129,23.5129,23.5129,23.5129,877.98161188,0
+ISHP.US,D,20191107,000000,23.6632,23.707,23.6632,23.707,824.74016402,0
+ISHP.US,D,20191111,000000,23.5895,23.5895,23.5238,23.5676,1094.9656258,0
+ISHP.US,D,20191112,000000,23.5218,23.5218,23.5218,23.5218,455.06369586,0
+ISHP.US,D,20191114,000000,23.7637,23.8235,23.6881,23.717,3805.25668856,0
+ISHP.US,D,20191118,000000,23.9668,23.9748,23.9469,23.9469,635.88370746,0
+ISHP.US,D,20191120,000000,23.7976,23.7976,23.6433,23.6433,526.38714488,0
+ISHP.US,D,20191121,000000,23.8235,23.8235,23.6363,23.6363,788.5761617,0
+ISHP.US,D,20191122,000000,23.6393,23.697,23.6393,23.697,738.3483807,0
+ISHP.US,D,20191125,000000,23.9131,23.9131,23.7916,23.7916,474.15025264,0
+ISHP.US,D,20191126,000000,23.9389,24.137,23.9389,24.0992,1850.39145204,0
+ISHP.US,D,20191127,000000,24.1789,24.1789,24.139,24.147,498.25958752,0
+ISHP.US,D,20191129,000000,24.0703,24.0703,24.0017,24.0017,258.17079434,0
+ISHP.US,D,20191202,000000,24.3899,24.3899,23.8533,23.8633,2217.05425334,0
+ISHP.US,D,20191203,000000,23.7269,23.7269,23.5776,23.6254,635.88370746,0
+ISHP.US,D,20191204,000000,23.7956,23.7956,23.7568,23.7767,4336.66661154,0
+ISHP.US,D,20191205,000000,23.7478,23.7498,23.697,23.7369,2118.60780258,0
+ISHP.US,D,20191206,000000,23.9798,23.9798,23.9569,23.9569,266.2072393,0
+ISHP.US,D,20191209,000000,23.9519,24.0494,23.9519,24.0036,436.9816947,0
+ISHP.US,D,20191210,000000,24.1271,24.1271,24.0783,24.0853,1641.44388308,0
+ISHP.US,D,20191211,000000,24.0395,24.1092,24.0395,24.1092,191.87012342,0
+ISHP.US,D,20191212,000000,24.1082,24.2824,24.1082,24.2824,706.20260086,0
+ISHP.US,D,20191213,000000,24.1171,24.1251,24.1171,24.1251,206.93845772,0
+ISHP.US,D,20191216,000000,24.2296,24.2455,24.155,24.155,1185.3756316,0
+ISHP.US,D,20191217,000000,24.2296,24.3063,24.2296,24.3063,1094.9656258,0
+ISHP.US,D,20191219,000000,24.3381,24.3531,24.3381,24.3531,147.66967614,0
+ISHP.US,D,20191226,000000,24.3869,24.3869,24.2923,24.3381,3202.52331656,0
+ISHP.US,D,20191227,000000,24.2495,24.2794,24.2495,24.2794,4573.74173786,0
+ISHP.US,D,20191230,000000,24.2107,24.2107,24.153,24.153,459.08191834,0
+ISHP.US,D,20191231,000000,24.1609,24.1609,24.151,24.151,408.85413734,0
+ISHP.US,D,20200102,000000,24.0823,24.1062,24.0823,24.1062,254.15257186,0
+ISHP.US,D,20200103,000000,23.9559,24.0236,23.9559,24.0046,112484.11099388,0
+ISHP.US,D,20200106,000000,23.8533,24.0285,23.8533,24.0285,43184.84154818,0
+ISHP.US,D,20200108,000000,23.8673,24.0922,23.8673,24.0634,1918.7012342,0
+ISHP.US,D,20200110,000000,24.0534,24.136,24.0435,24.0634,1551.03387728,0
+ISHP.US,D,20200113,000000,24.0833,24.1211,24.0823,24.1112,1290.8539717,0
+ISHP.US,D,20200114,000000,24.2396,24.2784,24.2276,24.2784,719.26182392,0
+ISHP.US,D,20200115,000000,24.1112,24.1639,24.0236,24.0455,797.61716228,0
+ISHP.US,D,20200116,000000,24.151,24.2286,24.1311,24.2286,878.9861675,0
+ISHP.US,D,20200121,000000,24.2057,24.2296,24.1808,24.1908,4200.04704722,0
+ISHP.US,D,20200122,000000,24.2595,24.2794,24.1808,24.2008,4043.3363705,0
+ISHP.US,D,20200123,000000,24.1609,24.1609,24.1609,24.1609,151.68789862,0
+ISHP.US,D,20200124,000000,24.0435,24.0435,23.8573,23.917,4770.63463938,0
+ISHP.US,D,20200128,000000,23.8732,24.0405,23.8732,24.0405,100.455562,0
+ISHP.US,D,20200131,000000,23.6094,23.6094,23.2371,23.2371,153.69700986,0
+ISHP.US,D,20200203,000000,23.3944,23.3944,23.1774,23.1774,143.65145366,0
+ISHP.US,D,20200206,000000,23.8374,23.9459,23.8095,23.8095,1422.45075792,0
+ISHP.US,D,20200207,000000,23.6612,23.6612,23.6612,23.6612,173.78812226,0
+ISHP.US,D,20200210,000000,23.714,23.7209,23.714,23.7209,336.5261327,0
+ISHP.US,D,20200212,000000,23.9947,24.157,23.9947,24.157,366.6628013,0
+ISHP.US,D,20200218,000000,24.3083,24.3769,24.2107,24.2107,2766.54617748,0
+ISHP.US,D,20200219,000000,24.4148,24.4148,24.4148,24.4148,233.05690384,0
+ISHP.US,D,20200221,000000,24.3182,24.3182,24.2197,24.2197,934.2367266,0
+ISHP.US,D,20200225,000000,23.6781,23.7349,22.9863,22.9863,27181.26596596,0
+ISHP.US,D,20200227,000000,22.2566,22.3034,21.9789,21.9789,1762.9951131,0
+ISHP.US,D,20200228,000000,21.1725,21.4523,21.1725,21.4523,1672.5851073,0
+ISHP.US,D,20200302,000000,21.8465,22.4408,21.6504,22.4408,55255.5818781,0
+ISHP.US,D,20200303,000000,22.7991,22.7991,21.9152,21.9152,5473.82357338,0
+ISHP.US,D,20200309,000000,19.8765,21.4861,19.8765,21.1049,7518.09426008,0
+ISHP.US,D,20200310,000000,21.6016,21.6892,20.7704,21.6892,1560.07487786,0
+ISHP.US,D,20200311,000000,20.5633,21.0242,20.422,20.422,1186.38018722,0
+ISHP.US,D,20200312,000000,18.1424,18.8471,18.1424,18.3842,2468.19315834,0
+ISHP.US,D,20200313,000000,18.1712,18.5156,18.1712,18.5156,904.100058,0
+ISHP.US,D,20200316,000000,18.5156,18.5246,17.0543,17.0543,1958.883459,0
+ISHP.US,D,20200317,000000,17.0533,18.0448,16.8502,18.0448,2122.62602506,0
+ISHP.US,D,20200318,000000,17.0195,17.6048,16.5964,17.13,6215.18562094,0
+ISHP.US,D,20200319,000000,17.1429,17.7452,17.1429,17.563,1409.39153486,0
+ISHP.US,D,20200320,000000,18.3882,18.3882,16.6621,16.6621,970.40072892,0
+ISHP.US,D,20200323,000000,15.9792,16.3873,15.9792,16.3316,779.53516112,0
+ISHP.US,D,20200324,000000,17.0045,17.334,16.9956,17.334,13531.3642014,0
+ISHP.US,D,20200325,000000,17.0015,17.6735,16.8005,17.4714,6595.91220092,0
+ISHP.US,D,20200326,000000,17.5361,18.3215,17.5361,18.3215,1356.150087,0
+ISHP.US,D,20200327,000000,17.8497,17.9383,17.6934,17.6934,666.02037606,0
+ISHP.US,D,20200330,000000,17.9721,18.1105,17.9721,18.1105,827.75383088,0
+ISHP.US,D,20200331,000000,18.1145,18.1145,17.8696,17.8696,2435.04282288,0
+ISHP.US,D,20200401,000000,17.3669,17.3669,16.907,17.0971,9890.85463452,0
+ISHP.US,D,20200402,000000,17.1021,17.1021,16.907,16.907,850.85861014,0
+ISHP.US,D,20200403,000000,16.8383,17.0115,16.8383,17.0115,556.52381348,0
+ISHP.US,D,20200406,000000,17.8885,18.4808,17.8885,18.4808,4190.00149102,0
+ISHP.US,D,20200407,000000,18.0766,19.2214,18.0766,18.7287,1705.73544276,0
+ISHP.US,D,20200408,000000,19.1567,19.1567,19.1527,19.1527,295.33935228,0
+ISHP.US,D,20200409,000000,19.5489,19.5788,19.4414,19.5788,1094.9656258,0
+ISHP.US,D,20200413,000000,19.2652,19.3708,19.2652,19.3708,274.24368426,0
+ISHP.US,D,20200414,000000,19.8247,19.8536,19.8008,19.8008,1474.68765016,0
+ISHP.US,D,20200415,000000,19.3628,19.5489,19.3628,19.4414,7607.49971026,0
+ISHP.US,D,20200416,000000,19.4126,19.7381,19.4126,19.7042,1342.08630832,0
+ISHP.US,D,20200417,000000,20.6121,20.6121,20.1462,20.2657,1802.17278228,0
+ISHP.US,D,20200420,000000,20.0278,20.3075,19.9033,19.9033,1998.06112818,0
+ISHP.US,D,20200421,000000,19.7082,19.757,19.5888,19.5888,2203.99503028,0
+ISHP.US,D,20200423,000000,19.5888,20.0327,19.5888,19.8884,827.75383088,0
+ISHP.US,D,20200424,000000,20.0457,20.3622,20.0128,20.3622,1671.58055168,0
+ISHP.US,D,20200427,000000,20.6808,21.0043,20.5922,20.9516,4299.4980536,0
+ISHP.US,D,20200428,000000,21.1437,21.1984,21.1337,21.1337,1233.59430136,0
+ISHP.US,D,20200429,000000,21.3159,21.3159,21.3159,21.3159,176.80178912,0
+ISHP.US,D,20200430,000000,21.1337,21.1357,20.8092,20.8092,1774.04522492,0
+ISHP.US,D,20200501,000000,20.3652,20.3951,20.2209,20.2856,2045.27524232,0
+ISHP.US,D,20200504,000000,20.3403,20.5285,20.3403,20.5285,343.55802204,0
+ISHP.US,D,20200505,000000,20.848,20.8868,20.5932,20.632,1546.01109918,0
+ISHP.US,D,20200506,000000,20.6718,20.6718,20.6718,20.6718,218.99312516,0
+ISHP.US,D,20200507,000000,20.8769,20.8868,20.6858,20.6858,656.97937548,0
+ISHP.US,D,20200513,000000,20.858,20.858,20.6907,20.6907,55668.45423792,0
+ISHP.US,D,20200514,000000,20.5623,20.6907,20.5623,20.637,3268.82398748,0
+ISHP.US,D,20200515,000000,20.7554,20.9316,20.7554,20.9316,465.10925206,0
+ISHP.US,D,20200518,000000,21.6235,21.6235,21.6235,21.6235,672.04770978,0
+ISHP.US,D,20200519,000000,21.4971,21.5926,21.4762,21.4762,834.78572022,0
+ISHP.US,D,20200520,000000,21.6195,21.6524,21.3786,21.502,1745.91766756,0
+ISHP.US,D,20200521,000000,21.5359,21.7499,21.507,21.7499,990.49184132,0
+ISHP.US,D,20200522,000000,21.732,21.8296,21.5359,21.8296,1602.2662139,0
+ISHP.US,D,20200527,000000,21.5837,22.2924,21.5837,22.2924,612.7789282,0
+ISHP.US,D,20200528,000000,22.6956,22.8041,22.3621,22.4886,831.77205336,0
+ISHP.US,D,20200529,000000,22.3721,22.5114,22.2626,22.5114,8883.28534766,0
+ISHP.US,D,20200601,000000,22.6847,22.6847,22.5891,22.5891,639.90192994,0
+ISHP.US,D,20200602,000000,22.606,23.0221,22.606,23.0221,521.36436678,0
+ISHP.US,D,20200603,000000,23.3138,23.3486,23.277,23.3486,477.1639195,0
+ISHP.US,D,20200604,000000,23.3934,23.3934,23.2272,23.271,966.38250644,0
+ISHP.US,D,20200605,000000,24.583,24.583,23.5706,23.8553,4006.16781256,0
+ISHP.US,D,20200608,000000,24.8179,24.8179,23.8454,23.929,1347.10908642,0
+ISHP.US,D,20200609,000000,23.275,23.6025,23.275,23.6025,3863.52091452,0
+ISHP.US,D,20200610,000000,23.4123,23.4123,23.3218,23.3218,257.16623872,0
+ISHP.US,D,20200612,000000,22.9325,23.265,21.9978,22.4477,4635.01963068,0
+ISHP.US,D,20200615,000000,22.6558,22.6558,22.4497,22.5005,4202.05615846,0
+ISHP.US,D,20200617,000000,24.1699,24.1699,23.1296,23.1386,9475.97316346,0
+ISHP.US,D,20200618,000000,23.049,23.0689,22.9903,22.9903,663.0067092,0
+ISHP.US,D,20200619,000000,23.043,23.043,22.7563,22.7563,422.91791602,0
+ISHP.US,D,20200623,000000,23.2172,23.2182,23.1316,23.1316,2540.52116298,0
+ISHP.US,D,20200624,000000,23.0789,23.0789,22.7663,22.8141,2426.0018223,0
+ISHP.US,D,20200625,000000,22.5473,22.8439,22.4975,22.8439,1534.96098736,0
+ISHP.US,D,20200626,000000,23.0201,23.0201,22.6667,22.6667,924.1911704,0
+ISHP.US,D,20200629,000000,22.2407,23.0599,22.2407,23.0281,1106.01573762,0
+ISHP.US,D,20200701,000000,23.1754,23.3108,23.1754,23.3108,221.0022364,0
+ISHP.US,D,20200702,000000,23.5736,23.5736,23.3755,23.3755,444.01358404,0
+ISHP.US,D,20200706,000000,23.6552,23.6652,23.6552,23.6652,497.2550319,0
+ISHP.US,D,20200707,000000,23.6911,23.6911,23.6821,23.6911,668.0294873,0
+ISHP.US,D,20200708,000000,23.7707,23.7707,23.6134,23.713,592.6878158,0
+ISHP.US,D,20200713,000000,23.929,23.929,23.5547,23.5547,450.04091776,0
+ISHP.US,D,20200714,000000,23.7209,23.925,23.7209,23.925,285.29379608,0
+ISHP.US,D,20200715,000000,23.9638,24.1062,23.9638,24.1062,998.52828628,0
+ISHP.US,D,20200716,000000,24.0265,24.1649,24.0265,24.1052,1417.42797982,0
+ISHP.US,D,20200717,000000,24.1649,24.1649,24.154,24.154,149.67878738,0
+ISHP.US,D,20200720,000000,24.3331,24.3411,24.3331,24.3411,335.52157708,0
+ISHP.US,D,20200721,000000,24.4446,24.4526,24.4446,24.4526,356.6172451,0
+ISHP.US,D,20200722,000000,24.5601,24.6228,24.5601,24.6228,222.00679202,0
+ISHP.US,D,20200723,000000,24.7801,24.7801,24.4307,24.4765,1418.43253544,0
+ISHP.US,D,20200728,000000,24.7662,24.7662,24.4884,24.4884,1589.20699084,0
+ISHP.US,D,20200730,000000,24.5392,24.7363,24.5392,24.7343,1170.3072973,0
+ISHP.US,D,20200731,000000,24.6965,24.7194,24.4904,24.7194,13646.8880977,0
+ISHP.US,D,20200803,000000,24.8448,24.9892,24.8448,24.9692,935.24128222,0
+ISHP.US,D,20200804,000000,24.9533,25.2022,24.9334,25.2022,304.38035286,0
+ISHP.US,D,20200805,000000,25.2898,25.3197,25.1634,25.3197,956.33695024,0
+ISHP.US,D,20200806,000000,25.239,25.239,25.2082,25.2082,137.62411994,0
+ISHP.US,D,20200811,000000,25.4759,25.4859,25.1624,25.1624,2172.85380606,0
+ISHP.US,D,20200812,000000,25.2898,25.456,25.25,25.456,1411.4006461,0
+ISHP.US,D,20200813,000000,25.6541,25.6541,25.5526,25.5526,524.37803364,0
+ISHP.US,D,20200814,000000,25.7338,25.7338,25.6989,25.6989,459.08191834,0
+ISHP.US,D,20200817,000000,25.9687,26.0394,25.8701,25.8701,3351.19754832,0
+ISHP.US,D,20200818,000000,26.0225,26.0891,25.9577,25.9577,1292.86308294,0
+ISHP.US,D,20200819,000000,26.1071,26.1867,26.1071,26.1867,1191.40296532,0
+ISHP.US,D,20200820,000000,26.0394,26.0672,25.912,25.912,701.17982276,0
+ISHP.US,D,20200821,000000,25.8911,25.8911,25.8911,25.8911,218.99312516,0
+ISHP.US,D,20200824,000000,26.1499,26.1499,26.0981,26.0981,387.75846932,0
+ISHP.US,D,20200825,000000,25.9996,25.9996,25.9996,25.9996,483.19125322,0
+ISHP.US,D,20200826,000000,26.3938,26.3938,26.3938,26.3938,376.7083575,0
+ISHP.US,D,20200827,000000,26.4425,26.5321,26.3739,26.5321,2052.30713166,0
+ISHP.US,D,20200831,000000,26.5222,26.5222,26.2166,26.34,102184.40222202,0
+ISHP.US,D,20200901,000000,26.6108,26.6894,26.4893,26.5719,4093.5641515,0
+ISHP.US,D,20200902,000000,27.1145,27.1145,26.5799,26.9433,9123.37414084,0
+ISHP.US,D,20200903,000000,26.1867,26.786,26.118,26.118,1892.58278808,0
+ISHP.US,D,20200904,000000,25.5755,26.0891,25.3923,25.9299,4346.71216774,0
+ISHP.US,D,20200908,000000,25.4481,25.684,25.3037,25.3037,2312.48703724,0
+ISHP.US,D,20200909,000000,26.0692,26.0692,25.8701,25.909,1641.44388308,0
+ISHP.US,D,20200910,000000,26.3987,26.4147,25.7726,25.7945,16507.86250346,0
+ISHP.US,D,20200911,000000,25.5655,25.7646,25.4959,25.7646,525.38258926,0
+ISHP.US,D,20200914,000000,25.9896,25.9896,25.7915,25.7915,2352.66926204,0
+ISHP.US,D,20200915,000000,26.0971,26.0971,26.0971,26.0971,342.55346642,0
+ISHP.US,D,20200916,000000,26.0593,26.0593,25.7825,25.7915,3855.48446956,0
+ISHP.US,D,20200917,000000,25.6342,25.684,25.6342,25.674,1235.6034126,0
+ISHP.US,D,20200918,000000,25.8214,25.8214,25.6452,25.6452,301.366686,0
+ISHP.US,D,20200921,000000,25.1504,25.5058,25.0419,25.5058,2839.87873774,0
+ISHP.US,D,20200922,000000,25.8164,25.8801,25.6641,25.8701,2048.28890918,0
+ISHP.US,D,20200923,000000,26.1678,26.1678,25.3396,25.3396,2388.83326436,0
+ISHP.US,D,20200924,000000,25.674,25.674,25.3316,25.3774,2807.7329579,0
+ISHP.US,D,20200925,000000,25.456,25.684,25.4421,25.684,702.18437838,0
+ISHP.US,D,20200928,000000,26.2763,26.2763,26.0304,26.0304,315.43046468,0
+ISHP.US,D,20200930,000000,26.4147,26.4834,26.3261,26.4834,1124.09773878,0
+ISHP.US,D,20201001,000000,26.4834,26.7282,26.4624,26.6347,1422.45075792,0
+ISHP.US,D,20201002,000000,26.4396,26.4734,26.4396,26.4734,558.53292472,0
+ISHP.US,D,20201005,000000,26.7412,26.9691,26.7412,26.9691,618.80626192,0
+ISHP.US,D,20201006,000000,26.8885,26.8885,26.3599,26.3599,1050.76517852,0
+ISHP.US,D,20201007,000000,26.6615,26.6874,26.5331,26.6526,1315.9678622,0
+ISHP.US,D,20201008,000000,27.0677,27.0677,26.8905,26.9542,1393.31864494,0
+ISHP.US,D,20201009,000000,27.3623,27.3623,27.2041,27.212,2803.71473542,0
+ISHP.US,D,20201012,000000,27.432,27.6789,27.432,27.5644,5539.11968868,0
+ISHP.US,D,20201014,000000,27.8282,27.8899,27.5385,27.5385,408.85413734,0
+ISHP.US,D,20201015,000000,27.7884,27.7884,27.432,27.7167,1544.00198794,0
+ISHP.US,D,20201016,000000,27.7984,27.7984,27.654,27.654,837.79938708,0
+ISHP.US,D,20201019,000000,27.649,27.649,27.2359,27.2827,1410.39609048,0
+ISHP.US,D,20201020,000000,27.2429,27.2429,27.213,27.213,376.7083575,0
+ISHP.US,D,20201021,000000,26.9791,26.9791,26.791,26.8596,4193.01515788,0
+ISHP.US,D,20201022,000000,26.9124,26.9124,26.8348,26.8348,415.88602668,0
+ISHP.US,D,20201023,000000,26.9194,26.9194,26.9194,26.9194,235.06601508,0
+ISHP.US,D,20201026,000000,26.553,26.6546,26.553,26.6028,526.38714488,0
+ISHP.US,D,20201027,000000,26.7491,26.7491,26.559,26.559,374.69924626,0
+ISHP.US,D,20201028,000000,26.1777,26.1777,26.0444,26.0444,981.45084074,0
+ISHP.US,D,20201029,000000,26.0195,26.0503,25.7825,25.8164,5202.59355598,0
+ISHP.US,D,20201030,000000,25.9607,25.9607,25.3396,25.3784,3304.9879898,0
+ISHP.US,D,20201102,000000,25.7039,25.8423,25.5844,25.6939,832.77660898,0
+ISHP.US,D,20201103,000000,26.2763,26.6128,26.2763,26.6128,1464.64209396,0
+ISHP.US,D,20201104,000000,26.8328,26.9094,26.8328,26.9094,2162.80824986,0
+ISHP.US,D,20201105,000000,27.2081,27.2578,27.1881,27.229,1404.36875676,0
+ISHP.US,D,20201106,000000,27.6291,27.6291,27.2429,27.3673,1574.13865654,0
+ISHP.US,D,20201109,000000,27.213,27.213,26.6994,26.6994,477.1639195,0
+ISHP.US,D,20201110,000000,26.6615,26.7203,26.6615,26.7203,1686.64888598,0
+ISHP.US,D,20201111,000000,26.9353,27.1015,26.9353,27.1015,235.06601508,0
+ISHP.US,D,20201112,000000,27.1742,27.1742,26.6347,26.7491,555.51925786,0
+ISHP.US,D,20201113,000000,27.0378,27.2041,26.999,27.1055,62521.53267756,0
+ISHP.US,D,20201116,000000,27.4211,27.664,27.4211,27.5445,1896.60101056,0
+ISHP.US,D,20201117,000000,27.1553,27.1553,27.1553,27.1553,290.31657418,0
+ISHP.US,D,20201118,000000,27.3912,27.5495,27.3524,27.4022,4815.83964228,0
+ISHP.US,D,20201119,000000,27.1583,27.6291,27.0966,27.5186,2465.17949148,0
+ISHP.US,D,20201120,000000,27.4022,27.4997,27.3614,27.4908,6672.25842804,0
+ISHP.US,D,20201123,000000,27.5794,27.8471,27.5734,27.8471,1408.38697924,0
+ISHP.US,D,20201124,000000,27.7585,27.9447,27.7466,27.867,5819.39070666,0
+ISHP.US,D,20201125,000000,27.9517,28.0831,27.8581,28.0213,5140.31110754,0
+ISHP.US,D,20201127,000000,28.2214,28.3698,28.1786,28.2752,2828.82862592,0
+ISHP.US,D,20201130,000000,28.2901,28.2901,27.8073,28.108,18065.92827008,0
+ISHP.US,D,20201201,000000,28.9621,28.9621,28.0781,28.2812,6000.21071826,0
+ISHP.US,D,20201202,000000,28.0632,28.1727,27.9726,28.1727,4966.52298528,0
+ISHP.US,D,20201203,000000,27.876,28.1527,27.876,27.9935,1665.55321796,0
+ISHP.US,D,20201204,000000,27.9736,28.2314,27.9636,28.2314,1726.83111078,0
+ISHP.US,D,20201207,000000,28.2901,28.2901,27.9357,27.9487,1466.6512052,0
+ISHP.US,D,20201208,000000,27.9935,28.0522,27.9935,28.0522,2528.46649554,0
+ISHP.US,D,20201209,000000,28.2384,28.2384,27.8432,27.869,2470.20226958,0
+ISHP.US,D,20201210,000000,27.871,27.9586,27.871,27.9507,1149.21162928,0
+ISHP.US,D,20201211,000000,27.8422,27.8422,27.669,27.669,1943.8151247,0
+ISHP.US,D,20201214,000000,27.442,28.0462,27.442,27.9447,1025.65128802,0
+ISHP.US,D,20201215,000000,28.1348,28.1348,28.1348,28.1348,308.39857534,0
+ISHP.US,D,20201216,000000,28.1378,28.2802,28.1378,28.1985,1739.89033384,0
+ISHP.US,D,20201217,000000,28.3847,28.3847,28.3847,28.3847,682.09326598,0
+ISHP.US,D,20201218,000000,28.2971,28.3598,28.2324,28.3479,1479.71042826,0
+ISHP.US,D,20201221,000000,28.2314,28.3449,28.2314,28.3449,393.78580304,0
+ISHP.US,D,20201222,000000,28.5191,28.5191,28.4912,28.4912,715.24360144,0
+ISHP.US,D,20201223,000000,28.972,28.972,28.4793,28.4932,1934.77412412,0
+ISHP.US,D,20201224,000000,28.4733,28.4733,28.4733,28.4733,6.02733372,0
+ISHP.US,D,20201228,000000,28.2304,28.2334,28.1926,28.1926,691.13426656,0
+ISHP.US,D,20201229,000000,28.1896,28.1896,28.1896,28.1896,196.89290152,0
+ISHP.US,D,20201230,000000,28.1318,28.1318,27.9337,28.0432,1207.47585524,0
+ISHP.US,D,20201231,000000,27.8541,27.8541,27.8541,27.8541,448.03180652,0
+ISHP.US,D,20210104,000000,28.0821,28.1189,27.7416,27.882,2823.80584782,0
+ISHP.US,D,20210105,000000,28.0393,28.1219,27.9437,28.1219,1945.82423594,0
+ISHP.US,D,20210106,000000,28.1617,29.0029,28.1617,28.9033,2629.92661316,0
+ISHP.US,D,20210107,000000,29.3503,29.3503,29.3503,29.3503,575.61037026,0
+ISHP.US,D,20210108,000000,29.5394,29.6559,29.4598,29.6559,11329.37828236,0
+ISHP.US,D,20210111,000000,29.2219,29.8251,29.2219,29.8251,801.63538476,0
+ISHP.US,D,20210112,000000,30.2512,30.5239,30.2512,30.3716,969.3961733,0
+ISHP.US,D,20210113,000000,31.1212,31.1212,30.3139,30.5568,1416.4234242,0
+ISHP.US,D,20210114,000000,30.5568,30.5568,30.3677,30.4373,1378.25031064,0
+ISHP.US,D,20210115,000000,30.2144,30.291,30.1666,30.291,3995.11770074,0
+ISHP.US,D,20210119,000000,30.0332,30.3776,30.0332,30.3776,1598.24799142,0
+ISHP.US,D,20210120,000000,30.0232,30.0959,30.0232,30.0959,1548.02021042,0
+ISHP.US,D,20210121,000000,30.2542,30.3876,30.2542,30.2592,1388.29586684,0
+ISHP.US,D,20210122,000000,30.1715,30.1715,30.0033,30.0431,2985.53930264,0
+ISHP.US,D,20210125,000000,30.2611,30.2611,29.9735,29.9735,1603.27076952,0
+ISHP.US,D,20210126,000000,30.3577,30.4682,30.2611,30.4682,1148.20707366,0
+ISHP.US,D,20210127,000000,30.4672,30.4672,30.0431,30.1019,1555.05209976,0
+ISHP.US,D,20210128,000000,30.063,30.063,29.7853,29.7853,12403.24824014,0
+ISHP.US,D,20210129,000000,29.8042,29.8042,29.0526,29.185,5283.9625612,0
+ISHP.US,D,20210201,000000,29.0526,29.6659,29.0526,29.5305,39007.89928022,0
+ISHP.US,D,20210202,000000,28.9431,29.845,28.9431,29.8022,1966.91990396,0
+ISHP.US,D,20210203,000000,29.855,30.1815,29.7256,30.0033,15342.57798426,0
+ISHP.US,D,20210204,000000,30.1516,30.6703,30.1516,30.6703,7835.533836,0
+ISHP.US,D,20210205,000000,30.7947,30.9241,30.7648,30.9241,3939.86714164,0
+ISHP.US,D,20210208,000000,31.0525,31.2397,31.0525,31.1949,4113.6552639,0
+ISHP.US,D,20210209,000000,31.3482,31.3482,31.18,31.2606,1521.9017643,0
+ISHP.US,D,20210210,000000,31.0127,31.3482,30.944,31.3482,2006.09757314,0
+ISHP.US,D,20210211,000000,31.8748,31.8748,30.9281,31.18,1891.57823246,0
+ISHP.US,D,20210212,000000,31.1999,31.6767,30.9341,31.4577,4047.35459298,0
+ISHP.US,D,20210216,000000,32.0908,32.0908,30.9102,31.0306,24616.6354681,0
+ISHP.US,D,20210217,000000,31.5871,31.5871,30.6653,30.735,53860.25412192,0
+ISHP.US,D,20210218,000000,30.7141,30.7858,30.6165,30.7848,2375.7740413,0
+ISHP.US,D,20210219,000000,31.1411,31.2496,31.0177,31.1113,3157.31831366,0
+ISHP.US,D,20210222,000000,30.5727,30.5727,30.5727,30.5727,685.10693284,0
+ISHP.US,D,20210223,000000,29.9048,30.3975,29.9048,30.2422,25526.76285982,0
+ISHP.US,D,20210224,000000,30.0033,30.0033,29.7355,29.9048,19477.32891618,0
+ISHP.US,D,20210225,000000,29.9446,29.9446,29.1124,29.1124,3492.83989074,0
+ISHP.US,D,20210226,000000,29.5922,29.5922,29.192,29.3204,6017.2881638,0
+ISHP.US,D,20210301,000000,29.7654,30.1915,29.7156,30.1616,2728.37306392,0
+ISHP.US,D,20210302,000000,30.1915,30.1915,29.4498,29.4598,14166.24335324,0
+ISHP.US,D,20210303,000000,29.4598,29.4598,28.8147,28.8147,33212.61790844,0
+ISHP.US,D,20210304,000000,28.9382,28.9382,28.1219,28.2204,16130.14959034,0
+ISHP.US,D,20210305,000000,28.7351,28.7351,27.7864,28.6176,8924.47212808,0
+ISHP.US,D,20210308,000000,29.1821,29.202,28.765,28.765,2748.46417632,0
+ISHP.US,D,20210309,000000,29.1821,29.4598,29.1522,29.2119,3180.42309292,0
+ISHP.US,D,20210310,000000,29.5096,29.7455,29.2059,29.6858,39070.18172866,0
+ISHP.US,D,20210311,000000,29.855,30.1715,29.855,29.9735,7559.2810405,0
+ISHP.US,D,20210312,000000,30.0531,30.2711,30.0332,30.2213,5391.45001254,0
+ISHP.US,D,20210315,000000,30.5667,30.6653,30.4473,30.6653,10388.10966642,0
+ISHP.US,D,20210316,000000,30.6753,30.6852,30.4363,30.5478,5912.81437932,0
+ISHP.US,D,20210317,000000,30.2303,30.4642,30.1019,30.4642,1467.65576082,0
+ISHP.US,D,20210318,000000,30.291,30.4413,30.1915,30.1915,4327.62561096,0
+ISHP.US,D,20210319,000000,30.082,30.8246,30.0431,30.5966,8676.34688994,0
+ISHP.US,D,20210322,000000,30.8544,30.8883,30.7678,30.8724,2680.15439416,0
+ISHP.US,D,20210323,000000,30.7479,30.7479,30.5269,30.5269,1933.7695685,0
+ISHP.US,D,20210324,000000,29.8052,29.8351,28.6375,28.6375,11239.97283218,0
+ISHP.US,D,20210325,000000,28.3897,30.509,28.3897,30.509,2481.2523814,0
+ISHP.US,D,20210326,000000,31.0237,31.393,30.6374,31.0635,4255.29760632,0
+ISHP.US,D,20210329,000000,31.6777,31.6777,30.958,31.0595,2658.05417052,0
+ISHP.US,D,20210330,000000,31.2009,31.3004,31.2009,31.3004,2185.91302912,0
+ISHP.US,D,20210331,000000,31.4288,31.5284,31.2905,31.2905,2836.86507088,0
+ISHP.US,D,20210401,000000,31.7165,31.7165,31.2357,31.389,2030.20690802,0
+ISHP.US,D,20210405,000000,31.6548,31.7961,31.6349,31.6349,2104.5440239,0
+ISHP.US,D,20210406,000000,31.6886,31.8658,31.5463,31.5463,252150.49250934,0
+ISHP.US,D,20210407,000000,31.4089,31.4786,31.4089,31.4746,15136.64408216,0
+ISHP.US,D,20210408,000000,31.7364,31.7364,31.3323,31.4049,27327.93108648,0
+ISHP.US,D,20210409,000000,31.608,31.7205,31.2208,31.399,416786.10851552,0
+ISHP.US,D,20210412,000000,31.4189,31.4985,30.8505,31.0346,292065.50551442,0
+ISHP.US,D,20210413,000000,31.3303,31.3303,30.7858,30.9122,546.47825728,0
+ISHP.US,D,20210414,000000,31.0983,31.5045,31.0983,31.2855,2994.58030322,0
+ISHP.US,D,20210415,000000,31.2805,31.4089,31.2805,31.4089,1761.99055748,0
+ISHP.US,D,20210416,000000,31.3591,31.611,31.3591,31.4955,3461.69866652,0
+ISHP.US,D,20210419,000000,31.9504,31.9524,31.9504,31.9524,651.95659738,0
+ISHP.US,D,20210420,000000,31.9146,31.9146,31.1322,31.3661,4747.52986012,0
+ISHP.US,D,20210422,000000,31.4338,31.5085,31.2208,31.2377,2141.71258184,0
+ISHP.US,D,20210423,000000,31.2407,31.4039,31.1521,31.3621,2389.83781998,0
+ISHP.US,D,20210426,000000,31.3203,31.4816,31.181,31.4806,5065.97399166,0
+ISHP.US,D,20210427,000000,31.9445,31.9495,31.7991,31.7991,2820.79218096,0
+ISHP.US,D,20210428,000000,31.7862,31.7862,31.7125,31.7125,5774.18570376,0
+ISHP.US,D,20210429,000000,31.5045,31.6966,31.5045,31.6827,1684.63977474,0
+ISHP.US,D,20210430,000000,31.7066,31.7066,31.4786,31.4786,2892.11562998,0
+ISHP.US,D,20210503,000000,31.608,31.9395,31.608,31.6966,2327.55537154,0
+ISHP.US,D,20210504,000000,31.4288,31.5981,31.4288,31.5981,1898.6101218,0
+ISHP.US,D,20210505,000000,31.5592,31.6876,31.5592,31.6638,1430.48720288,0
+ISHP.US,D,20210506,000000,31.8947,31.9783,31.826,31.9783,6011.26083008,0
+ISHP.US,D,20210507,000000,31.9843,32.3656,31.9843,32.3357,9748.20773648,0
+ISHP.US,D,20210510,000000,32.5587,32.6891,32.1814,32.1913,15191.89464126,0
+ISHP.US,D,20210511,000000,31.6777,31.7862,31.389,31.5284,2421.98359982,0
+ISHP.US,D,20210512,000000,31.3571,31.3571,30.7609,30.7609,436.9816947,0
+ISHP.US,D,20210513,000000,30.7957,31.5682,30.7957,31.4587,2131.66702564,0
+ISHP.US,D,20210514,000000,31.5682,31.832,31.5682,31.7563,5189.53433292,0
+ISHP.US,D,20210517,000000,31.9445,32.3606,31.9445,32.3606,2586.7307215,0
+ISHP.US,D,20210518,000000,32.2789,32.2809,32.1515,32.2461,810.67638534,0
+ISHP.US,D,20210519,000000,31.823,31.823,31.3671,31.3671,1047.75151166,0
+ISHP.US,D,20210520,000000,31.618,31.7553,31.618,31.618,2406.91526552,0
+ISHP.US,D,20210521,000000,32.0331,32.0331,31.8658,31.8947,2769.55984434,0
+ISHP.US,D,20210524,000000,32.1416,32.1416,31.826,31.9047,8478.4494328,0
+ISHP.US,D,20210525,000000,32.1615,32.4452,32.0619,32.4143,980.44628512,0
+ISHP.US,D,20210526,000000,33.2913,33.3112,33.1122,33.2993,3300.96976732,0
+ISHP.US,D,20210527,000000,33.1918,33.6577,33.1619,33.5382,9116.3422515,0
+ISHP.US,D,20210528,000000,33.6178,33.6178,32.8324,32.8324,887.02261246,0
+ISHP.US,D,20210601,000000,33.3013,33.4307,33.0634,33.4207,7416.63414246,0
+ISHP.US,D,20210602,000000,33.6178,34.3505,33.2973,34.2808,10114.87053778,0
+ISHP.US,D,20210603,000000,33.9643,33.9643,33.4785,33.6577,10447.378448,0
+ISHP.US,D,20210604,000000,33.4685,33.6557,33.4685,33.6039,1914.68301172,0
+ISHP.US,D,20210607,000000,33.9344,34.3007,33.9274,34.2709,9434.78638304,0
+ISHP.US,D,20210608,000000,34.5377,35.5491,34.4501,34.905,14020.58278834,0
+ISHP.US,D,20210609,000000,34.687,35.113,34.5974,34.5974,9157.52903192,0
+ISHP.US,D,20210610,000000,36.3604,36.3604,32.9798,33.1619,11655.85885886,0
+ISHP.US,D,20210611,000000,33.0236,33.5731,33.0236,33.5731,5065.97399166,0
+ISHP.US,D,20210614,000000,33.5183,33.5183,32.9937,33.2017,6101.67083588,0
+ISHP.US,D,20210615,000000,33.1122,33.1122,32.6542,33.0534,9205.74770168,0
+ISHP.US,D,20210616,000000,32.9738,32.9738,32.6582,32.707,3048.8263067,0
+ISHP.US,D,20210617,000000,32.7548,32.8961,32.7269,32.7468,3154.3046468,0
+ISHP.US,D,20210618,000000,32.5786,32.5786,32.3008,32.3008,2460.15671338,0
+ISHP.US,D,20210621,000000,32.6284,32.6582,32.5487,32.5985,6204.13550912,0
+ISHP.US,D,20210622,000000,32.9638,33.2147,32.9638,33.2147,2173.85836168,0
+ISHP.US,D,20210623,000000,33.2416,33.3013,33.2356,33.2515,863.9178332,0
+ISHP.US,D,20210624,000000,33.374,33.4407,33.3262,33.371,1801.16822666,0
+ISHP.US,D,20210625,000000,33.4785,33.5083,33.3809,33.3809,4766.6164169,0
+ISHP.US,D,20210628,000000,33.4307,33.6676,33.4307,33.6477,5966.05582718,0
+ISHP.US,D,20210629,000000,33.7771,33.7771,33.6457,33.6457,501.27325438,0
+ISHP.US,D,20210630,000000,33.797,33.797,33.6228,33.7174,10856.23258534,0
+ISHP.US,D,20210701,000000,33.8458,33.8558,33.7393,33.7393,5668.70736366,0
+ISHP.US,D,20210702,000000,33.7572,33.9553,33.7572,33.9553,1718.79466582,0
+ISHP.US,D,20210706,000000,33.7194,33.7214,33.3063,33.4795,6201.12184226,0
+ISHP.US,D,20210707,000000,33.371,33.5432,33.361,33.4795,14803.13161632,0
+ISHP.US,D,20210708,000000,32.9678,33.1828,32.9678,33.152,3795.21113236,0
+ISHP.US,D,20210709,000000,33.6577,33.7632,33.6178,33.7632,20250.83674358,0
+ISHP.US,D,20210712,000000,33.6577,33.8359,33.6577,33.6875,2880.06096254,0
+ISHP.US,D,20210713,000000,33.5412,33.5482,33.371,33.371,576.61492588,0
+ISHP.US,D,20210714,000000,33.6278,33.6278,33.2814,33.2814,1005.56017562,0
+ISHP.US,D,20210715,000000,33.2316,33.2515,33.1619,33.2515,7747.13294144,0
+ISHP.US,D,20210719,000000,32.8543,32.9638,32.8444,32.9539,9954.14163858,0
+ISHP.US,D,20210720,000000,33.4984,33.796,33.4785,33.796,2032.21601926,0
+ISHP.US,D,20210721,000000,33.811,33.8428,33.7473,33.8428,870.94972254,0
+ISHP.US,D,20210722,000000,33.7074,33.7871,33.6875,33.7473,7106.22645588,0
+ISHP.US,D,20210723,000000,33.8956,34.2719,33.8956,34.252,2529.47105116,0
+ISHP.US,D,20210726,000000,34.2669,34.2719,34.252,34.2719,1039.7150667,0
+ISHP.US,D,20210727,000000,34.1783,34.1783,33.8807,34.0349,3767.083575,0
+ISHP.US,D,20210728,000000,33.9902,33.9902,33.8159,33.8458,2099.5212458,0
+ISHP.US,D,20210729,000000,33.8956,34.0748,33.8558,33.9354,4359.7713908,0
+ISHP.US,D,20210730,000000,33.8349,33.8349,33.7274,33.7274,543.46459042,0
+ISHP.US,D,20210802,000000,33.7473,33.7672,33.6278,33.6278,9221.8205916,0
+ISHP.US,D,20210803,000000,33.9852,34.2231,33.9852,34.2131,14613.27060414,0
+ISHP.US,D,20210804,000000,33.9892,33.9892,33.6975,33.7373,168920.04572548,0
+ISHP.US,D,20210805,000000,33.806,33.9454,33.806,33.9254,2430.02004478,0
+ISHP.US,D,20210806,000000,33.9155,33.9852,33.806,33.806,2648.00861432,0
+ISHP.US,D,20210809,000000,33.8966,34.015,33.8727,33.8727,25754.79698556,0
+ISHP.US,D,20210810,000000,34.0947,34.4809,34.0947,34.3724,38052.5668856,0
+ISHP.US,D,20210811,000000,34.6093,34.6641,34.4909,34.6193,4473.28617586,0
+ISHP.US,D,20210812,000000,34.7238,34.7238,34.4212,34.6093,7741.10560772,0
+ISHP.US,D,20210813,000000,34.5596,34.5596,34.4909,34.5187,1636.42110498,0
+ISHP.US,D,20210816,000000,34.6492,34.8234,34.6492,34.8234,868.9406113,0
+ISHP.US,D,20210817,000000,34.4998,34.4998,34.1146,34.1146,1009.5783981,0
+ISHP.US,D,20210818,000000,34.469,34.469,34.1843,34.1843,505.29147686,0
+ISHP.US,D,20210819,000000,34.1624,34.3017,34.1624,34.2569,2720.33661896,0
+ISHP.US,D,20210820,000000,34.5197,34.897,34.5048,34.8672,7397.54758568,0
+ISHP.US,D,20210823,000000,34.897,35.0553,34.892,34.9269,8115.80485398,0
+ISHP.US,D,20210824,000000,35.0991,35.1648,35.0354,35.1648,1430.48720288,0
+ISHP.US,D,20210825,000000,35.8487,35.8885,35.6904,35.8039,116442.06013668,0
+ISHP.US,D,20210826,000000,35.7999,35.7999,35.3181,35.4724,7587.40859786,0
+ISHP.US,D,20210827,000000,35.4376,35.5033,35.3619,35.3619,3480.7852233,0
+ISHP.US,D,20210830,000000,35.5222,35.7999,35.4316,35.7302,3795.21113236,0
+ISHP.US,D,20210831,000000,35.6904,35.8148,35.6416,35.6416,6308.6092936,0
+ISHP.US,D,20210901,000000,35.6904,35.6954,35.5122,35.5321,6763.67298946,0
+ISHP.US,D,20210902,000000,35.6506,35.7004,35.6008,35.6008,1231.58519012,0
+ISHP.US,D,20210903,000000,35.4624,35.571,35.3928,35.4027,15949.32957874,0
+ISHP.US,D,20210907,000000,35.125,35.1349,35.0105,35.0105,3145.26364622,0
+ISHP.US,D,20210908,000000,34.8482,35.0264,34.8482,35.0264,3088.00397588,0
+ISHP.US,D,20210909,000000,34.897,35.0264,34.897,35.0264,9996.33297462,0
+ISHP.US,D,20210910,000000,35.2833,35.2833,34.679,34.679,10254.50376896,0
+ISHP.US,D,20210913,000000,35.2036,35.2036,34.7587,34.7885,5276.93067186,0
+ISHP.US,D,20210914,000000,34.7487,34.7487,34.5695,34.5894,1614.32088134,0
+ISHP.US,D,20210915,000000,34.7158,35.0264,34.7158,35.0264,60557.62644046,0
+ISHP.US,D,20210916,000000,35.2882,35.4326,35.2882,35.3529,107563.79756712,0
+ISHP.US,D,20210917,000000,35.2634,35.3032,35.2584,35.2892,3074.94475282,0
+ISHP.US,D,20210920,000000,34.6492,34.7487,34.0748,34.3416,3166.35931424,0
+ISHP.US,D,20210921,000000,34.6691,34.7188,34.5496,34.7188,2291.39136922,0
+ISHP.US,D,20210922,000000,35.1101,35.1101,35.0244,35.0244,6417.10130056,0
+ISHP.US,D,20210923,000000,35.0165,35.3529,35.0165,35.2444,43948.30381938,0
+ISHP.US,D,20210924,000000,35.0752,35.2793,35.0115,35.1947,6289.52273682,0
+ISHP.US,D,20210927,000000,35.4834,35.5232,35.3739,35.3739,2013.12946248,0
+ISHP.US,D,20210928,000000,34.8273,34.9468,34.8273,34.8433,1295.8767498,0
+ISHP.US,D,20210929,000000,35.1051,35.1051,35.1051,35.1051,5267.88967128,0
+ISHP.US,D,20210930,000000,34.8373,34.8373,33.8727,33.9125,13332.46218864,0
+ISHP.US,D,20211001,000000,33.6636,34.027,33.4058,34.027,3359.23399328,0
+ISHP.US,D,20211004,000000,33.4705,33.4994,33.3162,33.356,5681.76658672,0
+ISHP.US,D,20211005,000000,33.6537,33.6537,33.5243,33.5442,2045.27524232,0
+ISHP.US,D,20211006,000000,33.0873,33.3262,33.0873,33.3262,586.66048208,0
+ISHP.US,D,20211007,000000,33.7931,34.0618,33.7931,33.8329,2733.39584202,0
+ISHP.US,D,20211008,000000,33.7831,33.8976,33.7831,33.7831,3923.79425172,0
+ISHP.US,D,20211011,000000,33.9225,34.0121,33.5541,33.595,10325.82721798,0
+ISHP.US,D,20211012,000000,33.7035,33.7035,33.6437,33.6816,3511.92644752,0
+ISHP.US,D,20211013,000000,33.7045,33.9921,33.7045,33.9195,1885.55089874,0
+ISHP.US,D,20211014,000000,34.0718,34.0718,34.0718,34.0718,494.24136504,0
+ISHP.US,D,20211015,000000,34.5635,34.6661,34.5387,34.5894,1754.95866814,0
+ISHP.US,D,20211018,000000,34.7477,35.2245,34.7477,35.2245,4308.53905418,0
+ISHP.US,D,20211019,000000,35.2693,35.2693,35.0453,35.0951,2480.24782578,0
+ISHP.US,D,20211020,000000,35.3042,35.3838,35.1748,35.1907,3833.38424592,0
+ISHP.US,D,20211021,000000,35.4933,35.6157,35.4435,35.6157,1928.7467904,0
+ISHP.US,D,20211022,000000,35.7123,35.7123,35.5232,35.6566,3755.02890756,0
+ISHP.US,D,20211025,000000,35.8069,35.9502,35.7422,35.8965,7632.61360076,0
+ISHP.US,D,20211026,000000,35.9253,35.9701,35.6924,35.8119,7684.850493,0
+ISHP.US,D,20211027,000000,35.8507,35.8507,35.4037,35.4037,2585.72616588,0
+ISHP.US,D,20211028,000000,35.2843,35.7422,35.2843,35.7422,4230.18371582,0
+ISHP.US,D,20211029,000000,35.8019,35.9801,35.8019,35.9403,11253.03205524,0
+ISHP.US,D,20211101,000000,36.1891,36.433,36.1025,36.3534,9128.39691894,0
+ISHP.US,D,20211102,000000,36.4181,36.5674,36.3982,36.5565,1838.3367846,0
+ISHP.US,D,20211103,000000,37.2832,37.6107,37.2682,37.5917,6679.29031738,0
+ISHP.US,D,20211104,000000,37.7401,37.8993,37.7003,37.7341,2724.35484144,0
+ISHP.US,D,20211105,000000,37.9392,37.9392,37.6505,37.6714,1596.23888018,0
+ISHP.US,D,20211108,000000,37.6704,37.6803,37.6206,37.6206,1391.3095337,0
+ISHP.US,D,20211109,000000,37.6355,37.6953,37.6007,37.6803,2022.17046306,0
+ISHP.US,D,20211110,000000,37.5808,37.5808,37.2334,37.2334,1885.55089874,0
+ISHP.US,D,20211111,000000,37.4514,37.5808,37.4514,37.5111,909.1228361,0
+ISHP.US,D,20211112,000000,37.5908,37.76,37.5659,37.7092,3754.02435194,0
+ISHP.US,D,20211115,000000,37.9591,38.3961,37.9591,38.0457,3739.96057326,0
+ISHP.US,D,20211116,000000,38.3364,38.625,38.1154,38.4956,3741.9696845,0
+ISHP.US,D,20211117,000000,38.7544,38.7544,37.8297,37.8516,42966.85297864,0
+ISHP.US,D,20211118,000000,38.1084,38.625,38.1084,38.5763,2021.16590744,0
+ISHP.US,D,20211119,000000,38.417,38.5733,38.3602,38.416,7545.21726182,0
+ISHP.US,D,20211122,000000,38.6748,38.7843,38.6599,38.7047,3681.6963473,0
+ISHP.US,D,20211123,000000,38.2298,38.2298,37.7301,38.0984,6950.52033478,0
+ISHP.US,D,20211124,000000,37.6405,37.75,37.6206,37.75,1960.89257024,0
+ISHP.US,D,20211126,000000,37.1338,37.1338,36.9347,37.0452,1208.48041086,0
+ISHP.US,D,20211129,000000,37.0442,37.2583,36.9845,36.9845,1817.24111658,0
+ISHP.US,D,20211130,000000,36.5375,36.5375,36.0498,36.0498,1707.744554,0
+ISHP.US,D,20211201,000000,36.3982,36.3982,35.2245,35.344,3782.1519093,0
+ISHP.US,D,20211202,000000,35.4983,35.7223,35.4336,35.7213,4284.4297193,0
+ISHP.US,D,20211203,000000,35.4814,35.4814,35.125,35.3241,1034.6922886,0
+ISHP.US,D,20211206,000000,35.3042,35.9005,35.3042,35.6725,2122.62602506,0
+ISHP.US,D,20211207,000000,36.3584,36.3882,36.229,36.2847,272089.91701072,0
+ISHP.US,D,20211208,000000,36.2588,36.2588,35.9303,36.0299,1879.52356502,0
+ISHP.US,D,20211209,000000,36.0796,36.0896,35.6426,35.6745,4887.1630913,0
+ISHP.US,D,20211210,000000,35.6347,35.7919,35.6227,35.7919,2005.09301752,0
+ISHP.US,D,20211213,000000,35.6824,35.6824,35.0254,35.1359,3768.08813062,0
+ISHP.US,D,20211214,000000,35.2245,35.2544,35.0553,35.2544,2273.30936806,0
+ISHP.US,D,20211215,000000,35.0364,35.6426,34.9169,35.6426,8192.1510811,0
+ISHP.US,D,20211216,000000,35.4037,35.4037,35.2444,35.339,1763.99966872,0
+ISHP.US,D,20211217,000000,34.688,35.1748,34.6581,35.0453,13755.38010466,0
+ISHP.US,D,20211220,000000,34.6382,34.6382,34.2012,34.5785,10321.8089955,0
+ISHP.US,D,20211221,000000,34.5785,34.9468,34.5586,34.6979,120744.57185714,0
+ISHP.US,D,20211222,000000,34.5984,34.8871,34.5984,34.8074,6226.23573276,0
+ISHP.US,D,20211223,000000,34.5586,35.0563,34.5586,34.8672,6124.77561514,0
+ISHP.US,D,20211227,000000,35.1748,35.4186,35.1748,35.2245,5658.66180746,0
+ISHP.US,D,20211228,000000,35.6725,35.6725,35.3042,35.3042,6478.37919338,0
+ISHP.US,D,20211229,000000,35.6954,36.01,35.6954,35.8905,1400.35053428,0
+ISHP.US,D,20211230,000000,36.226,36.226,35.8905,35.8905,1556.05665538,0
+ISHP.US,D,20211231,000000,36.2887,36.2887,35.995,36.1931,6485.41108272,0
+ISHP.US,D,20220103,000000,36.3385,36.3385,36.0796,36.0796,2471.2068252,0
+ISHP.US,D,20220104,000000,36.1394,36.229,36.0796,36.1623,1320.9906403,0
+ISHP.US,D,20220105,000000,36.216,36.216,35.4435,35.4535,2474.22049206,0
+ISHP.US,D,20220106,000000,35.4336,35.6775,35.2146,35.2146,1899.61467742,0
+ISHP.US,D,20220107,000000,35.4933,35.6824,35.0553,35.0553,2278.33214616,0
+ISHP.US,D,20220110,000000,35.1051,35.1051,34.3794,34.5884,2234.13169888,0
+ISHP.US,D,20220111,000000,34.8313,34.9866,34.7338,34.9438,3083.9857534,0
+ISHP.US,D,20220112,000000,34.9667,34.9667,34.8373,34.8472,1683.63521912,0
+ISHP.US,D,20220113,000000,34.9966,35.125,34.7796,34.7796,932.22761536,0
+ISHP.US,D,20220114,000000,34.3595,34.3615,34.0419,34.0419,3230.65087392,0
+ISHP.US,D,20220118,000000,33.5641,33.7731,33.4645,33.4645,1362.17742072,0
+ISHP.US,D,20220119,000000,33.7433,33.8528,33.4645,33.6079,3162.34109176,0
+ISHP.US,D,20220120,000000,33.8229,33.9324,32.491,32.491,1172.31640854,0
+ISHP.US,D,20220121,000000,32.5318,32.6891,32.3218,32.3218,10727.64946598,0
+ISHP.US,D,20220124,000000,31.8549,33.8916,31.8549,33.8916,49407.05905846,0
+ISHP.US,D,20220125,000000,32.9628,33.4994,32.9628,33.2107,4738.48885954,0
+ISHP.US,D,20220126,000000,34.0718,34.2997,33.7433,33.7433,4324.6119441,0
+ISHP.US,D,20220127,000000,32.3815,33.0584,31.8648,32.1645,8750.68400582,0
+ISHP.US,D,20220128,000000,32.4113,32.9947,32.4113,32.9947,1810.20922724,0
+ISHP.US,D,20220131,000000,33.1171,34.7965,33.1171,34.7965,4123.7008201,0
+ISHP.US,D,20220201,000000,34.7975,35.4634,34.7975,35.3619,5028.80543372,0
+ISHP.US,D,20220202,000000,35.1349,35.1947,34.469,34.5197,3218.59620648,0
+ISHP.US,D,20220203,000000,33.5044,33.6139,33.0843,33.0843,1307.93141724,0
+ISHP.US,D,20220204,000000,33.4357,33.9055,33.4357,33.9055,704.19348962,0
+ISHP.US,D,20220207,000000,34.2768,34.2908,33.6836,33.801,11265.08672268,0
+ISHP.US,D,20220208,000000,33.5442,34.25,33.5442,34.1972,38522.69891576,0
+ISHP.US,D,20220209,000000,34.8174,35.3838,34.8174,35.3838,2715.31384086,0
+ISHP.US,D,20220210,000000,34.4192,35.5331,34.4192,34.7626,245019.15216296,0
+ISHP.US,D,20220211,000000,33.2993,33.4795,33.2993,33.4795,503.28236562,0
+ISHP.US,D,20220214,000000,33.3849,33.9294,33.2764,33.5641,5460.76435032,0
+ISHP.US,D,20220215,000000,34.1912,34.5884,34.1245,34.5884,5691.81214292,0
+ISHP.US,D,20220216,000000,34.1016,34.3057,33.8528,33.8528,2965.44819024,0
+ISHP.US,D,20220217,000000,33.5342,33.7035,33.2007,33.2007,3231.65542954,0
+ISHP.US,D,20220218,000000,32.8683,33.0017,32.0908,32.0908,3088.00397588,0
+ISHP.US,D,20220222,000000,31.8499,32.1028,31.0595,31.0844,5880.66859948,0
+ISHP.US,D,20220223,000000,31.4965,31.4965,30.5667,30.5667,4871.09020138,0
+ISHP.US,D,20220224,000000,28.8814,31.0197,28.8814,31.0197,9584.46517042,0
+ISHP.US,D,20220225,000000,31.5562,32.043,31.2974,32.043,10603.0845691,0
+ISHP.US,D,20220228,000000,31.9236,32.1227,31.9236,32.053,2538.51205174,0
+ISHP.US,D,20220301,000000,32.4412,32.4462,31.7195,31.7195,1914.68301172,0
+ISHP.US,D,20220302,000000,31.6956,31.9733,31.4169,31.7553,31233.64333704,0
+ISHP.US,D,20220303,000000,30.9301,31.397,30.7907,30.7907,53271.5845286,0
+ISHP.US,D,20220304,000000,30.2442,30.2442,30.0053,30.0352,6876.1832189,0
+ISHP.US,D,20220307,000000,28.9412,29.3881,28.5489,28.8018,2830.83773716,0
+ISHP.US,D,20220308,000000,28.4942,29.0805,27.6421,28.0462,11836.67887046,0
+ISHP.US,D,20220309,000000,29.0805,29.8162,29.0805,29.6848,2556.5940529,0
+ISHP.US,D,20220310,000000,29.0805,29.1353,28.8217,28.8416,2550.56671918,0
+ISHP.US,D,20220311,000000,29.3025,29.3025,27.6988,28.1159,53162.08796602,0
+ISHP.US,D,20220314,000000,27.6192,28.2951,27.6192,27.7118,1766.00877996,0
+ISHP.US,D,20220315,000000,27.7944,27.7944,27.7944,27.7944,1740.89488946,0
+ISHP.US,D,20220316,000000,28.544,30.065,28.544,29.9257,3093.02675398,0
+ISHP.US,D,20220317,000000,30.5518,31.0197,30.5518,31.0048,4238.22016078,0
+ISHP.US,D,20220318,000000,31.6309,31.6309,31.4975,31.4975,621.81992878,0
+ISHP.US,D,20220321,000000,31.1381,31.3104,31.0197,31.0416,3619.41389886,0
+ISHP.US,D,20220322,000000,31.9634,31.9634,31.8449,31.8449,2265.2729231,0
+ISHP.US,D,20220323,000000,31.4368,31.5602,31.2875,31.5602,1819.25022782,0
+ISHP.US,D,20220324,000000,31.4129,31.4866,31.2128,31.4866,1784.09078112,0
+ISHP.US,D,20220325,000000,30.8893,30.9569,30.8893,30.9569,530.40536736,0
+ISHP.US,D,20220328,000000,30.9191,31.1182,30.8515,31.1182,3814.29768914,0
+ISHP.US,D,20220329,000000,32.0838,32.7807,31.9644,32.4984,1782.08166988,0
+ISHP.US,D,20220330,000000,32.2431,32.9398,31.5762,31.5762,2134.6806925,0
+ISHP.US,D,20220331,000000,31.606,32.3924,30.8089,30.8089,678.0750435,0
+ISHP.US,D,20220401,000000,31.1581,31.5562,31.0038,31.0576,2746.45506508,0
+ISHP.US,D,20220404,000000,32.2282,32.5716,32.2282,32.4498,10533.77023132,0
+ISHP.US,D,20220405,000000,31.5796,31.6202,31.5796,31.6202,2897.13840808,0
+ISHP.US,D,20220406,000000,30.9391,30.9391,30.1257,30.5608,1905.64201114,0
+ISHP.US,D,20220407,000000,29.864,30.1228,29.8241,30.1128,2654.03594804,0
+ISHP.US,D,20220408,000000,30.0426,30.0426,29.7047,29.732,1292.86308294,0
+ISHP.US,D,20220411,000000,29.854,29.854,29.4757,29.5246,1573.13410092,0
+ISHP.US,D,20220412,000000,29.9535,30.0531,29.0919,29.0919,1737.8812226,0
+ISHP.US,D,20220413,000000,29.8142,29.9336,29.5653,29.7551,2362.71481824,0
+ISHP.US,D,20220414,000000,29.7485,29.7485,29.0607,29.0607,12515.75846958,0
+ISHP.US,D,20220418,000000,29.0377,29.1522,27.873,28.8713,20946.99378824,0
+ISHP.US,D,20220419,000000,28.8038,29.3214,28.7988,29.3065,1359.16375386,0
+ISHP.US,D,20220420,000000,28.8685,29.1273,28.53,28.7249,43759.44736282,0
+ISHP.US,D,20220421,000000,28.6217,28.6515,27.9427,27.9427,1375.23664378,0
+ISHP.US,D,20220422,000000,27.7337,27.9427,27.0368,27.0368,2193.94947408,0
+ISHP.US,D,20220425,000000,26.8861,27.1463,26.8377,26.9871,2843.89696022,0
+ISHP.US,D,20220426,000000,26.2703,26.2703,26.2703,26.2703,99.45100638,0
+ISHP.US,D,20220427,000000,26.6884,26.6884,26.3948,26.4866,1589.20699084,0
+ISHP.US,D,20220428,000000,26.7979,27.0667,26.569,27.0667,1113.04762696,0
+ISHP.US,D,20220429,000000,27.615,27.615,26.8676,26.8995,2058.33446538,0
+ISHP.US,D,20220502,000000,26.8975,27.1512,26.7382,27.1512,1068.84717968,0
+ISHP.US,D,20220503,000000,27.1773,27.2856,27.007,27.1056,2092.48935646,0
+ISHP.US,D,20220504,000000,26.4311,27.7237,26.4311,27.3852,8199.18297044,0
+ISHP.US,D,20220505,000000,27.0966,27.0966,25.7975,25.8604,1943.8151247,0
+ISHP.US,D,20220506,000000,24.7207,25.464,24.6079,24.8866,2388.83326436,0
+ISHP.US,D,20220509,000000,24.1798,24.369,23.7112,23.7112,2978.5074133,0
+ISHP.US,D,20220510,000000,24.1052,24.1052,23.5079,23.8171,3343.16110336,0
+ISHP.US,D,20220511,000000,23.2939,24.14,23.1212,23.1212,2782.6190674,0
+ISHP.US,D,20220512,000000,23.1147,23.5228,23.1147,23.431,3469.73511148,0
+ISHP.US,D,20220513,000000,24.2998,24.6278,24.2998,24.588,4883.14486882,0
+ISHP.US,D,20220516,000000,24.374,24.4884,24.0604,24.205,7229.78679714,0
+ISHP.US,D,20220517,000000,24.7975,25.026,24.5531,24.8334,4739.49341516,0
+ISHP.US,D,20220518,000000,24.5998,24.5998,23.8279,23.8279,1180.3528535,0
+ISHP.US,D,20220519,000000,24.0405,24.3192,23.9011,24.1525,2164.8173611,0
+ISHP.US,D,20220520,000000,24.6776,24.6776,23.6921,24.0232,3638.50045564,0
+ISHP.US,D,20220523,000000,24.0703,24.2794,23.9927,24.1517,2725.35939706,0
+ISHP.US,D,20220524,000000,22.8011,22.9339,22.7812,22.9156,1174.32551978,0
+ISHP.US,D,20220525,000000,23.0351,23.6025,23.0351,23.4946,2029.2023524,0
+ISHP.US,D,20220526,000000,24.4008,24.4678,24.4008,24.4678,235.06601508,0
+ISHP.US,D,20220527,000000,24.8767,25.191,24.8767,25.1324,2074.4073553,0
+ISHP.US,D,20220531,000000,25.673,25.673,25.2528,25.2528,923.18661478,0
+ISHP.US,D,20220601,000000,25.5436,25.5436,24.588,24.7907,2539.51660736,0
+ISHP.US,D,20220602,000000,25.1056,25.9319,25.1056,25.8962,3029.73974992,0
+ISHP.US,D,20220603,000000,25.464,25.464,25.1693,25.2191,2034.2251305,0
+ISHP.US,D,20220606,000000,25.6681,25.7228,25.5934,25.6564,1167.29363044,0
+ISHP.US,D,20220607,000000,25.5104,25.912,25.5098,25.6979,1829.29578402,0
+ISHP.US,D,20220608,000000,25.9319,26.3798,25.9319,26.0539,1895.59645494,0
+ISHP.US,D,20220609,000000,25.7427,25.7427,24.8866,24.8866,930.21850412,0
+ISHP.US,D,20220610,000000,24.2267,24.3783,24.0008,24.0753,3726.9013502,0
+ISHP.US,D,20220613,000000,23.3337,23.3337,22.5618,22.7227,2562.62138662,0
+ISHP.US,D,20220614,000000,22.9206,23.1947,22.8658,23.022,2580.70338778,0
+ISHP.US,D,20220615,000000,23.4631,23.6924,23.3934,23.6924,4975.56398586,0
+ISHP.US,D,20220616,000000,22.7316,22.7316,22.4179,22.4179,242458.53988758,0
+ISHP.US,D,20220617,000000,22.9853,23.1894,22.8559,23.1643,3048.8263067,0
+ISHP.US,D,20220621,000000,23.6224,24.1102,23.6224,23.7356,3173.39120358,0
+ISHP.US,D,20220622,000000,23.498,23.9011,23.4691,23.6323,3543.06767174,0
+ISHP.US,D,20220623,000000,23.9459,24.1898,23.7523,24.146,3202.52331656,0
+ISHP.US,D,20220624,000000,25.11,25.2286,25.01,25.2286,2345,0
+ISHP.US,D,20220627,000000,25.275,25.39,25.01,25.111,6019,0
+ISHP.US,D,20220628,000000,25.27,25.365,24.4831,24.4831,1682,0
+ISHP.US,D,20220629,000000,23.99,24.29,23.99,24.1443,136438,0
+ISHP.US,D,20220630,000000,23.33,23.9056,23.32,23.8163,3475,0
+ISHP.US,D,20220701,000000,23.86,24.18,23.86,24.18,947,0
+ISHP.US,D,20220705,000000,24.496,25.18,24.496,25.18,1944,0
+ISHP.US,D,20220706,000000,24.47,24.47,24.47,24.47,127,0
+ISHP.US,D,20220707,000000,24.87,25.45,24.87,25.45,293,0
+ISHP.US,D,20220708,000000,25.0632,25.0632,25.0632,25.0632,30,0
+ISHP.US,D,20220711,000000,23.78,23.78,23.78,23.78,95,0
+ISHP.US,D,20220712,000000,23.7764,23.9219,23.7764,23.9219,719,0
+ISHP.US,D,20220713,000000,23.9151,23.9151,23.9151,23.9151,19,0
+ISHP.US,D,20220714,000000,23.4554,23.4554,23.4554,23.4554,30,0
+ISHP.US,D,20220715,000000,23.81,23.81,23.81,23.81,63,0
+ISHP.US,D,20220718,000000,24.35,24.41,24.35,24.41,495,0
+ISHP.US,D,20220719,000000,25.0437,25.0437,25.0437,25.0437,1,0
+ISHP.US,D,20220720,000000,25.45,25.45,25.45,25.45,102,0
+ISHP.US,D,20220721,000000,25.7644,25.7644,25.7644,25.7644,27,0
+ISHP.US,D,20220722,000000,25.59,25.59,24.9,24.9,1284,0
+ISHP.US,D,20220725,000000,25.08,25.08,24.8331,25.026,742,0
+ISHP.US,D,20220726,000000,24.79,24.79,24.51,24.51,730,0
+ISHP.US,D,20220727,000000,25.3215,25.3215,25.3215,25.3215,61,0
+ISHP.US,D,20220728,000000,25.535,25.68,25.535,25.68,380,0
+ISHP.US,D,20220729,000000,25.64,25.81,25.521,25.78,1548,0
+ISHP.US,D,20220801,000000,25.6546,25.85,25.56,25.61,3579,0
+ISHP.US,D,20220802,000000,26,26,25.8716,25.8716,222,0
+ISHP.US,D,20220803,000000,26.14,26.5989,26.14,26.5989,490,0
+ISHP.US,D,20220804,000000,26.67,26.8428,26.67,26.8428,221,0
+ISHP.US,D,20220805,000000,26.45,26.45,26.43,26.43,314,0
+ISHP.US,D,20220808,000000,26.5684,26.5684,26.47,26.47,474,0
+ISHP.US,D,20220809,000000,26.12,26.12,26.12,26.12,99,0
+ISHP.US,D,20220810,000000,26.8,26.8,26.79,26.79,545,0
+ISHP.US,D,20220811,000000,27.26,27.26,27.14,27.14,411,0
+ISHP.US,D,20220812,000000,27.1,27.1,27.1,27.1,44,0
+ISHP.US,D,20220815,000000,27.26,27.26,27.26,27.26,27,0
+ISHP.US,D,20220816,000000,27.2617,27.2617,27.11,27.11,790,0
+ISHP.US,D,20220817,000000,26.7,26.71,26.5201,26.71,1970,0
+ISHP.US,D,20220818,000000,26.34,26.34,26.34,26.34,299,0
+ISHP.US,D,20220819,000000,25.7585,25.7585,25.7585,25.7585,5,0
+ISHP.US,D,20220822,000000,25.082,25.2012,25.082,25.2012,585,0
+ISHP.US,D,20220823,000000,24.97,24.97,24.97,24.97,107,0
+ISHP.US,D,20220824,000000,25.4128,25.4128,25.4128,25.4128,71,0
+ISHP.US,D,20220825,000000,25.8,26.01,25.8,26.01,242,0
+ISHP.US,D,20220826,000000,26.26,26.26,25.33,25.33,594,0
+ISHP.US,D,20220829,000000,25.0825,25.0825,24.91,24.91,256,0
+ISHP.US,D,20220830,000000,25.17,25.17,24.7103,24.7103,552,0
+ISHP.US,D,20220831,000000,24.8551,24.8551,24.8551,24.8551,15,0
+ISHP.US,D,20220901,000000,24.51,24.51,24.51,24.51,46,0
+ISHP.US,D,20220902,000000,24.3626,24.3626,24.3626,24.3626,37,0
+ISHP.US,D,20220906,000000,24.1,24.1925,24.085,24.1925,901,0
+ISHP.US,D,20220907,000000,24.7666,24.7666,24.7666,24.7666,69,0
+ISHP.US,D,20220908,000000,24.78,24.78,24.78,24.78,9,0
+ISHP.US,D,20220909,000000,25.24,25.8,25.24,25.8,412,0
+ISHP.US,D,20220914,000000,24.866,24.866,24.866,24.866,32,0
+ISHP.US,D,20220915,000000,24.75,24.75,24.6287,24.6287,3559,0
+ISHP.US,D,20220916,000000,24.19,24.19,23.8921,23.8921,214,0
+ISHP.US,D,20220919,000000,23.8566,23.9903,23.8566,23.9903,488,0
+ISHP.US,D,20220920,000000,23.6373,23.6373,23.6373,23.6373,395,0
+ISHP.US,D,20220921,000000,23.57,23.57,23,23,757,0
+ISHP.US,D,20220922,000000,22.4425,22.67,22.4425,22.67,369,0
+ISHP.US,D,20220923,000000,21.735,21.9111,21.6132,21.9111,405,0
+ISHP.US,D,20220926,000000,21.98,22.08,21.92,21.92,1573,0
+ISHP.US,D,20220927,000000,21.8,21.8,21.57,21.57,590,0
+ISHP.US,D,20220928,000000,22.16,22.4546,22.16,22.4546,1438,0
+ISHP.US,D,20220929,000000,21.575,21.575,21.575,21.575,277,0
+ISHP.US,D,20220930,000000,21.55,21.55,21.55,21.55,18,0
+ISHP.US,D,20221003,000000,21.52,21.8684,21.52,21.8684,430,0
+ISHP.US,D,20221004,000000,23.0815,23.0815,23.0815,23.0815,93,0
+ISHP.US,D,20221005,000000,23.02,23.02,23.02,23.02,151,0
+ISHP.US,D,20221006,000000,22.7489,22.7489,22.7489,22.7489,10,0
+ISHP.US,D,20221007,000000,22.33,22.33,21.898,21.898,600,0
+ISHP.US,D,20221010,000000,21.35,21.35,21.35,21.35,102,0
+ISHP.US,D,20221011,000000,20.9601,20.9601,20.9601,20.9601,128,0
+ISHP.US,D,20221012,000000,21.0178,21.0178,21.0178,21.0178,1,0
+ISHP.US,D,20221013,000000,21.0437,21.0437,21.0437,21.0437,42,0
+ISHP.US,D,20221014,000000,20.66,20.66,20.66,20.66,55,0
+ISHP.US,D,20221017,000000,21.49,21.49,21.49,21.49,12,0
+ISHP.US,D,20221018,000000,19.8,21.76,19.8,21.52,672,0
+ISHP.US,D,20221019,000000,21.017,21.017,21.017,21.017,14,0
+ISHP.US,D,20221020,000000,20.94,20.94,20.91,20.91,108,0
+ISHP.US,D,20221021,000000,20.96,20.96,20.96,20.96,2,0
+ISHP.US,D,20221024,000000,20.36,20.42,20.28,20.42,1460,0
+ISHP.US,D,20221025,000000,20.65,21.39,20.65,21.39,456,0
+ISHP.US,D,20221026,000000,21.5097,21.5097,21.5097,21.5097,90,0
+ISHP.US,D,20221027,000000,21.57,21.57,21.43,21.43,14802,0
+ISHP.US,D,20221028,000000,21.1265,21.1265,21.1265,21.1265,1,0
+ISHP.US,D,20221031,000000,21.19,21.19,20.67,20.67,508,0
+ISHP.US,D,20221101,000000,21.47,21.73,21,21,909,0
+ISHP.US,D,20221102,000000,21.1,21.1,21.1,21.1,3,0
+ISHP.US,D,20221103,000000,20.27,20.27,20.27,20.27,179,0
+ISHP.US,D,20221104,000000,21.42,21.51,21.42,21.51,403,0
+ISHP.US,D,20221107,000000,21.76,21.76,21.76,21.76,99,0
+ISHP.US,D,20221108,000000,21.74,21.74,21.33,21.33,711,0
+ISHP.US,D,20221109,000000,20.56,21.2,20.56,21.2,764,0
+ISHP.US,D,20221110,000000,22.4525,22.8433,22.4525,22.8433,170,0
+ISHP.US,D,20221111,000000,23.67,23.67,23.67,23.67,37,0
+ISHP.US,D,20221114,000000,24.08,24.15,23.75,24.15,2481,0
+ISHP.US,D,20221115,000000,24.34,24.8088,24.34,24.4878,1356,0
+ISHP.US,D,20221116,000000,25.09,25.09,23.57,24.23,3208,0
+ISHP.US,D,20221117,000000,23.61,23.61,23.53,23.61,553,0
+ISHP.US,D,20221118,000000,24.15,24.9,23.41,24.9,861,0
+ISHP.US,D,20221121,000000,23.3242,23.3242,23.3242,23.3242,121,0
+ISHP.US,D,20221122,000000,23.41,23.41,23.07,23.07,253,0
+ISHP.US,D,20221123,000000,23.6,23.85,23.2301,23.41,1872,0
+ISHP.US,D,20221125,000000,23.9,23.9,23.9,23.9,2,0
+ISHP.US,D,20221128,000000,23.71,23.71,23.4353,23.4353,203,0
+ISHP.US,D,20221129,000000,23.92,24.07,23.92,24.07,255,0
+ISHP.US,D,20221130,000000,24.43,25,24.43,25,227,0
+ISHP.US,D,20221201,000000,24.69,25.01,24.69,25.01,193,0
+ISHP.US,D,20221202,000000,24.97,24.97,24.97,24.97,18,0
+ISHP.US,D,20221205,000000,24.8179,24.8179,24.8179,24.8179,4,0
+ISHP.US,D,20221206,000000,24.81,24.81,24.12,24.4455,1228,0
+ISHP.US,D,20221208,000000,24.8,24.8,24.8,24.8,2,0
+ISHP.US,D,20221209,000000,24.4,24.4,24.3835,24.3835,961,0
+ISHP.US,D,20221212,000000,24.43,24.4901,24.43,24.4901,503,0
+ISHP.US,D,20221213,000000,24.948,24.948,24.948,24.948,37,0
+ISHP.US,D,20221214,000000,24.98,24.98,24.7857,24.7857,193,0
+ISHP.US,D,20221215,000000,24,24,23.8594,23.8594,230,0
+ISHP.US,D,20221216,000000,23.643,23.643,23.643,23.643,16,0
+ISHP.US,D,20221219,000000,23.4303,23.4303,23.4303,23.4303,1,0
+ISHP.US,D,20221220,000000,23.3347,23.3347,23.3347,23.3347,1,0
+ISHP.US,D,20221221,000000,24.1,24.1,24.1,24.1,3,0
+ISHP.US,D,20221222,000000,23.4367,23.4367,23.4367,23.4367,227,0
+ISHP.US,D,20221223,000000,23.61,23.61,23.3,23.3541,411,0
+ISHP.US,D,20221227,000000,23.3896,24.05,22.87,24.05,3216,0
+ISHP.US,D,20221228,000000,22.9974,22.9974,22.9974,22.9974,23,0
+ISHP.US,D,20221229,000000,23.62,23.62,23.62,23.62,9,0
+ISHP.US,D,20221230,000000,22.88,23.93,22.67,23.93,3670,0
+ISHP.US,D,20230103,000000,23.53,23.53,23.07,23.07,122,0
+ISHP.US,D,20230104,000000,23.5,24.21,23.5,23.95,2985,0
+ISHP.US,D,20230105,000000,24.09,24.09,24.09,24.09,14,0
+ISHP.US,D,20230106,000000,24.69,25.49,23.95,25.49,2333,0
+ISHP.US,D,20230109,000000,25.985,26.08,24.66,24.66,12337,0
+ISHP.US,D,20230110,000000,25.81,25.81,25.67,25.75,7488,0
+ISHP.US,D,20230111,000000,25.67,25.67,25.2,25.2,214,0
+ISHP.US,D,20230112,000000,26.46,26.46,26.46,26.46,156,0
+ISHP.US,D,20230113,000000,25.67,27,25.67,27,623,0
+ISHP.US,D,20230117,000000,26.42,26.42,26.1157,26.1157,1005,0
+ISHP.US,D,20230118,000000,25.7655,25.7655,25.7655,25.7655,4,0
+ISHP.US,D,20230119,000000,26.22,26.22,26.22,26.22,14,0
+ISHP.US,D,20230120,000000,26.8119,26.9348,26.8119,26.9348,309,0
+ISHP.US,D,20230123,000000,26.11,26.6,26.11,26.6,1067,0
+ISHP.US,D,20230124,000000,27.21,27.21,27.21,27.21,76,0
+ISHP.US,D,20230125,000000,26.6859,26.6859,26.6859,26.6859,66,0
+ISHP.US,D,20230126,000000,27.1801,27.1801,27.1801,27.1801,2,0
+ISHP.US,D,20230127,000000,27.25,27.25,27.25,27.25,60,0
+ISHP.US,D,20230130,000000,27.22,27.22,27.22,27.22,4,0
+ISHP.US,D,20230131,000000,26.69,26.69,26.69,26.69,102,0
+ISHP.US,D,20230201,000000,27.29,27.7123,27.29,27.7123,182,0
+ISHP.US,D,20230202,000000,28.4259,28.4259,28.4259,28.4259,63,0
+ISHP.US,D,20230203,000000,27.9406,27.9406,27.9406,27.9406,91,0
+ISHP.US,D,20230206,000000,27.4209,27.4209,27.4209,27.4209,28,0
+ISHP.US,D,20230207,000000,28.15,28.15,28.15,28.15,66,0
+ISHP.US,D,20230208,000000,27.23,27.23,27.01,27.01,278,0
+ISHP.US,D,20230209,000000,27.25,27.42,27.25,27.42,455,0
+ISHP.US,D,20230210,000000,26.3,26.3,26.3,26.3,5,0
+ISHP.US,D,20230213,000000,26.7556,26.7556,26.7556,26.7556,144,0
+ISHP.US,D,20230214,000000,27.25,27.31,27.25,27.31,2,0
+ISHP.US,D,20230215,000000,26.42,27.0985,26.42,27.0985,141,0
+ISHP.US,D,20230216,000000,27.45,27.45,27.45,27.45,13,0
+ISHP.US,D,20230217,000000,26.8,26.9,26.22,26.22,1033,0
+ISHP.US,D,20230221,000000,26.0893,26.0893,26.0893,26.0893,124,0
+ISHP.US,D,20230222,000000,25.47,26.192,25.42,25.42,273,0
+ISHP.US,D,20230223,000000,25.6333,25.6333,25.6333,25.6333,4,0
+ISHP.US,D,20230224,000000,25.6,25.6,25.6,25.6,55,0
+ISHP.US,D,20230227,000000,25,25,25,25,20,0
+ISHP.US,D,20230228,000000,26.01,26.0173,25.75,25.75,215,0
+ISHP.US,D,20230301,000000,25.24,25.24,25.24,25.24,2,0
+ISHP.US,D,20230302,000000,25.415,25.5946,24.8101,25.5946,207,0
+ISHP.US,D,20230303,000000,25.88,26.49,25.88,26.49,982,0
+ISHP.US,D,20230306,000000,26.06,26.06,26.06,26.06,23,0
+ISHP.US,D,20230307,000000,25.5212,25.5212,25.5212,25.5212,14,0
+ISHP.US,D,20230308,000000,25.37,25.6222,25.001,25.6222,4633,0
+ISHP.US,D,20230309,000000,25.1,25.1,25.1,25.1,8,0
+ISHP.US,D,20230310,000000,24.35,24.35,24.35,24.35,2,0
+ISHP.US,D,20230313,000000,24.48,24.55,24.4,24.55,14325,0
+ISHP.US,D,20230314,000000,25.1,25.19,25.08,25.19,9513,0
+ISHP.US,D,20230315,000000,24.5706,24.5706,24.5706,24.5706,67,0
+ISHP.US,D,20230316,000000,25.1347,25.1347,25.1347,25.1347,11,0
+ISHP.US,D,20230317,000000,25.23,25.43,25.23,25.43,212,0
+ISHP.US,D,20230320,000000,24.9917,24.9917,24.6,24.6,167,0
+ISHP.US,D,20230321,000000,25.6604,25.6604,25.6604,25.6604,1,0
+ISHP.US,D,20230322,000000,25.18,25.18,25.18,25.18,4,0
+ISHP.US,D,20230323,000000,25.727,25.727,25.727,25.727,12,0
+ISHP.US,D,20230324,000000,26.03,26.03,26.03,26.03,11,0
+ISHP.US,D,20230327,000000,26.6,26.6,25.5932,25.5932,330,0
+ISHP.US,D,20230328,000000,25.33,25.33,25.33,25.33,115,0
+ISHP.US,D,20230329,000000,26,26,26,26,214,0
+ISHP.US,D,20230330,000000,25.75,25.75,25.75,25.75,14,0
+ISHP.US,D,20230331,000000,26.27,26.73,26.27,26.73,187,0
+ISHP.US,D,20230403,000000,25.925,25.925,25.62,25.62,202,0
+ISHP.US,D,20230404,000000,26.51,26.51,26.51,26.51,53,0
+ISHP.US,D,20230405,000000,25.37,25.37,25.37,25.37,88,0
+ISHP.US,D,20230406,000000,25.28,25.28,25.28,25.28,92,0
+ISHP.US,D,20230410,000000,26.19,26.19,26.19,26.19,4,0
+ISHP.US,D,20230411,000000,26.04,26.04,26.04,26.04,2,0
+ISHP.US,D,20230412,000000,25.77,25.77,25.77,25.77,41,0
+ISHP.US,D,20230413,000000,26.1481,26.18,26.1481,26.18,324,0
+ISHP.US,D,20230414,000000,26.18,26.19,26.14,26.19,2358,0
+ISHP.US,D,20230417,000000,26.4,26.56,26.3464,26.56,838,0
+ISHP.US,D,20230418,000000,26.6,26.6,26.6,26.6,5,0
+ISHP.US,D,20230419,000000,26.44,26.44,26.44,26.44,3,0
+ISHP.US,D,20230420,000000,26.08,26.08,26.08,26.08,13,0
+ISHP.US,D,20230421,000000,26.15,26.15,26.15,26.15,41,0
+ISHP.US,D,20230424,000000,26.12,26.12,26.12,26.12,159,0
+ISHP.US,D,20230425,000000,25.54,25.54,25.39,25.39,239,0
+ISHP.US,D,20230426,000000,25.25,25.25,25.25,25.25,2,0
+ISHP.US,D,20230427,000000,26.2,26.2,26.2,26.2,90,0
+ISHP.US,D,20230428,000000,25.96,25.96,25.93,25.96,1464,0
+ISHP.US,D,20230501,000000,26.17,26.17,26.17,26.17,155,0
+ISHP.US,D,20230502,000000,25.635,25.635,25.44,25.44,449,0
+ISHP.US,D,20230503,000000,25.73,25.73,25.73,25.73,70,0
+ISHP.US,D,20230504,000000,25.55,25.55,25.55,25.55,80,0
+ISHP.US,D,20230505,000000,26,26.2247,25.86,26.2247,15078,0
+ISHP.US,D,20230508,000000,26.15,26.15,26.15,26.15,5,0
+ISHP.US,D,20230509,000000,26.16,26.16,26.16,26.16,9,0
+ISHP.US,D,20230510,000000,25.83,25.83,25.83,25.83,28,0
+ISHP.US,D,20230511,000000,26.19,26.35,26.19,26.35,406,0
+ISHP.US,D,20230512,000000,25.8455,25.8455,25.8455,25.8455,26,0
+ISHP.US,D,20230515,000000,26.13,26.13,26.13,26.13,19,0
+ISHP.US,D,20230516,000000,25.6901,25.97,25.6901,25.97,613,0
+ISHP.US,D,20230517,000000,26.07,26.07,26.07,26.07,10,0
+ISHP.US,D,20230518,000000,26.37,26.37,26.37,26.37,143,0
+ISHP.US,D,20230519,000000,25.87,25.87,25.87,25.87,10,0
+ISHP.US,D,20230522,000000,26.06,26.2481,26,26.2481,484,0
+ISHP.US,D,20230523,000000,25.96,25.96,25.7694,25.7694,884,0
+ISHP.US,D,20230524,000000,25.28,25.28,25.28,25.28,54,0
+ISHP.US,D,20230525,000000,25.02,25.08,25.02,25.08,657,0
+ISHP.US,D,20230526,000000,25.09,25.6243,25.09,25.52,385,0
+ISHP.US,D,20230530,000000,25.48,25.48,25.48,25.48,27,0
+ISHP.US,D,20230531,000000,24.98,24.98,24.98,24.98,139,0
+ISHP.US,D,20230601,000000,25.48,25.48,25.48,25.48,67,0
+ISHP.US,D,20230602,000000,26.28,26.28,26.2505,26.2505,232,0
+ISHP.US,D,20230605,000000,25.95,25.95,25.95,25.95,32,0
+ISHP.US,D,20230606,000000,26.64,26.64,26.64,26.64,124,0
+ISHP.US,D,20230607,000000,26.1542,26.1542,26.1542,26.1542,37,0
+ISHP.US,D,20230608,000000,26.15,26.15,26.15,26.15,15,0
+ISHP.US,D,20230609,000000,26.29,26.47,26.29,26.47,124,0
+ISHP.US,D,20230612,000000,26.48,26.48,26.39,26.39,419,0
+ISHP.US,D,20230613,000000,26.6172,26.6172,26.6172,26.6172,1,0
+ISHP.US,D,20230614,000000,26.98,26.98,26.98,26.98,2,0
+ISHP.US,D,20230615,000000,27.3562,27.3562,27.3562,27.3562,90,0
+ISHP.US,D,20230616,000000,27.38,27.38,27.38,27.38,33,0
+ISHP.US,D,20230620,000000,26.805,26.805,26.805,26.805,32,0
+ISHP.US,D,20230621,000000,26.5761,26.5761,26.5761,26.5761,92,0
+ISHP.US,D,20230622,000000,26.252,26.6325,26.252,26.6325,1626,0
+ISHP.US,D,20230623,000000,26.53,26.53,26.53,26.53,4,0
+ISHP.US,D,20230626,000000,26.18,26.18,26.18,26.18,40,0
+ISHP.US,D,20230627,000000,26.4471,26.64,26.4471,26.64,106,0
+ISHP.US,D,20230628,000000,26.241,26.5503,26.241,26.5503,664,0
+ISHP.US,D,20230629,000000,26.585,26.585,25.93,26.42,353,0
+ISHP.US,D,20230630,000000,26.38,26.38,26.38,26.38,165,0
+ISHP.US,D,20230703,000000,26.58,26.58,26.58,26.58,104,0
+ISHP.US,D,20230705,000000,26.3701,26.95,26.3701,26.95,110,0
+ISHP.US,D,20230706,000000,26.31,26.31,26.05,26.05,115,0
+ISHP.US,D,20230707,000000,26.65,26.65,26.65,26.65,35,0
+ISHP.US,D,20230710,000000,26.46,26.46,26.46,26.46,3,0
+ISHP.US,D,20230711,000000,27.1995,27.1995,27.1995,27.1995,17,0
+ISHP.US,D,20230712,000000,27.53,27.58,27.53,27.58,142,0
+ISHP.US,D,20230713,000000,28.1407,28.48,28.1407,28.48,211,0
+ISHP.US,D,20230714,000000,27.83,28.145,27.83,27.95,302,0
+ISHP.US,D,20230717,000000,28.1669,28.38,28.08,28.38,2439,0
+ISHP.US,D,20230718,000000,28.02,28.02,28.02,28.02,62,0
+ISHP.US,D,20230719,000000,28.44,28.44,28.44,28.44,29,0
+ISHP.US,D,20230720,000000,27.72,27.72,27.72,27.72,2,0
+ISHP.US,D,20230721,000000,28.02,28.02,28.02,28.02,61,0
+ISHP.US,D,20230724,000000,28.2608,28.41,27.9,27.9,579,0
+ISHP.US,D,20230725,000000,27.92,27.92,27.92,27.92,31,0
+ISHP.US,D,20230726,000000,28.42,28.42,28.42,28.42,6,0
+ISHP.US,D,20230727,000000,28.1,28.1,28.1,28.1,4,0
+ISHP.US,D,20230728,000000,28.6139,28.6139,28.53,28.53,345,0
+ISHP.US,D,20230731,000000,29.02,29.02,29.02,29.02,23,0
+ISHP.US,D,20230801,000000,28.38,28.38,28.38,28.38,25,0
+ISHP.US,D,20230802,000000,28.22,28.22,27.88,27.88,107,0
+ISHP.US,D,20230803,000000,27.6867,27.6867,27.63,27.63,653,0
+ISHP.US,D,20230804,000000,27.89,27.89,27.89,27.89,2,0
+ISHP.US,D,20230807,000000,27.89,27.89,27.86,27.86,135,0
+ISHP.US,D,20230808,000000,27.3895,27.83,27.3895,27.83,504,0
+ISHP.US,D,20230809,000000,27.44,27.44,27.44,27.44,3,0
+ISHP.US,D,20230810,000000,27.91,27.91,27.91,27.91,16,0
+ISHP.US,D,20230811,000000,27.24,27.24,27.24,27.24,2,0
+ISHP.US,D,20230814,000000,27.55,27.55,27.55,27.55,13,0
+ISHP.US,D,20230815,000000,26.85,26.85,26.85,26.85,6,0
+ISHP.US,D,20230816,000000,26.57,26.76,26.57,26.76,104,0
+ISHP.US,D,20230817,000000,26.15,26.15,26.15,26.15,8,0
+ISHP.US,D,20230818,000000,26.14,26.14,26.14,26.14,11,0
+ISHP.US,D,20230821,000000,26.0216,26.0216,26.0216,26.0216,22,0
+ISHP.US,D,20230822,000000,26.11,26.11,26.11,26.11,17,0
+ISHP.US,D,20230823,000000,26.17,26.17,26.17,26.17,11,0
+ISHP.US,D,20230824,000000,25.9,26.0045,25.9,26.0045,177,0
+ISHP.US,D,20230825,000000,26.02,26.2,26.02,26.2,102,0
+ISHP.US,D,20230828,000000,26.082,26.28,26.082,26.28,288,0
+ISHP.US,D,20230829,000000,26.8637,27.12,26.85,27.12,372,0
+ISHP.US,D,20230830,000000,26.85,26.94,26.85,26.94,110,0
+ISHP.US,D,20230831,000000,27.17,27.17,27.17,27.17,2,0
+ISHP.US,D,20230901,000000,27.24,27.24,27.24,27.24,2,0
+ISHP.US,D,20230905,000000,27.22,27.22,27.22,27.22,6,0
+ISHP.US,D,20230906,000000,26.79,26.79,26.79,26.79,3,0
+ISHP.US,D,20230907,000000,26.7,26.7,26.7,26.7,8,0
+ISHP.US,D,20230908,000000,26.25,26.67,26.24,26.33,665,0
+ISHP.US,D,20230911,000000,26.87,26.87,26.87,26.87,7,0
+ISHP.US,D,20230912,000000,26.5945,26.5945,26.5945,26.5945,6,0
+ISHP.US,D,20230913,000000,26.36,26.52,26.34,26.52,7625,0
+ISHP.US,D,20230914,000000,26.8383,26.8383,26.8383,26.8383,1,0
+ISHP.US,D,20230915,000000,26.4,26.4,26.4,26.4,2,0
+ISHP.US,D,20230918,000000,26.19,26.4198,26.19,26.4198,100,0
+ISHP.US,D,20230919,000000,26.2,26.2,26.08,26.08,101,0
+ISHP.US,D,20230920,000000,26.33,26.33,26.33,26.33,102,0
+ISHP.US,D,20230921,000000,25.36,25.36,25.36,25.36,8,0
+ISHP.US,D,20230922,000000,25.43,25.43,25.43,25.43,5,0
+ISHP.US,D,20230925,000000,25.75,25.75,25.75,25.75,7,0
+ISHP.US,D,20230926,000000,25,25,25,25,4,0
+ISHP.US,D,20230927,000000,25.35,25.35,25.35,25.35,25,0
+ISHP.US,D,20230928,000000,25.09,25.09,25.09,25.09,18,0
+ISHP.US,D,20230929,000000,25.53,25.53,25.53,25.53,4,0
+ISHP.US,D,20231002,000000,25.08,25.08,25.08,25.08,13,0
+ISHP.US,D,20231003,000000,24.88,24.88,24.88,24.88,5,0
+ISHP.US,D,20231004,000000,24.41,25.08,24.4,24.815,1215,0
+ISHP.US,D,20231005,000000,24.9284,24.9284,24.9284,24.9284,4,0
+ISHP.US,D,20231006,000000,25.17,25.17,25.17,25.17,12,0
+ISHP.US,D,20231009,000000,25.46,25.46,25.46,25.46,2,0
+ISHP.US,D,20231010,000000,25.9,25.9,25.54,25.54,102,0
+ISHP.US,D,20231011,000000,25.99,25.99,25.99,25.99,4,0
+ISHP.US,D,20231012,000000,25.21,25.21,25.21,25.21,2,0
+ISHP.US,D,20231013,000000,25.2,25.2,25.2,25.2,123,0
+ISHP.US,D,20231016,000000,25.24,25.24,25.24,25.24,7,0
+ISHP.US,D,20231017,000000,25.31,25.51,25.16,25.51,444,0
+ISHP.US,D,20231018,000000,24.7777,24.7777,24.55,24.55,163,0
+ISHP.US,D,20231019,000000,24.47,24.47,24.47,24.47,17,0
+ISHP.US,D,20231020,000000,23.79,23.83,23.79,23.83,502,0
+ISHP.US,D,20231023,000000,24.16,24.16,24.16,24.16,2,0
+ISHP.US,D,20231024,000000,24.33,24.33,24.33,24.33,5,0
+ISHP.US,D,20231025,000000,23.6818,23.6818,23.6818,23.6818,1,0
+ISHP.US,D,20231026,000000,23.59,23.59,23.59,23.59,4,0
+ISHP.US,D,20231027,000000,23.3,23.3,23.3,23.3,2,0
+ISHP.US,D,20231030,000000,23.7044,23.7044,23.7044,23.7044,40,0
+ISHP.US,D,20231031,000000,23.58,24,23.58,24,102,0
+ISHP.US,D,20231101,000000,23.93,23.93,23.93,23.93,3,0
+ISHP.US,D,20231102,000000,24.54,24.54,24.54,24.54,86,0
+ISHP.US,D,20231103,000000,25.37,25.37,25.37,25.37,2,0
+ISHP.US,D,20231106,000000,25.076,25.076,25.076,25.076,55,0
+ISHP.US,D,20231107,000000,25.33,25.33,25.33,25.33,2,0
+ISHP.US,D,20231108,000000,25.1,25.1,25.1,25.1,3,0
+ISHP.US,D,20231109,000000,25.2,25.2,25.2,25.2,2,0
+ISHP.US,D,20231110,000000,25.219,25.23,25.219,25.23,314,0
+ISHP.US,D,20231113,000000,25.52,25.52,25.52,25.52,10,0
+ISHP.US,D,20231114,000000,26.2777,26.2777,26.2777,26.2777,65,0
+ISHP.US,D,20231115,000000,26.662,26.81,26.662,26.81,320,0
+ISHP.US,D,20231116,000000,26.15,26.15,26.15,26.15,6,0
+ISHP.US,D,20231117,000000,26.49,26.49,26.0901,26.43,755,0
+ISHP.US,D,20231120,000000,26.54,26.54,26.54,26.54,3,0
+ISHP.US,D,20231121,000000,26.48,26.48,26.48,26.48,2,0
+ISHP.US,D,20231122,000000,26.2941,26.6006,26.29,26.6006,5552,0
+ISHP.US,D,20231124,000000,26.55,26.86,26.55,26.86,352,0
+ISHP.US,D,20231127,000000,26.7614,26.95,26.7614,26.95,609,0
+ISHP.US,D,20231128,000000,26.85,26.85,26.85,26.85,16,0
+ISHP.US,D,20231129,000000,27.08,27.08,27.08,27.08,152,0
+ISHP.US,D,20231130,000000,26.865,26.88,26.865,26.88,118,0
+ISHP.US,D,20231201,000000,27.245,27.44,27.245,27.44,302,0
+ISHP.US,D,20231204,000000,27.34,27.34,27.34,27.34,14,0
+ISHP.US,D,20231205,000000,27,27,27,27,9,0
+ISHP.US,D,20231206,000000,27.19,27.19,27.19,27.19,55,0
+ISHP.US,D,20231207,000000,27.3188,27.3188,27.3188,27.3188,1,0
+ISHP.US,D,20231208,000000,27.55,27.55,27.55,27.55,14,0
+ISHP.US,D,20231211,000000,27.8,27.8,27.8,27.8,11,0
+ISHP.US,D,20231212,000000,27.7589,27.7589,27.7221,27.7221,921,0
+ISHP.US,D,20231213,000000,27.81,28.2,27.81,28.2,502,0
+ISHP.US,D,20231214,000000,28.4186,28.4186,28.4186,28.4186,79,0
+ISHP.US,D,20231215,000000,28.6,28.6,28.52,28.52,285,0
+ISHP.US,D,20231218,000000,28.53,28.53,28.53,28.53,313,0
+ISHP.US,D,20231219,000000,28.8,28.86,28.705,28.86,2010,0
+ISHP.US,D,20231220,000000,28.02,28.02,28.02,28.02,162,0
+ISHP.US,D,20231221,000000,28.8,28.8,28.8,28.8,111,0
+ISHP.US,D,20231222,000000,28.4265,28.4265,28.3394,28.35,1142,0
+ISHP.US,D,20231226,000000,28.38,28.38,28.38,28.38,12,0
+ISHP.US,D,20231227,000000,28.73,28.73,28.73,28.73,75,0
+ISHP.US,D,20231228,000000,28.8769,28.8769,28.66,28.66,236,0
+ISHP.US,D,20231229,000000,28.7441,28.7441,28.7441,28.7441,19,0
+ISHP.US,D,20240102,000000,28.23,28.23,28.15,28.15,207,0
+ISHP.US,D,20240103,000000,28.06,28.06,28.06,28.06,4,0
+ISHP.US,D,20240104,000000,27.9388,27.9388,27.9388,27.9388,6,0
+ISHP.US,D,20240105,000000,27.9467,27.9467,27.9467,27.9467,15,0
+ISHP.US,D,20240108,000000,28.3069,28.3069,28.3069,28.3069,47,0
+ISHP.US,D,20240109,000000,28.1603,28.1603,28.1603,28.1603,33,0
+ISHP.US,D,20240110,000000,28.39,28.39,28.39,28.39,41,0
+ISHP.US,D,20240111,000000,28.2957,28.2957,28.2957,28.2957,3,0
+ISHP.US,D,20240112,000000,28.28,28.28,28.28,28.28,54,0
+ISHP.US,D,20240116,000000,27.6,27.61,27.5922,27.5922,721,0
+ISHP.US,D,20240117,000000,27.17,27.17,27.17,27.17,81,0
+ISHP.US,D,20240118,000000,27.3083,27.52,27.3083,27.52,623,0
+ISHP.US,D,20240119,000000,27.6262,27.6262,27.6262,27.6262,13,0
+ISHP.US,D,20240122,000000,27.54,27.66,27.54,27.66,836,0
+ISHP.US,D,20240123,000000,28.06,28.06,28.06,28.06,88,0
+ISHP.US,D,20240124,000000,28.24,28.24,27.89,28.17,372,0
+ISHP.US,D,20240125,000000,28.25,28.25,28.25,28.25,74,0
+ISHP.US,D,20240126,000000,28.25,28.25,28.22,28.22,182,0
+ISHP.US,D,20240129,000000,28.3601,28.3601,28.3601,28.3601,60,0
+ISHP.US,D,20240130,000000,27.96,27.96,27.96,27.96,71,0
+ISHP.US,D,20240131,000000,27.4965,27.4965,27.4965,27.4965,50,0
+ISHP.US,D,20240201,000000,27.97,27.97,27.97,27.97,219,0
+ISHP.US,D,20240202,000000,28.0519,28.0519,28.0519,28.0519,22,0
+ISHP.US,D,20240205,000000,27.99,27.99,27.99,27.99,15,0
+ISHP.US,D,20240206,000000,28.51,28.51,28.51,28.51,11,0
+ISHP.US,D,20240207,000000,28.14,28.14,28.14,28.14,21,0
+ISHP.US,D,20240208,000000,28.1072,28.1072,28.1072,28.1072,1,0
+ISHP.US,D,20240209,000000,28.1501,28.1501,28.1501,28.1501,36,0
+ISHP.US,D,20240212,000000,28.4432,28.51,28.31,28.51,2954,0
+ISHP.US,D,20240213,000000,27.53,27.53,27.53,27.53,5,0
+ISHP.US,D,20240214,000000,28.26,28.26,28.26,28.26,62,0
+ISHP.US,D,20240215,000000,28.6263,28.6263,28.6263,28.6263,62,0
+ISHP.US,D,20240216,000000,28.59,28.59,28.59,28.59,62,0
+ISHP.US,D,20240220,000000,28.4,28.4,28.4,28.4,13,0
+ISHP.US,D,20240221,000000,28.41,28.41,28.41,28.41,1,0
+ISHP.US,D,20240222,000000,28.84,28.84,28.7998,28.7998,541,0
+ISHP.US,D,20240223,000000,28.7679,28.7679,28.7679,28.7679,1,0
+ISHP.US,D,20240226,000000,28.7788,28.7788,28.7043,28.7043,1503,0
+ISHP.US,D,20240227,000000,28.8425,28.8425,28.8425,28.8425,5,0
+ISHP.US,D,20240228,000000,28.6082,28.6082,28.6082,28.6082,52,0
+ISHP.US,D,20240229,000000,28.8243,28.8243,28.8243,28.8243,22,0
+ISHP.US,D,20240301,000000,29.14,29.14,29.14,29.14,33,0
+ISHP.US,D,20240304,000000,28.7847,28.7847,28.7847,28.7847,22,0
+ISHP.US,D,20240305,000000,28.6,28.6,28.6,28.6,109,0
+ISHP.US,D,20240306,000000,28.8164,28.8164,28.8164,28.8164,151,0
+ISHP.US,D,20240307,000000,29.12,29.12,29.12,29.12,4,0
+ISHP.US,D,20240308,000000,28.9622,28.9622,28.9622,28.9622,35,0
+ISHP.US,D,20240311,000000,29.21,29.21,29.21,29.21,17,0
+ISHP.US,D,20240312,000000,29.47,29.5,29.4,29.4,957,0
+ISHP.US,D,20240313,000000,29.76,29.76,29.6,29.6,478,0
+ISHP.US,D,20240314,000000,29.5,29.5,29.29,29.29,181,0
+ISHP.US,D,20240315,000000,29.31,29.31,29.04,29.23,1265,0
+ISHP.US,D,20240318,000000,29.3169,29.3169,29.3169,29.3169,143,0
+ISHP.US,D,20240319,000000,29.33,29.33,29.33,29.33,42,0
+ISHP.US,D,20240320,000000,29.91,29.91,29.91,29.91,68,0
+ISHP.US,D,20240321,000000,29.9354,29.9354,29.9354,29.9354,196,0
+ISHP.US,D,20240322,000000,29.72,29.72,29.72,29.72,67,0
+ISHP.US,D,20240325,000000,29.726,29.726,29.64,29.64,2021,0
+ISHP.US,D,20240326,000000,29.52,29.52,29.52,29.52,102,0
+ISHP.US,D,20240327,000000,29.7663,29.7663,29.7663,29.7663,43,0
+ISHP.US,D,20240328,000000,29.85,29.85,29.85,29.85,51,0
+ISHP.US,D,20240401,000000,29.91,29.96,29.8,29.85,9237,0
+ISHP.US,D,20240402,000000,29.56,29.59,29.56,29.59,655,0
+ISHP.US,D,20240403,000000,29.6794,29.6794,29.6794,29.6794,38,0
+ISHP.US,D,20240404,000000,29.39,29.39,29.39,29.39,40,0
+ISHP.US,D,20240405,000000,29.4,29.4,29.4,29.4,66,0
+ISHP.US,D,20240408,000000,29.6035,29.6035,29.6035,29.6035,33,0
+ISHP.US,D,20240409,000000,29.68,29.68,29.68,29.68,13,0
+ISHP.US,D,20240410,000000,29.263,29.263,29.23,29.23,304,0
+ISHP.US,D,20240411,000000,29.55,29.55,29.55,29.55,209,0
+ISHP.US,D,20240412,000000,28.74,28.74,28.74,28.74,234,0
+ISHP.US,D,20240415,000000,28.845,28.845,28.43,28.43,3300,0
+ISHP.US,D,20240416,000000,28.3,28.371,28.28,28.28,315,0
+ISHP.US,D,20240417,000000,28.17,28.17,28.17,28.17,91,0
+ISHP.US,D,20240418,000000,28.211,28.211,28.1,28.1,223,0
+ISHP.US,D,20240419,000000,28.0205,28.0205,28.0205,28.0205,8,0
+ISHP.US,D,20240422,000000,28.4959,28.4959,28.4959,28.4959,11,0
+ISHP.US,D,20240423,000000,29.12,29.12,29.12,29.12,14,0
+ISHP.US,D,20240424,000000,29.0866,29.0866,29.0866,29.0866,16,0
+ISHP.US,D,20240425,000000,28.8,28.87,28.8,28.87,119,0
+ISHP.US,D,20240426,000000,29.58,29.58,29.58,29.58,56,0
+ISHP.US,D,20240429,000000,29.57,29.57,29.57,29.57,9,0
+ISHP.US,D,20240430,000000,29.27,29.27,29.27,29.27,3,0
+ISHP.US,D,20240501,000000,29.29,29.29,29.29,29.29,9,0
+ISHP.US,D,20240502,000000,30.25,30.25,30.25,30.25,17,0
+ISHP.US,D,20240503,000000,30.53,30.53,30.53,30.53,29,0
+ISHP.US,D,20240506,000000,30.7564,30.7564,30.7564,30.7564,56,0
+ISHP.US,D,20240507,000000,30.67,30.67,30.67,30.67,2,0
+ISHP.US,D,20240508,000000,30.38,30.38,30.38,30.38,86,0
+ISHP.US,D,20240509,000000,30.85,30.85,30.85,30.85,12,0
+ISHP.US,D,20240510,000000,30.57,30.57,30.57,30.57,57,0
+ISHP.US,D,20240513,000000,30.98,30.98,30.98,30.98,6,0
+ISHP.US,D,20240514,000000,31.11,31.11,31.11,31.11,33,0
+ISHP.US,D,20240515,000000,31.0201,31.2873,31.0201,31.2873,1061,0
+ISHP.US,D,20240516,000000,31.48,31.48,31.48,31.48,3,0
+ISHP.US,D,20240517,000000,31.4006,31.4006,31.4006,31.4006,39,0
+ISHP.US,D,20240520,000000,31.291,31.291,31.291,31.291,23,0
+ISHP.US,D,20240521,000000,31,31,30.91,30.91,1648,0
+ISHP.US,D,20240522,000000,30.7789,30.7789,30.58,30.58,483,0
+ISHP.US,D,20240523,000000,30.27,30.27,30.27,30.27,147,0
+ISHP.US,D,20240524,000000,30.3864,30.3864,30.3864,30.3864,34,0
+ISHP.US,D,20240528,000000,30.2969,30.2969,30.2969,30.2969,50,0
+ISHP.US,D,20240529,000000,29.9725,29.9725,29.9725,29.9725,27,0
+ISHP.US,D,20240530,000000,30.2354,30.2354,30.2354,30.2354,761,0
+ISHP.US,D,20240531,000000,30.24,30.24,30.24,30.24,68,0
+ISHP.US,D,20240603,000000,30.35,30.35,30.35,30.35,63,0
+ISHP.US,D,20240604,000000,30.38,30.38,30.38,30.38,18,0
+ISHP.US,D,20240605,000000,30.6085,30.6085,30.6085,30.6085,19,0
+ISHP.US,D,20240606,000000,30.73,30.73,30.73,30.73,8,0
+ISHP.US,D,20240607,000000,30.5005,30.5005,30.5005,30.5005,36,0
+ISHP.US,D,20240610,000000,30.6519,30.6519,30.56,30.56,184,0
+ISHP.US,D,20240611,000000,30.35,30.35,30.35,30.35,54,0
+ISHP.US,D,20240612,000000,30.74,30.74,30.62,30.65,1347,0
+ISHP.US,D,20240613,000000,30.3447,30.3447,30.33,30.34,545,0
+ISHP.US,D,20240614,000000,30.15,30.15,30.15,30.15,102,0
+ISHP.US,D,20240617,000000,30.45,30.45,30.45,30.45,9,0
+ISHP.US,D,20240618,000000,30.4338,30.4338,30.4338,30.4338,4,0
+ISHP.US,D,20240620,000000,30.41,30.41,30.41,30.41,8,0
+ISHP.US,D,20240621,000000,30.41,30.41,30.41,30.41,6,0
+ISHP.US,D,20240624,000000,30.42,30.42,30.42,30.42,14,0
+ISHP.US,D,20240625,000000,30.4402,30.4402,30.4402,30.4402,4,0
+ISHP.US,D,20240626,000000,30.54,30.54,30.54,30.54,23,0
+ISHP.US,D,20240627,000000,30.14,30.14,30.14,30.14,5,0
+ISHP.US,D,20240628,000000,30.18,30.18,30,30,286,0
+ISHP.US,D,20240701,000000,29.77,29.83,29.77,29.83,369,0
+ISHP.US,D,20240702,000000,30.2,30.2,30.2,30.2,73,0
+ISHP.US,D,20240703,000000,30.24,30.24,30.24,30.24,15,0
+ISHP.US,D,20240705,000000,30.43,30.43,30.43,30.43,27,0
+ISHP.US,D,20240708,000000,30.17,30.19,30.17,30.19,562,0
+ISHP.US,D,20240709,000000,30.42,30.42,30.42,30.42,111,0
+ISHP.US,D,20240710,000000,30.54,30.54,30.54,30.54,10,0
+ISHP.US,D,20240711,000000,30.7344,30.7344,30.7344,30.7344,3,0
+ISHP.US,D,20240712,000000,31.0759,31.0759,31.0759,31.0759,104,0
+ISHP.US,D,20240715,000000,30.9834,30.9834,30.82,30.82,392,0
+ISHP.US,D,20240716,000000,31.24,31.24,31.24,31.24,177,0
+ISHP.US,D,20240717,000000,30.52,30.52,30.52,30.52,18,0
+ISHP.US,D,20240718,000000,30.35,30.35,30.07,30.07,311,0
+ISHP.US,D,20240719,000000,30.07,30.07,30.07,30.07,12,0
+ISHP.US,D,20240722,000000,30.22,30.4221,30.22,30.4221,2011,0
+ISHP.US,D,20240723,000000,30.134,30.134,30.134,30.134,1,0
+ISHP.US,D,20240724,000000,29.47,29.47,29.47,29.47,31,0
+ISHP.US,D,20240725,000000,29.52,29.52,29.24,29.24,376,0
+ISHP.US,D,20240726,000000,29.6044,29.6044,29.6044,29.6044,67,0
+ISHP.US,D,20240729,000000,29.72,29.72,29.63,29.63,308,0
+ISHP.US,D,20240730,000000,29.6268,29.66,29.6268,29.66,500,0
+ISHP.US,D,20240731,000000,30.17,30.17,30.17,30.17,35,0
+ISHP.US,D,20240801,000000,29.61,29.61,29.61,29.61,42,0
+ISHP.US,D,20240802,000000,29.08,29.08,28.81,28.81,117,0
+ISHP.US,D,20240805,000000,28.3801,28.3801,28.3801,28.3801,12,0
+ISHP.US,D,20240806,000000,28.72,28.72,28.72,28.72,8,0
+ISHP.US,D,20240807,000000,28.47,28.47,28.47,28.47,34,0
+ISHP.US,D,20240808,000000,29.47,29.47,29.47,29.47,8,0
+ISHP.US,D,20240809,000000,29.57,29.57,29.57,29.57,3,0
+ISHP.US,D,20240812,000000,29.53,29.53,29.53,29.53,12,0
+ISHP.US,D,20240813,000000,29.66,29.97,29.66,29.97,111,0
+ISHP.US,D,20240814,000000,29.9444,29.9444,29.86,29.86,107,0
+ISHP.US,D,20240815,000000,30.52,30.52,30.52,30.52,10,0
+ISHP.US,D,20240816,000000,30.7817,30.7817,30.7817,30.7817,4,0
+ISHP.US,D,20240819,000000,31.12,31.14,31.12,31.14,184,0
+ISHP.US,D,20240820,000000,30.8714,30.8714,30.8714,30.8714,6,0
+ISHP.US,D,20240821,000000,31.02,31.13,31.02,31.13,122,0
+ISHP.US,D,20240822,000000,30.99,30.99,30.99,30.99,2,0
+ISHP.US,D,20240823,000000,31.3315,31.4,31.3315,31.4,224,0
+ISHP.US,D,20240826,000000,31.2337,31.2337,31.2337,31.2337,17,0
+ISHP.US,D,20240827,000000,31.3068,31.3068,31.3068,31.3068,1,0
+ISHP.US,D,20240828,000000,30.9922,30.9922,30.9922,30.9922,1,0
+ISHP.US,D,20240829,000000,31.24,31.24,31.24,31.24,2,0
+ISHP.US,D,20240830,000000,31.48,31.48,31.48,31.48,3,0
+ISHP.US,D,20240903,000000,32.45,32.45,32.45,32.45,2,0
+ISHP.US,D,20240904,000000,31.04,31.04,31.04,31.04,20,0
+ISHP.US,D,20240905,000000,31.0203,31.0203,31.0203,31.0203,5,0
+ISHP.US,D,20240906,000000,30.5068,30.5068,30.4,30.4,103,0
+ISHP.US,D,20240909,000000,30.88,30.88,30.76,30.76,213,0
+ISHP.US,D,20240910,000000,30.58,30.76,30.54,30.76,1826,0
+ISHP.US,D,20240911,000000,30.93,31.01,30.93,30.99,217,0
+ISHP.US,D,20240912,000000,31.34,31.34,31.34,31.34,6,0
+ISHP.US,D,20240913,000000,31.4999,31.4999,31.4999,31.4999,103,0
+ISHP.US,D,20240916,000000,31.7661,31.7661,31.7661,31.7661,29,0
+ISHP.US,D,20240917,000000,31.95,31.95,31.95,31.95,23,0
+ISHP.US,D,20240918,000000,32.01,32.01,32.01,32.01,30,0
+ISHP.US,D,20240919,000000,32.78,32.78,32.78,32.78,97,0
+ISHP.US,D,20240920,000000,32.48,32.48,32.48,32.48,5,0
+ISHP.US,D,20240923,000000,32.8294,32.8294,32.8294,32.8294,1,0
+ISHP.US,D,20240924,000000,33.19,33.59,33.19,33.59,455,0
+ISHP.US,D,20240925,000000,33.25,33.25,33.25,33.25,7,0
+ISHP.US,D,20240926,000000,34.17,34.19,33.92,34.19,507,0
+ISHP.US,D,20240927,000000,34.52,34.52,34.35,34.48,1372,0
+ISHP.US,D,20240930,000000,34.32,34.37,34.32,34.37,224,0
+ISHP.US,D,20241001,000000,34.56,34.56,34.56,34.56,4,0
+ISHP.US,D,20241002,000000,34.9,34.9,34.9,34.9,46,0
+ISHP.US,D,20241003,000000,34.53,34.53,34.53,34.53,100,0
+ISHP.US,D,20241004,000000,35,35,35,35,3,0
+ISHP.US,D,20241007,000000,34.84,34.84,34.83,34.83,110,0
+ISHP.US,D,20241008,000000,34.44,34.55,34.44,34.55,421,0
+ISHP.US,D,20241009,000000,34.508,34.508,34.508,34.508,40,0
+ISHP.US,D,20241010,000000,34.4222,34.4222,34.4222,34.4222,11,0
+ISHP.US,D,20241011,000000,34.8057,34.8057,34.8057,34.8057,122,0
+ISHP.US,D,20241014,000000,34.7079,34.7079,34.7079,34.7079,14,0
+ISHP.US,D,20241015,000000,34.2123,34.2123,34.2123,34.2123,1,0
+ISHP.US,D,20241016,000000,34.4694,34.4694,34.4694,34.4694,87,0
+ISHP.US,D,20241017,000000,34.0089,34.0089,34.0089,34.0089,22,0
+ISHP.US,D,20241018,000000,34.48,34.48,34.48,34.48,75,0
+ISHP.US,D,20241021,000000,34.45,34.79,34.43,34.79,15209,0
+ISHP.US,D,20241022,000000,35,35.0735,35,35.0735,478,0
+ISHP.US,D,20241023,000000,34.7261,34.7261,34.7261,34.7261,1,0
+ISHP.US,D,20241024,000000,34.63,35.485,34.62,35.485,409,0
+ISHP.US,D,20241025,000000,34.7918,34.7918,34.7918,34.7918,97,0
+ISHP.US,D,20241028,000000,35.17,35.17,35.17,35.17,19,0
+ISHP.US,D,20241029,000000,35.46,35.46,35.46,35.46,16,0
+ISHP.US,D,20241030,000000,37.33,37.33,35.68,35.69,1113,0
+ISHP.US,D,20241031,000000,35.4806,35.4806,35.4806,35.4806,72,0
+ISHP.US,D,20241104,000000,35.76,35.76,35.76,35.76,56,0
+ISHP.US,D,20241105,000000,36.4337,36.4337,36.4337,36.4337,16,0
+ISHP.US,D,20241106,000000,36.93,36.93,36.93,36.93,40,0
+ISHP.US,D,20241107,000000,37.1399,37.1399,36.9778,36.9778,274,0
+ISHP.US,D,20241108,000000,36.3324,36.3324,36.16,36.3085,530,0
+ISHP.US,D,20241111,000000,36.6552,36.7243,36.48,36.5296,1555,0
+ISHP.US,D,20241119,000000,35.88,36.1059,35.88,36.1059,253,0
+ISHP.US,D,20241121,000000,36.35,36.46,36.35,36.46,757,0
+ISHP.US,D,20241202,000000,37.2,37.333,37.2,37.333,2697,0
+ISHP.US,D,20241204,000000,37.4515,37.505,37.4515,37.5023,280,0
+ISHP.US,D,20241206,000000,37.7301,37.82,37.7301,37.82,121,0
+ISHP.US,D,20241211,000000,37.72,37.972,37.72,37.972,422,0
+ISHP.US,D,20241219,000000,35.88,35.96,35.7774,35.7774,233,0
+ISHP.US,D,20241220,000000,36.03,36.1315,36.03,36.1315,120,0
+ISHP.US,D,20241223,000000,35.95,36.26,35.95,36.1603,5216,0
+ISHP.US,D,20241224,000000,36.15,36.4475,36.15,36.4475,133,0
+ISHP.US,D,20241227,000000,35.9,36.008,35.9,36.008,117,0
+ISHP.US,D,20250102,000000,35.29,35.32,35.19,35.32,374,0
+ISHP.US,D,20250103,000000,35.63,35.775,35.63,35.775,542,0
+ISHP.US,D,20250107,000000,35.78,35.78,35.69,35.69,484,0
+ISHP.US,D,20250108,000000,35.53,35.6764,35.52,35.6764,451,0
+ISHP.US,D,20250110,000000,34.93,34.95,34.81,34.95,1150,0
+ISHP.US,D,20250113,000000,34.57,34.79,34.57,34.79,145,0
+ISHP.US,D,20250123,000000,36.38,36.552,36.38,36.552,114,0
+ISHP.US,D,20250204,000000,37.8689,37.8689,37.72,37.72,334,0
+ISHP.US,D,20250206,000000,38,38.27,38,38.27,2548,0
+ISHP.US,D,20250210,000000,38.6,38.6,38.6,38.6,1096,0
+ISHP.US,D,20250212,000000,38.24,38.55,38.23,38.47,787,0
+ISHP.US,D,20250213,000000,38.9399,39.38,38.78,39.38,3988,0
+ISHP.US,D,20250214,000000,39.775,39.775,39.49,39.49,537,0
+ISHP.US,D,20250218,000000,39.81,39.84,39.595,39.7322,13139,0
+ISHP.US,D,20250219,000000,39.534,39.78,39.534,39.78,2863,0
+ISHP.US,D,20250220,000000,39.16,39.16,39.1,39.1,176,0
+ISHP.US,D,20250221,000000,39.315,39.315,38.66,38.66,583,0
+ISHP.US,D,20250224,000000,38.09,38.1657,38.0833,38.0833,691,0
+ISHP.US,D,20250225,000000,38.105,38.105,38.09,38.09,320,0
+ISHP.US,D,20250226,000000,38.75,38.75,38.4,38.4,1393,0
+ISHP.US,D,20250228,000000,37.51,37.96,37.47,37.82,26809,0
+ISHP.US,D,20250303,000000,38.1935,38.5,37.48,37.48,41589,0
+ISHP.US,D,20250304,000000,36.995,37.51,36.64,37.3,3459,0
+ISHP.US,D,20250306,000000,38.18,38.43,38,38,640,0
+ISHP.US,D,20250307,000000,37.93,37.93,37.55,37.89,1067,0
+ISHP.US,D,20250310,000000,37.41,37.41,36.64,36.64,1529,0
+ISHP.US,D,20250311,000000,36.63,36.7424,36.52,36.52,1067,0
+ISHP.US,D,20250312,000000,36.58,36.62,36.46,36.61,930,0
+ISHP.US,D,20250313,000000,36.17,36.17,36,36,393,0
+ISHP.US,D,20250314,000000,36.65,36.82,36.65,36.75,492,0
+ISHP.US,D,20250317,000000,37.37,37.66,37.37,37.54,29769,0
+ISHP.US,D,20250318,000000,37.03,37.03,36.91,36.91,452,0
+ISHP.US,D,20250319,000000,37.095,37.25,37.095,37.25,419,0
+ISHP.US,D,20250320,000000,37.22,37.22,36.88,36.88,2445,0
+ISHP.US,D,20250321,000000,36.67,36.74,36.65,36.65,2119,0
+ISHP.US,D,20250325,000000,37.5,37.5,37.29,37.31,342,0
+ISHP.US,D,20250327,000000,37.31,37.31,37.03,37.03,237,0
+ISHP.US,D,20250328,000000,36.175,36.175,36.1,36.1,563,0
+ISHP.US,D,20250331,000000,34.1901,36.1,34.1901,36.1,12333,0
+ISHP.US,D,20250401,000000,36.2427,36.2427,36.2,36.22,1047,0
+ISHP.US,D,20250402,000000,36.43,36.5955,36.43,36.53,481,0
+ISHP.US,D,20250403,000000,34.92,34.9401,34.89,34.89,722,0
+ISHP.US,D,20250404,000000,33.24,33.24,32.63,32.63,822,0
+ISHP.US,D,20250407,000000,32.11,32.11,31.93,31.93,593,0
+ISHP.US,D,20250408,000000,31.99,32.01,31.39,31.45,32433,0
+ISHP.US,D,20250409,000000,31.93,34.3,31.53,34.3,3561,0
+ISHP.US,D,20250410,000000,33.641,33.7349,33.1,33.49,1267,0
+ISHP.US,D,20250411,000000,33.46,34.28,33.46,34.28,405,0
+ISHP.US,D,20250414,000000,34.89,34.89,34.64,34.68,29215,0
+ISHP.US,D,20250415,000000,34.96,34.96,34.74,34.74,440,0
+ISHP.US,D,20250416,000000,34.505,34.505,34.11,34.25,1406,0
+ISHP.US,D,20250417,000000,34.5,34.71,34.43,34.5,2374,0
+ISHP.US,D,20250421,000000,34.19,34.19,33.85,33.94,1218,0
+ISHP.US,D,20250422,000000,34.62,34.89,34.62,34.89,338,0
+ISHP.US,D,20250423,000000,35.78,35.8,35.33,35.33,378,0
+ISHP.US,D,20250424,000000,35.82,35.83,35.76,35.83,445,0
+ISHP.US,D,20250425,000000,36.055,36.28,36,36,3682,0
+ISHP.US,D,20250428,000000,36.1606,36.1606,35.98,36,853,0
+ISHP.US,D,20250429,000000,36.16,36.35,36.13,36.31,744,0
+ISHP.US,D,20250430,000000,35.87,36.12,35.87,36.12,769,0
+ISHP.US,D,20250501,000000,36.27,36.73,36.22,36.25,1337,0
+ISHP.US,D,20250502,000000,37.135,37.14,37.135,37.14,552,0
+ISHP.US,D,20250505,000000,37.5,37.6,37.19,37.19,1370,0
+ISHP.US,D,20250507,000000,36.96,37.04,36.94,36.94,1197,0
+ISHP.US,D,20250508,000000,37.5172,37.5272,37.2,37.2,4427,0
+ISHP.US,D,20250509,000000,37.24,37.24,37.07,37.07,250,0
+ISHP.US,D,20250512,000000,38.62,38.7,38.62,38.7,351,0
+ISHP.US,D,20250513,000000,38.84,38.91,38.76,38.91,1510,0
+ISHP.US,D,20250515,000000,38.78,38.78,38.73,38.73,241,0
+ISHP.US,D,20250516,000000,38.79,38.91,38.79,38.91,654,0
+ISHP.US,D,20250520,000000,38.59,38.67,38.54,38.67,1183,0
+ISHP.US,D,20250522,000000,38.0355,38.0355,37.95,37.95,164,0
+ISHP.US,D,20250527,000000,38.02,38.22,38.02,38.09,426,0
+ISHP.US,D,20250530,000000,37.65,37.86,37.65,37.86,689,0
+ISHP.US,D,20250604,000000,38.6,38.77,38.6,38.63,6739,0
+ISHP.US,D,20250606,000000,38.7889,38.87,38.7889,38.81,410,0
+ISHP.US,D,20250611,000000,39.35,39.35,39.1,39.1,626,0
+ISHP.US,D,20250616,000000,38.8,39.15,38.79,38.79,222,0
+ISHP.US,D,20250617,000000,38.63,38.8,38.32,38.32,532,0
+ISHP.US,D,20250623,000000,38.39,38.61,38.39,38.61,450,0
+ISHP.US,D,20250624,000000,39.32,39.36,39.32,39.36,146,0
+ISHP.US,D,20250627,000000,39.4012,39.4012,39.33,39.33,658,0
+ISHP.US,D,20250630,000000,39.66,39.66,39.55,39.55,219,0
+ISHP.US,D,20250701,000000,39.83,39.83,39.7,39.7,157,0
+ISHP.US,D,20250702,000000,39.65,39.66,39.65,39.66,714,0
+ISHP.US,D,20250707,000000,39.64,39.64,39.58,39.58,144,0
+ISHP.US,D,20250716,000000,39.44,39.7437,39.44,39.7437,390,0
+ISHP.US,D,20250725,000000,40.61,40.752,40.61,40.752,238,0
+ISHP.US,D,20250729,000000,40.18,40.18,40.0717,40.0717,11076,0
+ISHP.US,D,20250730,000000,39.96,39.97,39.7112,39.7112,2965,0
+ISHP.US,D,20250731,000000,39.93,39.93,39.8859,39.8859,230,0
+ISHP.US,D,20250801,000000,39.33,39.33,39.2756,39.2756,286,0
+ISHP.US,D,20250804,000000,39.9406,40.0597,39.9406,40.0597,124,0
+ISHP.US,D,20250806,000000,40.26,40.4495,40.15,40.4495,293,0
+ISHP.US,D,20250812,000000,40.6499,40.6499,40.5981,40.5981,174,0
+ISHP.US,D,20250826,000000,41.3999,41.3999,41.399,41.399,253,0
+ISHP.US,D,20250829,000000,41.05,41.0948,41.05,41.0948,181,0
+ISHP.US,D,20250905,000000,41.56,41.56,41.4098,41.4098,805,0
+ISHP.US,D,20250909,000000,41.96,42.0067,41.96,42.0067,11003,0
+ISHP.US,D,20250912,000000,42.3,42.3,42.113,42.113,286,0
+ISHP.US,D,20250915,000000,42.26,42.386,42.26,42.386,178,0
+ISHP.US,D,20250916,000000,42.3,42.457,42.3,42.457,1496,0
+ISHP.US,D,20250919,000000,42.85,42.85,42.6191,42.6191,382,0
+ISHP.US,D,20250924,000000,42.26,42.27,41.9725,41.9725,828,0
+ISHP.US,D,20250925,000000,41.71,41.77,41.6015,41.6015,792,0
+ISHP.US,D,20250926,000000,41.46,41.7294,41.46,41.7294,152,0
+ISHP.US,D,20250929,000000,42.2,42.2,42.1973,42.1973,167,0
+ISHP.US,D,20250930,000000,41.66,41.8537,41.66,41.8537,273,0
+ISHP.US,D,20251002,000000,41.761,41.9978,41.761,41.9978,832,0
+ISHP.US,D,20251003,000000,42.2024,42.2563,42.2024,42.2563,157,0
+ISHP.US,D,20251008,000000,41.73,41.8446,41.73,41.8446,549,0
+ISHP.US,D,20251009,000000,41.2787,41.3064,41.16,41.3064,2254,0
+ISHP.US,D,20251010,000000,39.86,39.86,39.7397,39.7397,743,0
+ISHP.US,D,20251013,000000,40.39,40.58,40.39,40.5687,1273,0
+ISHP.US,D,20251015,000000,40.73,40.8955,40.73,40.8955,130,0
+ISHP.US,D,20251020,000000,41.07,41.08,41.055,41.0556,1280,0
+ISHP.US,D,20251023,000000,40.94,41.2052,40.94,41.2052,766,0
+ISHP.US,D,20251103,000000,40.424,40.424,39.91,40.4061,965,0
+ISHP.US,D,20251104,000000,39.8779,39.8779,39.62,39.7457,1522,0
+ISHP.US,D,20251105,000000,39.53,39.83,39.53,39.8233,2378,0
+ISHP.US,D,20251106,000000,39.22,39.67,39.22,39.3916,5063,0
+ISHP.US,D,20251107,000000,38.99,39.4576,38.86,39.4576,2266,0
+ISHP.US,D,20251110,000000,39.63,39.907,39.59,39.907,1672,0
+ISHP.US,D,20251111,000000,39.88,40.085,39.88,40.0534,1400,0
+ISHP.US,D,20251112,000000,39.94,39.9909,39.91,39.9909,1267,0
+ISHP.US,D,20251113,000000,39.49,39.52,39.18,39.2747,1258,0
+ISHP.US,D,20251114,000000,39.2,39.2,38.85,38.9354,1291,0
+ISHP.US,D,20251117,000000,38.795,38.795,38.1,38.2804,1620,0
+ISHP.US,D,20251118,000000,37.99,38.185,37.85,38.07,1728,0
+ISHP.US,D,20251119,000000,37.81,37.96,37.77,37.96,1641,0
+ISHP.US,D,20251120,000000,37.5,37.5,37.13,37.2446,1423,0
+ISHP.US,D,20251124,000000,38.3325,38.3325,38.3295,38.3295,152,0
+ISHP.US,D,20251125,000000,38.44,38.7995,38.44,38.7995,413,0
+ISHP.US,D,20251201,000000,39.06,39.06,39.0408,39.0408,538,0
+ISHP.US,D,20251202,000000,38.985,38.9981,38.985,38.9981,169,0
+ISHP.US,D,20251203,000000,39.09,39.185,39.09,39.185,366,0
+ISHP.US,D,20251211,000000,39.92,39.9432,39.92,39.9432,168,0
+ISHP.US,D,20251216,000000,39.06,39.06,38.9869,38.9869,272,0
+ISHP.US,D,20251219,000000,39.14,39.14,39.0735,39.0735,304,0
+ISHP.US,D,20260106,000000,40.3372,40.6109,40.3372,40.6109,1132,0
+ISHP.US,D,20260120,000000,39.15,39.15,39.0309,39.0309,139,0
+ISHP.US,D,20260121,000000,39.24,39.4834,39.24,39.4834,345,0
+ISHP.US,D,20260126,000000,39.84,39.8644,39.84,39.8644,414,0
+ISHP.US,D,20260204,000000,37,37.007,36.89,37.007,498,0
+ISHP.US,D,20260205,000000,36.9,36.9,36.56,36.6604,10458,0
+ISHP.US,D,20260206,000000,37.085,37.1636,37.085,37.1636,380,0
+ISHP.US,D,20260209,000000,36.07,37.2739,36.07,37.2739,4039,0
+ISHP.US,D,20260210,000000,37.475,37.475,37.323,37.323,405,0
diff --git a/daily/us/nasdaq etfs/japn.us.txt b/daily/us/nasdaq etfs/japn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46f48e2fd06a7566c7b46399edc408284b825c55
--- /dev/null
+++ b/daily/us/nasdaq etfs/japn.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JAPN.US,D,20250514,000000,25.33,25.4,25.1859,25.1859,13739,0
+JAPN.US,D,20250515,000000,25.48,25.66,25.43,25.6192,22579,0
+JAPN.US,D,20250516,000000,25.98,26.05,25.9402,26.0002,11587,0
+JAPN.US,D,20250519,000000,25.876,25.91,25.873,25.9075,4199,0
+JAPN.US,D,20250520,000000,25.971,26.08,25.971,26.0358,71931,0
+JAPN.US,D,20250521,000000,25.65,25.9699,25.49,25.6875,18552,0
+JAPN.US,D,20250522,000000,25.74,25.87,25.71,25.8139,10210,0
+JAPN.US,D,20250523,000000,26.06,26.11,25.86,25.9929,12735,0
+JAPN.US,D,20250527,000000,27.26,27.35,26.4,26.91,10831,0
+JAPN.US,D,20250528,000000,26.51,26.51,26,26.1303,11349,0
+JAPN.US,D,20250529,000000,26.03,26.19,26.01,26.1866,10621,0
+JAPN.US,D,20250530,000000,26.35,26.57,26.31,26.4624,8547,0
+JAPN.US,D,20250602,000000,26.83,27.12,26.72,27.0952,14848,0
+JAPN.US,D,20250603,000000,26.92,26.92,26.78,26.8233,6709,0
+JAPN.US,D,20250604,000000,26.87,27.11,26.87,27.073,8045,0
+JAPN.US,D,20250605,000000,26.97,27.16,26.94,27.0722,5683,0
+JAPN.US,D,20250606,000000,27.16,27.16,26.91,27.0188,13154,0
+JAPN.US,D,20250609,000000,27.11,27.4,27.045,27.1821,17406,0
+JAPN.US,D,20250610,000000,27.4099,27.4099,27.02,27.2024,11442,0
+JAPN.US,D,20250611,000000,27.135,27.6,27.11,27.2609,8444,0
+JAPN.US,D,20250612,000000,27.48,27.7299,27.4022,27.485,8043,0
+JAPN.US,D,20250613,000000,27.35,27.46,27.3,27.3356,12899,0
+JAPN.US,D,20250616,000000,28.2,28.2,27.385,27.385,5205,0
+JAPN.US,D,20250617,000000,27.565,27.565,27.01,27.0675,17051,0
+JAPN.US,D,20250618,000000,27.6,27.87,27.3101,27.4691,11986,0
+JAPN.US,D,20250620,000000,27.8702,27.9028,27.355,27.355,2190,0
+JAPN.US,D,20250623,000000,27.13,27.5,27.13,27.4592,5014,0
+JAPN.US,D,20250624,000000,27.65,27.81,27.65,27.76,33014,0
+JAPN.US,D,20250625,000000,27.8,27.8,27.5937,27.7418,19654,0
+JAPN.US,D,20250626,000000,27.75,28.2599,27.75,28.22,16926,0
+JAPN.US,D,20250627,000000,28.13,28.29,28.087,28.24,6494,0
+JAPN.US,D,20250630,000000,27.996,28.09,27.996,28.0397,10284,0
+JAPN.US,D,20250701,000000,27.56,27.93,27.56,27.925,9411,0
+JAPN.US,D,20250702,000000,27.516,27.73,27.48,27.66,4495,0
+JAPN.US,D,20250703,000000,27.32,27.38,27,27.2518,5581,0
+JAPN.US,D,20250707,000000,27.23,28.07,27.23,27.25,10960,0
+JAPN.US,D,20250708,000000,28.22,28.22,27.3825,27.57,8009,0
+JAPN.US,D,20250709,000000,27.515,27.5403,27.38,27.54,7561,0
+JAPN.US,D,20250710,000000,27.53,28.35,27.52,27.72,8197,0
+JAPN.US,D,20250711,000000,27.4,27.8249,26.76,27.18,19759,0
+JAPN.US,D,20250714,000000,26.89,27.1412,26.89,27.05,6085,0
+JAPN.US,D,20250715,000000,27,27,26.6001,26.65,4625,0
+JAPN.US,D,20250716,000000,26.73,26.8999,26.66,26.8999,15512,0
+JAPN.US,D,20250717,000000,27.04,27.3346,27.04,27.3346,3575,0
+JAPN.US,D,20250718,000000,27.33,27.33,26.85,26.93,8150,0
+JAPN.US,D,20250721,000000,26.98,27.33,26.98,27.24,1026,0
+JAPN.US,D,20250722,000000,27.34,27.3797,27.33,27.3797,838,0
+JAPN.US,D,20250723,000000,27.45,27.75,27.448,27.4888,11190,0
+JAPN.US,D,20250724,000000,27.36,27.42,27.3591,27.3591,2479,0
+JAPN.US,D,20250725,000000,27.36,27.42,27.36,27.4108,546,0
+JAPN.US,D,20250728,000000,27.3,27.3,26.58,26.97,3943,0
+JAPN.US,D,20250729,000000,27.415,27.415,26.94,27.0084,4700,0
+JAPN.US,D,20250730,000000,27.16,27.69,27.16,27.1752,5200,0
+JAPN.US,D,20250731,000000,27.325,27.36,27.17,27.185,5747,0
+JAPN.US,D,20250801,000000,27.43,27.6155,27.35,27.6155,4585,0
+JAPN.US,D,20250804,000000,28.045,28.1243,27.98,28.1243,3258,0
+JAPN.US,D,20250805,000000,28.1,28.11,27.9584,28.0693,2737,0
+JAPN.US,D,20250806,000000,27.75,28.39,27.75,28.33,8700,0
+JAPN.US,D,20250807,000000,28.8121,29.73,28.5854,28.94,24246,0
+JAPN.US,D,20250808,000000,30.25,30.25,28.63,28.6843,20588,0
+JAPN.US,D,20250811,000000,29.33,29.33,28.59,28.6394,12232,0
+JAPN.US,D,20250812,000000,28.765,28.9799,28.765,28.9285,8933,0
+JAPN.US,D,20250813,000000,28.985,29.0924,28.8664,28.8664,8059,0
+JAPN.US,D,20250814,000000,28.75,28.85,28.75,28.84,5112,0
+JAPN.US,D,20250815,000000,28.824,28.9,28.7105,28.8031,23324,0
+JAPN.US,D,20250818,000000,28.93,29.17,28.9,28.975,20315,0
+JAPN.US,D,20250819,000000,28.985,29.09,28.807,28.911,23808,0
+JAPN.US,D,20250820,000000,28.8,28.91,28.66,28.6769,16230,0
+JAPN.US,D,20250821,000000,28.66,28.66,28.41,28.4803,7611,0
+JAPN.US,D,20250822,000000,28.39,28.8573,28.39,28.7891,6997,0
+JAPN.US,D,20250825,000000,28.75,28.75,28.5,28.55,20078,0
+JAPN.US,D,20250826,000000,28.46,28.62,28.44,28.54,24461,0
+JAPN.US,D,20250827,000000,28.27,28.705,28.1,28.2546,11637,0
+JAPN.US,D,20250828,000000,28.31,28.43,28.19,28.258,64763,0
+JAPN.US,D,20250829,000000,28.27,28.3342,28.2016,28.3342,1593,0
+JAPN.US,D,20250902,000000,28.3,28.9,28,28.09,53924,0
+JAPN.US,D,20250903,000000,28,28.0399,27.9276,28.01,67815,0
+JAPN.US,D,20250904,000000,28.04,28.15,28.04,28.125,2851,0
+JAPN.US,D,20250905,000000,28.45,28.45,28.28,28.325,8847,0
+JAPN.US,D,20250908,000000,28.55,28.81,28.55,28.79,14242,0
+JAPN.US,D,20250909,000000,28.44,28.5737,28.38,28.505,6037,0
+JAPN.US,D,20250910,000000,28.73,28.76,28.601,28.683,14358,0
+JAPN.US,D,20250911,000000,28.6,29.09,28.49,28.638,17506,0
+JAPN.US,D,20250912,000000,28.71,28.71,28.38,28.4233,9597,0
+JAPN.US,D,20250915,000000,29.0918,29.0918,28.4121,28.5813,7151,0
+JAPN.US,D,20250916,000000,28.56,28.665,28.49,28.5357,8314,0
+JAPN.US,D,20250917,000000,28.66,28.75,28.535,28.6022,8452,0
+JAPN.US,D,20250918,000000,28.5801,28.71,28.5801,28.6329,16190,0
+JAPN.US,D,20250919,000000,28.565,28.57,28.23,28.2628,11819,0
+JAPN.US,D,20250922,000000,28.3,28.97,28.3,28.5149,7627,0
+JAPN.US,D,20250923,000000,28.19,28.55,28.19,28.36,4191,0
+JAPN.US,D,20250924,000000,28.4076,28.48,28.352,28.4476,7156,0
+JAPN.US,D,20250925,000000,28.39,28.39,28.125,28.175,5114,0
+JAPN.US,D,20250926,000000,28.3194,28.4,28.2436,28.38,13196,0
+JAPN.US,D,20250929,000000,28.2823,28.36,28.2799,28.3056,23116,0
+JAPN.US,D,20250930,000000,28.57,28.57,28.1184,28.13,9570,0
+JAPN.US,D,20251001,000000,28.01,28.39,27.85,27.9287,39305,0
+JAPN.US,D,20251002,000000,28.08,28.09,27.4,27.52,16206,0
+JAPN.US,D,20251003,000000,27.835,28.0999,27.835,27.9213,69170,0
+JAPN.US,D,20251006,000000,28.46,28.46,28.155,28.2753,39848,0
+JAPN.US,D,20251007,000000,28.065,28.11,27.93,27.9724,11467,0
+JAPN.US,D,20251008,000000,28.105,28.17,28,28.075,22650,0
+JAPN.US,D,20251009,000000,28,28,27.82,27.885,23215,0
+JAPN.US,D,20251010,000000,27.6172,27.739,27.29,27.4368,31649,0
+JAPN.US,D,20251013,000000,27.4,27.5894,27.35,27.5894,7292,0
+JAPN.US,D,20251014,000000,27.27,27.8,27.27,27.7254,11122,0
+JAPN.US,D,20251015,000000,28.345,28.345,27.89,27.98,5128,0
+JAPN.US,D,20251016,000000,28.08,28.08,27.94,27.97,2765,0
+JAPN.US,D,20251017,000000,28.03,28.1,28.03,28.03,14082,0
+JAPN.US,D,20251020,000000,28.54,28.69,28.54,28.5862,13950,0
+JAPN.US,D,20251021,000000,28.25,28.37,28.21,28.2436,28416,0
+JAPN.US,D,20251022,000000,28.53,28.645,28.47,28.5482,9298,0
+JAPN.US,D,20251023,000000,28.53,28.62,28.51,28.56,9955,0
+JAPN.US,D,20251024,000000,28.32,28.34,28.32,28.3384,1403,0
+JAPN.US,D,20251027,000000,28.5607,28.635,28.54,28.6306,8675,0
+JAPN.US,D,20251028,000000,28.32,28.37,28.22,28.2955,6954,0
+JAPN.US,D,20251029,000000,27.63,27.75,27.5,27.6286,26222,0
+JAPN.US,D,20251030,000000,27.58,27.625,27.38,27.5598,4296,0
+JAPN.US,D,20251031,000000,27.43,27.43,27.26,27.3022,2151,0
+JAPN.US,D,20251103,000000,27.34,27.3405,27.2,27.3349,19077,0
+JAPN.US,D,20251104,000000,26.85,27.2572,26.85,27.1763,14410,0
+JAPN.US,D,20251105,000000,27.3,27.425,27.3,27.4166,4163,0
+JAPN.US,D,20251106,000000,27,27.069,26.91,27.0336,6118,0
+JAPN.US,D,20251107,000000,26.78,26.92,26.735,26.865,3514,0
+JAPN.US,D,20251110,000000,26.8485,27.0121,26.8485,27.0033,2706,0
+JAPN.US,D,20251111,000000,26.85,26.91,26.76,26.8484,19639,0
+JAPN.US,D,20251112,000000,26.91,27.12,26.91,27.0304,11879,0
+JAPN.US,D,20251113,000000,26.7718,26.8199,26.51,26.5751,5670,0
+JAPN.US,D,20251114,000000,26.572,26.64,26.5519,26.5944,8019,0
+JAPN.US,D,20251117,000000,26.5,26.5,26,26.0479,23563,0
+JAPN.US,D,20251118,000000,25.83,25.83,25.56,25.6895,2809,0
+JAPN.US,D,20251119,000000,25.7,25.7201,25.5041,25.6491,9355,0
+JAPN.US,D,20251120,000000,25.61,25.6501,25.27,25.3739,34080,0
+JAPN.US,D,20251121,000000,25.96,26.1299,25.9,26.115,4609,0
+JAPN.US,D,20251124,000000,26.13,26.22,26.04,26.2,8294,0
+JAPN.US,D,20251125,000000,26.0846,26.15,26.0846,26.0995,4166,0
+JAPN.US,D,20251126,000000,26.2066,26.49,26.2066,26.365,23737,0
+JAPN.US,D,20251128,000000,26.33,26.5993,26.33,26.5566,12517,0
+JAPN.US,D,20251201,000000,26.56,26.56,26.3682,26.3682,13139,0
+JAPN.US,D,20251202,000000,26.11,26.11,25.75,25.8099,8031,0
+JAPN.US,D,20251203,000000,25.68,25.76,25.51,25.68,14463,0
+JAPN.US,D,20251204,000000,25.9,25.9,25.71,25.78,13547,0
+JAPN.US,D,20251205,000000,25.775,25.9399,25.775,25.89,15581,0
+JAPN.US,D,20251208,000000,25.71,25.87,25.7,25.7446,3785,0
+JAPN.US,D,20251209,000000,25.5,25.65,25.49,25.5478,28087,0
+JAPN.US,D,20251210,000000,25.4,25.621,25.4,25.5986,5972,0
+JAPN.US,D,20251211,000000,25.52,25.7,25.52,25.5861,9264,0
+JAPN.US,D,20251212,000000,25.47,25.57,25.47,25.5347,9276,0
+JAPN.US,D,20251215,000000,26,26,25.92,25.95,1206,0
+JAPN.US,D,20251216,000000,25.77,25.77,25.54,25.6011,25204,0
+JAPN.US,D,20251217,000000,25.65,25.65,25.4858,25.5,12817,0
+JAPN.US,D,20251218,000000,25.62,25.62,25.35,25.485,50718,0
+JAPN.US,D,20251219,000000,25.67,25.762,25.6,25.6769,23720,0
+JAPN.US,D,20251222,000000,25.23,25.4,25.2101,25.3253,8180,0
+JAPN.US,D,20251223,000000,25.28,25.7593,25.28,25.7291,2036,0
+JAPN.US,D,20251224,000000,25.78,25.8793,25.78,25.8374,4715,0
+JAPN.US,D,20251226,000000,25.76,25.86,25.6999,25.8054,24093,0
+JAPN.US,D,20251229,000000,25.82,25.93,25.74,25.811,16950,0
+JAPN.US,D,20251230,000000,25.78,25.86,25.76,25.8316,6513,0
+JAPN.US,D,20251231,000000,25.68,25.87,25.57,25.7115,13552,0
+JAPN.US,D,20260102,000000,25.94,25.94,25.7025,25.7771,11334,0
+JAPN.US,D,20260105,000000,25.75,25.87,25.66,25.84,15338,0
+JAPN.US,D,20260106,000000,25.87,25.87,25.68,25.7072,8226,0
+JAPN.US,D,20260107,000000,25.875,25.89,25.8,25.8656,1455,0
+JAPN.US,D,20260108,000000,26.02,26.17,26.02,26.145,1514,0
+JAPN.US,D,20260109,000000,26.17,26.25,26.1298,26.2053,68802,0
+JAPN.US,D,20260112,000000,26.3,26.3325,26.2209,26.2799,36880,0
+JAPN.US,D,20260113,000000,25.75,25.75,25.46,25.47,11530,0
+JAPN.US,D,20260114,000000,25.39,25.41,25.21,25.2103,26661,0
+JAPN.US,D,20260115,000000,25.61,25.61,25.5,25.5119,7342,0
+JAPN.US,D,20260116,000000,25.31,25.37,25.26,25.32,10203,0
+JAPN.US,D,20260120,000000,25,25.08,24.7,24.72,7096,0
+JAPN.US,D,20260121,000000,24.75,24.89,24.66,24.7048,11487,0
+JAPN.US,D,20260122,000000,24.68,24.915,24.52,24.5732,50148,0
+JAPN.US,D,20260123,000000,24.5,24.6,24.3782,24.58,7023,0
+JAPN.US,D,20260126,000000,24.81,24.91,24.6376,24.705,11444,0
+JAPN.US,D,20260127,000000,24.74,24.93,24.74,24.91,6053,0
+JAPN.US,D,20260128,000000,24.59,25.555,24.38,24.4931,6603,0
+JAPN.US,D,20260129,000000,24.5092,24.6126,24.3832,24.6049,3303,0
+JAPN.US,D,20260130,000000,24.515,24.5699,24.3801,24.5042,12318,0
+JAPN.US,D,20260202,000000,24.42,24.42,24.25,24.3389,6646,0
+JAPN.US,D,20260203,000000,24.175,24.34,24.08,24.3201,15335,0
+JAPN.US,D,20260204,000000,24.3,24.3,23.74,23.8251,18254,0
+JAPN.US,D,20260205,000000,23.9,23.9,23.75,23.775,8319,0
+JAPN.US,D,20260206,000000,23.86,24,22.5091,23.25,10138,0
+JAPN.US,D,20260209,000000,23.82,23.99,23.82,23.98,6701,0
+JAPN.US,D,20260210,000000,24,24.9696,24,24.865,35248,0
+JAPN.US,D,20260211,000000,24.88,25.1,24.88,25.015,9337,0
+JAPN.US,D,20260212,000000,24.68,24.87,24.66,24.8363,65247,0
+JAPN.US,D,20260213,000000,24.19,25.65,24.19,24.3257,7267,0
+JAPN.US,D,20260217,000000,24.705,24.72,24.54,24.685,5298,0
+JAPN.US,D,20260218,000000,24.94,25.04,24.78,25.04,2602,0
diff --git a/daily/us/nasdaq etfs/jdoc.us.txt b/daily/us/nasdaq etfs/jdoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f3d038fa6ef64ce9bdb78ff564f126702a40d7c
--- /dev/null
+++ b/daily/us/nasdaq etfs/jdoc.us.txt	
@@ -0,0 +1,406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JDOC.US,D,20231103,000000,49.2335,49.2335,49.2335,49.2335,49,0
+JDOC.US,D,20231106,000000,49.5019,49.5019,49.5019,49.5019,16,0
+JDOC.US,D,20231107,000000,49.54,49.69,49.54,49.6592,1194,0
+JDOC.US,D,20231108,000000,49.57,49.57,49.3897,49.3897,366,0
+JDOC.US,D,20231109,000000,48.4348,48.4348,48.4348,48.4348,94,0
+JDOC.US,D,20231110,000000,48.7021,48.7021,48.7021,48.7021,100,0
+JDOC.US,D,20231113,000000,48.52,48.8691,48.52,48.8691,1292,0
+JDOC.US,D,20231114,000000,49.7063,49.7063,49.7063,49.7063,154,0
+JDOC.US,D,20231115,000000,49.6657,49.6657,49.6657,49.6657,2,0
+JDOC.US,D,20231116,000000,49.7382,49.7382,49.7382,49.7382,87,0
+JDOC.US,D,20231117,000000,49.985,50.0269,49.985,50.0269,100,0
+JDOC.US,D,20231120,000000,50.3826,50.3826,50.3826,50.3826,52,0
+JDOC.US,D,20231121,000000,50.4233,50.4233,50.4233,50.4233,124,0
+JDOC.US,D,20231122,000000,50.6971,50.6971,50.6971,50.6971,9,0
+JDOC.US,D,20231124,000000,51.04,51.072,51.04,51.072,106,0
+JDOC.US,D,20231127,000000,50.81,50.81,50.7863,50.7863,888,0
+JDOC.US,D,20231128,000000,50.3832,50.3832,50.3832,50.3832,66,0
+JDOC.US,D,20231129,000000,50.618,50.67,50.5068,50.5068,1986,0
+JDOC.US,D,20231130,000000,50.976,50.976,50.976,50.976,23,0
+JDOC.US,D,20231201,000000,51.3871,51.3871,51.3871,51.3871,40,0
+JDOC.US,D,20231204,000000,51.5462,51.5462,51.5462,51.5462,1,0
+JDOC.US,D,20231205,000000,51,51.1844,51,51.1844,213,0
+JDOC.US,D,20231206,000000,51.64,51.64,51.2578,51.2578,2440,0
+JDOC.US,D,20231207,000000,51.14,51.3433,51.14,51.3433,220,0
+JDOC.US,D,20231208,000000,51.5,51.5,51.382,51.382,107,0
+JDOC.US,D,20231211,000000,51.49,51.5358,51.49,51.5358,244,0
+JDOC.US,D,20231212,000000,51.9117,51.9117,51.9117,51.9117,45,0
+JDOC.US,D,20231213,000000,52.95,52.95,52.95,52.95,70,0
+JDOC.US,D,20231214,000000,53.0281,53.0281,53.0281,53.0281,3,0
+JDOC.US,D,20231215,000000,52.5707,52.5707,52.5707,52.5707,13,0
+JDOC.US,D,20231218,000000,52.6286,52.6286,52.6286,52.6286,9,0
+JDOC.US,D,20231219,000000,53.0924,53.0924,53.0924,53.0924,28,0
+JDOC.US,D,20231220,000000,52.0492,52.0492,52.0492,52.0492,13,0
+JDOC.US,D,20231221,000000,52.58,52.8219,52.57,52.8219,2057,0
+JDOC.US,D,20231222,000000,53.3015,53.3015,53.2083,53.2083,229,0
+JDOC.US,D,20231226,000000,53.5208,53.5208,53.5208,53.5208,27,0
+JDOC.US,D,20231227,000000,53.9583,53.9583,53.9583,53.9583,13,0
+JDOC.US,D,20231228,000000,54.0491,54.0491,54.0491,54.0491,102,0
+JDOC.US,D,20231229,000000,53.9,53.9,53.88,53.88,1299,0
+JDOC.US,D,20240102,000000,53.87,54.798,53.87,54.5502,598,0
+JDOC.US,D,20240103,000000,54.26,54.3222,54.26,54.3222,132,0
+JDOC.US,D,20240104,000000,54.6793,54.6793,54.6793,54.6793,78,0
+JDOC.US,D,20240105,000000,54.4403,54.6103,54.4403,54.6103,122,0
+JDOC.US,D,20240108,000000,54.76,55.37,54.76,55.3386,336,0
+JDOC.US,D,20240109,000000,55.3406,55.3406,55.3406,55.3406,432,0
+JDOC.US,D,20240110,000000,55.39,55.5655,55.2602,55.5655,747,0
+JDOC.US,D,20240111,000000,55.12,55.34,55.12,55.3304,1218,0
+JDOC.US,D,20240112,000000,55.1575,55.1575,55.1575,55.1575,96,0
+JDOC.US,D,20240116,000000,54.67,54.67,54.67,54.67,233,0
+JDOC.US,D,20240117,000000,54.47,54.5,54.4231,54.4231,764,0
+JDOC.US,D,20240118,000000,53.7,54.3036,53.7,54.3036,2043,0
+JDOC.US,D,20240119,000000,54.2491,54.2491,54.2491,54.2491,156,0
+JDOC.US,D,20240122,000000,54.7066,54.7066,54.7066,54.7066,75,0
+JDOC.US,D,20240123,000000,54.45,54.6324,54.45,54.6324,452,0
+JDOC.US,D,20240124,000000,54.2485,54.2485,54.2485,54.2485,20,0
+JDOC.US,D,20240125,000000,54.2394,54.24,54.1014,54.1014,613,0
+JDOC.US,D,20240126,000000,54.46,54.46,54.43,54.4566,1058,0
+JDOC.US,D,20240129,000000,54.65,55.05,54.65,55.0382,1198,0
+JDOC.US,D,20240130,000000,54.84,55.0299,54.84,55.0299,322,0
+JDOC.US,D,20240131,000000,55.0487,55.0487,55.0487,55.0487,72,0
+JDOC.US,D,20240201,000000,55.59,55.6864,55.55,55.6864,2190,0
+JDOC.US,D,20240202,000000,55.5409,55.5409,55.5409,55.5409,67,0
+JDOC.US,D,20240205,000000,55.98,56,55.8547,55.8547,741,0
+JDOC.US,D,20240206,000000,56.12,56.3741,56.12,56.3741,1096,0
+JDOC.US,D,20240207,000000,56.37,56.38,56.3463,56.3463,403,0
+JDOC.US,D,20240208,000000,56.3159,56.3159,56.3159,56.3159,16,0
+JDOC.US,D,20240209,000000,56.43,56.4306,56.43,56.4306,531,0
+JDOC.US,D,20240212,000000,56.275,56.5109,56.275,56.5109,652,0
+JDOC.US,D,20240213,000000,56,56,55.7743,55.7743,183,0
+JDOC.US,D,20240214,000000,56.5243,56.5243,56.5243,56.5243,160,0
+JDOC.US,D,20240215,000000,56.7298,56.9236,56.69,56.9236,1015,0
+JDOC.US,D,20240216,000000,57.22,57.2628,57.22,57.2628,276,0
+JDOC.US,D,20240220,000000,57.22,57.22,56.94,56.9786,765,0
+JDOC.US,D,20240221,000000,56.9408,56.9408,56.9408,56.9408,19,0
+JDOC.US,D,20240222,000000,57.18,57.66,57.1398,57.5897,1346,0
+JDOC.US,D,20240223,000000,57.9119,57.9244,57.9,57.9244,470,0
+JDOC.US,D,20240226,000000,57.95,57.9528,57.95,57.9528,367,0
+JDOC.US,D,20240227,000000,57.9,58.061,57.9,57.9969,624,0
+JDOC.US,D,20240228,000000,57.3419,57.3794,57.3419,57.3794,420,0
+JDOC.US,D,20240229,000000,57.0493,57.0757,57.02,57.0243,1370,0
+JDOC.US,D,20240301,000000,57.54,57.7952,57.54,57.7952,1015,0
+JDOC.US,D,20240304,000000,57.6979,57.6979,57.6979,57.6979,214,0
+JDOC.US,D,20240305,000000,57.7,57.7,57.17,57.2543,416,0
+JDOC.US,D,20240306,000000,57.67,57.67,57.4643,57.5593,510,0
+JDOC.US,D,20240307,000000,58.33,58.4047,58.2954,58.2954,1305,0
+JDOC.US,D,20240308,000000,58.01,58.01,57.9941,57.9941,192,0
+JDOC.US,D,20240311,000000,57.6734,57.6734,57.6734,57.6734,62,0
+JDOC.US,D,20240312,000000,57.94,57.98,57.94,57.9628,3043,0
+JDOC.US,D,20240313,000000,58.03,58.04,57.71,57.7835,2046,0
+JDOC.US,D,20240314,000000,57.435,57.5881,57.32,57.5881,850,0
+JDOC.US,D,20240315,000000,57.275,57.275,57.275,57.275,67,0
+JDOC.US,D,20240318,000000,57.505,57.505,57.3251,57.3251,136,0
+JDOC.US,D,20240319,000000,57.6512,57.7006,57.6512,57.7006,463,0
+JDOC.US,D,20240320,000000,57.35,57.6405,57.26,57.6405,313,0
+JDOC.US,D,20240321,000000,57.7931,57.7931,57.7931,57.7931,104,0
+JDOC.US,D,20240322,000000,57.81,57.81,57.6878,57.6878,330,0
+JDOC.US,D,20240325,000000,57.56,57.5669,57.56,57.5669,126,0
+JDOC.US,D,20240326,000000,57.79,57.8752,57.79,57.8752,289,0
+JDOC.US,D,20240327,000000,58.4593,58.4593,58.4593,58.4593,127,0
+JDOC.US,D,20240328,000000,58.5489,58.5489,58.5489,58.5489,40,0
+JDOC.US,D,20240401,000000,57.98,57.98,57.98,57.98,210,0
+JDOC.US,D,20240402,000000,57.17,57.1931,57.15,57.1931,2341,0
+JDOC.US,D,20240403,000000,57.2466,57.2466,57.2466,57.2466,86,0
+JDOC.US,D,20240404,000000,56.5509,56.5509,56.5509,56.5509,253,0
+JDOC.US,D,20240405,000000,57.16,57.16,57.095,57.095,4093,0
+JDOC.US,D,20240408,000000,56.9795,56.9795,56.9795,56.9795,63,0
+JDOC.US,D,20240409,000000,57.111,57.111,57.111,57.111,17,0
+JDOC.US,D,20240410,000000,56.52,56.6,56.52,56.6,208,0
+JDOC.US,D,20240411,000000,56.35,56.4656,56.35,56.4656,231,0
+JDOC.US,D,20240412,000000,55.6785,55.6785,55.6463,55.6463,126,0
+JDOC.US,D,20240415,000000,55.4876,55.4876,55.4046,55.4046,1119,0
+JDOC.US,D,20240416,000000,55.43,55.43,55.37,55.37,206,0
+JDOC.US,D,20240417,000000,55.4418,55.4418,55.4418,55.4418,8,0
+JDOC.US,D,20240418,000000,55.11,55.11,55.11,55.11,164,0
+JDOC.US,D,20240419,000000,55.18,55.18,55.06,55.06,477,0
+JDOC.US,D,20240422,000000,55.62,55.62,55.62,55.62,100,0
+JDOC.US,D,20240423,000000,56.5,56.5001,56.4649,56.4649,211,0
+JDOC.US,D,20240424,000000,56.3693,56.3693,56.3693,56.3693,19,0
+JDOC.US,D,20240425,000000,56.164,56.164,56.164,56.164,24,0
+JDOC.US,D,20240426,000000,56.2,56.2,56.1584,56.1584,115,0
+JDOC.US,D,20240429,000000,56.1913,56.2544,56.1913,56.2544,179,0
+JDOC.US,D,20240430,000000,56.4073,56.4073,56.3245,56.3245,250,0
+JDOC.US,D,20240501,000000,56.6163,56.6163,56.6163,56.6163,72,0
+JDOC.US,D,20240502,000000,56.48,56.48,56.48,56.48,10,0
+JDOC.US,D,20240503,000000,56.6555,56.6555,56.6555,56.6555,2,0
+JDOC.US,D,20240506,000000,56.79,56.96,56.79,56.96,1790,0
+JDOC.US,D,20240507,000000,57.4024,57.4024,57.4024,57.4024,55,0
+JDOC.US,D,20240508,000000,56.9111,56.9111,56.9111,56.9111,2,0
+JDOC.US,D,20240509,000000,57.12,57.3213,57.1,57.3213,215,0
+JDOC.US,D,20240510,000000,57.3586,57.3586,57.3586,57.3586,8,0
+JDOC.US,D,20240513,000000,57.2891,57.2891,57.2891,57.2891,475,0
+JDOC.US,D,20240514,000000,57.5585,57.5585,57.5585,57.5585,18,0
+JDOC.US,D,20240515,000000,58.1921,58.3096,58.19,58.3096,1044,0
+JDOC.US,D,20240516,000000,58.04,58.07,57.92,57.92,214,0
+JDOC.US,D,20240517,000000,57.9,57.9,57.9,57.9,7,0
+JDOC.US,D,20240520,000000,57.8459,57.8459,57.8459,57.8459,16,0
+JDOC.US,D,20240521,000000,58.0777,58.0777,58.0777,58.0777,63,0
+JDOC.US,D,20240522,000000,57.9971,57.9971,57.9971,57.9971,19,0
+JDOC.US,D,20240523,000000,57.4383,57.4383,57.4383,57.4383,49,0
+JDOC.US,D,20240524,000000,57.4059,57.4059,57.4059,57.4059,33,0
+JDOC.US,D,20240528,000000,57,57,56.85,56.85,523,0
+JDOC.US,D,20240529,000000,56.4578,56.4578,56.4578,56.4578,80,0
+JDOC.US,D,20240530,000000,56.5884,56.5884,56.5884,56.5884,61,0
+JDOC.US,D,20240531,000000,57.3533,57.3533,57.3533,57.3533,18,0
+JDOC.US,D,20240603,000000,57.4455,57.4566,57.4455,57.4566,831,0
+JDOC.US,D,20240604,000000,57.8358,57.8358,57.8358,57.8358,22,0
+JDOC.US,D,20240605,000000,58.346,58.346,58.346,58.346,5,0
+JDOC.US,D,20240606,000000,58.38,58.6079,58.38,58.6079,1902,0
+JDOC.US,D,20240607,000000,58.63,58.75,58.5,58.565,2227,0
+JDOC.US,D,20240610,000000,58.8013,58.8013,58.8013,58.8013,246,0
+JDOC.US,D,20240611,000000,58.38,58.575,58.38,58.575,240,0
+JDOC.US,D,20240612,000000,58.67,58.71,58.5,58.56,2339,0
+JDOC.US,D,20240613,000000,58.4,58.5062,58.09,58.5062,2712,0
+JDOC.US,D,20240614,000000,58.27,58.27,57.99,58.2219,2147,0
+JDOC.US,D,20240617,000000,58.18,58.18,58.1,58.1,208,0
+JDOC.US,D,20240618,000000,58.32,58.32,58.2333,58.2333,312,0
+JDOC.US,D,20240620,000000,58.06,58.3181,58.06,58.3181,274,0
+JDOC.US,D,20240621,000000,58.41,58.6141,58.41,58.6141,413,0
+JDOC.US,D,20240624,000000,58.8,58.9547,58.8,58.9547,1092,0
+JDOC.US,D,20240625,000000,59.0203,59.0203,59.0203,59.0203,23242,0
+JDOC.US,D,20240626,000000,58.8688,58.8688,58.85,58.8688,524,0
+JDOC.US,D,20240627,000000,58.7289,58.7289,58.7289,58.7289,58,0
+JDOC.US,D,20240628,000000,58.589,58.589,58.589,58.589,135,0
+JDOC.US,D,20240701,000000,58.3798,58.3798,58.3798,58.3798,173,0
+JDOC.US,D,20240702,000000,58,58,58,58,15,0
+JDOC.US,D,20240703,000000,57.6345,57.6345,57.6345,57.6345,53,0
+JDOC.US,D,20240705,000000,58.2225,58.2225,58.2225,58.2225,36,0
+JDOC.US,D,20240708,000000,58.2812,58.2812,58.2812,58.2812,29,0
+JDOC.US,D,20240709,000000,58.33,58.5594,58.33,58.5594,1020,0
+JDOC.US,D,20240710,000000,58.93,59.0763,58.93,59.0763,419,0
+JDOC.US,D,20240711,000000,59.4184,59.4184,59.4184,59.4184,41,0
+JDOC.US,D,20240712,000000,59.97,59.97,59.97,59.97,136,0
+JDOC.US,D,20240715,000000,59.7747,60.07,59.63,59.63,2197,0
+JDOC.US,D,20240716,000000,60.4421,60.4421,60.4421,60.4421,76,0
+JDOC.US,D,20240717,000000,60.54,60.54,60.48,60.48,849,0
+JDOC.US,D,20240718,000000,59.0584,59.0584,59.0584,59.0584,74,0
+JDOC.US,D,20240719,000000,59.3815,59.3815,59.3815,59.3815,82,0
+JDOC.US,D,20240722,000000,59.8084,59.8084,59.8084,59.8084,188,0
+JDOC.US,D,20240723,000000,60.1003,60.1003,60.017,60.017,260,0
+JDOC.US,D,20240724,000000,60.1738,60.1738,60.1738,60.1738,5,0
+JDOC.US,D,20240725,000000,60.24,60.29,59.7094,59.7094,3098,0
+JDOC.US,D,20240726,000000,59.8488,59.8488,59.8488,59.8488,14,0
+JDOC.US,D,20240729,000000,59.8063,59.8063,59.8063,59.8063,93,0
+JDOC.US,D,20240730,000000,59.81,59.9709,59.81,59.9709,352,0
+JDOC.US,D,20240731,000000,60.31,60.42,60.1963,60.1963,2764,0
+JDOC.US,D,20240801,000000,60.6,60.7656,60.5,60.7656,1074,0
+JDOC.US,D,20240802,000000,59.74,60.2601,59.74,60.2601,556,0
+JDOC.US,D,20240805,000000,58.81,58.81,58.65,58.65,442,0
+JDOC.US,D,20240806,000000,59.18,59.18,59.18,59.18,241,0
+JDOC.US,D,20240807,000000,58.4921,58.4921,58.4921,58.4921,12,0
+JDOC.US,D,20240808,000000,59.7768,59.7768,59.7768,59.7768,46,0
+JDOC.US,D,20240809,000000,60.3372,60.3372,60.3372,60.3372,60,0
+JDOC.US,D,20240812,000000,60.1351,60.1351,60.1351,60.1351,73,0
+JDOC.US,D,20240813,000000,61.0986,61.0986,61.0986,61.0986,1,0
+JDOC.US,D,20240814,000000,61.2776,61.2776,61.2776,61.2776,39,0
+JDOC.US,D,20240815,000000,61.47,61.6575,61.47,61.6575,470,0
+JDOC.US,D,20240816,000000,61.6799,61.78,61.6799,61.78,412,0
+JDOC.US,D,20240819,000000,62.12,62.1505,62.09,62.1505,397,0
+JDOC.US,D,20240820,000000,62.36,62.4089,62.36,62.4089,183,0
+JDOC.US,D,20240821,000000,62.37,62.671,62.37,62.671,1930,0
+JDOC.US,D,20240822,000000,62.5,62.5982,62.5,62.5982,187,0
+JDOC.US,D,20240823,000000,63.0956,63.0956,63.0956,63.0956,2,0
+JDOC.US,D,20240826,000000,62.94,62.94,62.94,62.94,10,0
+JDOC.US,D,20240827,000000,63.0678,63.0678,63.0678,63.0678,11,0
+JDOC.US,D,20240828,000000,62.99,62.99,62.9658,62.9658,368,0
+JDOC.US,D,20240829,000000,63.35,63.35,63.07,63.1272,325,0
+JDOC.US,D,20240830,000000,63.4925,63.4925,63.4925,63.4925,148,0
+JDOC.US,D,20240903,000000,63.0031,63.0031,63.0031,63.0031,96,0
+JDOC.US,D,20240904,000000,63.0078,63.0078,63.0078,63.0078,105,0
+JDOC.US,D,20240905,000000,61.959,61.959,61.959,61.959,125,0
+JDOC.US,D,20240906,000000,61.6615,61.6615,61.6615,61.6615,50,0
+JDOC.US,D,20240909,000000,61.9561,61.9561,61.9561,61.9561,48,0
+JDOC.US,D,20240910,000000,61.78,61.9901,61.77,61.9901,409,0
+JDOC.US,D,20240911,000000,62.0864,62.0864,62.0864,62.0864,34,0
+JDOC.US,D,20240912,000000,62.2,62.2,62.2,62.2,21,0
+JDOC.US,D,20240913,000000,62.4254,62.4254,62.4254,62.4254,2,0
+JDOC.US,D,20240916,000000,62.6243,62.6243,62.6243,62.6243,33,0
+JDOC.US,D,20240917,000000,62,62,61.8394,61.8394,1021,0
+JDOC.US,D,20240918,000000,62.26,62.26,61.8692,61.8692,415,0
+JDOC.US,D,20240919,000000,62.4346,62.4346,62.4346,62.4346,21,0
+JDOC.US,D,20240920,000000,61.9947,62.01,61.47,61.47,3929,0
+JDOC.US,D,20240923,000000,61.09,61.09,61.09,61.09,183,0
+JDOC.US,D,20240924,000000,60.961,60.961,60.961,60.961,251,0
+JDOC.US,D,20240925,000000,60.69,60.69,60.6291,60.6291,201,0
+JDOC.US,D,20240926,000000,60.65,60.7983,60.65,60.7983,190,0
+JDOC.US,D,20240927,000000,60.655,60.655,60.655,60.655,85,0
+JDOC.US,D,20240930,000000,60.59,60.7906,60.48,60.7906,528,0
+JDOC.US,D,20241001,000000,60.48,60.48,60.3978,60.3978,1869,0
+JDOC.US,D,20241002,000000,60.2392,60.2392,60.2169,60.2169,317,0
+JDOC.US,D,20241003,000000,59.5701,59.5701,59.5531,59.5531,272,0
+JDOC.US,D,20241004,000000,59.57,59.57,59.57,59.57,47,0
+JDOC.US,D,20241007,000000,59.37,59.42,59.26,59.26,500,0
+JDOC.US,D,20241008,000000,59.46,59.5651,59.46,59.5651,1070,0
+JDOC.US,D,20241009,000000,59.9018,59.9018,59.9018,59.9018,12,0
+JDOC.US,D,20241010,000000,59.8856,59.8856,59.8856,59.8856,20,0
+JDOC.US,D,20241011,000000,60.4516,60.4516,60.4516,60.4516,30,0
+JDOC.US,D,20241014,000000,60.7822,60.7822,60.7822,60.7822,101,0
+JDOC.US,D,20241015,000000,60.04,60.04,59.9968,59.9968,279,0
+JDOC.US,D,20241016,000000,60.1866,60.1866,60.1866,60.1866,29,0
+JDOC.US,D,20241017,000000,60.1124,60.1124,60.1124,60.1124,68,0
+JDOC.US,D,20241018,000000,60.4309,60.4309,60.4309,60.4309,2,0
+JDOC.US,D,20241021,000000,59.6412,59.6412,59.6412,59.6412,22,0
+JDOC.US,D,20241022,000000,59.57,59.6823,59.57,59.6823,4124,0
+JDOC.US,D,20241023,000000,59.05,59.1792,58.92,59.1792,461,0
+JDOC.US,D,20241024,000000,59.37,59.37,58.905,58.905,430,0
+JDOC.US,D,20241025,000000,59.01,59.015,58.54,58.54,508,0
+JDOC.US,D,20241028,000000,58.83,58.83,58.735,58.735,110,0
+JDOC.US,D,20241029,000000,58.71,58.84,58.54,58.675,4493,0
+JDOC.US,D,20241030,000000,57.99,58.65,57.99,58.5661,449,0
+JDOC.US,D,20241031,000000,58.06,58.2,58.0189,58.0189,1943,0
+JDOC.US,D,20241104,000000,58.0052,58.0052,58.0052,58.0052,31,0
+JDOC.US,D,20241105,000000,58.3245,58.3245,58.3245,58.3245,12,0
+JDOC.US,D,20241106,000000,57.95,57.95,57.95,57.95,9,0
+JDOC.US,D,20241107,000000,58.3,58.4235,58.3,58.4235,250,0
+JDOC.US,D,20241108,000000,58.69,58.69,58.6651,58.6651,263,0
+JDOC.US,D,20241112,000000,58.05,58.08,57.8499,57.8499,437,0
+JDOC.US,D,20241115,000000,55.9,55.9,55.05,55.05,959,0
+JDOC.US,D,20241118,000000,54.8987,54.9153,54.89,54.9153,773,0
+JDOC.US,D,20241119,000000,54.96,55.07,54.9315,54.9315,482,0
+JDOC.US,D,20241120,000000,55,55.5544,55,55.5544,655,0
+JDOC.US,D,20241122,000000,56.1064,56.1064,55.9837,55.9837,441,0
+JDOC.US,D,20241127,000000,57.2938,57.2938,57.2307,57.2307,202,0
+JDOC.US,D,20241204,000000,57.5562,57.5599,57.5562,57.5599,656,0
+JDOC.US,D,20241209,000000,56.9088,56.91,56.79,56.79,403,0
+JDOC.US,D,20241212,000000,55.86,55.9,55.3,55.3,550,0
+JDOC.US,D,20241216,000000,52.83,52.8301,52.3201,52.3392,1828,0
+JDOC.US,D,20241217,000000,52.43,52.5695,52.43,52.5695,178,0
+JDOC.US,D,20241218,000000,52.54,52.54,51.5075,51.5075,862,0
+JDOC.US,D,20241219,000000,50.98,51.01,50.95,51.01,308,0
+JDOC.US,D,20241223,000000,51.21,51.6508,51.2099,51.6508,456,0
+JDOC.US,D,20241230,000000,50.55,50.55,50.5395,50.5395,896,0
+JDOC.US,D,20250107,000000,51.54,51.65,51.4859,51.4859,554,0
+JDOC.US,D,20250108,000000,51.43,51.9127,51.43,51.9127,590,0
+JDOC.US,D,20250116,000000,52.01,52.25,51.98,52.1873,4574,0
+JDOC.US,D,20250121,000000,52.75,53.0323,52.75,53.0323,1383,0
+JDOC.US,D,20250122,000000,53.15,53.15,53.011,53.011,758,0
+JDOC.US,D,20250124,000000,53.81,53.8615,53.81,53.8615,608,0
+JDOC.US,D,20250127,000000,54.34,54.57,54.34,54.57,814,0
+JDOC.US,D,20250128,000000,54.53,54.53,54.37,54.37,728,0
+JDOC.US,D,20250129,000000,54.2954,54.2954,54.1358,54.1358,856,0
+JDOC.US,D,20250130,000000,54.71,54.86,54.71,54.77,449,0
+JDOC.US,D,20250131,000000,54.8006,54.8006,54.48,54.48,966,0
+JDOC.US,D,20250203,000000,54.657,54.7,54.48,54.48,1078,0
+JDOC.US,D,20250204,000000,54.61,54.6471,54.555,54.6471,467,0
+JDOC.US,D,20250205,000000,55,55.42,55,55.4144,407,0
+JDOC.US,D,20250206,000000,55.38,55.38,55.0234,55.0234,476,0
+JDOC.US,D,20250207,000000,55.22,55.22,54.5558,54.5558,1244,0
+JDOC.US,D,20250210,000000,54.3913,54.4505,54.34,54.4505,527,0
+JDOC.US,D,20250212,000000,54.14,54.2,54.14,54.2,411,0
+JDOC.US,D,20250213,000000,54.17,54.3716,54.17,54.3716,865,0
+JDOC.US,D,20250214,000000,54.27,54.27,53.8338,53.8338,171,0
+JDOC.US,D,20250218,000000,53.78,53.78,53.7783,53.7783,116,0
+JDOC.US,D,20250219,000000,53.76,54.1067,53.76,54.1067,526,0
+JDOC.US,D,20250221,000000,54.03,54.03,53.9722,53.9722,205,0
+JDOC.US,D,20250226,000000,54.51,54.5101,54.4282,54.4282,1105,0
+JDOC.US,D,20250227,000000,54.48,54.48,54.08,54.08,240,0
+JDOC.US,D,20250228,000000,54.2,54.7054,54.2,54.7054,1035,0
+JDOC.US,D,20250303,000000,55.08,55.08,54.787,54.787,214,0
+JDOC.US,D,20250304,000000,54.67,54.67,54.53,54.53,279,0
+JDOC.US,D,20250305,000000,55.3,55.3,55.2958,55.2958,506,0
+JDOC.US,D,20250306,000000,54.96,54.96,54.8728,54.8728,295,0
+JDOC.US,D,20250311,000000,53.65,53.65,53.24,53.24,203,0
+JDOC.US,D,20250320,000000,54.08,54.09,54.08,54.09,368,0
+JDOC.US,D,20250321,000000,53.7,53.8328,53.65,53.8328,3311,0
+JDOC.US,D,20250324,000000,54.09,54.1284,54.09,54.1284,282,0
+JDOC.US,D,20250325,000000,53.81,53.81,53.5477,53.5477,507,0
+JDOC.US,D,20250327,000000,53.04,53.11,53.04,53.11,289,0
+JDOC.US,D,20250331,000000,53.01,53.31,53.01,53.31,362,0
+JDOC.US,D,20250401,000000,52.92,52.92,52.4,52.4,399,0
+JDOC.US,D,20250402,000000,52.56,52.63,52.56,52.63,349,0
+JDOC.US,D,20250403,000000,52.59,52.59,52.39,52.39,846,0
+JDOC.US,D,20250404,000000,51.25,51.25,49.51,49.51,703,0
+JDOC.US,D,20250408,000000,50.14,50.14,48.54,48.54,488,0
+JDOC.US,D,20250410,000000,49.38,49.38,49.21,49.21,417,0
+JDOC.US,D,20250414,000000,50.88,50.98,50.88,50.88,292,0
+JDOC.US,D,20250423,000000,49.96,49.96,49.76,49.76,265,0
+JDOC.US,D,20250425,000000,50.202,50.81,50.202,50.81,211,0
+JDOC.US,D,20250428,000000,51.08,51.34,51.08,51.34,267,0
+JDOC.US,D,20250429,000000,51.09,51.5,51.09,51.5,590,0
+JDOC.US,D,20250501,000000,51,51.03,50.852,50.852,352,0
+JDOC.US,D,20250505,000000,51.53,51.68,51.53,51.68,201,0
+JDOC.US,D,20250506,000000,50.8672,50.8672,50.1,50.1,428,0
+JDOC.US,D,20250507,000000,50.31,50.31,50.14,50.2806,220,0
+JDOC.US,D,20250509,000000,49.76,49.76,49.17,49.17,207,0
+JDOC.US,D,20250512,000000,49.71,49.96,49.71,49.96,543,0
+JDOC.US,D,20250515,000000,47.87,48.3895,47.87,48.3895,288,0
+JDOC.US,D,20250519,000000,49.3024,49.6636,49.27,49.6636,325,0
+JDOC.US,D,20250522,000000,48.8,49.0554,48.62,48.8525,2650,0
+JDOC.US,D,20250523,000000,49.07,49.08,49.0694,49.0694,523,0
+JDOC.US,D,20250606,000000,50.26,50.3156,50.26,50.3156,150,0
+JDOC.US,D,20250618,000000,49.95,49.95,49.7644,49.7644,110,0
+JDOC.US,D,20250620,000000,49.6799,49.68,49.4927,49.4927,278,0
+JDOC.US,D,20250709,000000,50.5904,50.9028,50.5904,50.9028,454,0
+JDOC.US,D,20250710,000000,51.18,51.18,51.1163,51.1163,525,0
+JDOC.US,D,20250716,000000,50.24,50.3153,50.22,50.3153,1141,0
+JDOC.US,D,20250717,000000,49.93,50.0253,49.93,50.0253,692,0
+JDOC.US,D,20250721,000000,49.71,49.728,49.4724,49.4724,581,0
+JDOC.US,D,20250722,000000,49.63,50.1809,49.63,50.1809,1824,0
+JDOC.US,D,20250723,000000,50.78,51.1778,50.7799,51.1778,767,0
+JDOC.US,D,20250730,000000,50.4,50.43,50.1331,50.1331,3010,0
+JDOC.US,D,20250804,000000,49.71,49.9012,49.7099,49.9012,1190,0
+JDOC.US,D,20250805,000000,49.6,49.68,49.5933,49.5933,318,0
+JDOC.US,D,20250806,000000,49.06,49.065,48.9922,48.9922,711,0
+JDOC.US,D,20250807,000000,48.49,48.5652,48.35,48.5652,271,0
+JDOC.US,D,20250811,000000,48.86,48.86,48.7752,48.7752,178,0
+JDOC.US,D,20250814,000000,50.1,50.1191,50.1,50.1191,380,0
+JDOC.US,D,20250819,000000,51.0901,51.0901,50.97,50.9778,461,0
+JDOC.US,D,20250820,000000,51.39,51.4897,51.39,51.4897,195,0
+JDOC.US,D,20250825,000000,51.22,51.22,51.1297,51.1297,290,0
+JDOC.US,D,20250828,000000,51.49,51.49,51.21,51.3289,570,0
+JDOC.US,D,20250902,000000,51.36,51.593,51.36,51.593,878,0
+JDOC.US,D,20250919,000000,51.67,51.67,51.4212,51.4212,135,0
+JDOC.US,D,20250925,000000,50.34,50.3972,50.34,50.3972,121,0
+JDOC.US,D,20251002,000000,53.79,53.8388,53.79,53.8388,812,0
+JDOC.US,D,20251003,000000,54.54,54.5599,54.4453,54.4453,345,0
+JDOC.US,D,20251006,000000,54.5,54.5,54.2478,54.2478,417,0
+JDOC.US,D,20251010,000000,54.3,54.3,53.6406,53.6406,1470,0
+JDOC.US,D,20251016,000000,54.47,54.47,54.14,54.2544,1017,0
+JDOC.US,D,20251020,000000,54.79,54.9584,54.79,54.9584,330,0
+JDOC.US,D,20251022,000000,55.1988,55.1988,55.0022,55.0022,380,0
+JDOC.US,D,20251024,000000,55.16,55.16,55.1192,55.1192,283,0
+JDOC.US,D,20251029,000000,55.14,55.14,54.68,54.7414,416,0
+JDOC.US,D,20251030,000000,55.0564,55.23,54.9834,54.9834,227,0
+JDOC.US,D,20251031,000000,54.67,54.834,54.67,54.834,410,0
+JDOC.US,D,20251103,000000,54.4964,54.56,54.4964,54.5147,468,0
+JDOC.US,D,20251104,000000,54.15,54.58,54.15,54.548,479,0
+JDOC.US,D,20251107,000000,54.85,54.9347,54.85,54.9347,157,0
+JDOC.US,D,20251113,000000,57.315,57.315,57.1358,57.1358,135,0
+JDOC.US,D,20251114,000000,57.5199,57.5199,57.1479,57.1479,241,0
+JDOC.US,D,20251119,000000,57.1422,57.2684,57.1422,57.2684,862,0
+JDOC.US,D,20251120,000000,57.58,57.58,57.0093,57.0093,270,0
+JDOC.US,D,20251124,000000,58.42,58.42,58.2,58.2608,648,0
+JDOC.US,D,20251202,000000,58.19,58.32,58.1702,58.1702,2703,0
+JDOC.US,D,20251203,000000,58.55,58.752,57.85,58.3037,21202,0
+JDOC.US,D,20251204,000000,58.41,58.41,58.14,58.1692,1911,0
+JDOC.US,D,20251205,000000,58.41,58.44,58.0071,58.0071,1199,0
+JDOC.US,D,20251209,000000,57.078,57.078,56.8445,56.8445,1415,0
+JDOC.US,D,20251211,000000,57.93,58.1199,57.93,58.0458,2265,0
+JDOC.US,D,20251212,000000,58.06,58.06,57.805,57.8991,1000,0
+JDOC.US,D,20251215,000000,58.06,58.4145,58.06,58.4145,375,0
+JDOC.US,D,20251218,000000,57.26,57.26,57.0572,57.0572,423,0
+JDOC.US,D,20251222,000000,57.685,57.9722,57.39,57.9722,625,0
+JDOC.US,D,20251223,000000,58.0927,58.0927,58.09,58.09,245,0
+JDOC.US,D,20251229,000000,58.11,58.11,58.0563,58.0563,153,0
+JDOC.US,D,20251230,000000,57.88,57.9058,57.88,57.9058,170,0
+JDOC.US,D,20260102,000000,57.78,57.887,57.605,57.887,1817,0
+JDOC.US,D,20260105,000000,57.02,57.7489,57.02,57.7489,186,0
+JDOC.US,D,20260106,000000,58.82,58.82,58.53,58.7938,510,0
+JDOC.US,D,20260107,000000,59.475,59.6571,59.39,59.6571,602,0
+JDOC.US,D,20260108,000000,59.36,59.36,59.15,59.1525,584,0
+JDOC.US,D,20260113,000000,59.07,59.07,58.98,58.98,233,0
+JDOC.US,D,20260114,000000,59.08,59.4656,59.04,59.4656,2585,0
+JDOC.US,D,20260115,000000,59.29,59.29,58.84,59.0303,1575,0
+JDOC.US,D,20260116,000000,58.89,58.89,58.67,58.7141,1632,0
+JDOC.US,D,20260120,000000,57.69,58.5722,57.62,58.5722,1168,0
+JDOC.US,D,20260121,000000,59.28,59.2897,59.28,59.2897,350,0
+JDOC.US,D,20260123,000000,59.47,59.47,59.4553,59.4553,174,0
+JDOC.US,D,20260126,000000,59.58,59.69,59.58,59.6649,726,0
+JDOC.US,D,20260127,000000,59.2914,59.3278,59.2914,59.3278,320,0
+JDOC.US,D,20260128,000000,58.37,58.5532,58.37,58.5532,8046,0
+JDOC.US,D,20260129,000000,58.5405,58.5405,58.488,58.488,432,0
+JDOC.US,D,20260204,000000,58.37,58.3989,58.37,58.3989,385,0
+JDOC.US,D,20260211,000000,58.47,58.8254,58.4699,58.8254,892,0
+JDOC.US,D,20260217,000000,59.3,59.3,59.2194,59.2194,187,0
+JDOC.US,D,20260218,000000,59.06,59.06,59.06,59.06,541,0
diff --git a/daily/us/nasdaq etfs/jepq.us.txt b/daily/us/nasdaq etfs/jepq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f006a135c3db94ccaf3f8aaf8b7d58846253562e
--- /dev/null
+++ b/daily/us/nasdaq etfs/jepq.us.txt	
@@ -0,0 +1,951 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JEPQ.US,D,20220505,000000,49.777,49.777,48.0299,48.6839,49735.671611935,0
+JEPQ.US,D,20220506,000000,48.1861,48.391,47.4346,48.0299,11017.194587132,0
+JEPQ.US,D,20220509,000000,47.8152,47.8152,46.4195,46.5756,22262.868146916,0
+JEPQ.US,D,20220510,000000,47.1808,47.4443,46.4585,46.91,10088.934725145,0
+JEPQ.US,D,20220511,000000,46.5756,47.0988,45.629,45.7656,27639.808274626,0
+JEPQ.US,D,20220512,000000,45.2775,46.1505,44.7798,45.5671,31137.688151913,0
+JEPQ.US,D,20220513,000000,46.6733,47.1808,46.0735,47.1418,21775.173120089,0
+JEPQ.US,D,20220516,000000,47.2198,47.2198,46.6635,46.8978,27873.410094198,0
+JEPQ.US,D,20220517,000000,47.6395,47.7659,47.1124,47.7659,23131.702984625,0
+JEPQ.US,D,20220518,000000,47.4052,47.4248,45.6289,45.8729,26667.491929123,0
+JEPQ.US,D,20220519,000000,45.6289,46.1169,45.258,45.5703,31225.801118945,0
+JEPQ.US,D,20220520,000000,46.3414,46.3414,44.1681,45.463,21285.428954492,0
+JEPQ.US,D,20220523,000000,45.8046,46.0583,45.2835,46.0007,112636.03524006,0
+JEPQ.US,D,20220524,000000,45.5801,45.5801,44.6291,45.3361,20122.542703549,0
+JEPQ.US,D,20220525,000000,45.2287,46.1011,45.2287,45.8827,45486.782376109,0
+JEPQ.US,D,20220526,000000,45.9413,47.0735,45.9413,46.902,18150.246639174,0
+JEPQ.US,D,20220527,000000,47.4052,48.0337,47.4052,48.0337,31236.046812785,0
+JEPQ.US,D,20220531,000000,48.5375,48.5375,47.7274,48.0081,27767.879447638,0
+JEPQ.US,D,20220601,000000,47.9811,48.0592,47.0149,47.3152,38916.218915933,0
+JEPQ.US,D,20220602,000000,47.376,48.4008,47.171,48.394,29505.549123056,0
+JEPQ.US,D,20220603,000000,47.9714,47.9714,47.298,47.4736,203657.75475333,0
+JEPQ.US,D,20220606,000000,48.2056,48.2837,47.4834,47.6786,128729.97112536,0
+JEPQ.US,D,20220607,000000,47.3369,48.0226,47.1223,47.9421,85988.01012923,0
+JEPQ.US,D,20220608,000000,47.9811,48.1471,47.5447,47.6493,68265.008923222,0
+JEPQ.US,D,20220609,000000,47.5809,47.8841,46.7123,46.7611,85314.868043883,0
+JEPQ.US,D,20220610,000000,46.234,46.2731,45.3752,45.4728,94178.417785655,0
+JEPQ.US,D,20220613,000000,44.2625,44.3845,43.4329,43.6183,141004.31234677,0
+JEPQ.US,D,20220614,000000,43.794,43.8819,43.1986,43.6183,153623.93345063,0
+JEPQ.US,D,20220615,000000,44.2234,45.097,43.8331,44.5944,81092.617612043,0
+JEPQ.US,D,20220616,000000,43.6281,43.6281,42.5546,43.0035,66241.484389643,0
+JEPQ.US,D,20220617,000000,43.1792,43.6477,42.779,43.3743,43530.879421879,0
+JEPQ.US,D,20220621,000000,44.1454,44.6236,43.999,44.3796,28948.183378111,0
+JEPQ.US,D,20220622,000000,43.9306,44.7895,43.9306,44.2917,240023.82047226,0
+JEPQ.US,D,20220623,000000,44.6627,44.9555,44.1542,44.6919,60423.979426773,0
+JEPQ.US,D,20220624,000000,45.3264,46.0096,45.2678,46.0096,154563.46357583,0
+JEPQ.US,D,20220627,000000,46.2145,46.2439,45.6241,45.7851,74361.196758565,0
+JEPQ.US,D,20220628,000000,46.0096,46.1677,44.731,44.7701,167365.45803005,0
+JEPQ.US,D,20220629,000000,44.8872,44.975,44.4937,44.8773,213138.09526432,0
+JEPQ.US,D,20220630,000000,44.6041,44.8187,43.7452,44.6627,173324.35356793,0
+JEPQ.US,D,20220701,000000,44.1454,44.3016,43.6769,44.3016,214271.26900312,0
+JEPQ.US,D,20220705,000000,43.9502,45.0586,43.4817,44.9555,293524.78457072,0
+JEPQ.US,D,20220706,000000,45.0238,45.3636,44.7212,45.1312,227040.47723705,0
+JEPQ.US,D,20220707,000000,45.4142,45.8534,45.3361,45.7948,407520.42338347,0
+JEPQ.US,D,20220708,000000,45.5997,45.9413,45.3849,45.8143,397241.94332227,0
+JEPQ.US,D,20220711,000000,45.7754,45.7754,45.2345,45.3654,158232.44654026,0
+JEPQ.US,D,20220712,000000,45.463,45.6386,44.7993,45.0043,434708.39655971,0
+JEPQ.US,D,20220713,000000,44.4089,45.2043,44.2917,44.9555,149377.09335356,0
+JEPQ.US,D,20220714,000000,44.8384,45.2285,44.2722,45.1409,167159.51958385,0
+JEPQ.US,D,20220715,000000,45.5703,45.7558,45.3654,45.6875,116322.43588401,0
+JEPQ.US,D,20220718,000000,46.1657,46.2633,45.5215,45.6386,125185.98562579,0
+JEPQ.US,D,20220719,000000,45.99,46.4584,45.8242,46.4195,213078.67024004,0
+JEPQ.US,D,20220720,000000,46.4585,46.8392,46.361,46.7611,142728.6626202,0
+JEPQ.US,D,20220721,000000,46.8392,47.0441,46.4097,47.0441,146086.17649187,0
+JEPQ.US,D,20220722,000000,46.8782,47.0441,46.3611,46.4878,238266.68397854,0
+JEPQ.US,D,20220725,000000,47.1124,47.1124,46.4586,46.6538,145660.98019747,0
+JEPQ.US,D,20220726,000000,46.849,46.849,45.9999,46.1853,114662.63348178,0
+JEPQ.US,D,20220727,000000,46.6439,47.4833,46.4585,47.3858,168166.67128841,0
+JEPQ.US,D,20220728,000000,47.4346,47.5322,46.9301,47.5029,293160.03786999,0
+JEPQ.US,D,20220729,000000,47.7371,48.069,47.542,47.9714,802994.98451818,0
+JEPQ.US,D,20220801,000000,47.9812,48.1681,47.7154,47.8828,263842.78605878,0
+JEPQ.US,D,20220802,000000,47.6564,48.06,47.6094,47.7942,114924.35061606,0
+JEPQ.US,D,20220803,000000,48.0403,48.3257,47.9714,48.2371,262116.56362706,0
+JEPQ.US,D,20220804,000000,48.1288,48.247,48.0392,48.2076,160129.229034,0
+JEPQ.US,D,20220805,000000,47.9812,48.1633,47.8499,48.0501,169343.53817659,0
+JEPQ.US,D,20220808,000000,48.3454,48.5224,48.06,48.1387,113069.09331158,0
+JEPQ.US,D,20220809,000000,48.0796,48.0801,47.8081,47.9222,133466.76343471,0
+JEPQ.US,D,20220810,000000,48.68,48.68,48.3356,48.5619,180325.72667834,0
+JEPQ.US,D,20220811,000000,48.7981,48.8186,48.3749,48.4733,676855.98117008,0
+JEPQ.US,D,20220812,000000,48.7588,49.0245,48.6111,48.995,541943.41754682,0
+JEPQ.US,D,20220815,000000,48.9851,49.1426,48.8769,49.1131,277738.92743525,0
+JEPQ.US,D,20220816,000000,49.0639,49.182,48.8278,49.054,267125.55514464,0
+JEPQ.US,D,20220817,000000,48.8769,49.0441,48.6702,48.8277,240053.63242941,0
+JEPQ.US,D,20220818,000000,48.9753,49.0836,48.7687,48.9654,556519.27805621,0
+JEPQ.US,D,20220819,000000,48.8473,48.8473,48.3749,48.4733,225300.98398411,0
+JEPQ.US,D,20220822,000000,48.1288,48.1288,47.5088,47.6072,226745.76815003,0
+JEPQ.US,D,20220823,000000,47.5974,47.932,47.4989,47.5678,357589.16117939,0
+JEPQ.US,D,20220824,000000,47.558,47.9123,47.5,47.6859,375718.05279162,0
+JEPQ.US,D,20220825,000000,47.932,48.3454,47.7662,48.3454,181694.30914775,0
+JEPQ.US,D,20220826,000000,48.4438,48.4438,46.7509,46.8198,475279.12536764,0
+JEPQ.US,D,20220829,000000,46.3376,46.6426,46.121,46.2883,275321.8096218,0
+JEPQ.US,D,20220830,000000,46.436,46.5344,45.4173,45.7667,445403.99624328,0
+JEPQ.US,D,20220831,000000,46.1112,46.287,45.4714,45.5108,231444.87276846,0
+JEPQ.US,D,20220901,000000,44.8022,45.0876,43.9951,44.9203,328041.19133873,0
+JEPQ.US,D,20220902,000000,45.3927,45.5108,44.1821,44.3888,237050.2695641,0
+JEPQ.US,D,20220906,000000,44.4183,44.6151,43.9163,44.2018,295603.65316623,0
+JEPQ.US,D,20220907,000000,44.2805,45.1269,44.2184,44.9793,532091.04619874,0
+JEPQ.US,D,20220908,000000,44.7333,45.4108,44.5523,45.186,285191.45335442,0
+JEPQ.US,D,20220909,000000,45.5206,46.1112,45.5093,46.1112,304800.68992428,0
+JEPQ.US,D,20220912,000000,46.3769,46.5836,46.2588,46.5541,284628.57682283,0
+JEPQ.US,D,20220913,000000,45.5108,45.5895,44.2904,44.3986,674330.14893626,0
+JEPQ.US,D,20220914,000000,44.5856,44.7825,44.2707,44.684,280476.09237407,0
+JEPQ.US,D,20220915,000000,44.4675,44.7529,43.8573,44.0738,426679.71537561,0
+JEPQ.US,D,20220916,000000,43.6703,43.8657,43.316,43.7982,362731.25166022,0
+JEPQ.US,D,20220919,000000,43.5522,44.1919,43.5341,44.1919,274575.03299595,0
+JEPQ.US,D,20220920,000000,43.8474,44.0837,43.5276,43.8179,287015.21395768,0
+JEPQ.US,D,20220921,000000,44.0049,44.5364,43.1093,43.1683,354539.06127355,0
+JEPQ.US,D,20220922,000000,42.8534,43.0699,42.5187,42.6762,411924.01886245,0
+JEPQ.US,D,20220923,000000,42.4006,42.4006,41.5936,42.0857,378708.20736287,0
+JEPQ.US,D,20220926,000000,42.0463,42.6073,41.8396,41.9774,308507.14044277,0
+JEPQ.US,D,20220927,000000,42.44,42.6664,41.5965,41.9479,3029650.4185636,0
+JEPQ.US,D,20220928,000000,41.9774,42.8828,41.7904,42.7254,404666.56928636,0
+JEPQ.US,D,20220929,000000,42.2432,42.2432,41.2467,41.6821,390779.57211346,0
+JEPQ.US,D,20220930,000000,41.5247,42.0149,40.9932,40.9932,426528.3280052,0
+JEPQ.US,D,20221003,000000,41.0326,41.8003,40.8062,41.6132,326510.04525009,0
+JEPQ.US,D,20221004,000000,42.3121,42.7156,42.2727,42.6073,251213.62488969,0
+JEPQ.US,D,20221005,000000,42.2136,42.7942,41.8593,42.6565,181792.86334191,0
+JEPQ.US,D,20221006,000000,42.5679,42.8731,42.2727,42.3613,353833.94157513,0
+JEPQ.US,D,20221007,000000,41.8495,41.878,40.8948,41.0916,384692.58059585,0
+JEPQ.US,D,20221010,000000,41.2097,41.2097,40.383,40.6979,327995.47032082,0
+JEPQ.US,D,20221011,000000,40.4617,40.7619,39.9499,40.1664,292583.01791637,0
+JEPQ.US,D,20221012,000000,40.1566,40.442,40.0926,40.1418,185144.72196595,0
+JEPQ.US,D,20221013,000000,39.1625,41.1507,38.9854,41.003,604606.61264765,0
+JEPQ.US,D,20221014,000000,41.3573,41.3672,39.9105,40.009,215921.06315442,0
+JEPQ.US,D,20221017,000000,40.7668,41.2737,40.7668,41.1113,760198.28465984,0
+JEPQ.US,D,20221018,000000,42.2235,42.2235,41.0916,41.4164,203892.37135388,0
+JEPQ.US,D,20221019,000000,41.318,41.6891,41.0621,41.3377,143767.2007583,0
+JEPQ.US,D,20221020,000000,41.1507,41.9184,41.0424,41.19,198981.93403045,0
+JEPQ.US,D,20221021,000000,41.0719,42.0174,40.9932,41.9676,120205.63619586,0
+JEPQ.US,D,20221024,000000,42.1447,42.4794,41.6804,42.3613,405867.50802343,0
+JEPQ.US,D,20221025,000000,42.4991,43.0502,42.4991,42.9813,290324.39963167,0
+JEPQ.US,D,20221026,000000,42.4302,42.9616,42.2235,42.3317,389280.93874867,0
+JEPQ.US,D,20221027,000000,42.3317,42.4498,41.751,41.8101,326785.38738017,0
+JEPQ.US,D,20221028,000000,41.7806,42.7254,41.6132,42.6467,433794.92178487,0
+JEPQ.US,D,20221031,000000,42.5581,42.6664,42.2248,42.44,389064.52593057,0
+JEPQ.US,D,20221101,000000,42.84,42.89,42.03,42.09,403163,0
+JEPQ.US,D,20221102,000000,42.13,42.442,40.99,41.01,426770,0
+JEPQ.US,D,20221103,000000,40.7,40.8,40.25,40.32,429115,0
+JEPQ.US,D,20221104,000000,40.97,41.02,40.09,40.83,677194,0
+JEPQ.US,D,20221107,000000,41.11,41.3,40.75,41.24,400129,0
+JEPQ.US,D,20221108,000000,41.49,41.85,41.035,41.49,916471,0
+JEPQ.US,D,20221109,000000,41.31,41.3599,40.68,40.73,564237,0
+JEPQ.US,D,20221110,000000,42,42.99,41.94,42.97,1023246,0
+JEPQ.US,D,20221111,000000,43.05,43.4896,42.8601,43.42,552412,0
+JEPQ.US,D,20221114,000000,43.37,43.5599,43.2001,43.28,444927,0
+JEPQ.US,D,20221115,000000,43.92,43.95,43.33,43.64,1102370,0
+JEPQ.US,D,20221116,000000,43.48,43.9,43.31,43.39,610393,0
+JEPQ.US,D,20221117,000000,43.13,43.5795,43.04,43.42,687912,0
+JEPQ.US,D,20221118,000000,43.76,43.76,43.2933,43.55,305261,0
+JEPQ.US,D,20221121,000000,43.55,43.6387,43.285,43.39,431509,0
+JEPQ.US,D,20221122,000000,43.58,43.87,43.3161,43.86,391313,0
+JEPQ.US,D,20221123,000000,43.92,44.2,43.92,44.1,425642,0
+JEPQ.US,D,20221125,000000,44.13,44.15,44.02,44.05,288385,0
+JEPQ.US,D,20221128,000000,43.96,44.0899,43.6,43.72,573539,0
+JEPQ.US,D,20221129,000000,43.71,43.72,43.3,43.49,802297,0
+JEPQ.US,D,20221130,000000,43.53,44.62,43.43,44.62,831622,0
+JEPQ.US,D,20221201,000000,44.15,44.2,43.88,44.06,482598,0
+JEPQ.US,D,20221202,000000,43.56,44.02,43.56,43.95,453533,0
+JEPQ.US,D,20221205,000000,43.83,44,43.56,43.69,1053216,0
+JEPQ.US,D,20221206,000000,43.7,43.7083,42.92,43.12,797033,0
+JEPQ.US,D,20221207,000000,42.97,43.195,42.8,43,496029,0
+JEPQ.US,D,20221208,000000,43.17,43.45,42.9,43.37,282007,0
+JEPQ.US,D,20221209,000000,43.29,43.55,43.1,43.15,266412,0
+JEPQ.US,D,20221212,000000,43.28,43.72,43.12,43.72,924838,0
+JEPQ.US,D,20221213,000000,44.58,44.76,43.65,43.99,791464,0
+JEPQ.US,D,20221214,000000,44.09,44.39,43.45,43.83,525875,0
+JEPQ.US,D,20221215,000000,43.36,43.405,42.38,42.53,895977,0
+JEPQ.US,D,20221216,000000,42.32,42.65,41.91,42.18,493718,0
+JEPQ.US,D,20221219,000000,42.29,42.29,41.48,41.65,505784,0
+JEPQ.US,D,20221220,000000,41.56,41.8618,41.25,41.66,439770,0
+JEPQ.US,D,20221221,000000,41.9,42.3999,41.75,42.26,422399,0
+JEPQ.US,D,20221222,000000,41.83,41.83,40.66,41.27,844434,0
+JEPQ.US,D,20221223,000000,41.1,41.4749,40.8201,41.35,449677,0
+JEPQ.US,D,20221227,000000,41.42,41.43,40.9,40.99,710441,0
+JEPQ.US,D,20221228,000000,40.97,41.22,40.4,40.5,753024,0
+JEPQ.US,D,20221229,000000,40.37,40.9596,40.27,40.85,583932,0
+JEPQ.US,D,20221230,000000,40.55,40.8,40.31,40.8,779647,0
+JEPQ.US,D,20230103,000000,41.19,41.34,40.34,40.67,513412,0
+JEPQ.US,D,20230104,000000,40.95,40.99,40.373,40.8,708802,0
+JEPQ.US,D,20230105,000000,40.53,40.62,40.18,40.25,752158,0
+JEPQ.US,D,20230106,000000,40.41,41.17,40.031,40.99,964527,0
+JEPQ.US,D,20230109,000000,41.35,41.75,41.2143,41.28,728889,0
+JEPQ.US,D,20230110,000000,41.2,41.55,41.1,41.5,524404,0
+JEPQ.US,D,20230111,000000,41.67,42,41.565,41.96,793974,0
+JEPQ.US,D,20230112,000000,42.07,42.23,41.6501,42.14,1033957,0
+JEPQ.US,D,20230113,000000,42.07,42.485,42.01,42.47,551702,0
+JEPQ.US,D,20230117,000000,42.58,42.6904,42.41,42.58,1052136,0
+JEPQ.US,D,20230118,000000,42.75,42.81,42.26,42.29,980313,0
+JEPQ.US,D,20230119,000000,42.15,42.26,41.9421,42.1,571754,0
+JEPQ.US,D,20230120,000000,42.29,42.72,42.1501,42.72,911271,0
+JEPQ.US,D,20230123,000000,42.9,43.13,42.7257,43.07,1016865,0
+JEPQ.US,D,20230124,000000,42.95,43.06,42.88,42.98,1330593,0
+JEPQ.US,D,20230125,000000,42.7,42.97,42.48,42.93,872716,0
+JEPQ.US,D,20230126,000000,43.19,43.2499,43.01,43.19,1325652,0
+JEPQ.US,D,20230127,000000,43.14,43.448,43.1,43.33,1249101,0
+JEPQ.US,D,20230130,000000,43.12,43.1799,42.86,42.9,1075401,0
+JEPQ.US,D,20230131,000000,43.05,43.35,43,43.35,752973,0
+JEPQ.US,D,20230201,000000,42.87,43.3399,42.71,43.19,1303837,0
+JEPQ.US,D,20230202,000000,43.5,43.59,43.3101,43.45,1341907,0
+JEPQ.US,D,20230203,000000,43.09,43.45,43.07,43.17,1305330,0
+JEPQ.US,D,20230206,000000,43.09,43.1955,42.98,43.11,676937,0
+JEPQ.US,D,20230207,000000,43.155,43.45,43.02,43.4,725169,0
+JEPQ.US,D,20230208,000000,43.34,43.347,43.065,43.09,871190,0
+JEPQ.US,D,20230209,000000,43.45,43.45,42.89,42.95,866496,0
+JEPQ.US,D,20230210,000000,43.15,43.15,42.61,42.84,874233,0
+JEPQ.US,D,20230213,000000,42.95,43.2399,42.89,43.16,678995,0
+JEPQ.US,D,20230214,000000,43.05,43.55,43.01,43.48,698667,0
+JEPQ.US,D,20230215,000000,43.43,43.66,43.32,43.65,825517,0
+JEPQ.US,D,20230216,000000,43.41,43.62,43.21,43.25,858426,0
+JEPQ.US,D,20230217,000000,43.16,43.17,42.82,43.12,958667,0
+JEPQ.US,D,20230221,000000,42.84,42.9199,42.4301,42.49,934762,0
+JEPQ.US,D,20230222,000000,42.58,42.8,42.35,42.54,726810,0
+JEPQ.US,D,20230223,000000,42.95,42.97,42.3725,42.84,947840,0
+JEPQ.US,D,20230224,000000,42.36,42.4,42.07,42.29,1093909,0
+JEPQ.US,D,20230227,000000,42.7,42.9,42.51,42.61,1036000,0
+JEPQ.US,D,20230228,000000,42.64,42.869,42.49,42.59,1108214,0
+JEPQ.US,D,20230301,000000,42.1,42.2299,41.71,41.86,1092142,0
+JEPQ.US,D,20230302,000000,41.56,42.24,41.5083,42.17,916195,0
+JEPQ.US,D,20230303,000000,42.39,42.85,42.31,42.8,1239826,0
+JEPQ.US,D,20230306,000000,42.99,43.2399,42.82,42.83,1121044,0
+JEPQ.US,D,20230307,000000,42.94,42.96,42.42,42.49,1729165,0
+JEPQ.US,D,20230308,000000,42.54,42.736,42.34,42.65,915818,0
+JEPQ.US,D,20230309,000000,42.7,43.06,41.99,42.08,1536256,0
+JEPQ.US,D,20230310,000000,42.14,42.2499,41.43,41.53,1699284,0
+JEPQ.US,D,20230313,000000,41.4,42.3,41.15,41.91,1450239,0
+JEPQ.US,D,20230314,000000,42.38,42.725,42.25,42.65,1752569,0
+JEPQ.US,D,20230315,000000,42.35,42.86,42.17,42.84,1397393,0
+JEPQ.US,D,20230316,000000,42.78,43.67,42.6301,43.61,1421384,0
+JEPQ.US,D,20230317,000000,43.65,43.7999,43.31,43.5,1149942,0
+JEPQ.US,D,20230320,000000,43.55,43.67,43.28,43.6,877773,0
+JEPQ.US,D,20230321,000000,43.93,44.1,43.74,44.05,831408,0
+JEPQ.US,D,20230322,000000,44.14,44.4599,43.8,43.86,1234338,0
+JEPQ.US,D,20230323,000000,44.11,44.471,43.8927,44.12,1272817,0
+JEPQ.US,D,20230324,000000,44.08,44.27,43.91,44.27,840484,0
+JEPQ.US,D,20230327,000000,44.41,44.4299,44.12,44.2,862470,0
+JEPQ.US,D,20230328,000000,44.23,44.23,43.9516,44.19,752376,0
+JEPQ.US,D,20230329,000000,44.49,44.629,44.4211,44.6,797894,0
+JEPQ.US,D,20230330,000000,44.86,44.86,44.6285,44.72,1201410,0
+JEPQ.US,D,20230331,000000,44.82,45.09,44.7591,45.09,1366299,0
+JEPQ.US,D,20230403,000000,44.51,44.56,44.36,44.54,967666,0
+JEPQ.US,D,20230404,000000,44.63,44.68,44.51,44.56,994575,0
+JEPQ.US,D,20230405,000000,44.57,44.57,44.33,44.47,960166,0
+JEPQ.US,D,20230406,000000,44.42,44.62,44.25,44.6,1009522,0
+JEPQ.US,D,20230410,000000,44.48,44.61,44.25,44.6,1176025,0
+JEPQ.US,D,20230411,000000,44.67,44.67,44.48,44.53,961162,0
+JEPQ.US,D,20230412,000000,44.74,44.74,44.3534,44.4,923412,0
+JEPQ.US,D,20230413,000000,44.57,44.93,44.5541,44.87,828219,0
+JEPQ.US,D,20230414,000000,44.81,44.97,44.62,44.9,620827,0
+JEPQ.US,D,20230417,000000,44.88,44.98,44.715,44.97,727886,0
+JEPQ.US,D,20230418,000000,45.18,45.21,44.93,45.02,699719,0
+JEPQ.US,D,20230419,000000,44.86,45.14,44.8,45.07,729766,0
+JEPQ.US,D,20230420,000000,44.86,45.14,44.72,44.87,1056058,0
+JEPQ.US,D,20230421,000000,44.88,44.99,44.6501,44.92,712032,0
+JEPQ.US,D,20230424,000000,44.98,45.09,44.63,44.91,1383994,0
+JEPQ.US,D,20230425,000000,44.83,44.83,44.12,44.13,1523749,0
+JEPQ.US,D,20230426,000000,44.65,44.89,44.44,44.5,1278695,0
+JEPQ.US,D,20230427,000000,44.89,45.59,44.85,45.5,1648001,0
+JEPQ.US,D,20230428,000000,45.48,45.77,45.3601,45.77,1923163,0
+JEPQ.US,D,20230501,000000,45.32,45.439,45.22,45.33,1692075,0
+JEPQ.US,D,20230502,000000,45.39,45.39,44.84,45.09,1502709,0
+JEPQ.US,D,20230503,000000,45.21,45.43,44.92,44.96,919065,0
+JEPQ.US,D,20230504,000000,44.93,44.9899,44.62,44.78,995193,0
+JEPQ.US,D,20230505,000000,45.08,45.54,45.0101,45.44,1248384,0
+JEPQ.US,D,20230508,000000,45.5,45.65,45.36,45.63,1351967,0
+JEPQ.US,D,20230509,000000,45.55,45.56,45.42,45.45,853299,0
+JEPQ.US,D,20230510,000000,45.82,45.9396,45.5023,45.86,1318581,0
+JEPQ.US,D,20230511,000000,45.93,46.03,45.77,46,1254647,0
+JEPQ.US,D,20230512,000000,46.06,46.08,45.68,45.92,1254946,0
+JEPQ.US,D,20230515,000000,46,46.1,45.83,46.07,1511799,0
+JEPQ.US,D,20230516,000000,46.04,46.3,46.04,46.14,1528756,0
+JEPQ.US,D,20230517,000000,46.3,46.55,46.17,46.51,1518839,0
+JEPQ.US,D,20230518,000000,46.6,46.86,46.551,46.84,3523545,0
+JEPQ.US,D,20230519,000000,46.82,46.88,46.65,46.74,1548681,0
+JEPQ.US,D,20230522,000000,46.73,46.87,46.7063,46.8,1451941,0
+JEPQ.US,D,20230523,000000,46.76,46.81,46.51,46.58,1480218,0
+JEPQ.US,D,20230524,000000,46.53,46.54,46.3,46.47,1194408,0
+JEPQ.US,D,20230525,000000,47.15,47.15,46.7723,47.04,2852633,0
+JEPQ.US,D,20230526,000000,47.23,47.38,47.0201,47.34,2832599,0
+JEPQ.US,D,20230530,000000,47.53,47.54,47.245,47.32,3490428,0
+JEPQ.US,D,20230531,000000,47.23,47.3426,47.18,47.25,2277222,0
+JEPQ.US,D,20230601,000000,46.87,47.09,46.8402,47.05,1343273,0
+JEPQ.US,D,20230602,000000,47.15,47.24,47.03,47.17,1693969,0
+JEPQ.US,D,20230605,000000,47.19,47.33,47.18,47.25,2361051,0
+JEPQ.US,D,20230606,000000,47.24,47.31,47.182,47.28,2080296,0
+JEPQ.US,D,20230607,000000,47.31,47.4,46.95,46.98,1766059,0
+JEPQ.US,D,20230608,000000,47.02,47.25,47.02,47.21,1190497,0
+JEPQ.US,D,20230609,000000,47.26,47.43,47.21,47.29,1686218,0
+JEPQ.US,D,20230612,000000,47.41,47.59,47.36,47.58,1748426,0
+JEPQ.US,D,20230613,000000,47.71,47.71,47.5,47.63,1373463,0
+JEPQ.US,D,20230614,000000,47.66,47.73,47.55,47.7,1074502,0
+JEPQ.US,D,20230615,000000,47.65,47.8399,47.6302,47.8,1751165,0
+JEPQ.US,D,20230616,000000,47.86,47.87,47.69,47.7,1455152,0
+JEPQ.US,D,20230620,000000,47.6,47.86,47.6,47.82,1334328,0
+JEPQ.US,D,20230621,000000,47.84,47.84,47.59,47.68,3899767,0
+JEPQ.US,D,20230622,000000,47.66,47.94,47.635,47.94,1534179,0
+JEPQ.US,D,20230623,000000,47.77,47.8996,47.62,47.77,1872582,0
+JEPQ.US,D,20230626,000000,47.83,47.93,47.42,47.45,1482940,0
+JEPQ.US,D,20230627,000000,47.58,47.94,47.5201,47.87,2110087,0
+JEPQ.US,D,20230628,000000,47.78,48.0282,47.72,47.9,2280954,0
+JEPQ.US,D,20230629,000000,47.96,47.98,47.8101,47.93,2239638,0
+JEPQ.US,D,20230630,000000,48.17,48.41,48.15,48.37,2248050,0
+JEPQ.US,D,20230703,000000,48.09,48.09,47.97,48.02,1172540,0
+JEPQ.US,D,20230705,000000,47.96,48.17,47.96,48.1,1456364,0
+JEPQ.US,D,20230706,000000,47.92,47.99,47.74,47.93,1625859,0
+JEPQ.US,D,20230707,000000,47.93,48.1799,47.86,47.88,1306822,0
+JEPQ.US,D,20230710,000000,47.87,47.9351,47.59,47.83,1813649,0
+JEPQ.US,D,20230711,000000,47.92,47.9977,47.695,47.98,1494790,0
+JEPQ.US,D,20230712,000000,48.28,48.42,48.189,48.36,1660584,0
+JEPQ.US,D,20230713,000000,48.59,48.75,48.549,48.72,1561243,0
+JEPQ.US,D,20230714,000000,48.77,48.9592,48.7165,48.78,1589307,0
+JEPQ.US,D,20230717,000000,48.76,49.0499,48.76,49.01,1407167,0
+JEPQ.US,D,20230718,000000,49.02,49.26,48.89,49.22,1770267,0
+JEPQ.US,D,20230719,000000,49.26,49.32,49.15,49.19,1805989,0
+JEPQ.US,D,20230720,000000,49.09,49.15,48.64,48.73,1940795,0
+JEPQ.US,D,20230721,000000,48.88,48.96,48.62,48.66,1467123,0
+JEPQ.US,D,20230724,000000,48.79,48.84,48.5802,48.71,6446703,0
+JEPQ.US,D,20230725,000000,48.82,49.08,48.81,48.98,1406269,0
+JEPQ.US,D,20230726,000000,48.96,49.04,48.73,48.95,1469179,0
+JEPQ.US,D,20230727,000000,49.41,49.42,48.8097,48.93,2344155,0
+JEPQ.US,D,20230728,000000,49.21,49.44,49.17,49.39,1963272,0
+JEPQ.US,D,20230731,000000,49.475,49.48,49.34,49.43,2315979,0
+JEPQ.US,D,20230801,000000,48.99,49.07,48.92,49.04,1454886,0
+JEPQ.US,D,20230802,000000,48.86,48.87,48.3,48.46,2321009,0
+JEPQ.US,D,20230803,000000,48.26,48.6,48.17,48.37,2086331,0
+JEPQ.US,D,20230804,000000,48.63,48.9176,48.2801,48.34,1537861,0
+JEPQ.US,D,20230807,000000,48.53,48.75,48.3605,48.74,1240945,0
+JEPQ.US,D,20230808,000000,48.45,48.47,48.05,48.41,2295337,0
+JEPQ.US,D,20230809,000000,48.44,48.47,47.84,47.97,1599073,0
+JEPQ.US,D,20230810,000000,48.29,48.675,47.88,48.05,1542770,0
+JEPQ.US,D,20230811,000000,47.94,48.01,47.65,47.82,1683325,0
+JEPQ.US,D,20230814,000000,47.74,48.34,47.67,48.32,1601584,0
+JEPQ.US,D,20230815,000000,48.25,48.34,47.84,47.93,1346447,0
+JEPQ.US,D,20230816,000000,47.88,47.9999,47.4325,47.44,1878792,0
+JEPQ.US,D,20230817,000000,47.57,47.65,46.91,46.99,1707866,0
+JEPQ.US,D,20230818,000000,46.53,47.065,46.5001,46.93,1751180,0
+JEPQ.US,D,20230821,000000,47.14,47.66,47.06,47.6,1557998,0
+JEPQ.US,D,20230822,000000,47.9,47.9,47.47,47.55,1500836,0
+JEPQ.US,D,20230823,000000,47.67,48.28,47.65,48.19,1843476,0
+JEPQ.US,D,20230824,000000,48.58,48.58,47.27,47.29,2093829,0
+JEPQ.US,D,20230825,000000,47.41,47.77,47.025,47.68,2044423,0
+JEPQ.US,D,20230828,000000,47.95,48,47.66,47.93,1839067,0
+JEPQ.US,D,20230829,000000,47.92,48.69,47.8818,48.67,2466456,0
+JEPQ.US,D,20230830,000000,48.71,48.9399,48.62,48.89,2457308,0
+JEPQ.US,D,20230831,000000,48.96,49.14,48.9,49,2012450,0
+JEPQ.US,D,20230901,000000,48.74,48.74,48.4201,48.55,1948759,0
+JEPQ.US,D,20230905,000000,48.54,48.7,48.4101,48.6,1648877,0
+JEPQ.US,D,20230906,000000,48.58,48.6099,48.21,48.37,1905423,0
+JEPQ.US,D,20230907,000000,48.01,48.24,47.88,48.2,1680167,0
+JEPQ.US,D,20230908,000000,48.22,48.4199,48.1501,48.23,1739863,0
+JEPQ.US,D,20230911,000000,48.51,48.65,48.3598,48.63,1892426,0
+JEPQ.US,D,20230912,000000,48.515,48.56,48.24,48.28,1265681,0
+JEPQ.US,D,20230913,000000,48.26,48.58,48.22,48.47,1563031,0
+JEPQ.US,D,20230914,000000,48.64,48.8,48.4493,48.72,1739701,0
+JEPQ.US,D,20230915,000000,48.67,48.67,48.125,48.21,1890500,0
+JEPQ.US,D,20230918,000000,48.14,48.38,48.09,48.29,1449032,0
+JEPQ.US,D,20230919,000000,48.205,48.31,47.9229,48.24,1767994,0
+JEPQ.US,D,20230920,000000,48.36,48.39,47.68,47.7,1674181,0
+JEPQ.US,D,20230921,000000,47.36,47.36,46.87,46.88,2821416,0
+JEPQ.US,D,20230922,000000,47.09,47.36,46.865,46.91,1631890,0
+JEPQ.US,D,20230925,000000,46.76,47.115,46.66,47.1,1529152,0
+JEPQ.US,D,20230926,000000,46.85,46.875,46.34,46.47,3113709,0
+JEPQ.US,D,20230927,000000,46.66,46.74,46.1,46.54,1867830,0
+JEPQ.US,D,20230928,000000,46.46,47.125,46.328,46.9,2145988,0
+JEPQ.US,D,20230929,000000,47.32,47.43,46.79,46.93,2891398,0
+JEPQ.US,D,20231002,000000,46.52,46.9768,46.4611,46.84,2562448,0
+JEPQ.US,D,20231003,000000,46.63,46.78,45.8801,46.08,2965626,0
+JEPQ.US,D,20231004,000000,46.21,46.725,46.13,46.62,2124232,0
+JEPQ.US,D,20231005,000000,46.65,46.69,46.115,46.54,1913313,0
+JEPQ.US,D,20231006,000000,46.25,47.24,46.12,47.13,2986869,0
+JEPQ.US,D,20231009,000000,46.89,47.35,46.73,47.3,1768280,0
+JEPQ.US,D,20231010,000000,47.37,47.7299,47.3,47.5,1923035,0
+JEPQ.US,D,20231011,000000,47.66,47.78,47.4705,47.74,1882597,0
+JEPQ.US,D,20231012,000000,47.81,47.97,47.4291,47.64,2279712,0
+JEPQ.US,D,20231013,000000,47.77,47.77,47.084,47.26,2365400,0
+JEPQ.US,D,20231016,000000,47.43,47.73,47.4,47.64,1764880,0
+JEPQ.US,D,20231017,000000,47.37,47.76,47.1601,47.6,1917850,0
+JEPQ.US,D,20231018,000000,47.42,47.58,47.03,47.13,2233917,0
+JEPQ.US,D,20231019,000000,47.34,47.4394,46.7825,46.88,1975527,0
+JEPQ.US,D,20231020,000000,46.8,46.92,46.2899,46.32,2189742,0
+JEPQ.US,D,20231023,000000,46.22,46.8999,45.9388,46.49,2584604,0
+JEPQ.US,D,20231024,000000,46.74,46.96,46.5199,46.91,2286290,0
+JEPQ.US,D,20231025,000000,46.7,46.7,45.8401,45.92,3481851,0
+JEPQ.US,D,20231026,000000,45.8,45.9,44.95,45.1,4184909,0
+JEPQ.US,D,20231027,000000,45.57,45.778,45.1923,45.36,3222972,0
+JEPQ.US,D,20231030,000000,45.72,46.04,45.57,45.9,3754459,0
+JEPQ.US,D,20231031,000000,45.92,46.2,45.62,46.16,2941099,0
+JEPQ.US,D,20231101,000000,45.87,46.54,45.836,46.49,3274290,0
+JEPQ.US,D,20231102,000000,46.98,47.1699,46.83,47.14,2791809,0
+JEPQ.US,D,20231103,000000,47.28,47.65,47.27,47.52,3026626,0
+JEPQ.US,D,20231106,000000,47.63,47.76,47.53,47.75,2056062,0
+JEPQ.US,D,20231107,000000,47.84,48.07,47.74,47.97,2623716,0
+JEPQ.US,D,20231108,000000,48.11,48.16,47.9127,48.12,2836720,0
+JEPQ.US,D,20231109,000000,48.23,48.25,47.84,47.89,3206345,0
+JEPQ.US,D,20231110,000000,48.09,48.53,48.01,48.51,2557851,0
+JEPQ.US,D,20231113,000000,48.48,48.57,48.36,48.52,1950410,0
+JEPQ.US,D,20231114,000000,49.01,49.01,48.7802,48.87,3016706,0
+JEPQ.US,D,20231115,000000,48.94,48.94,48.78,48.85,2787183,0
+JEPQ.US,D,20231116,000000,48.85,48.94,48.7801,48.93,1927265,0
+JEPQ.US,D,20231117,000000,48.95,49.0099,48.8899,48.97,2358518,0
+JEPQ.US,D,20231120,000000,49.01,49.14,48.99,49.12,2938243,0
+JEPQ.US,D,20231121,000000,49.11,49.1299,49.04,49.1,2243167,0
+JEPQ.US,D,20231122,000000,49.22,49.34,49.1701,49.25,2365531,0
+JEPQ.US,D,20231124,000000,49.28,49.29,49.17,49.23,1052003,0
+JEPQ.US,D,20231127,000000,49.28,49.35,49.21,49.27,2854607,0
+JEPQ.US,D,20231128,000000,49.28,49.38,49.23,49.37,2569513,0
+JEPQ.US,D,20231129,000000,49.49,49.53,49.3,49.32,5443974,0
+JEPQ.US,D,20231130,000000,49.35,49.37,49.05,49.28,3393202,0
+JEPQ.US,D,20231201,000000,48.88,49,48.65,48.9,3093154,0
+JEPQ.US,D,20231204,000000,48.69,48.71,48.4,48.68,2323443,0
+JEPQ.US,D,20231205,000000,48.57,48.85,48.52,48.78,1727262,0
+JEPQ.US,D,20231206,000000,49.06,49.06,48.58,48.59,1935291,0
+JEPQ.US,D,20231207,000000,48.87,49.14,48.82,49.11,2521329,0
+JEPQ.US,D,20231208,000000,49.04,49.3,48.98,49.26,2265229,0
+JEPQ.US,D,20231211,000000,49.28,49.475,49.2,49.46,2617200,0
+JEPQ.US,D,20231212,000000,49.49,49.69,49.41,49.69,2232663,0
+JEPQ.US,D,20231213,000000,49.75,49.98,49.73,49.95,2862166,0
+JEPQ.US,D,20231214,000000,50.01,50.05,49.71,49.9,3574854,0
+JEPQ.US,D,20231215,000000,50,50.04,49.9,50,2569335,0
+JEPQ.US,D,20231218,000000,50.08,50.15,50.02,50.13,2805894,0
+JEPQ.US,D,20231219,000000,50.19,50.19,50.11,50.17,2358972,0
+JEPQ.US,D,20231220,000000,50.17,50.22,49.86,49.88,3184696,0
+JEPQ.US,D,20231221,000000,50.13,50.18,49.96,50.14,2177331,0
+JEPQ.US,D,20231222,000000,50.23,50.23,50.09,50.16,2434082,0
+JEPQ.US,D,20231226,000000,50.23,50.28,50.21,50.25,2306326,0
+JEPQ.US,D,20231227,000000,50.31,50.33,50.2301,50.32,2514994,0
+JEPQ.US,D,20231228,000000,50.09,50.09,49.96,49.98,2857634,0
+JEPQ.US,D,20231229,000000,50.02,50.02,49.81,49.93,2277081,0
+JEPQ.US,D,20240102,000000,49.78,49.78,49.4116,49.57,3137386,0
+JEPQ.US,D,20240103,000000,49.36,49.4119,49.16,49.22,2316595,0
+JEPQ.US,D,20240104,000000,49.07,49.35,49,49.02,2790064,0
+JEPQ.US,D,20240105,000000,49.04,49.38,49.0001,49.15,2797997,0
+JEPQ.US,D,20240108,000000,49.29,49.91,49.26,49.9,2124527,0
+JEPQ.US,D,20240109,000000,49.7,50.065,49.63,50.01,1954871,0
+JEPQ.US,D,20240110,000000,50.06,50.4,50.04,50.34,2263364,0
+JEPQ.US,D,20240111,000000,50.48,50.55,49.98,50.44,3065162,0
+JEPQ.US,D,20240112,000000,50.5,50.5883,50.35,50.49,1675218,0
+JEPQ.US,D,20240116,000000,50.46,50.69,50.35,50.58,2417621,0
+JEPQ.US,D,20240117,000000,50.33,50.39,49.94,50.36,2376372,0
+JEPQ.US,D,20240118,000000,50.7,50.92,50.56,50.88,2927005,0
+JEPQ.US,D,20240119,000000,51.08,51.4,50.99,51.39,3906127,0
+JEPQ.US,D,20240122,000000,51.57,51.57,51.4,51.49,2710755,0
+JEPQ.US,D,20240123,000000,51.58,51.6,51.42,51.58,2818123,0
+JEPQ.US,D,20240124,000000,51.81,51.91,51.7201,51.74,3522184,0
+JEPQ.US,D,20240125,000000,51.89,51.9,51.68,51.8,2593173,0
+JEPQ.US,D,20240126,000000,51.8,51.89,51.735,51.79,2579084,0
+JEPQ.US,D,20240129,000000,51.88,52.0599,51.8401,52.05,2521898,0
+JEPQ.US,D,20240130,000000,52.07,52.08,51.9299,51.96,3211765,0
+JEPQ.US,D,20240131,000000,51.765,51.84,51.42,51.43,3500513,0
+JEPQ.US,D,20240201,000000,51.31,51.52,51.16,51.49,2599705,0
+JEPQ.US,D,20240202,000000,51.71,52.01,51.6205,51.94,3128642,0
+JEPQ.US,D,20240205,000000,51.95,52.01,51.7698,51.96,2854174,0
+JEPQ.US,D,20240206,000000,52.05,52.07,51.77,51.89,2338263,0
+JEPQ.US,D,20240207,000000,52.07,52.26,52,52.22,2610071,0
+JEPQ.US,D,20240208,000000,52.27,52.33,52.22,52.3,2274473,0
+JEPQ.US,D,20240209,000000,52.37,52.52,52.32,52.49,2397124,0
+JEPQ.US,D,20240212,000000,52.53,52.55,52.37,52.39,2467731,0
+JEPQ.US,D,20240213,000000,52.07,52.27,51.93,52.12,2403084,0
+JEPQ.US,D,20240214,000000,52.4,52.52,52.18,52.5,2359757,0
+JEPQ.US,D,20240215,000000,52.63,52.63,52.3601,52.55,2189823,0
+JEPQ.US,D,20240216,000000,52.66,52.66,52.29,52.32,2570343,0
+JEPQ.US,D,20240220,000000,52.23,52.2789,51.795,52.06,2611994,0
+JEPQ.US,D,20240221,000000,51.92,51.925,51.555,51.91,3348042,0
+JEPQ.US,D,20240222,000000,52.85,53.02,52.71,52.98,2917570,0
+JEPQ.US,D,20240223,000000,53.11,53.1194,52.8397,52.98,2453314,0
+JEPQ.US,D,20240226,000000,53.12,53.2,53,53.03,2795411,0
+JEPQ.US,D,20240227,000000,53.22,53.22,52.95,53.12,2512786,0
+JEPQ.US,D,20240228,000000,53.04,53.075,52.91,52.97,2707173,0
+JEPQ.US,D,20240229,000000,53.27,53.3798,53.02,53.29,3319008,0
+JEPQ.US,D,20240301,000000,53.03,53.2799,52.97,53.26,3237838,0
+JEPQ.US,D,20240304,000000,53.26,53.34,53.21,53.22,3084404,0
+JEPQ.US,D,20240305,000000,53.15,53.15,52.6401,52.81,3619404,0
+JEPQ.US,D,20240306,000000,53.25,53.25,52.945,53.09,2544694,0
+JEPQ.US,D,20240307,000000,53.24,53.56,53.21,53.51,2323611,0
+JEPQ.US,D,20240308,000000,53.64,53.745,53.1031,53.19,3364763,0
+JEPQ.US,D,20240311,000000,53.16,53.2,52.8501,53.05,2538606,0
+JEPQ.US,D,20240312,000000,53.3,53.6475,53.0621,53.61,2127124,0
+JEPQ.US,D,20240313,000000,53.65,53.66,53.36,53.46,1886049,0
+JEPQ.US,D,20240314,000000,53.61,53.6299,53.15,53.4,1922870,0
+JEPQ.US,D,20240315,000000,53.26,53.26,52.805,52.91,2216783,0
+JEPQ.US,D,20240318,000000,53.33,53.538,53.3,53.32,2200748,0
+JEPQ.US,D,20240319,000000,53.22,53.5298,52.96,53.49,2273064,0
+JEPQ.US,D,20240320,000000,53.58,53.95,53.4499,53.93,2391642,0
+JEPQ.US,D,20240321,000000,54.39,54.47,54.125,54.17,3053955,0
+JEPQ.US,D,20240322,000000,54.21,54.31,54.105,54.26,1791497,0
+JEPQ.US,D,20240325,000000,54.23,54.3099,54.07,54.2,2163882,0
+JEPQ.US,D,20240326,000000,54.35,54.39,54.13,54.15,2333715,0
+JEPQ.US,D,20240327,000000,54.36,54.3899,54.035,54.29,2870185,0
+JEPQ.US,D,20240328,000000,54.34,54.35,54.1801,54.24,3655191,0
+JEPQ.US,D,20240401,000000,54.08,54.1,53.74,53.93,3211064,0
+JEPQ.US,D,20240402,000000,53.49,53.61,53.23,53.57,2438634,0
+JEPQ.US,D,20240403,000000,53.38,53.89,53.35,53.68,3021392,0
+JEPQ.US,D,20240404,000000,54.11,54.16,52.9939,53.02,3125129,0
+JEPQ.US,D,20240405,000000,53.26,53.8374,53.165,53.59,2213606,0
+JEPQ.US,D,20240408,000000,53.75,53.8399,53.515,53.67,1630647,0
+JEPQ.US,D,20240409,000000,53.89,53.91,53.28,53.79,2125991,0
+JEPQ.US,D,20240410,000000,53.34,53.545,53.2201,53.44,2622563,0
+JEPQ.US,D,20240411,000000,53.7,54.17,53.4,54.11,2043040,0
+JEPQ.US,D,20240412,000000,53.74,53.805,53.23,53.4,2993019,0
+JEPQ.US,D,20240415,000000,53.65,53.8,52,52.61,5725860,0
+JEPQ.US,D,20240416,000000,52.61,52.98,52.49,52.69,2218205,0
+JEPQ.US,D,20240417,000000,52.9,52.92,52.01,52.11,2425347,0
+JEPQ.US,D,20240418,000000,52.25,52.41,51.82,51.87,2318334,0
+JEPQ.US,D,20240419,000000,51.76,51.765,50.6501,50.84,6977472,0
+JEPQ.US,D,20240422,000000,51.19,51.595,50.74,51.31,2795150,0
+JEPQ.US,D,20240423,000000,51.6,52.21,51.54,52.1,3126670,0
+JEPQ.US,D,20240424,000000,52.525,52.585,51.9609,52.23,3012431,0
+JEPQ.US,D,20240425,000000,51.46,52.075,51.21,51.94,2494722,0
+JEPQ.US,D,20240426,000000,52.44,52.81,52.28,52.66,3636418,0
+JEPQ.US,D,20240429,000000,52.94,52.98,52.59,52.88,3800827,0
+JEPQ.US,D,20240430,000000,52.82,52.89,52.04,52.04,3280396,0
+JEPQ.US,D,20240501,000000,51.5,52.21,51.1902,51.32,3223602,0
+JEPQ.US,D,20240502,000000,51.76,51.945,51.23,51.9,2330022,0
+JEPQ.US,D,20240503,000000,52.52,52.79,52.475,52.75,2877048,0
+JEPQ.US,D,20240506,000000,52.96,53.25,52.88,53.25,3691850,0
+JEPQ.US,D,20240507,000000,53.24,53.385,53.195,53.26,2458639,0
+JEPQ.US,D,20240508,000000,53.11,53.37,52.86,53.29,1843352,0
+JEPQ.US,D,20240509,000000,53.36,53.4,53.1701,53.37,1997689,0
+JEPQ.US,D,20240510,000000,53.5,53.6,53.3411,53.48,1756547,0
+JEPQ.US,D,20240513,000000,53.63,53.63,53.41,53.52,1780234,0
+JEPQ.US,D,20240514,000000,53.48,53.72,53.45,53.68,1693452,0
+JEPQ.US,D,20240515,000000,53.965,54.11,53.82,54.09,2591524,0
+JEPQ.US,D,20240516,000000,54.15,54.18,54.06,54.07,2244230,0
+JEPQ.US,D,20240517,000000,54.14,54.14,54.02,54.12,1911406,0
+JEPQ.US,D,20240520,000000,54.19,54.26,54.1501,54.23,2216494,0
+JEPQ.US,D,20240521,000000,54.23,54.28,54.15,54.27,1974736,0
+JEPQ.US,D,20240522,000000,54.33,54.33,54.125,54.21,2526235,0
+JEPQ.US,D,20240523,000000,54.52,54.53,54.08,54.21,2792018,0
+JEPQ.US,D,20240524,000000,54.32,54.41,54.202,54.38,2209929,0
+JEPQ.US,D,20240528,000000,54.45,54.565,54.3811,54.55,3074610,0
+JEPQ.US,D,20240529,000000,54.435,54.55,54.38,54.46,3029325,0
+JEPQ.US,D,20240530,000000,54.47,54.47,53.97,54.08,3482777,0
+JEPQ.US,D,20240531,000000,54.21,54.21,53.25,54.19,4943934,0
+JEPQ.US,D,20240603,000000,53.96,53.96,53.4104,53.78,3392913,0
+JEPQ.US,D,20240604,000000,53.69,53.95,53.6437,53.87,1804254,0
+JEPQ.US,D,20240605,000000,54.24,54.42,54.08,54.42,3711880,0
+JEPQ.US,D,20240606,000000,54.5,54.5187,54.37,54.46,2515470,0
+JEPQ.US,D,20240607,000000,54.46,54.59,54.3801,54.49,1826738,0
+JEPQ.US,D,20240610,000000,54.46,54.635,54.41,54.6,2135986,0
+JEPQ.US,D,20240611,000000,54.54,54.76,54.46,54.76,1887911,0
+JEPQ.US,D,20240612,000000,55.08,55.145,54.95,55.06,3326019,0
+JEPQ.US,D,20240613,000000,55.19,55.2,55.03,55.16,2151702,0
+JEPQ.US,D,20240614,000000,55.1,55.18,55.09,55.18,1962136,0
+JEPQ.US,D,20240617,000000,55.23,55.3172,55.16,55.28,2979840,0
+JEPQ.US,D,20240618,000000,55.33,55.35,55.27,55.33,2431759,0
+JEPQ.US,D,20240620,000000,55.44,55.44,55.11,55.22,2699243,0
+JEPQ.US,D,20240621,000000,55.23,55.3065,55.11,55.24,1995296,0
+JEPQ.US,D,20240624,000000,55.24,55.27,55.05,55.06,2866827,0
+JEPQ.US,D,20240625,000000,55.21,55.34,55.1,55.33,2659688,0
+JEPQ.US,D,20240626,000000,55.32,55.5,55.295,55.49,2947621,0
+JEPQ.US,D,20240627,000000,55.51,55.635,55.4415,55.56,3069026,0
+JEPQ.US,D,20240628,000000,55.7,55.8368,55.44,55.5,3608509,0
+JEPQ.US,D,20240701,000000,55.15,55.25,54.825,55.21,3098613,0
+JEPQ.US,D,20240702,000000,55.08,55.45,55.08,55.45,2990546,0
+JEPQ.US,D,20240703,000000,55.46,55.65,55.4401,55.64,3661011,0
+JEPQ.US,D,20240705,000000,55.73,55.89,55.69,55.88,3941498,0
+JEPQ.US,D,20240708,000000,55.91,55.98,55.8598,55.96,2550198,0
+JEPQ.US,D,20240709,000000,56.07,56.07,55.93,55.97,2888965,0
+JEPQ.US,D,20240710,000000,56.08,56.12,56,56.11,2145422,0
+JEPQ.US,D,20240711,000000,56.18,56.18,55.56,55.63,3380169,0
+JEPQ.US,D,20240712,000000,55.73,56.08,55.6699,55.84,2115710,0
+JEPQ.US,D,20240715,000000,55.985,56.12,55.8101,55.91,2387195,0
+JEPQ.US,D,20240716,000000,55.98,56.05,55.7901,55.95,3168436,0
+JEPQ.US,D,20240717,000000,55.46,55.46,54.8397,54.85,4465295,0
+JEPQ.US,D,20240718,000000,55.16,55.17,54.2699,54.56,5295258,0
+JEPQ.US,D,20240719,000000,54.55,54.79,54.0709,54.19,2341355,0
+JEPQ.US,D,20240722,000000,54.71,55.0299,54.49,54.95,2893718,0
+JEPQ.US,D,20240723,000000,54.91,55.16,54.7527,54.8,2740370,0
+JEPQ.US,D,20240724,000000,54.19,54.19,52.98,53.05,4561882,0
+JEPQ.US,D,20240725,000000,53.12,53.53,52.1801,52.48,4341847,0
+JEPQ.US,D,20240726,000000,52.99,53.25,52.6506,52.96,3234807,0
+JEPQ.US,D,20240729,000000,53.21,53.47,52.82,53.03,2756989,0
+JEPQ.US,D,20240730,000000,53.29,53.335,52,52.38,3849400,0
+JEPQ.US,D,20240731,000000,53.36,53.9,53.2602,53.72,3727274,0
+JEPQ.US,D,20240801,000000,53.4,53.74,51.84,52.25,4166843,0
+JEPQ.US,D,20240802,000000,51.14,51.62,50.63,51.14,9301614,0
+JEPQ.US,D,20240805,000000,48.19,50.43,47.6708,49.72,7877353,0
+JEPQ.US,D,20240806,000000,49.99,50.986,49.58,50.19,3756135,0
+JEPQ.US,D,20240807,000000,50.98,51.19,49.65,49.7,3850353,0
+JEPQ.US,D,20240808,000000,50.35,51.0699,49.88,50.98,2526859,0
+JEPQ.US,D,20240809,000000,50.94,51.5,50.78,51.29,2439640,0
+JEPQ.US,D,20240812,000000,51.435,51.68,51.1295,51.39,2510028,0
+JEPQ.US,D,20240813,000000,51.84,52.42,51.7901,52.4,2605838,0
+JEPQ.US,D,20240814,000000,52.56,52.675,52.11,52.51,2490061,0
+JEPQ.US,D,20240815,000000,53.0998,53.4,52.9811,53.37,3163070,0
+JEPQ.US,D,20240816,000000,53.25,53.53,53.22,53.45,1688838,0
+JEPQ.US,D,20240819,000000,53.49,53.91,53.3733,53.91,2560147,0
+JEPQ.US,D,20240820,000000,53.89,54,53.74,53.87,1947115,0
+JEPQ.US,D,20240821,000000,53.94,54.055,53.785,53.97,1706677,0
+JEPQ.US,D,20240822,000000,54.09,54.109,53.4601,53.51,2425301,0
+JEPQ.US,D,20240823,000000,53.785,53.99,53.56,53.9,2187595,0
+JEPQ.US,D,20240826,000000,53.99,54.03,53.6,53.76,2223154,0
+JEPQ.US,D,20240827,000000,53.68,53.94,53.5001,53.88,1584830,0
+JEPQ.US,D,20240828,000000,53.89,53.89,53.2721,53.54,3179286,0
+JEPQ.US,D,20240829,000000,53.75,54.045,53.495,53.6,3267043,0
+JEPQ.US,D,20240830,000000,53.9,54.0855,53.64,54.08,2476732,0
+JEPQ.US,D,20240903,000000,53.35,53.3576,52.195,52.42,3482049,0
+JEPQ.US,D,20240904,000000,52.19,52.655,52.075,52.35,2476874,0
+JEPQ.US,D,20240905,000000,52.26,52.74,52.15,52.38,2394323,0
+JEPQ.US,D,20240906,000000,52.4,52.45,51.28,51.36,4311536,0
+JEPQ.US,D,20240909,000000,51.8,52,51.4721,51.93,2128509,0
+JEPQ.US,D,20240910,000000,52.17,52.375,51.74,52.33,2380521,0
+JEPQ.US,D,20240911,000000,52.49,53.225,51.69,53.16,2319922,0
+JEPQ.US,D,20240912,000000,53.23,53.61,53.01,53.54,3886479,0
+JEPQ.US,D,20240913,000000,53.54,53.8399,53.52,53.75,1945187,0
+JEPQ.US,D,20240916,000000,53.67,53.67,53.36,53.64,1822181,0
+JEPQ.US,D,20240917,000000,53.88,53.955,53.435,53.68,2258237,0
+JEPQ.US,D,20240918,000000,53.83,54.05,53.505,53.57,2380818,0
+JEPQ.US,D,20240919,000000,54.43,54.5665,54.213918,54.42,3209704,0
+JEPQ.US,D,20240920,000000,54.41,54.475,54.13,54.41,1789983,0
+JEPQ.US,D,20240923,000000,54.55,54.625,54.44,54.57,2206195,0
+JEPQ.US,D,20240924,000000,54.655,54.7463,54.34,54.71,2091509,0
+JEPQ.US,D,20240925,000000,54.715,54.82,54.66,54.73,2186991,0
+JEPQ.US,D,20240926,000000,55.09,55.0999,54.695,54.89,3875328,0
+JEPQ.US,D,20240927,000000,54.96,54.96,54.72,54.8,2702510,0
+JEPQ.US,D,20240930,000000,54.83,54.94,54.615,54.93,3947566,0
+JEPQ.US,D,20241001,000000,54.38,54.3901,53.68,53.95,4477202,0
+JEPQ.US,D,20241002,000000,53.91,54.115,53.6899,54.01,2889024,0
+JEPQ.US,D,20241003,000000,53.91,54.14,53.785,53.94,3113207,0
+JEPQ.US,D,20241004,000000,54.39,54.4,54.045,54.37,2202362,0
+JEPQ.US,D,20241007,000000,54.39,54.42,54.025,54.1,3206290,0
+JEPQ.US,D,20241008,000000,54.31,54.575,54.265,54.53,2284737,0
+JEPQ.US,D,20241009,000000,54.58,54.77,54.485,54.75,2404238,0
+JEPQ.US,D,20241010,000000,54.69,54.84,54.61,54.76,1894767,0
+JEPQ.US,D,20241011,000000,54.7,54.9165,54.7,54.86,2335616,0
+JEPQ.US,D,20241014,000000,55.02,55.145,55.011,55.09,3335593,0
+JEPQ.US,D,20241015,000000,55.19,55.19,54.735,54.84,2902109,0
+JEPQ.US,D,20241016,000000,54.93,54.95,54.66,54.91,2564559,0
+JEPQ.US,D,20241017,000000,55.24,55.24,54.9499,54.99,2435052,0
+JEPQ.US,D,20241018,000000,55.19,55.315,55.14,55.27,1913465,0
+JEPQ.US,D,20241021,000000,55.29,55.37,55.095,55.36,3388534,0
+JEPQ.US,D,20241022,000000,55.23,55.48,55.1701,55.43,2259571,0
+JEPQ.US,D,20241023,000000,55.32,55.32,54.61,54.92,4314310,0
+JEPQ.US,D,20241024,000000,55.28,55.29,54.995,55.25,2159949,0
+JEPQ.US,D,20241025,000000,55.45,55.74,55.335,55.4,2666075,0
+JEPQ.US,D,20241028,000000,55.71,55.72,55.4501,55.47,3438257,0
+JEPQ.US,D,20241029,000000,55.5,55.85,55.37,55.79,3108987,0
+JEPQ.US,D,20241030,000000,55.86,55.86,55.56,55.61,4438490,0
+JEPQ.US,D,20241031,000000,55.42,55.43,54.57,54.58,6226889,0
+JEPQ.US,D,20241101,000000,54.32,54.7199,54.21,54.44,3437856,0
+JEPQ.US,D,20241104,000000,54.38,54.6447,54.17,54.35,2828971,0
+JEPQ.US,D,20241105,000000,54.46,54.94,54.44,54.93,2775946,0
+JEPQ.US,D,20241106,000000,55.64,56.02,55.56,55.96,5356712,0
+JEPQ.US,D,20241107,000000,56.13,56.45,56.13,56.43,3538089,0
+JEPQ.US,D,20241108,000000,56.41,56.6,56.41,56.54,3030653,0
+JEPQ.US,D,20241111,000000,56.62,56.6315,56.43,56.56,3161164,0
+JEPQ.US,D,20241112,000000,56.6,56.6699,56.48,56.64,3156770,0
+JEPQ.US,D,20241113,000000,56.705,56.78,56.52,56.65,3596545,0
+JEPQ.US,D,20241114,000000,56.69,56.7299,56.47,56.53,2356276,0
+JEPQ.US,D,20241115,000000,56.27,56.27,55.4199,55.61,6316273,0
+JEPQ.US,D,20241118,000000,55.83,56.12,55.63,55.95,3121980,0
+JEPQ.US,D,20241119,000000,55.72,56.295,55.68,56.25,2965320,0
+JEPQ.US,D,20241120,000000,56.29,56.29,55.64,56.21,3111989,0
+JEPQ.US,D,20241121,000000,56.47,56.55,55.8,56.47,3229835,0
+JEPQ.US,D,20241122,000000,56.47,56.61,56.33,56.57,2981303,0
+JEPQ.US,D,20241125,000000,56.96,57.04,56.5301,56.69,3582024,0
+JEPQ.US,D,20241126,000000,56.95,57.01,56.835,56.97,3628940,0
+JEPQ.US,D,20241127,000000,56.98,56.98,56.38,56.68,4384211,0
+JEPQ.US,D,20241129,000000,56.85,57.1301,56.7097,57.09,3304005,0
+JEPQ.US,D,20241202,000000,56.68,57,56.67,56.97,3849380,0
+JEPQ.US,D,20241203,000000,56.92,57.1299,56.85,57.12,3109379,0
+JEPQ.US,D,20241204,000000,57.39,57.49,57.3011,57.49,4010645,0
+JEPQ.US,D,20241205,000000,57.54,57.54,57.38,57.42,3298904,0
+JEPQ.US,D,20241206,000000,57.51,57.6499,57.46,57.62,3077888,0
+JEPQ.US,D,20241209,000000,57.625,57.63,57.39,57.45,3693623,0
+JEPQ.US,D,20241210,000000,57.56,57.63,57.33,57.4,2838886,0
+JEPQ.US,D,20241211,000000,57.64,57.92,57.64,57.88,3912813,0
+JEPQ.US,D,20241212,000000,57.8278,57.8399,57.7,57.72,2907067,0
+JEPQ.US,D,20241213,000000,57.93,57.99,57.71,57.85,3346168,0
+JEPQ.US,D,20241216,000000,58,58.07,57.91,58.06,3751808,0
+JEPQ.US,D,20241217,000000,58.02,58.025,57.9,57.99,3181161,0
+JEPQ.US,D,20241218,000000,58.03,58.07,56.75,56.84,6792967,0
+JEPQ.US,D,20241219,000000,57.275,57.33,56.77,56.8,7638811,0
+JEPQ.US,D,20241220,000000,56.53,57.55,56.36,57.2,5512429,0
+JEPQ.US,D,20241223,000000,57.37,57.6777,57.1152,57.67,4364176,0
+JEPQ.US,D,20241224,000000,57.905,58.15,57.77,58.15,3269649,0
+JEPQ.US,D,20241226,000000,58.09,58.21,57.91,58.13,3576385,0
+JEPQ.US,D,20241227,000000,58.02,58.02,57.355,57.74,4648200,0
+JEPQ.US,D,20241230,000000,57.3,57.55,56.86,57.23,5371606,0
+JEPQ.US,D,20241231,000000,56.96,56.96,56.28,56.38,4666276,0
+JEPQ.US,D,20250102,000000,56.72,56.89,55.82,56.28,4732622,0
+JEPQ.US,D,20250103,000000,56.55,57.1499,56.5125,57.08,5048205,0
+JEPQ.US,D,20250106,000000,57.56,57.86,57.4,57.61,5471634,0
+JEPQ.US,D,20250107,000000,57.77,57.77,56.5901,56.78,5366791,0
+JEPQ.US,D,20250108,000000,56.8,56.94,56.375,56.82,3792198,0
+JEPQ.US,D,20250110,000000,56.51,56.52,55.6642,55.98,6629386,0
+JEPQ.US,D,20250113,000000,55.41,55.8682,55.22,55.83,5184458,0
+JEPQ.US,D,20250114,000000,56.18,56.2558,55.41,55.76,3530883,0
+JEPQ.US,D,20250115,000000,56.55,56.94,56.3812,56.85,4975490,0
+JEPQ.US,D,20250116,000000,57.08,57.1,56.575,56.58,3125866,0
+JEPQ.US,D,20250117,000000,57.29,57.39,57.04,57.27,6088868,0
+JEPQ.US,D,20250121,000000,57.59,57.6299,57.14,57.56,5379162,0
+JEPQ.US,D,20250122,000000,57.99,58.17,57.9301,58.07,4798947,0
+JEPQ.US,D,20250123,000000,57.97,58.24,57.89,58.24,3714194,0
+JEPQ.US,D,20250124,000000,58.3,58.31,57.9449,58.07,4246805,0
+JEPQ.US,D,20250127,000000,57,57.47,56.51,56.86,9503650,0
+JEPQ.US,D,20250128,000000,57.02,57.5988,56.65,57.52,5137073,0
+JEPQ.US,D,20250129,000000,57.56,57.56,57.045,57.37,5421247,0
+JEPQ.US,D,20250130,000000,57.6,57.71,57.125,57.52,5017460,0
+JEPQ.US,D,20250131,000000,57.85,58.06,57.38,57.47,6894514,0
+JEPQ.US,D,20250203,000000,56.22,56.847,55.965,56.62,7592193,0
+JEPQ.US,D,20250204,000000,56.71,57.165,56.61,57.13,4178705,0
+JEPQ.US,D,20250205,000000,57.04,57.36,56.88,57.36,4129323,0
+JEPQ.US,D,20250206,000000,57.425,57.61,57.33,57.59,3780947,0
+JEPQ.US,D,20250207,000000,57.67,57.8099,57.1098,57.165,4717558,0
+JEPQ.US,D,20250210,000000,57.55,57.75,57.505,57.71,4122638,0
+JEPQ.US,D,20250211,000000,57.53,57.75,57.46,57.64,4644426,0
+JEPQ.US,D,20250212,000000,57.26,57.7,57.1739,57.64,4528821,0
+JEPQ.US,D,20250213,000000,57.8,58.13,57.7,58.11,4681952,0
+JEPQ.US,D,20250214,000000,58.145,58.2999,58.09,58.27,3647350,0
+JEPQ.US,D,20250218,000000,58.47,58.47,58.2029,58.38,4250686,0
+JEPQ.US,D,20250219,000000,58.39,58.53,58.25,58.51,4575362,0
+JEPQ.US,D,20250220,000000,58.51,58.52,58.055,58.4,3989971,0
+JEPQ.US,D,20250221,000000,58.54,58.54,57.48,57.57,6012277,0
+JEPQ.US,D,20250224,000000,57.8,57.87,56.98,57.02,6231040,0
+JEPQ.US,D,20250225,000000,56.98,56.98,55.96,56.39,7899665,0
+JEPQ.US,D,20250226,000000,56.645,57.04,56.2399,56.55,5861530,0
+JEPQ.US,D,20250227,000000,56.95,57,55.11,55.13,8443955,0
+JEPQ.US,D,20250228,000000,55.19,56.04,54.7899,55.98,7271650,0
+JEPQ.US,D,20250303,000000,55.94,55.9898,54,54.38,9146010,0
+JEPQ.US,D,20250304,000000,54,54.99,53.34,54.16,9877806,0
+JEPQ.US,D,20250305,000000,54.25,54.97,53.75,54.83,7918133,0
+JEPQ.US,D,20250306,000000,54.02,54.4393,53.185,53.4,7323535,0
+JEPQ.US,D,20250307,000000,53.34,53.905,52.62,53.76,6584747,0
+JEPQ.US,D,20250310,000000,52.945,52.945,51.4,51.91,11138992,0
+JEPQ.US,D,20250311,000000,51.85,52.47,51.26,51.78,6905577,0
+JEPQ.US,D,20250312,000000,52.57,52.7211,51.8,52.35,5241846,0
+JEPQ.US,D,20250313,000000,52.25,52.28,51.285,51.45,6146503,0
+JEPQ.US,D,20250314,000000,52.04,52.7,51.955,52.61,5297147,0
+JEPQ.US,D,20250317,000000,52.67,53.21,52.45,52.88,5144262,0
+JEPQ.US,D,20250318,000000,52.62,52.63,51.9101,52.15,5245863,0
+JEPQ.US,D,20250319,000000,52.37,53.1601,52.16,52.74,5126888,0
+JEPQ.US,D,20250320,000000,52.45,53.135,52.3413,52.65,4387126,0
+JEPQ.US,D,20250321,000000,52.18,52.85,52.05,52.8,4556487,0
+JEPQ.US,D,20250324,000000,53.53,53.83,53.43,53.76,5405882,0
+JEPQ.US,D,20250325,000000,53.9,54.14,53.76,54.01,4930207,0
+JEPQ.US,D,20250326,000000,53.97,53.97,53.05,53.22,4857616,0
+JEPQ.US,D,20250327,000000,53.055,53.395,52.83,52.98,4384136,0
+JEPQ.US,D,20250328,000000,52.8,52.86,51.7,51.81,7299327,0
+JEPQ.US,D,20250331,000000,51.08,51.88,50.5701,51.78,8193458,0
+JEPQ.US,D,20250401,000000,51.105,51.68,50.785,51.61,5752852,0
+JEPQ.US,D,20250402,000000,51,52.225,50.95,51.89,5950668,0
+JEPQ.US,D,20250403,000000,50.125,50.33,49.29,49.35,15606159,0
+JEPQ.US,D,20250404,000000,48,48.3,46.53,46.6,22359971,0
+JEPQ.US,D,20250407,000000,44.89,48.5799,44.311,46.71,19670067,0
+JEPQ.US,D,20250408,000000,48.04,48.66,45.15,45.88,14939722,0
+JEPQ.US,D,20250409,000000,45.86,50.86,45.67,50.69,16189344,0
+JEPQ.US,D,20250410,000000,49.55,49.69,47.44,48.86,14714930,0
+JEPQ.US,D,20250411,000000,48.74,49.65,48.34,49.54,7327634,0
+JEPQ.US,D,20250414,000000,50.58,50.6,49.45,49.93,6402506,0
+JEPQ.US,D,20250415,000000,50.055,50.3899,49.86,50.02,5875022,0
+JEPQ.US,D,20250416,000000,49.25,49.555,48.121,48.76,6261456,0
+JEPQ.US,D,20250417,000000,49.04,49.055,48.47,48.74,4221389,0
+JEPQ.US,D,20250421,000000,48.21,48.25,47.14,47.69,6753479,0
+JEPQ.US,D,20250422,000000,48.28,49.02,48.13,48.77,6086078,0
+JEPQ.US,D,20250423,000000,50.075,50.34,49.49,49.64,7851424,0
+JEPQ.US,D,20250424,000000,49.83,50.65,49.8001,50.63,6181838,0
+JEPQ.US,D,20250425,000000,50.71,51.11,50.55,51.09,5279624,0
+JEPQ.US,D,20250428,000000,51.185,51.28,50.665,51.11,5793974,0
+JEPQ.US,D,20250429,000000,51,51.38,50.93,51.32,9588785,0
+JEPQ.US,D,20250430,000000,50.751,51.49,50.4734,51.34,8104455,0
+JEPQ.US,D,20250501,000000,51.17,51.3,51.02,51.08,6424318,0
+JEPQ.US,D,20250502,000000,51.425,51.59,51.285,51.49,5762875,0
+JEPQ.US,D,20250505,000000,51.33,51.6,51.31,51.47,5266734,0
+JEPQ.US,D,20250506,000000,51.2,51.48,51.12,51.29,3998026,0
+JEPQ.US,D,20250507,000000,51.415,51.56,51.07,51.46,4518054,0
+JEPQ.US,D,20250508,000000,51.81,51.81,51.4663,51.61,6473043,0
+JEPQ.US,D,20250509,000000,51.725,51.7667,51.55,51.63,5450533,0
+JEPQ.US,D,20250512,000000,52.47,52.47,52.08,52.23,9144886,0
+JEPQ.US,D,20250513,000000,52.36,52.3999,52.27,52.35,8437347,0
+JEPQ.US,D,20250514,000000,52.45,52.45,52.35,52.42,7904229,0
+JEPQ.US,D,20250515,000000,52.385,52.47,52.3,52.43,4170882,0
+JEPQ.US,D,20250516,000000,52.52,52.53,52.39,52.52,4497665,0
+JEPQ.US,D,20250519,000000,52.28,52.54,52.27,52.53,4067825,0
+JEPQ.US,D,20250520,000000,52.5,52.54,52.37,52.49,4218067,0
+JEPQ.US,D,20250521,000000,52.38,52.54,52.08,52.16,5573121,0
+JEPQ.US,D,20250522,000000,52.23,52.375,52.1397,52.23,7655867,0
+JEPQ.US,D,20250523,000000,51.85,52.1652,51.71,52.04,5917027,0
+JEPQ.US,D,20250527,000000,52.45,52.64,52.35,52.62,6359908,0
+JEPQ.US,D,20250528,000000,52.75,52.7775,52.55,52.57,7291417,0
+JEPQ.US,D,20250529,000000,52.95,52.97,52.52,52.68,7761298,0
+JEPQ.US,D,20250530,000000,52.69,52.7,52.19,52.63,9798141,0
+JEPQ.US,D,20250602,000000,51.95,52.235,51.82,52.23,5749817,0
+JEPQ.US,D,20250603,000000,52.2,52.48,52.2,52.42,5101650,0
+JEPQ.US,D,20250604,000000,52.465,52.57,52.36,52.53,6300950,0
+JEPQ.US,D,20250605,000000,52.6,52.76,52.19,52.34,10354400,0
+JEPQ.US,D,20250606,000000,52.6,52.7682,52.59,52.7,6835686,0
+JEPQ.US,D,20250609,000000,52.75,52.87,52.68,52.8,8015275,0
+JEPQ.US,D,20250610,000000,52.83,53.02,52.705,52.99,5259393,0
+JEPQ.US,D,20250611,000000,53.105,53.13,52.76,52.92,5023893,0
+JEPQ.US,D,20250612,000000,52.86,53.06,52.82,53.04,4119003,0
+JEPQ.US,D,20250613,000000,52.65,52.94,52.49,52.59,6582366,0
+JEPQ.US,D,20250616,000000,52.84,53.18,52.83,53.15,4254624,0
+JEPQ.US,D,20250617,000000,53.01,53.12,52.705,52.78,4896681,0
+JEPQ.US,D,20250618,000000,52.9,53.1165,52.76,52.85,4471062,0
+JEPQ.US,D,20250620,000000,53.075,53.195,52.6,52.75,5312290,0
+JEPQ.US,D,20250623,000000,52.805,53.25,52.565,53.22,5767239,0
+JEPQ.US,D,20250624,000000,53.67,53.7848,53.55,53.76,5373529,0
+JEPQ.US,D,20250625,000000,53.95,53.97,53.79,53.9,5886155,0
+JEPQ.US,D,20250626,000000,54.06,54.19,53.92,54.13,7596326,0
+JEPQ.US,D,20250627,000000,54.22,54.3,54.0701,54.27,8431079,0
+JEPQ.US,D,20250630,000000,54.48,54.48,54.31,54.4,11398636,0
+JEPQ.US,D,20250701,000000,53.87,53.89,53.633,53.81,7421247,0
+JEPQ.US,D,20250702,000000,53.77,53.98,53.75,53.98,6218418,0
+JEPQ.US,D,20250703,000000,54.13,54.19,54.07,54.16,5122402,0
+JEPQ.US,D,20250707,000000,54.07,54.1,53.91,54.03,7297604,0
+JEPQ.US,D,20250708,000000,54.1,54.2,54.06,54.15,4186674,0
+JEPQ.US,D,20250709,000000,54.23,54.35,54.16,54.3,5318618,0
+JEPQ.US,D,20250710,000000,54.32,54.38,54.19,54.36,4443545,0
+JEPQ.US,D,20250711,000000,54.29,54.41,54.19,54.36,4237513,0
+JEPQ.US,D,20250714,000000,54.34,54.44,54.2141,54.41,3868174,0
+JEPQ.US,D,20250715,000000,54.55,54.612,54.48,54.49,4086560,0
+JEPQ.US,D,20250716,000000,54.55,54.57,54.17,54.55,4779557,0
+JEPQ.US,D,20250717,000000,54.62,54.78,54.53,54.76,4032126,0
+JEPQ.US,D,20250718,000000,54.86,54.86,54.68,54.69,6278535,0
+JEPQ.US,D,20250721,000000,54.81,54.98,54.8,54.89,5293705,0
+JEPQ.US,D,20250722,000000,54.93,54.93,54.59,54.77,5171890,0
+JEPQ.US,D,20250723,000000,54.88,54.94,54.7097,54.93,4347058,0
+JEPQ.US,D,20250724,000000,55.01,55.09,54.95,55.02,4534445,0
+JEPQ.US,D,20250725,000000,55.055,55.16,54.9901,55.08,4430382,0
+JEPQ.US,D,20250728,000000,55.22,55.27,55.175,55.26,6316638,0
+JEPQ.US,D,20250729,000000,55.44,55.45,55.17,55.2,6570507,0
+JEPQ.US,D,20250730,000000,55.275,55.34,55.01,55.23,7059901,0
+JEPQ.US,D,20250731,000000,55.63,55.64,55.01,55.1,9643710,0
+JEPQ.US,D,20250801,000000,54.26,54.3,53.6,53.81,9385929,0
+JEPQ.US,D,20250804,000000,54.16,54.65,54.16,54.64,7055781,0
+JEPQ.US,D,20250805,000000,54.72,54.77,54.3,54.34,6749412,0
+JEPQ.US,D,20250806,000000,54.4,54.87,54.3705,54.82,5897864,0
+JEPQ.US,D,20250807,000000,55.09,55.22,54.7,54.98,6510434,0
+JEPQ.US,D,20250808,000000,55.03,55.33,55.03,55.32,6085471,0
+JEPQ.US,D,20250811,000000,55.31,55.45,55.22,55.28,5441074,0
+JEPQ.US,D,20250812,000000,55.41,55.73,55.33,55.73,4769293,0
+JEPQ.US,D,20250813,000000,55.85,55.8599,55.685,55.75,4625159,0
+JEPQ.US,D,20250814,000000,55.68,55.84,55.66,55.81,4537744,0
+JEPQ.US,D,20250815,000000,55.9,55.9,55.7,55.8,3914641,0
+JEPQ.US,D,20250818,000000,55.78,55.87,55.73,55.86,3786365,0
+JEPQ.US,D,20250819,000000,55.86,55.87,55.3,55.38,5439593,0
+JEPQ.US,D,20250820,000000,55.36,55.36,54.52,55.14,6536840,0
+JEPQ.US,D,20250821,000000,55.0399,55.1972,54.73,54.94,4136222,0
+JEPQ.US,D,20250822,000000,55.06,55.77,54.92,55.67,5962813,0
+JEPQ.US,D,20250825,000000,55.6,55.83,55.5,55.61,4447703,0
+JEPQ.US,D,20250826,000000,55.605,55.83,55.4862,55.81,4844715,0
+JEPQ.US,D,20250827,000000,55.775,55.91,55.65,55.87,4900668,0
+JEPQ.US,D,20250828,000000,55.95,56.2558,55.86,56.2,6074439,0
+JEPQ.US,D,20250829,000000,56.09,56.095,55.535,55.68,8994593,0
+JEPQ.US,D,20250902,000000,54.61,54.919,54.33,54.9,6178581,0
+JEPQ.US,D,20250903,000000,55.2,55.39,54.97,55.25,4833475,0
+JEPQ.US,D,20250904,000000,55.35,55.68,55.2172,55.66,5557324,0
+JEPQ.US,D,20250905,000000,55.97,56.02,55.43,55.78,5974563,0
+JEPQ.US,D,20250908,000000,55.94,56.1,55.93,56.02,5301394,0
+JEPQ.US,D,20250909,000000,56.05,56.2,55.9,56.17,3925964,0
+JEPQ.US,D,20250910,000000,56.38,56.38,56.08,56.2,4190176,0
+JEPQ.US,D,20250911,000000,56.38,56.46,56.29,56.41,3838127,0
+JEPQ.US,D,20250912,000000,56.44,56.59,56.415,56.54,3750701,0
+JEPQ.US,D,20250915,000000,56.63,56.8267,56.63,56.82,3665142,0
+JEPQ.US,D,20250916,000000,56.905,56.91,56.8,56.83,3512936,0
+JEPQ.US,D,20250917,000000,56.87,56.8951,56.5,56.82,4583636,0
+JEPQ.US,D,20250918,000000,57.03,57.09,56.93,57.02,4053712,0
+JEPQ.US,D,20250919,000000,57.13,57.18,57.04,57.16,5449644,0
+JEPQ.US,D,20250922,000000,57.16,57.36,57.1286,57.34,4193109,0
+JEPQ.US,D,20250923,000000,57.39,57.39,57.11,57.17,4401889,0
+JEPQ.US,D,20250924,000000,57.26,57.31,56.9801,57.17,3919815,0
+JEPQ.US,D,20250925,000000,57.1,57.15,56.77,57.1,4853508,0
+JEPQ.US,D,20250926,000000,57.17,57.25,56.97,57.25,4683918,0
+JEPQ.US,D,20250929,000000,57.46,57.51,57.35,57.41,7100915,0
+JEPQ.US,D,20250930,000000,57.5,57.53,57.34,57.52,9561537,0
+JEPQ.US,D,20251001,000000,57,57.23,56.8701,57.2,5377057,0
+JEPQ.US,D,20251002,000000,57.37,57.39,57.17,57.29,4936839,0
+JEPQ.US,D,20251003,000000,57.27,57.4,57.17,57.28,7952390,0
+JEPQ.US,D,20251006,000000,57.425,57.5,57.345,57.46,5643479,0
+JEPQ.US,D,20251007,000000,57.5,57.5362,57.21,57.32,6097114,0
+JEPQ.US,D,20251008,000000,57.385,57.66,57.37,57.66,4823703,0
+JEPQ.US,D,20251009,000000,57.645,57.6792,57.49,57.63,3348228,0
+JEPQ.US,D,20251010,000000,57.69,57.75,56.29,56.33,10801172,0
+JEPQ.US,D,20251013,000000,57.03,57.35,56.9441,57.32,5392764,0
+JEPQ.US,D,20251014,000000,56.89,57.33,56.42,57.04,5761703,0
+JEPQ.US,D,20251015,000000,57.445,57.585,56.86,57.3,4972702,0
+JEPQ.US,D,20251016,000000,57.51,57.685,56.8,57.12,4676465,0
+JEPQ.US,D,20251017,000000,57,57.55,56.88,57.48,4774416,0
+JEPQ.US,D,20251020,000000,57.685,58.05,57.67,58.01,4309719,0
+JEPQ.US,D,20251021,000000,58.02,58.12,57.92,58.06,3930402,0
+JEPQ.US,D,20251022,000000,58.07,58.09,57.26,57.75,7297269,0
+JEPQ.US,D,20251023,000000,57.8,58.2,57.71,58.14,3778432,0
+JEPQ.US,D,20251024,000000,58.55,58.62,58.43,58.55,4538689,0
+JEPQ.US,D,20251027,000000,59.04,59.04,58.85,58.96,6301785,0
+JEPQ.US,D,20251028,000000,59.14,59.14,58.99,59.1,4768300,0
+JEPQ.US,D,20251029,000000,59.235,59.28,59.05,59.22,13122746,0
+JEPQ.US,D,20251030,000000,59.12,59.2,58.94,58.96,6343586,0
+JEPQ.US,D,20251031,000000,59.42,59.42,58.94,59.1,6285297,0
+JEPQ.US,D,20251103,000000,58.89,58.89,58.6001,58.77,4303883,0
+JEPQ.US,D,20251104,000000,58.33,58.59,58.15,58.19,6965769,0
+JEPQ.US,D,20251105,000000,58.24,58.73,58.14,58.54,5367799,0
+JEPQ.US,D,20251106,000000,58.44,58.5,57.685,57.82,7111856,0
+JEPQ.US,D,20251107,000000,57.52,57.71,56.735,57.71,11280923,0
+JEPQ.US,D,20251110,000000,58.49,58.83,58.34,58.77,5908655,0
+JEPQ.US,D,20251111,000000,58.585,58.78,58.435,58.72,3383176,0
+JEPQ.US,D,20251112,000000,58.94,58.95,58.48,58.75,3776515,0
+JEPQ.US,D,20251113,000000,58.55,58.5846,57.585,57.76,6017477,0
+JEPQ.US,D,20251114,000000,57.09,58.19,56.77,57.82,6582930,0
+JEPQ.US,D,20251117,000000,57.64,58.16,57.09,57.43,5009617,0
+JEPQ.US,D,20251118,000000,57,57.26,56.31,56.77,8116014,0
+JEPQ.US,D,20251119,000000,56.83,57.5991,56.6196,57.08,5150824,0
+JEPQ.US,D,20251120,000000,58.11,58.265,55.7358,55.82,10331500,0
+JEPQ.US,D,20251121,000000,55.99,56.82,55.35,56.24,9777284,0
+JEPQ.US,D,20251124,000000,56.74,57.7075,56.72,57.59,5455599,0
+JEPQ.US,D,20251125,000000,57.49,58.06,56.9146,57.95,4957167,0
+JEPQ.US,D,20251126,000000,58.32,58.56,58.09,58.42,4622574,0
+JEPQ.US,D,20251128,000000,58.64,58.81,58.52,58.81,5005321,0
+JEPQ.US,D,20251201,000000,57.925,58.33,57.7808,58.17,5070433,0
+JEPQ.US,D,20251202,000000,58.36,58.605,58.155,58.48,4500872,0
+JEPQ.US,D,20251203,000000,58.38,58.62,58.1949,58.58,4702488,0
+JEPQ.US,D,20251204,000000,58.665,58.7,58.35,58.61,4426561,0
+JEPQ.US,D,20251205,000000,58.7,58.99,58.67,58.82,4390886,0
+JEPQ.US,D,20251208,000000,58.925,59.0199,58.6,58.79,4000944,0
+JEPQ.US,D,20251209,000000,58.73,58.88,58.59,58.84,3167574,0
+JEPQ.US,D,20251210,000000,58.79,59.1299,58.57,59.05,4309652,0
+JEPQ.US,D,20251211,000000,58.83,59,58.42,58.99,4746518,0
+JEPQ.US,D,20251212,000000,58.86,58.9,57.93,58.18,6232678,0
+JEPQ.US,D,20251215,000000,58.5,58.535,57.845,57.99,3890331,0
+JEPQ.US,D,20251216,000000,57.85,58.25,57.69,58.12,4439015,0
+JEPQ.US,D,20251217,000000,58.25,58.2799,57.125,57.14,5524269,0
+JEPQ.US,D,20251218,000000,57.9,58.2,57.725,57.91,3779348,0
+JEPQ.US,D,20251219,000000,58.18,58.637,58.16,58.62,4052235,0
+JEPQ.US,D,20251222,000000,59,59,58.735,58.89,3729226,0
+JEPQ.US,D,20251223,000000,58.87,59.17,58.8,59.15,3954542,0
+JEPQ.US,D,20251224,000000,59.16,59.3099,59.115,59.29,2746921,0
+JEPQ.US,D,20251226,000000,59.39,59.425,59.2525,59.34,4296567,0
+JEPQ.US,D,20251229,000000,59.08,59.25,58.965,59.16,6087038,0
+JEPQ.US,D,20251230,000000,59.14,59.27,59.06,59.09,6687850,0
+JEPQ.US,D,20251231,000000,58.59,58.6,58.11,58.12,5020956,0
+JEPQ.US,D,20260102,000000,58.56,58.75,57.84,58.09,6252204,0
+JEPQ.US,D,20260105,000000,58.615,58.66,58.3301,58.44,6576737,0
+JEPQ.US,D,20260106,000000,58.545,58.91,58.5,58.87,5381028,0
+JEPQ.US,D,20260107,000000,58.87,59.13,58.83,58.93,5265760,0
+JEPQ.US,D,20260108,000000,58.87,58.89,58.495,58.72,4947466,0
+JEPQ.US,D,20260109,000000,58.84,59.22,58.625,59.16,6481570,0
+JEPQ.US,D,20260112,000000,58.885,59.34,58.885,59.25,5537206,0
+JEPQ.US,D,20260113,000000,59.3,59.375,59.01,59.17,4289066,0
+JEPQ.US,D,20260114,000000,58.95,58.99,58.365,58.75,6294756,0
+JEPQ.US,D,20260115,000000,59.24,59.245,58.84,58.89,4034023,0
+JEPQ.US,D,20260116,000000,59.22,59.22,58.775,58.92,4676864,0
+JEPQ.US,D,20260120,000000,58.14,58.49,57.84,57.92,8534152,0
+JEPQ.US,D,20260121,000000,58.055,58.93,57.925,58.63,6624890,0
+JEPQ.US,D,20260122,000000,59.05,59.105,58.7499,59.02,4419839,0
+JEPQ.US,D,20260123,000000,59.03,59.39,58.9,59.22,4863558,0
+JEPQ.US,D,20260126,000000,59.24,59.6,59.2,59.46,5359601,0
+JEPQ.US,D,20260127,000000,59.78,59.89,59.595,59.81,5632110,0
+JEPQ.US,D,20260128,000000,60.06,60.14,59.8746,59.96,5348996,0
+JEPQ.US,D,20260129,000000,60.01,60.04,59.0345,59.86,10549527,0
+JEPQ.US,D,20260130,000000,59.75,59.875,59.22,59.43,8725465,0
+JEPQ.US,D,20260202,000000,58.83,59.53,58.78,59.38,5922239,0
+JEPQ.US,D,20260203,000000,59.54,59.56,58.1501,58.62,9322297,0
+JEPQ.US,D,20260204,000000,58.555,58.555,57.2,57.68,10595190,0
+JEPQ.US,D,20260205,000000,57.29,57.615,56.73,56.93,10548743,0
+JEPQ.US,D,20260206,000000,57.245,58.19,57.0745,58.05,6102186,0
+JEPQ.US,D,20260209,000000,57.89,58.65,57.6601,58.48,5231396,0
+JEPQ.US,D,20260210,000000,58.65,58.7,58.235,58.28,4315492,0
+JEPQ.US,D,20260211,000000,58.71,58.77,57.95,58.41,5061954,0
+JEPQ.US,D,20260212,000000,58.585,58.7,57.355,57.44,6680507,0
+JEPQ.US,D,20260213,000000,57.43,57.9116,57.02,57.51,5401246,0
+JEPQ.US,D,20260217,000000,57.245,57.6999,56.77,57.47,5777703,0
+JEPQ.US,D,20260218,000000,57.55,58.22,57.44,57.89,4673199,0
diff --git a/daily/us/nasdaq etfs/jsmd.us.txt b/daily/us/nasdaq etfs/jsmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35d095d3a1ff6609a73dcf140421d31ea851d60d
--- /dev/null
+++ b/daily/us/nasdaq etfs/jsmd.us.txt	
@@ -0,0 +1,2464 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSMD.US,D,20160225,000000,24.7259,24.7259,24.4504,24.686,2957.8639989461,0
+JSMD.US,D,20160226,000000,25.3128,25.3128,24.8626,24.8906,1483.9419317206,0
+JSMD.US,D,20160229,000000,24.9574,24.9574,24.9574,24.9574,100.19864495075,0
+JSMD.US,D,20160301,000000,25.2238,25.2238,25.2238,25.2238,201.399276351,0
+JSMD.US,D,20160302,000000,25.3896,25.4774,25.3606,25.4774,1143.266538888,0
+JSMD.US,D,20160303,000000,25.671,25.69,25.5452,25.69,1526.0253625999,0
+JSMD.US,D,20160304,000000,25.9365,25.9954,25.8486,25.8486,2612.178673866,0
+JSMD.US,D,20160307,000000,25.9494,26.0054,25.9494,26.0054,2479.916462531,0
+JSMD.US,D,20160308,000000,25.7588,25.7588,25.4664,25.4664,5730.3605047333,0
+JSMD.US,D,20160309,000000,25.4974,25.5542,25.4974,25.5542,1819.6073923056,0
+JSMD.US,D,20160310,000000,25.4674,25.4674,25.4674,25.4674,671.33092117001,0
+JSMD.US,D,20160311,000000,25.9076,25.9076,25.9076,25.9076,704.39647400376,0
+JSMD.US,D,20160314,000000,25.9764,25.9764,25.7788,25.9165,9272.3826037422,0
+JSMD.US,D,20160316,000000,25.5154,25.5154,25.5154,25.5154,159.31584547169,0
+JSMD.US,D,20160317,000000,25.7688,25.8786,25.652,25.8786,1471.9180943265,0
+JSMD.US,D,20160318,000000,26.1121,26.2099,26.1121,26.168,1702.3749777132,0
+JSMD.US,D,20160321,000000,26.1022,26.1022,26.1022,26.1022,756.49976937815,0
+JSMD.US,D,20160323,000000,25.8976,25.8976,25.8976,25.8976,201.399276351,0
+JSMD.US,D,20160324,000000,25.7299,25.7299,25.71,25.71,405.80451205053,0
+JSMD.US,D,20160328,000000,25.69,25.69,25.69,25.69,180.35756091135,0
+JSMD.US,D,20160330,000000,26.3856,26.3856,26.3756,26.3756,302.59990775126,0
+JSMD.US,D,20160401,000000,26.4524,26.4524,26.3956,26.3956,5626.1539139845,0
+JSMD.US,D,20160404,000000,26.5612,26.5612,26.5612,26.5612,735.45805393849,0
+JSMD.US,D,20160406,000000,26.1131,26.1131,26.1131,26.1131,201.399276351,0
+JSMD.US,D,20160407,000000,26.4046,26.4046,25.9824,25.9824,405.80451205053,0
+JSMD.US,D,20160408,000000,26.4924,26.4924,26.153,26.153,549.0885743301,0
+JSMD.US,D,20160412,000000,26.193,26.193,26.173,26.173,2040.0444111972,0
+JSMD.US,D,20160413,000000,26.5513,26.5513,26.5513,26.5513,100.19864495075,0
+JSMD.US,D,20160414,000000,26.8357,26.8956,26.8357,26.8956,1225.4294277477,0
+JSMD.US,D,20160419,000000,27.0912,27.0912,27.0912,27.0912,752.49182358012,0
+JSMD.US,D,20160421,000000,27.3267,27.3267,27.1211,27.1211,650.28920573036,0
+JSMD.US,D,20160422,000000,27.2868,27.3267,27.2868,27.3267,252.50058527589,0
+JSMD.US,D,20160425,000000,27.191,27.191,27.191,27.191,100.19864495075,0
+JSMD.US,D,20160426,000000,27.3567,27.3567,27.3567,27.3567,100.19864495075,0
+JSMD.US,D,20160427,000000,27.4924,27.5423,27.4425,27.5423,1189.3579155654,0
+JSMD.US,D,20160428,000000,27.3757,27.3757,27.178,27.2269,1994.9550209694,0
+JSMD.US,D,20160429,000000,28.5763,28.5763,26.6391,26.6391,9665.1612919492,0
+JSMD.US,D,20160502,000000,26.7259,26.7259,26.7259,26.7259,405.80451205053,0
+JSMD.US,D,20160503,000000,26.5712,26.5712,26.5712,26.5712,370.73498631777,0
+JSMD.US,D,20160504,000000,26.4924,26.4924,26.196,26.2798,2099.1616117182,0
+JSMD.US,D,20160505,000000,26.2798,26.3147,26.2798,26.3147,597.18392390646,0
+JSMD.US,D,20160510,000000,26.5812,26.7189,26.5812,26.7189,793.57326800993,0
+JSMD.US,D,20160511,000000,26.5912,26.5912,26.4924,26.5113,1123.2268098979,0
+JSMD.US,D,20160512,000000,26.3676,26.3676,26.1161,26.3457,2508.9740695667,0
+JSMD.US,D,20160517,000000,26.6291,26.6291,26.2109,26.2109,1836.6411619472,0
+JSMD.US,D,20160518,000000,26.202,26.3277,26.202,26.206,581.15214071434,0
+JSMD.US,D,20160519,000000,26.0163,26.0542,26.0163,26.0442,816.6189563486,0
+JSMD.US,D,20160520,000000,26.5413,26.5413,26.5413,26.5413,509.0091163498,0
+JSMD.US,D,20160524,000000,27.1381,27.1381,27.0323,27.0323,756.49976937815,0
+JSMD.US,D,20160525,000000,27.2669,27.2669,27.2669,27.2669,1151.2824304841,0
+JSMD.US,D,20160526,000000,27.2169,27.2868,27.2169,27.2868,1243.4651838388,0
+JSMD.US,D,20160531,000000,27.5523,27.6391,27.5523,27.6391,968.92089667374,0
+JSMD.US,D,20160601,000000,27.7189,27.7189,27.7089,27.7089,1020.0222055986,0
+JSMD.US,D,20160602,000000,27.7259,27.8067,27.7259,27.8067,817.62094279811,0
+JSMD.US,D,20160603,000000,27.8627,27.8627,27.6391,27.7489,1020.0222055986,0
+JSMD.US,D,20160606,000000,27.9715,27.9715,27.9715,27.9715,110.21850944582,0
+JSMD.US,D,20160607,000000,28.186,28.2059,28.0243,28.2059,3780.4948739917,0
+JSMD.US,D,20160609,000000,28.0253,28.1361,28.0043,28.0433,2498.9542050717,0
+JSMD.US,D,20160610,000000,27.6291,27.6291,27.6001,27.6001,1781.5319072243,0
+JSMD.US,D,20160613,000000,27.4445,27.4445,27.3717,27.3717,664.31701602346,0
+JSMD.US,D,20160614,000000,27.2868,27.3167,27.1651,27.3167,4999.9123830423,0
+JSMD.US,D,20160615,000000,27.4834,27.4834,27.4834,27.4834,2271.5032810335,0
+JSMD.US,D,20160616,000000,27.0792,27.2768,27.0792,27.2569,2882.715015233,0
+JSMD.US,D,20160617,000000,27.1681,27.1681,27.1381,27.1381,2026.0166009041,0
+JSMD.US,D,20160620,000000,27.6291,27.6291,27.5433,27.5433,1451.8783653363,0
+JSMD.US,D,20160622,000000,27.5123,27.5123,27.4195,27.4195,1461.8982298314,0
+JSMD.US,D,20160623,000000,27.7089,27.7089,27.6091,27.6501,2046.0563298943,0
+JSMD.US,D,20160624,000000,27.0523,27.0523,27.0523,27.0523,100.19864495075,0
+JSMD.US,D,20160627,000000,25.9874,25.9874,25.9874,25.9874,100.19864495075,0
+JSMD.US,D,20160628,000000,26.0064,26.3377,26.0064,26.3377,2046.0563298943,0
+JSMD.US,D,20160629,000000,26.8157,27.0033,26.8157,27.0033,960.90500507768,0
+JSMD.US,D,20160630,000000,27.1271,27.1271,27.1271,27.1271,1029.0400836442,0
+JSMD.US,D,20160701,000000,27.5773,27.5773,27.4814,27.5343,2327.6145222059,0
+JSMD.US,D,20160705,000000,27.2838,27.2838,27.0403,27.0403,1499.9737149127,0
+JSMD.US,D,20160706,000000,27.3217,27.3217,27.3217,27.3217,100.19864495075,0
+JSMD.US,D,20160707,000000,27.5753,27.5753,27.5753,27.5753,111.22049589533,0
+JSMD.US,D,20160708,000000,28.0063,28.0063,27.9495,27.9495,1019.0202191491,0
+JSMD.US,D,20160711,000000,28.3207,28.3207,28.2719,28.2719,639.26735478577,0
+JSMD.US,D,20160713,000000,28.2819,28.3517,28.2819,28.3507,816.6189563486,0
+JSMD.US,D,20160714,000000,28.4884,28.4884,28.3687,28.3886,2091.1457201221,0
+JSMD.US,D,20160715,000000,28.4365,28.4375,28.4325,28.4325,876.73814331905,0
+JSMD.US,D,20160718,000000,28.3687,28.4155,28.3687,28.4155,761.50970162569,0
+JSMD.US,D,20160719,000000,28.3687,28.3687,28.2779,28.2779,405.80451205053,0
+JSMD.US,D,20160720,000000,28.6611,28.6611,28.6341,28.6341,784.55538996436,0
+JSMD.US,D,20160722,000000,28.5922,28.8167,28.5922,28.8167,683.3547585641,0
+JSMD.US,D,20160725,000000,28.7798,28.7798,28.7239,28.7239,261.51846332145,0
+JSMD.US,D,20160726,000000,28.8167,28.8367,28.7699,28.8367,1205.3896987575,0
+JSMD.US,D,20160728,000000,28.8078,28.8078,28.7559,28.7559,178067.01988777,0
+JSMD.US,D,20160729,000000,28.7798,28.7988,28.7798,28.7988,34109.622714133,0
+JSMD.US,D,20160801,000000,28.9465,28.9465,28.8387,28.8966,1593.1584547169,0
+JSMD.US,D,20160802,000000,28.7798,28.7798,28.5243,28.5243,483.95945511211,0
+JSMD.US,D,20160803,000000,28.5753,28.711,28.5753,28.6501,10616.046432532,0
+JSMD.US,D,20160804,000000,28.681,28.681,28.679,28.681,724.43620299391,0
+JSMD.US,D,20160805,000000,29.0144,29.0443,29.0144,29.0443,491.97534670817,0
+JSMD.US,D,20160808,000000,29.0543,29.0543,28.9265,28.9365,664.31701602346,0
+JSMD.US,D,20160809,000000,29.0543,29.0543,28.9934,29.0124,2435.8290587527,0
+JSMD.US,D,20160810,000000,28.9465,28.9465,28.8667,28.8667,2038.0404382982,0
+JSMD.US,D,20160811,000000,28.9754,29.0842,28.9265,29.0742,1001.9864495075,0
+JSMD.US,D,20160815,000000,29.2299,29.2299,29.194,29.22,16865.43591811,0
+JSMD.US,D,20160816,000000,29.1142,29.1142,29.0403,29.0403,4386.6966759438,0
+JSMD.US,D,20160817,000000,28.9365,28.9365,28.7409,28.8267,1328.6340320469,0
+JSMD.US,D,20160818,000000,28.8866,28.9854,28.8866,28.9754,1274.5267637735,0
+JSMD.US,D,20160822,000000,29.0044,29.0842,28.9555,29.0243,6335.5603202358,0
+JSMD.US,D,20160823,000000,29.2499,29.2878,29.1541,29.2399,1649.2696958893,0
+JSMD.US,D,20160824,000000,29.184,29.2599,29.184,29.2599,1435.8465821442,0
+JSMD.US,D,20160825,000000,29.0293,29.0742,29.0134,29.0134,1090.1612570641,0
+JSMD.US,D,20160829,000000,29.1641,29.2269,29.1641,29.2269,836.65868533875,0
+JSMD.US,D,20160830,000000,29.184,29.184,29.184,29.184,109.21652299632,0
+JSMD.US,D,20160831,000000,28.9854,28.9854,28.9854,28.9854,1019.0202191491,0
+JSMD.US,D,20160901,000000,29.0613,29.0613,29.0613,29.0613,261.51846332145,0
+JSMD.US,D,20160902,000000,29.2878,29.2878,29.2878,29.2878,139.27611648154,0
+JSMD.US,D,20160908,000000,29.2978,29.2978,29.2299,29.2299,372.73895921678,0
+JSMD.US,D,20160909,000000,28.6151,28.6711,28.6151,28.6261,2672.2978608365,0
+JSMD.US,D,20160912,000000,28.5633,28.9066,28.5633,28.9046,2005.976871914,0
+JSMD.US,D,20160913,000000,28.4665,28.4665,28.4575,28.4575,239.47476143229,0
+JSMD.US,D,20160916,000000,28.4964,28.6411,28.4964,28.6111,3385.7122128858,0
+JSMD.US,D,20160919,000000,28.8367,28.8367,28.7409,28.7409,302.59990775126,0
+JSMD.US,D,20160920,000000,28.6022,28.6022,28.6022,28.6022,201.399276351,0
+JSMD.US,D,20160921,000000,28.6211,28.6211,28.6211,28.6211,100.19864495075,0
+JSMD.US,D,20160922,000000,29.0842,29.194,29.0742,29.194,1574.1207121763,0
+JSMD.US,D,20160923,000000,29.1142,29.1142,29.0912,29.0912,1029.0400836442,0
+JSMD.US,D,20160926,000000,28.9555,29.0044,28.8567,28.8567,1496.9677555642,0
+JSMD.US,D,20160927,000000,28.7998,28.9555,28.7998,28.9555,2155.2728528906,0
+JSMD.US,D,20160929,000000,28.9854,28.9854,28.7159,28.7159,389.77272885841,0
+JSMD.US,D,20160930,000000,28.8567,29.0543,28.7309,29.0503,1930.8278882009,0
+JSMD.US,D,20161003,000000,28.8766,28.8766,28.8766,28.8766,287.57011100865,0
+JSMD.US,D,20161004,000000,28.7898,28.7898,28.7898,28.7898,867.72026527348,0
+JSMD.US,D,20161005,000000,29.0942,29.0942,29.0942,29.0942,380.75485081284,0
+JSMD.US,D,20161006,000000,28.8667,28.9854,28.8667,28.9535,2124.2112729559,0
+JSMD.US,D,20161007,000000,28.8237,28.8237,28.8237,28.8237,100.19864495075,0
+JSMD.US,D,20161012,000000,28.6072,28.6072,28.6072,28.6072,485.96342801113,0
+JSMD.US,D,20161013,000000,28.3377,28.3377,28.3377,28.3377,150.29796742612,0
+JSMD.US,D,20161014,000000,28.4765,28.4765,28.4765,28.4765,669.326948271,0
+JSMD.US,D,20161018,000000,28.6711,28.6711,28.6681,28.6681,1740.4504627945,0
+JSMD.US,D,20161019,000000,28.706,28.7349,28.706,28.7349,884.75403491511,0
+JSMD.US,D,20161020,000000,28.5433,28.5433,28.5383,28.5383,2034.0324925002,0
+JSMD.US,D,20161021,000000,28.4425,28.4565,28.3577,28.4555,2695.3435491751,0
+JSMD.US,D,20161024,000000,28.7209,28.7209,28.7209,28.7209,175.34762866381,0
+JSMD.US,D,20161025,000000,28.4265,28.4555,28.4165,28.4165,1284.5466282686,0
+JSMD.US,D,20161027,000000,28.0663,28.0663,28.0253,28.0263,1249.4771025358,0
+JSMD.US,D,20161028,000000,28.1151,28.1151,28.1151,28.1151,244.48469367983,0
+JSMD.US,D,20161031,000000,28.1061,28.2409,28.1061,28.1821,2293.5469829226,0
+JSMD.US,D,20161101,000000,28.0473,28.0473,28.0473,28.0473,195.38735765396,0
+JSMD.US,D,20161103,000000,27.7149,27.7149,27.6909,27.6909,1675.3213435765,0
+JSMD.US,D,20161104,000000,27.7449,27.8317,27.7199,27.7199,4751.4197435645,0
+JSMD.US,D,20161107,000000,28.0653,28.0653,28.0653,28.0653,815.61696989909,0
+JSMD.US,D,20161108,000000,28.2019,28.3307,28.2019,28.3307,1940.847752696,0
+JSMD.US,D,20161109,000000,28.1821,28.8167,28.1601,28.7299,1396.7691106134,0
+JSMD.US,D,20161110,000000,29.0543,29.0543,28.9016,28.9904,11026.86087683,0
+JSMD.US,D,20161111,000000,29.4146,29.4146,29.4146,29.4146,100.19864495075,0
+JSMD.US,D,20161114,000000,29.5513,29.6312,29.5513,29.6312,2341.642332499,0
+JSMD.US,D,20161115,000000,30.3168,30.3168,29.6491,29.7609,1082.1453654681,0
+JSMD.US,D,20161116,000000,29.7768,29.8467,29.7768,29.8467,5502.9095806951,0
+JSMD.US,D,20161117,000000,29.8956,30.1222,29.8956,30.0922,27544.607496961,0
+JSMD.US,D,20161118,000000,30.0822,30.1022,30.0344,30.0573,1281.5406689201,0
+JSMD.US,D,20161121,000000,30.208,30.2768,30.159,30.227,2229.4198501541,0
+JSMD.US,D,20161122,000000,30.3288,30.3946,30.2868,30.2938,3165.2751939941,0
+JSMD.US,D,20161123,000000,30.3548,30.6202,30.3548,30.5962,2334.6284273524,0
+JSMD.US,D,20161125,000000,30.734,30.7758,30.715,30.7668,5653.2075481212,0
+JSMD.US,D,20161128,000000,31.1102,31.1102,30.5603,30.5603,5245.3990631717,0
+JSMD.US,D,20161129,000000,31.2759,31.2759,30.5662,30.5702,4590.0999251938,0
+JSMD.US,D,20161130,000000,30.5134,30.5612,30.4116,30.4326,7293.459365965,0
+JSMD.US,D,20161201,000000,30.2668,30.2668,30.0922,30.1122,2261.4834165384,0
+JSMD.US,D,20161202,000000,30.208,30.208,30.1581,30.1581,2850.6514488488,0
+JSMD.US,D,20161206,000000,30.717,30.7958,30.686,30.7958,2095.1536659201,0
+JSMD.US,D,20161207,000000,31.3537,31.3537,30.727,31.1302,2333.6264409029,0
+JSMD.US,D,20161208,000000,31.3338,31.4126,31.1302,31.4026,3295.5334324301,0
+JSMD.US,D,20161209,000000,31.3667,31.3667,31.3138,31.3138,252.50058527589,0
+JSMD.US,D,20161212,000000,31.1352,31.1352,31.0114,31.0354,2168.2986767342,0
+JSMD.US,D,20161213,000000,31.188,31.208,31.1262,31.178,4554.0284130115,0
+JSMD.US,D,20161214,000000,31.0204,31.0802,30.8726,30.8726,1532.0372812969,0
+JSMD.US,D,20161215,000000,31.1202,31.237,31.0553,31.0553,3087.1202509326,0
+JSMD.US,D,20161216,000000,31.1581,31.1581,30.9695,30.9695,7690.2459999699,0
+JSMD.US,D,20161219,000000,31.5493,31.5493,31.0004,31.0004,2475.908516733,0
+JSMD.US,D,20161220,000000,31.243,31.243,31.218,31.218,1057.0957042304,0
+JSMD.US,D,20161221,000000,31.0603,31.208,31.0603,31.1621,1064.1096093769,0
+JSMD.US,D,20161222,000000,30.9705,30.9705,30.8378,30.8726,3890.7133834376,0
+JSMD.US,D,20161223,000000,30.9276,30.9376,30.9276,30.9316,1794.5577310679,0
+JSMD.US,D,20161228,000000,30.8976,30.8976,30.7918,30.7918,311.61778579683,0
+JSMD.US,D,20161229,000000,30.8607,30.8607,30.726,30.8118,1660.2915468339,0
+JSMD.US,D,20161230,000000,30.7668,30.8118,30.703,30.703,15422.575430819,0
+JSMD.US,D,20170103,000000,30.703,30.703,30.703,30.703,100.19864495075,0
+JSMD.US,D,20170104,000000,31.0703,31.195,31.0703,31.195,1104.1890673572,0
+JSMD.US,D,20170105,000000,31.219,31.235,30.9575,31.0872,5292.4924262985,0
+JSMD.US,D,20170106,000000,31.0962,31.0962,31.0772,31.0772,924.83349289541,0
+JSMD.US,D,20170109,000000,31.5863,31.5863,30.9036,30.9774,2693.3395762761,0
+JSMD.US,D,20170111,000000,31.3517,31.3707,31.0074,31.1651,5014.9421797849,0
+JSMD.US,D,20170112,000000,30.8976,31.0114,30.8976,31.0114,3399.7400231789,0
+JSMD.US,D,20170113,000000,31.2449,31.3418,31.2449,31.3008,4755.4276893625,0
+JSMD.US,D,20170117,000000,31.0872,31.0872,30.8118,30.8158,3527.9942887158,0
+JSMD.US,D,20170118,000000,30.8886,30.8976,30.8148,30.8696,3758.4511721026,0
+JSMD.US,D,20170119,000000,30.677,30.677,30.677,30.677,369.73299986826,0
+JSMD.US,D,20170120,000000,30.694,30.9336,30.694,30.8298,2139.2410696985,0
+JSMD.US,D,20170123,000000,30.674,30.9126,30.6541,30.717,4108.1444429807,0
+JSMD.US,D,20170124,000000,31.3637,31.5174,31.1362,31.1362,901.78780455673,0
+JSMD.US,D,20170125,000000,31.4785,31.5473,31.3906,31.4974,14666.075661441,0
+JSMD.US,D,20170126,000000,31.6262,31.6262,31.3028,31.3028,2452.8628283943,0
+JSMD.US,D,20170127,000000,31.1751,31.185,31.1222,31.185,9938.7035926647,0
+JSMD.US,D,20170130,000000,30.8976,30.9774,30.8886,30.9076,3267.4778118439,0
+JSMD.US,D,20170131,000000,30.8198,31.1272,30.8198,31.0952,2136.23511035,0
+JSMD.US,D,20170201,000000,31.0872,31.0872,30.9056,30.9575,3675.2862967934,0
+JSMD.US,D,20170202,000000,30.9076,30.9675,30.8168,30.8168,3797.5286436334,0
+JSMD.US,D,20170203,000000,31.1282,31.225,31.1282,31.225,863.71231947545,0
+JSMD.US,D,20170206,000000,31.3418,31.3418,30.9974,31.1072,11957.706288422,0
+JSMD.US,D,20170207,000000,31.1172,31.1172,30.9525,30.9525,713.41435204933,0
+JSMD.US,D,20170209,000000,31.4226,31.5074,31.4226,31.4884,1571.1147528277,0
+JSMD.US,D,20170213,000000,31.8437,31.8437,31.5793,31.6461,5845.5889464267,0
+JSMD.US,D,20170214,000000,31.7849,31.7849,31.5693,31.694,2776.5044515852,0
+JSMD.US,D,20170215,000000,31.7958,31.8857,31.7958,31.8857,1374.7254087243,0
+JSMD.US,D,20170216,000000,31.8927,31.8927,31.6751,31.8038,1993.9530345199,0
+JSMD.US,D,20170217,000000,31.8827,31.9126,31.8108,31.8587,3076.098399988,0
+JSMD.US,D,20170221,000000,32.1521,32.2031,32.0693,32.2031,4587.0939658453,0
+JSMD.US,D,20170222,000000,32.3897,32.3897,31.9555,31.9895,2542.0396224005,0
+JSMD.US,D,20170223,000000,32.0304,32.0304,31.7419,31.8827,6926.7323254452,0
+JSMD.US,D,20170224,000000,31.8437,31.9326,31.8338,31.9326,326.64758253944,0
+JSMD.US,D,20170227,000000,32.5363,32.5363,32.0214,32.1262,1928.8239153019,0
+JSMD.US,D,20170228,000000,31.8577,31.8577,31.693,31.712,3434.8095489116,0
+JSMD.US,D,20170301,000000,32.1531,32.2709,32.0973,32.2709,1752.4743001886,0
+JSMD.US,D,20170302,000000,32.4186,32.4186,31.9765,32.0304,3291.5254866321,0
+JSMD.US,D,20170303,000000,31.9026,31.9815,31.9026,31.9715,1105.1910538068,0
+JSMD.US,D,20170306,000000,31.725,31.725,31.6471,31.6561,1851.6709586898,0
+JSMD.US,D,20170307,000000,31.735,31.735,31.6661,31.715,902.78979100624,0
+JSMD.US,D,20170308,000000,31.695,31.695,31.5833,31.6451,2275.5112268315,0
+JSMD.US,D,20170309,000000,31.4396,31.6252,31.4396,31.6252,514.01904859734,0
+JSMD.US,D,20170310,000000,31.6631,31.6631,31.5793,31.5793,800.58717315648,0
+JSMD.US,D,20170313,000000,31.7779,31.7849,31.7779,31.7849,251.49859882638,0
+JSMD.US,D,20170314,000000,31.5922,31.5922,31.3846,31.5264,848.68252273284,0
+JSMD.US,D,20170315,000000,31.8318,32.0304,31.8138,32.0304,1842.6530806443,0
+JSMD.US,D,20170316,000000,32.0963,32.0963,31.8957,31.9915,1452.8803517858,0
+JSMD.US,D,20170317,000000,31.8827,31.9635,31.8827,31.9425,660.30907022543,0
+JSMD.US,D,20170320,000000,31.9495,32.0114,31.8258,31.8827,1884.7365115236,0
+JSMD.US,D,20170321,000000,31.4396,31.4396,31.2928,31.2928,618.22563934612,0
+JSMD.US,D,20170322,000000,31.3218,31.3218,31.225,31.3028,1261.5009399299,0
+JSMD.US,D,20170323,000000,31.4206,31.4206,31.4206,31.4206,1022.0261784976,0
+JSMD.US,D,20170324,000000,31.4186,31.4186,31.4186,31.4186,405.80451205053,0
+JSMD.US,D,20170327,000000,31.5573,31.5573,31.5473,31.5473,1256.4910076824,0
+JSMD.US,D,20170328,000000,31.695,31.695,31.6362,31.6362,928.84143869344,0
+JSMD.US,D,20170329,000000,31.9745,32.0134,31.9256,31.9415,918.82157419836,0
+JSMD.US,D,20170330,000000,31.9905,31.9905,31.9326,31.9326,2418.7952891111,0
+JSMD.US,D,20170331,000000,32.1661,32.1971,32.0224,32.0224,4450.8238087122,0
+JSMD.US,D,20170403,000000,32.0224,32.0224,32.0224,32.0224,183.36352025987,0
+JSMD.US,D,20170404,000000,31.9435,31.9435,31.6262,31.6481,3231.4062996616,0
+JSMD.US,D,20170405,000000,31.7769,31.7769,31.6441,31.6441,840.66663113678,0
+JSMD.US,D,20170406,000000,31.6481,31.6481,31.4565,31.6392,3251.4460286518,0
+JSMD.US,D,20170407,000000,31.6382,32.0224,31.6382,31.7958,4090.1086868895,0
+JSMD.US,D,20170410,000000,31.8966,31.9835,31.721,31.721,981.94672051733,0
+JSMD.US,D,20170412,000000,32.0224,32.0224,31.4864,31.5882,4113.1543752282,0
+JSMD.US,D,20170413,000000,31.5882,32.1761,31.217,31.217,6496.8801386065,0
+JSMD.US,D,20170417,000000,31.5394,31.5493,31.4805,31.4805,5664.2293990658,0
+JSMD.US,D,20170418,000000,31.5593,31.6431,31.4555,31.6431,3233.4102725606,0
+JSMD.US,D,20170419,000000,31.696,31.9046,31.696,31.8358,2568.0912700877,0
+JSMD.US,D,20170420,000000,32.0533,32.2339,32.0533,32.2339,1616.2041430556,0
+JSMD.US,D,20170421,000000,32.0833,32.2539,32.0833,32.2539,20878.391648387,0
+JSMD.US,D,20170424,000000,32.5533,32.5683,32.3977,32.3977,1039.0599481393,0
+JSMD.US,D,20170425,000000,32.6381,33.0903,32.5293,32.7439,11558.915681518,0
+JSMD.US,D,20170426,000000,32.2459,32.8557,32.2459,32.6561,5615.1320630399,0
+JSMD.US,D,20170427,000000,33.227,33.227,32.6172,32.8827,9917.6618772251,0
+JSMD.US,D,20170428,000000,32.8257,32.8257,32.5373,32.5483,14389.527401377,0
+JSMD.US,D,20170502,000000,32.9345,32.9345,32.7459,32.7459,9846.52083931,0
+JSMD.US,D,20170503,000000,32.7259,32.7259,32.6222,32.6222,1960.8874816861,0
+JSMD.US,D,20170504,000000,32.7061,32.7061,32.7061,32.7061,1023.0281649471,0
+JSMD.US,D,20170505,000000,32.6811,32.8159,32.6172,32.7659,2321.6026035088,0
+JSMD.US,D,20170508,000000,32.7161,32.7161,32.7161,32.7161,197.39133055297,0
+JSMD.US,D,20170509,000000,33.2469,33.2469,32.5663,32.5663,6651.1860518307,0
+JSMD.US,D,20170510,000000,32.7959,32.8029,32.7161,32.7459,3522.9843564683,0
+JSMD.US,D,20170511,000000,33.3537,33.3537,32.6801,32.9345,4881.6779820005,0
+JSMD.US,D,20170512,000000,32.6961,32.8457,32.6851,32.8457,2124.2112729559,0
+JSMD.US,D,20170515,000000,32.5105,33.0503,32.5105,32.9935,3638.2127981617,0
+JSMD.US,D,20170516,000000,32.8257,32.8547,32.7859,32.7859,877.74012976855,0
+JSMD.US,D,20170517,000000,32.3927,32.4905,32.3158,32.3807,5664.2293990658,0
+JSMD.US,D,20170518,000000,32.3927,32.3927,32.206,32.2929,1743.456422143,0
+JSMD.US,D,20170519,000000,32.6361,32.6781,32.6361,32.6781,1202.383739409,0
+JSMD.US,D,20170522,000000,33.0703,33.0703,32.6731,32.7161,3539.0161396604,0
+JSMD.US,D,20170523,000000,32.8357,32.9445,32.7429,32.9147,11717.229540541,0
+JSMD.US,D,20170524,000000,32.9245,32.9915,32.8327,32.9915,4298.5218683871,0
+JSMD.US,D,20170525,000000,33.5523,33.5523,32.8957,32.9625,6755.3926425794,0
+JSMD.US,D,20170526,000000,33.1301,33.1301,33.1301,33.1301,198.39331700248,0
+JSMD.US,D,20170530,000000,32.7949,32.8357,32.7949,32.8357,517.02500794586,0
+JSMD.US,D,20170531,000000,32.9087,32.9345,32.6202,32.8069,3077.1003864375,0
+JSMD.US,D,20170601,000000,32.6461,33.3238,32.6461,33.3019,1421.8187718511,0
+JSMD.US,D,20170602,000000,33.6222,33.7719,33.5453,33.5723,4321.5675567258,0
+JSMD.US,D,20170605,000000,33.9166,33.9166,33.4735,33.4735,1396.7691106134,0
+JSMD.US,D,20170606,000000,35.0624,35.0624,33.4236,33.4236,30009.494162749,0
+JSMD.US,D,20170607,000000,33.4236,33.4236,33.4236,33.4236,100.19864495075,0
+JSMD.US,D,20170609,000000,33.8667,33.8667,33.3937,33.3937,1198.3757936109,0
+JSMD.US,D,20170612,000000,33.7091,33.7091,33.1881,33.3737,4231.3887762701,0
+JSMD.US,D,20170613,000000,33.7779,33.7779,33.4815,33.6611,4185.2973995928,0
+JSMD.US,D,20170614,000000,34.3098,34.3098,33.2979,33.2979,1244.4671702883,0
+JSMD.US,D,20170615,000000,33.1282,33.3637,33.1282,33.3258,983.95069341635,0
+JSMD.US,D,20170616,000000,33.1791,33.4635,33.1791,33.4635,611.21173419956,0
+JSMD.US,D,20170619,000000,33.7569,33.9266,33.721,33.9266,3917.7670175743,0
+JSMD.US,D,20170620,000000,33.8867,33.8867,33.5264,33.5264,3489.9188036346,0
+JSMD.US,D,20170621,000000,33.6511,33.6511,33.4655,33.4655,871.72821107151,0
+JSMD.US,D,20170622,000000,33.6212,33.6791,33.2869,33.2869,3422.7857115176,0
+JSMD.US,D,20170623,000000,33.3437,33.8867,33.3437,33.7799,1184.3479833178,0
+JSMD.US,D,20170626,000000,33.5135,33.9266,33.5135,33.6023,590.17001875991,0
+JSMD.US,D,20170627,000000,33.8867,33.8867,33.5963,33.5963,5304.5162636926,0
+JSMD.US,D,20170628,000000,33.9166,33.9166,33.7929,33.8168,2820.5918553636,0
+JSMD.US,D,20170629,000000,33.6611,33.6611,33.2429,33.6222,3828.5902235681,0
+JSMD.US,D,20170703,000000,33.7519,33.7519,33.6931,33.732,2474.9065302835,0
+JSMD.US,D,20170705,000000,33.6831,33.8109,33.6831,33.8109,2939.828242855,0
+JSMD.US,D,20170706,000000,33.5065,33.6063,33.3677,33.3677,3882.6974918415,0
+JSMD.US,D,20170707,000000,33.6501,33.7619,33.6182,33.732,1706.3829235112,0
+JSMD.US,D,20170710,000000,33.722,33.722,33.6931,33.6931,337.66943348402,0
+JSMD.US,D,20170712,000000,34.0444,34.4346,33.7919,34.4346,2848.6474759498,0
+JSMD.US,D,20170713,000000,33.4077,34.4905,33.4077,34.3298,1831.6312296997,0
+JSMD.US,D,20170714,000000,34.1142,37.5633,34.1142,37.2181,5232.3732393281,0
+JSMD.US,D,20170717,000000,37.2869,37.2869,35.0823,36.8259,2486.9303676776,0
+JSMD.US,D,20170718,000000,36.0774,36.0774,33.7919,33.8408,17035.773614526,0
+JSMD.US,D,20170719,000000,34.3608,34.5903,34.2839,34.5604,1268.5148450765,0
+JSMD.US,D,20170720,000000,34.3438,34.3717,34.216,34.2639,1326.6300591479,0
+JSMD.US,D,20170721,000000,34.0753,34.0853,33.6741,34.0603,6552.9913797789,0
+JSMD.US,D,20170724,000000,34.0943,34.0943,34.0943,34.0943,100.19864495075,0
+JSMD.US,D,20170725,000000,34.3538,34.4017,34.3538,34.3717,1305.5883437082,0
+JSMD.US,D,20170726,000000,34.235,34.3368,34.2021,34.2021,1360.6975984312,0
+JSMD.US,D,20170727,000000,34.229,34.229,33.9186,33.9186,458.90979387443,0
+JSMD.US,D,20170728,000000,33.8807,34.0065,33.8547,33.9695,2498.9542050717,0
+JSMD.US,D,20170731,000000,34.0753,34.0753,33.9057,33.9775,3660.2565000508,0
+JSMD.US,D,20170801,000000,34.244,34.244,34.0164,34.0414,2485.9283812281,0
+JSMD.US,D,20170802,000000,34.0364,34.0364,33.732,33.8438,1934.8358339989,0
+JSMD.US,D,20170803,000000,33.8308,33.8458,33.8308,33.8458,774.53552546928,0
+JSMD.US,D,20170804,000000,34.1581,34.1581,34.0164,34.0264,2965.8798905421,0
+JSMD.US,D,20170807,000000,34.2689,34.3617,34.2689,34.3238,3335.6128904104,0
+JSMD.US,D,20170808,000000,34.3039,34.3039,34.3039,34.3039,191.37941185593,0
+JSMD.US,D,20170810,000000,33.4455,33.5264,33.3877,33.3877,1777.5239614263,0
+JSMD.US,D,20170811,000000,33.3587,33.3587,33.3587,33.3587,100.19864495075,0
+JSMD.US,D,20170814,000000,33.7719,33.8408,33.7719,33.8268,4991.8964914463,0
+JSMD.US,D,20170815,000000,34.2739,34.2739,33.6451,33.6831,2324.6085628574,0
+JSMD.US,D,20170816,000000,34.3817,34.3817,33.7819,33.7819,636.26139543725,0
+JSMD.US,D,20170817,000000,33.7919,33.7919,33.7599,33.7599,301.59792130175,0
+JSMD.US,D,20170818,000000,32.8487,33.0933,32.7589,33.0215,4225.3768575731,0
+JSMD.US,D,20170822,000000,33.3577,33.4875,33.2939,33.4875,2127.2172323044,0
+JSMD.US,D,20170823,000000,33.1901,33.1901,33.1901,33.1901,216.42907309362,0
+JSMD.US,D,20170824,000000,33.1511,33.2599,33.1511,33.2599,379.75286436334,0
+JSMD.US,D,20170825,000000,33.1133,33.2101,33.1133,33.1331,2930.8103648094,0
+JSMD.US,D,20170828,000000,33.1431,33.1431,33.1033,33.1053,944.87322188556,0
+JSMD.US,D,20170829,000000,33.0733,33.0933,33.0533,33.0633,1550.0730373881,0
+JSMD.US,D,20170830,000000,33.3178,33.5164,33.1911,33.4685,4203.3331556839,0
+JSMD.US,D,20170831,000000,33.6641,33.8507,33.6641,33.8507,3084.114291584,0
+JSMD.US,D,20170901,000000,33.9496,34.0364,33.9496,34.0364,1400.7770564115,0
+JSMD.US,D,20170905,000000,34.4705,34.4705,33.5863,33.5963,7293.459365965,0
+JSMD.US,D,20170906,000000,33.6451,33.6451,33.3877,33.3877,1758.4862188856,0
+JSMD.US,D,20170907,000000,33.6831,33.6831,33.4775,33.4775,2659.2720369929,0
+JSMD.US,D,20170908,000000,34.1841,34.1841,33.5344,33.6162,4211.3490472799,0
+JSMD.US,D,20170911,000000,34.3039,34.3039,33.8707,33.8707,1610.1922243585,0
+JSMD.US,D,20170912,000000,34.0035,34.1242,34.0035,34.1242,1595.1624276159,0
+JSMD.US,D,20170913,000000,34.1043,34.1043,33.9765,33.9765,837.66067178826,0
+JSMD.US,D,20170914,000000,33.8109,34.2041,33.8109,34.2041,1501.9776878117,0
+JSMD.US,D,20170915,000000,34.254,34.3637,34.254,34.3338,2322.6045899583,0
+JSMD.US,D,20170918,000000,34.2719,34.2719,34.0943,34.234,3476.892979791,0
+JSMD.US,D,20170919,000000,34.1931,34.1931,34.1931,34.1931,163.32379126972,0
+JSMD.US,D,20170920,000000,34.3717,34.4206,34.3717,34.4206,332.65950123648,0
+JSMD.US,D,20170921,000000,34.8518,34.8518,34.1571,34.3438,1191.3618884644,0
+JSMD.US,D,20170922,000000,34.3967,34.3967,34.3967,34.3967,110.21850944582,0
+JSMD.US,D,20170925,000000,35.0564,35.0564,34.2839,34.3478,1645.2617500913,0
+JSMD.US,D,20170926,000000,34.4795,34.4805,34.4206,34.4705,1246.4711431873,0
+JSMD.US,D,20170927,000000,34.6162,34.8907,34.6162,34.8248,3263.4698660459,0
+JSMD.US,D,20170928,000000,34.8708,34.9686,34.8708,34.9416,2706.3654001197,0
+JSMD.US,D,20170929,000000,34.9416,35.1412,34.9116,35.1412,1364.7055442292,0
+JSMD.US,D,20171002,000000,35.3638,35.3638,35.1841,35.3538,638.26536833627,0
+JSMD.US,D,20171003,000000,35.4216,35.4526,35.4216,35.4426,1124.2287963474,0
+JSMD.US,D,20171004,000000,35.5194,35.5194,35.4326,35.4905,2869.6891913894,0
+JSMD.US,D,20171005,000000,35.9316,35.9316,35.3038,35.5194,2346.6522647465,0
+JSMD.US,D,20171006,000000,35.6871,35.6871,35.5474,35.6072,1048.0778261848,0
+JSMD.US,D,20171009,000000,36.227,36.227,35.274,35.5194,4310.5457057812,0
+JSMD.US,D,20171010,000000,35.8638,35.8638,35.5284,35.5284,4037.0034050656,0
+JSMD.US,D,20171011,000000,35.5574,35.5574,35.5474,35.5474,1373.7234222748,0
+JSMD.US,D,20171013,000000,35.4176,35.5334,35.4126,35.4126,2496.9502321726,0
+JSMD.US,D,20171016,000000,35.4716,35.4716,35.3926,35.3926,369.73299986826,0
+JSMD.US,D,20171017,000000,35.6472,35.6472,35.3538,35.4606,4721.3601500793,0
+JSMD.US,D,20171018,000000,35.5982,35.707,35.5982,35.6172,3292.5274730816,0
+JSMD.US,D,20171019,000000,35.4106,35.5194,35.3738,35.5194,652.29317862937,0
+JSMD.US,D,20171020,000000,35.8148,35.8218,35.8148,35.8218,1576.1246850753,0
+JSMD.US,D,20171023,000000,36.4027,36.4027,35.8728,35.8728,2589.1329855273,0
+JSMD.US,D,20171024,000000,36.1112,36.1112,35.737,35.9406,3741.4174024609,0
+JSMD.US,D,20171025,000000,35.3798,35.3798,35.3738,35.3778,643.2753005838,0
+JSMD.US,D,20171026,000000,35.783,35.8728,35.783,35.8718,1296.5704656627,0
+JSMD.US,D,20171027,000000,35.719,36.0304,35.719,36.0304,360.71512182269,0
+JSMD.US,D,20171030,000000,36.1871,36.1871,35.3158,35.8068,2967.8838634412,0
+JSMD.US,D,20171031,000000,35.9216,36.2809,35.9216,36.0973,1355.6876661836,0
+JSMD.US,D,20171101,000000,36.0684,36.0684,35.8148,35.9706,780.54744416633,0
+JSMD.US,D,20171102,000000,35.8997,35.8997,35.8698,35.8698,4583.0860200472,0
+JSMD.US,D,20171103,000000,36.2849,36.3049,35.9806,36.1172,2243.4476604473,0
+JSMD.US,D,20171106,000000,36.3728,36.3728,36.3728,36.3728,1437.8505550432,0
+JSMD.US,D,20171107,000000,36.255,36.255,36.0234,36.0444,4241.4086407652,0
+JSMD.US,D,20171108,000000,36.0883,36.275,36.0883,36.275,1907.7821998622,0
+JSMD.US,D,20171109,000000,35.9905,36.0883,35.8028,35.8028,8742.3317719528,0
+JSMD.US,D,20171110,000000,35.7919,35.9296,35.756,35.8248,2240.4417010987,0
+JSMD.US,D,20171113,000000,36.3598,36.3598,36.1092,36.3408,2537.0296901529,0
+JSMD.US,D,20171114,000000,36.3628,36.3628,35.8927,35.9086,1895.7583624682,0
+JSMD.US,D,20171115,000000,35.8828,35.8828,35.6592,35.6592,1590.1524953684,0
+JSMD.US,D,20171116,000000,35.9436,36.3827,35.9436,36.3528,2321.6026035088,0
+JSMD.US,D,20171117,000000,36.242,36.4226,36.242,36.4127,2790.5322618783,0
+JSMD.US,D,20171120,000000,36.1971,36.5913,36.1672,36.5913,9114.0687447201,0
+JSMD.US,D,20171121,000000,36.8179,36.8877,36.8179,36.8209,1463.9022027304,0
+JSMD.US,D,20171122,000000,36.6801,36.9845,36.6801,36.9556,2957.8639989461,0
+JSMD.US,D,20171124,000000,37.0733,37.0733,37.0733,37.0733,100.19864495075,0
+JSMD.US,D,20171127,000000,37.7331,37.7331,37.0454,37.0454,963.9109644262,0
+JSMD.US,D,20171128,000000,37.1711,37.1801,37.0783,37.1801,2036.0364653992,0
+JSMD.US,D,20171129,000000,37.2939,37.2989,37.2929,37.2989,736.460040388,0
+JSMD.US,D,20171130,000000,37.4845,37.6741,37.4556,37.6283,60128.204848495,0
+JSMD.US,D,20171201,000000,37.2699,37.4357,36.9267,37.4177,9268.3746579442,0
+JSMD.US,D,20171204,000000,37.6651,37.6651,37.2939,37.2939,2075.11393693,0
+JSMD.US,D,20171206,000000,36.9636,37.0035,36.9247,36.9247,2190.3423786234,0
+JSMD.US,D,20171207,000000,37.2301,37.3089,37.2301,37.3089,478.94952286458,0
+JSMD.US,D,20171208,000000,37.7331,37.7331,37.3677,37.4167,4447.8178493637,0
+JSMD.US,D,20171211,000000,37.3957,37.3957,37.2889,37.2889,1605.182292111,0
+JSMD.US,D,20171212,000000,37.6153,37.6153,37.2301,37.2789,3058.0626438968,0
+JSMD.US,D,20171213,000000,37.8907,37.8907,37.5115,37.5355,3282.5076085865,0
+JSMD.US,D,20171214,000000,37.4506,37.4506,37.4506,37.4506,452.89787517738,0
+JSMD.US,D,20171215,000000,37.5155,37.8379,37.5155,37.7431,8208.2729943653,0
+JSMD.US,D,20171218,000000,37.9965,38.0673,37.9965,38.0673,3106.1579934732,0
+JSMD.US,D,20171219,000000,38.5963,38.5963,38.0165,38.1253,9962.7512674529,0
+JSMD.US,D,20171220,000000,38.1523,38.2091,38.0365,38.0733,7690.2459999699,0
+JSMD.US,D,20171221,000000,38.1731,38.2321,38.1133,38.1363,4211.3490472799,0
+JSMD.US,D,20171222,000000,38.7939,38.7939,38.0564,38.1323,3476.892979791,0
+JSMD.US,D,20171226,000000,38.7261,38.7261,38.1821,38.1821,3726.3876057183,0
+JSMD.US,D,20171227,000000,38.1333,38.262,38.1033,38.262,1214.4075768031,0
+JSMD.US,D,20171228,000000,38.2021,38.2101,38.1731,38.2101,1051.0837855333,0
+JSMD.US,D,20171229,000000,38.8319,38.8319,38.2121,38.2121,7533.9361138468,0
+JSMD.US,D,20180102,000000,37.8777,38.5953,37.8777,38.1612,4606.1317083859,0
+JSMD.US,D,20180103,000000,37.6243,38.775,37.6243,38.5125,4897.7097651926,0
+JSMD.US,D,20180104,000000,38.9117,38.9117,38.6393,38.6861,4932.7792909253,0
+JSMD.US,D,20180105,000000,39.5215,39.5215,38.6851,38.8817,5299.5063314451,0
+JSMD.US,D,20180108,000000,38.9187,39.1782,38.9187,39.0973,2995.9394840274,0
+JSMD.US,D,20180109,000000,39.1582,39.1582,38.9636,39.0903,8113.0842816621,0
+JSMD.US,D,20180110,000000,39.0903,39.0903,38.8887,38.8887,1959.8854952366,0
+JSMD.US,D,20180111,000000,39.284,39.4546,39.284,39.4546,3229.4023267626,0
+JSMD.US,D,20180112,000000,39.756,39.756,39.3977,39.5614,3576.0896382922,0
+JSMD.US,D,20180116,000000,40.1322,40.1322,39.266,39.287,3234.4122590102,0
+JSMD.US,D,20180117,000000,39.4317,39.5125,39.4167,39.4776,1481.9379588216,0
+JSMD.US,D,20180118,000000,39.3359,39.5035,39.3359,39.5035,3356.6546058501,0
+JSMD.US,D,20180119,000000,39.787,39.9038,39.5564,39.9038,3040.0268878057,0
+JSMD.US,D,20180122,000000,39.8838,40.4276,39.746,40.3608,5881.6604586089,0
+JSMD.US,D,20180123,000000,39.6013,40.5036,39.6013,40.4756,2745.4428716505,0
+JSMD.US,D,20180124,000000,40.3229,40.4866,40.245,40.3388,3488.9168171851,0
+JSMD.US,D,20180125,000000,40.3478,40.4956,40.3378,40.3378,2851.6534352983,0
+JSMD.US,D,20180126,000000,40.7112,40.8299,40.6292,40.751,2572.0992158857,0
+JSMD.US,D,20180129,000000,40.9287,40.9287,40.3878,40.3878,4978.8706676027,0
+JSMD.US,D,20180130,000000,40.1912,40.318,40.1912,40.1912,2626.2064841591,0
+JSMD.US,D,20180131,000000,40.2012,40.2012,40.0424,40.0644,15940.602425215,0
+JSMD.US,D,20180201,000000,40.3878,40.3878,39.8548,40.0125,5494.893689099,0
+JSMD.US,D,20180202,000000,39.6123,40.5354,39.6123,39.746,14997.733176228,0
+JSMD.US,D,20180205,000000,39.746,39.746,38.2989,38.4845,10995.799296895,0
+JSMD.US,D,20180206,000000,36.4396,38.4865,36.4396,38.4207,10416.65112908,0
+JSMD.US,D,20180207,000000,38.7939,38.7939,38.4017,38.5155,13629.0196862,0
+JSMD.US,D,20180208,000000,38.3817,38.3817,37.2141,37.2141,2238.4377281997,0
+JSMD.US,D,20180209,000000,37.2889,37.3767,37.2889,37.2889,1926.8199424029,0
+JSMD.US,D,20180212,000000,37.9575,38.5285,37.9327,38.3059,4455.8337409598,0
+JSMD.US,D,20180213,000000,38.3319,38.3319,38.2669,38.2669,517.02500794586,0
+JSMD.US,D,20180214,000000,39.0105,39.4057,39.0005,39.3987,2733.4190342564,0
+JSMD.US,D,20180215,000000,39.5914,39.775,39.4207,39.7201,5170.2500794586,0
+JSMD.US,D,20180216,000000,40.0824,40.0824,39.5604,39.5684,4074.0769036974,0
+JSMD.US,D,20180220,000000,39.8838,39.8838,39.276,39.276,2770.4925328882,0
+JSMD.US,D,20180221,000000,39.5215,39.5215,39.4347,39.4436,977.9387747193,0
+JSMD.US,D,20180222,000000,38.7839,39.3059,38.7839,39.0105,884.75403491511,0
+JSMD.US,D,20180223,000000,39.0804,39.4057,38.9905,39.252,8664.1768288912,0
+JSMD.US,D,20180226,000000,39.766,39.766,39.3668,39.746,2100.1635981677,0
+JSMD.US,D,20180227,000000,39.7022,39.7022,39.2361,39.2361,3362.6665245471,0
+JSMD.US,D,20180228,000000,39.4167,39.5614,39.1951,39.1951,1833.6352025987,0
+JSMD.US,D,20180301,000000,39.1971,39.2361,38.9017,38.9117,4326.5774889733,0
+JSMD.US,D,20180302,000000,37.8877,39.2091,37.8877,39.2091,2112.1874355618,0
+JSMD.US,D,20180305,000000,39.0923,39.765,39.0923,39.6822,3380.7022806382,0
+JSMD.US,D,20180306,000000,39.8338,40.1352,39.6662,40.1352,2332.6244544534,0
+JSMD.US,D,20180307,000000,40.4866,40.4866,40.3968,40.4466,1802.573622664,0
+JSMD.US,D,20180308,000000,40.4486,40.4956,40.4486,40.4956,863.71231947545,0
+JSMD.US,D,20180309,000000,40.8398,41.0574,40.8398,41.0514,6749.3807238824,0
+JSMD.US,D,20180312,000000,41.7551,41.7551,41.0514,41.1972,3443.8274269572,0
+JSMD.US,D,20180313,000000,41.9926,41.9926,40.9436,40.9436,2253.4675249423,0
+JSMD.US,D,20180314,000000,41.3339,41.3339,40.9028,40.9028,1028.0380971947,0
+JSMD.US,D,20180315,000000,40.3778,40.8958,40.3778,40.7132,1213.4055903536,0
+JSMD.US,D,20180316,000000,40.791,41.0275,40.791,41.0275,5259.4268734648,0
+JSMD.US,D,20180319,000000,40.5254,40.5254,40.0874,40.0874,1776.5219749768,0
+JSMD.US,D,20180320,000000,41.3259,42.9867,40.4696,40.7112,11438.677307577,0
+JSMD.US,D,20180321,000000,40.8448,40.8788,40.815,40.815,1501.9776878117,0
+JSMD.US,D,20180322,000000,40.741,40.741,40.1253,40.1422,8869.5840510402,0
+JSMD.US,D,20180323,000000,40.0225,40.0225,39.2959,39.3458,5807.5134613454,0
+JSMD.US,D,20180326,000000,39.8149,40.0324,39.3059,40.0324,6048.9921956767,0
+JSMD.US,D,20180327,000000,40.5654,40.5654,39.0205,39.0205,16751.209462866,0
+JSMD.US,D,20180328,000000,38.4307,39.1682,38.4307,38.8039,2822.5958282626,0
+JSMD.US,D,20180329,000000,39.3458,39.6592,39.3458,39.6153,1797.5636904164,0
+JSMD.US,D,20180402,000000,38.7061,39.1971,38.262,38.4187,29190.871233502,0
+JSMD.US,D,20180403,000000,38.8419,38.8917,38.6263,38.8917,2433.8250858537,0
+JSMD.US,D,20180404,000000,38.5045,39.3858,38.5045,39.3768,36914.182786305,0
+JSMD.US,D,20180405,000000,39.4646,39.7171,39.4347,39.5315,8894.6337122779,0
+JSMD.US,D,20180406,000000,39.4846,39.4846,38.5584,38.6093,3763.4611043501,0
+JSMD.US,D,20180409,000000,38.8219,39.3259,38.8219,38.8219,7555.9798157359,0
+JSMD.US,D,20180410,000000,39.5035,39.5035,39.1153,39.4057,2821.5938418131,0
+JSMD.US,D,20180411,000000,39.3538,39.6502,39.3538,39.3538,3473.8870204424,0
+JSMD.US,D,20180412,000000,39.5564,39.756,39.5564,39.6792,5173.2560388071,0
+JSMD.US,D,20180413,000000,40.3788,40.3788,39.256,39.256,2216.3940263106,0
+JSMD.US,D,20180416,000000,39.4137,39.776,39.4137,39.7221,1352.6817068351,0
+JSMD.US,D,20180417,000000,40.0934,40.3788,40.0764,40.319,5818.5353122899,0
+JSMD.US,D,20180418,000000,40.6622,40.6622,40.3288,40.5364,4139.2060229154,0
+JSMD.US,D,20180419,000000,40.4188,40.4188,40.0534,40.0834,1662.2955197329,0
+JSMD.US,D,20180420,000000,40.1034,40.1034,39.8748,39.8748,1338.653896542,0
+JSMD.US,D,20180423,000000,40.0534,40.0534,39.757,39.8418,2137.2370967995,0
+JSMD.US,D,20180424,000000,40.0434,40.1233,38.9905,39.2261,20932.498916661,0
+JSMD.US,D,20180425,000000,38.7061,39.2281,38.7061,39.0604,3496.9327087811,0
+JSMD.US,D,20180426,000000,39.4746,39.5834,39.4746,39.5834,612.21372064907,0
+JSMD.US,D,20180427,000000,39.5025,39.5025,39.246,39.4117,2459.8767335409,0
+JSMD.US,D,20180430,000000,39.3069,39.3069,39.2071,39.2071,652.29317862937,0
+JSMD.US,D,20180501,000000,38.9237,39.3558,38.9237,39.2959,8139.1359293493,0
+JSMD.US,D,20180502,000000,39.4157,39.4646,39.4157,39.4646,343.68135218107,0
+JSMD.US,D,20180503,000000,39.1692,39.286,38.7809,39.286,6263.4172958713,0
+JSMD.US,D,20180504,000000,39.4057,39.8428,39.2381,39.7271,1521.0154303524,0
+JSMD.US,D,20180507,000000,39.9137,39.9137,39.9068,39.9087,838.66265823776,0
+JSMD.US,D,20180508,000000,40.1532,40.1832,40.0634,40.1832,5079.0693125534,0
+JSMD.US,D,20180509,000000,39.9766,40.4556,39.9766,40.4556,2129.2212052034,0
+JSMD.US,D,20180510,000000,40.6282,40.8269,40.6282,40.8269,1700.3710048142,0
+JSMD.US,D,20180511,000000,41.5994,41.5994,41.0086,41.0185,3948.828597509,0
+JSMD.US,D,20180514,000000,40.798,41.1343,40.763,40.763,5864.6266889673,0
+JSMD.US,D,20180515,000000,40.7022,40.802,40.6402,40.6402,2812.5759637675,0
+JSMD.US,D,20180516,000000,40.4476,41.1442,40.4476,41.1442,792.57128156042,0
+JSMD.US,D,20180517,000000,41.1612,41.1612,41.0355,41.0355,2136.23511035,0
+JSMD.US,D,20180518,000000,41.2381,41.278,41.2102,41.2391,4018.9676489745,0
+JSMD.US,D,20180521,000000,41.8169,41.8169,41.1882,41.1882,555.10049302715,0
+JSMD.US,D,20180522,000000,41.3538,41.3538,41.1253,41.1373,14178.108260531,0
+JSMD.US,D,20180523,000000,41.0984,41.1084,41.0365,41.0884,999.98247660847,0
+JSMD.US,D,20180524,000000,41.7171,41.7171,41.0894,41.1532,7845.5538996436,0
+JSMD.US,D,20180525,000000,41.6193,41.6193,41.286,41.3269,4374.6728385497,0
+JSMD.US,D,20180529,000000,41.1782,41.268,41.1263,41.2381,3623.1830014191,0
+JSMD.US,D,20180530,000000,41.3459,41.7271,41.3459,41.6353,2444.8469367983,0
+JSMD.US,D,20180531,000000,41.7072,41.7072,41.1383,41.1982,6358.6060085745,0
+JSMD.US,D,20180601,000000,42.1902,42.1902,41.5744,41.6982,2334.6284273524,0
+JSMD.US,D,20180604,000000,42.5425,42.5425,41.6862,41.8868,65220.299984891,0
+JSMD.US,D,20180605,000000,42.5525,42.5525,42.0714,42.294,7679.2241490253,0
+JSMD.US,D,20180606,000000,42.7811,42.7811,42.5025,42.6822,1908.7841863118,0
+JSMD.US,D,20180607,000000,43.2741,43.2741,42.1293,42.3039,3704.3439038292,0
+JSMD.US,D,20180608,000000,42.9587,42.9587,42.292,42.6623,6592.0688513097,0
+JSMD.US,D,20180611,000000,43.0973,43.0973,42.6483,42.7031,2834.6196656567,0
+JSMD.US,D,20180612,000000,42.8629,43.0175,42.8599,42.9387,4118.1643074758,0
+JSMD.US,D,20180613,000000,43.5984,43.5984,42.8299,42.9387,9688.2069802878,0
+JSMD.US,D,20180614,000000,42.8997,43.294,42.7681,43.2861,8613.0755199663,0
+JSMD.US,D,20180615,000000,43.5585,43.5585,43.0025,43.3039,7965.7922735845,0
+JSMD.US,D,20180618,000000,43.5585,43.5585,43.1273,43.4027,10075.975736247,0
+JSMD.US,D,20180619,000000,42.8499,43.1863,42.7511,43.1613,12450.68362158,0
+JSMD.US,D,20180620,000000,43.9048,43.9048,43.2441,43.3489,13460.685962684,0
+JSMD.US,D,20180621,000000,44.0146,44.0146,42.9297,42.9667,6605.0946751533,0
+JSMD.US,D,20180622,000000,43.6872,43.6872,42.79,42.79,3326.5950123648,0
+JSMD.US,D,20180625,000000,42.3629,42.3629,41.7291,41.7291,6720.3231168467,0
+JSMD.US,D,20180626,000000,41.3638,42.2641,41.3638,42.2641,6043.9822634291,0
+JSMD.US,D,20180627,000000,42.8997,42.8997,41.4337,41.5016,8643.1351134515,0
+JSMD.US,D,20180628,000000,41.0684,41.763,41.0684,41.7421,5493.8917026495,0
+JSMD.US,D,20180629,000000,42.3369,42.3369,41.787,41.9806,14036.828171151,0
+JSMD.US,D,20180702,000000,41.6692,41.9856,41.6273,41.9028,41696.664109805,0
+JSMD.US,D,20180703,000000,42.3069,42.3069,42.0535,42.0535,1362.7015713302,0
+JSMD.US,D,20180705,000000,42.8709,42.8709,42.2211,42.3409,2773.4984922367,0
+JSMD.US,D,20180706,000000,42.7811,43.2861,42.7421,42.9207,3583.1035434388,0
+JSMD.US,D,20180709,000000,43.6193,43.6193,43.1783,43.3759,6296.482848705,0
+JSMD.US,D,20180710,000000,43.295,43.295,43.0845,43.2161,2002.9709125655,0
+JSMD.US,D,20180711,000000,43.6493,43.6493,42.8809,42.8809,8620.0894251129,0
+JSMD.US,D,20180712,000000,42.9697,43.2861,42.9697,43.2761,2677.307793084,0
+JSMD.US,D,20180713,000000,43.4827,43.4827,43.1833,43.1833,2293.5469829226,0
+JSMD.US,D,20180716,000000,43.0645,43.0645,42.9527,42.9607,1463.9022027304,0
+JSMD.US,D,20180717,000000,43.2251,43.4337,43.2251,43.4337,4811.5389305349,0
+JSMD.US,D,20180718,000000,43.1883,43.5215,43.1883,43.4876,6088.0696672075,0
+JSMD.US,D,20180719,000000,43.4097,43.799,43.4097,43.7052,5623.147954636,0
+JSMD.US,D,20180720,000000,43.6693,43.7291,43.5805,43.5805,4253.4324781593,0
+JSMD.US,D,20180723,000000,43.8878,43.8878,43.5755,43.5755,2429.8171400556,0
+JSMD.US,D,20180724,000000,43.3559,43.803,42.6733,42.9107,11909.610938846,0
+JSMD.US,D,20180725,000000,42.2012,43.1193,42.2012,43.0983,33284.987866189,0
+JSMD.US,D,20180726,000000,42.7221,43.6693,42.291,43.6693,11077.962185755,0
+JSMD.US,D,20180727,000000,43.9976,43.9976,42.7949,42.8779,5677.2552229094,0
+JSMD.US,D,20180730,000000,42.5295,42.5295,42.1972,42.3369,9695.2208854344,0
+JSMD.US,D,20180731,000000,42.2211,42.5435,42.1313,42.4507,2890.7309068291,0
+JSMD.US,D,20180801,000000,43.0895,43.0895,42.4457,42.6183,9211.2614303223,0
+JSMD.US,D,20180802,000000,42.8609,43.2031,42.791,43.2031,9563.9606605489,0
+JSMD.US,D,20180803,000000,43.9876,43.9876,42.9027,43.1483,9329.4958313642,0
+JSMD.US,D,20180806,000000,43.3849,43.4437,43.298,43.4397,21401.428575031,0
+JSMD.US,D,20180807,000000,43.4647,43.7591,43.4647,43.6583,8793.4330808777,0
+JSMD.US,D,20180808,000000,44.1942,44.1942,41.6393,43.6982,5709.3187892936,0
+JSMD.US,D,20180809,000000,43.8189,44.0365,43.8189,43.8689,1710.3908693093,0
+JSMD.US,D,20180810,000000,44.0755,44.1154,43.8888,43.9447,3061.0686032454,0
+JSMD.US,D,20180813,000000,44.0814,44.0814,43.6054,43.6054,9929.6857146192,0
+JSMD.US,D,20180814,000000,43.7042,44.1743,43.7042,44.1423,8083.0246881769,0
+JSMD.US,D,20180815,000000,43.9677,43.9677,43.4946,43.7421,4825.566740828,0
+JSMD.US,D,20180816,000000,44.5086,44.5086,44.0275,44.1743,8494.8411189244,0
+JSMD.US,D,20180817,000000,44.7641,44.7641,43.9697,44.3699,16555.822105213,0
+JSMD.US,D,20180820,000000,44.5874,44.6264,44.3978,44.6034,6115.1233013442,0
+JSMD.US,D,20180821,000000,44.8698,45.0615,44.835,45.0106,2350.6602105446,0
+JSMD.US,D,20180822,000000,45.344,45.344,44.8688,45.1464,5109.1289060387,0
+JSMD.US,D,20180823,000000,45.325,45.325,45.0076,45.1662,20570.781808389,0
+JSMD.US,D,20180824,000000,45.6802,45.6802,45.286,45.4966,15172.078818442,0
+JSMD.US,D,20180827,000000,45.8968,45.9906,45.798,45.847,10450.718668363,0
+JSMD.US,D,20180828,000000,46.1244,46.1244,45.827,46.0456,61972.861902038,0
+JSMD.US,D,20180829,000000,46.5874,46.5874,46.0426,46.2322,11043.894646471,0
+JSMD.US,D,20180830,000000,46.312,46.3529,46.0794,46.1244,13887.532190174,0
+JSMD.US,D,20180831,000000,46.2521,46.4787,46.2521,46.4787,3782.4988468907,0
+JSMD.US,D,20180904,000000,47.1683,47.1683,46.2142,46.4787,15914.550777528,0
+JSMD.US,D,20180905,000000,45.767,46.1244,45.6802,46.0774,937.859316739,0
+JSMD.US,D,20180906,000000,46.0744,46.0744,45.769,45.9667,1438.8525414927,0
+JSMD.US,D,20180907,000000,46.4787,46.4787,45.8838,45.9766,7191.2567481152,0
+JSMD.US,D,20180910,000000,46.2721,46.2721,46.0486,46.2132,3427.7956437651,0
+JSMD.US,D,20180911,000000,46.7272,46.7272,46.0186,46.3998,7630.1268129995,0
+JSMD.US,D,20180912,000000,46.9328,46.9328,45.9567,46.315,11584.967329205,0
+JSMD.US,D,20180913,000000,46.6374,46.6374,46.311,46.344,12064.918838519,0
+JSMD.US,D,20180914,000000,46.9228,46.9228,46.4737,46.6573,3121.1877902158,0
+JSMD.US,D,20180917,000000,46.282,46.282,45.9667,45.9667,10388.595508494,0
+JSMD.US,D,20180918,000000,46.0744,46.29,46.0645,46.1992,9904.6360533815,0
+JSMD.US,D,20180919,000000,46.7172,46.7172,45.7621,45.7621,15666.058138049,0
+JSMD.US,D,20180920,000000,46.0744,46.0744,45.8718,46.0066,3290.5235001826,0
+JSMD.US,D,20180921,000000,46.7172,46.7172,45.827,45.827,10059.943953055,0
+JSMD.US,D,20180924,000000,46.4687,46.4687,45.4926,45.6902,7202.2785990598,0
+JSMD.US,D,20180925,000000,46.2621,46.2621,45.6024,45.6802,7492.854669417,0
+JSMD.US,D,20180926,000000,45.7571,45.7571,45.3539,45.3539,5860.6187431693,0
+JSMD.US,D,20180927,000000,45.797,45.797,45.3688,45.3688,5556.014862519,0
+JSMD.US,D,20180928,000000,45.7182,45.7182,45.4438,45.4538,2271.5032810335,0
+JSMD.US,D,20181001,000000,46.2521,46.2521,44.8908,44.9198,10078.981695596,0
+JSMD.US,D,20181002,000000,44.6653,44.8838,44.3509,44.3788,8532.9166040057,0
+JSMD.US,D,20181003,000000,44.3509,44.7441,44.3509,44.6363,7679.2241490253,0
+JSMD.US,D,20181004,000000,44.4088,44.4088,43.6403,43.7681,85330.168026506,0
+JSMD.US,D,20181005,000000,43.2851,43.808,42.9587,43.2361,6046.9882227777,0
+JSMD.US,D,20181008,000000,42.7711,43.2161,42.6423,43.0085,5010.9342339869,0
+JSMD.US,D,20181009,000000,42.9985,42.9985,42.4936,42.5025,9737.3043163137,0
+JSMD.US,D,20181010,000000,42.8199,42.8199,41.0654,41.0654,11702.199743798,0
+JSMD.US,D,20181011,000000,40.3249,41.3538,40.3249,40.8638,7056.9905638812,0
+JSMD.US,D,20181012,000000,42.1103,42.1902,40.741,41.1044,51534.167071068,0
+JSMD.US,D,20181015,000000,41.1652,41.3778,40.8958,41.3219,14502.751870172,0
+JSMD.US,D,20181016,000000,41.5465,42.4157,41.5465,42.4157,2104.1715439657,0
+JSMD.US,D,20181017,000000,42.0774,42.1343,41.8948,42.0934,2197.3562837699,0
+JSMD.US,D,20181018,000000,42.299,42.299,41.0554,41.2251,20754.145328649,0
+JSMD.US,D,20181019,000000,42.1203,42.1203,40.5774,40.5774,15085.907983784,0
+JSMD.US,D,20181022,000000,41.1353,41.1353,40.6024,40.8368,4926.7673722283,0
+JSMD.US,D,20181023,000000,39.9496,40.744,39.8229,40.744,5467.8400549623,0
+JSMD.US,D,20181024,000000,40.305,40.4716,39.1602,39.1602,8354.5630159934,0
+JSMD.US,D,20181025,000000,39.4976,40.1982,39.4406,40.1982,23098.793620496,0
+JSMD.US,D,20181026,000000,38.7191,40.1193,38.6732,39.262,3999.9299064339,0
+JSMD.US,D,20181029,000000,38.9157,40.9068,38.2221,38.9157,22847.295021669,0
+JSMD.US,D,20181030,000000,39.4317,40.2132,39.3598,39.9896,63860.60437291,0
+JSMD.US,D,20181031,000000,40.5236,40.6682,40.306,40.306,5263.4348192628,0
+JSMD.US,D,20181101,000000,40.3718,41.255,40.3718,41.255,3672.2803374449,0
+JSMD.US,D,20181102,000000,42.1603,42.1603,40.7172,41.0166,6368.6258730696,0
+JSMD.US,D,20181105,000000,40.7291,40.8368,40.5734,40.805,8102.0624307175,0
+JSMD.US,D,20181106,000000,41.0944,42.5625,40.8868,40.9676,19717.089353409,0
+JSMD.US,D,20181107,000000,40.9656,41.6772,40.9656,41.5874,7226.326273848,0
+JSMD.US,D,20181108,000000,41.7151,41.8249,41.3998,41.3998,9789.4076116881,0
+JSMD.US,D,20181109,000000,41.3798,41.5584,40.6732,41.5584,2173.3086089817,0
+JSMD.US,D,20181112,000000,41.6173,41.6173,40.1502,40.4346,18135.954736085,0
+JSMD.US,D,20181113,000000,41.0056,41.0056,40.0764,40.2181,4579.0780742492,0
+JSMD.US,D,20181114,000000,40.819,40.819,39.754,40.0714,3473.8870204424,0
+JSMD.US,D,20181115,000000,39.8808,40.3348,39.5554,40.285,2696.3455356246,0
+JSMD.US,D,20181116,000000,39.792,40.4346,39.792,40.4346,6428.74506004,0
+JSMD.US,D,20181119,000000,40.8478,40.8478,39.27,39.5155,6724.3310626447,0
+JSMD.US,D,20181120,000000,38.6323,39.3379,38.5903,38.7999,17237.172890878,0
+JSMD.US,D,20181121,000000,39.0065,39.4796,39.0065,39.4796,663.31502957395,0
+JSMD.US,D,20181123,000000,39.6353,39.6442,39.6353,39.6442,456.90582097541,0
+JSMD.US,D,20181126,000000,39.7051,40.1692,39.7051,39.8918,2707.3673865692,0
+JSMD.US,D,20181127,000000,40.6492,40.6492,39.752,39.9297,6010.9167105954,0
+JSMD.US,D,20181128,000000,40.6492,40.9267,39.8998,40.9267,6003.9028054488,0
+JSMD.US,D,20181129,000000,41.265,41.314,40.9966,41.1562,13850.458691542,0
+JSMD.US,D,20181130,000000,41.6074,41.6074,41.265,41.4197,17677.044942211,0
+JSMD.US,D,20181203,000000,42.5725,42.5725,41.5195,41.9746,6280.4510655129,0
+JSMD.US,D,20181204,000000,41.3798,41.4098,40.0165,40.0165,16342.398991467,0
+JSMD.US,D,20181206,000000,38.3349,39.772,38.3249,39.6862,20910.455214772,0
+JSMD.US,D,20181207,000000,39.802,39.802,38.7021,38.7889,8394.6424739737,0
+JSMD.US,D,20181210,000000,38.9546,38.9546,38.4626,38.7191,3230.4043132121,0
+JSMD.US,D,20181211,000000,38.9057,39.3299,38.5514,38.7341,12726.229895194,0
+JSMD.US,D,20181212,000000,38.768,39.2181,38.768,39.2101,1442.8604872908,0
+JSMD.US,D,20181213,000000,39.6442,39.6442,38.5315,38.6203,5235.3791986766,0
+JSMD.US,D,20181214,000000,38.5115,38.748,37.8817,37.9407,9046.9356526031,0
+JSMD.US,D,20181217,000000,37.4755,37.6931,36.9526,36.9526,211710.71890289,0
+JSMD.US,D,20181218,000000,37.6153,37.6153,36.9715,37.1602,68047.905745402,0
+JSMD.US,D,20181219,000000,36.8149,37.5574,36.221,36.4097,29683.848566659,0
+JSMD.US,D,20181220,000000,36.1013,36.4386,35.243,35.778,20062.774678489,0
+JSMD.US,D,20181221,000000,35.6762,35.6762,34.8518,34.8518,9319.4759668691,0
+JSMD.US,D,20181224,000000,34.0783,34.702,33.9685,34.0274,16303.321519936,0
+JSMD.US,D,20181226,000000,33.8398,36.0045,33.8398,35.9845,24918.401012802,0
+JSMD.US,D,20181227,000000,36.1712,36.1712,34.9126,36.0823,174564.07526029,0
+JSMD.US,D,20181228,000000,36.727,36.727,35.739,36.221,13191.151607766,0
+JSMD.US,D,20181231,000000,36.0823,36.7181,36.0823,36.3997,24145.869460232,0
+JSMD.US,D,20190102,000000,35.4816,36.6861,35.4816,36.4785,4612.1436270829,0
+JSMD.US,D,20190103,000000,35.758,36.1013,35.4166,35.6392,32893.211164432,0
+JSMD.US,D,20190104,000000,36.4985,36.9536,36.4985,36.9536,1642.2557907428,0
+JSMD.US,D,20190107,000000,37.6572,37.6572,37.0534,37.4247,18175.032207616,0
+JSMD.US,D,20190108,000000,37.9327,38.1283,37.6971,38.0853,4412.748323631,0
+JSMD.US,D,20190109,000000,39.0015,39.0015,38.4387,38.6752,13903.563973366,0
+JSMD.US,D,20190110,000000,39.1113,39.1113,38.2909,38.8947,11052.912524517,0
+JSMD.US,D,20190111,000000,38.9317,39.1901,38.9247,39.1193,3629.1949201161,0
+JSMD.US,D,20190114,000000,41.3369,41.3369,38.6702,38.7051,17223.145080584,0
+JSMD.US,D,20190115,000000,38.5674,39.0764,38.5674,39.0714,8971.78666889,0
+JSMD.US,D,20190116,000000,39.3478,39.4766,39.1243,39.1991,9456.7481104516,0
+JSMD.US,D,20190117,000000,39.6243,39.6472,39.2201,39.5055,8501.855024071,0
+JSMD.US,D,20190118,000000,39.5644,40.286,39.5644,40.1542,7139.1534527408,0
+JSMD.US,D,20190122,000000,39.6932,39.8269,39.3229,39.3758,6935.7502034908,0
+JSMD.US,D,20190123,000000,39.9996,39.9996,39.1502,39.1502,5244.3970767222,0
+JSMD.US,D,20190124,000000,39.5345,39.8708,39.5345,39.761,5617.1360359389,0
+JSMD.US,D,20190125,000000,39.6932,40.3658,39.6932,40.287,6307.5046996496,0
+JSMD.US,D,20190128,000000,40.6512,40.6512,39.9896,40.1492,4252.4304917098,0
+JSMD.US,D,20190129,000000,40.243,40.243,40.1692,40.1982,3409.759887674,0
+JSMD.US,D,20190130,000000,40.267,40.5444,40.0994,40.4746,6920.7204067482,0
+JSMD.US,D,20190131,000000,40.286,40.8209,40.286,40.6902,4149.2258874105,0
+JSMD.US,D,20190201,000000,40.6312,41.1482,40.6312,40.9287,12191.169131157,0
+JSMD.US,D,20190204,000000,40.9486,41.3828,40.9486,41.3429,4310.5457057812,0
+JSMD.US,D,20190205,000000,41.5854,41.6413,41.5135,41.5814,8473.7994034848,0
+JSMD.US,D,20190206,000000,41.5285,41.7101,41.4836,41.5714,16663.034655309,0
+JSMD.US,D,20190207,000000,41.8499,41.8499,40.9287,41.0994,12697.172288158,0
+JSMD.US,D,20190208,000000,41.1283,41.3369,41.0385,41.312,7703.2718238135,0
+JSMD.US,D,20190211,000000,41.5335,41.8798,41.5036,41.8529,63672.230920402,0
+JSMD.US,D,20190212,000000,42.4806,42.6393,42.3369,42.6193,7266.4057318283,0
+JSMD.US,D,20190213,000000,43.0265,43.0265,42.5993,42.7979,8213.2829266128,0
+JSMD.US,D,20190214,000000,42.5934,43.0565,42.5775,42.8679,9337.5117229602,0
+JSMD.US,D,20190215,000000,43.1063,43.3539,43.0963,43.2481,16713.133977785,0
+JSMD.US,D,20190219,000000,43.5006,43.5006,43.2051,43.3739,9305.448156576,0
+JSMD.US,D,20190220,000000,43.0765,43.3159,43.0765,43.2441,4850.6164020657,0
+JSMD.US,D,20190221,000000,43.5105,43.5105,43.0265,43.2641,12572.92596842,0
+JSMD.US,D,20190222,000000,43.4707,43.6483,43.1922,43.6383,2452.8628283943,0
+JSMD.US,D,20190225,000000,44.2441,44.2441,43.808,43.9567,10195.212123739,0
+JSMD.US,D,20190226,000000,44.294,44.294,43.5595,43.6283,4257.4404239573,0
+JSMD.US,D,20190227,000000,43.3139,43.7461,43.0365,43.6303,4875.6660633034,0
+JSMD.US,D,20190228,000000,44.0575,44.0575,43.2641,43.3739,20189.024971126,0
+JSMD.US,D,20190301,000000,43.5795,43.6283,43.3409,43.5894,5636.1737784796,0
+JSMD.US,D,20190304,000000,44.1842,44.1842,42.8579,43.0725,9781.391720092,0
+JSMD.US,D,20190305,000000,43.0785,43.0785,42.9817,42.9817,3043.0328471542,0
+JSMD.US,D,20190306,000000,42.5864,42.5993,42.2621,42.3269,62202.316798975,0
+JSMD.US,D,20190307,000000,42.9077,42.9077,41.8459,41.8599,11808.410307446,0
+JSMD.US,D,20190308,000000,41.6203,41.8199,41.5335,41.6612,6292.474902907,0
+JSMD.US,D,20190311,000000,42.275,42.5395,42.0375,42.4017,4648.2151392652,0
+JSMD.US,D,20190312,000000,42.9965,42.9965,42.3479,42.5095,5851.6008651237,0
+JSMD.US,D,20190313,000000,42.7771,42.9767,42.7151,42.7581,6441.7708838836,0
+JSMD.US,D,20190314,000000,42.8579,43.6433,42.4497,42.7181,39089.495368185,0
+JSMD.US,D,20190315,000000,42.7621,42.9567,42.6293,42.6293,2951.852080249,0
+JSMD.US,D,20190318,000000,42.5495,42.9767,42.5495,42.9097,4416.756269429,0
+JSMD.US,D,20190319,000000,43.2541,43.2541,42.8109,42.8109,11806.406334547,0
+JSMD.US,D,20190320,000000,42.7681,42.8379,42.1862,42.5045,10289.398849993,0
+JSMD.US,D,20190321,000000,42.6293,43.2441,42.6293,43.2441,5453.8122446692,0
+JSMD.US,D,20190322,000000,42.9247,42.9247,41.6014,41.6014,5998.8928732013,0
+JSMD.US,D,20190325,000000,41.5335,41.8099,41.2411,41.785,5271.4507108589,0
+JSMD.US,D,20190326,000000,41.8998,42.3419,41.8,42.0075,8533.9185904552,0
+JSMD.US,D,20190327,000000,42.1852,42.1852,41.5335,41.8419,3248.4400693033,0
+JSMD.US,D,20190328,000000,42.4906,42.4906,41.8499,42.3918,13671.10311708,0
+JSMD.US,D,20190329,000000,43.1163,43.1163,42.2111,42.2111,5882.6624450584,0
+JSMD.US,D,20190401,000000,43.294,43.294,43.0165,43.2251,3648.2326626567,0
+JSMD.US,D,20190402,000000,43.6183,43.6183,43.1363,43.2541,1915.7980914583,0
+JSMD.US,D,20190403,000000,43.6093,43.9108,43.6093,43.6113,4118.1643074758,0
+JSMD.US,D,20190404,000000,44.1553,44.1553,43.5215,43.8299,6414.7172497469,0
+JSMD.US,D,20190405,000000,44.1353,44.1503,43.9177,44.0325,8582.0139400316,0
+JSMD.US,D,20190408,000000,43.7681,44.1553,43.6783,44.0395,5094.099109296,0
+JSMD.US,D,20190409,000000,43.9757,44.0575,43.4807,43.4807,75809.292783287,0
+JSMD.US,D,20190410,000000,44.0076,44.2341,43.9277,44.1303,33325.06732417,0
+JSMD.US,D,20190411,000000,44.1453,44.2741,43.9377,44.1613,10274.36905325,0
+JSMD.US,D,20190412,000000,44.5605,44.5605,44.292,44.5315,2485.9283812281,0
+JSMD.US,D,20190415,000000,44.3629,44.4906,44.319,44.3289,10948.705933768,0
+JSMD.US,D,20190416,000000,44.6194,44.6792,44.4507,44.4786,9686.2030073888,0
+JSMD.US,D,20190417,000000,44.5106,44.5106,43.8529,43.9956,4234.3947356186,0
+JSMD.US,D,20190418,000000,44.1343,44.1353,43.9777,44.1343,6853.5873146312,0
+JSMD.US,D,20190422,000000,44.2032,44.284,44.0275,44.1882,6767.4164799735,0
+JSMD.US,D,20190423,000000,44.5615,45.0026,44.5106,44.8509,8298.451774821,0
+JSMD.US,D,20190424,000000,44.8848,44.9716,44.8409,44.8698,5098.1070550941,0
+JSMD.US,D,20190425,000000,44.7182,44.816,44.289,44.6693,30247.966937732,0
+JSMD.US,D,20190426,000000,44.4098,44.808,44.4098,44.808,1642.2557907428,0
+JSMD.US,D,20190429,000000,44.787,45.2042,44.787,45.0625,9328.4938449147,0
+JSMD.US,D,20190430,000000,44.787,45.0026,44.4248,44.823,3542.022099009,0
+JSMD.US,D,20190501,000000,45.4986,45.4986,44.313,44.3988,7132.1395475943,0
+JSMD.US,D,20190502,000000,44.1553,44.6004,44.0755,44.5186,32056.552479093,0
+JSMD.US,D,20190503,000000,44.816,45.2012,44.7481,45.2012,4452.8277816113,0
+JSMD.US,D,20190506,000000,44.4008,45.1214,44.4008,45.1014,8178.2134008801,0
+JSMD.US,D,20190507,000000,44.5794,44.6144,43.8719,44.0485,3750.4352805065,0
+JSMD.US,D,20190508,000000,44.3309,44.3309,44.0755,44.1253,6998.8753498098,0
+JSMD.US,D,20190509,000000,43.2811,43.8978,43.2811,43.8179,17739.168102081,0
+JSMD.US,D,20190510,000000,44.1154,44.1154,42.8079,43.8279,2695.3435491751,0
+JSMD.US,D,20190513,000000,43.5205,43.5205,41.9597,42.0864,7944.7505581448,0
+JSMD.US,D,20190514,000000,42.4457,42.9277,42.2261,42.5545,9661.1533461511,0
+JSMD.US,D,20190515,000000,42.9277,43.0765,42.3529,43.0665,8170.197509284,0
+JSMD.US,D,20190516,000000,43.7281,43.7281,42.9995,43.0465,7621.1089349539,0
+JSMD.US,D,20190517,000000,43.3639,43.3829,42.9965,43.0115,2634.2223757552,0
+JSMD.US,D,20190520,000000,42.7181,42.7181,42.0764,42.0764,5126.1626756803,0
+JSMD.US,D,20190521,000000,42.5695,42.8759,42.5695,42.8109,4582.0840335977,0
+JSMD.US,D,20190522,000000,42.7461,42.7461,42.4117,42.6233,3610.1571775755,0
+JSMD.US,D,20190523,000000,41.8758,41.9277,41.6612,41.6612,7215.3044229034,0
+JSMD.US,D,20190524,000000,42.275,42.275,41.8599,42.0924,2412.783370414,0
+JSMD.US,D,20190528,000000,42.2551,42.275,41.8099,41.8808,130638.99328679,0
+JSMD.US,D,20190529,000000,41.3468,41.7002,41.248,41.5355,5952.801496524,0
+JSMD.US,D,20190530,000000,41.8978,41.9297,41.5135,41.5135,3983.8981232417,0
+JSMD.US,D,20190531,000000,41.278,41.3359,40.8498,41.1283,4845.6064698182,0
+JSMD.US,D,20190603,000000,40.9088,41.3558,40.8868,40.9287,6403.6953988023,0
+JSMD.US,D,20190604,000000,41.288,42.2651,41.288,42.1463,7459.7891165832,0
+JSMD.US,D,20190605,000000,42.5894,42.6593,42.0565,42.3319,16144.005674464,0
+JSMD.US,D,20190606,000000,42.3669,42.6593,42.3169,42.6453,25010.583766156,0
+JSMD.US,D,20190607,000000,43.0145,43.2441,42.9985,43.0865,3312.5672020717,0
+JSMD.US,D,20190610,000000,43.5105,43.8459,43.5105,43.5914,3146.2374514535,0
+JSMD.US,D,20190611,000000,43.6783,43.6783,43.1743,43.1773,3127.1997089129,0
+JSMD.US,D,20190612,000000,43.2801,43.2801,42.9975,43.1952,4541.0025891679,0
+JSMD.US,D,20190613,000000,43.9677,43.9677,43.3928,43.7062,13193.155580665,0
+JSMD.US,D,20190614,000000,44.1643,44.1643,43.1313,43.2441,5450.8062853207,0
+JSMD.US,D,20190617,000000,43.1163,43.3908,43.1163,43.3639,3313.5691885212,0
+JSMD.US,D,20190618,000000,43.4707,44.1064,43.4517,43.8779,16748.203503518,0
+JSMD.US,D,20190619,000000,43.9966,44.0175,43.8629,44.0175,9337.5117229602,0
+JSMD.US,D,20190620,000000,44.3429,44.783,44.1942,44.3479,22558.722924212,0
+JSMD.US,D,20190621,000000,43.8179,44.2341,43.8179,44.1084,88253.96448617,0
+JSMD.US,D,20190624,000000,44.0275,44.1343,43.808,43.808,5992.8809545043,0
+JSMD.US,D,20190625,000000,43.8868,43.8878,43.2541,43.3739,10361.541874357,0
+JSMD.US,D,20190626,000000,43.0365,43.7681,43.0365,43.5405,86271.033302594,0
+JSMD.US,D,20190627,000000,43.4227,44.2341,43.4227,44.1064,3349.6407007035,0
+JSMD.US,D,20190628,000000,44.4208,44.9148,44.2022,44.807,30019.514027244,0
+JSMD.US,D,20190701,000000,45.2422,45.272,44.8469,44.9706,49666.464329187,0
+JSMD.US,D,20190702,000000,42.9127,44.827,42.9127,44.6663,4336.5973534684,0
+JSMD.US,D,20190703,000000,44.781,44.9517,44.781,44.9148,1981.9291971258,0
+JSMD.US,D,20190705,000000,44.7142,45.0635,44.7142,44.9647,4349.623177312,0
+JSMD.US,D,20190708,000000,45.2422,45.2422,44.1892,44.5006,93692.746934096,0
+JSMD.US,D,20190709,000000,44.5006,44.5405,44.4287,44.5405,9635.101698464,0
+JSMD.US,D,20190710,000000,44.7192,44.8419,44.5774,44.6284,3565.0677873476,0
+JSMD.US,D,20190711,000000,45.0734,45.0734,44.4048,44.5535,11744.283174677,0
+JSMD.US,D,20190712,000000,44.4507,45.0436,44.4507,44.9886,6536.9595965868,0
+JSMD.US,D,20190715,000000,44.9547,44.9547,44.7212,44.8629,7430.7315095475,0
+JSMD.US,D,20190716,000000,44.8549,45.2322,44.8549,45.1114,7608.0831111103,0
+JSMD.US,D,20190717,000000,44.807,45.0585,44.807,44.822,3398.7380367294,0
+JSMD.US,D,20190718,000000,44.8419,45.1034,44.6962,44.837,70814.390332492,0
+JSMD.US,D,20190719,000000,44.8569,45.331,44.8569,44.9268,8397.6484333222,0
+JSMD.US,D,20190722,000000,44.7292,45.0924,44.7292,44.9248,7068.0124148258,0
+JSMD.US,D,20190723,000000,45.1523,45.1523,44.8878,45.1084,3820.574331972,0
+JSMD.US,D,20190724,000000,45.329,45.8,45.329,45.8,3196.3367739289,0
+JSMD.US,D,20190725,000000,45.6902,45.7362,45.4198,45.4198,6045.9862363281,0
+JSMD.US,D,20190726,000000,45.6962,45.9168,45.6962,45.9168,5043.9997868207,0
+JSMD.US,D,20190729,000000,45.4796,45.4796,45.272,45.348,7019.9170652494,0
+JSMD.US,D,20190730,000000,45.4308,45.6872,45.0286,45.5196,11082.972118002,0
+JSMD.US,D,20190731,000000,45.6334,45.9158,45.3718,45.4108,7557.9837886349,0
+JSMD.US,D,20190801,000000,45.6084,45.6872,44.4008,44.8419,9447.7302324061,0
+JSMD.US,D,20190802,000000,44.3329,44.3329,43.6783,44.0555,14728.198821311,0
+JSMD.US,D,20190805,000000,43.5395,43.5395,42.1982,42.6413,23514.617997042,0
+JSMD.US,D,20190806,000000,43.6902,43.6902,42.7071,43.1843,14284.318824178,0
+JSMD.US,D,20190807,000000,42.7071,43.3859,42.6253,43.3579,10121.065126475,0
+JSMD.US,D,20190808,000000,43.4797,44.4527,43.4797,44.4048,6952.7839731324,0
+JSMD.US,D,20190809,000000,43.9577,44.1643,43.7461,43.9177,17492.679435502,0
+JSMD.US,D,20190812,000000,43.3239,43.3779,43.0963,43.1383,4072.0729307984,0
+JSMD.US,D,20190813,000000,43.9018,44.2241,43.6323,43.7281,6037.9703447321,0
+JSMD.US,D,20190814,000000,43.4507,43.4507,42.273,42.4097,5815.5293529414,0
+JSMD.US,D,20190815,000000,42.293,42.4097,42.0265,42.1543,4247.4205594622,0
+JSMD.US,D,20190816,000000,42.7999,43.2331,42.7999,43.1153,9945.7174978113,0
+JSMD.US,D,20190819,000000,43.1453,43.8439,43.1453,43.6333,11713.221594742,0
+JSMD.US,D,20190820,000000,43.5535,43.5535,43.3829,43.3829,752.49182358012,0
+JSMD.US,D,20190821,000000,44.0854,44.0854,43.7321,43.8719,5930.7577946348,0
+JSMD.US,D,20190822,000000,43.8679,43.8679,43.6603,43.6603,1441.8585008413,0
+JSMD.US,D,20190823,000000,43.5455,43.5785,42.6213,42.6793,1931.8298746504,0
+JSMD.US,D,20190826,000000,43.5994,43.5994,42.5385,42.6563,6512.9119217986,0
+JSMD.US,D,20190827,000000,42.8599,42.8599,42.3199,42.3709,4115.1583481272,0
+JSMD.US,D,20190828,000000,42.3339,42.8769,42.3299,42.8769,10718.249050381,0
+JSMD.US,D,20190829,000000,43.3998,43.5195,43.3968,43.4167,2837.6256250052,0
+JSMD.US,D,20190830,000000,43.6183,43.6183,43.1753,43.2531,5334.5758571778,0
+JSMD.US,D,20190903,000000,43.0225,43.0825,42.3449,42.5235,5700.3009112481,0
+JSMD.US,D,20190904,000000,43.3809,43.3809,42.8779,43.1253,5637.1757649291,0
+JSMD.US,D,20190905,000000,43.7141,44.0375,43.7141,44.0375,6377.6437511151,0
+JSMD.US,D,20190906,000000,43.9207,44.2341,43.6483,43.6483,7067.0104283763,0
+JSMD.US,D,20190909,000000,43.7781,43.8129,43.4367,43.4367,2690.3336169276,0
+JSMD.US,D,20190910,000000,43.6283,43.6673,43.0655,43.6673,24281.137630915,0
+JSMD.US,D,20190911,000000,43.5695,44.4307,43.5695,44.4307,10161.144584455,0
+JSMD.US,D,20190912,000000,44.5505,44.7491,44.5325,44.7491,7329.5308781472,0
+JSMD.US,D,20190913,000000,45.1822,45.1822,44.5685,44.5685,3400.7420096284,0
+JSMD.US,D,20190916,000000,44.8758,44.8858,44.3329,44.7541,19379.419919924,0
+JSMD.US,D,20190917,000000,44.5485,44.772,44.5266,44.6902,5730.3605047333,0
+JSMD.US,D,20190918,000000,45.0734,45.0734,44.1942,44.316,8950.7449534503,0
+JSMD.US,D,20190919,000000,44.3629,44.8509,44.3629,44.4108,7989.8399483727,0
+JSMD.US,D,20190920,000000,44.5595,44.5705,44.1792,44.4068,3440.8214676087,0
+JSMD.US,D,20190923,000000,44.1134,44.2741,44.0076,44.1832,5194.2977542468,0
+JSMD.US,D,20190924,000000,44.2341,44.2641,43.2011,43.2331,5146.2024046704,0
+JSMD.US,D,20190925,000000,43.1833,43.8259,43.1833,43.7481,7793.4506042692,0
+JSMD.US,D,20190926,000000,43.5305,43.6583,43.2551,43.4607,9841.5109070625,0
+JSMD.US,D,20190927,000000,44.1453,44.1453,42.7571,42.7571,6904.6886235561,0
+JSMD.US,D,20190930,000000,42.9557,43.5705,42.9557,43.3629,5138.1865130744,0
+JSMD.US,D,20191001,000000,43.4017,43.4017,42.4497,42.5325,11795.384483602,0
+JSMD.US,D,20191002,000000,42.2341,42.2531,41.5106,41.7471,13823.405057405,0
+JSMD.US,D,20191003,000000,42.2441,42.2631,41.4008,42.1423,22184.981978545,0
+JSMD.US,D,20191004,000000,42.0345,42.6393,42.0345,42.5983,6667.2178350228,0
+JSMD.US,D,20191007,000000,42.6583,42.9357,42.6583,42.6852,6056.0061008232,0
+JSMD.US,D,20191008,000000,42.3199,42.3199,41.777,41.8768,10601.016635789,0
+JSMD.US,D,20191009,000000,41.9367,42.1243,41.8948,42.1243,4115.1583481272,0
+JSMD.US,D,20191010,000000,42.3299,42.4377,42.0445,42.0445,6479.8463689649,0
+JSMD.US,D,20191011,000000,42.9955,43.5075,42.9955,43.3229,21196.021352881,0
+JSMD.US,D,20191014,000000,42.7671,43.0675,42.5485,42.9167,6566.0172036225,0
+JSMD.US,D,20191015,000000,43.2989,43.8988,43.2201,43.4427,40977.237839058,0
+JSMD.US,D,20191016,000000,43.3349,43.5145,43.1942,43.2671,5446.7983395227,0
+JSMD.US,D,20191017,000000,43.5095,43.7471,43.5095,43.6982,8583.0159264811,0
+JSMD.US,D,20191018,000000,43.7791,43.7791,43.1033,43.4008,5361.6294913145,0
+JSMD.US,D,20191021,000000,43.6543,43.7042,43.5425,43.6233,4997.9084101433,0
+JSMD.US,D,20191022,000000,43.5405,43.7291,43.293,43.293,13796.351423269,0
+JSMD.US,D,20191023,000000,43.5085,43.6004,43.4017,43.4857,4079.086835945,0
+JSMD.US,D,20191024,000000,43.4916,43.804,43.4916,43.7741,6879.6389623184,0
+JSMD.US,D,20191025,000000,43.9537,44.314,43.9537,44.1962,1999.9649532169,0
+JSMD.US,D,20191028,000000,44.4118,44.7691,43.8489,44.6314,40893.070977299,0
+JSMD.US,D,20191029,000000,44.277,44.5874,44.277,44.4397,4795.5071473428,0
+JSMD.US,D,20191030,000000,44.6413,44.6413,44.0765,44.4427,3547.0320312565,0
+JSMD.US,D,20191031,000000,44.1852,44.1852,43.6393,43.6842,2924.7984461123,0
+JSMD.US,D,20191101,000000,44.1653,44.4597,44.1363,44.3589,3644.2247168587,0
+JSMD.US,D,20191104,000000,44.6154,44.6902,44.5485,44.6902,3514.9684648722,0
+JSMD.US,D,20191105,000000,44.8489,45.0854,44.774,44.8579,15149.033130104,0
+JSMD.US,D,20191106,000000,44.6314,44.6314,44.317,44.4148,7523.9162493517,0
+JSMD.US,D,20191107,000000,44.4816,44.7501,44.4806,44.5814,4373.6708521002,0
+JSMD.US,D,20191108,000000,44.785,44.9766,44.785,44.9766,4975.8647082542,0
+JSMD.US,D,20191111,000000,45.0565,45.1044,44.9218,44.9218,8499.851051172,0
+JSMD.US,D,20191112,000000,45.353,45.4528,45.0754,45.0754,3398.7380367294,0
+JSMD.US,D,20191113,000000,44.9846,45.0854,44.9846,45.0346,3753.441239855,0
+JSMD.US,D,20191114,000000,45.2342,45.294,45.0954,45.1942,4900.7157245411,0
+JSMD.US,D,20191115,000000,45.3938,45.7182,45.3678,45.6603,20054.758786892,0
+JSMD.US,D,20191118,000000,45.0056,45.5784,45.0056,45.5016,2576.1071616837,0
+JSMD.US,D,20191119,000000,45.797,45.816,45.5486,45.7132,7542.9539918923,0
+JSMD.US,D,20191120,000000,45.7332,46.0176,45.353,45.7222,9194.2276606807,0
+JSMD.US,D,20191121,000000,46.1364,46.1364,45.5536,45.6642,8719.2860836141,0
+JSMD.US,D,20191122,000000,45.5804,45.9667,45.5804,45.7332,40196.690394891,0
+JSMD.US,D,20191125,000000,46.2332,46.6424,46.2332,46.4836,4933.7812773748,0
+JSMD.US,D,20191126,000000,46.9787,46.9857,46.7711,46.841,5865.6286754168,0
+JSMD.US,D,20191127,000000,47.1104,47.1374,47.0396,47.1174,7228.330246747,0
+JSMD.US,D,20191129,000000,47.5345,47.5345,46.9587,46.9587,2361.6820614891,0
+JSMD.US,D,20191202,000000,47.2262,47.2262,46.1464,46.1972,3743.42137536,0
+JSMD.US,D,20191203,000000,45.836,45.9498,45.6304,45.9498,16636.983007622,0
+JSMD.US,D,20191204,000000,46.7711,46.7711,46.319,46.4028,9735.3003434147,0
+JSMD.US,D,20191205,000000,46.3489,46.4128,46.284,46.299,8392.6385010747,0
+JSMD.US,D,20191206,000000,47.9487,47.9487,46.7451,46.7911,15428.587349517,0
+JSMD.US,D,20191209,000000,46.9098,46.9098,46.5436,46.5825,6994.8674040117,0
+JSMD.US,D,20191210,000000,46.5426,46.831,46.5366,46.6523,8214.2849130623,0
+JSMD.US,D,20191211,000000,47.2861,47.2861,46.3928,46.5924,12989.752331415,0
+JSMD.US,D,20191212,000000,47.1174,47.1843,46.7501,47.1174,4977.8686811532,0
+JSMD.US,D,20191213,000000,47.8619,47.8619,46.9198,47.0146,6001.8988325498,0
+JSMD.US,D,20191216,000000,47.3031,47.5735,47.2262,47.2262,11401.603808946,0
+JSMD.US,D,20191217,000000,47.8419,47.8419,47.0585,47.3359,3920.7729769228,0
+JSMD.US,D,20191218,000000,47.9387,47.9387,47.1603,47.328,8767.3814331905,0
+JSMD.US,D,20191219,000000,47.6323,47.6323,47.4198,47.4597,4510.9429956827,0
+JSMD.US,D,20191220,000000,47.9387,47.9387,47.7411,47.7721,49148.437334791,0
+JSMD.US,D,20191223,000000,48.3349,48.3549,47.7661,47.9199,10254.32932426,0
+JSMD.US,D,20191224,000000,48.325,48.3699,47.7741,48.1663,19337.336489045,0
+JSMD.US,D,20191226,000000,48.0375,48.1563,47.9149,47.9149,7893.6492492199,0
+JSMD.US,D,20191227,000000,47.9537,48.0057,47.7821,47.7821,8087.0326339749,0
+JSMD.US,D,20191230,000000,47.7721,47.7891,47.4148,47.5505,5087.0852041495,0
+JSMD.US,D,20191231,000000,47.822,48.0177,47.5335,47.7023,11310.423042041,0
+JSMD.US,D,20200102,000000,47.8619,47.9987,47.5136,47.9987,11895.583128552,0
+JSMD.US,D,20200103,000000,46.9667,47.9887,46.9667,47.8979,13412.590613107,0
+JSMD.US,D,20200106,000000,47.8619,48.0565,47.3919,48.0077,6992.8634311127,0
+JSMD.US,D,20200107,000000,48.3051,48.4139,47.8799,48.2751,17273.24440306,0
+JSMD.US,D,20200108,000000,48.0975,48.9119,47.5286,48.4248,41640.552868632,0
+JSMD.US,D,20200109,000000,48.9119,48.9119,48.2711,48.3449,11063.934375461,0
+JSMD.US,D,20200110,000000,48.9907,48.9907,48.4248,48.4837,5191.2917948983,0
+JSMD.US,D,20200113,000000,48.4159,48.5495,48.4149,48.5246,6842.5654636866,0
+JSMD.US,D,20200114,000000,48.4149,49.0107,48.4149,48.7093,6092.0776130055,0
+JSMD.US,D,20200115,000000,48.4747,49.0496,48.4347,48.8619,14448.644601898,0
+JSMD.US,D,20200116,000000,49.6354,49.6354,49.1184,49.2971,8633.1152489565,0
+JSMD.US,D,20200117,000000,49.5765,49.5765,49.2372,49.4168,17459.613882668,0
+JSMD.US,D,20200121,000000,49.6953,49.6953,49.2571,49.4418,14394.537333624,0
+JSMD.US,D,20200122,000000,49.6554,49.818,49.5366,49.6554,10423.665034227,0
+JSMD.US,D,20200123,000000,49.347,49.9038,49.329,49.8839,12414.612109398,0
+JSMD.US,D,20200124,000000,49.4767,49.6254,48.7881,48.8031,19788.230391323,0
+JSMD.US,D,20200127,000000,47.8319,48.4149,47.7321,48.1963,6661.2059163257,0
+JSMD.US,D,20200128,000000,48.8031,49.0496,48.6743,48.9727,7942.7465852458,0
+JSMD.US,D,20200129,000000,49.0675,49.0695,48.6643,48.6693,5441.7884072751,0
+JSMD.US,D,20200130,000000,48.3549,48.4737,47.8999,48.4248,8730.3079345587,0
+JSMD.US,D,20200131,000000,48.2262,48.2262,47.3839,47.4188,6227.345783689,0
+JSMD.US,D,20200203,000000,47.7421,48.1463,47.7421,47.9587,14980.699406586,0
+JSMD.US,D,20200204,000000,48.4248,49.0206,48.4248,49.0206,2988.9255788808,0
+JSMD.US,D,20200205,000000,49.824,49.824,48.9119,49.0496,3809.5524810274,0
+JSMD.US,D,20200206,000000,49.6654,49.6654,48.8769,48.9517,10220.261784976,0
+JSMD.US,D,20200207,000000,48.6204,48.6643,48.3151,48.4447,34472.341808856,0
+JSMD.US,D,20200210,000000,48.8031,48.8111,48.5047,48.6653,10521.859706278,0
+JSMD.US,D,20200211,000000,48.6743,49.5067,48.6743,49.1663,9461.7580426992,0
+JSMD.US,D,20200212,000000,49.1424,49.3091,49.1424,49.3091,3646.2286897577,0
+JSMD.US,D,20200213,000000,49.2472,49.6654,49.2472,49.5665,7413.6977399059,0
+JSMD.US,D,20200214,000000,49.357,49.6354,49.3071,49.4118,6342.5742253824,0
+JSMD.US,D,20200218,000000,49.345,49.834,49.1394,49.3071,17351.399346121,0
+JSMD.US,D,20200219,000000,49.347,49.8839,49.347,49.8031,8325.5054089577,0
+JSMD.US,D,20200220,000000,50.0316,50.0316,49.3919,49.6264,86417.323324222,0
+JSMD.US,D,20200221,000000,49.6094,49.6454,48.9757,49.1633,12831.438472393,0
+JSMD.US,D,20200224,000000,48.1363,48.1363,47.5445,47.7871,11042.892660022,0
+JSMD.US,D,20200225,000000,47.7421,47.7421,45.7072,45.9746,25234.026744397,0
+JSMD.US,D,20200226,000000,46.321,46.6404,45.4488,45.6234,38445.218081153,0
+JSMD.US,D,20200227,000000,44.7451,45.805,44.2092,44.6254,13418.602531804,0
+JSMD.US,D,20200228,000000,42.4617,43.788,42.4317,43.788,44914.042599173,0
+JSMD.US,D,20200302,000000,43.9926,45.1004,43.4417,45.0994,30482.431766916,0
+JSMD.US,D,20200303,000000,44.784,46.6204,43.9527,43.9717,28193.894716242,0
+JSMD.US,D,20200304,000000,44.5465,45.6862,44.4816,45.4388,9716.2626008741,0
+JSMD.US,D,20200305,000000,44.9716,44.9716,44.0325,44.2291,12295.375721906,0
+JSMD.US,D,20200306,000000,42.7251,43.4807,42.1503,43.1683,22212.035612682,0
+JSMD.US,D,20200309,000000,42.3898,42.3898,39.272,39.5015,29864.206127571,0
+JSMD.US,D,20200310,000000,40.6762,41.9676,38.6921,40.4098,60328.602138396,0
+JSMD.US,D,20200311,000000,40.0404,40.0404,38.1771,38.4626,31916.274376162,0
+JSMD.US,D,20200312,000000,36.738,37.3638,33.7819,34.6022,55378.789077829,0
+JSMD.US,D,20200313,000000,36.7879,36.9686,33.6731,35.6042,41848.966050129,0
+JSMD.US,D,20200316,000000,32.8089,34.2589,32.0473,32.1691,27901.314672985,0
+JSMD.US,D,20200317,000000,33.8318,33.8318,31.1142,33.6571,41202.684790197,0
+JSMD.US,D,20200318,000000,32.9675,32.9775,29.8567,30.5444,23901.384766552,0
+JSMD.US,D,20200319,000000,30.7758,32.7389,29.8726,32.4495,69617.016525331,0
+JSMD.US,D,20200320,000000,32.9087,35.706,31.233,31.233,23983.547655411,0
+JSMD.US,D,20200323,000000,30.9046,32.0174,29.8128,30.4366,13924.605688805,0
+JSMD.US,D,20200324,000000,33.1651,33.3527,32.214,33.2849,22867.334750659,0
+JSMD.US,D,20200325,000000,33.2449,35.279,33.1601,35.0694,25408.372386611,0
+JSMD.US,D,20200326,000000,35.3986,35.8838,34.5284,35.734,79734.073706007,0
+JSMD.US,D,20200327,000000,35.6262,35.6262,34.212,34.77,34406.210703188,0
+JSMD.US,D,20200330,000000,35.2988,35.6522,34.4076,35.4984,38440.208148905,0
+JSMD.US,D,20200331,000000,35.721,36.1502,34.9306,35.4686,14504.75584307,0
+JSMD.US,D,20200401,000000,33.7709,34.4056,33.2529,33.4306,12570.921995521,0
+JSMD.US,D,20200402,000000,33.4326,34.238,32.4875,33.4027,90190.804293067,0
+JSMD.US,D,20200403,000000,33.0583,33.2131,32.4186,33.1831,29489.463195455,0
+JSMD.US,D,20200406,000000,33.9795,35.6322,33.9795,35.6322,25995.536446022,0
+JSMD.US,D,20200407,000000,36.9376,37.4187,35.259,35.259,49177.494941827,0
+JSMD.US,D,20200408,000000,35.9136,37.0674,35.9136,36.7221,27245.013548558,0
+JSMD.US,D,20200409,000000,37.6243,38.6063,36.759,38.1771,139747.0501128,0
+JSMD.US,D,20200413,000000,37.6153,37.6153,36.749,37.246,20495.632824676,0
+JSMD.US,D,20200414,000000,37.6043,38.8439,37.6043,38.3089,18246.173245531,0
+JSMD.US,D,20200415,000000,37.4845,37.5245,37.0275,37.1243,17469.633747163,0
+JSMD.US,D,20200416,000000,37.3049,37.8607,36.8867,37.2071,12249.284345229,0
+JSMD.US,D,20200417,000000,38.5375,38.5574,37.8807,38.1393,10338.496186019,0
+JSMD.US,D,20200420,000000,37.6443,38.9427,37.6443,38.0205,8940.7250889553,0
+JSMD.US,D,20200421,000000,37.5943,37.5943,36.5704,36.7789,14905.550422873,0
+JSMD.US,D,20200422,000000,37.3747,37.9347,37.3747,37.8607,8079.0167423788,0
+JSMD.US,D,20200423,000000,38.3687,38.6393,37.9725,38.3727,10926.662231879,0
+JSMD.US,D,20200424,000000,38.3389,38.774,38.0505,38.774,8848.5423356006,0
+JSMD.US,D,20200427,000000,38.9137,40.1642,38.9137,39.9346,76188.0436612,0
+JSMD.US,D,20200428,000000,40.9098,41.1922,39.8358,40.4138,11252.307827969,0
+JSMD.US,D,20200429,000000,41.7131,42.4587,41.269,42.3279,45159.529279302,0
+JSMD.US,D,20200430,000000,41.793,41.8429,41.269,41.279,16267.250007754,0
+JSMD.US,D,20200501,000000,40.4726,40.4726,39.6972,39.8358,12003.7976651,0
+JSMD.US,D,20200504,000000,39.4696,40.3468,39.4696,40.2142,38532.39090226,0
+JSMD.US,D,20200505,000000,41.3958,41.5505,40.9098,40.9886,6432.753005838,0
+JSMD.US,D,20200506,000000,40.9696,41.4856,40.9396,41.3478,6135.1630303343,0
+JSMD.US,D,20200507,000000,41.6742,41.9826,41.3858,41.5844,9837.5029612645,0
+JSMD.US,D,20200508,000000,42.2211,42.8049,42.2211,42.7251,17165.029866512,0
+JSMD.US,D,20200511,000000,42.5365,43.4017,42.5165,43.1573,15488.706536487,0
+JSMD.US,D,20200512,000000,45.5286,45.5286,42.1113,42.1223,23186.968428052,0
+JSMD.US,D,20200513,000000,41.6742,41.6742,39.6972,39.8558,21393.412683434,0
+JSMD.US,D,20200514,000000,39.4297,40.6602,39.0425,40.274,63830.544779425,0
+JSMD.US,D,20200515,000000,40.3638,41.5355,40.234,40.5424,21368.363022196,0
+JSMD.US,D,20200518,000000,42.0914,43.2531,42.0914,42.9267,22104.823062584,0
+JSMD.US,D,20200519,000000,43.0845,43.2631,42.5165,42.5165,8511.8748885661,0
+JSMD.US,D,20200520,000000,42.9847,43.5205,42.8549,43.3239,12736.249759689,0
+JSMD.US,D,20200521,000000,43.5006,43.7701,43.0245,43.0943,12414.612109398,0
+JSMD.US,D,20200522,000000,43.4507,43.5755,42.5814,43.1773,22740.082471572,0
+JSMD.US,D,20200526,000000,44.8698,44.8898,44.5934,44.6643,10496.81004504,0
+JSMD.US,D,20200527,000000,44.4447,45.6124,43.9597,45.6124,22574.754707404,0
+JSMD.US,D,20200528,000000,45.9637,46.0126,45.307,45.307,5213.3354967874,0
+JSMD.US,D,20200529,000000,45.1334,45.4508,44.6393,45.4508,6463.8145857728,0
+JSMD.US,D,20200601,000000,45.5456,45.9038,45.5456,45.794,5480.8658788059,0
+JSMD.US,D,20200602,000000,45.8639,46.2691,45.797,46.0924,5770.4399627136,0
+JSMD.US,D,20200603,000000,47.1853,47.1883,46.8819,46.9118,7778.4208075266,0
+JSMD.US,D,20200604,000000,47.3549,47.3549,46.3998,46.4697,12320.425383144,0
+JSMD.US,D,20200605,000000,47.9797,48.5455,47.7123,48.1105,7913.6889782101,0
+JSMD.US,D,20200608,000000,51.7921,51.7921,48.3759,48.5356,16587.885671596,0
+JSMD.US,D,20200609,000000,48.6453,48.6453,47.7222,48.1175,7668.2022980808,0
+JSMD.US,D,20200610,000000,48.823,48.823,47.3699,47.9887,5688.277073854,0
+JSMD.US,D,20200611,000000,46.0036,46.1812,44.5405,44.5405,13626.013726852,0
+JSMD.US,D,20200612,000000,45.2182,45.844,44.0395,45.0465,19600.858925265,0
+JSMD.US,D,20200615,000000,44.4537,46.1523,44.4537,45.9916,5591.0843882518,0
+JSMD.US,D,20200616,000000,47.5057,47.5925,46.6793,47.0765,244885.48825963,0
+JSMD.US,D,20200617,000000,46.7791,47.3649,46.7392,46.7392,20702.042033274,0
+JSMD.US,D,20200618,000000,46.7302,47.0266,46.7302,46.7362,997.97850370945,0
+JSMD.US,D,20200619,000000,47.9297,48.0335,46.4597,46.8679,9630.0917662164,0
+JSMD.US,D,20200622,000000,47.2152,47.4907,46.6394,47.2152,8440.733850651,0
+JSMD.US,D,20200623,000000,47.6623,47.7991,47.4069,47.4567,7683.2320948234,0
+JSMD.US,D,20200624,000000,47.4049,47.4049,45.5456,45.819,8368.5908262865,0
+JSMD.US,D,20200625,000000,45.6154,46.4996,45.6154,46.4597,8078.0147559293,0
+JSMD.US,D,20200626,000000,46.34,46.4028,45.8838,45.9577,2868.6872049399,0
+JSMD.US,D,20200629,000000,46.5695,46.7891,46.1952,46.3769,4531.9847111223,0
+JSMD.US,D,20200630,000000,47.2851,47.3549,46.7541,47.328,11337.476676177,0
+JSMD.US,D,20200701,000000,47.2651,48.3559,47.2651,47.4847,4096.1206055866,0
+JSMD.US,D,20200702,000000,48.1973,48.4907,47.8369,47.8369,10969.747649208,0
+JSMD.US,D,20200706,000000,48.1473,48.7551,48.0555,48.0555,5511.9274587407,0
+JSMD.US,D,20200707,000000,48.1973,48.7551,47.6723,47.6723,43284.812632274,0
+JSMD.US,D,20200708,000000,48.1075,48.1075,47.5007,47.9797,6546.9794610819,0
+JSMD.US,D,20200709,000000,48.0985,48.1373,47.0455,47.8519,9306.4501430255,0
+JSMD.US,D,20200710,000000,47.8909,47.9567,47.5975,47.9567,8670.1887475882,0
+JSMD.US,D,20200713,000000,48.4657,48.7252,47.325,47.325,4700.3184346396,0
+JSMD.US,D,20200714,000000,47.0565,48.0285,46.5894,48.0285,6727.3370219932,0
+JSMD.US,D,20200715,000000,48.6853,49.6384,48.4857,49.6384,22856.312899715,0
+JSMD.US,D,20200716,000000,48.9727,48.9727,48.5206,48.7651,8459.7715931917,0
+JSMD.US,D,20200717,000000,48.1273,49.3999,48.1273,49.2202,6071.0358975658,0
+JSMD.US,D,20200720,000000,49.1803,49.6484,49.1803,49.6074,7740.3453224453,0
+JSMD.US,D,20200721,000000,49.9658,49.9658,49.6584,49.7721,2759.4706819436,0
+JSMD.US,D,20200722,000000,49.2901,50.1843,49.2901,49.8769,4853.6223614142,0
+JSMD.US,D,20200723,000000,50.2841,50.9198,49.9618,50.0656,6712.3072252506,0
+JSMD.US,D,20200724,000000,49.867,49.867,49.4248,49.4657,2947.844134451,0
+JSMD.US,D,20200727,000000,49.9957,50.333,49.867,50.314,4664.2469224573,0
+JSMD.US,D,20200728,000000,50.2312,50.4028,49.7751,49.7751,6302.4947674021,0
+JSMD.US,D,20200729,000000,50.4338,51.0766,50.4338,51.0716,6145.1828948294,0
+JSMD.US,D,20200730,000000,51.0176,51.2951,50.5026,51.2951,5985.8670493577,0
+JSMD.US,D,20200731,000000,51.2172,51.4338,50.2242,50.818,6689.261536912,0
+JSMD.US,D,20200803,000000,51.1873,51.7931,51.1873,51.7931,5774.4479085116,0
+JSMD.US,D,20200804,000000,51.7831,51.7931,51.5566,51.6833,7544.9579647913,0
+JSMD.US,D,20200805,000000,51.9019,53.2133,51.9019,53.0037,6798.4780599083,0
+JSMD.US,D,20200806,000000,53.1135,53.1135,52.0616,52.6713,13376.519100925,0
+JSMD.US,D,20200807,000000,52.4399,53.3131,52.4399,53.0347,7382.6361599711,0
+JSMD.US,D,20200810,000000,53.0147,53.0147,52.5676,52.5865,3871.6756408969,0
+JSMD.US,D,20200811,000000,52.7851,52.9449,52.0426,52.0426,9003.8502352742,0
+JSMD.US,D,20200812,000000,52.5117,53.0945,52.1714,52.2512,17698.086657651,0
+JSMD.US,D,20200813,000000,52.7671,53.2033,52.3909,52.7363,9107.0548395735,0
+JSMD.US,D,20200814,000000,52.8849,53.0547,52.3381,52.3709,6140.1729625819,0
+JSMD.US,D,20200817,000000,52.4688,52.9249,52.4688,52.8331,6301.4927809526,0
+JSMD.US,D,20200818,000000,52.7562,52.7562,52.339,52.5177,3825.5842642196,0
+JSMD.US,D,20200819,000000,52.9747,53.1235,52.5287,52.6634,24150.879392479,0
+JSMD.US,D,20200820,000000,52.5666,52.6664,52.2911,52.6425,13146.062217538,0
+JSMD.US,D,20200821,000000,52.3111,52.5307,51.833,52.1115,22490.587845645,0
+JSMD.US,D,20200824,000000,53.0147,53.0147,52.1165,52.2911,9529.8931212657,0
+JSMD.US,D,20200825,000000,52.361,52.5087,52.2343,52.4797,16179.075200197,0
+JSMD.US,D,20200826,000000,52.3211,52.366,52.2073,52.2512,13048.869531936,0
+JSMD.US,D,20200827,000000,52.2013,52.4688,51.9797,52.4688,7821.5062248554,0
+JSMD.US,D,20200828,000000,52.356,52.5277,52.3011,52.5127,10769.350359307,0
+JSMD.US,D,20200831,000000,52.37,52.5377,52.2113,52.3719,11253.309814418,0
+JSMD.US,D,20200901,000000,52.1614,52.9149,52.1614,52.9149,12665.108721775,0
+JSMD.US,D,20200902,000000,53.3431,53.5117,52.7901,53.5117,4190.3073318403,0
+JSMD.US,D,20200903,000000,53.2931,53.2931,51.0376,51.2592,17715.120427292,0
+JSMD.US,D,20200904,000000,51.833,51.833,49.8869,50.6734,10558.93320491,0
+JSMD.US,D,20200908,000000,49.3599,50.1244,49.2402,49.4947,13592.948174018,0
+JSMD.US,D,20200909,000000,50.1634,50.7512,50.0546,50.7512,309635.8565997,0
+JSMD.US,D,20200910,000000,50.9298,50.9298,49.7572,49.7572,10596.006703542,0
+JSMD.US,D,20200911,000000,49.851,50.1943,49.3599,49.6035,6972.8237021226,0
+JSMD.US,D,20200914,000000,50.4628,50.9838,50.4628,50.9008,9068.9793544922,0
+JSMD.US,D,20200915,000000,51.3061,51.6444,51.0476,51.1464,12805.386824706,0
+JSMD.US,D,20200916,000000,51.4059,51.8959,51.0206,51.0206,11049.906565169,0
+JSMD.US,D,20200917,000000,50.1644,50.861,50.1074,50.861,7671.2082574293,0
+JSMD.US,D,20200918,000000,50.9987,50.9987,50.378,50.9937,6974.8276750216,0
+JSMD.US,D,20200921,000000,49.6284,50.2192,49.3899,50.1744,12047.885068878,0
+JSMD.US,D,20200922,000000,49.8769,50.304,49.8769,50.2242,7477.8248726743,0
+JSMD.US,D,20200923,000000,50.5726,51.1274,49.7871,50.0026,18724.120781946,0
+JSMD.US,D,20200924,000000,49.3999,49.6194,48.9567,49.1623,7916.6949375586,0
+JSMD.US,D,20200925,000000,49.1304,50.854,49.1304,50.323,5128.1666485793,0
+JSMD.US,D,20200928,000000,51.0776,51.4099,50.9788,51.0975,8020.9015283074,0
+JSMD.US,D,20200929,000000,50.9398,51.6943,50.9398,51.2802,11740.275228879,0
+JSMD.US,D,20200930,000000,50.851,52.4528,50.821,51.372,17752.193925924,0
+JSMD.US,D,20201001,000000,51.5456,52.2712,51.5456,51.9618,3504.9486003772,0
+JSMD.US,D,20201002,000000,51.1674,52.2412,51.1674,52.0326,8522.8967395106,0
+JSMD.US,D,20201005,000000,52.9817,53.4139,52.9109,53.3659,31058.573975383,0
+JSMD.US,D,20201006,000000,53.4139,54.3381,53.3041,53.3869,11021.850944582,0
+JSMD.US,D,20201007,000000,54.5656,54.5656,54.0736,54.5446,3310.5632291727,0
+JSMD.US,D,20201008,000000,55.0327,55.1724,54.6934,55.0926,3905.7431801802,0
+JSMD.US,D,20201009,000000,55.6484,55.9458,55.5028,55.7542,6182.2563934612,0
+JSMD.US,D,20201012,000000,56.2353,56.2353,55.7382,55.9958,18341.361958234,0
+JSMD.US,D,20201013,000000,55.916,55.9658,55.7184,55.8152,3822.578304871,0
+JSMD.US,D,20201014,000000,56.1056,56.1056,55.419,55.4778,4725.3680958773,0
+JSMD.US,D,20201015,000000,55.0287,55.7692,54.893,55.6494,10076.977722696,0
+JSMD.US,D,20201016,000000,55.838,56.0856,55.6096,55.7184,5813.5253800424,0
+JSMD.US,D,20201019,000000,55.35,55.8291,54.7632,54.7832,5794.4876375018,0
+JSMD.US,D,20201020,000000,55.4698,55.4698,54.7053,54.7053,7585.0374227716,0
+JSMD.US,D,20201021,000000,54.2882,54.4359,54.0097,54.0097,14825.391506913,0
+JSMD.US,D,20201022,000000,54.1305,54.5187,53.8879,54.4808,3914.7610582257,0
+JSMD.US,D,20201023,000000,54.7932,54.8331,53.4807,54.7333,2817.585896015,0
+JSMD.US,D,20201026,000000,54.4568,54.4568,53.3091,53.9997,7689.2440135204,0
+JSMD.US,D,20201027,000000,54.1185,54.2981,53.8101,53.87,12224.234683991,0
+JSMD.US,D,20201028,000000,52.5087,53.2043,52.4518,52.5875,8391.6365146252,0
+JSMD.US,D,20201029,000000,52.7761,52.9059,52.3211,52.9019,3500.9406545791,0
+JSMD.US,D,20201030,000000,52.368,52.368,51.6155,51.9019,10060.945939504,0
+JSMD.US,D,20201102,000000,52.4399,53.0347,51.9947,52.4189,4113.1543752282,0
+JSMD.US,D,20201103,000000,51.9648,53.8501,51.9648,53.7183,7647.1605826411,0
+JSMD.US,D,20201104,000000,53.8301,55.4,53.8301,55.1984,9767.3639097989,0
+JSMD.US,D,20201105,000000,55.838,56.2542,55.838,56.0756,7577.0215311756,0
+JSMD.US,D,20201106,000000,56.0756,56.4638,55.8182,55.9858,45434.073566467,0
+JSMD.US,D,20201109,000000,58.2013,58.2013,56.881,56.9948,10143.108828365,0
+JSMD.US,D,20201110,000000,57.2772,57.2772,54.8091,55.916,7101.0779676595,0
+JSMD.US,D,20201111,000000,57.1595,57.1595,56.1854,56.5128,7173.2209920241,0
+JSMD.US,D,20201112,000000,56.359,56.5916,55.35,55.5966,5238.3851580251,0
+JSMD.US,D,20201113,000000,56.2154,56.369,56.0257,56.1404,9267.3726714947,0
+JSMD.US,D,20201116,000000,56.6914,56.9968,56.2353,56.7972,22480.56798115,0
+JSMD.US,D,20201117,000000,56.3441,57.5097,56.2992,57.5097,7180.2348971706,0
+JSMD.US,D,20201118,000000,56.9708,57.3271,56.374,56.374,8135.1279835512,0
+JSMD.US,D,20201119,000000,56.5128,57.0417,56.5128,56.9888,6687.2575640129,0
+JSMD.US,D,20201120,000000,56.8012,57.1984,56.8012,57.0756,4906.7276432381,0
+JSMD.US,D,20201123,000000,57.5457,57.5457,57.1934,57.4758,7852.5678047901,0
+JSMD.US,D,20201124,000000,58.4899,58.4899,57.382,57.7403,14892.52459903,0
+JSMD.US,D,20201125,000000,57.3071,57.8301,57.2752,57.6006,6573.0311087691,0
+JSMD.US,D,20201127,000000,58.2293,58.3181,58.0627,58.3181,1420.8167854016,0
+JSMD.US,D,20201130,000000,58.4899,58.4899,57.7952,58.1535,9116.0727176191,0
+JSMD.US,D,20201201,000000,58.7483,60.1096,58.2743,58.5437,11868.529494416,0
+JSMD.US,D,20201202,000000,58.1805,58.3291,57.9239,58.1305,4930.7753180263,0
+JSMD.US,D,20201203,000000,58.2991,58.7882,58.2991,58.4998,5012.9382068859,0
+JSMD.US,D,20201204,000000,58.5996,59.7164,58.5996,59.7164,32041.522682351,0
+JSMD.US,D,20201207,000000,59.5327,59.6814,59.3541,59.6625,5014.9421797849,0
+JSMD.US,D,20201208,000000,59.6306,59.8242,59.3621,59.8242,7700.265864465,0
+JSMD.US,D,20201209,000000,60.1894,60.1894,58.8391,59.0757,23860.303322122,0
+JSMD.US,D,20201210,000000,59.0767,59.5806,59.0767,59.5806,9729.2884247177,0
+JSMD.US,D,20201211,000000,59.2952,59.6226,58.9928,59.5786,5689.2790603035,0
+JSMD.US,D,20201214,000000,60.0118,60.1894,59.5727,59.6375,10659.131849861,0
+JSMD.US,D,20201215,000000,60.5567,60.5567,60.0896,60.367,7543.9559783418,0
+JSMD.US,D,20201216,000000,61.44,61.44,60.2772,60.5666,24873.311622574,0
+JSMD.US,D,20201217,000000,61.0438,61.5926,60.934,61.402,6857.5952604292,0
+JSMD.US,D,20201218,000000,61.8282,62.4649,61.8282,62.4649,7263.3997724797,0
+JSMD.US,D,20201221,000000,60.4639,62.7433,60.4639,61.8571,20580.801672884,0
+JSMD.US,D,20201222,000000,62.6435,63.2303,62.2453,62.7334,11387.575998653,0
+JSMD.US,D,20201223,000000,63.0417,63.4091,63.0417,63.4091,1899.7663082662,0
+JSMD.US,D,20201224,000000,63.2503,63.2503,62.6435,62.7334,2558.0714055926,0
+JSMD.US,D,20201228,000000,63.6785,63.6785,62.4829,62.6087,4649.2171257147,0
+JSMD.US,D,20201229,000000,62.1935,62.3052,61.4838,61.9819,10981.771486602,0
+JSMD.US,D,20201230,000000,62.6935,62.6935,62.2304,62.4449,3483.9068849375,0
+JSMD.US,D,20201231,000000,62.0667,62.4749,61.8132,62.3901,8396.6464468727,0
+JSMD.US,D,20210104,000000,63.2703,63.2703,60.6536,61.0318,7262.3977860302,0
+JSMD.US,D,20210105,000000,60.9918,62.5049,60.9918,62.426,6576.0370681176,0
+JSMD.US,D,20210106,000000,63.6585,64.3851,62.9121,63.5089,6183.2583799107,0
+JSMD.US,D,20210107,000000,64.0458,64.951,64.0458,64.951,5721.3426266877,0
+JSMD.US,D,20210108,000000,65.8082,65.8082,64.4729,64.928,6021.93856154,0
+JSMD.US,D,20210111,000000,64.919,65.2953,64.911,65.1576,6703.2893472051,0
+JSMD.US,D,20210112,000000,65.6286,65.7854,65.4001,65.4001,5128.1666485793,0
+JSMD.US,D,20210113,000000,65.5488,65.7564,65.1076,65.2005,5591.0843882518,0
+JSMD.US,D,20210114,000000,65.8832,67.1306,65.8832,66.0658,26506.549535271,0
+JSMD.US,D,20210115,000000,65.8572,65.967,64.7124,65.2304,10194.210137289,0
+JSMD.US,D,20210119,000000,66.1955,66.1955,65.8002,65.8112,3297.5374053291,0
+JSMD.US,D,20210120,000000,66.4929,66.6925,66.2284,66.6526,7718.3016205561,0
+JSMD.US,D,20210121,000000,66.433,66.6726,66.1756,66.2943,6293.4768893565,0
+JSMD.US,D,20210122,000000,66.1955,66.5628,65.937,66.5628,7005.8892549563,0
+JSMD.US,D,20210125,000000,67.7425,67.7903,66.444,66.6666,8591.0318180772,0
+JSMD.US,D,20210126,000000,67.2105,67.2105,66.2953,66.3652,9084.0091512348,0
+JSMD.US,D,20210127,000000,65.6486,66.6426,64.8931,65.5888,13884.526230825,0
+JSMD.US,D,20210128,000000,65.413,65.977,65.3102,65.5028,7832.5280758,0
+JSMD.US,D,20210129,000000,65.47,65.7234,64.3153,64.446,22938.475788575,0
+JSMD.US,D,20210201,000000,65.0708,65.6486,64.3901,65.4999,10711.235145235,0
+JSMD.US,D,20210202,000000,66.6726,66.6726,65.3402,65.6906,14982.703379486,0
+JSMD.US,D,20210203,000000,65.6984,65.8672,65.1246,65.8442,10279.378985497,0
+JSMD.US,D,20210204,000000,65.8572,66.5029,65.8572,66.2154,24775.116950522,0
+JSMD.US,D,20210205,000000,66.971,67.5389,66.971,67.5389,4872.6601039549,0
+JSMD.US,D,20210208,000000,67.3702,68.5329,67.3702,68.5329,17621.935687488,0
+JSMD.US,D,20210209,000000,68.7125,69.2315,68.5857,69.1317,7949.7604903924,0
+JSMD.US,D,20210210,000000,69.4999,69.4999,68.4739,68.5787,24806.178530456,0
+JSMD.US,D,20210211,000000,68.4739,68.6925,67.9759,68.5767,11373.548188359,0
+JSMD.US,D,20210212,000000,68.6037,68.7724,68.5638,68.6995,6157.2067322235,0
+JSMD.US,D,20210216,000000,69.4989,69.4989,68.2255,68.4341,4894.7038058441,0
+JSMD.US,D,20210217,000000,67.5787,67.7923,67.0308,67.7863,11879.551345361,0
+JSMD.US,D,20210218,000000,68.1656,68.1656,66.2454,66.94,9911.649958528,0
+JSMD.US,D,20210219,000000,68.0059,68.0059,67.0408,67.4291,13715.190520859,0
+JSMD.US,D,20210222,000000,67.1805,67.1805,66.474,66.5418,26628.791882111,0
+JSMD.US,D,20210223,000000,65.8472,66.3242,64.2953,66.3242,17498.691354199,0
+JSMD.US,D,20210224,000000,67.0608,67.6377,66.2404,67.5349,9256.3508205501,0
+JSMD.US,D,20210225,000000,67.8961,67.8961,65.3802,65.42,4994.9024507948,0
+JSMD.US,D,20210226,000000,65.8872,65.8872,64.7524,65.5788,6480.8483554144,0
+JSMD.US,D,20210301,000000,66.3152,67.0548,66.3152,66.7574,3463.8671559474,0
+JSMD.US,D,20210302,000000,67.0308,67.0308,66.0858,66.2025,3332.6069310619,0
+JSMD.US,D,20210303,000000,65.9969,65.9969,64.6875,64.6875,18551.779112631,0
+JSMD.US,D,20210304,000000,64.3751,65.0708,62.0617,63.2403,8680.2086120833,0
+JSMD.US,D,20210305,000000,63.429,63.9909,61.5418,63.9909,8899.6436445255,0
+JSMD.US,D,20210308,000000,64.6037,65.3802,64.1655,64.3552,9130.1005279122,0
+JSMD.US,D,20210309,000000,65.6486,65.8432,65.44,65.5448,3261.4658931469,0
+JSMD.US,D,20210310,000000,66.5129,66.5129,65.905,66.0178,3972.8762722972,0
+JSMD.US,D,20210311,000000,66.7913,67.1586,66.5937,67.0807,3706.3478767282,0
+JSMD.US,D,20210312,000000,66.9111,67.2145,66.7025,67.2145,7718.3016205561,0
+JSMD.US,D,20210315,000000,67.7574,68.1855,67.3123,68.0658,4697.3124752911,0
+JSMD.US,D,20210316,000000,68.6037,68.6037,67.4311,67.6616,7048.9746722851,0
+JSMD.US,D,20210317,000000,67.1506,68.0957,66.94,67.7085,2929.8083783599,0
+JSMD.US,D,20210318,000000,67.6686,67.6686,65.8971,65.8971,7185.2448294182,0
+JSMD.US,D,20210319,000000,66.1156,66.8282,66.1156,66.7624,5826.551203886,0
+JSMD.US,D,20210322,000000,66.8213,67.449,66.7424,67.3652,6703.2893472051,0
+JSMD.US,D,20210323,000000,67.1207,67.1207,65.3782,65.6756,8861.5681594442,0
+JSMD.US,D,20210324,000000,66.0008,66.0078,65.0308,65.0308,3301.5453511272,0
+JSMD.US,D,20210325,000000,63.8771,65.6786,63.8771,65.5498,11626.048773636,0
+JSMD.US,D,20210326,000000,66.5109,67.2105,66.1386,67.0408,4432.7880526211,0
+JSMD.US,D,20210329,000000,66.961,67.7674,65.8772,65.924,2586.1270261788,0
+JSMD.US,D,20210330,000000,65.5198,66.454,65.5198,66.1915,11532.864033831,0
+JSMD.US,D,20210331,000000,66.7913,67.2504,66.6007,66.7913,5599.1002798478,0
+JSMD.US,D,20210401,000000,67.4191,67.7474,66.5947,67.6037,14485.718100529,0
+JSMD.US,D,20210405,000000,69.2325,69.2325,68.0967,68.4251,8658.1649101942,0
+JSMD.US,D,20210406,000000,68.7115,68.7435,68.1665,68.1665,8723.2940294121,0
+JSMD.US,D,20210407,000000,68.0967,68.0967,67.4281,67.7674,5977.8511577616,0
+JSMD.US,D,20210408,000000,68.465,68.6447,67.458,68.0369,49372.882299481,0
+JSMD.US,D,20210409,000000,68.3651,68.4421,67.967,68.4421,7312.4971085056,0
+JSMD.US,D,20210412,000000,69.0927,69.0927,68.3443,68.4151,7395.6619838147,0
+JSMD.US,D,20210413,000000,69.0529,69.0529,67.7873,68.3553,125672.14645657,0
+JSMD.US,D,20210414,000000,68.8233,68.8233,68.2445,68.2465,6927.7343118947,0
+JSMD.US,D,20210415,000000,68.6935,68.8133,68.4949,68.4949,10642.098080219,0
+JSMD.US,D,20210416,000000,69.2714,69.4201,68.5149,69.2425,10505.827923086,0
+JSMD.US,D,20210419,000000,69.2125,69.2125,67.9889,68.1467,33270.960055896,0
+JSMD.US,D,20210420,000000,68.465,68.465,67.0009,67.2604,6885.6508810154,0
+JSMD.US,D,20210421,000000,67.0209,68.6247,67.0209,68.6007,14402.553225221,0
+JSMD.US,D,20210422,000000,69.0728,69.1427,67.9769,68.4051,11471.742860411,0
+JSMD.US,D,20210423,000000,69.1327,69.3213,68.6447,69.2913,2796.5441805754,0
+JSMD.US,D,20210426,000000,69.5179,69.7924,69.5179,69.7924,4057.0431340558,0
+JSMD.US,D,20210427,000000,69.3313,70.0369,69.1975,69.3902,42532.320808694,0
+JSMD.US,D,20210428,000000,69.5688,69.5688,68.9829,69.2624,15841.405766713,0
+JSMD.US,D,20210429,000000,69.1925,69.1925,68.465,68.8682,8666.1808017902,0
+JSMD.US,D,20210430,000000,68.4351,68.4511,67.7425,67.8971,8623.0953844614,0
+JSMD.US,D,20210503,000000,68.1665,68.2963,68.1267,68.1267,4174.2755486482,0
+JSMD.US,D,20210504,000000,68.0668,68.0668,66.8422,67.2005,11508.816359043,0
+JSMD.US,D,20210505,000000,67.6187,67.6187,66.7814,67.2005,2766.4845870902,0
+JSMD.US,D,20210506,000000,66.961,66.961,66.1156,66.7814,6190.2722850572,0
+JSMD.US,D,20210507,000000,67.2704,67.9271,67.2704,67.8093,2286.5330777761,0
+JSMD.US,D,20210510,000000,67.7275,67.7275,66.6726,66.6726,8893.6317258284,0
+JSMD.US,D,20210511,000000,65.5808,66.3352,65.0608,66.0858,9252.3428747521,0
+JSMD.US,D,20210512,000000,65.2704,65.3402,64.0947,64.2095,10358.535915009,0
+JSMD.US,D,20210513,000000,64.3841,65.3003,64.2963,64.921,5480.8658788059,0
+JSMD.US,D,20210514,000000,65.6486,66.2114,65.3901,66.2114,3911.7550988772,0
+JSMD.US,D,20210517,000000,66.0558,66.0558,65.3362,65.6886,7362.596430981,0
+JSMD.US,D,20210518,000000,66.0358,66.2854,65.7584,65.7604,3500.9406545791,0
+JSMD.US,D,20210519,000000,65.0108,65.3502,64.3941,65.3502,9177.193891039,0
+JSMD.US,D,20210520,000000,65.947,66.0658,65.3302,66.0158,11278.359475656,0
+JSMD.US,D,20210521,000000,66.5927,66.7025,65.948,66.0758,4985.8845727492,0
+JSMD.US,D,20210524,000000,66.1556,66.5927,66.1556,66.5728,6624.132417694,0
+JSMD.US,D,20210525,000000,66.5828,66.7424,66.1856,66.1955,11759.31297142,0
+JSMD.US,D,20210526,000000,66.7125,66.9909,66.5328,66.7444,9392.6209776831,0
+JSMD.US,D,20210527,000000,67.2404,67.4271,67.1925,67.2305,6564.0132307235,0
+JSMD.US,D,20210528,000000,67.4989,67.5688,67.2464,67.2604,5499.9036213466,0
+JSMD.US,D,20210601,000000,67.2105,67.2404,66.8312,67.1805,4159.2457519056,0
+JSMD.US,D,20210602,000000,67.6686,67.6686,67.0408,67.1107,3886.7054376395,0
+JSMD.US,D,20210603,000000,66.414,66.7214,66.2055,66.5808,3940.8127059129,0
+JSMD.US,D,20210604,000000,67.1805,67.1905,66.936,67.1795,3301.5453511272,0
+JSMD.US,D,20210607,000000,67.3353,67.3901,67.2594,67.2594,3600.1373130804,0
+JSMD.US,D,20210608,000000,67.3512,67.8473,67.3512,67.8473,6559.003298476,0
+JSMD.US,D,20210609,000000,68.3063,68.3063,67.2983,67.2983,7101.0779676595,0
+JSMD.US,D,20210610,000000,67.6586,67.6586,67.0308,67.4091,6613.1105667494,0
+JSMD.US,D,20210611,000000,67.6087,67.6486,67.1756,67.6486,3454.8492779018,0
+JSMD.US,D,20210614,000000,68.2165,68.2165,67.4789,67.5787,4888.691887147,0
+JSMD.US,D,20210615,000000,67.6486,67.6486,66.5877,66.9011,5107.1249331396,0
+JSMD.US,D,20210616,000000,66.6746,66.7224,66.439,66.5109,3359.6605651986,0
+JSMD.US,D,20210617,000000,66.3642,66.5428,65.9969,66.464,7635.136745247,0
+JSMD.US,D,20210618,000000,65.7284,66.0658,65.6186,65.6286,2383.7257633783,0
+JSMD.US,D,20210621,000000,65.8852,66.458,65.8852,66.434,1795.5597175174,0
+JSMD.US,D,20210622,000000,66.1556,66.6226,66.1556,66.6127,5926.7498488368,0
+JSMD.US,D,20210623,000000,66.8312,66.8312,66.3852,66.6326,5893.684296003,0
+JSMD.US,D,20210624,000000,66.5528,67.3003,66.5528,67.2943,3426.7936573156,0
+JSMD.US,D,20210625,000000,67.5588,67.5588,67.3303,67.4789,26495.527684327,0
+JSMD.US,D,20210628,000000,67.5548,67.5787,67.2654,67.5658,6371.6318324181,0
+JSMD.US,D,20210629,000000,67.3602,67.9969,67.3602,67.6895,7201.2766126103,0
+JSMD.US,D,20210630,000000,68.5449,68.5449,67.1217,67.2903,8115.0882545611,0
+JSMD.US,D,20210701,000000,67.4001,67.9221,67.4001,67.7085,11449.699158522,0
+JSMD.US,D,20210702,000000,67.9271,67.9271,67.2504,67.3303,5104.1189737911,0
+JSMD.US,D,20210706,000000,67.2205,67.3602,66.4929,67.2285,14254.259230693,0
+JSMD.US,D,20210707,000000,67.3103,67.449,66.414,67.0608,5789.4777052542,0
+JSMD.US,D,20210708,000000,65.7874,66.6027,65.3891,66.1156,9623.0778610699,0
+JSMD.US,D,20210709,000000,67.1007,67.3502,66.9909,67.2005,4535.9926569204,0
+JSMD.US,D,20210712,000000,67.5289,67.5289,66.7524,67.1905,5857.6127838207,0
+JSMD.US,D,20210713,000000,67.3203,67.3203,66.424,66.424,7740.3453224453,0
+JSMD.US,D,20210714,000000,66.931,66.931,65.6076,65.6076,11759.31297142,0
+JSMD.US,D,20210715,000000,65.6076,65.6076,64.6795,65.2294,7180.2348971706,0
+JSMD.US,D,20210716,000000,65.7674,65.7674,64.7813,64.7813,1775.5199885273,0
+JSMD.US,D,20210719,000000,63.9939,64.5228,63.9939,64.5228,5714.3287215412,0
+JSMD.US,D,20210720,000000,64.8412,66.1955,64.8412,65.8712,8518.8887937126,0
+JSMD.US,D,20210721,000000,66.6226,66.7025,66.3362,66.5828,15835.393848016,0
+JSMD.US,D,20210722,000000,66.8312,66.8312,66.1146,66.3752,5958.813415221,0
+JSMD.US,D,20210723,000000,66.7025,67.0209,66.2953,67.0209,3398.7380367294,0
+JSMD.US,D,20210726,000000,67.5389,67.5389,66.414,66.5178,25734.017982701,0
+JSMD.US,D,20210727,000000,66.0458,66.0458,65.1246,65.6476,7208.2905177568,0
+JSMD.US,D,20210728,000000,66.1406,66.8362,66.1336,66.8362,1588.1485224694,0
+JSMD.US,D,20210729,000000,66.6127,67.7085,66.6127,67.7085,6001.8988325498,0
+JSMD.US,D,20210730,000000,67.0508,67.4989,67.0508,67.4969,5085.0812312505,0
+JSMD.US,D,20210802,000000,67.9071,67.9071,67.4131,67.5688,7780.4247804256,0
+JSMD.US,D,20210803,000000,67.6287,67.7763,66.8971,67.6985,8151.1597667434,0
+JSMD.US,D,20210804,000000,67.5189,67.9371,67.5149,67.6895,149141.67506339,0
+JSMD.US,D,20210805,000000,67.5389,67.7923,67.5189,67.7923,4613.1456135324,0
+JSMD.US,D,20210806,000000,67.439,67.5668,67.2354,67.5089,13798.355396167,0
+JSMD.US,D,20210809,000000,67.4091,67.9371,67.4091,67.5319,10037.900251166,0
+JSMD.US,D,20210810,000000,68.2065,68.2065,67.1406,67.2305,4576.0721149007,0
+JSMD.US,D,20210811,000000,67.2704,67.2704,66.6027,67.1306,7040.9587806891,0
+JSMD.US,D,20210812,000000,66.7324,67.1107,66.7324,67.0029,15560.849560851,0
+JSMD.US,D,20210813,000000,66.8961,66.931,66.8163,66.8612,2435.8290587527,0
+JSMD.US,D,20210816,000000,66.7424,66.7744,66.2973,66.6087,2902.7547442232,0
+JSMD.US,D,20210817,000000,66.5927,66.5927,65.454,65.8322,4759.4356351605,0
+JSMD.US,D,20210818,000000,65.926,66.2055,65.8172,65.8172,84217.963067553,0
+JSMD.US,D,20210819,000000,64.8911,65.3762,64.8901,65.0628,13740.240182097,0
+JSMD.US,D,20210820,000000,65.5168,66.0957,65.5168,66.0308,2896.7428255261,0
+JSMD.US,D,20210823,000000,66.456,66.8093,66.3692,66.8093,7352.5765664859,0
+JSMD.US,D,20210824,000000,66.7834,67.2674,66.7834,67.2454,3472.8850339929,0
+JSMD.US,D,20210825,000000,67.5767,67.8672,67.5737,67.7425,7776.4168346276,0
+JSMD.US,D,20210826,000000,67.1217,67.3253,67.1057,67.1366,4255.4364510583,0
+JSMD.US,D,20210827,000000,67.1306,68.5867,67.1306,68.4351,4206.3391150324,0
+JSMD.US,D,20210830,000000,68.6417,68.9949,68.6417,68.7475,7982.8260432261,0
+JSMD.US,D,20210831,000000,68.2663,68.5539,68.0668,68.4829,2566.0872971887,0
+JSMD.US,D,20210901,000000,68.5947,69.1267,68.5947,68.7893,1903.7742540642,0
+JSMD.US,D,20210902,000000,69.1965,69.3762,69.0728,69.3762,2285.5310913266,0
+JSMD.US,D,20210903,000000,69.3622,69.3812,69.1067,69.1067,4310.5457057812,0
+JSMD.US,D,20210907,000000,69.3712,69.3712,68.6387,68.6387,30440.348336037,0
+JSMD.US,D,20210908,000000,68.0817,68.2365,68.0568,68.1407,3021.9911317146,0
+JSMD.US,D,20210909,000000,68.2963,68.5359,68.1337,68.1337,2236.4337553007,0
+JSMD.US,D,20210910,000000,68.5648,68.5648,67.8493,68.0389,3860.6537899523,0
+JSMD.US,D,20210913,000000,68.1965,68.1965,67.2614,67.439,4437.7979848686,0
+JSMD.US,D,20210914,000000,67.4031,67.4031,66.946,67.0538,4442.8079171162,0
+JSMD.US,D,20210915,000000,66.9211,67.461,66.9211,67.4081,1090.1612570641,0
+JSMD.US,D,20210916,000000,67.2055,67.6387,67.0508,67.6237,1986.9391293733,0
+JSMD.US,D,20210917,000000,67.4021,67.4021,67.0538,67.2025,2371.7019259842,0
+JSMD.US,D,20210920,000000,65.8662,65.978,65.1126,65.7094,17817.323045142,0
+JSMD.US,D,20210921,000000,66.1456,66.1456,65.415,66.0608,4152.231846759,0
+JSMD.US,D,20210922,000000,66.3752,66.7175,66.1756,66.3652,6792.4661412112,0
+JSMD.US,D,20210923,000000,67.0558,67.2504,66.961,66.961,2802.5560992724,0
+JSMD.US,D,20210924,000000,67.0109,67.0658,66.5628,66.9011,7067.0104283763,0
+JSMD.US,D,20210927,000000,66.5029,67.1506,66.5029,66.8812,7002.8832956078,0
+JSMD.US,D,20210928,000000,66.2364,66.2364,65.3132,65.3132,12283.351884512,0
+JSMD.US,D,20210929,000000,65.9959,65.9959,65.3792,65.3792,3213.3705435705,0
+JSMD.US,D,20210930,000000,65.0398,65.8572,64.6606,64.6606,13610.98393011,0
+JSMD.US,D,20211001,000000,65.2494,65.2594,63.936,64.8702,5029.9719765276,0
+JSMD.US,D,20211004,000000,64.3172,64.3172,63.6306,63.8501,8726.2999887607,0
+JSMD.US,D,20211005,000000,63.9729,64.7154,63.9729,64.3282,5166.2421336606,0
+JSMD.US,D,20211006,000000,63.6725,64.2723,63.5647,64.2723,3888.7094105385,0
+JSMD.US,D,20211007,000000,65.3792,65.7074,65.2873,65.3702,3961.8544213526,0
+JSMD.US,D,20211008,000000,65.1995,65.2903,64.7504,64.7504,5835.5690819316,0
+JSMD.US,D,20211011,000000,64.9899,64.9899,64.3153,64.3153,2345.650278297,0
+JSMD.US,D,20211012,000000,64.5218,64.8642,64.423,64.423,4376.6768114487,0
+JSMD.US,D,20211013,000000,64.9051,65.0997,64.6705,65.0498,16509.730728534,0
+JSMD.US,D,20211014,000000,66.0468,66.0468,65.973,65.973,2212.3860805125,0
+JSMD.US,D,20211015,000000,66.3462,66.3762,65.957,66.0038,5992.8809545043,0
+JSMD.US,D,20211018,000000,65.7774,66.1396,65.6376,66.0568,4668.2548682554,0
+JSMD.US,D,20211019,000000,66.3762,66.5937,66.2514,66.452,3481.9029120385,0
+JSMD.US,D,20211020,000000,66.7943,66.7943,66.5798,66.7804,1500.9757013622,0
+JSMD.US,D,20211021,000000,66.95,66.958,66.6276,66.958,9323.4839126671,0
+JSMD.US,D,20211022,000000,67.1925,67.3791,66.957,66.961,3877.687559594,0
+JSMD.US,D,20211025,000000,66.9131,67.446,66.9131,67.3193,8234.3246420525,0
+JSMD.US,D,20211026,000000,67.0528,67.3223,66.6756,67.1127,9049.9416119516,0
+JSMD.US,D,20211027,000000,66.934,66.934,66.3063,66.3063,2525.0058527589,0
+JSMD.US,D,20211028,000000,65.947,67.0448,65.947,66.9949,93761.883999112,0
+JSMD.US,D,20211029,000000,67.2424,67.6357,67.2325,67.6357,4840.5965375706,0
+JSMD.US,D,20211101,000000,68.0149,68.5697,68.0149,68.5697,5400.7069628453,0
+JSMD.US,D,20211102,000000,69.0668,69.0668,68.3103,68.6676,4536.9946433699,0
+JSMD.US,D,20211103,000000,68.7275,69.9231,68.7275,69.8632,18636.947960839,0
+JSMD.US,D,20211104,000000,70.1626,70.3313,69.7454,70.0628,94152.65871442,0
+JSMD.US,D,20211105,000000,70.2814,70.2814,69.5498,69.6067,3089.1242238316,0
+JSMD.US,D,20211108,000000,70.003,70.003,69.8233,69.8782,18317.314283446,0
+JSMD.US,D,20211109,000000,70.0678,70.2016,69.7035,70.1526,9462.7600291487,0
+JSMD.US,D,20211110,000000,69.7634,70.0808,69.0199,69.0199,9491.8176361844,0
+JSMD.US,D,20211111,000000,69.4989,69.6137,69.4969,69.6137,7043.9647400376,0
+JSMD.US,D,20211112,000000,69.8652,70.1157,69.8133,70.1157,6372.6338188676,0
+JSMD.US,D,20211115,000000,69.8333,69.8333,69.6037,69.6836,8846.5383627016,0
+JSMD.US,D,20211116,000000,69.6936,70.5368,69.6936,70.4012,13801.361355516,0
+JSMD.US,D,20211117,000000,70.4211,70.4211,69.7634,70.003,121759.38937125,0
+JSMD.US,D,20211118,000000,70.2614,70.2614,69.0997,69.1925,11358.518391617,0
+JSMD.US,D,20211119,000000,69.2754,69.5139,68.974,68.974,3005.9593485224,0
+JSMD.US,D,20211122,000000,69.5239,69.5239,68.4381,68.6377,4239.4046678662,0
+JSMD.US,D,20211123,000000,68.6277,68.6277,67.1845,67.6007,10552.921286212,0
+JSMD.US,D,20211124,000000,66.978,67.9899,66.978,67.9799,154001.3093435,0
+JSMD.US,D,20211126,000000,66.8432,67.4311,66.6885,66.9031,5368.6433964611,0
+JSMD.US,D,20211129,000000,68.9271,68.9271,66.5648,67.0877,6371.6318324181,0
+JSMD.US,D,20211130,000000,66.6536,67.1027,65.439,65.439,16613.937319283,0
+JSMD.US,D,20211201,000000,66.6137,66.7684,63.5348,63.8322,33803.014860584,0
+JSMD.US,D,20211202,000000,64.7803,65.927,64.7075,65.7274,19382.425879273,0
+JSMD.US,D,20211203,000000,66.1166,66.1166,64.0428,64.5518,9096.0329886289,0
+JSMD.US,D,20211206,000000,64.5029,65.5288,64.5029,65.0598,11391.583944451,0
+JSMD.US,D,20211207,000000,67.0229,67.2624,66.9829,67.0368,6096.0855588035,0
+JSMD.US,D,20211208,000000,66.7135,67.0179,66.5538,67.0079,5258.4248870153,0
+JSMD.US,D,20211209,000000,67.0827,67.0827,65.8612,65.8612,1536.045227095,0
+JSMD.US,D,20211210,000000,66.4939,66.4939,65.3792,65.7774,11121.047603084,0
+JSMD.US,D,20211213,000000,65.3602,65.5288,64.931,65.2823,13534.832959947,0
+JSMD.US,D,20211214,000000,64.3023,65.2794,64.3023,64.5618,17867.422367617,0
+JSMD.US,D,20211215,000000,64.1376,65.5578,63.925,65.5578,9470.7759207447,0
+JSMD.US,D,20211216,000000,65.5858,65.8372,64.3023,64.5119,7806.4764281128,0
+JSMD.US,D,20211217,000000,64.1725,65.5738,64.1725,65.0797,9838.504947714,0
+JSMD.US,D,20211220,000000,64.8302,64.8302,63.8432,64.5707,12155.097618975,0
+JSMD.US,D,20211221,000000,65.4889,65.948,64.9899,65.943,16905.51537609,0
+JSMD.US,D,20211222,000000,66.2114,66.5848,66.2114,66.3472,7421.7136315019,0
+JSMD.US,D,20211223,000000,66.8951,67.3243,66.7145,67.2115,8145.1478480463,0
+JSMD.US,D,20211227,000000,67.457,67.9729,67.457,67.8233,14322.39430926,0
+JSMD.US,D,20211228,000000,68.1925,68.1925,67.5638,67.7295,4031.9934728181,0
+JSMD.US,D,20211229,000000,67.4939,67.8173,67.4939,67.7135,6785.4522360647,0
+JSMD.US,D,20211230,000000,68.2525,68.4171,67.8781,67.8781,18880.43066807,0
+JSMD.US,D,20211231,000000,67.9231,68.0727,67.5339,67.6267,11164.133020412,0
+JSMD.US,D,20220103,000000,66.7454,67.9829,66.7454,67.8033,21715.050333726,0
+JSMD.US,D,20220104,000000,68.0489,68.0489,66.8552,67.2165,19977.605830281,0
+JSMD.US,D,20220105,000000,67.2344,67.2344,65.1496,65.1496,27019.566597419,0
+JSMD.US,D,20220106,000000,65.2194,65.7154,64.6586,65.5548,85873.24468214,0
+JSMD.US,D,20220107,000000,65.1296,65.3292,63.9121,64.1216,39866.034866554,0
+JSMD.US,D,20220110,000000,63.5927,64.1406,62.3362,64.1406,149367.12201453,0
+JSMD.US,D,20220111,000000,64.4909,64.9959,64.1117,64.9959,131491.68375532,0
+JSMD.US,D,20220112,000000,65.439,65.4889,64.441,64.6606,10278.376999048,0
+JSMD.US,D,20220113,000000,64.7604,64.8702,63.6227,63.6227,22830.261252028,0
+JSMD.US,D,20220114,000000,63.0298,63.4031,62.1915,63.1157,10638.090134421,0
+JSMD.US,D,20220118,000000,62.2364,62.2463,61.1585,61.1585,28356.216521062,0
+JSMD.US,D,20220119,000000,61.0388,61.7573,60.5098,60.5098,19678.011881878,0
+JSMD.US,D,20220120,000000,61.2882,62.0418,59.8322,59.902,19323.308678752,0
+JSMD.US,D,20220121,000000,59.7523,60.2603,58.7044,58.8641,15906.534885931,0
+JSMD.US,D,20220124,000000,57.6165,60.3102,57.0387,60.3102,35824.021529241,0
+JSMD.US,D,20220125,000000,59.2433,59.3032,58.1755,58.5347,92890.15578804,0
+JSMD.US,D,20220126,000000,59.4828,59.882,57.4768,57.8151,32332.098752708,0
+JSMD.US,D,20220127,000000,58.4649,58.7143,56.6994,56.7592,36604.568973407,0
+JSMD.US,D,20220128,000000,56.869,58.3151,56.4299,58.3151,24425.423679643,0
+JSMD.US,D,20220131,000000,59.0637,60.5398,58.9639,60.5398,15718.161433423,0
+JSMD.US,D,20220201,000000,60.6296,60.9988,59.6824,60.9988,31355.161964438,0
+JSMD.US,D,20220202,000000,61.1186,61.1186,60.3402,60.7792,16070.860663651,0
+JSMD.US,D,20220203,000000,59.6824,60.0667,58.9639,58.9639,19591.84104722,0
+JSMD.US,D,20220204,000000,58.9439,59.7533,58.399,59.1834,16300.315560588,0
+JSMD.US,D,20220207,000000,59.4579,59.8022,59.2633,59.403,10807.425844388,0
+JSMD.US,D,20220208,000000,59.403,60.38,59.403,60.3561,28470.442976306,0
+JSMD.US,D,20220209,000000,61.1984,61.8551,61.1984,61.6675,19766.186689434,0
+JSMD.US,D,20220210,000000,60.6894,62.1266,60.4798,60.7792,43617.47213351,0
+JSMD.US,D,20220211,000000,61.0188,61.1286,59.413,59.6026,22725.05267483,0
+JSMD.US,D,20220214,000000,59.7922,60.2503,59.1445,59.6226,68211.229536671,0
+JSMD.US,D,20220215,000000,60.3402,61.0238,60.1316,60.929,36751.860981485,0
+JSMD.US,D,20220216,000000,60.5398,60.9838,60.0218,60.8392,63725.336202227,0
+JSMD.US,D,20220217,000000,60.45,60.4599,59.3431,59.383,30455.37813278,0
+JSMD.US,D,20220218,000000,59.4529,59.888,58.904,59.0836,33996.39824534,0
+JSMD.US,D,20220222,000000,58.5547,59.2433,57.8361,58.0907,24739.04543834,0
+JSMD.US,D,20220223,000000,58.6745,58.8141,56.9978,56.9978,24749.065302835,0
+JSMD.US,D,20220224,000000,55.2323,58.7543,55.1374,58.7243,27223.971833118,0
+JSMD.US,D,20220225,000000,58.8141,60.3102,58.4249,60.3102,17613.919795892,0
+JSMD.US,D,20220228,000000,59.4529,60.879,59.3531,60.42,21126.884287865,0
+JSMD.US,D,20220301,000000,60.4798,60.7394,59.6026,59.9519,31762.970449387,0
+JSMD.US,D,20220302,000000,60.1814,61.2384,60.0218,61.1386,19022.7127439,0
+JSMD.US,D,20220303,000000,60.9988,61.3302,59.9619,60.1376,27335.192329013,0
+JSMD.US,D,20220304,000000,59.0737,59.7523,58.6944,59.1235,16668.044587557,0
+JSMD.US,D,20220307,000000,58.7044,59.0138,57.1575,57.1575,27927.366320672,0
+JSMD.US,D,20220308,000000,57.1285,58.1655,56.4598,56.8291,30004.484230502,0
+JSMD.US,D,20220309,000000,58.0157,59.1864,58.0157,58.9639,11489.778616502,0
+JSMD.US,D,20220310,000000,57.886,58.3751,57.7263,58.2753,16450.613528014,0
+JSMD.US,D,20220311,000000,58.6545,58.6815,57.2473,57.2473,23715.015286943,0
+JSMD.US,D,20220314,000000,57.4369,57.8161,56.1494,56.4798,58017.019399382,0
+JSMD.US,D,20220315,000000,56.5596,57.6665,56.5596,57.6165,9938.7035926647,0
+JSMD.US,D,20220316,000000,58.3451,59.4928,58.1655,59.4928,20545.732147151,0
+JSMD.US,D,20220317,000000,59.413,60.8292,59.2832,60.8292,13247.262848938,0
+JSMD.US,D,20220318,000000,60.41,61.9649,60.41,61.9649,9855.5387173556,0
+JSMD.US,D,20220321,000000,61.438,62.0867,60.7394,61.1186,21711.042387929,0
+JSMD.US,D,20220322,000000,61.5577,61.8611,61.382,61.6575,10881.572841651,0
+JSMD.US,D,20220323,000000,61.1984,61.3182,60.37,60.37,20358.360681093,0
+JSMD.US,D,20220324,000000,60.39,61.0388,60.2114,61.0388,12898.57156451,0
+JSMD.US,D,20220325,000000,60.889,60.889,60.5198,60.7494,10034.894291817,0
+JSMD.US,D,20220328,000000,60.9788,61.1884,60.2114,61.1585,16709.126031987,0
+JSMD.US,D,20220329,000000,62.3262,62.6755,61.6974,62.6057,9740.3102756622,0
+JSMD.US,D,20220330,000000,62.3961,62.5358,61.6376,61.7773,6548.9834339809,0
+JSMD.US,D,20220331,000000,61.7024,61.7024,60.8392,60.8392,7308.4891627076,0
+JSMD.US,D,20220401,000000,61.428,61.428,60.7276,61.0886,4537.9966298194,0
+JSMD.US,D,20220404,000000,61.2782,61.3681,61.1186,61.2384,2290.5410235741,0
+JSMD.US,D,20220405,000000,61.418,61.418,60.0906,60.1302,5598.0982933983,0
+JSMD.US,D,20220406,000000,59.4918,59.4918,58.7333,59.0227,6785.4522360647,0
+JSMD.US,D,20220407,000000,59.1525,59.5864,58.4356,59.2323,33751.91355166,0
+JSMD.US,D,20220408,000000,58.9928,59.5565,58.7533,58.7533,4801.5190660399,0
+JSMD.US,D,20220411,000000,58.5437,59.0163,58.3106,58.4239,4659.2369902098,0
+JSMD.US,D,20220412,000000,58.6735,59.7772,58.0946,58.2043,7286.4454608184,0
+JSMD.US,D,20220413,000000,58.1145,59.3421,58.1145,59.3222,5201.3116593933,0
+JSMD.US,D,20220414,000000,59.6914,59.6914,58.4642,58.4739,7160.1951681805,0
+JSMD.US,D,20220418,000000,58.0747,58.1545,57.5257,58.1545,6326.5424421902,0
+JSMD.US,D,20220419,000000,58.4459,59.3017,58.4459,59.199,2525.0058527589,0
+JSMD.US,D,20220420,000000,59.7314,59.7314,59.3321,59.3321,14909.558368671,0
+JSMD.US,D,20220421,000000,59.4002,59.4002,58.2543,58.284,1133.246674393,0
+JSMD.US,D,20220422,000000,58.0946,58.1795,56.6275,56.6275,78303.237056111,0
+JSMD.US,D,20220425,000000,56.0586,57.5195,56.0586,57.396,10708.229185886,0
+JSMD.US,D,20220426,000000,57.0641,57.0641,55.4498,55.4498,18194.069950157,0
+JSMD.US,D,20220427,000000,55.9862,55.9862,55.2502,55.2802,9210.2594438728,0
+JSMD.US,D,20220428,000000,56.4778,56.8219,55.0606,56.5864,5881.6604586089,0
+JSMD.US,D,20220429,000000,56.1186,56.8571,54.9109,54.9109,12869.513957474,0
+JSMD.US,D,20220502,000000,54.871,55.6057,54.4438,55.5098,14454.656520595,0
+JSMD.US,D,20220503,000000,55.4299,56.0869,55.3002,55.7094,8629.1073031584,0
+JSMD.US,D,20220504,000000,55.667,57.6046,55.4,57.6046,16231.178495572,0
+JSMD.US,D,20220505,000000,55.5896,55.7283,54.5498,55.0706,32338.110671405,0
+JSMD.US,D,20220506,000000,53.8829,54.6115,53.5137,53.9598,23387.365717954,0
+JSMD.US,D,20220509,000000,53.1843,53.2732,51.9718,52.13,7434.7394553455,0
+JSMD.US,D,20220510,000000,53.2143,53.2143,51.1084,52.0067,34036.47770332,0
+JSMD.US,D,20220511,000000,51.7772,52.5955,50.6554,50.7061,23541.671631178,0
+JSMD.US,D,20220512,000000,50.2901,51.9668,50.2901,51.6164,49063.268486583,0
+JSMD.US,D,20220513,000000,52.4757,53.4937,52.4757,53.2343,239378.57073313,0
+JSMD.US,D,20220516,000000,53.0247,53.3241,52.8301,52.8308,12259.304209724,0
+JSMD.US,D,20220517,000000,54.0626,54.4818,53.7034,54.4818,7465.8010352803,0
+JSMD.US,D,20220518,000000,53.6335,53.6335,51.7971,51.847,10248.317405563,0
+JSMD.US,D,20220519,000000,51.857,52.9349,51.857,52.2462,20040.730976599,0
+JSMD.US,D,20220520,000000,52.8451,52.8451,51.2166,52.5456,12861.498065878,0
+JSMD.US,D,20220523,000000,53.0047,53.9072,52.4558,53.4439,46750.683761121,0
+JSMD.US,D,20220524,000000,52.366,52.5855,51.9153,52.4252,8705.258273321,0
+JSMD.US,D,20220525,000000,52.4442,53.5056,52.4442,53.4937,5468.8420414118,0
+JSMD.US,D,20220526,000000,54.5164,54.8311,54.4019,54.5516,5360.627504865,0
+JSMD.US,D,20220527,000000,55.5496,56.2084,55.3997,56.2084,6242.3755804316,0
+JSMD.US,D,20220531,000000,55.0207,55.4843,55.0207,55.1904,5107.1249331396,0
+JSMD.US,D,20220601,000000,55.4498,55.4498,54.0427,54.6315,8083.0246881769,0
+JSMD.US,D,20220602,000000,54.891,56.3082,54.8717,56.3082,3369.6804296937,0
+JSMD.US,D,20220603,000000,55.6196,55.6196,55.34,55.4698,10125.073072273,0
+JSMD.US,D,20220606,000000,55.6594,56.0206,55.5496,55.6494,6307.5046996496,0
+JSMD.US,D,20220607,000000,54.9908,56.3082,54.9908,56.3082,11760.314957869,0
+JSMD.US,D,20220608,000000,56.0287,56.0586,55.2104,55.3002,22591.788477045,0
+JSMD.US,D,20220609,000000,54.881,55.2004,54.3431,54.3431,75086.860553192,0
+JSMD.US,D,20220610,000000,53.2641,53.3689,52.6355,52.6455,14966.671596293,0
+JSMD.US,D,20220613,000000,51.0985,51.7672,50.36,50.4298,16686.080343649,0
+JSMD.US,D,20220614,000000,50.6694,50.6844,47.7451,47.7451,14019.794401508,0
+JSMD.US,D,20220615,000000,49.7911,51.4562,49.7911,51.2382,22394.397146492,0
+JSMD.US,D,20220616,000000,49.9508,49.9508,48.2941,48.6234,67279.382138629,0
+JSMD.US,D,20220617,000000,48.7831,49.5715,48.7831,49.3919,14228.207583006,0
+JSMD.US,D,20220621,000000,49.9807,50.35,49.7129,49.8586,24938.440741792,0
+JSMD.US,D,20220622,000000,49.4417,50.2002,49.4417,49.8915,38127.588376658,0
+JSMD.US,D,20220623,000000,50.1903,51.1035,49.8909,51.068,19834.321768001,0
+JSMD.US,D,20220624,000000,52.3161,52.8051,52.1963,52.7351,13075.923166073,0
+JSMD.US,D,20220627,000000,52.6953,53.1345,52.4957,52.7756,32859.143625149,0
+JSMD.US,D,20220628,000000,53.1943,53.1943,51.5576,51.5576,32797.020465279,0
+JSMD.US,D,20220629,000000,50.9088,51.3624,50.9088,51.3624,34348.095489116,0
+JSMD.US,D,20220630,000000,50.4689,51.5678,50.2162,50.8585,20555.801425197,0
+JSMD.US,D,20220701,000000,50.8893,51.4779,50.4589,51.288,11879.020964831,0
+JSMD.US,D,20220705,000000,50.4589,52.2571,50.4589,52.2571,25498.803491797,0
+JSMD.US,D,20220706,000000,51.7304,52.287,51.5478,51.8575,16197.39093553,0
+JSMD.US,D,20220707,000000,52.731,53.2782,52.7166,53.2782,9780.8977709082,0
+JSMD.US,D,20220708,000000,52.8565,53.4758,52.7901,53.1562,20344.587687641,0
+JSMD.US,D,20220711,000000,52.7369,52.8584,52.3769,52.3769,25953.263382083,0
+JSMD.US,D,20220712,000000,52.1227,52.9064,51.8575,52.0173,15791.980680979,0
+JSMD.US,D,20220713,000000,51.0882,52.347,51.0882,51.9674,45050.588903871,0
+JSMD.US,D,20220714,000000,51.1682,51.5877,50.6787,51.4779,27221.546820395,0
+JSMD.US,D,20220715,000000,52.1672,52.7765,51.7975,52.7765,27543.872998087,0
+JSMD.US,D,20220718,000000,53.1961,53.4559,52.277,52.337,29066.413731845,0
+JSMD.US,D,20220719,000000,53.276,54.4448,53.276,54.4149,26209.522703479,0
+JSMD.US,D,20220720,000000,53.9996,55.3489,53.9996,55.1347,45906.454996812,0
+JSMD.US,D,20220721,000000,55.234,56.0232,55.0243,56.0232,51905.525751193,0
+JSMD.US,D,20220722,000000,55.7935,55.8434,54.6347,54.9643,32273.659301182,0
+JSMD.US,D,20220725,000000,55.234,55.234,54.6347,55.1042,21522.779958274,0
+JSMD.US,D,20220726,000000,54.8145,54.8145,54.1551,54.3343,16381.577322783,0
+JSMD.US,D,20220727,000000,54.4948,55.9433,54.4948,55.4838,111908.24545069,0
+JSMD.US,D,20220728,000000,55.8634,56.6826,55.0185,56.5777,50096.695306813,0
+JSMD.US,D,20220729,000000,56.5327,57.232,56.4728,57.1474,42130.63405813,0
+JSMD.US,D,20220801,000000,56.8424,57.4901,56.6726,57.197,54281.930551943,0
+JSMD.US,D,20220802,000000,56.8424,57.3419,56.6326,56.8155,6406.48303488,0
+JSMD.US,D,20220803,000000,57.272,57.5717,57.0073,57.5018,26193.506495891,0
+JSMD.US,D,20220804,000000,57.7315,57.7315,57.2859,57.3606,4679.735654385,0
+JSMD.US,D,20220805,000000,56.7026,57.9913,56.7026,57.8914,6948.0310539222,0
+JSMD.US,D,20220808,000000,58.291,58.9902,58.251,58.3457,24260.550442711,0
+JSMD.US,D,20220809,000000,58.0312,58.0312,56.6626,56.7625,6429.5063332866,0
+JSMD.US,D,20220810,000000,58.0712,58.5307,57.8614,58.3909,24624.91916532,0
+JSMD.US,D,20220811,000000,58.9403,59.3948,58.3309,58.331,7800.8941079406,0
+JSMD.US,D,20220812,000000,58.6606,59.22,58.5007,59.1701,12703.855655572,0
+JSMD.US,D,20220815,000000,59.1601,59.4498,59.0438,59.4498,11614.753539643,0
+JSMD.US,D,20220816,000000,59.1201,59.5397,58.952,59.4098,9684.800525385,0
+JSMD.US,D,20220817,000000,58.8004,58.8004,58.2959,58.5807,3797.8432241148,0
+JSMD.US,D,20220818,000000,58.5007,58.9203,58.5007,58.8654,6764.8456796436,0
+JSMD.US,D,20220819,000000,58.291,58.291,57.5617,57.5817,18972.198900013,0
+JSMD.US,D,20220822,000000,56.6926,56.9823,56.4012,56.4628,12010.153664452,0
+JSMD.US,D,20220823,000000,56.5727,57.0722,56.3529,56.4778,7430.5193074866,0
+JSMD.US,D,20220824,000000,56.5527,56.9423,56.4628,56.6241,9636.7519026234,0
+JSMD.US,D,20220825,000000,56.9024,57.6616,56.8139,57.6616,5969.0403651546,0
+JSMD.US,D,20220826,000000,57.3919,57.3919,55.6336,55.6336,3213.251647182,0
+JSMD.US,D,20220829,000000,55.3339,55.3339,54.8444,54.8644,2559.5901750294,0
+JSMD.US,D,20220830,000000,55.1441,55.1441,53.9954,54.3586,7551.6418773648,0
+JSMD.US,D,20220831,000000,54.6846,54.6846,53.8355,53.9121,11425.562087519,0
+JSMD.US,D,20220901,000000,53.2461,53.6656,52.5879,53.2361,2872.907235954,0
+JSMD.US,D,20220902,000000,53.6656,53.8095,52.6667,52.6894,5784.8539779018,0
+JSMD.US,D,20220906,000000,52.8664,52.8664,52.0473,52.4211,4449.502670319,0
+JSMD.US,D,20220907,000000,52.6267,53.5857,52.4569,53.5857,7586.6773314618,0
+JSMD.US,D,20220908,000000,53.0163,54.1014,53.0163,53.9653,5551.6179549132,0
+JSMD.US,D,20220909,000000,54.5547,55.0717,54.5547,55.0043,6807.8892375342,0
+JSMD.US,D,20220912,000000,55.3539,55.7136,55.234,55.4416,15399.583595093,0
+JSMD.US,D,20220913,000000,54.0952,54.305,53.0563,53.0563,9797.9149914696,0
+JSMD.US,D,20220914,000000,53.0363,53.2261,52.6267,53.0508,12507.657112629,0
+JSMD.US,D,20220915,000000,52.6267,53.5058,52.467,52.6367,19901.13894007,0
+JSMD.US,D,20220916,000000,51.8575,52.0723,51.6077,52.0693,8790.8959394244,0
+JSMD.US,D,20220919,000000,52.0573,52.4513,51.9174,52.4513,16558.756619216,0
+JSMD.US,D,20220920,000000,51.8425,51.8725,51.308,51.683,11311.44660846,0
+JSMD.US,D,20220921,000000,52.1596,52.6267,51.0683,51.0683,22269.535637027,0
+JSMD.US,D,20220922,000000,51.1881,51.1881,49.8195,49.9794,14987.166249722,0
+JSMD.US,D,20220923,000000,49.2601,49.3184,48.619,49.1103,11620.759617488,0
+JSMD.US,D,20220926,000000,49.5798,49.6077,48.4509,48.4809,36720.158932579,0
+JSMD.US,D,20220927,000000,49.2301,49.2301,48.341,48.8106,21144.397054027,0
+JSMD.US,D,20220928,000000,49.0221,50.5588,49.0221,50.339,11816.958160431,0
+JSMD.US,D,20220929,000000,49.1802,49.8795,48.8242,49.3596,42274.779926414,0
+JSMD.US,D,20220930,000000,52.5375,52.5375,48.85,48.95,13746,0
+JSMD.US,D,20221003,000000,49.79,50.4,49.79,50.4,2669,0
+JSMD.US,D,20221004,000000,51.46,52.15,51.46,52.15,4868,0
+JSMD.US,D,20221005,000000,51.91,52.2445,51.1032,52.08,8631,0
+JSMD.US,D,20221006,000000,55.3303,55.3303,51.66,51.9,4210,0
+JSMD.US,D,20221007,000000,51.47,51.47,50.24,50.34,3952,0
+JSMD.US,D,20221010,000000,50.9,50.9,49.721,50.04,7569,0
+JSMD.US,D,20221011,000000,49.71,50.4,49.16,49.9,12476,0
+JSMD.US,D,20221012,000000,49.86,49.86,49.42,49.42,4138,0
+JSMD.US,D,20221013,000000,48.31,50.5041,48.011,50.33,12110,0
+JSMD.US,D,20221014,000000,50.21,50.21,48.9951,48.9951,5808,0
+JSMD.US,D,20221017,000000,50.1,50.57,50.1,50.44,17768,0
+JSMD.US,D,20221018,000000,51.7,51.7,50.8,51.01,6170,0
+JSMD.US,D,20221019,000000,50.4,50.4,49.2964,49.617,6355,0
+JSMD.US,D,20221020,000000,50.1665,50.275,48.85,49.0431,9732,0
+JSMD.US,D,20221021,000000,48.96,50.26,48.96,50.26,11419,0
+JSMD.US,D,20221024,000000,50.295,50.6403,50.1177,50.62,5057,0
+JSMD.US,D,20221025,000000,51.565,52.3,51.565,52.3,2581,0
+JSMD.US,D,20221026,000000,52.1,53.13,52.1,52.64,46502,0
+JSMD.US,D,20221027,000000,52.85,53.01,52.4524,52.49,4591,0
+JSMD.US,D,20221028,000000,52.3,53.32,52.3,53.32,6385,0
+JSMD.US,D,20221031,000000,52.88,53.18,52.88,52.88,6041,0
+JSMD.US,D,20221101,000000,53.4378,53.46,52.79,53.1838,32460,0
+JSMD.US,D,20221102,000000,52.7219,53.335,51.47,51.47,14463,0
+JSMD.US,D,20221103,000000,50.54,51.2209,50.28,50.58,12771,0
+JSMD.US,D,20221104,000000,51.57,51.57,50.26,50.9884,15829,0
+JSMD.US,D,20221107,000000,51.19,51.44,50.9399,51.11,12854,0
+JSMD.US,D,20221108,000000,51.45,52.3033,51.11,51.78,20612,0
+JSMD.US,D,20221109,000000,51.62,51.62,50.49,50.53,5581,0
+JSMD.US,D,20221110,000000,53.0599,54.25,53.0599,54.14,4729,0
+JSMD.US,D,20221111,000000,53.94,55.56,53.92,55.2114,25237,0
+JSMD.US,D,20221114,000000,54.93,55.5,54.65,54.7601,19402,0
+JSMD.US,D,20221115,000000,55.61,56.31,55.26,55.4642,27229,0
+JSMD.US,D,20221116,000000,55.14,55.14,54.59,54.59,4781,0
+JSMD.US,D,20221117,000000,54.5,54.5,53.42,53.93,18026,0
+JSMD.US,D,20221118,000000,54.29,54.32,53.655,53.97,12450,0
+JSMD.US,D,20221121,000000,54.025,54.025,53.59,53.7449,25709,0
+JSMD.US,D,20221122,000000,54.01,54.4131,53.91,54.4131,5653,0
+JSMD.US,D,20221123,000000,54.7,54.9286,54.415,54.63,8803,0
+JSMD.US,D,20221125,000000,54.96,54.96,54.805,54.94,898,0
+JSMD.US,D,20221128,000000,54.45,54.7,53.8001,53.9,7136,0
+JSMD.US,D,20221129,000000,54.18,54.385,54.01,54.14,10667,0
+JSMD.US,D,20221130,000000,54.27,55.82,53.795,55.82,5281,0
+JSMD.US,D,20221201,000000,55.59,56.05,55.54,55.74,7712,0
+JSMD.US,D,20221202,000000,55.01,58.74,55.01,55.81,12026,0
+JSMD.US,D,20221205,000000,55.17,55.17,54.1673,54.3549,8803,0
+JSMD.US,D,20221206,000000,54.27,55.17,53.141,53.46,5773,0
+JSMD.US,D,20221207,000000,53.45,53.99,53.45,53.7304,14930,0
+JSMD.US,D,20221208,000000,54.1501,55.16,54.1501,54.49,15345,0
+JSMD.US,D,20221209,000000,54.01,54.52,53.58,53.58,9639,0
+JSMD.US,D,20221212,000000,53.74,55.055,53.74,54.2817,7631,0
+JSMD.US,D,20221213,000000,55.88,56.3116,54.62,54.62,10363,0
+JSMD.US,D,20221214,000000,54.7,54.96,54.125,54.2772,9819,0
+JSMD.US,D,20221215,000000,53.4,53.4,52.6555,52.7262,7078,0
+JSMD.US,D,20221216,000000,52.18,52.2654,51.8,52.21,6031,0
+JSMD.US,D,20221219,000000,52.25,52.25,51.24,51.35,25668,0
+JSMD.US,D,20221220,000000,51.5096,51.8893,51.5096,51.5759,14189,0
+JSMD.US,D,20221221,000000,51.9,52.65,51.9,52.45,15326,0
+JSMD.US,D,20221222,000000,52.03,52.03,51.04,52,35372,0
+JSMD.US,D,20221223,000000,52.09,52.16,51.715,52.16,4481,0
+JSMD.US,D,20221227,000000,52.01,52.38,51.64,51.82,163021,0
+JSMD.US,D,20221228,000000,52,52.44,51.02,51.14,16999,0
+JSMD.US,D,20221229,000000,51.65,52.49,51.65,52.39,11669,0
+JSMD.US,D,20221230,000000,52.28,52.28,51.6286,52.09,25164,0
+JSMD.US,D,20230103,000000,52.48,52.83,51.6499,51.905,6800,0
+JSMD.US,D,20230104,000000,52.54,52.97,52.29,52.7157,13372,0
+JSMD.US,D,20230105,000000,52.01,52.37,51.89,51.89,15397,0
+JSMD.US,D,20230106,000000,52.2,53.44,52.2,53.44,6063,0
+JSMD.US,D,20230109,000000,53.95,54.55,53.8101,53.87,15412,0
+JSMD.US,D,20230110,000000,53.82,54.3,53.82,54.28,5060,0
+JSMD.US,D,20230111,000000,54.54,55.26,54.54,55.255,11752,0
+JSMD.US,D,20230112,000000,55.2405,55.8,55.2405,55.57,14632,0
+JSMD.US,D,20230113,000000,55.3653,56.06,55.3653,55.93,10504,0
+JSMD.US,D,20230117,000000,55.91,56.26,55.8495,55.95,19058,0
+JSMD.US,D,20230118,000000,56.31,56.83,55.51,55.53,16665,0
+JSMD.US,D,20230119,000000,54.7151,55.0894,54.51,54.7,14884,0
+JSMD.US,D,20230120,000000,55.095,55.85,55.0006,55.85,17262,0
+JSMD.US,D,20230123,000000,56.3679,56.9,56.3679,56.9,10521,0
+JSMD.US,D,20230124,000000,56.45,56.6532,55.97,56.28,25094,0
+JSMD.US,D,20230125,000000,55.615,56.6,55.46,56.49,48815,0
+JSMD.US,D,20230126,000000,57.69,57.69,56.03,57.24,36499,0
+JSMD.US,D,20230127,000000,57.18,57.7151,56.8501,57.37,27866,0
+JSMD.US,D,20230130,000000,57.02,57.4,56.56,56.69,54519,0
+JSMD.US,D,20230131,000000,56.62,57.89,56.62,57.81,42891,0
+JSMD.US,D,20230201,000000,57.91,59.51,57.6201,59.4,22213,0
+JSMD.US,D,20230202,000000,59.96,60.75,59.96,60.26,13263,0
+JSMD.US,D,20230203,000000,59.9327,60.46,59.56,59.59,24139,0
+JSMD.US,D,20230206,000000,59.34,59.34,58.51,58.7626,34528,0
+JSMD.US,D,20230207,000000,58.35,59.38,58.2221,59.38,14722,0
+JSMD.US,D,20230208,000000,59.1,59.314,58.43,58.59,6694,0
+JSMD.US,D,20230209,000000,59.097,59.225,57.795,57.9157,20066,0
+JSMD.US,D,20230210,000000,57.755,57.91,57.54,57.91,13347,0
+JSMD.US,D,20230213,000000,57.7187,58.5841,57.7187,58.55,11254,0
+JSMD.US,D,20230214,000000,58.065,58.85,57.87,58.51,19999,0
+JSMD.US,D,20230215,000000,58.54,59.18,58.3,59.18,6996,0
+JSMD.US,D,20230216,000000,58.48,59.1503,58.48,58.61,9278,0
+JSMD.US,D,20230217,000000,58.04,58.3899,57.863,58.25,11950,0
+JSMD.US,D,20230221,000000,57.73,58.02,56.6701,56.78,10836,0
+JSMD.US,D,20230222,000000,56.97,57.31,56.67,56.75,9300,0
+JSMD.US,D,20230223,000000,57.385,57.5301,56.766,57.3904,6639,0
+JSMD.US,D,20230224,000000,56.67,56.88,56.53,56.77,9125,0
+JSMD.US,D,20230227,000000,57.62,57.67,56.98,57.15,14369,0
+JSMD.US,D,20230228,000000,56.91,57.595,56.91,57.0198,11087,0
+JSMD.US,D,20230301,000000,57,57.445,56.73,57.01,20283,0
+JSMD.US,D,20230302,000000,56.35,57.21,56.35,57.21,5273,0
+JSMD.US,D,20230303,000000,57.54,58.0631,57.54,57.983,5856,0
+JSMD.US,D,20230306,000000,58.21,58.25,57.06,57.15,11566,0
+JSMD.US,D,20230307,000000,57.2868,57.2868,56.36,56.36,9900,0
+JSMD.US,D,20230308,000000,56.6,56.91,56.29,56.4859,59548,0
+JSMD.US,D,20230309,000000,56.601,56.65,55.5097,55.5097,5157,0
+JSMD.US,D,20230310,000000,55.66,55.66,53.89,54.099,5472,0
+JSMD.US,D,20230313,000000,53.1986,54.18,52.9286,53.5287,3695,0
+JSMD.US,D,20230314,000000,54.76,54.76,53.85,54.4,84837,0
+JSMD.US,D,20230315,000000,53.315,53.61,52.8441,53.61,5447,0
+JSMD.US,D,20230316,000000,53,54.46,52.895,54.46,48470,0
+JSMD.US,D,20230317,000000,54.031,54.031,53.2224,53.2355,3359,0
+JSMD.US,D,20230320,000000,53.42,54.3421,53.42,54.01,16742,0
+JSMD.US,D,20230321,000000,55,55.2,54.86,55.1685,5277,0
+JSMD.US,D,20230322,000000,55.01,55.53,53.97,53.97,51106,0
+JSMD.US,D,20230323,000000,54.6575,55.2799,53.84,54.2505,6786,0
+JSMD.US,D,20230324,000000,53.92,54.267,53.4299,54.2296,14030,0
+JSMD.US,D,20230327,000000,54.9567,55.1799,54.54,54.96,3645,0
+JSMD.US,D,20230328,000000,54.7,55.0113,54.17,54.7,160317,0
+JSMD.US,D,20230329,000000,55.53,55.53,54.841,55.29,12850,0
+JSMD.US,D,20230330,000000,55.95,55.95,55.14,55.36,19234,0
+JSMD.US,D,20230331,000000,55.73,56.16,55.73,56.16,3638,0
+JSMD.US,D,20230403,000000,55.88,56.21,55.33,56.21,6779,0
+JSMD.US,D,20230404,000000,55.8416,55.86,55.0116,55.21,10769,0
+JSMD.US,D,20230405,000000,54.85,54.85,54.14,54.64,19219,0
+JSMD.US,D,20230406,000000,54.1399,54.59,54.1399,54.51,18776,0
+JSMD.US,D,20230410,000000,54.02,55.2943,54.02,55.23,17246,0
+JSMD.US,D,20230411,000000,55.58,56.1,55.5551,55.99,9073,0
+JSMD.US,D,20230412,000000,56.54,56.54,55.5788,55.75,12772,0
+JSMD.US,D,20230413,000000,55.72,56.53,55.72,56.53,9174,0
+JSMD.US,D,20230414,000000,56.29,56.565,55.9782,56.26,5675,0
+JSMD.US,D,20230417,000000,56.13,56.6,56.0471,56.6,12237,0
+JSMD.US,D,20230418,000000,56.5845,56.77,56.3892,56.66,8625,0
+JSMD.US,D,20230419,000000,56.19,56.61,56.025,56.6,14490,0
+JSMD.US,D,20230420,000000,56.115,56.55,56.0657,56.43,36296,0
+JSMD.US,D,20230421,000000,56.365,56.73,56.1392,56.59,20292,0
+JSMD.US,D,20230424,000000,56.4431,56.578,56.01,56.49,20139,0
+JSMD.US,D,20230425,000000,55.9641,55.99,54.9501,55.02,20604,0
+JSMD.US,D,20230426,000000,54.7815,54.97,54.31,54.57,14753,0
+JSMD.US,D,20230427,000000,54.576,55.34,54.46,55.34,8749,0
+JSMD.US,D,20230428,000000,55.85,55.985,55.7,55.89,13099,0
+JSMD.US,D,20230501,000000,55.72,56.32,55.72,56.09,5339,0
+JSMD.US,D,20230502,000000,55.5175,55.5175,54.8156,55.45,8255,0
+JSMD.US,D,20230503,000000,55.49,56.8,55.49,55.88,23319,0
+JSMD.US,D,20230504,000000,55.6558,55.6558,55.02,55.11,6051,0
+JSMD.US,D,20230505,000000,56.0963,56.4733,55.825,56.26,10131,0
+JSMD.US,D,20230508,000000,56.1254,56.4,56.0693,56.37,6789,0
+JSMD.US,D,20230509,000000,56.205,56.4475,56.205,56.24,6183,0
+JSMD.US,D,20230510,000000,56.19,56.73,56.19,56.59,17232,0
+JSMD.US,D,20230511,000000,56.2166,56.34,56.03,56.3179,9687,0
+JSMD.US,D,20230512,000000,56.61,56.61,55.991,56.2209,6306,0
+JSMD.US,D,20230515,000000,56.175,56.89,56.175,56.78,9072,0
+JSMD.US,D,20230516,000000,56.48,56.88,56.2,56.2664,41997,0
+JSMD.US,D,20230517,000000,56.1,57.14,56.1,56.88,17244,0
+JSMD.US,D,20230518,000000,56.98,57.7363,56.98,57.7363,15387,0
+JSMD.US,D,20230519,000000,57.715,57.715,57.1425,57.41,11833,0
+JSMD.US,D,20230522,000000,57.7,58.28,57.7,58.16,11640,0
+JSMD.US,D,20230523,000000,57.76,58.27,57.31,57.34,29113,0
+JSMD.US,D,20230524,000000,56.51,57.1084,56.51,56.9206,24847,0
+JSMD.US,D,20230525,000000,57.0217,57.3194,56.8801,57.25,6748,0
+JSMD.US,D,20230526,000000,57.46,58.11,57.295,58.01,11191,0
+JSMD.US,D,20230530,000000,58.2,58.389,57.8212,57.908,7043,0
+JSMD.US,D,20230531,000000,57.94,57.94,56.51,56.87,23215,0
+JSMD.US,D,20230601,000000,57.06,57.7,56.65,57.37,59245,0
+JSMD.US,D,20230602,000000,57.8,58.8381,57.8,58.65,56384,0
+JSMD.US,D,20230605,000000,58.33,58.66,57.88,58.4007,23016,0
+JSMD.US,D,20230606,000000,58.39,59.7564,58.39,59.68,17724,0
+JSMD.US,D,20230607,000000,60.325,60.5051,59.91,60.0697,17153,0
+JSMD.US,D,20230608,000000,60.13,60.1384,59.7451,60.0385,18797,0
+JSMD.US,D,20230609,000000,59.93,60.11,59.37,59.4704,30602,0
+JSMD.US,D,20230612,000000,59.7428,60.38,59.6156,60.35,26206,0
+JSMD.US,D,20230613,000000,60.85,61.02,60.7,60.94,22947,0
+JSMD.US,D,20230614,000000,61.14,61.47,60.1801,60.4555,45805,0
+JSMD.US,D,20230615,000000,60.12,61.11,60.12,60.85,27446,0
+JSMD.US,D,20230616,000000,60.8,61.17,60.28,60.62,20262,0
+JSMD.US,D,20230620,000000,60.18,60.73,60.0101,60.5,10379,0
+JSMD.US,D,20230621,000000,60.14,60.56,60,60,19818,0
+JSMD.US,D,20230622,000000,59.83,60.3822,59.83,60.02,10635,0
+JSMD.US,D,20230623,000000,59.43,60.04,59.43,59.4492,13973,0
+JSMD.US,D,20230626,000000,60.27,60.315,59.69,59.88,16998,0
+JSMD.US,D,20230627,000000,60.16,60.83,60.01,60.56,21526,0
+JSMD.US,D,20230628,000000,60.8052,61.26,60.78,61.26,25884,0
+JSMD.US,D,20230629,000000,61.572,62.0225,61.572,61.88,23058,0
+JSMD.US,D,20230630,000000,62.4799,62.95,62.12,62.16,20354,0
+JSMD.US,D,20230703,000000,62.44,62.55,62.06,62.32,8632,0
+JSMD.US,D,20230705,000000,61.95,62.43,61.63,61.63,42460,0
+JSMD.US,D,20230706,000000,61.14,61.48,60.55,61.1331,13599,0
+JSMD.US,D,20230707,000000,61.23,62.46,61.23,61.24,18087,0
+JSMD.US,D,20230710,000000,61.64,62.35,61.64,62.35,16111,0
+JSMD.US,D,20230711,000000,62.71,63.08,62.51,63.08,162909,0
+JSMD.US,D,20230712,000000,63.76,63.94,63.37,63.37,28634,0
+JSMD.US,D,20230713,000000,63.87,64.2899,63.69,64.19,35712,0
+JSMD.US,D,20230714,000000,64.82,64.82,63.45,63.74,30241,0
+JSMD.US,D,20230717,000000,63.78,64.55,63.65,64.45,35423,0
+JSMD.US,D,20230718,000000,64.76,65.23,64.41,65.0779,71175,0
+JSMD.US,D,20230719,000000,65.75,65.75,64.7205,65.04,26721,0
+JSMD.US,D,20230720,000000,65.02,65.02,64.1912,64.5,21712,0
+JSMD.US,D,20230721,000000,64.89,64.9499,64.43,64.54,27269,0
+JSMD.US,D,20230724,000000,64.43,64.91,64.32,64.64,22233,0
+JSMD.US,D,20230725,000000,64.44,65.238,64.44,64.86,31432,0
+JSMD.US,D,20230726,000000,64.68,65.1503,64.68,65.05,22868,0
+JSMD.US,D,20230727,000000,65.45,65.45,64,64.25,28958,0
+JSMD.US,D,20230728,000000,64.71,64.975,64.52,64.86,283858,0
+JSMD.US,D,20230731,000000,64.97,65.26,64.87,65.14,122829,0
+JSMD.US,D,20230801,000000,64.94,64.94,64.265,64.63,31637,0
+JSMD.US,D,20230802,000000,63.64,63.8486,63.22,63.43,66351,0
+JSMD.US,D,20230803,000000,62.83,63.43,62.5683,63.09,56595,0
+JSMD.US,D,20230804,000000,63.39,63.91,62.92,63.1725,60505,0
+JSMD.US,D,20230807,000000,63.55,63.63,63.06,63.5787,35111,0
+JSMD.US,D,20230808,000000,62.71,63.16,62.33,63.086,29296,0
+JSMD.US,D,20230809,000000,62.74,62.74,61.66,61.79,27142,0
+JSMD.US,D,20230810,000000,62.11,62.55,61.31,61.67,26761,0
+JSMD.US,D,20230811,000000,61.5,61.74,61.39,61.48,27251,0
+JSMD.US,D,20230814,000000,61.5078,61.8908,61.18,61.8908,17484,0
+JSMD.US,D,20230815,000000,61.49,61.62,61.2,61.2806,8204,0
+JSMD.US,D,20230816,000000,61.53,61.5904,60.5506,60.5506,11400,0
+JSMD.US,D,20230817,000000,60.69,60.69,59.47,59.47,10503,0
+JSMD.US,D,20230818,000000,59,59.9041,59,59.6803,16159,0
+JSMD.US,D,20230821,000000,59.9,60.027,59.4,59.8868,16930,0
+JSMD.US,D,20230822,000000,60.3149,60.3149,59.81,59.94,17447,0
+JSMD.US,D,20230823,000000,60.11,61.08,60.08,60.8218,12769,0
+JSMD.US,D,20230824,000000,61.03,61.03,59.79,59.9155,14316,0
+JSMD.US,D,20230825,000000,60.07,60.23,59.33,60.0421,35994,0
+JSMD.US,D,20230828,000000,60.54,60.9085,60.45,60.5772,7813,0
+JSMD.US,D,20230829,000000,60.43,61.75,60.41,61.6546,8297,0
+JSMD.US,D,20230830,000000,61.76,62.26,61.61,62.0334,15471,0
+JSMD.US,D,20230831,000000,62.08,62.46,62.01,62.0442,41822,0
+JSMD.US,D,20230901,000000,62.705,63.07,62.705,62.97,13351,0
+JSMD.US,D,20230905,000000,62.25,62.27,61.39,61.39,23826,0
+JSMD.US,D,20230906,000000,61.47,61.82,61.0501,61.22,41742,0
+JSMD.US,D,20230907,000000,60.68,60.68,60.06,60.32,26699,0
+JSMD.US,D,20230908,000000,60.7,60.7,60.12,60.18,9181,0
+JSMD.US,D,20230911,000000,60.66,60.66,60.26,60.31,7553,0
+JSMD.US,D,20230912,000000,60.22,60.38,59.82,59.82,14162,0
+JSMD.US,D,20230913,000000,60.02,60.02,59.5934,59.85,5733,0
+JSMD.US,D,20230914,000000,60.14,60.47,59.9004,60.34,13732,0
+JSMD.US,D,20230915,000000,60.31,60.32,59.4371,59.65,34414,0
+JSMD.US,D,20230918,000000,59.52,59.596,59.3,59.3,12389,0
+JSMD.US,D,20230919,000000,59.38,59.46,58.93,59.19,11852,0
+JSMD.US,D,20230920,000000,59.25,59.7249,58.6,58.6,19580,0
+JSMD.US,D,20230921,000000,58.29,58.29,57.44,57.58,28875,0
+JSMD.US,D,20230922,000000,57.82,57.92,57.53,57.5841,9881,0
+JSMD.US,D,20230925,000000,57.8295,58.12,57.745,57.96,7674,0
+JSMD.US,D,20230926,000000,57.8,57.818,57.329,57.41,9980,0
+JSMD.US,D,20230927,000000,57.7845,58.325,57.54,58.055,10040,0
+JSMD.US,D,20230928,000000,58.25,59.1738,57.95,58.89,5581,0
+JSMD.US,D,20230929,000000,59.34,59.55,58.44,58.44,7334,0
+JSMD.US,D,20231002,000000,58.1626,58.28,57.67,57.94,30618,0
+JSMD.US,D,20231003,000000,57.99,58,57.1061,57.2,11312,0
+JSMD.US,D,20231004,000000,57.42,57.92,56.93,57.92,89630,0
+JSMD.US,D,20231005,000000,57.71,57.83,57.3101,57.62,11922,0
+JSMD.US,D,20231006,000000,57.13,58.47,57.13,58.1,9627,0
+JSMD.US,D,20231009,000000,57.82,58.676,57.82,58.65,6644,0
+JSMD.US,D,20231010,000000,58.96,59.7171,58.96,59.4327,5475,0
+JSMD.US,D,20231011,000000,59.7,59.75,58.8689,59.47,56994,0
+JSMD.US,D,20231012,000000,59.34,59.34,57.79,57.79,10906,0
+JSMD.US,D,20231013,000000,57.97,57.9799,57.3,57.45,7415,0
+JSMD.US,D,20231016,000000,57.82,58.35,57.82,58.25,27351,0
+JSMD.US,D,20231017,000000,57.93,59.0869,57.93,58.7125,12289,0
+JSMD.US,D,20231018,000000,58.19,58.19,57.3401,57.38,9316,0
+JSMD.US,D,20231019,000000,57.37,57.75,56.185,56.21,12327,0
+JSMD.US,D,20231020,000000,56.0957,56.15,55.37,55.37,7481,0
+JSMD.US,D,20231023,000000,55.4885,55.81,55,55,7742,0
+JSMD.US,D,20231024,000000,55.78,56.18,55.42,55.7,34767,0
+JSMD.US,D,20231025,000000,55.0885,55.15,54.5886,54.6536,30820,0
+JSMD.US,D,20231026,000000,54.96,55.18,54.36,54.5,28891,0
+JSMD.US,D,20231027,000000,54.3185,54.5,54.02,54.25,28431,0
+JSMD.US,D,20231030,000000,54.51,54.5373,54.0285,54.25,12122,0
+JSMD.US,D,20231031,000000,54.69,55.13,54.5256,54.929,28941,0
+JSMD.US,D,20231101,000000,54.82,55.3899,54.59,55.26,14712,0
+JSMD.US,D,20231102,000000,56.31,56.31,55.747,56.13,12342,0
+JSMD.US,D,20231103,000000,56.8,57.8799,56.8,57.5676,22645,0
+JSMD.US,D,20231106,000000,57.99,57.99,56.7623,56.91,6396,0
+JSMD.US,D,20231107,000000,56.76,56.97,56.75,56.75,5911,0
+JSMD.US,D,20231108,000000,56.85,56.86,56.135,56.19,9409,0
+JSMD.US,D,20231109,000000,56.34,56.4579,55.58,55.58,10466,0
+JSMD.US,D,20231110,000000,55.9998,56.66,55.7938,56.66,9327,0
+JSMD.US,D,20231113,000000,56.51,56.77,56.2203,56.56,10091,0
+JSMD.US,D,20231114,000000,57.78,59.23,57.78,59.15,10733,0
+JSMD.US,D,20231115,000000,59.55,60.12,59.3,59.44,34499,0
+JSMD.US,D,20231116,000000,59.3064,59.35,58.5566,58.83,15666,0
+JSMD.US,D,20231117,000000,59.065,59.303,58.9801,59.17,14037,0
+JSMD.US,D,20231120,000000,59.4,59.7896,59.2613,59.6,45989,0
+JSMD.US,D,20231121,000000,59.48,59.8073,59.31,59.31,15320,0
+JSMD.US,D,20231122,000000,59.98,59.98,59.6226,59.63,71356,0
+JSMD.US,D,20231124,000000,59.76,60.06,59.76,60.06,2366,0
+JSMD.US,D,20231127,000000,59.65,59.94,59.64,59.65,22049,0
+JSMD.US,D,20231128,000000,59.76,59.8184,59.14,59.24,43949,0
+JSMD.US,D,20231129,000000,59.49,59.99,59.25,59.25,19810,0
+JSMD.US,D,20231130,000000,59.6,59.6,59.1162,59.48,17333,0
+JSMD.US,D,20231201,000000,59.36,60.83,59.23,60.83,18872,0
+JSMD.US,D,20231204,000000,61.88,61.88,60.43,61.16,76383,0
+JSMD.US,D,20231205,000000,60.99,60.99,59.98,60.15,22864,0
+JSMD.US,D,20231206,000000,60.85,60.88,60,60.06,5326,0
+JSMD.US,D,20231207,000000,60,60.42,60,60.42,11560,0
+JSMD.US,D,20231208,000000,60.17,61.3,60.17,60.94,18189,0
+JSMD.US,D,20231211,000000,60.64,61.17,60.64,61.14,21556,0
+JSMD.US,D,20231212,000000,61.16,61.3506,60.8199,61.24,11955,0
+JSMD.US,D,20231213,000000,61.18,63,60.84,63,9524,0
+JSMD.US,D,20231214,000000,63.75,65.146,63.75,64.9936,27427,0
+JSMD.US,D,20231215,000000,65.56,65.56,64.25,64.59,18886,0
+JSMD.US,D,20231218,000000,64.93,64.93,64.34,64.45,16302,0
+JSMD.US,D,20231219,000000,64.97,65.84,64.97,65.84,6025,0
+JSMD.US,D,20231220,000000,65.4834,66.262,64.67,64.67,16268,0
+JSMD.US,D,20231221,000000,65.76,65.77,65.1463,65.6812,13436,0
+JSMD.US,D,20231222,000000,66.07,66.32,65.8726,66.13,11624,0
+JSMD.US,D,20231226,000000,66.22,66.9099,66.22,66.83,9831,0
+JSMD.US,D,20231227,000000,66.99,67.04,66.6759,66.9,11203,0
+JSMD.US,D,20231228,000000,66.76,66.875,66.4764,66.64,22854,0
+JSMD.US,D,20231229,000000,66.55,66.55,65.7402,65.7402,11026,0
+JSMD.US,D,20240102,000000,65.14,65.8,65.01,65.23,11438,0
+JSMD.US,D,20240103,000000,64.58,64.58,63.51,63.63,21258,0
+JSMD.US,D,20240104,000000,63.505,63.9,63.5,63.5,6229,0
+JSMD.US,D,20240105,000000,63.04,63.8,63.04,63.18,26006,0
+JSMD.US,D,20240108,000000,63.2265,64.36,63.16,64.36,5813,0
+JSMD.US,D,20240109,000000,63.765,64.22,63.75,63.8341,6740,0
+JSMD.US,D,20240110,000000,63.76,63.958,63.3,63.84,9398,0
+JSMD.US,D,20240111,000000,63.75,63.862,63,63.8479,22417,0
+JSMD.US,D,20240112,000000,64.45,64.45,63.5884,63.808,24606,0
+JSMD.US,D,20240116,000000,63.31,63.5911,63.1,63.412,20189,0
+JSMD.US,D,20240117,000000,62.88,63.2,62.595,63.2,7814,0
+JSMD.US,D,20240118,000000,63.41,63.93,63.1798,63.8677,48627,0
+JSMD.US,D,20240119,000000,64.25,64.63,63.43,64.63,11885,0
+JSMD.US,D,20240122,000000,64.89,65.77,64.89,65.6,15496,0
+JSMD.US,D,20240123,000000,65.98,65.98,65.17,65.27,8560,0
+JSMD.US,D,20240124,000000,66.09,66.09,64.63,64.63,21008,0
+JSMD.US,D,20240125,000000,65.67,65.67,64.39,64.89,38968,0
+JSMD.US,D,20240126,000000,65.08,65.49,64.82,65,24741,0
+JSMD.US,D,20240129,000000,64.92,65.85,64.815,65.85,7780,0
+JSMD.US,D,20240130,000000,65.6,65.8199,65.43,65.8,11677,0
+JSMD.US,D,20240131,000000,65.56,65.7,64.315,64.36,18743,0
+JSMD.US,D,20240201,000000,64.56,65.19,63.75,65.15,10665,0
+JSMD.US,D,20240202,000000,64.56,65.5252,64.3408,65.37,8349,0
+JSMD.US,D,20240205,000000,64.34,64.7899,64.0126,64.54,33090,0
+JSMD.US,D,20240206,000000,64.32,64.97,64.32,64.9,31440,0
+JSMD.US,D,20240207,000000,64.97,65.29,64.692,64.88,18512,0
+JSMD.US,D,20240208,000000,65.49,65.9391,65.49,65.89,5851,0
+JSMD.US,D,20240209,000000,66.11,67.2212,66.11,66.77,31940,0
+JSMD.US,D,20240212,000000,67.05,67.808,66.81,67.42,20907,0
+JSMD.US,D,20240213,000000,65.52,66.63,65.52,65.53,31340,0
+JSMD.US,D,20240214,000000,66.37,66.9,65.8102,66.8,24207,0
+JSMD.US,D,20240215,000000,67.16,67.87,66.947,67.49,12261,0
+JSMD.US,D,20240216,000000,67.2401,68.03,67.075,67.2555,13807,0
+JSMD.US,D,20240220,000000,66.88,66.88,65.87,66.0417,38682,0
+JSMD.US,D,20240221,000000,65.76,65.94,65.5216,65.85,14005,0
+JSMD.US,D,20240222,000000,66.44,67.314,66.44,66.8209,55173,0
+JSMD.US,D,20240223,000000,67.145,67.57,66.7678,67.1879,36636,0
+JSMD.US,D,20240226,000000,67.07,67.5487,67.07,67.26,18293,0
+JSMD.US,D,20240227,000000,68.19,68.19,67.6901,67.8584,17531,0
+JSMD.US,D,20240228,000000,67.3322,67.9375,67.2317,67.5544,16116,0
+JSMD.US,D,20240229,000000,68.1514,68.395,67.8001,68.15,15505,0
+JSMD.US,D,20240301,000000,68.13,68.75,67.86,68.57,11019,0
+JSMD.US,D,20240304,000000,68.83,69.09,68.59,68.66,52936,0
+JSMD.US,D,20240305,000000,68.36,68.51,67.54,67.8312,11563,0
+JSMD.US,D,20240306,000000,68.225,68.6817,68.205,68.3,12330,0
+JSMD.US,D,20240307,000000,69.09,69.35,69.09,69.22,16977,0
+JSMD.US,D,20240308,000000,69.52,70.0399,68.41,68.41,15006,0
+JSMD.US,D,20240311,000000,68.105,68.12,67.6497,68.08,9123,0
+JSMD.US,D,20240312,000000,68.15,68.54,67.97,68.3186,88886,0
+JSMD.US,D,20240313,000000,68.32,68.76,68.28,68.43,59676,0
+JSMD.US,D,20240314,000000,68.52,68.52,66.93,67.47,14797,0
+JSMD.US,D,20240315,000000,67.59,67.68,67.2936,67.4568,28455,0
+JSMD.US,D,20240318,000000,67.73,67.87,67.5,67.56,14135,0
+JSMD.US,D,20240319,000000,67.24,68.1739,67.24,68.07,7108,0
+JSMD.US,D,20240320,000000,68.13,68.9163,68.05,68.9163,37184,0
+JSMD.US,D,20240321,000000,69.48,70.0499,69.48,69.88,34182,0
+JSMD.US,D,20240322,000000,69.93,69.93,69.1178,69.23,8688,0
+JSMD.US,D,20240325,000000,69.08,69.35,68.74,68.74,22786,0
+JSMD.US,D,20240326,000000,69.1,69.16,68.8,68.8653,28802,0
+JSMD.US,D,20240327,000000,69.5,69.8006,69.34,69.8006,19191,0
+JSMD.US,D,20240328,000000,69.65,70.3156,69.65,69.92,22065,0
+JSMD.US,D,20240401,000000,70.03,70.03,69.31,69.4478,20332,0
+JSMD.US,D,20240402,000000,68.61,68.61,67.93,68.16,20303,0
+JSMD.US,D,20240403,000000,68.1276,68.69,68.1276,68.3234,27191,0
+JSMD.US,D,20240404,000000,69,69.105,67.68,67.7139,16700,0
+JSMD.US,D,20240405,000000,67.89,68.4748,67.89,68.43,21547,0
+JSMD.US,D,20240408,000000,68.35,68.8358,68.35,68.54,27784,0
+JSMD.US,D,20240409,000000,68.81,68.9419,68.3143,68.67,19276,0
+JSMD.US,D,20240410,000000,67.13,67.6793,67.13,67.27,16635,0
+JSMD.US,D,20240411,000000,67.75,67.77,67.16,67.6626,17996,0
+JSMD.US,D,20240412,000000,67.26,67.26,66.5021,66.5537,9248,0
+JSMD.US,D,20240415,000000,67.2968,67.2968,65.805,65.91,8454,0
+JSMD.US,D,20240416,000000,65.36,65.8884,65.319,65.6416,21406,0
+JSMD.US,D,20240417,000000,65.8446,65.8446,65.1031,65.1031,12813,0
+JSMD.US,D,20240418,000000,65.41,65.5454,64.81,64.91,10272,0
+JSMD.US,D,20240419,000000,65.25,65.25,64.5321,64.707,8663,0
+JSMD.US,D,20240422,000000,65.215,65.8321,65.061,65.58,6758,0
+JSMD.US,D,20240423,000000,65.89,67.06,65.89,66.85,7855,0
+JSMD.US,D,20240424,000000,67.1,67.1,66.43,66.83,9150,0
+JSMD.US,D,20240425,000000,66.72,66.72,65.8212,66.61,78342,0
+JSMD.US,D,20240426,000000,66.6445,66.84,66.5303,66.5946,4154,0
+JSMD.US,D,20240429,000000,66.78,67.25,66.78,67.0034,10905,0
+JSMD.US,D,20240430,000000,66.37,66.6974,65.58,65.58,19359,0
+JSMD.US,D,20240501,000000,65.61,66.8582,65.61,66.0138,21518,0
+JSMD.US,D,20240502,000000,66.6,66.6,65.39,66.3703,18262,0
+JSMD.US,D,20240503,000000,67.43,67.43,66.97,67.05,5412,0
+JSMD.US,D,20240506,000000,67.76,68.23,67.7162,68.18,23824,0
+JSMD.US,D,20240507,000000,68.05,68.96,68.05,68.615,14774,0
+JSMD.US,D,20240508,000000,67.69,67.9167,67.4944,67.7,10991,0
+JSMD.US,D,20240509,000000,67.795,68.33,67.79,68.33,11499,0
+JSMD.US,D,20240510,000000,68.2434,68.2434,67.8715,67.94,18767,0
+JSMD.US,D,20240513,000000,68.4283,68.51,67.8183,67.8183,9769,0
+JSMD.US,D,20240514,000000,68.35,68.4299,68.105,68.37,8817,0
+JSMD.US,D,20240515,000000,68.8607,69.4,68.81,69.22,20095,0
+JSMD.US,D,20240516,000000,69.11,69.11,68.448,68.51,9954,0
+JSMD.US,D,20240517,000000,68.57,68.68,68.3105,68.4128,7982,0
+JSMD.US,D,20240520,000000,68.59,68.87,68.35,68.76,7914,0
+JSMD.US,D,20240521,000000,68.67,68.67,68.3064,68.61,10440,0
+JSMD.US,D,20240522,000000,68.67,68.67,67.9726,68.22,9940,0
+JSMD.US,D,20240523,000000,68.14,68.475,67.37,67.66,79274,0
+JSMD.US,D,20240524,000000,67.79,68.29,67.77,68.29,10222,0
+JSMD.US,D,20240528,000000,68.23,68.365,67.47,67.66,11960,0
+JSMD.US,D,20240529,000000,66.94,67.05,66.67,66.9,17527,0
+JSMD.US,D,20240530,000000,66.82,67.34,66.54,66.86,10785,0
+JSMD.US,D,20240531,000000,67.27,67.36,66.3914,67.36,19565,0
+JSMD.US,D,20240603,000000,67.64,67.64,66.313,66.6961,13044,0
+JSMD.US,D,20240604,000000,66.01,66.42,65.72,65.82,24054,0
+JSMD.US,D,20240605,000000,66.0864,66.98,66.0864,66.95,20712,0
+JSMD.US,D,20240606,000000,66.81,66.88,66.46,66.53,6007,0
+JSMD.US,D,20240607,000000,66.39,66.57,66.02,66.19,6683,0
+JSMD.US,D,20240610,000000,65.8,66.28,65.6807,66.27,9192,0
+JSMD.US,D,20240611,000000,65.5761,66.0796,65.5761,65.89,5562,0
+JSMD.US,D,20240612,000000,67.69,67.91,66.9338,67.27,19380,0
+JSMD.US,D,20240613,000000,66.57,66.89,66.3,66.85,11708,0
+JSMD.US,D,20240614,000000,66.1,66.42,65.635,65.939,16211,0
+JSMD.US,D,20240617,000000,65.83,66.6543,65.71,66.5031,9358,0
+JSMD.US,D,20240618,000000,66.5574,66.7856,66.436,66.61,9954,0
+JSMD.US,D,20240620,000000,66.54,66.805,66.255,66.2882,7964,0
+JSMD.US,D,20240621,000000,66.16,66.61,65.84,66.5363,8224,0
+JSMD.US,D,20240624,000000,66.6,67.0055,66.52,66.52,6565,0
+JSMD.US,D,20240625,000000,66.27,66.6099,66.1963,66.48,12882,0
+JSMD.US,D,20240626,000000,66.105,66.29,66.0631,66.1574,8432,0
+JSMD.US,D,20240627,000000,66.07,66.56,66.05,66.5343,11794,0
+JSMD.US,D,20240628,000000,66.41,67.31,66.14,66.52,16174,0
+JSMD.US,D,20240701,000000,66.83,66.83,65.99,66.2,49301,0
+JSMD.US,D,20240702,000000,66.025,66.25,65.94,66.1717,18250,0
+JSMD.US,D,20240703,000000,66.4,66.7285,66.3648,66.4781,8836,0
+JSMD.US,D,20240705,000000,66.52,66.52,65.96,66.2,6959,0
+JSMD.US,D,20240708,000000,66.08,66.6,66.08,66.285,13715,0
+JSMD.US,D,20240709,000000,66.15,66.2535,65.85,65.85,14411,0
+JSMD.US,D,20240710,000000,65.98,66.845,65.98,66.845,38490,0
+JSMD.US,D,20240711,000000,67.28,68.6513,67.28,68.46,24751,0
+JSMD.US,D,20240712,000000,69.1148,69.7299,69.065,69.54,17421,0
+JSMD.US,D,20240715,000000,69.43,70.3499,69.43,69.9,5763,0
+JSMD.US,D,20240716,000000,70.44,71.94,70.44,71.94,12304,0
+JSMD.US,D,20240717,000000,70.83,71.6971,70.46,70.46,17715,0
+JSMD.US,D,20240718,000000,70.21,71.21,69.481,69.79,35810,0
+JSMD.US,D,20240719,000000,69.67,69.67,69.31,69.48,6867,0
+JSMD.US,D,20240722,000000,69.68,70.4903,69.35,70.4903,13757,0
+JSMD.US,D,20240723,000000,70.06,70.7608,70.06,70.4051,73459,0
+JSMD.US,D,20240724,000000,70.02,70.375,69.2683,69.2683,14785,0
+JSMD.US,D,20240725,000000,69.475,70.7958,69.475,69.7383,53639,0
+JSMD.US,D,20240726,000000,70.51,71.2,70.21,71.0455,14495,0
+JSMD.US,D,20240729,000000,71.4506,71.4506,70.786,70.9488,36724,0
+JSMD.US,D,20240730,000000,71.16,71.4392,70.56,71.1022,5472,0
+JSMD.US,D,20240731,000000,71.94,72.525,71.16,71.6,23218,0
+JSMD.US,D,20240801,000000,71.83,72.065,69.5901,70.1226,16247,0
+JSMD.US,D,20240802,000000,68.59,68.59,67.3747,68.1501,22213,0
+JSMD.US,D,20240805,000000,65.02,66.5907,65.02,66.32,21014,0
+JSMD.US,D,20240806,000000,66.62,67.66,66.4,66.716,22444,0
+JSMD.US,D,20240807,000000,67.029,67.03,65.321,65.4001,3821,0
+JSMD.US,D,20240808,000000,66.32,67.43,66.035,67.43,21089,0
+JSMD.US,D,20240809,000000,67.58,67.58,66.98,67.2602,9014,0
+JSMD.US,D,20240812,000000,67.02,67.2354,66.6572,66.6572,4250,0
+JSMD.US,D,20240813,000000,67.31,67.93,67.09,67.93,15032,0
+JSMD.US,D,20240814,000000,68.24,68.24,67.53,67.7217,3913,0
+JSMD.US,D,20240815,000000,68.73,69.29,68.73,68.99,5617,0
+JSMD.US,D,20240816,000000,68.76,69.4,68.76,69.0595,9744,0
+JSMD.US,D,20240819,000000,69.2701,69.8059,69.2701,69.7509,8497,0
+JSMD.US,D,20240820,000000,69.88,70,69.4301,69.54,8449,0
+JSMD.US,D,20240821,000000,69.78,70.5071,69.6361,70.5071,7567,0
+JSMD.US,D,20240822,000000,70.8,70.8,69.72,70.03,14101,0
+JSMD.US,D,20240823,000000,70.585,71.4501,70.41,71.4038,6629,0
+JSMD.US,D,20240826,000000,71.74,71.7703,71.1271,71.1271,7885,0
+JSMD.US,D,20240827,000000,70.594,71.01,70.51,70.84,11478,0
+JSMD.US,D,20240828,000000,70.46,70.5399,69.9818,70.14,16835,0
+JSMD.US,D,20240829,000000,70.49,71.4799,70.49,70.7556,5138,0
+JSMD.US,D,20240830,000000,71.12,71.24,70.43,71.1415,9888,0
+JSMD.US,D,20240903,000000,70.66,70.835,68.8292,68.8502,18064,0
+JSMD.US,D,20240904,000000,68.13,69.13,68.13,68.49,8997,0
+JSMD.US,D,20240905,000000,68.75,68.75,67.7007,68.0697,8799,0
+JSMD.US,D,20240906,000000,68.25,68.57,66.89,66.988,13202,0
+JSMD.US,D,20240909,000000,67.48,67.8,67.21,67.21,9166,0
+JSMD.US,D,20240910,000000,67.15,67.377,67.052,67.377,5862,0
+JSMD.US,D,20240911,000000,67.01,68.22,66.5163,68.1425,9186,0
+JSMD.US,D,20240912,000000,68.23,69.265,67.94,69.0421,13260,0
+JSMD.US,D,20240913,000000,69.8131,70.64,69.8131,70.5544,4595,0
+JSMD.US,D,20240916,000000,70.8,71.2418,70.76,71.2418,15229,0
+JSMD.US,D,20240917,000000,71.75,72.3313,71.72,71.7547,29742,0
+JSMD.US,D,20240918,000000,71.88,72.85,71.4665,71.79,23508,0
+JSMD.US,D,20240919,000000,73.25,73.25,72.4053,72.788,12413,0
+JSMD.US,D,20240920,000000,72.39,72.63,72.13,72.26,7613,0
+JSMD.US,D,20240923,000000,72.4,72.8,72.17,72.43,12310,0
+JSMD.US,D,20240924,000000,72.83,72.83,72.37,72.61,5147,0
+JSMD.US,D,20240925,000000,72.21,72.2571,71.55,71.55,5346,0
+JSMD.US,D,20240926,000000,72.53,72.53,71.89,72.203,11189,0
+JSMD.US,D,20240927,000000,72.68,73.1,72.41,72.41,8606,0
+JSMD.US,D,20240930,000000,72.0799,72.605,72.0799,72.605,10071,0
+JSMD.US,D,20241001,000000,72.07,72.1425,71.47,71.9,8037,0
+JSMD.US,D,20241002,000000,71.86,72.0981,71.72,72.04,7608,0
+JSMD.US,D,20241003,000000,71.63,71.9358,71.3962,71.55,7227,0
+JSMD.US,D,20241004,000000,72.59,72.59,71.9815,72.4287,2298,0
+JSMD.US,D,20241007,000000,71.9788,71.992,71.4139,71.585,5446,0
+JSMD.US,D,20241008,000000,71.5554,72.1,71.5554,71.937,3136,0
+JSMD.US,D,20241009,000000,72.22,72.5188,71.9979,72.2943,4626,0
+JSMD.US,D,20241010,000000,71.57,72.18,71.5552,72.02,13132,0
+JSMD.US,D,20241011,000000,71.88,73.1626,71.88,73.12,8532,0
+JSMD.US,D,20241014,000000,72.77,73.74,72.77,73.6196,12934,0
+JSMD.US,D,20241015,000000,73.6112,74.09,73.3823,73.3823,8474,0
+JSMD.US,D,20241016,000000,73.66,74.04,73.64,73.7979,39898,0
+JSMD.US,D,20241017,000000,74.22,74.22,73.4901,73.6944,11577,0
+JSMD.US,D,20241018,000000,73.73,73.92,73.5901,73.735,25763,0
+JSMD.US,D,20241021,000000,73.66,73.85,73.0801,73.34,8987,0
+JSMD.US,D,20241022,000000,72.68,72.8881,72.53,72.53,5219,0
+JSMD.US,D,20241023,000000,72.62,72.89,71.9652,72.36,25941,0
+JSMD.US,D,20241024,000000,72.56,72.685,72.0001,72.03,18860,0
+JSMD.US,D,20241025,000000,72.53,72.6122,71.73,71.96,8264,0
+JSMD.US,D,20241028,000000,72.79,72.93,72.6701,72.74,6951,0
+JSMD.US,D,20241029,000000,72.18,73.122,72.18,73.03,7573,0
+JSMD.US,D,20241030,000000,73.32,73.3628,72.83,72.83,6502,0
+JSMD.US,D,20241031,000000,72.82,72.82,72.06,72.06,5379,0
+JSMD.US,D,20241101,000000,72.64,72.84,72.25,72.33,9231,0
+JSMD.US,D,20241104,000000,72.5776,72.856,72.441,72.441,4212,0
+JSMD.US,D,20241105,000000,73.135,73.8892,73.135,73.8892,34934,0
+JSMD.US,D,20241106,000000,76.25,77.45,76.17,77.06,19588,0
+JSMD.US,D,20241107,000000,78.6213,79.13,78.6213,78.6793,18532,0
+JSMD.US,D,20241108,000000,78.85,80.678,78.85,80.67,19982,0
+JSMD.US,D,20241111,000000,81.37,81.37,80.551,81.0935,21667,0
+JSMD.US,D,20241112,000000,80.56,81.1799,80.26,80.27,21687,0
+JSMD.US,D,20241113,000000,80.245,80.41,79.16,79.54,14788,0
+JSMD.US,D,20241114,000000,79.8,79.955,78.2,78.3078,29390,0
+JSMD.US,D,20241115,000000,78.01,78.01,76.4934,76.8,14307,0
+JSMD.US,D,20241118,000000,75.52,77.29,75.52,77.01,16282,0
+JSMD.US,D,20241119,000000,76.55,77.9,76.55,77.64,20463,0
+JSMD.US,D,20241120,000000,77.547,78.5684,77.547,78.31,17994,0
+JSMD.US,D,20241121,000000,79.04,79.9848,78.51,79.67,14584,0
+JSMD.US,D,20241122,000000,79.9107,80.89,79.81,80.78,38329,0
+JSMD.US,D,20241125,000000,81.79,82.78,81.79,82.26,27980,0
+JSMD.US,D,20241126,000000,81.56,82.51,81.35,81.67,29258,0
+JSMD.US,D,20241127,000000,81.7,82.26,80.77,81.45,16091,0
+JSMD.US,D,20241129,000000,81.9,82.12,81.57,81.7713,4990,0
+JSMD.US,D,20241202,000000,81.75,82.14,81.44,81.68,15713,0
+JSMD.US,D,20241203,000000,81.98,82.47,81.98,82.4,20927,0
+JSMD.US,D,20241204,000000,82.99,82.99,82.43,82.8,8620,0
+JSMD.US,D,20241205,000000,82.635,82.8879,81.96,81.96,7569,0
+JSMD.US,D,20241206,000000,82.5306,82.915,82.22,82.55,52460,0
+JSMD.US,D,20241209,000000,82.18,82.18,80.49,80.81,26543,0
+JSMD.US,D,20241210,000000,80.11,83.23,79.71,79.71,18036,0
+JSMD.US,D,20241211,000000,80.91,81.4099,80.365,80.87,25311,0
+JSMD.US,D,20241212,000000,80.6907,80.6907,79.9285,80.01,12077,0
+JSMD.US,D,20241213,000000,80.29,80.29,78.9501,79.35,13952,0
+JSMD.US,D,20241216,000000,79.39,79.93,79.16,79.57,15422,0
+JSMD.US,D,20241217,000000,79.2,79.6453,78.7498,78.9227,9744,0
+JSMD.US,D,20241218,000000,78.96,79.14,75.53,75.53,17263,0
+JSMD.US,D,20241219,000000,76.34,76.65584,75.5156,75.7,11862,0
+JSMD.US,D,20241220,000000,75.28,76.52,75.2628,75.83,60454,0
+JSMD.US,D,20241223,000000,76.3,76.3,75.2315,75.82,45044,0
+JSMD.US,D,20241224,000000,76.56,76.56,75.8601,76.39,46616,0
+JSMD.US,D,20241226,000000,76.39,76.73,76.35,76.71,19763,0
+JSMD.US,D,20241227,000000,76.53,76.6963,75.4,75.97,19408,0
+JSMD.US,D,20241230,000000,75.2,75.34,74.51,75.08,27410,0
+JSMD.US,D,20241231,000000,75.36,75.56,74.89,75.0714,33185,0
+JSMD.US,D,20250102,000000,75.8499,76.09,74.67,74.97,82045,0
+JSMD.US,D,20250103,000000,74.91,76.07,74.91,75.8309,35091,0
+JSMD.US,D,20250106,000000,76.39,76.82,75.7448,75.94,197548,0
+JSMD.US,D,20250107,000000,76.2094,76.67,75.15,75.4827,36788,0
+JSMD.US,D,20250108,000000,75.3,76.5,74.86,75.8838,51082,0
+JSMD.US,D,20250110,000000,75.24,75.6,74.39,75.6,65883,0
+JSMD.US,D,20250113,000000,75.6,75.85,74.3579,75.7,25189,0
+JSMD.US,D,20250114,000000,76.13,76.2,75.29,75.97,32252,0
+JSMD.US,D,20250115,000000,77.52,77.52,76.47,76.67,70776,0
+JSMD.US,D,20250116,000000,76.46,77.1758,76.37,76.97,44707,0
+JSMD.US,D,20250117,000000,78.08,78.08,76.9712,77.17,25409,0
+JSMD.US,D,20250121,000000,77.84,78.57,77.28,78.49,41922,0
+JSMD.US,D,20250122,000000,78.62,78.62,78.14,78.35,20081,0
+JSMD.US,D,20250123,000000,77.83,78.59,77.675,78.37,42883,0
+JSMD.US,D,20250124,000000,78.33,78.4999,77.34,77.9,31176,0
+JSMD.US,D,20250127,000000,77.9,77.9,77.21,77.6,13880,0
+JSMD.US,D,20250128,000000,77.95,77.95,77.0318,77.67,15128,0
+JSMD.US,D,20250129,000000,77.45,77.77,77.0301,77.37,19631,0
+JSMD.US,D,20250130,000000,77.7,78.5715,77.7,78.03,26009,0
+JSMD.US,D,20250131,000000,78.32,78.7548,77.616,77.87,12353,0
+JSMD.US,D,20250203,000000,76.53,77.53,76.245,77.18,22171,0
+JSMD.US,D,20250204,000000,77.07,77.575,77.0284,77.47,46136,0
+JSMD.US,D,20250205,000000,77.79,78.29,77.55,78.29,100681,0
+JSMD.US,D,20250206,000000,78.25,78.4702,77.6908,78.32,18036,0
+JSMD.US,D,20250207,000000,78.1,78.17,76.8784,77.12,52539,0
+JSMD.US,D,20250210,000000,77.61,77.61,76.62,77.12,29824,0
+JSMD.US,D,20250211,000000,76.61,76.62,76,76.29,60140,0
+JSMD.US,D,20250212,000000,75.19,75.98,75.19,75.97,16279,0
+JSMD.US,D,20250213,000000,76.52,76.78,75.83,76.78,64016,0
+JSMD.US,D,20250214,000000,76.86,76.86,76.31,76.465,41209,0
+JSMD.US,D,20250218,000000,76.6,77.17,76.56,76.98,17101,0
+JSMD.US,D,20250219,000000,77.12,77.12,76.64,76.88,12499,0
+JSMD.US,D,20250220,000000,76.24,76.24,75.37,75.72,12004,0
+JSMD.US,D,20250221,000000,75.74,75.74,73.21,73.21,27822,0
+JSMD.US,D,20250224,000000,73.58,73.8737,72.91,73.39,18060,0
+JSMD.US,D,20250225,000000,73.39,73.6985,73.0171,73.48,24638,0
+JSMD.US,D,20250226,000000,74.06,74.7299,73.5068,73.72,13713,0
+JSMD.US,D,20250227,000000,73.69,73.69,72.3,72.3,11964,0
+JSMD.US,D,20250228,000000,72.25,73.15,71.6994,73.15,19585,0
+JSMD.US,D,20250303,000000,72.58,72.7727,70.86,70.99,34223,0
+JSMD.US,D,20250304,000000,70.65,72.06,69.432,70.64,25230,0
+JSMD.US,D,20250305,000000,70.4752,71.61,70.2588,71.61,21868,0
+JSMD.US,D,20250306,000000,70.49,71.55,70.445,70.53,18428,0
+JSMD.US,D,20250307,000000,70.57,71.6399,69.84,71.39,21577,0
+JSMD.US,D,20250310,000000,70.22,71.14,69.811,70.02,21507,0
+JSMD.US,D,20250311,000000,69.85,70.56,69.08,69.63,37841,0
+JSMD.US,D,20250312,000000,70.33,70.4445,69.1,69.31,47035,0
+JSMD.US,D,20250313,000000,69.17,69.3699,67.96,68.32,46078,0
+JSMD.US,D,20250314,000000,68.98,70.19,68.75,69.69,79898,0
+JSMD.US,D,20250317,000000,70.13,71,70.1101,70.77,18173,0
+JSMD.US,D,20250318,000000,70.16,70.4,69.7616,69.93,29963,0
+JSMD.US,D,20250319,000000,70.06,71.558,70.06,71.18,10588,0
+JSMD.US,D,20250320,000000,70.67,71.2976,70.39,70.45,15261,0
+JSMD.US,D,20250321,000000,69.23,70.259,69.02,70.21,66249,0
+JSMD.US,D,20250324,000000,71.28,72.265,71.28,72.13,15955,0
+JSMD.US,D,20250325,000000,72.04,72.36,71.98,72.18,24627,0
+JSMD.US,D,20250326,000000,72.3641,72.3641,70.8,71.1,13386,0
+JSMD.US,D,20250327,000000,70.94,70.94,70.428,70.62,18143,0
+JSMD.US,D,20250328,000000,70.51,70.51,68.84,69.07,24642,0
+JSMD.US,D,20250331,000000,68.71,70.32,68.12,69.99,16528,0
+JSMD.US,D,20250401,000000,69.57,70.4185,69.0749,69.93,25822,0
+JSMD.US,D,20250402,000000,69.57,71.21,69.54,70.99,69517,0
+JSMD.US,D,20250403,000000,67.39,68.48,66.7261,67.35,55097,0
+JSMD.US,D,20250404,000000,64.54,65.3058,63.05,64.13,192737,0
+JSMD.US,D,20250407,000000,61.52,66.309,60.9884,63.75,199105,0
+JSMD.US,D,20250408,000000,66.41,66.41,61.65,62.52,135520,0
+JSMD.US,D,20250409,000000,61.68,68.32,61.67,67.87,169775,0
+JSMD.US,D,20250410,000000,66.16,66.3583,63.6294,65.3,56822,0
+JSMD.US,D,20250411,000000,65.26,66.52,64.48,66.33,21922,0
+JSMD.US,D,20250414,000000,67.95,67.95,66.385,67.22,27068,0
+JSMD.US,D,20250415,000000,67.21,67.8664,66.87,67.09,51681,0
+JSMD.US,D,20250416,000000,66.74,66.9899,65.4095,66.07,21199,0
+JSMD.US,D,20250417,000000,66.38,66.82,65.85,66.51,19045,0
+JSMD.US,D,20250421,000000,65.8,65.8,64.08,64.62,28280,0
+JSMD.US,D,20250422,000000,65.55,66.33,65.255,66.33,22588,0
+JSMD.US,D,20250423,000000,68,68.83,67.17,67.78,17624,0
+JSMD.US,D,20250424,000000,67.85,69.415,67.85,69.04,46945,0
+JSMD.US,D,20250425,000000,68.22,68.98,68.18,68.63,16733,0
+JSMD.US,D,20250428,000000,69.29,69.4,68.15,68.69,13592,0
+JSMD.US,D,20250429,000000,69.07,69.9088,68.74,69.7,9840,0
+JSMD.US,D,20250430,000000,68.01,69.62,68.01,69.11,14116,0
+JSMD.US,D,20250501,000000,69.28,70.44,69.27,69.99,17194,0
+JSMD.US,D,20250502,000000,71.37,71.74,70.85,71.48,51863,0
+JSMD.US,D,20250505,000000,71.25,71.78,71.18,71.18,29441,0
+JSMD.US,D,20250506,000000,70.69,71.6,70.69,71.22,16067,0
+JSMD.US,D,20250507,000000,71.49,71.6901,70.91,71.44,16346,0
+JSMD.US,D,20250508,000000,72.2068,73.2184,72.1399,72.66,12582,0
+JSMD.US,D,20250509,000000,72.88,73.11,72.375,72.57,16369,0
+JSMD.US,D,20250512,000000,75.28,75.38,73.9288,74.9,19793,0
+JSMD.US,D,20250513,000000,75.34,75.4668,75.05,75.29,17249,0
+JSMD.US,D,20250514,000000,75.3,75.6,74.49,74.86,83860,0
+JSMD.US,D,20250515,000000,74.31,75.0056,73.88,74.47,24147,0
+JSMD.US,D,20250516,000000,74.79,75.5158,74.4046,75.375,23441,0
+JSMD.US,D,20250519,000000,74.08,75.1961,74.08,74.9,14132,0
+JSMD.US,D,20250520,000000,74.84,75.4982,74.5013,74.84,22725,0
+JSMD.US,D,20250521,000000,74.4459,74.57,73.205,73.35,12523,0
+JSMD.US,D,20250522,000000,73.49,73.5591,72.53,73.14,14275,0
+JSMD.US,D,20250523,000000,72.4,73.27,72.4,73.05,21007,0
+JSMD.US,D,20250527,000000,74.41,74.66,73.73,74.66,17280,0
+JSMD.US,D,20250528,000000,74.82,74.96,73.76,73.76,23740,0
+JSMD.US,D,20250529,000000,74.77,74.77,73.51,73.91,42630,0
+JSMD.US,D,20250530,000000,73.21,74.33,73.21,74.17,25781,0
+JSMD.US,D,20250602,000000,73.915,74.47,73.30929,74.47,38754,0
+JSMD.US,D,20250603,000000,74.87,75.3475,74.56,75.05,44358,0
+JSMD.US,D,20250604,000000,75.41,75.4904,75.0011,75.23,20909,0
+JSMD.US,D,20250605,000000,75.44,75.79,75,75.17,16031,0
+JSMD.US,D,20250606,000000,75.9542,76.43,75.89,76.43,12705,0
+JSMD.US,D,20250609,000000,76.83,76.83,75.7,76.02,17114,0
+JSMD.US,D,20250610,000000,76.32,76.32,75.2972,75.89,23666,0
+JSMD.US,D,20250611,000000,76.05,76.6899,75.66,76.18,18957,0
+JSMD.US,D,20250612,000000,75.4,78.19,75.4,78.19,11173,0
+JSMD.US,D,20250613,000000,74.9,75.2699,74.23,74.23,9634,0
+JSMD.US,D,20250616,000000,74.93,76.03,74.93,75.73,17579,0
+JSMD.US,D,20250617,000000,75.2945,75.6338,74.84,75.21,13031,0
+JSMD.US,D,20250618,000000,75.98,75.98,75.185,75.61,21369,0
+JSMD.US,D,20250620,000000,76.14,76.14,74.6866,75.25,18694,0
+JSMD.US,D,20250623,000000,75.05,76.18,74.5,76.18,17662,0
+JSMD.US,D,20250624,000000,76.4,77.4599,76.4,76.88,16447,0
+JSMD.US,D,20250625,000000,77.2183,77.2183,75.97,76,147170,0
+JSMD.US,D,20250626,000000,76.43,77.03,76.195,77.02,12142,0
+JSMD.US,D,20250627,000000,77.43,77.8542,76.77,77.37,30975,0
+JSMD.US,D,20250630,000000,77.92,77.92,77.42508,77.65,19852,0
+JSMD.US,D,20250701,000000,77.97,78.4048,77.2348,77.74,18677,0
+JSMD.US,D,20250702,000000,77.94,78.42,77.74,78.29,19805,0
+JSMD.US,D,20250703,000000,78.9,79.29,78.76,79.29,28460,0
+JSMD.US,D,20250707,000000,79.05,79.2709,78.22,78.47,21853,0
+JSMD.US,D,20250708,000000,78.78,78.845,78.1931,78.47,87777,0
+JSMD.US,D,20250709,000000,78.82,78.99,78.3145,78.83,69625,0
+JSMD.US,D,20250710,000000,79.03,79.71,78.76,78.95,117252,0
+JSMD.US,D,20250711,000000,78.95,79.13,77.87,78.06,23580,0
+JSMD.US,D,20250714,000000,78.06,78.81,77.9842,78.59,33146,0
+JSMD.US,D,20250715,000000,78.79,78.79,77.39,77.5,29641,0
+JSMD.US,D,20250716,000000,77.88,78.31,76.975,78.24,17725,0
+JSMD.US,D,20250717,000000,77.97,78.8008,77.97,78.6665,79505,0
+JSMD.US,D,20250718,000000,79.23,79.23,78.05,78.49,31343,0
+JSMD.US,D,20250721,000000,78.66,78.66,77.65,77.87,36211,0
+JSMD.US,D,20250722,000000,77.64,78.66,77.64,78.45,16153,0
+JSMD.US,D,20250723,000000,79.04,79.9088,79.04,79.9088,15213,0
+JSMD.US,D,20250724,000000,79.73,79.73,78.9,79,10522,0
+JSMD.US,D,20250725,000000,79.17,79.8499,78.96,79.5995,30858,0
+JSMD.US,D,20250728,000000,80.02,80.02,79.34,79.5883,38820,0
+JSMD.US,D,20250729,000000,80.14,80.14,79.29,79.37,32629,0
+JSMD.US,D,20250730,000000,79.5,80.3542,79.2908,79.6569,13619,0
+JSMD.US,D,20250731,000000,79.6722,80.5928,79.2431,79.2797,71891,0
+JSMD.US,D,20250801,000000,78.22,78.38,76.86,77.9656,21060,0
+JSMD.US,D,20250804,000000,78.67,79.72,78.4235,79.4894,34252,0
+JSMD.US,D,20250805,000000,79.81,80.045,78.43,79.1641,137477,0
+JSMD.US,D,20250806,000000,79.12,79.12,78.23,78.675,15121,0
+JSMD.US,D,20250807,000000,80.1,80.1,78.46,78.79,97370,0
+JSMD.US,D,20250808,000000,79.35,79.35,78.53,78.6721,9459,0
+JSMD.US,D,20250811,000000,78.68,79.01,78.44,78.4871,25117,0
+JSMD.US,D,20250812,000000,79.03,80.4853,78.83,80.4853,15565,0
+JSMD.US,D,20250813,000000,80.86,81.4542,80.17,81.4542,72055,0
+JSMD.US,D,20250814,000000,80.51,80.7699,80.02,80.448,352662,0
+JSMD.US,D,20250815,000000,80.4,80.5769,79.99,80.3589,139231,0
+JSMD.US,D,20250818,000000,80.4,81.0354,80.4,81.0354,25357,0
+JSMD.US,D,20250819,000000,81.24,81.24,79.96,80.1588,37448,0
+JSMD.US,D,20250820,000000,80.06,80.06,79.025,79.9179,21612,0
+JSMD.US,D,20250821,000000,79.625,80.6868,79.625,80.1067,67215,0
+JSMD.US,D,20250822,000000,80.66,82.785,80.455,82.3177,24034,0
+JSMD.US,D,20250825,000000,82.1,82.729,82.05,82.0553,16365,0
+JSMD.US,D,20250826,000000,82.15,82.69,82.15,82.6797,66895,0
+JSMD.US,D,20250827,000000,82.63,83.1594,82.63,82.9924,15540,0
+JSMD.US,D,20250828,000000,83.36,83.48,83.0388,83.3749,17404,0
+JSMD.US,D,20250829,000000,83.53,83.53,82.3403,82.6534,19568,0
+JSMD.US,D,20250902,000000,81.33,82.73,81.26,82.1616,42553,0
+JSMD.US,D,20250903,000000,82.875,82.8799,81.58,82.1647,22726,0
+JSMD.US,D,20250904,000000,82.29,83.12,82.16251,83.12,13366,0
+JSMD.US,D,20250905,000000,84.11,84.11,82.4516,83.3742,29431,0
+JSMD.US,D,20250908,000000,83.87,83.94,83.28,83.807,18437,0
+JSMD.US,D,20250909,000000,83.96,83.96,82.96,83.2446,22378,0
+JSMD.US,D,20250910,000000,83.84,83.86,83.41,83.6644,18066,0
+JSMD.US,D,20250911,000000,84.01,85.63,84.01,85.5895,341683,0
+JSMD.US,D,20250912,000000,85.65,85.65,84.68,84.6816,17412,0
+JSMD.US,D,20250915,000000,85.2,85.6,84.97,85.1026,29545,0
+JSMD.US,D,20250916,000000,85.22,85.2299,84.105,84.5947,26165,0
+JSMD.US,D,20250917,000000,84.85,86,84.11,84.6823,40829,0
+JSMD.US,D,20250918,000000,85.51,87.04,85.46,86.8665,33061,0
+JSMD.US,D,20250919,000000,87.12,87.12,86.0039,86.4204,86753,0
+JSMD.US,D,20250922,000000,86.59,86.75,86.1382,86.7072,18490,0
+JSMD.US,D,20250923,000000,87.09,87.31,85.92,85.9383,41530,0
+JSMD.US,D,20250924,000000,86.2,86.2,84.33,84.6617,217772,0
+JSMD.US,D,20250925,000000,83.02,84.17,82.905,83.7605,29434,0
+JSMD.US,D,20250926,000000,84.23,84.56,83.8682,84.5228,37111,0
+JSMD.US,D,20250929,000000,85.58,88.155,84.14,84.3057,78330,0
+JSMD.US,D,20250930,000000,84.45,84.6993,83.05,83.6138,28537,0
+JSMD.US,D,20251001,000000,83.31,84.405,82.925,83.2556,45851,0
+JSMD.US,D,20251002,000000,83.88,83.88,82.7307,83.4545,26080,0
+JSMD.US,D,20251003,000000,84,84.13,82.7668,82.8103,64645,0
+JSMD.US,D,20251006,000000,84.72,84.72,83.31,83.3128,35287,0
+JSMD.US,D,20251007,000000,83.43,83.6414,81.85,82.257,39340,0
+JSMD.US,D,20251008,000000,82.92,83.429,82.2583,83.3685,33093,0
+JSMD.US,D,20251009,000000,83.83,83.83,82.57,82.6963,38093,0
+JSMD.US,D,20251010,000000,83.18,83.3535,79.83,79.8787,71444,0
+JSMD.US,D,20251013,000000,81.73,82.0399,81.38,81.9683,12154,0
+JSMD.US,D,20251014,000000,82.13,83.32,80.56,82.7809,35977,0
+JSMD.US,D,20251015,000000,84.34,84.34,82.89,83.6631,28354,0
+JSMD.US,D,20251016,000000,84.26,84.26,82.22,82.825,140716,0
+JSMD.US,D,20251017,000000,82.13,82.64171,81.6,82.31,44967,0
+JSMD.US,D,20251020,000000,83.37,84.01,83.16,83.8,53402,0
+JSMD.US,D,20251021,000000,83.8,84.057,82.83,83.89,21672,0
+JSMD.US,D,20251022,000000,83.47,83.6318,81.5905,82.4516,114198,0
+JSMD.US,D,20251023,000000,83.0181,84.4227,82.94,84.18,28034,0
+JSMD.US,D,20251024,000000,85.63,86.0199,85.415,85.45,41341,0
+JSMD.US,D,20251027,000000,86.2,86.33,85.11,85.48,28663,0
+JSMD.US,D,20251028,000000,85.44,85.53,84.885,85.16,20577,0
+JSMD.US,D,20251029,000000,85.34,85.81,84.049,84.56,33943,0
+JSMD.US,D,20251030,000000,83.67,84.975,83.56,83.66,52238,0
+JSMD.US,D,20251031,000000,83.64,84.23,83.2,83.9,18692,0
+JSMD.US,D,20251103,000000,84.23,84.23,82.81,83.846,20497,0
+JSMD.US,D,20251104,000000,82.27,83.71,82.27,82.8588,27629,0
+JSMD.US,D,20251105,000000,83.26,84.8099,83.26,84.5059,25905,0
+JSMD.US,D,20251106,000000,84.41,84.41,81.72,81.9954,30602,0
+JSMD.US,D,20251107,000000,81.35,83.13,81.0923,83.1258,34927,0
+JSMD.US,D,20251110,000000,84.51,84.89,83.525,84.3781,30050,0
+JSMD.US,D,20251111,000000,84.12,84.6599,83.74,84.3444,33665,0
+JSMD.US,D,20251112,000000,84.6425,84.93,83.96,84.2386,29934,0
+JSMD.US,D,20251113,000000,83.82,83.82,81.0335,81.3606,91632,0
+JSMD.US,D,20251114,000000,79.81,82.00845,79.8,81.3863,40992,0
+JSMD.US,D,20251117,000000,81.07,81.825,79.14,79.63,43722,0
+JSMD.US,D,20251118,000000,78.64,80.18,78.64,79.4163,31169,0
+JSMD.US,D,20251119,000000,79.67,80.29,79.26,79.3664,25643,0
+JSMD.US,D,20251120,000000,81.12,81.3886,77.55,77.6435,110953,0
+JSMD.US,D,20251121,000000,77.75,80.07,77.57,79.4603,87675,0
+JSMD.US,D,20251124,000000,79.82,81.27,79.82,81.1307,182444,0
+JSMD.US,D,20251125,000000,81.14,82.5,80.67,82.3215,168379,0
+JSMD.US,D,20251126,000000,82.65,83.5982,82.65,82.9955,19497,0
+JSMD.US,D,20251128,000000,83.45,83.45,83.0505,83.3593,4943,0
+JSMD.US,D,20251201,000000,82.45,83.02,82.03,82.1456,40619,0
+JSMD.US,D,20251202,000000,83.1,83.14,82.02,82.08,20376,0
+JSMD.US,D,20251203,000000,82.35,83.23,81.98,83.2238,27094,0
+JSMD.US,D,20251204,000000,83.14,83.8699,82.46,83.322,272222,0
+JSMD.US,D,20251205,000000,83.47,83.7799,83.0025,83.2059,62694,0
+JSMD.US,D,20251208,000000,83.92,83.92,83.065,83.48,40680,0
+JSMD.US,D,20251209,000000,83.07,84.097,83.07,83.57,25943,0
+JSMD.US,D,20251210,000000,83.44,85.3799,83.305,84.669,35932,0
+JSMD.US,D,20251211,000000,84.72,85.97,84.72,85.808,19836,0
+JSMD.US,D,20251212,000000,85.78,85.78,83.6425,83.7205,22558,0
+JSMD.US,D,20251215,000000,84.46,84.46,82.893,82.893,30625,0
+JSMD.US,D,20251216,000000,83.01,83.1496,81.9576,82.4417,21660,0
+JSMD.US,D,20251217,000000,82.62,83.08,81.19697,81.2006,42957,0
+JSMD.US,D,20251218,000000,82.35,82.8576,81.8523,82.1534,37543,0
+JSMD.US,D,20251219,000000,82.37,83.2299,82.37,83.1872,23227,0
+JSMD.US,D,20251222,000000,83.94,84.8799,83.89,84.2475,42257,0
+JSMD.US,D,20251223,000000,84.41,84.41,83.74,83.9328,29114,0
+JSMD.US,D,20251224,000000,84.11,84.11,83.58,84.0439,18665,0
+JSMD.US,D,20251226,000000,83.76,84.01,83.56,83.9665,17512,0
+JSMD.US,D,20251229,000000,83.33,83.81,83.1,83.3288,20352,0
+JSMD.US,D,20251230,000000,83.62,83.62,82.6601,82.7029,16976,0
+JSMD.US,D,20251231,000000,82.37,82.37,81.48,81.56,39040,0
+JSMD.US,D,20260102,000000,82.26,82.5,81.67,82.4362,34362,0
+JSMD.US,D,20260105,000000,82.91,83.8279,82.91,83.5896,135664,0
+JSMD.US,D,20260106,000000,83.75,84.9702,83.23,84.9163,44823,0
+JSMD.US,D,20260107,000000,85.09,85.09,84.11,84.6111,28226,0
+JSMD.US,D,20260108,000000,84.48,84.7699,83.96,84.3894,29299,0
+JSMD.US,D,20260109,000000,84.97,85.57,84.6854,85.3103,76177,0
+JSMD.US,D,20260112,000000,84.76,86.05,84.76,85.92,76676,0
+JSMD.US,D,20260113,000000,86.53,86.53,85.82,86.0611,147530,0
+JSMD.US,D,20260114,000000,86.57,86.57,85.455,86.0159,231213,0
+JSMD.US,D,20260115,000000,86.62,87.6,86.62,87.1738,63396,0
+JSMD.US,D,20260116,000000,87.47,88.13,87.0201,87.4421,33497,0
+JSMD.US,D,20260120,000000,85.9,87.39,85.9,86.6441,45628,0
+JSMD.US,D,20260121,000000,86.9593,88.75,86.9593,88.3178,51689,0
+JSMD.US,D,20260122,000000,89.37,89.4425,88.59,88.7858,111587,0
+JSMD.US,D,20260123,000000,88.68,88.68,87.28,87.4028,19447,0
+JSMD.US,D,20260126,000000,87.88,88.06,86.6501,87.4168,44891,0
+JSMD.US,D,20260127,000000,87.48,87.48,86.57,87.0079,39734,0
+JSMD.US,D,20260128,000000,87.68,87.68,86.64,86.8961,33161,0
+JSMD.US,D,20260129,000000,87.25,87.25,85.4,86.7582,43779,0
+JSMD.US,D,20260130,000000,85.72,86.42,84.72,84.8822,73747,0
+JSMD.US,D,20260202,000000,84.59,86.4399,84.59,85.8899,42064,0
+JSMD.US,D,20260203,000000,86.4,86.42,84.03,85.333,75664,0
+JSMD.US,D,20260204,000000,85.81,86.21,82.9,84.2263,96144,0
+JSMD.US,D,20260205,000000,83.61,84.88,83.1054,83.2185,55654,0
+JSMD.US,D,20260206,000000,85.6,86.5599,85.07,86.4716,42827,0
+JSMD.US,D,20260209,000000,86.66,87.2946,86.27,86.9699,27733,0
+JSMD.US,D,20260210,000000,87.01,87.09051,86.36,86.61,46885,0
+JSMD.US,D,20260211,000000,87.7,87.73,85.49,86.6151,63857,0
+JSMD.US,D,20260212,000000,87.58,87.59,84.42,84.4211,87948,0
+JSMD.US,D,20260213,000000,85.14,86.4,84.48,85.8537,64536,0
+JSMD.US,D,20260217,000000,85.78,86.2,84.61,85.5175,62625,0
+JSMD.US,D,20260218,000000,85.7281,87.37464,85.55,85.96,61396,0
diff --git a/daily/us/nasdaq etfs/kbab.us.txt b/daily/us/nasdaq etfs/kbab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95eaa3f93992ec2b53eee7b59b0482aba51fd332
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbab.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBAB.US,D,20250312,000000,24,24.3139,24,24.3139,275,0
+KBAB.US,D,20250313,000000,24.76,24.8518,24.5464,24.8518,749,0
+KBAB.US,D,20250314,000000,26.17,26.17,25.31,25.8213,10036,0
+KBAB.US,D,20250317,000000,25.59,28.39,25.59,28.1616,3297,0
+KBAB.US,D,20250318,000000,27,27.09,26.3037,26.3037,6469,0
+KBAB.US,D,20250319,000000,27.1,27.1,26.25,26.4574,2301,0
+KBAB.US,D,20250320,000000,24.36,24.65,24.1315,24.1315,2748,0
+KBAB.US,D,20250321,000000,22.8004,23.66,22.8004,23.4624,1480,0
+KBAB.US,D,20250324,000000,23.46,23.46,23.2767,23.2767,970,0
+KBAB.US,D,20250325,000000,22.99,23.29,22.5858,22.5858,4301,0
+KBAB.US,D,20250326,000000,22.55,22.95,22.11,22.4322,2955,0
+KBAB.US,D,20250327,000000,22.88,24.05,22.88,23.5885,2183,0
+KBAB.US,D,20250328,000000,22.94,22.96,21.61,22.4716,24635,0
+KBAB.US,D,20250331,000000,21.53,22.3972,21.53,22.3972,562,0
+KBAB.US,D,20250401,000000,22.93,22.94,22.33,22.5356,4526,0
+KBAB.US,D,20250402,000000,21.81,21.81,21.4858,21.4858,1271,0
+KBAB.US,D,20250403,000000,21.13,21.3515,21.13,21.3515,459,0
+KBAB.US,D,20250404,000000,17.51,17.83,15.66,17.1365,17547,0
+KBAB.US,D,20250407,000000,14.14,15.57,13.73,14.0041,21042,0
+KBAB.US,D,20250408,000000,14.62,14.62,11.85,12.2135,16248,0
+KBAB.US,D,20250409,000000,12.49,13.7995,12.06,13.6549,17951,0
+KBAB.US,D,20250410,000000,14.31,14.4,13.12,13.4239,3568,0
+KBAB.US,D,20250411,000000,13.42,14.3992,13.3,14.3,2557,0
+KBAB.US,D,20250414,000000,15.66,16.409,14.88,15.9886,3008,0
+KBAB.US,D,20250415,000000,15.66,15.689,15.4844,15.4844,1995,0
+KBAB.US,D,20250416,000000,14.36,14.439,13.91,13.91,808,0
+KBAB.US,D,20250417,000000,14.7201,14.829,14.4589,14.5183,529,0
+KBAB.US,D,20250421,000000,14.28,14.8131,14.28,14.8131,309,0
+KBAB.US,D,20250422,000000,15.8,16.3818,15.8,16.3818,4702,0
+KBAB.US,D,20250423,000000,17.39,18,17.2168,17.2168,12404,0
+KBAB.US,D,20250424,000000,16.86,17.2668,16.86,17.2668,8245,0
+KBAB.US,D,20250429,000000,17.131,17.1602,17.131,17.1602,263,0
+KBAB.US,D,20250501,000000,17.53,17.756,17.53,17.632,2184,0
+KBAB.US,D,20250502,000000,19.25,19.3058,18.91,19.1962,3504,0
+KBAB.US,D,20250505,000000,18.96,19.38,18.94,19.33,7666,0
+KBAB.US,D,20250506,000000,20.04,20.28,19.6,19.6,35631,0
+KBAB.US,D,20250507,000000,18.43,18.4699,18.22,18.3067,6063,0
+KBAB.US,D,20250508,000000,19.06,19.0999,19.04,19.0657,855,0
+KBAB.US,D,20250509,000000,19.52,19.59,18.8788,18.8788,7370,0
+KBAB.US,D,20250512,000000,21.54,21.54,21.01,21.0788,7257,0
+KBAB.US,D,20250513,000000,20.66,21.05,20.4539,20.7863,6140,0
+KBAB.US,D,20250514,000000,21.14,21.5,21.14,21.4765,5469,0
+KBAB.US,D,20250515,000000,18.5715,18.5715,17.9,18.2423,17400,0
+KBAB.US,D,20250516,000000,18.69,18.78,17.93,18.0909,4847,0
+KBAB.US,D,20250519,000000,17.325,17.9704,17.325,17.9704,3439,0
+KBAB.US,D,20250520,000000,18.46,18.5744,18.34,18.5744,3991,0
+KBAB.US,D,20250521,000000,18.5,18.5,18.0784,18.0784,3847,0
+KBAB.US,D,20250522,000000,17.58,17.58,17.4108,17.4848,2141,0
+KBAB.US,D,20250523,000000,16.88,17.251,16.88,17.251,4871,0
+KBAB.US,D,20250527,000000,16.98,16.98,16.9067,16.9067,350,0
+KBAB.US,D,20250528,000000,16.36,16.37,16.0564,16.0564,2422,0
+KBAB.US,D,20250529,000000,16.38,16.38,16.06,16.2111,3637,0
+KBAB.US,D,20250530,000000,15.351,15.3949,14.93,15.3003,4707,0
+KBAB.US,D,20250602,000000,15.455,15.5578,15.44,15.5578,1689,0
+KBAB.US,D,20250603,000000,15.55,15.67,15.499,15.568,4656,0
+KBAB.US,D,20250604,000000,16.28,16.7984,16.28,16.7682,2346,0
+KBAB.US,D,20250605,000000,17.02,17.02,16.71,16.8945,3030,0
+KBAB.US,D,20250606,000000,16.6,16.7378,16.52,16.7378,588,0
+KBAB.US,D,20250609,000000,17.2,17.35,17.2,17.3076,3433,0
+KBAB.US,D,20250610,000000,17.09,17.415,16.925,17.415,4618,0
+KBAB.US,D,20250611,000000,17.59,17.73,16.941,16.9413,2891,0
+KBAB.US,D,20250612,000000,16.77,16.77,16.34,16.4525,7365,0
+KBAB.US,D,20250613,000000,15.8,15.8,15.235,15.3385,14421,0
+KBAB.US,D,20250616,000000,15.95,16.395,15.93,16.2428,8212,0
+KBAB.US,D,20250617,000000,16.24,16.26,15.9848,15.9848,821,0
+KBAB.US,D,20250618,000000,15.54,15.54,15.4969,15.4969,661,0
+KBAB.US,D,20250620,000000,15.59,15.59,15.4506,15.4506,627,0
+KBAB.US,D,20250623,000000,15.3807,15.53,15.38,15.53,3351,0
+KBAB.US,D,20250624,000000,15.9,16.7,15.9,16.59,12569,0
+KBAB.US,D,20250625,000000,16.57,16.7,15.89,15.89,7621,0
+KBAB.US,D,20250626,000000,15.719,15.83,15.719,15.7739,6873,0
+KBAB.US,D,20250627,000000,15.77,15.9,15.6418,15.8,1642,0
+KBAB.US,D,20250630,000000,15.39,15.57,15.12,15.57,3358,0
+KBAB.US,D,20250701,000000,15.55,15.8061,15.5,15.72,2006,0
+KBAB.US,D,20250702,000000,15.17,15.17,14.78,14.81,3348,0
+KBAB.US,D,20250703,000000,14.179,14.3786,14.1508,14.26,8572,0
+KBAB.US,D,20250707,000000,14.15,14.15,13.55,13.6437,15896,0
+KBAB.US,D,20250708,000000,14.21,14.3,14.11,14.11,14933,0
+KBAB.US,D,20250709,000000,13.59,13.59,13,13,18616,0
+KBAB.US,D,20250710,000000,13.34,13.75,13.1333,13.72,10276,0
+KBAB.US,D,20250711,000000,13.75,13.77,13.6,13.68,8220,0
+KBAB.US,D,20250714,000000,13.86,14.23,13.86,14.05,6860,0
+KBAB.US,D,20250715,000000,15.72,16.39,15.45,16.39,24577,0
+KBAB.US,D,20250716,000000,16.05,16.05,15.52,15.992,26193,0
+KBAB.US,D,20250717,000000,15.78,16.62,15.78,16.3854,11745,0
+KBAB.US,D,20250718,000000,17.21,17.78,17.08,17.2151,10403,0
+KBAB.US,D,20250721,000000,16.9,17.74,16.89,17.1991,12563,0
+KBAB.US,D,20250722,000000,17.23,17.52,16.8615,17.3332,10278,0
+KBAB.US,D,20250723,000000,17.831,18.005,17.64,17.876,7922,0
+KBAB.US,D,20250724,000000,17.71,17.72,17.2401,17.4528,4461,0
+KBAB.US,D,20250725,000000,17.09,17.2,17.01,17.135,2317,0
+KBAB.US,D,20250728,000000,17.63,17.9873,17.62,17.7353,3664,0
+KBAB.US,D,20250729,000000,17.541,17.55,16.8136,16.8784,31852,0
+KBAB.US,D,20250730,000000,16.9387,16.9387,16.27,16.3109,4123,0
+KBAB.US,D,20250731,000000,16.92,17.25,16.92,17.1949,2439,0
+KBAB.US,D,20250801,000000,16.1314,16.28,16.1,16.2072,5309,0
+KBAB.US,D,20250804,000000,16.3,16.4195,16.22,16.3138,4407,0
+KBAB.US,D,20250805,000000,16.35,16.35,16.1875,16.1875,2092,0
+KBAB.US,D,20250806,000000,16.5,17.37,16.425,17.2644,20519,0
+KBAB.US,D,20250807,000000,17.31,17.55,17.1321,17.2447,3077,0
+KBAB.US,D,20250808,000000,16.84,17.2,16.7399,17.1008,3121,0
+KBAB.US,D,20250811,000000,16.89,16.89,16.6132,16.6132,2783,0
+KBAB.US,D,20250812,000000,16.62,17.7198,16.62,17.6459,3639,0
+KBAB.US,D,20250813,000000,18.75,19.13,18.52,18.9334,15866,0
+KBAB.US,D,20250814,000000,17.7383,17.8903,17.3,17.5625,11831,0
+KBAB.US,D,20250815,000000,17.41,17.41,17.16,17.2206,1624,0
+KBAB.US,D,20250818,000000,17.4564,17.4807,17.22,17.2933,4753,0
+KBAB.US,D,20250819,000000,17.44,17.44,16.895,16.895,1986,0
+KBAB.US,D,20250820,000000,16.8216,16.8216,16.621,16.7375,2773,0
+KBAB.US,D,20250821,000000,16.4506,16.46,16.3429,16.3429,826,0
+KBAB.US,D,20250822,000000,17.25,17.77,17.145,17.6352,3010,0
+KBAB.US,D,20250825,000000,18,18.72,18,18.0639,4041,0
+KBAB.US,D,20250826,000000,18.31,18.32,17.9381,17.9928,3331,0
+KBAB.US,D,20250827,000000,17.08,17.4318,17.05,17.4318,3906,0
+KBAB.US,D,20250828,000000,16.75,17,16.25,16.6901,12437,0
+KBAB.US,D,20250829,000000,19.17,21.37,18.17,20.9717,70765,0
+KBAB.US,D,20250902,000000,20.74,22.1,20.4999,22.0707,28256,0
+KBAB.US,D,20250903,000000,21.38,21.661,21.245,21.3615,15328,0
+KBAB.US,D,20250904,000000,20.42,20.42,19.48,19.6713,9013,0
+KBAB.US,D,20250905,000000,20.91,20.9705,20.201,20.9705,20528,0
+KBAB.US,D,20250908,000000,22.45,22.7093,22.0317,22.7093,23880,0
+KBAB.US,D,20250909,000000,24.1,24.76,23.95,24.6128,26786,0
+KBAB.US,D,20250910,000000,24.095,24.205,23.34,23.5401,18011,0
+KBAB.US,D,20250911,000000,25.25,27.6988,25.25,27.3325,27593,0
+KBAB.US,D,20250912,000000,26.78,27.2599,26.3,27.1759,13303,0
+KBAB.US,D,20250915,000000,28.59,28.59,27.8,28.1853,19768,0
+KBAB.US,D,20250916,000000,28.42,29.88,28.04,29.6666,38929,0
+KBAB.US,D,20250917,000000,31.12,31.559,30.3,31.0291,61250,0
+KBAB.US,D,20250918,000000,29.56,30.5399,29.44,29.6675,23494,0
+KBAB.US,D,20250919,000000,30.58,30.91,29.83,29.89,12141,0
+KBAB.US,D,20250922,000000,30.27,31.52,30.1,30.4,23490,0
+KBAB.US,D,20250923,000000,30.65,31.48,29.8401,29.8944,15753,0
+KBAB.US,D,20250924,000000,34.71,36.1,34.4,34.839,79422,0
+KBAB.US,D,20250925,000000,33.41,34.3555,32.4,34.33,30987,0
+KBAB.US,D,20250926,000000,32.81,33.15,32.24,32.9841,13341,0
+KBAB.US,D,20250929,000000,35.71,36.5,35.18,36.0101,34035,0
+KBAB.US,D,20250930,000000,36.63,36.9199,34.95,35.5291,36784,0
+KBAB.US,D,20251001,000000,36.1108,37.25,35.649,37.1309,29414,0
+KBAB.US,D,20251002,000000,39.42,41.115,39.42,39.8131,55027,0
+KBAB.US,D,20251003,000000,40.39,40.4,38.98,39.217,16112,0
+KBAB.US,D,20251006,000000,38.5,39.83,38.5,38.8604,23070,0
+KBAB.US,D,20251007,000000,38.83,39.24,36.17,36.3492,31842,0
+KBAB.US,D,20251008,000000,36.27,36.74,34.7337,36.4071,24596,0
+KBAB.US,D,20251009,000000,35.1,35.1,32.8,33.2747,29483,0
+KBAB.US,D,20251010,000000,32.02,32.755,26.8,27.5921,73622,0
+KBAB.US,D,20251013,000000,30.74,30.9499,29.92,30.3662,35027,0
+KBAB.US,D,20251014,000000,28.09,30.105,27.92,28.932,43369,0
+KBAB.US,D,20251015,000000,30,30.7197,29.6006,29.9726,22438,0
+KBAB.US,D,20251016,000000,29.97,30.749,29.5,29.68,24496,0
+KBAB.US,D,20251017,000000,28.59,31.0104,28.37,30.46,33981,0
+KBAB.US,D,20251020,000000,30.62,33.01,29.89,32.7706,34781,0
+KBAB.US,D,20251021,000000,31.37,31.4301,30.1,30.2035,15802,0
+KBAB.US,D,20251022,000000,30.41,31.0743,29.17,29.8519,13138,0
+KBAB.US,D,20251023,000000,30.84,32.44,30.83,31.9546,17888,0
+KBAB.US,D,20251024,000000,32.93,33.6,32.656,32.9369,24678,0
+KBAB.US,D,20251027,000000,34.99,35,34.27,34.754,20904,0
+KBAB.US,D,20251028,000000,34.4,34.4,33.36,33.7705,12074,0
+KBAB.US,D,20251029,000000,35.066,35.52,34.3,34.899,17620,0
+KBAB.US,D,20251030,000000,32.85,33.48,32.5893,32.5893,8356,0
+KBAB.US,D,20251031,000000,31.36,31.5,30.54,31.2132,9658,0
+KBAB.US,D,20251103,000000,30.45,30.645,29.5,30.2475,5475,0
+KBAB.US,D,20251104,000000,28.375,29.73,28.375,29.0197,7821,0
+KBAB.US,D,20251105,000000,29,29.9,28.9,29.2735,6760,0
+KBAB.US,D,20251106,000000,30.61,31.03,29.55,30.2862,26193,0
+KBAB.US,D,20251107,000000,28.32,29.6248,27.92,29.6248,20288,0
+KBAB.US,D,20251110,000000,30,30,28.88,29.5102,8768,0
+KBAB.US,D,20251111,000000,29.13,29.29,27.5,27.6404,11466,0
+KBAB.US,D,20251112,000000,27.5,27.5,26.2671,26.72,15768,0
+KBAB.US,D,20251113,000000,28.92,28.92,27,27.3694,23244,0
+KBAB.US,D,20251114,000000,26,28.12,24.673,25.2298,36867,0
+KBAB.US,D,20251117,000000,26.67,27.56,26.43,26.6434,9935,0
+KBAB.US,D,20251118,000000,27.21,27.55,26.5384,27.3302,7508,0
+KBAB.US,D,20251119,000000,27.6,27.6,26.84,26.9819,2881,0
+KBAB.US,D,20251120,000000,27.5,27.5,24.94,25.005,12639,0
+KBAB.US,D,20251121,000000,24.15,25.5945,23.84,24.949,15107,0
+KBAB.US,D,20251124,000000,27.37,27.5894,27.06,27.557,18311,0
+KBAB.US,D,20251125,000000,29,29,26,26.1456,38455,0
+KBAB.US,D,20251126,000000,27.45,27.45,24.85,26.3454,19477,0
+KBAB.US,D,20251128,000000,25.821,26.492,25.811,26.2809,3195,0
+KBAB.US,D,20251201,000000,27.39,28.71,27,28.5074,12031,0
+KBAB.US,D,20251202,000000,27.41,27.67,26.83,27.3846,8276,0
+KBAB.US,D,20251203,000000,26.17,26.46,25.9131,26.4311,11060,0
+KBAB.US,D,20251204,000000,26.06,26.32,26,26.1693,5108,0
+KBAB.US,D,20251205,000000,26.82,26.82,26.4499,26.4499,1383,0
+KBAB.US,D,20251208,000000,26.28,26.4,25.89,26.3446,1697,0
+KBAB.US,D,20251209,000000,25.38,25.97,25.38,25.6545,5429,0
+KBAB.US,D,20251210,000000,26.5,26.92,26.5,26.6096,6179,0
+KBAB.US,D,20251211,000000,25.43,25.8767,24.7953,25.8767,10946,0
+KBAB.US,D,20251212,000000,26,26.49,25.15,25.4482,3169,0
+KBAB.US,D,20251215,000000,24.58,24.58,23.5,23.6587,5477,0
+KBAB.US,D,20251216,000000,23.045,23.4528,22.95,23.4528,6538,0
+KBAB.US,D,20251217,000000,23.75,23.9,22.6565,22.6565,4105,0
+KBAB.US,D,20251218,000000,23.11,23.25,22.7853,22.7853,5792,0
+KBAB.US,D,20251219,000000,23.37,23.945,23.37,23.4887,5328,0
+KBAB.US,D,20251222,000000,15,15.38,14.94,15.2433,20806,0
+KBAB.US,D,20251223,000000,15.1,15.2599,14.9374,15.2599,8236,0
+KBAB.US,D,20251224,000000,15.1236,15.16,15.0516,15.0516,8018,0
+KBAB.US,D,20251226,000000,15.25,15.585,15.25,15.4769,9572,0
+KBAB.US,D,20251229,000000,14.59,14.719,14.47,14.719,19042,0
+KBAB.US,D,20251230,000000,14.66,14.72,14.36,14.424,45701,0
+KBAB.US,D,20251231,000000,14.2,14.289,14.09,14.2671,14549,0
+KBAB.US,D,20260102,000000,15.41,16.19,15.351,16.0162,21095,0
+KBAB.US,D,20260105,000000,16.09,16.15,15.35,16.1168,20660,0
+KBAB.US,D,20260106,000000,15.7664,15.84,15,15,42878,0
+KBAB.US,D,20260107,000000,14.51,14.51,14.16,14.1954,44777,0
+KBAB.US,D,20260108,000000,13.95,15.82,13.92,15.694,23933,0
+KBAB.US,D,20260109,000000,15.08,15.08,14.5,14.944,12188,0
+KBAB.US,D,20260112,000000,16.25,18.23,16.25,18.0088,77795,0
+KBAB.US,D,20260113,000000,17.92,18.94,17.7,18.1351,36754,0
+KBAB.US,D,20260114,000000,19.17,19.274,18.755,18.81,39092,0
+KBAB.US,D,20260115,000000,18.615,19.4934,18.4,18.9841,19564,0
+KBAB.US,D,20260116,000000,18.47,18.47,17.5,17.78,22282,0
+KBAB.US,D,20260120,000000,16.94,17.82,16.94,17.05,28334,0
+KBAB.US,D,20260121,000000,18.21,18.5765,17.85,18.43,40127,0
+KBAB.US,D,20260122,000000,20.06,21.06,19.86,20.28,61296,0
+KBAB.US,D,20260123,000000,19.72,19.72,19.16,19.3537,20581,0
+KBAB.US,D,20260126,000000,18.6,19.26,18.25,18.8919,23351,0
+KBAB.US,D,20260127,000000,19.56,19.91,19.1,19.1863,21615,0
+KBAB.US,D,20260128,000000,19.91,20.32,19.57,19.8255,26610,0
+KBAB.US,D,20260129,000000,20.4,20.851,18.93,19.5324,60152,0
+KBAB.US,D,20260130,000000,19.14,19.1999,18.43,18.51,13338,0
+KBAB.US,D,20260202,000000,18.03,18.32,17.95,18.2087,11499,0
+KBAB.US,D,20260203,000000,17.21,17.51,16.5,17.12,28558,0
+KBAB.US,D,20260204,000000,16.82,16.82,15.8,16.1721,14683,0
+KBAB.US,D,20260205,000000,16.415,16.59,15.79,15.8792,14940,0
+KBAB.US,D,20260206,000000,16.51,16.8784,16.4455,16.8784,5143,0
+KBAB.US,D,20260209,000000,16.67,17.35,16.66,16.9611,6605,0
+KBAB.US,D,20260210,000000,17,18.02,16.9,17.6837,14276,0
+KBAB.US,D,20260211,000000,17.1176,17.3,16.65,17.1974,15403,0
+KBAB.US,D,20260212,000000,16.93,16.93,15.74,16.0297,18151,0
+KBAB.US,D,20260213,000000,15.06,15.7899,14.89,15.4165,23809,0
+KBAB.US,D,20260217,000000,15.67,15.8,15.15,15.3745,12182,0
+KBAB.US,D,20260218,000000,15.6,15.69,15.39,15.39,8182,0
diff --git a/daily/us/nasdaq etfs/kbwd.us.txt b/daily/us/nasdaq etfs/kbwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11d286fde3ef7bac09131f9ee931da41c562fde8
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwd.us.txt	
@@ -0,0 +1,3821 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWD.US,D,20101207,000000,9.42583,9.44419,9.41133,9.41133,6523.8513263417,0
+KBWD.US,D,20101208,000000,9.41133,9.41133,9.37364,9.37364,3962.9422014097,0
+KBWD.US,D,20101209,000000,9.42003,9.44419,9.41809,9.44419,11522.538996056,0
+KBWD.US,D,20101210,000000,9.50895,9.54759,9.50895,9.53889,5638.1389178803,0
+KBWD.US,D,20101213,000000,9.57852,9.59011,9.57369,9.57852,13832.013406905,0
+KBWD.US,D,20101214,000000,9.59011,9.59785,9.54953,9.54953,54018.109808563,0
+KBWD.US,D,20101215,000000,9.58336,9.58336,9.52246,9.54759,4691.3785747237,0
+KBWD.US,D,20101217,000000,9.47705,9.47705,9.47705,9.47705,4613.7752679076,0
+KBWD.US,D,20101220,000000,9.58336,9.58336,9.51473,9.5302,93533.713639329,0
+KBWD.US,D,20101221,000000,9.56693,9.62007,9.55243,9.61331,140944.16055019,0
+KBWD.US,D,20101222,000000,9.63844,9.6684,9.62298,9.64521,135641.26791775,0
+KBWD.US,D,20101223,000000,9.63458,9.6713,9.63458,9.66453,79391.287005161,0
+KBWD.US,D,20101227,000000,9.65873,9.6858,9.65873,9.67806,21657.530866241,0
+KBWD.US,D,20101228,000000,9.65005,9.65873,9.64521,9.65293,22751.220136971,0
+KBWD.US,D,20101229,000000,9.64038,9.6771,9.58336,9.6771,47834.678321455,0
+KBWD.US,D,20101230,000000,9.67902,9.7061,9.67902,9.70127,10769.269564562,0
+KBWD.US,D,20101231,000000,9.68483,9.69835,9.66648,9.66648,17163.782046211,0
+KBWD.US,D,20110103,000000,9.70512,9.74185,9.70512,9.72543,17513.514282261,0
+KBWD.US,D,20110104,000000,9.62878,9.66453,9.46545,9.48961,131404.1273656,0
+KBWD.US,D,20110105,000000,9.47705,9.53889,9.46738,9.52246,28103.778885767,0
+KBWD.US,D,20110106,000000,9.59398,9.59398,9.5331,9.5447,72068.638973992,0
+KBWD.US,D,20110107,000000,9.56693,9.57852,9.46738,9.51763,55638.466854883,0
+KBWD.US,D,20110110,000000,9.4954,9.50315,9.45676,9.4954,41292.202201476,0
+KBWD.US,D,20110111,000000,9.56982,9.56982,9.5331,9.5621,98696.920319495,0
+KBWD.US,D,20110112,000000,9.75922,9.75922,9.59398,9.60269,34419.653349841,0
+KBWD.US,D,20110113,000000,9.66453,9.66453,9.56693,9.56693,43930.714633225,0
+KBWD.US,D,20110114,000000,9.50895,9.61331,9.48478,9.61331,175691.81721018,0
+KBWD.US,D,20110118,000000,9.62007,9.63167,9.55243,9.63167,73355.819156383,0
+KBWD.US,D,20110119,000000,9.58336,9.65293,9.43742,9.44129,37283.732726735,0
+KBWD.US,D,20110120,000000,9.40262,9.40553,9.363,9.392,95646.593006244,0
+KBWD.US,D,20110121,000000,9.47124,9.47124,9.41133,9.41809,63184.612409683,0
+KBWD.US,D,20110124,000000,9.42583,9.50895,9.42003,9.50895,17189.649815148,0
+KBWD.US,D,20110125,000000,9.4809,9.49251,9.46738,9.48478,90043.634254119,0
+KBWD.US,D,20110126,000000,9.48961,9.56982,9.48961,9.55243,45486.919612578,0
+KBWD.US,D,20110127,000000,9.58336,9.60849,9.56693,9.60849,12815.927442993,0
+KBWD.US,D,20110128,000000,9.58819,9.58819,9.45676,9.45965,15169.894416414,0
+KBWD.US,D,20110131,000000,9.44999,9.4867,9.44129,9.45868,13409.851417825,0
+KBWD.US,D,20110201,000000,9.56693,9.61331,9.56693,9.61331,5730.2281753021,0
+KBWD.US,D,20110202,000000,9.65293,9.65293,9.58819,9.59785,22583.596994248,0
+KBWD.US,D,20110203,000000,9.60849,9.63458,9.56693,9.62298,17181.372129088,0
+KBWD.US,D,20110204,000000,9.59785,9.61622,9.58336,9.61622,24114.968915419,0
+KBWD.US,D,20110207,000000,9.62878,9.67806,9.62878,9.67806,11497.705937877,0
+KBWD.US,D,20110208,000000,9.65584,9.69257,9.64231,9.69257,23066.806918022,0
+KBWD.US,D,20110209,000000,9.69257,9.69643,9.6684,9.67806,205283.51016529,0
+KBWD.US,D,20110210,000000,9.65005,9.65873,9.63458,9.64231,52398.787473,0
+KBWD.US,D,20110211,000000,9.65005,9.71867,9.65005,9.71867,11025.877832434,0
+KBWD.US,D,20110214,000000,9.82595,9.82595,9.68966,9.72543,75603.210921776,0
+KBWD.US,D,20110215,000000,9.62007,9.62878,9.58336,9.59011,18172.625034818,0
+KBWD.US,D,20110216,000000,9.61622,9.68966,9.61622,9.62878,14212.786965682,0
+KBWD.US,D,20110218,000000,9.71867,9.72155,9.68001,9.70127,22018.644920627,0
+KBWD.US,D,20110222,000000,9.72543,9.72543,9.53889,9.53889,54343.008986433,0
+KBWD.US,D,20110223,000000,9.57369,9.57369,9.44805,9.50895,66536.040553381,0
+KBWD.US,D,20110224,000000,9.57852,9.57852,9.50315,9.55435,3919.4843495927,0
+KBWD.US,D,20110225,000000,9.60269,9.67806,9.59398,9.66453,33874.360780615,0
+KBWD.US,D,20110228,000000,9.73798,9.75054,9.68483,9.7061,22421.147405313,0
+KBWD.US,D,20110301,000000,9.81144,9.81144,9.60945,9.60945,41359.458400718,0
+KBWD.US,D,20110302,000000,9.64714,9.64714,9.58819,9.61428,14759.114245669,0
+KBWD.US,D,20110303,000000,9.69064,9.73896,9.69064,9.72252,6731.8281886088,0
+KBWD.US,D,20110304,000000,9.71963,9.71963,9.64714,9.64714,12571.735704211,0
+KBWD.US,D,20110307,000000,9.70127,9.70127,9.60849,9.60849,18871.054796165,0
+KBWD.US,D,20110308,000000,9.65873,9.71092,9.65873,9.68966,7499.5835707095,0
+KBWD.US,D,20110309,000000,9.71189,9.71963,9.68097,9.69064,11522.538996056,0
+KBWD.US,D,20110310,000000,9.6655,9.6655,9.58336,9.58336,16799.563859553,0
+KBWD.US,D,20110311,000000,9.53889,9.57466,9.5302,9.57466,16303.937406688,0
+KBWD.US,D,20110314,000000,9.5302,9.55823,9.48961,9.52729,10375.044765937,0
+KBWD.US,D,20110315,000000,9.30501,9.50024,9.30501,9.44708,55046.612301566,0
+KBWD.US,D,20110316,000000,9.41616,9.47318,9.35526,9.37268,62166.457024256,0
+KBWD.US,D,20110317,000000,9.41713,9.46158,9.40456,9.41713,36034.836842374,0
+KBWD.US,D,20110318,000000,9.41616,9.46738,9.41616,9.46738,29297.835099978,0
+KBWD.US,D,20110321,000000,9.55243,9.59882,9.55243,9.59495,40939.365833154,0
+KBWD.US,D,20110322,000000,9.55243,9.55243,9.47124,9.4809,27012.159036554,0
+KBWD.US,D,20110323,000000,9.47124,9.5621,8.67498,9.51473,61869.495036839,0
+KBWD.US,D,20110324,000000,9.5621,9.5621,9.51763,9.5331,53988.103196594,0
+KBWD.US,D,20110325,000000,9.60849,9.60849,9.54277,9.58915,5199.4215566798,0
+KBWD.US,D,20110328,000000,9.55435,9.57852,9.48478,9.4954,26714.16233838,0
+KBWD.US,D,20110329,000000,9.50315,9.53889,9.48961,9.50024,55439.802389434,0
+KBWD.US,D,20110330,000000,9.54759,9.57466,9.5447,9.57466,24933.425124641,0
+KBWD.US,D,20110331,000000,9.58143,9.59302,9.55435,9.59302,12634.853060421,0
+KBWD.US,D,20110401,000000,9.57176,9.6655,9.57176,9.64231,24609.560657526,0
+KBWD.US,D,20110404,000000,9.66068,9.68773,9.65391,9.68773,55673.64702064,0
+KBWD.US,D,20110405,000000,9.68677,9.72252,9.67323,9.69257,64071.359528902,0
+KBWD.US,D,20110406,000000,9.71479,9.74664,9.71189,9.74664,21599.587063819,0
+KBWD.US,D,20110407,000000,9.71963,9.72639,9.64617,9.6655,24680.955699797,0
+KBWD.US,D,20110408,000000,9.60849,9.64617,9.53793,9.55727,12280.981981341,0
+KBWD.US,D,20110411,000000,9.50315,9.61718,9.50315,9.56693,26809.355728074,0
+KBWD.US,D,20110412,000000,9.55435,9.5621,9.46158,9.46158,46969.660128145,0
+KBWD.US,D,20110413,000000,9.50024,9.54759,9.44708,9.47124,31905.306209,0
+KBWD.US,D,20110414,000000,9.41905,9.52729,9.41905,9.52729,14615.289450368,0
+KBWD.US,D,20110415,000000,9.5824,9.58819,9.5128,9.57176,52297.38581876,0
+KBWD.US,D,20110418,000000,9.54857,9.55339,9.44129,9.49154,29165.392123012,0
+KBWD.US,D,20110419,000000,9.50216,9.50216,9.44901,9.46158,47590.486582674,0
+KBWD.US,D,20110420,000000,9.46158,9.55339,9.46158,9.52924,19602.595301752,0
+KBWD.US,D,20110421,000000,9.53793,9.5824,9.53793,9.57852,42182.053452969,0
+KBWD.US,D,20110425,000000,9.5824,9.61622,9.57852,9.61622,37363.405455067,0
+KBWD.US,D,20110426,000000,9.6655,9.71479,9.6655,9.68677,41835.42534919,0
+KBWD.US,D,20110427,000000,9.71479,9.71479,9.69257,9.71479,27748.873095928,0
+KBWD.US,D,20110428,000000,9.72639,9.77372,9.72639,9.7631,14165.190270835,0
+KBWD.US,D,20110429,000000,9.74577,9.82205,9.74577,9.81338,6036.5025595364,0
+KBWD.US,D,20110502,000000,9.83169,9.83169,9.75054,9.75054,18897.95727586,0
+KBWD.US,D,20110503,000000,9.76213,9.76213,9.6829,9.73219,26334.423490359,0
+KBWD.US,D,20110504,000000,9.74185,9.74185,9.69643,9.70996,8678.119123557,0
+KBWD.US,D,20110505,000000,9.69257,9.72639,9.65197,9.66744,48371.693204623,0
+KBWD.US,D,20110506,000000,9.70512,9.74479,9.67902,9.67902,6636.6347989144,0
+KBWD.US,D,20110509,000000,9.68677,9.71963,9.65005,9.70803,25827.415219161,0
+KBWD.US,D,20110510,000000,9.74859,9.81144,9.74859,9.81144,18448.892807084,0
+KBWD.US,D,20110511,000000,9.81338,9.81338,9.7061,9.72639,52916.142851774,0
+KBWD.US,D,20110512,000000,9.69257,9.78337,9.67902,9.76019,56741.46852243,0
+KBWD.US,D,20110513,000000,9.80569,9.80569,9.6626,9.6626,44967.494812288,0
+KBWD.US,D,20110516,000000,9.68869,9.68869,9.62105,9.62588,10249.844764273,0
+KBWD.US,D,20110517,000000,9.56693,9.61428,9.55823,9.59011,37267.177354615,0
+KBWD.US,D,20110518,000000,9.62105,9.6626,9.61428,9.6626,41273.577407841,0
+KBWD.US,D,20110519,000000,9.6771,9.68869,9.6626,9.67902,10383.322451997,0
+KBWD.US,D,20110520,000000,9.65584,9.69257,9.65197,9.6713,6640.7736419446,0
+KBWD.US,D,20110523,000000,9.56982,9.60461,9.56982,9.56982,25803.616871738,0
+KBWD.US,D,20110524,000000,9.59495,9.59882,9.54759,9.56982,18667.216776928,0
+KBWD.US,D,20110525,000000,9.55823,9.57852,9.51763,9.56982,27562.625159569,0
+KBWD.US,D,20110526,000000,9.5621,9.56982,9.5621,9.56982,1115.418196637,0
+KBWD.US,D,20110527,000000,9.61041,9.6713,9.61041,9.66356,19131.801907067,0
+KBWD.US,D,20110531,000000,9.78727,9.78727,9.60654,9.73992,29144.697907861,0
+KBWD.US,D,20110601,000000,9.69643,9.69643,9.55435,9.55823,36311.104614641,0
+KBWD.US,D,20110602,000000,9.58336,9.59882,9.52924,9.56982,47763.283279183,0
+KBWD.US,D,20110603,000000,9.47898,9.5621,9.47898,9.507,26979.048292313,0
+KBWD.US,D,20110606,000000,9.45481,9.52633,9.45481,9.46834,19596.387037205,0
+KBWD.US,D,20110607,000000,9.49348,9.54953,9.49348,9.52537,11688.092717265,0
+KBWD.US,D,20110608,000000,9.52053,9.53793,9.46834,9.47221,28702.876414388,0
+KBWD.US,D,20110609,000000,9.50216,9.52537,9.46545,9.47898,70663.501765241,0
+KBWD.US,D,20110610,000000,9.47898,9.47898,9.35141,9.36591,41127.683191027,0
+KBWD.US,D,20110613,000000,9.4007,9.4007,9.34367,9.3833,26218.535885514,0
+KBWD.US,D,20110614,000000,9.41713,9.4809,9.41713,9.47318,44871.266711837,0
+KBWD.US,D,20110615,000000,9.40456,9.45676,9.34175,9.39393,34391.716159388,0
+KBWD.US,D,20110616,000000,9.39393,9.44129,9.3543,9.39393,40382.691445592,0
+KBWD.US,D,20110617,000000,9.44419,9.45384,9.37073,9.37653,25176.582152663,0
+KBWD.US,D,20110620,000000,9.41713,9.46545,9.4007,9.45384,44540.159269421,0
+KBWD.US,D,20110621,000000,9.46834,9.52924,9.46834,9.50216,12331.68280846,0
+KBWD.US,D,20110622,000000,9.51667,9.59495,9.51667,9.54373,23470.344113466,0
+KBWD.US,D,20110623,000000,9.4867,9.49348,9.39006,9.4809,15104.707638689,0
+KBWD.US,D,20110624,000000,9.47898,9.47898,9.40456,9.41422,18845.187027226,0
+KBWD.US,D,20110627,000000,9.35526,9.47318,9.35526,9.44901,14109.315889928,0
+KBWD.US,D,20110628,000000,9.39393,9.49058,9.39393,9.47221,32443.355802925,0
+KBWD.US,D,20110629,000000,9.4809,9.58336,9.4809,9.58336,18533.739089204,0
+KBWD.US,D,20110630,000000,9.57852,9.65873,9.56982,9.64908,54348.182540221,0
+KBWD.US,D,20110701,000000,9.71092,9.80276,9.71092,9.77372,46967.590706629,0
+KBWD.US,D,20110705,000000,9.76213,9.76506,9.73701,9.76506,23605.891222705,0
+KBWD.US,D,20110706,000000,9.75054,9.8307,9.75054,9.81144,13446.066294339,0
+KBWD.US,D,20110707,000000,9.96123,9.96806,9.81816,9.93615,31157.210331292,0
+KBWD.US,D,20110708,000000,9.86364,9.91102,9.8598,9.90708,21855.160620934,0
+KBWD.US,D,20110711,000000,9.83365,9.83365,9.74664,9.75541,14762.21837794,0
+KBWD.US,D,20110712,000000,9.72929,9.76701,9.71479,9.71963,16905.104356823,0
+KBWD.US,D,20110713,000000,9.83759,9.83759,9.71963,9.73316,24941.7028107,0
+KBWD.US,D,20110714,000000,9.75541,9.75541,9.57852,9.59011,13094.264636772,0
+KBWD.US,D,20110715,000000,9.58819,9.62007,9.56016,9.57756,35904.463286923,0
+KBWD.US,D,20110718,000000,9.62974,9.62974,9.43838,9.47221,22729.491211062,0
+KBWD.US,D,20110719,000000,9.54662,9.63264,9.52246,9.63264,13672.667950242,0
+KBWD.US,D,20110720,000000,9.64327,9.66164,9.63555,9.66164,12065.762143769,0
+KBWD.US,D,20110721,000000,9.72639,9.74577,9.71383,9.72155,11959.186935743,0
+KBWD.US,D,20110722,000000,9.87228,9.87228,9.70512,9.74185,6152.3901643818,0
+KBWD.US,D,20110725,000000,9.63555,9.66164,9.60269,9.60849,20370.350683852,0
+KBWD.US,D,20110726,000000,9.54662,9.59398,9.53116,9.55243,23157.861464686,0
+KBWD.US,D,20110727,000000,9.4954,9.4954,9.3601,9.37073,40505.822025741,0
+KBWD.US,D,20110728,000000,9.37364,9.40262,9.33884,9.3456,16456.039888047,0
+KBWD.US,D,20110729,000000,9.219,9.28762,8.98261,9.26443,92106.84750467,0
+KBWD.US,D,20110801,000000,9.48864,9.52729,9.34175,9.40553,12909.051411172,0
+KBWD.US,D,20110802,000000,9.44033,9.44033,9.21319,9.21319,31855.640092636,0
+KBWD.US,D,20110803,000000,9.24123,9.25669,9.09734,9.22576,13468.829931006,0
+KBWD.US,D,20110804,000000,9.19485,9.25282,8.90026,8.90026,38632.995554577,0
+KBWD.US,D,20110805,000000,8.99468,8.99468,8.67335,8.83136,49310.175861719,0
+KBWD.US,D,20110808,000000,8.56993,8.73596,8.27255,8.2743,80412.546522861,0
+KBWD.US,D,20110809,000000,8.32378,8.93206,8.20162,8.93206,51426.159360904,0
+KBWD.US,D,20110810,000000,8.75326,8.82063,8.57418,8.57418,25088.631738271,0
+KBWD.US,D,20110811,000000,8.58675,8.97594,8.58675,8.96183,41089.398892998,0
+KBWD.US,D,20110812,000000,8.88065,8.94772,8.83986,8.84818,14578.039863097,0
+KBWD.US,D,20110815,000000,9.00406,9.10118,9.00406,9.10118,12203.378674523,0
+KBWD.US,D,20110816,000000,9.09346,9.10303,9.01064,9.05635,159845.22195833,0
+KBWD.US,D,20110817,000000,9.13444,9.13444,9.09056,9.09346,24949.980496759,0
+KBWD.US,D,20110818,000000,8.81493,8.8187,8.65237,8.67663,25094.840002817,0
+KBWD.US,D,20110819,000000,8.55823,8.69596,8.54025,8.54471,19082.135790704,0
+KBWD.US,D,20110822,000000,8.7957,8.7957,8.52577,8.59486,13127.375381015,0
+KBWD.US,D,20110823,000000,8.68407,8.80778,8.68407,8.80778,7629.9571261607,0
+KBWD.US,D,20110824,000000,8.87146,8.8908,8.74873,8.78458,3685.6397183867,0
+KBWD.US,D,20110825,000000,8.84179,8.85281,8.58675,8.59486,16745.758900161,0
+KBWD.US,D,20110826,000000,8.49676,8.71413,8.49676,8.68407,28511.454924241,0
+KBWD.US,D,20110829,000000,8.82769,9.00406,8.82769,9.00406,17188.615104391,0
+KBWD.US,D,20110830,000000,8.99005,9.07722,8.93757,9.06581,19260.106041003,0
+KBWD.US,D,20110831,000000,9.04765,9.08302,8.99556,9.04475,9408.6249183861,0
+KBWD.US,D,20110901,000000,8.91892,9.00696,8.74873,8.78458,6213.4380990771,0
+KBWD.US,D,20110902,000000,8.58057,8.65323,8.54829,8.56085,10942.066261072,0
+KBWD.US,D,20110906,000000,8.35953,8.53756,8.34891,8.53379,24158.426767236,0
+KBWD.US,D,20110907,000000,8.67411,8.74709,8.59844,8.7324,11955.048092712,0
+KBWD.US,D,20110908,000000,8.77259,8.77453,8.64241,8.65972,37660.367442484,0
+KBWD.US,D,20110909,000000,8.59844,8.61343,8.51262,8.54471,22783.296170455,0
+KBWD.US,D,20110912,000000,8.54471,8.57882,8.46121,8.57882,83523.921770808,0
+KBWD.US,D,20110913,000000,8.59844,8.72786,8.594,8.64706,29941.425191174,0
+KBWD.US,D,20110914,000000,8.74709,8.86392,8.68321,8.85001,19726.760592657,0
+KBWD.US,D,20110915,000000,8.87417,8.92636,8.82333,8.92636,10586.125760476,0
+KBWD.US,D,20110916,000000,8.9656,8.97884,8.88248,8.94017,18555.468015113,0
+KBWD.US,D,20110919,000000,8.85377,8.91042,8.79202,8.86392,209753.4606379,0
+KBWD.US,D,20110920,000000,8.85001,8.90578,8.79202,8.79202,143168.78867892,0
+KBWD.US,D,20110921,000000,8.74709,8.74709,8.46285,8.46285,52714.374254052,0
+KBWD.US,D,20110922,000000,8.39994,8.48875,8.26115,8.36746,36748.787265083,0
+KBWD.US,D,20110923,000000,8.38931,8.42544,8.33412,8.38931,16353.603523049,0
+KBWD.US,D,20110926,000000,8.47541,8.49928,8.38931,8.44777,26218.535885514,0
+KBWD.US,D,20110927,000000,8.72786,8.78546,8.5968,8.62792,41890.26501934,0
+KBWD.US,D,20110928,000000,8.63082,8.65972,8.49928,8.49928,71076.351357503,0
+KBWD.US,D,20110929,000000,8.70774,8.74709,8.594,8.72418,64084.81076875,0
+KBWD.US,D,20110930,000000,8.72514,8.78738,8.59486,8.59486,59079.914834489,0
+KBWD.US,D,20111003,000000,8.57699,8.59893,8.17842,8.17842,88321.875553559,0
+KBWD.US,D,20111004,000000,8.12556,8.33683,7.85629,8.33683,186481.78098988,0
+KBWD.US,D,20111005,000000,8.44641,8.47455,8.37538,8.46207,10510.591875174,0
+KBWD.US,D,20111006,000000,8.47358,8.71335,8.47358,8.71335,38656.793902002,0
+KBWD.US,D,20111007,000000,8.64802,8.64802,8.46469,8.46469,23160.96559696,0
+KBWD.US,D,20111010,000000,8.6398,8.7809,8.61343,8.77453,28635.620215149,0
+KBWD.US,D,20111011,000000,8.71413,8.79202,8.67663,8.75694,30650.202060093,0
+KBWD.US,D,20111012,000000,8.80864,8.90578,8.80864,8.84441,50087.243640638,0
+KBWD.US,D,20111013,000000,8.74341,8.83232,8.71413,8.78546,76572.734901599,0
+KBWD.US,D,20111014,000000,8.89176,8.94587,8.80304,8.91428,86275.217675129,0
+KBWD.US,D,20111017,000000,8.84818,8.84818,8.72234,8.74438,34750.760792259,0
+KBWD.US,D,20111018,000000,8.80681,8.98715,8.80681,8.98715,24993.438348577,0
+KBWD.US,D,20111019,000000,8.9656,9.01343,8.91988,8.92915,23008.8631156,0
+KBWD.US,D,20111020,000000,8.88895,8.9656,8.78265,8.94587,34880.099636951,0
+KBWD.US,D,20111021,000000,9.04571,9.05924,8.95526,9.05924,122336.95699721,0
+KBWD.US,D,20111024,000000,9.08302,9.34175,9.08302,9.33884,482272.47582869,0
+KBWD.US,D,20111025,000000,9.21611,9.27698,9.16323,9.17764,96944.120296209,0
+KBWD.US,D,20111026,000000,9.25089,9.29729,9.18904,9.29148,110281.54196101,0
+KBWD.US,D,20111027,000000,9.51763,9.60654,9.43066,9.56596,36200.390563582,0
+KBWD.US,D,20111028,000000,9.52344,9.58819,9.4954,9.51861,68910.701741954,0
+KBWD.US,D,20111031,000000,9.46545,9.4954,9.37073,9.37073,224126.62777099,0
+KBWD.US,D,20111101,000000,9.11617,9.25185,9.06581,9.06581,61256.946268371,0
+KBWD.US,D,20111102,000000,9.17956,9.24605,9.11617,9.21514,31752.169016882,0
+KBWD.US,D,20111103,000000,9.29535,9.3862,9.20837,9.3862,54607.894940366,0
+KBWD.US,D,20111104,000000,9.31177,9.34367,9.24316,9.30308,48350.998989471,0
+KBWD.US,D,20111107,000000,9.30599,9.33594,9.20064,9.33594,59023.005742824,0
+KBWD.US,D,20111108,000000,9.37653,9.45288,9.32532,9.45288,63728.870268154,0
+KBWD.US,D,20111109,000000,9.37653,9.37653,9.11617,9.11617,28369.699550458,0
+KBWD.US,D,20111110,000000,9.25185,9.25185,9.0983,9.13347,244774.28093789,0
+KBWD.US,D,20111111,000000,9.1987,9.27698,9.17764,9.24704,115120.88417405,0
+KBWD.US,D,20111114,000000,9.20837,9.20837,9.08302,9.10584,45604.876638938,0
+KBWD.US,D,20111115,000000,9.13637,9.25573,9.08689,9.22867,120247.87597772,0
+KBWD.US,D,20111116,000000,9.15174,9.27698,9.10776,9.14883,67370.017423966,0
+KBWD.US,D,20111117,000000,9.10776,9.1987,9.0173,9.03809,40306.122849534,0
+KBWD.US,D,20111118,000000,9.12005,9.12005,9.03345,9.06581,91345.300387116,0
+KBWD.US,D,20111121,000000,8.95428,8.95428,8.85097,8.89457,175257.23869201,0
+KBWD.US,D,20111122,000000,8.92915,8.92915,8.81967,8.85571,27760.254914262,0
+KBWD.US,D,20111123,000000,8.80208,8.81686,8.63257,8.64077,71296.744748861,0
+KBWD.US,D,20111125,000000,8.60906,8.68599,8.59989,8.68599,8229.0546547811,0
+KBWD.US,D,20111128,000000,8.81309,8.87514,8.77259,8.79298,199457.05388953,0
+KBWD.US,D,20111129,000000,8.80864,8.83986,8.76785,8.76785,154938.62354603,0
+KBWD.US,D,20111130,000000,9.09346,9.17473,8.96752,9.17473,35586.807084356,0
+KBWD.US,D,20111201,000000,9.11433,9.16991,9.08302,9.09538,36073.121140403,0
+KBWD.US,D,20111202,000000,9.19098,9.24027,9.13541,9.15174,32252.969023535,0
+KBWD.US,D,20111205,000000,9.21611,9.27698,9.17764,9.20837,28365.560707427,0
+KBWD.US,D,20111206,000000,9.22576,9.29825,9.22576,9.24704,25416.635048415,0
+KBWD.US,D,20111207,000000,9.19581,9.29825,9.13444,9.28568,24448.145779349,0
+KBWD.US,D,20111208,000000,9.22191,9.22191,9.05924,9.07161,47943.322950997,0
+KBWD.US,D,20111209,000000,9.03633,9.22191,9.03633,9.21803,37027.124458864,0
+KBWD.US,D,20111212,000000,9.10776,9.11617,9.0782,9.11433,27825.441691987,0
+KBWD.US,D,20111213,000000,9.21223,9.23447,9.06388,9.09056,33782.271523192,0
+KBWD.US,D,20111214,000000,9.10303,9.12293,9.01826,9.08108,27479.848298966,0
+KBWD.US,D,20111215,000000,9.15367,9.15367,9.05828,9.10303,32693.755806252,0
+KBWD.US,D,20111216,000000,9.16034,9.16517,9.10584,9.13733,16096.995255178,0
+KBWD.US,D,20111219,000000,9.18132,9.18614,9.01064,9.02763,16631.94071683,0
+KBWD.US,D,20111220,000000,9.1469,9.248,9.1469,9.23447,10116.367076549,0
+KBWD.US,D,20111221,000000,9.19098,9.32242,9.19098,9.30792,23818.006928003,0
+KBWD.US,D,20111222,000000,9.37073,9.40359,9.35526,9.3833,16592.621708044,0
+KBWD.US,D,20111223,000000,9.392,9.40842,9.38716,9.40842,3829.464513686,0
+KBWD.US,D,20111227,000000,9.37268,9.43838,9.37073,9.43838,27398.106149119,0
+KBWD.US,D,20111228,000000,9.44129,9.44515,9.29342,9.29342,48783.508086126,0
+KBWD.US,D,20111229,000000,9.3775,9.38716,9.35043,9.37073,23282.026755592,0
+KBWD.US,D,20111230,000000,9.35334,9.36396,9.33111,9.33594,13328.109267978,0
+KBWD.US,D,20120103,000000,9.4809,9.51763,9.44129,9.47124,90369.568142748,0
+KBWD.US,D,20120104,000000,9.44515,9.50216,9.40359,9.49154,74094.602637271,0
+KBWD.US,D,20120105,000000,9.44129,9.55823,9.44129,9.51473,33338.380608203,0
+KBWD.US,D,20120106,000000,9.50507,9.57369,9.46061,9.54566,57814.463578007,0
+KBWD.US,D,20120109,000000,9.55435,9.58819,9.53116,9.5679,58097.974325575,0
+KBWD.US,D,20120110,000000,9.65293,9.67518,9.62395,9.63651,131404.1273656,0
+KBWD.US,D,20120111,000000,9.70706,9.71092,9.59495,9.70127,149489.83669678,0
+KBWD.US,D,20120112,000000,9.72446,9.74957,9.65293,9.72446,67152.72816488,0
+KBWD.US,D,20120113,000000,9.75444,9.75444,9.6394,9.74479,96842.718641969,0
+KBWD.US,D,20120117,000000,9.74185,9.79497,9.71479,9.75347,161286.57404359,0
+KBWD.US,D,20120118,000000,9.72832,9.8423,9.72832,9.81338,147338.67303184,0
+KBWD.US,D,20120119,000000,9.86166,9.91573,9.79497,9.88103,127105.93887874,0
+KBWD.US,D,20120120,000000,9.89067,9.98928,9.86166,9.98928,75788.424147378,0
+KBWD.US,D,20120123,000000,9.98928,10.0338,9.94963,9.98065,90575.4755835,0
+KBWD.US,D,20120124,000000,9.94388,9.98244,9.89647,9.98065,42762.526187953,0
+KBWD.US,D,20120125,000000,9.99988,10.0588,9.94963,10.0395,147084.13418547,0
+KBWD.US,D,20120126,000000,10.0695,10.0937,10.0047,10.0338,62488.252069853,0
+KBWD.US,D,20120127,000000,10.0047,10.0521,9.98065,10.025,119614.63299409,0
+KBWD.US,D,20120130,000000,9.92167,9.98244,9.90236,9.96806,102258.39474697,0
+KBWD.US,D,20120131,000000,10.0163,10.0588,9.87327,10.0047,46554.741114368,0
+KBWD.US,D,20120201,000000,10.0454,10.1217,10.0338,10.1169,216610.48882817,0
+KBWD.US,D,20120202,000000,10.1275,10.1642,10.1129,10.1623,86964.335039656,0
+KBWD.US,D,20120203,000000,10.2377,10.2927,10.2337,10.2851,74471.237353018,0
+KBWD.US,D,20120206,000000,10.2559,10.2656,10.2038,10.2221,127211.47937601,0
+KBWD.US,D,20120207,000000,10.2029,10.2549,10.1816,10.2174,61477.339659727,0
+KBWD.US,D,20120208,000000,10.2115,10.2115,10.0927,10.1478,188984.7463124,0
+KBWD.US,D,20120209,000000,10.1536,10.1536,10.0879,10.1197,119403.55199955,0
+KBWD.US,D,20120210,000000,10.1043,10.1043,9.99027,10.0424,106025.77661521,0
+KBWD.US,D,20120213,000000,10.2656,10.2656,10.0607,10.1719,71508.860454157,0
+KBWD.US,D,20120214,000000,10.1294,10.1816,10.0723,10.1294,174377.73454808,0
+KBWD.US,D,20120215,000000,10.1478,10.1478,10.0705,10.0821,96932.738477876,0
+KBWD.US,D,20120216,000000,10.2029,10.2425,10.0135,10.2425,167169.93941101,0
+KBWD.US,D,20120217,000000,10.3536,10.3536,10.1999,10.2549,67862.539744559,0
+KBWD.US,D,20120221,000000,10.2425,10.2656,10.1961,10.2377,69004.860420892,0
+KBWD.US,D,20120222,000000,10.2337,10.373,10.1342,10.142,589887.56816748,0
+KBWD.US,D,20120223,000000,10.1613,10.2888,10.1594,10.2888,187520.63059046,0
+KBWD.US,D,20120224,000000,10.2888,10.2967,10.2377,10.2483,88562.963160068,0
+KBWD.US,D,20120227,000000,10.3092,10.3092,10.1961,10.2851,96063.581441535,0
+KBWD.US,D,20120228,000000,10.3014,10.3459,10.2811,10.3043,74054.248917727,0
+KBWD.US,D,20120229,000000,10.3623,10.3623,10.2347,10.2347,114323.12217999,0
+KBWD.US,D,20120301,000000,10.228,10.2772,10.2115,10.2202,88825.779692485,0
+KBWD.US,D,20120302,000000,10.2463,10.2801,10.2192,10.2261,46196.731192256,0
+KBWD.US,D,20120305,000000,10.2483,10.3324,10.2029,10.3285,92418.295442693,0
+KBWD.US,D,20120306,000000,10.2096,10.2675,10.1564,10.169,94954.371509444,0
+KBWD.US,D,20120307,000000,10.2483,10.2851,10.1806,10.2851,412301.19556023,0
+KBWD.US,D,20120308,000000,10.3149,10.3149,10.199,10.2705,78328.639057159,0
+KBWD.US,D,20120309,000000,10.2927,10.3817,10.2675,10.3575,97851.561630578,0
+KBWD.US,D,20120312,000000,10.4203,10.4338,10.3372,10.3614,137407.51918089,0
+KBWD.US,D,20120313,000000,10.4039,10.5267,10.3758,10.5267,139156.18036115,0
+KBWD.US,D,20120314,000000,10.5808,10.5808,10.3817,10.4445,426058.7097926,0
+KBWD.US,D,20120315,000000,10.4956,10.541,10.4222,10.5198,239133.03788774,0
+KBWD.US,D,20120316,000000,10.5198,10.5267,10.4445,10.5238,241456.99824918,0
+KBWD.US,D,20120319,000000,10.6155,10.6155,10.4764,10.5238,377065.1554227,0
+KBWD.US,D,20120320,000000,10.49,10.5324,10.4668,10.5122,234180.91220211,0
+KBWD.US,D,20120321,000000,10.5866,10.5866,10.4996,10.5122,116692.60981478,0
+KBWD.US,D,20120322,000000,10.5062,10.5062,10.3933,10.4347,123343.7305643,0
+KBWD.US,D,20120323,000000,10.4609,10.4724,10.398,10.4668,104772.74188781,0
+KBWD.US,D,20120326,000000,10.5151,10.6155,10.5151,10.5866,103360.36170377,0
+KBWD.US,D,20120327,000000,10.5885,10.5885,10.5122,10.5122,192649.69181564,0
+KBWD.US,D,20120328,000000,10.5198,10.5576,10.4678,10.5238,150553.51935555,0
+KBWD.US,D,20120329,000000,10.5517,10.5517,10.398,10.5198,144159.0068739,0
+KBWD.US,D,20120330,000000,10.5354,10.5586,10.4976,10.5141,79239.184523801,0
+KBWD.US,D,20120402,000000,10.5576,10.6406,10.5122,10.6252,130753.2942991,0
+KBWD.US,D,20120403,000000,10.6832,10.6832,10.5536,10.5904,87801.416042513,0
+KBWD.US,D,20120404,000000,10.6058,10.6058,10.4387,10.484,227378.72368199,0
+KBWD.US,D,20120405,000000,10.4668,10.4685,10.4222,10.4347,39241.405480017,0
+KBWD.US,D,20120409,000000,10.3893,10.3893,10.2927,10.3333,233308.65103349,0
+KBWD.US,D,20120410,000000,10.4165,10.4165,10.1313,10.1313,244551.818125,0
+KBWD.US,D,20120411,000000,10.228,10.2811,10.171,10.2811,171914.08823437,0
+KBWD.US,D,20120412,000000,10.3014,10.3933,10.2725,10.3817,306788.63548077,0
+KBWD.US,D,20120413,000000,10.373,10.373,10.2638,10.2705,124948.56694925,0
+KBWD.US,D,20120416,000000,10.3681,10.3681,10.2638,10.3333,174868.18744716,0
+KBWD.US,D,20120417,000000,10.3652,10.4562,10.3488,10.4125,63645.058696793,0
+KBWD.US,D,20120418,000000,10.4087,10.457,10.3198,10.3575,124492.25950517,0
+KBWD.US,D,20120419,000000,10.4135,10.4387,10.2927,10.3469,66374.625675204,0
+KBWD.US,D,20120420,000000,10.373,10.4454,10.373,10.4175,57034.291666816,0
+KBWD.US,D,20120423,000000,10.3933,10.3933,10.2801,10.3681,89328.649120654,0
+KBWD.US,D,20120424,000000,10.3817,10.4522,10.3014,10.4454,64211.045481172,0
+KBWD.US,D,20120425,000000,10.4774,10.5536,10.4668,10.5294,144281.1027433,0
+KBWD.US,D,20120426,000000,10.5294,10.6058,10.457,10.5904,142121.66139228,0
+KBWD.US,D,20120427,000000,10.7006,10.7006,10.5836,10.66,77652.97293248,0
+KBWD.US,D,20120430,000000,10.6813,10.686,10.5962,10.629,149080.09123678,0
+KBWD.US,D,20120501,000000,10.634,10.7102,10.6184,10.6184,167741.09974917,0
+KBWD.US,D,20120502,000000,10.602,10.6058,10.5275,10.5942,100480.76166551,0
+KBWD.US,D,20120503,000000,10.634,10.6416,10.5672,10.5778,102542.9402053,0
+KBWD.US,D,20120504,000000,10.5672,10.5672,10.4927,10.5132,71233.627392651,0
+KBWD.US,D,20120507,000000,10.6117,10.6117,10.4436,10.4956,152452.21359564,0
+KBWD.US,D,20120508,000000,10.4685,10.5334,10.4618,10.5238,223973.49057889,0
+KBWD.US,D,20120509,000000,10.4562,10.542,10.4387,10.5151,302021.72302076,0
+KBWD.US,D,20120510,000000,10.5885,10.602,10.5238,10.5334,151355.42019264,0
+KBWD.US,D,20120511,000000,10.5982,10.5982,10.4956,10.542,144238.67960222,0
+KBWD.US,D,20120514,000000,10.5006,10.5238,10.4387,10.4668,104366.1005601,0
+KBWD.US,D,20120515,000000,10.4764,10.5006,10.3893,10.4165,87875.915217056,0
+KBWD.US,D,20120516,000000,10.4512,10.4831,10.3893,10.3893,98548.956681165,0
+KBWD.US,D,20120517,000000,10.4165,10.4165,10.1642,10.1768,262917.9340715,0
+KBWD.US,D,20120518,000000,10.1642,10.2115,10.0269,10.0482,128822.52402552,0
+KBWD.US,D,20120521,000000,10.083,10.2174,10.0705,10.2174,76826.2390372,0
+KBWD.US,D,20120522,000000,10.2831,10.2976,10.1768,10.2068,86575.283794818,0
+KBWD.US,D,20120523,000000,10.171,10.3014,10.1275,10.2831,104044.30551451,0
+KBWD.US,D,20120524,000000,10.3073,10.3595,10.2425,10.3595,61230.043788674,0
+KBWD.US,D,20120525,000000,10.3595,10.3971,10.3304,10.3652,90238.159876538,0
+KBWD.US,D,20120529,000000,10.431,10.4416,10.3575,10.4212,229302.25098026,0
+KBWD.US,D,20120530,000000,10.4078,10.431,10.2831,10.2976,183408.69003997,0
+KBWD.US,D,20120531,000000,10.3362,10.3459,10.2473,10.3237,82732.368041284,0
+KBWD.US,D,20120601,000000,10.2629,10.2629,10.0946,10.1071,107364.69233548,0
+KBWD.US,D,20120604,000000,10.1129,10.1129,9.99027,10.0269,133910.19682039,0
+KBWD.US,D,20120605,000000,10.0125,10.1623,10.0125,10.1594,40934.192279365,0
+KBWD.US,D,20120606,000000,10.197,10.3546,10.197,10.3546,59845.600795075,0
+KBWD.US,D,20120607,000000,10.4811,10.4811,10.3092,10.3092,116121.4494766,0
+KBWD.US,D,20120608,000000,10.3043,10.4106,10.2957,10.3884,49833.739505038,0
+KBWD.US,D,20120611,000000,10.5006,10.5006,10.3073,10.3073,90843.465669704,0
+KBWD.US,D,20120612,000000,10.4106,10.4106,10.2878,10.4,53898.083360688,0
+KBWD.US,D,20120613,000000,10.3701,10.4579,10.3526,10.3739,61319.028913824,0
+KBWD.US,D,20120614,000000,10.4347,10.4831,10.4019,10.4678,98984.569910094,0
+KBWD.US,D,20120615,000000,10.5052,10.5586,10.4579,10.5586,115411.63789693,0
+KBWD.US,D,20120618,000000,10.5488,10.5536,10.4996,10.5294,106024.74190445,0
+KBWD.US,D,20120619,000000,10.5624,10.6803,10.542,10.6716,146940.30939018,0
+KBWD.US,D,20120620,000000,10.7025,10.7025,10.5836,10.629,98845.918668582,0
+KBWD.US,D,20120621,000000,10.6117,10.6349,10.4579,10.4715,111787.04611324,0
+KBWD.US,D,20120622,000000,10.5672,10.5836,10.4946,10.572,55680.889995944,0
+KBWD.US,D,20120625,000000,10.5488,10.5488,10.4203,10.4552,84165.442440488,0
+KBWD.US,D,20120626,000000,10.4579,10.5122,10.4106,10.4648,84947.683773195,0
+KBWD.US,D,20120627,000000,10.5586,10.5885,10.4754,10.5672,71982.757981115,0
+KBWD.US,D,20120628,000000,10.5294,10.5885,10.4648,10.5885,51120.919687428,0
+KBWD.US,D,20120629,000000,10.7489,10.7489,10.6754,10.7035,113915.44614152,0
+KBWD.US,D,20120702,000000,10.7055,10.86,10.7055,10.86,178008.53459632,0
+KBWD.US,D,20120703,000000,10.8514,10.9238,10.8368,10.9055,68900.35463438,0
+KBWD.US,D,20120705,000000,11.007,11.007,10.8368,10.8716,105565.3303281,0
+KBWD.US,D,20120706,000000,10.86,10.864,10.801,10.8426,133210.73234827,0
+KBWD.US,D,20120709,000000,10.8823,10.8823,10.7847,10.8214,72807.42245488,0
+KBWD.US,D,20120710,000000,10.9741,10.9741,10.7479,10.7866,124697.13223517,0
+KBWD.US,D,20120711,000000,10.7547,10.801,10.7025,10.7963,274869.87803193,0
+KBWD.US,D,20120712,000000,10.7295,10.7769,10.7131,10.7547,70958.394331143,0
+KBWD.US,D,20120713,000000,10.8079,10.8716,10.7653,10.8716,143341.58537543,0
+KBWD.US,D,20120716,000000,10.8716,10.9297,10.8426,10.9055,101296.11374246,0
+KBWD.US,D,20120717,000000,10.9876,11.0089,10.8872,10.9788,173885.2122275,0
+KBWD.US,D,20120718,000000,10.9616,10.978,10.9228,10.9334,165154.3228553,0
+KBWD.US,D,20120719,000000,10.9858,10.9858,10.8426,10.86,128011.31079159,0
+KBWD.US,D,20120720,000000,10.8426,10.8426,10.7904,10.8223,53809.098235538,0
+KBWD.US,D,20120723,000000,10.775,10.801,10.7064,10.7866,70748.34804736,0
+KBWD.US,D,20120724,000000,10.8494,10.8494,10.7277,10.7731,157533.67812596,0
+KBWD.US,D,20120725,000000,10.8272,10.8272,10.7509,10.7963,121110.8247495,0
+KBWD.US,D,20120726,000000,10.9625,10.9625,10.6967,10.7064,182633.69168256,0
+KBWD.US,D,20120727,000000,10.8166,10.8455,10.6581,10.7963,464602.72022202,0
+KBWD.US,D,20120730,000000,10.8223,10.8223,10.7479,10.775,229692.33693586,0
+KBWD.US,D,20120731,000000,10.8368,10.8368,10.7383,10.7383,121276.37847071,0
+KBWD.US,D,20120801,000000,10.8166,10.8272,10.6581,10.6581,239550.02632303,0
+KBWD.US,D,20120802,000000,10.6716,10.8736,10.6107,10.6744,195185.76788238,0
+KBWD.US,D,20120803,000000,10.7973,10.8282,10.7411,10.7973,117769.74371337,0
+KBWD.US,D,20120806,000000,10.8223,10.8223,10.7267,10.7267,108633.24772424,0
+KBWD.US,D,20120807,000000,10.801,10.801,10.6658,10.7431,413993.98235959,0
+KBWD.US,D,20120808,000000,10.775,10.775,10.6919,10.7141,131353.42653847,0
+KBWD.US,D,20120809,000000,10.7112,10.7866,10.6957,10.7653,135662.99684367,0
+KBWD.US,D,20120810,000000,10.7904,10.7904,10.7431,10.776,125421.42976546,0
+KBWD.US,D,20120813,000000,10.7653,10.8195,10.7479,10.8166,709369.75818461,0
+KBWD.US,D,20120814,000000,10.864,10.8852,10.8195,10.8272,362666.12052065,0
+KBWD.US,D,20120815,000000,10.861,10.861,10.8117,10.8581,130213.17528366,0
+KBWD.US,D,20120816,000000,10.861,10.865,10.8195,10.8465,214406.5549146,0
+KBWD.US,D,20120817,000000,10.861,10.8978,10.8117,10.8978,113990.98002682,0
+KBWD.US,D,20120820,000000,10.8581,10.9307,10.8581,10.9219,111404.20313295,0
+KBWD.US,D,20120821,000000,10.9383,10.9788,10.8581,10.8736,362157.04282793,0
+KBWD.US,D,20120822,000000,10.9181,10.9181,10.7788,10.8524,124684.71570607,0
+KBWD.US,D,20120823,000000,10.8465,10.8581,10.7904,10.805,116608.79824341,0
+KBWD.US,D,20120824,000000,10.8465,10.8978,10.8117,10.8707,53041.342853437,0
+KBWD.US,D,20120827,000000,10.9015,10.9055,10.8581,10.8707,90021.905328212,0
+KBWD.US,D,20120828,000000,10.8872,10.9702,10.8872,10.949,129765.14552565,0
+KBWD.US,D,20120829,000000,10.9828,11.0262,10.9722,11.0137,165596.14434878,0
+KBWD.US,D,20120830,000000,11.0137,11.0205,10.9423,10.949,74694.734876648,0
+KBWD.US,D,20120831,000000,11.0002,11.034,10.9354,10.977,163251.48977217,0
+KBWD.US,D,20120904,000000,10.9702,11.0611,10.9151,11.0553,207666.44903993,0
+KBWD.US,D,20120905,000000,11.0591,11.0591,11.0166,11.0437,164842.87491728,0
+KBWD.US,D,20120906,000000,11.0785,11.1625,11.0785,11.1625,162995.91621505,0
+KBWD.US,D,20120907,000000,11.1897,11.2156,11.1316,11.2003,239253.06433561,0
+KBWD.US,D,20120910,000000,11.2166,11.2417,11.1837,11.2205,891834.7920137,0
+KBWD.US,D,20120911,000000,11.2205,11.2621,11.1771,11.2341,222819.78808422,0
+KBWD.US,D,20120912,000000,11.2486,11.4303,11.2341,11.2881,230096.90884206,0
+KBWD.US,D,20120913,000000,11.3433,11.3906,11.2543,11.35,216262.82601363,0
+KBWD.US,D,20120914,000000,11.4669,11.4884,11.381,11.4545,348134.64264165,0
+KBWD.US,D,20120917,000000,11.4794,11.4794,11.3539,11.3722,185335.32147052,0
+KBWD.US,D,20120918,000000,11.3539,11.3636,11.3104,11.3433,163264.94101202,0
+KBWD.US,D,20120919,000000,11.3587,11.3636,11.3191,11.3191,193864.442245,0
+KBWD.US,D,20120920,000000,11.3722,11.3722,11.2747,11.3298,216878.47891439,0
+KBWD.US,D,20120921,000000,11.381,11.4177,11.3587,11.3636,140200.2035155,0
+KBWD.US,D,20120924,000000,11.35,11.381,11.3056,11.3404,467369.53678772,0
+KBWD.US,D,20120925,000000,11.3636,11.3906,11.2099,11.2156,345060.51698098,0
+KBWD.US,D,20120926,000000,11.1721,11.2273,11.1432,11.2175,511842.43985791,0
+KBWD.US,D,20120927,000000,11.2699,11.2871,11.1325,11.2871,312019.09836019,0
+KBWD.US,D,20120928,000000,11.2023,11.2341,11.1259,11.2023,156011.61860161,0
+KBWD.US,D,20121001,000000,11.2747,11.2747,11.1413,11.1897,166344.24022648,0
+KBWD.US,D,20121002,000000,11.2583,11.2583,11.1983,11.2523,162637.90629295,0
+KBWD.US,D,20121003,000000,11.3191,11.3191,11.1935,11.2281,200412.09191876,0
+KBWD.US,D,20121004,000000,11.296,11.3364,11.2195,11.3248,164699.05012198,0
+KBWD.US,D,20121005,000000,11.4303,11.4303,11.296,11.3433,540614.64189303,0
+KBWD.US,D,20121008,000000,11.3191,11.3539,11.2612,11.2834,120593.46937073,0
+KBWD.US,D,20121009,000000,11.296,11.296,11.1451,11.1519,201582.34978554,0
+KBWD.US,D,20121010,000000,11.1809,11.1809,10.9973,11.0533,191847.79097854,0
+KBWD.US,D,20121011,000000,11.093,11.1499,11.0814,11.1027,113509.83952456,0
+KBWD.US,D,20121012,000000,11.1229,11.1229,10.949,10.9654,345010.85086462,0
+KBWD.US,D,20121015,000000,11.0205,11.0205,10.7451,10.8783,516751.10769171,0
+KBWD.US,D,20121016,000000,10.949,10.9576,10.8426,10.9576,823362.80763295,0
+KBWD.US,D,20121017,000000,11.0814,11.1093,11.0089,11.1027,134297.17864371,0
+KBWD.US,D,20121018,000000,11.1249,11.1665,11.0851,11.1027,99139.776523726,0
+KBWD.US,D,20121019,000000,11.1451,11.1451,10.9654,11.0137,181343.4073679,0
+KBWD.US,D,20121022,000000,10.9973,11.0137,10.9132,11.003,532004.81367949,0
+KBWD.US,D,20121023,000000,10.9354,10.9393,10.8368,10.9132,270736.20855553,0
+KBWD.US,D,20121024,000000,10.9423,10.975,10.9015,10.9423,130266.98024306,0
+KBWD.US,D,20121025,000000,10.975,11.003,10.8726,10.975,123612.75536126,0
+KBWD.US,D,20121026,000000,10.9654,11.0089,10.8783,10.9257,177690.87839375,0
+KBWD.US,D,20121031,000000,11.0002,11.035,10.9596,11.035,172753.23865874,0
+KBWD.US,D,20121101,000000,11.0533,11.1335,11.0437,11.0968,86334.196188309,0
+KBWD.US,D,20121102,000000,11.1432,11.1432,10.9702,10.977,141771.92915624,0
+KBWD.US,D,20121105,000000,10.9132,11.0166,10.8697,10.9344,193137.04058244,0
+KBWD.US,D,20121106,000000,10.9858,10.9858,10.9055,10.9287,371309.05947845,0
+KBWD.US,D,20121107,000000,10.861,10.864,10.5238,10.6039,280681.84835708,0
+KBWD.US,D,20121108,000000,10.6164,10.7334,10.5633,10.5682,203938.38618049,0
+KBWD.US,D,20121109,000000,10.5151,10.5682,10.4512,10.491,128867.01658808,0
+KBWD.US,D,20121112,000000,10.4387,10.5798,10.4347,10.4986,198477.18280214,0
+KBWD.US,D,20121113,000000,10.4445,10.4668,10.2755,10.2755,179504.72635174,0
+KBWD.US,D,20121114,000000,10.2629,10.2927,9.9409,9.97381,662303.86995601,0
+KBWD.US,D,20121115,000000,9.92167,10.1468,9.85302,10.0723,275563.13423948,0
+KBWD.US,D,20121116,000000,10.1594,10.3304,10.1062,10.3304,179271.91643129,0
+KBWD.US,D,20121119,000000,10.4145,10.5102,10.4145,10.4512,235142.15849587,0
+KBWD.US,D,20121120,000000,10.3768,10.4426,10.3536,10.4203,77251.505158551,0
+KBWD.US,D,20121121,000000,10.4695,10.4695,10.3817,10.4426,146561.60525293,0
+KBWD.US,D,20121123,000000,10.4695,10.5798,10.4668,10.575,84209.935003063,0
+KBWD.US,D,20121126,000000,10.5924,10.601,10.5267,10.5924,113183.90563593,0
+KBWD.US,D,20121127,000000,10.5856,10.6367,10.5633,10.5633,144233.50604844,0
+KBWD.US,D,20121128,000000,10.5364,10.5856,10.457,10.575,137871.06960026,0
+KBWD.US,D,20121129,000000,10.6813,10.6976,10.6224,10.6929,246333.5900495,0
+KBWD.US,D,20121130,000000,10.7064,10.7489,10.686,10.7315,281422.70125949,0
+KBWD.US,D,20121203,000000,10.8002,10.8002,10.7131,10.7334,93067.059087676,0
+KBWD.US,D,20121204,000000,10.7131,10.7411,10.6754,10.688,619966.60988942,0
+KBWD.US,D,20121205,000000,10.7151,10.7411,10.6581,10.688,91511.888819081,0
+KBWD.US,D,20121206,000000,10.688,10.7383,10.6716,10.6976,90483.386326078,0
+KBWD.US,D,20121207,000000,10.7334,10.7334,10.685,10.7131,102458.09392318,0
+KBWD.US,D,20121210,000000,10.7151,10.7489,10.6976,10.7411,183901.21236056,0
+KBWD.US,D,20121211,000000,10.7894,10.8195,10.7528,10.7894,104716.86750691,0
+KBWD.US,D,20121212,000000,10.8571,10.8571,10.7035,10.7131,580810.05069151,0
+KBWD.US,D,20121213,000000,10.7131,10.7277,10.6367,10.6512,163083.86662945,0
+KBWD.US,D,20121214,000000,10.6224,10.6224,10.4946,10.5238,70528.989366759,0
+KBWD.US,D,20121217,000000,10.575,10.6098,10.5536,10.6039,203195.46385656,0
+KBWD.US,D,20121218,000000,10.6367,10.6929,10.5856,10.6929,514394.03658601,0
+KBWD.US,D,20121219,000000,10.7411,10.7837,10.7131,10.7489,165871.37741028,0
+KBWD.US,D,20121220,000000,10.7953,10.8736,10.7585,10.8736,123520.66610383,0
+KBWD.US,D,20121221,000000,10.7837,10.8426,10.601,10.8108,184761.05700009,0
+KBWD.US,D,20121224,000000,10.7894,10.8571,10.7682,10.804,42650.777426139,0
+KBWD.US,D,20121226,000000,10.7769,10.832,10.7731,10.7769,133704.28937962,0
+KBWD.US,D,20121227,000000,10.8524,10.8524,10.5952,10.6813,95144.758288833,0
+KBWD.US,D,20121228,000000,10.6581,10.7218,10.6271,10.6813,115704.46104133,0
+KBWD.US,D,20121231,000000,10.7199,10.8059,10.6502,10.7731,562236.99259353,0
+KBWD.US,D,20130102,000000,11.0002,11.0949,10.9547,11.0949,175364.84861079,0
+KBWD.US,D,20130103,000000,11.1007,11.2032,11.1007,11.1683,240392.28087966,0
+KBWD.US,D,20130104,000000,11.1683,11.3007,11.1683,11.3007,133295.57863039,0
+KBWD.US,D,20130107,000000,11.3288,11.3288,11.2341,11.2573,185571.23552324,0
+KBWD.US,D,20130108,000000,11.2573,11.2871,11.2389,11.2699,178813.53956569,0
+KBWD.US,D,20130109,000000,11.3732,11.3732,11.294,11.3007,233517.66260652,0
+KBWD.US,D,20130110,000000,11.3926,11.3926,11.2699,11.3095,146856.49781882,0
+KBWD.US,D,20130111,000000,11.295,11.3182,11.2699,11.295,250851.13721697,0
+KBWD.US,D,20130114,000000,11.3433,11.3433,11.2871,11.3404,133581.15879948,0
+KBWD.US,D,20130115,000000,11.2824,11.3636,11.2824,11.348,108220.39813196,0
+KBWD.US,D,20130116,000000,11.3404,11.3596,11.3162,11.3539,122250.04129356,0
+KBWD.US,D,20130117,000000,11.3974,11.4688,11.3867,11.4535,161280.36577904,0
+KBWD.US,D,20130118,000000,11.4651,11.5123,11.4099,11.5096,179158.09824795,0
+KBWD.US,D,20130122,000000,11.5849,11.6196,11.5182,11.6196,154849.63842087,0
+KBWD.US,D,20130123,000000,11.6052,11.638,11.5443,11.554,250927.70581302,0
+KBWD.US,D,20130124,000000,11.5491,11.5907,11.495,11.5123,164139.27160215,0
+KBWD.US,D,20130125,000000,11.5182,11.5637,11.4708,11.5424,227191.44103487,0
+KBWD.US,D,20130128,000000,11.5723,11.58,11.4999,11.5617,198346.80924669,0
+KBWD.US,D,20130129,000000,11.5491,11.6129,11.5414,11.6129,166255.25510133,0
+KBWD.US,D,20130130,000000,11.669,11.669,11.5491,11.5849,156235.11612523,0
+KBWD.US,D,20130131,000000,11.6361,11.6786,11.5684,11.6719,105996.80471401,0
+KBWD.US,D,20130201,000000,11.6969,11.7569,11.6969,11.753,210418.77965501,0
+KBWD.US,D,20130204,000000,11.7946,11.7946,11.6641,11.6719,228172.34683302,0
+KBWD.US,D,20130205,000000,11.7144,11.7569,11.6969,11.7298,144501.49613464,0
+KBWD.US,D,20130206,000000,11.7202,11.7646,11.6661,11.7608,124447.7669426,0
+KBWD.US,D,20130207,000000,11.7608,11.7608,11.6003,11.6438,193489.87695075,0
+KBWD.US,D,20130208,000000,11.6873,11.7115,11.638,11.7076,163769.87986171,0
+KBWD.US,D,20130211,000000,11.7473,11.7473,11.7009,11.7298,269971.55730569,0
+KBWD.US,D,20130212,000000,11.7705,11.8226,11.7144,11.814,174997.52629186,0
+KBWD.US,D,20130213,000000,11.8497,11.8864,11.8187,11.8845,107231.21464775,0
+KBWD.US,D,20130214,000000,11.8767,11.8913,11.8372,11.8864,158807.40706851,0
+KBWD.US,D,20130215,000000,11.897,11.9801,11.8719,11.9676,196393.27533644,0
+KBWD.US,D,20130219,000000,11.9676,11.9917,11.9289,11.9618,186008.91817369,0
+KBWD.US,D,20130220,000000,11.9618,11.9841,11.8226,11.8323,241318.34700768,0
+KBWD.US,D,20130221,000000,11.809,11.809,11.6902,11.7298,335409.76974532,0
+KBWD.US,D,20130222,000000,11.8024,11.8275,11.7473,11.8024,236643.52380507,0
+KBWD.US,D,20130225,000000,11.8767,11.8767,11.6873,11.6873,91358.751626964,0
+KBWD.US,D,20130226,000000,11.7144,11.7608,11.6564,11.7473,93367.125207364,0
+KBWD.US,D,20130227,000000,11.8024,11.8767,11.7811,11.8429,91991.994610584,0
+KBWD.US,D,20130228,000000,11.9135,11.926,11.8081,11.8825,76411.320023422,0
+KBWD.US,D,20130301,000000,11.814,11.868,11.753,11.8497,117411.73379126,0
+KBWD.US,D,20130304,000000,11.8372,11.8806,11.7927,11.8806,127365.65127888,0
+KBWD.US,D,20130305,000000,11.898,11.9772,11.898,11.9695,198244.3728817,0
+KBWD.US,D,20130306,000000,11.9782,11.9976,11.8835,11.8951,172904.30642934,0
+KBWD.US,D,20130307,000000,11.9183,11.955,11.8855,11.9395,196393.27533644,0
+KBWD.US,D,20130308,000000,11.9511,12.0004,11.9511,11.9927,172977.77089313,0
+KBWD.US,D,20130311,000000,11.9878,12.0421,11.9878,12.0226,146902.02509215,0
+KBWD.US,D,20130312,000000,12.0063,12.0719,11.9927,12.0517,145774.19036643,0
+KBWD.US,D,20130313,000000,12.0971,12.1145,12.0063,12.1145,91918.530146797,0
+KBWD.US,D,20130314,000000,12.1599,12.247,12.156,12.2381,150616.63671174,0
+KBWD.US,D,20130315,000000,12.2846,12.3068,12.2218,12.2864,198641.7018126,0
+KBWD.US,D,20130318,000000,12.272,12.299,12.1473,12.2314,218619.89711932,0
+KBWD.US,D,20130319,000000,12.244,12.2556,12.1125,12.156,180815.70488155,0
+KBWD.US,D,20130320,000000,12.2005,12.2381,12.156,12.2381,143969.65480526,0
+KBWD.US,D,20130321,000000,12.247,12.2846,12.1937,12.2218,150262.76563266,0
+KBWD.US,D,20130322,000000,12.2971,12.303,12.2238,12.2971,188666.05539907,0
+KBWD.US,D,20130325,000000,12.5465,12.5465,12.2556,12.2846,193516.77943046,0
+KBWD.US,D,20130326,000000,12.3252,12.3484,12.2692,12.3445,141399.43328351,0
+KBWD.US,D,20130327,000000,12.33,12.36,12.2556,12.3542,219872.93184672,0
+KBWD.US,D,20130328,000000,12.3734,12.3734,12.2934,12.3542,112957.30398002,0
+KBWD.US,D,20130401,000000,12.3339,12.3734,12.1937,12.2556,708817.22264008,0
+KBWD.US,D,20130402,000000,12.4035,12.5475,12.4035,12.4798,228355.4906371,0
+KBWD.US,D,20130403,000000,12.4963,12.504,12.272,12.2864,219125.87067978,0
+KBWD.US,D,20130404,000000,12.2864,12.3899,12.2682,12.3899,101644.81126775,0
+KBWD.US,D,20130405,000000,12.3425,12.4072,12.1705,12.4035,135920.6398223,0
+KBWD.US,D,20130408,000000,12.4324,12.4963,12.3726,12.4798,213569.47391175,0
+KBWD.US,D,20130409,000000,12.5378,12.5378,12.4238,12.4402,140862.41840034,0
+KBWD.US,D,20130410,000000,12.4798,12.5417,12.4692,12.5378,170672.43532531,0
+KBWD.US,D,20130411,000000,12.563,12.5678,12.5175,12.5263,93682.711988417,0
+KBWD.US,D,20130412,000000,12.4798,12.5079,12.4324,12.4885,136605.6183438,0
+KBWD.US,D,20130415,000000,12.444,12.444,12.1367,12.1599,226824.11871593,0
+KBWD.US,D,20130416,000000,12.3106,12.3532,12.2527,12.3532,155670.16405161,0
+KBWD.US,D,20130417,000000,12.301,12.3146,12.1125,12.1792,154473.00370513,0
+KBWD.US,D,20130418,000000,12.2199,12.2354,12.1222,12.1764,144611.17547493,0
+KBWD.US,D,20130419,000000,12.1599,12.2633,12.1454,12.2527,257626.42325739,0
+KBWD.US,D,20130422,000000,12.3532,12.3532,12.1764,12.3281,296638.12294923,0
+KBWD.US,D,20130423,000000,12.3764,12.4508,12.3726,12.4508,94806.407871114,0
+KBWD.US,D,20130424,000000,12.4402,12.4856,12.4151,12.4692,107641.99481851,0
+KBWD.US,D,20130425,000000,12.4885,12.5175,12.4508,12.4634,201927.94317857,0
+KBWD.US,D,20130426,000000,12.4672,12.4885,12.4238,12.4672,219425.93679947,0
+KBWD.US,D,20130429,000000,12.5475,12.6316,12.5001,12.6151,201172.60432555,0
+KBWD.US,D,20130430,000000,12.6336,12.706,12.5862,12.706,195086.43564966,0
+KBWD.US,D,20130501,000000,12.6857,12.7079,12.4885,12.5001,202539.45723628,0
+KBWD.US,D,20130502,000000,12.5069,12.6151,12.5069,12.6026,90811.38963622,0
+KBWD.US,D,20130503,000000,12.6026,12.6538,12.5301,12.5678,165864.13443498,0
+KBWD.US,D,20130506,000000,12.4354,12.5862,12.4354,12.5794,183237.96276498,0
+KBWD.US,D,20130507,000000,12.6122,12.6983,12.59,12.6983,263806.75061222,0
+KBWD.US,D,20130508,000000,12.7079,12.7494,12.6674,12.7494,169577.71134382,0
+KBWD.US,D,20130509,000000,12.7911,12.7911,12.6586,12.6586,147206.23005487,0
+KBWD.US,D,20130510,000000,12.6818,12.6866,12.5948,12.6257,139040.2927563,0
+KBWD.US,D,20130513,000000,12.7958,12.7958,12.5069,12.5504,146405.36392853,0
+KBWD.US,D,20130514,000000,12.5378,12.6151,12.5378,12.6074,178164.77592071,0
+KBWD.US,D,20130515,000000,12.5996,12.6442,12.5137,12.6257,212982.79291221,0
+KBWD.US,D,20130516,000000,12.6442,12.7146,12.621,12.6866,215637.86071609,0
+KBWD.US,D,20130517,000000,12.7465,12.7872,12.7099,12.7872,257763.00507738,0
+KBWD.US,D,20130520,000000,12.8007,12.8007,12.7224,12.7494,498248.40992524,0
+KBWD.US,D,20130521,000000,12.763,12.763,12.6721,12.6818,187771.03059379,0
+KBWD.US,D,20130522,000000,12.6914,12.8278,12.4392,12.4953,248267.46445535,0
+KBWD.US,D,20130523,000000,12.3754,12.5069,12.3049,12.503,255604.59843713,0
+KBWD.US,D,20130524,000000,12.4847,12.4885,12.3667,12.4885,179446.78254932,0
+KBWD.US,D,20130528,000000,12.679,12.679,12.33,12.36,243807.86109033,0
+KBWD.US,D,20130529,000000,12.2778,12.3687,12.0709,12.3339,622831.72397707,0
+KBWD.US,D,20130530,000000,12.3368,12.4499,12.3049,12.3542,414326.12451277,0
+KBWD.US,D,20130531,000000,12.3455,12.4016,12.1019,12.1513,287905.16415552,0
+KBWD.US,D,20130603,000000,12.1599,12.1889,12.0033,12.1165,350923.18813324,0
+KBWD.US,D,20130604,000000,12.1193,12.2024,12.0875,12.1193,317680.00091474,0
+KBWD.US,D,20130605,000000,12.1193,12.1407,11.9994,12.0305,117800.78503611,0
+KBWD.US,D,20130606,000000,11.9841,12.1755,11.958,12.1755,171726.80558725,0
+KBWD.US,D,20130607,000000,12.2199,12.2199,12.1145,12.2093,85045.981295162,0
+KBWD.US,D,20130610,000000,12.244,12.244,12.1261,12.1792,94139.019432496,0
+KBWD.US,D,20130611,000000,12.1145,12.1193,11.9917,12.0043,117985.99826171,0
+KBWD.US,D,20130612,000000,12.0593,12.2305,11.8825,11.9135,184399.9429457,0
+KBWD.US,D,20130613,000000,11.8951,12.2595,11.8777,12.2208,165917.93939438,0
+KBWD.US,D,20130614,000000,12.2527,12.3068,12.1648,12.1686,79037.41592608,0
+KBWD.US,D,20130617,000000,12.2208,12.2788,12.1001,12.1407,231671.73861505,0
+KBWD.US,D,20130618,000000,12.1483,12.2682,12.0933,12.245,102779.88896879,0
+KBWD.US,D,20130619,000000,12.2702,12.2788,12.0431,12.0507,96083.240945928,0
+KBWD.US,D,20130620,000000,11.9656,11.9656,11.7367,11.7849,499259.32233536,0
+KBWD.US,D,20130621,000000,11.8187,11.8642,11.6825,11.7636,166510.82865845,0
+KBWD.US,D,20130624,000000,11.5849,11.6709,11.4234,11.5472,518122.09944547,0
+KBWD.US,D,20130625,000000,11.638,11.7569,11.6236,11.7376,149240.47140421,0
+KBWD.US,D,20130626,000000,11.7732,11.8951,11.7732,11.8564,289532.76417715,0
+KBWD.US,D,20130627,000000,11.926,12.0441,11.8951,12.0305,122036.89087752,0
+KBWD.US,D,20130628,000000,12.0653,12.0719,11.9511,12.0556,69144.54637316,0
+KBWD.US,D,20130701,000000,12.1513,12.1686,12.0815,12.1407,144239.71431298,0
+KBWD.US,D,20130702,000000,12.1513,12.2083,12.0497,12.1019,65594.453764013,0
+KBWD.US,D,20130703,000000,12.0421,12.0971,11.9705,12.0342,48476.198991134,0
+KBWD.US,D,20130705,000000,12.1513,12.1513,11.7868,11.9386,94338.718608703,0
+KBWD.US,D,20130708,000000,11.9531,12.0933,11.9531,12.0507,94409.078940215,0
+KBWD.US,D,20130709,000000,12.1125,12.1676,12.0411,12.157,89478.682180499,0
+KBWD.US,D,20130710,000000,12.157,12.2208,12.0923,12.1125,126734.47771678,0
+KBWD.US,D,20130711,000000,12.245,12.3455,12.2238,12.3397,248843.79834733,0
+KBWD.US,D,20130712,000000,12.3783,12.3783,12.2682,12.3185,130343.54883911,0
+KBWD.US,D,20130715,000000,12.3339,12.4238,12.298,12.418,116259.06600736,0
+KBWD.US,D,20130716,000000,12.4421,12.4421,12.3068,12.3542,93793.426039475,0
+KBWD.US,D,20130717,000000,12.0441,12.447,12.0441,12.4035,93502.672316603,0
+KBWD.US,D,20130718,000000,12.4586,12.5233,12.4344,12.4885,158128.63681155,0
+KBWD.US,D,20130719,000000,12.4499,12.5388,12.4421,12.532,65858.305007187,0
+KBWD.US,D,20130722,000000,12.5263,12.5881,12.504,12.5706,121460.55698555,0
+KBWD.US,D,20130723,000000,12.5687,12.6034,12.5484,12.5706,66831.96783004,0
+KBWD.US,D,20130724,000000,12.5706,12.5706,12.3551,12.3783,127058.3421839,0
+KBWD.US,D,20130725,000000,12.3754,12.4499,12.3494,12.4277,124808.88099699,0
+KBWD.US,D,20130726,000000,12.4314,12.4314,12.3687,12.418,92144.097091942,0
+KBWD.US,D,20130729,000000,12.4045,12.4344,12.2633,12.33,56582.123065768,0
+KBWD.US,D,20130730,000000,12.447,12.4606,12.3416,12.3667,97690.146752403,0
+KBWD.US,D,20130731,000000,12.3929,12.4092,12.2952,12.3272,77921.997729443,0
+KBWD.US,D,20130801,000000,12.3726,12.4208,12.3272,12.3309,168945.50307096,0
+KBWD.US,D,20130802,000000,12.3272,12.3774,12.3213,12.3774,109988.71881662,0
+KBWD.US,D,20130805,000000,12.3494,12.3542,12.2702,12.3116,103864.26584269,0
+KBWD.US,D,20130806,000000,12.3049,12.3049,12.2189,12.2662,176326.09490456,0
+KBWD.US,D,20130807,000000,12.2199,12.2498,12.1319,12.2015,143266.05149013,0
+KBWD.US,D,20130808,000000,12.3687,12.3687,12.2344,12.298,91701.240887711,0
+KBWD.US,D,20130809,000000,12.2894,12.3309,12.2662,12.301,159732.43848575,0
+KBWD.US,D,20130812,000000,12.2527,12.3339,12.2527,12.3185,94463.918610365,0
+KBWD.US,D,20130813,000000,12.3378,12.3378,12.2314,12.247,77258.748133854,0
+KBWD.US,D,20130814,000000,12.2314,12.2818,12.2256,12.247,52012.840360434,0
+KBWD.US,D,20130815,000000,12.1821,12.1821,12.0421,12.0815,166204.55427422,0
+KBWD.US,D,20130816,000000,12.0815,12.0933,11.9637,11.9869,130926.09099562,0
+KBWD.US,D,20130819,000000,11.9821,11.9821,11.7385,11.7385,249924.0363782,0
+KBWD.US,D,20130820,000000,11.7569,12.0023,11.7318,11.9869,133115.53895858,0
+KBWD.US,D,20130821,000000,11.9173,12.0073,11.869,11.8864,111362.81470264,0
+KBWD.US,D,20130822,000000,11.897,12.0255,11.8507,12.0149,48290.985765533,0
+KBWD.US,D,20130823,000000,12.0556,12.1281,12.0295,12.1281,88784.391262184,0
+KBWD.US,D,20130826,000000,12.1107,12.1589,12.0593,12.0865,65209.541362204,0
+KBWD.US,D,20130827,000000,12.0169,12.0663,11.9521,11.9521,79773.095274695,0
+KBWD.US,D,20130828,000000,11.9289,11.9734,11.7868,11.8913,257858.19846708,0
+KBWD.US,D,20130829,000000,11.897,12.0342,11.8632,12.0217,97226.59633302,0
+KBWD.US,D,20130830,000000,12.0073,12.0421,11.8661,11.869,75911.554727526,0
+KBWD.US,D,20130903,000000,11.9715,11.9869,11.7589,11.8381,179432.29659871,0
+KBWD.US,D,20130904,000000,11.8507,11.9637,11.8507,11.9338,70996.678629172,0
+KBWD.US,D,20130905,000000,11.9106,11.9338,11.869,11.8931,55886.797436695,0
+KBWD.US,D,20130906,000000,11.9589,12.0033,11.8864,11.955,57290.899934687,0
+KBWD.US,D,20130909,000000,11.9898,12.0815,11.9734,12.0815,99023.88891888,0
+KBWD.US,D,20130910,000000,12.1299,12.1367,12.0033,12.1057,127313.91574101,0
+KBWD.US,D,20130911,000000,12.1299,12.1629,12.0779,12.1454,78465.220877156,0
+KBWD.US,D,20130912,000000,12.1725,12.2199,12.1407,12.1454,78563.518399123,0
+KBWD.US,D,20130913,000000,12.1629,12.2275,12.155,12.188,47710.513030549,0
+KBWD.US,D,20130916,000000,12.3494,12.3542,12.2199,12.2275,55757.458592002,0
+KBWD.US,D,20130917,000000,12.245,12.304,12.245,12.298,306410.96605427,0
+KBWD.US,D,20130918,000000,12.304,12.4914,12.2527,12.4875,84273.052359273,0
+KBWD.US,D,20130919,000000,12.5369,12.5369,12.3561,12.3706,101123.31704595,0
+KBWD.US,D,20130920,000000,12.387,12.387,12.2864,12.2864,134681.05633476,0
+KBWD.US,D,20130923,000000,12.2702,12.3754,12.2527,12.3348,88726.447459761,0
+KBWD.US,D,20130924,000000,12.2334,12.4238,12.2334,12.3542,61137.954531252,0
+KBWD.US,D,20130925,000000,12.3929,12.4518,12.3619,12.4064,83547.720118232,0
+KBWD.US,D,20130926,000000,12.3667,12.4286,12.3185,12.3667,78353.472115341,0
+KBWD.US,D,20130927,000000,12.3397,12.3956,12.3348,12.3494,76335.786138121,0
+KBWD.US,D,20130930,000000,12.2778,12.3262,12.2199,12.3262,96595.422770915,0
+KBWD.US,D,20131001,000000,12.298,12.418,12.298,12.418,47024.499798295,0
+KBWD.US,D,20131002,000000,12.3754,12.3754,12.3116,12.3397,107371.93531077,0
+KBWD.US,D,20131003,000000,12.3494,12.3494,12.1782,12.2334,110732.67585129,0
+KBWD.US,D,20131004,000000,12.2334,12.2924,12.2199,12.2702,115659.96847874,0
+KBWD.US,D,20131007,000000,12.1782,12.2334,12.1676,12.1676,74554.014213624,0
+KBWD.US,D,20131008,000000,12.188,12.188,12.0593,12.0593,119385.96191668,0
+KBWD.US,D,20131009,000000,12.0593,12.1367,12.0255,12.0593,73803.848914401,0
+KBWD.US,D,20131010,000000,12.2063,12.2924,12.2005,12.2778,36221.084778733,0
+KBWD.US,D,20131011,000000,12.2778,12.4016,12.2633,12.4016,49628.866775043,0
+KBWD.US,D,20131014,000000,12.3754,12.4141,12.3348,12.387,143094.28950438,0
+KBWD.US,D,20131015,000000,12.3581,12.418,12.2884,12.3049,206957.67217101,0
+KBWD.US,D,20131016,000000,12.3648,12.4267,12.3378,12.4228,119713.96522682,0
+KBWD.US,D,20131017,000000,12.4102,12.6151,12.3929,12.6064,158502.16739503,0
+KBWD.US,D,20131018,000000,12.6151,12.6934,12.6026,12.6798,83570.483754897,0
+KBWD.US,D,20131021,000000,12.6934,12.6934,12.6151,12.621,90007.419377605,0
+KBWD.US,D,20131022,000000,12.6595,12.7968,12.6499,12.7872,114523.85606695,0
+KBWD.US,D,20131023,000000,12.759,12.8375,12.7272,12.8161,83976.090371856,0
+KBWD.US,D,20131024,000000,12.8161,12.8868,12.8161,12.8673,47032.777484356,0
+KBWD.US,D,20131025,000000,12.8626,12.8915,12.8375,12.8626,92624.202883444,0
+KBWD.US,D,20131028,000000,12.8732,12.8868,12.8296,12.8626,96347.092189103,0
+KBWD.US,D,20131029,000000,12.8017,12.8017,12.6326,12.6837,66129.399225665,0
+KBWD.US,D,20131030,000000,12.6798,12.6973,12.5774,12.5774,50608.737862442,0
+KBWD.US,D,20131031,000000,12.6026,12.6257,12.5243,12.5243,39240.370769259,0
+KBWD.US,D,20131101,000000,12.5281,12.5339,12.4035,12.4614,74257.052226207,0
+KBWD.US,D,20131104,000000,12.5339,12.5407,12.4383,12.5339,45159.951013192,0
+KBWD.US,D,20131105,000000,12.504,12.504,12.4344,12.4411,51425.124650147,0
+KBWD.US,D,20131106,000000,12.4672,12.5339,12.4672,12.5243,55235.964370198,0
+KBWD.US,D,20131107,000000,12.5243,12.5243,12.3378,12.3378,83270.41763521,0
+KBWD.US,D,20131108,000000,12.3272,12.4102,12.272,12.4102,102976.48401272,0
+KBWD.US,D,20131111,000000,12.3909,12.4102,12.3464,12.3774,244629.42143184,0
+KBWD.US,D,20131112,000000,12.3416,12.3929,12.3049,12.3734,62110.582643348,0
+KBWD.US,D,20131113,000000,12.3522,12.4963,12.3522,12.4885,40207.825327567,0
+KBWD.US,D,20131114,000000,12.5088,12.5988,12.5001,12.5842,66337.376087932,0
+KBWD.US,D,20131115,000000,12.6336,12.6336,12.5407,12.5668,92426.573128753,0
+KBWD.US,D,20131118,000000,12.5996,12.6402,12.5504,12.5504,92039.591305431,0
+KBWD.US,D,20131119,000000,12.5543,12.5794,12.4596,12.473,75073.439013913,0
+KBWD.US,D,20131120,000000,12.473,12.5407,12.4344,12.473,59646.936329625,0
+KBWD.US,D,20131121,000000,12.5155,12.6122,12.4963,12.6034,58957.818965099,0
+KBWD.US,D,20131122,000000,12.647,12.6605,12.5697,12.6605,55486.364373525,0
+KBWD.US,D,20131125,000000,12.6857,12.7428,12.677,12.6983,85167.042453796,0
+KBWD.US,D,20131126,000000,12.7108,12.7108,12.6336,12.6402,57781.352833766,0
+KBWD.US,D,20131127,000000,12.6605,12.7554,12.6605,12.7428,46238.119622558,0
+KBWD.US,D,20131129,000000,12.761,12.8325,12.761,12.7726,12585.186944059,0
+KBWD.US,D,20131202,000000,12.7726,12.7726,12.5996,12.6094,52632.632104207,0
+KBWD.US,D,20131203,000000,12.5794,12.6286,12.5011,12.5543,58417.699949658,0
+KBWD.US,D,20131204,000000,12.5011,12.59,12.4499,12.5504,114009.60482046,0
+KBWD.US,D,20131205,000000,12.5195,12.5243,12.4596,12.4634,57074.645386361,0
+KBWD.US,D,20131206,000000,12.5291,12.5948,12.5291,12.5794,41777.481546768,0
+KBWD.US,D,20131209,000000,12.6034,12.6336,12.5668,12.6286,92423.468996482,0
+KBWD.US,D,20131210,000000,12.6122,12.6654,12.59,12.6094,55000.050317476,0
+KBWD.US,D,20131211,000000,12.5948,12.5948,12.4634,12.4634,88082.857368565,0
+KBWD.US,D,20131212,000000,12.4596,12.5011,12.4238,12.4277,41268.403854054,0
+KBWD.US,D,20131213,000000,12.4991,12.5069,12.4141,12.4586,54777.587504604,0
+KBWD.US,D,20131216,000000,12.5263,12.5263,12.4586,12.4991,58386.658626931,0
+KBWD.US,D,20131217,000000,12.475,12.5494,12.4596,12.5494,87857.290423421,0
+KBWD.US,D,20131218,000000,12.5388,12.6741,12.4991,12.6644,131857.33067741,0
+KBWD.US,D,20131219,000000,12.6644,12.6644,12.5069,12.5263,141933.34403441,0
+KBWD.US,D,20131220,000000,12.5069,12.8249,12.5069,12.6741,121502.98012662,0
+KBWD.US,D,20131223,000000,12.7272,12.7669,12.6983,12.7465,293371.54108765,0
+KBWD.US,D,20131224,000000,12.702,12.82,12.702,12.7929,58766.397474952,0
+KBWD.US,D,20131226,000000,12.82,12.8325,12.7544,12.76,69775.719935265,0
+KBWD.US,D,20131227,000000,12.7127,12.7504,12.6934,12.7398,39365.570770923,0
+KBWD.US,D,20131230,000000,12.7215,12.7398,12.6934,12.7099,56558.324718343,0
+KBWD.US,D,20131231,000000,12.7398,12.8045,12.7358,12.76,84228.5597967,0
+KBWD.US,D,20140102,000000,12.7465,12.7465,12.6499,12.6904,69531.528196483,0
+KBWD.US,D,20140103,000000,12.7127,12.7785,12.706,12.7544,62088.85371744,0
+KBWD.US,D,20140106,000000,12.763,12.8045,12.7465,12.763,409086.34923655,0
+KBWD.US,D,20140107,000000,12.7669,12.8422,12.7669,12.82,113855.43291759,0
+KBWD.US,D,20140108,000000,12.8084,12.8084,12.7358,12.7929,62630.007443637,0
+KBWD.US,D,20140109,000000,12.82,12.82,12.7465,12.7842,107539.5584535,0
+KBWD.US,D,20140110,000000,12.8045,12.8481,12.7785,12.8394,109571.73038133,0
+KBWD.US,D,20140113,000000,12.8394,12.8547,12.7272,12.7716,114581.79986938,0
+KBWD.US,D,20140114,000000,12.8143,12.8345,12.7785,12.7929,106719.03282276,0
+KBWD.US,D,20140115,000000,12.8345,12.8944,12.8345,12.8769,70193.743081316,0
+KBWD.US,D,20140116,000000,12.8769,12.8769,12.8084,12.8626,61957.44545123,0
+KBWD.US,D,20140117,000000,12.8626,12.8769,12.819,12.8538,69816.073654809,0
+KBWD.US,D,20140121,000000,12.8769,13.0093,12.8742,13.0093,150060.99703494,0
+KBWD.US,D,20140122,000000,13.0153,13.08,12.9901,13.0674,63759.911590879,0
+KBWD.US,D,20140123,000000,13.0558,13.0664,12.9967,13.0355,70641.772839333,0
+KBWD.US,D,20140124,000000,13.0093,13.0093,12.8384,12.8683,68707.898433476,0
+KBWD.US,D,20140127,000000,12.8983,12.9051,12.6973,12.759,119745.00654954,0
+KBWD.US,D,20140128,000000,12.8084,12.8345,12.7716,12.8316,118507.49248351,0
+KBWD.US,D,20140129,000000,12.7766,12.8037,12.6674,12.6721,139559.71755659,0
+KBWD.US,D,20140130,000000,12.7882,12.8626,12.7398,12.8384,72497.009227617,0
+KBWD.US,D,20140131,000000,12.763,12.8316,12.7127,12.7534,31512.116121131,0
+KBWD.US,D,20140203,000000,12.7398,12.7534,12.4383,12.448,237349.19654171,0
+KBWD.US,D,20140204,000000,12.5097,12.6034,12.4556,12.5794,67515.91164078,0
+KBWD.US,D,20140205,000000,12.5736,12.5948,12.5195,12.562,74920.301821795,0
+KBWD.US,D,20140206,000000,12.5697,12.6924,12.5697,12.6104,51994.215566798,0
+KBWD.US,D,20140207,000000,12.6576,12.7002,12.6422,12.7002,59579.680130385,0
+KBWD.US,D,20140210,000000,12.6721,12.7398,12.6538,12.7349,78741.488649421,0
+KBWD.US,D,20140211,000000,12.7716,12.8683,12.7456,12.8249,100561.4691046,0
+KBWD.US,D,20140212,000000,12.8838,12.9398,12.8471,12.8944,94193.859102646,0
+KBWD.US,D,20140213,000000,12.8249,13.0355,12.819,13.0037,53523.518066455,0
+KBWD.US,D,20140214,000000,13.0083,13.0229,12.9718,13.0037,387735.09275453,0
+KBWD.US,D,20140218,000000,12.9967,13.138,12.9967,13.1292,43739.293143079,0
+KBWD.US,D,20140219,000000,13.1032,13.1292,12.9263,12.9263,40125.048466962,0
+KBWD.US,D,20140220,000000,12.9669,13.0143,12.9389,13.0083,38813.035226391,0
+KBWD.US,D,20140221,000000,13.0143,13.0491,12.9871,13.0037,70762.833997965,0
+KBWD.US,D,20140224,000000,13.0191,13.1767,13.0191,13.1215,327049.30682433,0
+KBWD.US,D,20140225,000000,13.0761,13.0954,12.9891,13.0143,66749.190969437,0
+KBWD.US,D,20140226,000000,13.0607,13.1341,13.0355,13.0838,225808.03275202,0
+KBWD.US,D,20140227,000000,13.1032,13.1487,13.0298,13.0954,41885.091465553,0
+KBWD.US,D,20140228,000000,13.1138,13.1534,13.0761,13.1215,55529.822225341,0
+KBWD.US,D,20140303,000000,13.0355,13.0838,12.9844,13.0713,123042.62973385,0
+KBWD.US,D,20140304,000000,13.1709,13.2298,13.1534,13.1844,78342.090297007,0
+KBWD.US,D,20140305,000000,13.2008,13.2308,13.1534,13.2308,89621.472265039,0
+KBWD.US,D,20140306,000000,13.2308,13.2356,13.1883,13.1979,61623.233876542,0
+KBWD.US,D,20140307,000000,13.1921,13.1921,13.08,13.109,96725.796326367,0
+KBWD.US,D,20140310,000000,13.1138,13.1487,13.0761,13.1447,54321.280060525,0
+KBWD.US,D,20140311,000000,13.1883,13.1883,13.0191,13.0674,612444.26268203,0
+KBWD.US,D,20140312,000000,13.0298,13.1371,13.0298,13.1371,89506.619370952,0
+KBWD.US,D,20140313,000000,13.1844,13.1844,13.0432,13.0761,332810.57632235,0
+KBWD.US,D,20140314,000000,13.0664,13.1312,13.0306,13.0664,61499.068585636,0
+KBWD.US,D,20140317,000000,13.1602,13.1602,13.0819,13.1013,47396.995671012,0
+KBWD.US,D,20140318,000000,13.0954,13.1891,13.0742,13.1534,52555.028797389,0
+KBWD.US,D,20140319,000000,13.1805,13.1805,13.0375,13.0664,96335.710370771,0
+KBWD.US,D,20140320,000000,13.0259,13.1361,12.9755,13.1361,34106.135990305,0
+KBWD.US,D,20140321,000000,13.1737,13.2346,13.1534,13.1891,74217.73321742,0
+KBWD.US,D,20140324,000000,13.1999,13.1999,13.0577,13.0819,218535.05083721,0
+KBWD.US,D,20140325,000000,13.1477,13.1477,13.0664,13.0858,50026.195705942,0
+KBWD.US,D,20140326,000000,13.1477,13.1534,12.9398,12.9398,64420.057054195,0
+KBWD.US,D,20140327,000000,12.9861,12.9861,12.9099,12.9341,63703.002499214,0
+KBWD.US,D,20140328,000000,12.9398,13.0742,12.9398,12.9611,80816.083718305,0
+KBWD.US,D,20140331,000000,13.0664,13.0954,12.9977,13.0819,79811.379572725,0
+KBWD.US,D,20140401,000000,13.109,13.1891,13.0693,13.1891,83422.520116568,0
+KBWD.US,D,20140402,000000,13.196,13.2472,13.1891,13.2046,78139.286988528,0
+KBWD.US,D,20140403,000000,13.1891,13.2366,13.1361,13.1891,49728.199007768,0
+KBWD.US,D,20140404,000000,13.2152,13.2366,13.0577,13.0742,109190.95682254,0
+KBWD.US,D,20140407,000000,13.0442,13.0693,12.9921,13.0163,59159.58756282,0
+KBWD.US,D,20140408,000000,13.0577,13.0617,12.9921,13.0375,43297.471649605,0
+KBWD.US,D,20140409,000000,13.0819,13.0819,13.0047,13.0664,85201.187908793,0
+KBWD.US,D,20140410,000000,13.0742,13.1051,12.9669,12.9861,61686.351232754,0
+KBWD.US,D,20140411,000000,12.8877,12.9921,12.8335,12.9398,75017.564633006,0
+KBWD.US,D,20140414,000000,12.9881,13.0209,12.8944,12.9718,74092.533215756,0
+KBWD.US,D,20140415,000000,13.0047,13.0451,12.9215,13.0103,51959.035401041,0
+KBWD.US,D,20140416,000000,13.0935,13.0935,13.0163,13.0664,55208.027179743,0
+KBWD.US,D,20140417,000000,13.1371,13.1371,13.0259,13.0819,59577.610708869,0
+KBWD.US,D,20140421,000000,13.1254,13.1322,13.078,13.1099,83414.242430508,0
+KBWD.US,D,20140422,000000,13.1544,13.2231,13.1186,13.1979,93857.578106441,0
+KBWD.US,D,20140423,000000,13.1911,13.2066,13.1371,13.1544,52863.372603139,0
+KBWD.US,D,20140424,000000,13.1911,13.2172,13.0964,13.1099,46368.493178009,0
+KBWD.US,D,20140425,000000,13.1099,13.1186,13.0451,13.0693,141176.97047065,0
+KBWD.US,D,20140428,000000,13.1013,13.107,12.9669,12.9921,77617.792766723,0
+KBWD.US,D,20140429,000000,13.0103,13.0316,12.9341,12.9524,92065.459074369,0
+KBWD.US,D,20140430,000000,12.9718,13.053,12.9669,13.0316,117675.58503444,0
+KBWD.US,D,20140501,000000,13.0664,13.078,12.9611,12.9921,56312.063558046,0
+KBWD.US,D,20140502,000000,13.0259,13.0877,13.0103,13.0259,60795.465270504,0
+KBWD.US,D,20140505,000000,13.0047,13.0209,12.9476,13.0209,68373.686858787,0
+KBWD.US,D,20140506,000000,12.9861,12.9881,12.9215,12.9341,66350.827327781,0
+KBWD.US,D,20140507,000000,12.9573,13.0209,12.9089,13.0047,69429.091831486,0
+KBWD.US,D,20140508,000000,12.9273,13.0209,12.9089,12.9137,88441.902001434,0
+KBWD.US,D,20140509,000000,12.9273,12.9341,12.8742,12.9341,103159.6278168,0
+KBWD.US,D,20140512,000000,12.9476,13.078,12.9476,13.0587,130690.17694288,0
+KBWD.US,D,20140513,000000,13.0316,13.0877,12.9881,12.9921,133601.85301463,0
+KBWD.US,D,20140514,000000,12.9573,12.9861,12.9215,12.9215,43288.159252788,0
+KBWD.US,D,20140515,000000,12.9573,12.9573,12.7988,12.8974,126939.35044678,0
+KBWD.US,D,20140516,000000,12.9524,12.9524,12.8094,12.9186,65808.638890824,0
+KBWD.US,D,20140519,000000,12.8868,13.0404,12.8868,13.0269,85966.873869381,0
+KBWD.US,D,20140520,000000,13.0539,13.0539,12.9186,12.9679,55014.536268082,0
+KBWD.US,D,20140521,000000,12.9987,13.0539,12.9815,13.0173,69737.435637236,0
+KBWD.US,D,20140522,000000,13.0674,13.0984,13.0047,13.0597,379416.01826385,0
+KBWD.US,D,20140523,000000,13.078,13.1776,13.0752,13.1563,79415.085352584,0
+KBWD.US,D,20140527,000000,13.1776,13.2646,13.1776,13.2258,87683.459016152,0
+KBWD.US,D,20140528,000000,13.2424,13.2424,13.1815,13.2202,85961.700315592,0
+KBWD.US,D,20140529,000000,13.2143,13.2597,13.1844,13.1979,120054.38506606,0
+KBWD.US,D,20140530,000000,13.2202,13.2356,13.1844,13.2258,89078.249117327,0
+KBWD.US,D,20140602,000000,13.2685,13.2685,13.1563,13.2258,147149.32096321,0
+KBWD.US,D,20140603,000000,13.2066,13.2066,13.1283,13.1563,133238.66953872,0
+KBWD.US,D,20140604,000000,13.1891,13.1979,13.1331,13.1979,205592.88868181,0
+KBWD.US,D,20140605,000000,13.193,13.3419,13.1709,13.3216,200396.5712574,0
+KBWD.US,D,20140606,000000,13.3323,13.4578,13.3323,13.4453,154707.8830471,0
+KBWD.US,D,20140609,000000,13.4578,13.4985,13.4337,13.4743,79480.27213031,0
+KBWD.US,D,20140610,000000,13.4743,13.4743,13.4163,13.4453,75231.749759817,0
+KBWD.US,D,20140611,000000,13.427,13.4337,13.3671,13.397,82092.91679312,0
+KBWD.US,D,20140612,000000,13.4453,13.4927,13.424,13.4927,55667.438756095,0
+KBWD.US,D,20140613,000000,13.4202,13.427,13.3545,13.4163,43888.291492166,0
+KBWD.US,D,20140616,000000,13.4114,13.427,13.3738,13.4047,55603.286689127,0
+KBWD.US,D,20140617,000000,13.4385,13.4801,13.3922,13.4453,97209.006250141,0
+KBWD.US,D,20140618,000000,13.4627,13.5091,13.397,13.4994,156260.98389417,0
+KBWD.US,D,20140619,000000,13.4994,13.5159,13.4627,13.4801,111405.2378437,0
+KBWD.US,D,20140620,000000,13.4869,13.5285,13.4521,13.5206,73860.758006066,0
+KBWD.US,D,20140623,000000,13.5332,13.5757,13.4424,13.4994,266456.64486231,0
+KBWD.US,D,20140624,000000,13.4869,13.5614,13.4521,13.4627,104119.83939981,0
+KBWD.US,D,20140625,000000,13.4385,13.5534,13.4114,13.5091,129554.06453109,0
+KBWD.US,D,20140626,000000,13.5159,13.6386,13.4743,13.6386,86680.824292089,0
+KBWD.US,D,20140627,000000,13.629,13.6734,13.5922,13.6666,72544.605922464,0
+KBWD.US,D,20140630,000000,13.6666,13.6975,13.624,13.6792,44519.465054271,0
+KBWD.US,D,20140701,000000,13.7024,13.7932,13.7024,13.7071,111386.61305007,0
+KBWD.US,D,20140702,000000,13.7217,13.7217,13.6318,13.6666,132996.54722146,0
+KBWD.US,D,20140703,000000,13.6618,13.6928,13.6434,13.6472,49403.299829898,0
+KBWD.US,D,20140707,000000,13.6318,13.6318,13.5757,13.6078,82594.751510529,0
+KBWD.US,D,20140708,000000,13.6078,13.6078,13.5206,13.5534,188973.36449407,0
+KBWD.US,D,20140709,000000,13.5902,13.6174,13.5614,13.6078,53652.856911147,0
+KBWD.US,D,20140710,000000,13.4743,13.6028,13.4743,13.5757,73523.442299104,0
+KBWD.US,D,20140711,000000,13.5534,13.5922,13.5285,13.5614,71704.420787335,0
+KBWD.US,D,20140714,000000,13.624,13.6512,13.6078,13.629,87168.173058894,0
+KBWD.US,D,20140715,000000,13.6048,13.6618,13.5902,13.6338,106475.87579474,0
+KBWD.US,D,20140716,000000,13.5989,13.713,13.5554,13.5846,80682.606030582,0
+KBWD.US,D,20140717,000000,13.568,13.5846,13.4598,13.4598,105032.45428796,0
+KBWD.US,D,20140718,000000,13.5216,13.5922,13.5168,13.5776,367447.51893129,0
+KBWD.US,D,20140721,000000,13.5409,13.5776,13.5216,13.5554,55245.276767015,0
+KBWD.US,D,20140722,000000,13.6048,13.626,13.5517,13.5776,51355.79902939,0
+KBWD.US,D,20140723,000000,13.568,13.626,13.5478,13.626,53889.805674627,0
+KBWD.US,D,20140724,000000,13.6338,13.6696,13.5989,13.626,44545.33282321,0
+KBWD.US,D,20140725,000000,13.6048,13.6202,13.5776,13.6048,71439.534833402,0
+KBWD.US,D,20140728,000000,13.626,13.6492,13.568,13.6338,86867.072228446,0
+KBWD.US,D,20140729,000000,13.6521,13.6888,13.6078,13.626,68493.713306662,0
+KBWD.US,D,20140730,000000,13.7285,13.7865,13.6444,13.683,52028.361021797,0
+KBWD.US,D,20140731,000000,13.6492,13.6888,13.4704,13.4879,235886.11553055,0
+KBWD.US,D,20140801,000000,13.4811,13.5265,13.4163,13.4753,166568.77246088,0
+KBWD.US,D,20140804,000000,13.51,13.5265,13.4462,13.51,86951.918510567,0
+KBWD.US,D,20140805,000000,13.4811,13.5168,13.427,13.4521,72133.825751718,0
+KBWD.US,D,20140806,000000,13.4521,13.5478,13.4385,13.5216,74675.075372256,0
+KBWD.US,D,20140807,000000,13.5632,13.629,13.51,13.5362,64472.82730283,0
+KBWD.US,D,20140808,000000,13.568,13.6048,13.5293,13.6048,66221.488483086,0
+KBWD.US,D,20140811,000000,13.626,13.7044,13.626,13.6618,100592.51042732,0
+KBWD.US,D,20140812,000000,13.7044,13.7044,13.6048,13.626,71654.754670972,0
+KBWD.US,D,20140813,000000,13.6338,13.6888,13.6338,13.658,87874.880506299,0
+KBWD.US,D,20140814,000000,13.6888,13.7091,13.6618,13.7044,111675.29735142,0
+KBWD.US,D,20140815,000000,13.7468,13.769,13.654,13.7207,237136.04612566,0
+KBWD.US,D,20140818,000000,13.8087,13.8087,13.7468,13.7643,69060.734801799,0
+KBWD.US,D,20140819,000000,13.7981,13.8011,13.7537,13.7537,95176.834322317,0
+KBWD.US,D,20140820,000000,13.7421,13.7855,13.7207,13.7806,58820.202434344,0
+KBWD.US,D,20140821,000000,13.769,13.8145,13.7537,13.7981,45375.170850762,0
+KBWD.US,D,20140822,000000,13.8087,13.8145,13.7537,13.7537,54370.946176886,0
+KBWD.US,D,20140825,000000,13.7855,13.8734,13.7739,13.7932,107334.68572351,0
+KBWD.US,D,20140826,000000,13.8203,13.8465,13.8203,13.8465,134152.31913765,0
+KBWD.US,D,20140827,000000,13.8812,13.8812,13.7981,13.8203,164065.80713836,0
+KBWD.US,D,20140828,000000,13.8773,13.8773,13.7885,13.8395,333268.95318795,0
+KBWD.US,D,20140829,000000,13.8773,13.9025,13.8145,13.8812,82594.751510529,0
+KBWD.US,D,20140902,000000,13.9275,13.9517,13.8465,13.8608,153372.0714591,0
+KBWD.US,D,20140903,000000,13.9102,13.9275,13.8145,13.8571,71142.572845987,0
+KBWD.US,D,20140904,000000,13.8687,13.8812,13.7304,13.8011,180992.6404211,0
+KBWD.US,D,20140905,000000,13.7855,13.8608,13.7468,13.8511,162763.10629462,0
+KBWD.US,D,20140908,000000,13.8571,13.8937,13.8242,13.8937,47060.714674809,0
+KBWD.US,D,20140909,000000,13.9102,13.9469,13.8647,13.9025,75821.53489162,0
+KBWD.US,D,20140910,000000,13.8734,13.8899,13.8395,13.8647,103274.48071089,0
+KBWD.US,D,20140911,000000,13.8647,13.9595,13.8647,13.9421,80973.359753452,0
+KBWD.US,D,20140912,000000,13.9595,13.9595,13.8145,13.8145,76663.789448264,0
+KBWD.US,D,20140915,000000,13.8047,13.8299,13.7448,13.772,143215.350663,0
+KBWD.US,D,20140916,000000,13.7448,13.7769,13.6985,13.7498,101992.47408229,0
+KBWD.US,D,20140917,000000,13.772,13.8001,13.7313,13.7498,126889.68433041,0
+KBWD.US,D,20140918,000000,13.7613,13.7865,13.717,13.7313,95508.976475491,0
+KBWD.US,D,20140919,000000,13.7662,13.7769,13.6512,13.6802,96800.295500911,0
+KBWD.US,D,20140922,000000,13.656,13.6618,13.5187,13.5265,153547.97228787,0
+KBWD.US,D,20140923,000000,13.4936,13.5382,13.4337,13.4385,116217.67757705,0
+KBWD.US,D,20140924,000000,13.4443,13.4704,13.424,13.4521,65616.182689921,0
+KBWD.US,D,20140925,000000,13.4637,13.4763,13.3612,13.424,121138.76193995,0
+KBWD.US,D,20140926,000000,13.4598,13.4637,13.3612,13.4637,83510.47053096,0
+KBWD.US,D,20140929,000000,13.424,13.4337,13.3429,13.3728,101451.32035609,0
+KBWD.US,D,20140930,000000,13.4038,13.4114,13.2693,13.2693,82861.706885977,0
+KBWD.US,D,20141001,000000,13.2462,13.3525,13.2066,13.2693,142883.20850984,0
+KBWD.US,D,20141002,000000,13.2733,13.2945,13.1544,13.2646,170190.26011229,0
+KBWD.US,D,20141003,000000,13.3612,13.3612,13.2809,13.3245,81577.63083586,0
+KBWD.US,D,20141006,000000,13.3612,13.3612,13.2868,13.3014,76345.098534939,0
+KBWD.US,D,20141007,000000,13.2597,13.3245,13.2337,13.2434,67766.311644107,0
+KBWD.US,D,20141008,000000,13.2337,13.396,13.1883,13.3912,112818.65273852,0
+KBWD.US,D,20141009,000000,13.3671,13.3844,13.2646,13.2772,79828.969655603,0
+KBWD.US,D,20141010,000000,13.2809,13.3486,13.1834,13.1834,113247.02299213,0
+KBWD.US,D,20141013,000000,13.2008,13.3283,13.1834,13.2133,123050.9074199,0
+KBWD.US,D,20141014,000000,13.252,13.3351,13.2434,13.2809,98626.559987982,0
+KBWD.US,D,20141015,000000,13.2626,13.2626,12.1764,13.1534,572470.28198568,0
+KBWD.US,D,20141016,000000,13.0732,13.3216,13.0047,13.311,135418.80510489,0
+KBWD.US,D,20141017,000000,13.394,13.4318,13.3157,13.3641,80532.572970736,0
+KBWD.US,D,20141020,000000,13.3592,13.427,13.338,13.427,106745.93530247,0
+KBWD.US,D,20141021,000000,13.5004,13.5962,13.4511,13.5912,146998.2531926,0
+KBWD.US,D,20141022,000000,13.6078,13.6686,13.5372,13.5517,104131.22121814,0
+KBWD.US,D,20141023,000000,13.6105,13.6618,13.5517,13.565,86947.779667536,0
+KBWD.US,D,20141024,000000,13.571,13.6309,13.5584,13.6164,42214.129486452,0
+KBWD.US,D,20141027,000000,13.6105,13.6512,13.5372,13.6512,91846.10039377,0
+KBWD.US,D,20141028,000000,13.6879,13.7671,13.656,13.7633,99821.65091295,0
+KBWD.US,D,20141029,000000,13.7787,13.7912,13.6618,13.7458,82084.639107058,0
+KBWD.US,D,20141030,000000,13.7392,13.8203,13.7081,13.7981,81371.723395109,0
+KBWD.US,D,20141031,000000,13.9112,13.9237,13.8077,13.9237,171964.78906149,0
+KBWD.US,D,20141103,000000,13.9295,13.9701,13.8647,13.9053,123369.59833323,0
+KBWD.US,D,20141104,000000,13.8812,13.8937,13.8011,13.8744,98104.03105542,0
+KBWD.US,D,20141105,000000,13.9547,13.9547,13.8233,13.8744,58559.455323442,0
+KBWD.US,D,20141106,000000,13.8687,13.8909,13.8319,13.8571,93417.826034485,0
+KBWD.US,D,20141107,000000,13.8909,13.9421,13.8608,13.9237,139602.14069764,0
+KBWD.US,D,20141110,000000,13.9237,13.9759,13.9237,13.9759,106933.21794957,0
+KBWD.US,D,20141111,000000,14.0087,14.0087,13.9547,13.9701,114730.79821846,0
+KBWD.US,D,20141112,000000,13.9701,14.0136,13.9334,14.0136,106546.23612626,0
+KBWD.US,D,20141113,000000,14.061,14.0696,13.9759,13.9933,79950.030814236,0
+KBWD.US,D,20141114,000000,13.9961,14.0155,13.9507,13.9585,87429.954880553,0
+KBWD.US,D,20141117,000000,13.9131,13.9826,13.9131,13.9653,80388.748175438,0
+KBWD.US,D,20141118,000000,13.9739,14.0378,13.9411,14.0223,123153.34378491,0
+KBWD.US,D,20141119,000000,14.0117,14.0378,13.9073,13.945,92544.530155114,0
+KBWD.US,D,20141120,000000,13.9131,14.0271,13.9131,14.0271,44518.430343512,0
+KBWD.US,D,20141121,000000,14.1383,14.1383,13.945,13.9739,64607.339701311,0
+KBWD.US,D,20141124,000000,14.031,14.06,14.0011,14.06,106796.63612959,0
+KBWD.US,D,20141125,000000,14.0822,14.1131,14.0378,14.0851,115459.23459177,0
+KBWD.US,D,20141126,000000,14.1044,14.1315,14.0658,14.1315,63074.933069382,0
+KBWD.US,D,20141128,000000,14.1247,14.1527,14.06,14.06,69561.534808452,0
+KBWD.US,D,20141201,000000,14.06,14.06,13.9033,13.9033,76266.460517365,0
+KBWD.US,D,20141202,000000,13.9033,14.0271,13.9033,13.9895,80906.103554212,0
+KBWD.US,D,20141203,000000,14.0011,14.06,13.9895,14.0378,69559.465386938,0
+KBWD.US,D,20141204,000000,14.0223,14.0744,13.9826,14.0271,93932.077280987,0
+KBWD.US,D,20141205,000000,14.0117,14.0744,13.9779,14.0011,86487.333380427,0
+KBWD.US,D,20141208,000000,14.0011,14.0416,13.8107,13.8705,219011.01778568,0
+KBWD.US,D,20141209,000000,13.7739,14.0271,13.7643,14.0271,212347.48050707,0
+KBWD.US,D,20141210,000000,14.0223,14.0223,13.7643,13.769,104108.45758148,0
+KBWD.US,D,20141211,000000,13.7855,13.8521,13.769,13.7806,112390.28248488,0
+KBWD.US,D,20141212,000000,13.713,13.7885,13.5584,13.5786,92411.052467389,0
+KBWD.US,D,20141215,000000,13.6154,13.6512,13.4173,13.4173,163049.72117446,0
+KBWD.US,D,20141216,000000,13.3834,13.5265,13.3477,13.3525,164689.73772517,0
+KBWD.US,D,20141217,000000,13.3477,13.5952,13.3342,13.5952,195055.39432694,0
+KBWD.US,D,20141218,000000,13.7643,13.7855,13.6879,13.7855,230531.48736024,0
+KBWD.US,D,20141219,000000,13.7643,13.9005,13.7537,13.8879,62432.377688946,0
+KBWD.US,D,20141222,000000,13.8937,13.9208,13.7951,13.8213,76212.655557972,0
+KBWD.US,D,20141223,000000,13.859,13.9043,13.8425,13.8803,141782.2762638,0
+KBWD.US,D,20141224,000000,13.8637,13.8803,13.8001,13.8163,144774.65977464,0
+KBWD.US,D,20141226,000000,13.8531,13.9265,13.8531,13.9092,74483.65388211,0
+KBWD.US,D,20141229,000000,13.9315,13.9826,13.9092,13.9537,67769.415776378,0
+KBWD.US,D,20141230,000000,13.9265,13.9421,13.8763,13.9265,51305.098202271,0
+KBWD.US,D,20141231,000000,13.9759,13.9759,13.8001,13.8163,82550.258947955,0
+KBWD.US,D,20150102,000000,13.8358,13.9265,13.7468,13.9159,117206.86106127,0
+KBWD.US,D,20150105,000000,13.8358,13.8715,13.7855,13.8117,105529.11545159,0
+KBWD.US,D,20150106,000000,13.8425,13.8425,13.6376,13.6512,106171.67083203,0
+KBWD.US,D,20150107,000000,13.6994,13.7537,13.6512,13.7304,108935.38326544,0
+KBWD.US,D,20150108,000000,13.8117,13.8531,13.7739,13.8358,102484.99640288,0
+KBWD.US,D,20150109,000000,13.8677,13.9315,13.6938,13.7537,131709.36703907,0
+KBWD.US,D,20150112,000000,13.7236,13.7537,13.6472,13.7332,92054.077256037,0
+KBWD.US,D,20150113,000000,13.7951,13.8213,13.5863,13.6434,110208.07749721,0
+KBWD.US,D,20150114,000000,13.6154,13.6154,13.4279,13.5401,149056.29288937,0
+KBWD.US,D,20150115,000000,13.5023,13.5468,13.4385,13.4385,136141.03321365,0
+KBWD.US,D,20150116,000000,13.4443,13.5401,13.4385,13.5401,114788.74202089,0
+KBWD.US,D,20150120,000000,13.5517,13.5952,13.3708,13.4202,162480.6302578,0
+KBWD.US,D,20150121,000000,13.394,13.4714,13.3893,13.4598,373920.6694305,0
+KBWD.US,D,20150122,000000,13.514,13.7207,13.4955,13.7044,76040.89357222,0
+KBWD.US,D,20150123,000000,13.6888,13.6947,13.5912,13.63,77569.161361118,0
+KBWD.US,D,20150126,000000,13.6222,13.7246,13.5517,13.7246,95996.325242295,0
+KBWD.US,D,20150127,000000,13.6434,13.7044,13.6154,13.6888,125578.7058006,0
+KBWD.US,D,20150128,000000,13.7546,13.7653,13.569,13.5786,186636.98760352,0
+KBWD.US,D,20150129,000000,13.5912,13.6096,13.4647,13.6096,72844.672042153,0
+KBWD.US,D,20150130,000000,13.5554,13.6018,13.514,13.514,98847.988090098,0
+KBWD.US,D,20150202,000000,13.5468,13.569,13.427,13.5632,118026.35198126,0
+KBWD.US,D,20150203,000000,13.5863,13.8223,13.5863,13.8223,135295.67452472,0
+KBWD.US,D,20150204,000000,13.8126,13.8126,13.683,13.7004,110870.29238205,0
+KBWD.US,D,20150205,000000,13.7584,13.8309,13.7246,13.8309,58553.247058897,0
+KBWD.US,D,20150206,000000,13.8309,13.9025,13.8183,13.8608,108276.27251288,0
+KBWD.US,D,20150209,000000,13.8502,13.8744,13.7895,13.8001,113113.54530442,0
+KBWD.US,D,20150210,000000,13.8309,13.8561,13.7246,13.7865,55050.751144596,0
+KBWD.US,D,20150211,000000,13.7584,13.8001,13.657,13.7342,97164.513687567,0
+KBWD.US,D,20150212,000000,13.7895,13.9112,13.7895,13.9112,72152.450545353,0
+KBWD.US,D,20150213,000000,13.9295,13.9961,13.9063,13.9961,134474.11418324,0
+KBWD.US,D,20150217,000000,14.0068,14.0764,13.9895,14.0445,107729.94523289,0
+KBWD.US,D,20150218,000000,14.0445,14.0445,13.9653,14.0165,67094.784362457,0
+KBWD.US,D,20150219,000000,14.0068,14.061,13.9826,14.028,87411.330086917,0
+KBWD.US,D,20150220,000000,14.028,14.0832,13.9653,14.0764,110662.31551978,0
+KBWD.US,D,20150223,000000,14.0832,14.0938,14.0165,14.0938,110613.68411418,0
+KBWD.US,D,20150224,000000,14.0967,14.1161,14.056,14.0967,84210.96971382,0
+KBWD.US,D,20150225,000000,14.1102,14.1353,14.0861,14.1015,95488.282260338,0
+KBWD.US,D,20150226,000000,14.0764,14.1353,14.028,14.1073,91722.96981362,0
+KBWD.US,D,20150227,000000,14.1073,14.1509,14.0832,14.1102,113043.1849729,0
+KBWD.US,D,20150302,000000,14.1509,14.1991,14.1102,14.1412,105766.06421507,0
+KBWD.US,D,20150303,000000,14.1296,14.1625,14.0967,14.1556,91860.586344375,0
+KBWD.US,D,20150304,000000,14.1884,14.1884,14.0861,14.1412,139512.12086174,0
+KBWD.US,D,20150305,000000,14.2097,14.2097,14.0938,14.145,61001.372711256,0
+KBWD.US,D,20150306,000000,14.1015,14.1296,13.9739,14.0165,234805.87749966,0
+KBWD.US,D,20150309,000000,14.0165,14.0938,13.9653,14.0242,123813.48924822,0
+KBWD.US,D,20150310,000000,13.9653,13.9961,13.8821,13.9247,69663.971173449,0
+KBWD.US,D,20150311,000000,13.9961,13.9961,13.8773,13.9391,56130.989175477,0
+KBWD.US,D,20150312,000000,14.0242,14.0686,13.9855,14.061,65154.701692053,0
+KBWD.US,D,20150313,000000,14.0213,14.06,13.9043,14.0262,98251.99469375,0
+KBWD.US,D,20150316,000000,14.0658,14.0958,14.0416,14.06,94842.622747628,0
+KBWD.US,D,20150317,000000,14.0416,14.0822,13.9933,14.0822,96458.840950919,0
+KBWD.US,D,20150318,000000,14.0658,14.2049,14.0107,14.1605,151323.34415915,0
+KBWD.US,D,20150319,000000,14.1402,14.1605,14.0851,14.1605,869744.75205081,0
+KBWD.US,D,20150320,000000,14.1682,14.3209,14.1682,14.3161,129089.47940095,0
+KBWD.US,D,20150323,000000,14.2909,14.3451,14.2843,14.3055,96097.726896535,0
+KBWD.US,D,20150324,000000,14.2667,14.2909,14.232,14.2514,61320.063624582,0
+KBWD.US,D,20150325,000000,14.2726,14.2909,14.1402,14.1537,111339.01635522,0
+KBWD.US,D,20150326,000000,14.1605,14.1788,14.1151,14.1499,149708.16066662,0
+KBWD.US,D,20150327,000000,14.144,14.1682,14.1005,14.1499,89645.270612463,0
+KBWD.US,D,20150330,000000,14.1933,14.2417,14.1605,14.2156,90904.5136044,0
+KBWD.US,D,20150331,000000,14.1933,14.2156,14.1499,14.1884,129347.12237959,0
+KBWD.US,D,20150401,000000,14.1788,14.1991,14.1093,14.1991,77283.581192035,0
+KBWD.US,D,20150402,000000,14.232,14.2591,14.1682,14.232,79789.650646816,0
+KBWD.US,D,20150406,000000,14.1751,14.3267,14.1751,14.3161,140746.5307955,0
+KBWD.US,D,20150407,000000,14.2909,14.3316,14.2773,14.2967,67944.281894404,0
+KBWD.US,D,20150408,000000,14.3055,14.3103,14.2514,14.2667,237027.40149612,0
+KBWD.US,D,20150409,000000,14.2843,14.3055,14.1605,14.2223,142486.91428969,0
+KBWD.US,D,20150410,000000,14.2514,14.2909,14.2089,14.2843,76020.199357068,0
+KBWD.US,D,20150413,000000,14.2843,14.3267,14.2591,14.3025,86241.07222013,0
+KBWD.US,D,20150414,000000,14.3267,14.3316,14.2773,14.3025,132848.58358314,0
+KBWD.US,D,20150415,000000,14.3306,14.3962,14.32,14.3451,117814.23627596,0
+KBWD.US,D,20150416,000000,14.378,14.3896,14.2959,14.3837,102344.27573985,0
+KBWD.US,D,20150417,000000,14.3383,14.3509,14.2833,14.3093,1634128.0117928,0
+KBWD.US,D,20150420,000000,14.3509,14.4088,14.3267,14.3558,117886.66602899,0
+KBWD.US,D,20150421,000000,14.4175,14.4224,14.3141,14.32,65209.541362204,0
+KBWD.US,D,20150422,000000,14.3141,14.3509,14.2667,14.3509,167752.4815675,0
+KBWD.US,D,20150423,000000,14.3837,14.4446,14.3509,14.435,77813.3530999,0
+KBWD.US,D,20150424,000000,14.4485,14.462,14.4088,14.4224,113953.73043954,0
+KBWD.US,D,20150427,000000,14.435,14.4804,14.32,14.378,162382.33273583,0
+KBWD.US,D,20150428,000000,14.3509,14.4021,14.3005,14.3896,118580.9569473,0
+KBWD.US,D,20150429,000000,14.3558,14.3674,14.3267,14.3509,74065.63073606,0
+KBWD.US,D,20150430,000000,14.3509,14.3615,14.1963,14.2262,159889.7145209,0
+KBWD.US,D,20150501,000000,14.2485,14.2707,14.1575,14.2195,417526.48488586,0
+KBWD.US,D,20150504,000000,14.2388,14.2707,14.202,14.231,150981.88960916,0
+KBWD.US,D,20150505,000000,14.2388,14.2388,14.0504,14.087,170036.08820943,0
+KBWD.US,D,20150506,000000,14.1083,14.1083,13.9228,14.0068,257213.57366513,0
+KBWD.US,D,20150507,000000,14.0117,14.0117,13.8763,13.9431,135772.67618396,0
+KBWD.US,D,20150508,000000,14.028,14.0396,13.9576,14.028,170215.09317048,0
+KBWD.US,D,20150511,000000,14.0174,14.0504,13.9961,14.028,102729.18814166,0
+KBWD.US,D,20150512,000000,13.9895,14.0832,13.9381,14.061,105100.74519796,0
+KBWD.US,D,20150513,000000,14.0783,14.0977,14.0396,14.0783,72110.027404294,0
+KBWD.US,D,20150514,000000,14.1247,14.1575,14.1121,14.1459,214900.11194594,0
+KBWD.US,D,20150515,000000,14.1701,14.2079,14.1015,14.1701,117544.17676824,0
+KBWD.US,D,20150518,000000,14.1519,14.2435,14.1421,14.2378,113626.76184016,0
+KBWD.US,D,20150519,000000,14.2262,14.2561,14.2126,14.2475,163069.38067883,0
+KBWD.US,D,20150520,000000,14.2435,14.2658,14.2195,14.2475,160061.47650666,0
+KBWD.US,D,20150521,000000,14.2475,14.2764,14.2126,14.2475,62785.21405727,0
+KBWD.US,D,20150522,000000,14.231,14.2475,14.1924,14.2079,95684.877304273,0
+KBWD.US,D,20150526,000000,14.2079,14.2079,14.1015,14.1566,89440.39788247,0
+KBWD.US,D,20150527,000000,14.1701,14.2435,14.1519,14.2435,95150.966553377,0
+KBWD.US,D,20150528,000000,14.2262,14.2899,14.1875,14.2833,87366.837524343,0
+KBWD.US,D,20150529,000000,14.2899,14.3005,14.201,14.2658,147680.12758182,0
+KBWD.US,D,20150601,000000,14.2658,14.3045,14.2262,14.231,234526.50559512,0
+KBWD.US,D,20150602,000000,14.2079,14.262,14.1963,14.2262,68047.752970159,0
+KBWD.US,D,20150603,000000,14.2262,14.2764,14.2126,14.2707,75871.201007981,0
+KBWD.US,D,20150604,000000,14.2475,14.2475,14.1459,14.1635,102576.05094954,0
+KBWD.US,D,20150605,000000,14.1421,14.1701,14.0822,14.1305,97266.950052564,0
+KBWD.US,D,20150608,000000,14.0928,14.1111,14.06,14.0677,146087.70772596,0
+KBWD.US,D,20150609,000000,14.0677,14.0967,13.9933,14.0049,361507.2444722,0
+KBWD.US,D,20150610,000000,14.056,14.1111,14.0223,14.06,124256.34545244,0
+KBWD.US,D,20150611,000000,14.0967,14.1421,14.056,14.1421,87509.627608885,0
+KBWD.US,D,20150612,000000,14.1111,14.1305,14.0851,14.1111,109126.80475558,0
+KBWD.US,D,20150615,000000,14.031,14.1073,14.0262,14.0822,78553.171291546,0
+KBWD.US,D,20150616,000000,14.06,14.1421,14.06,14.1373,92784.583050865,0
+KBWD.US,D,20150617,000000,14.1421,14.1768,14.1073,14.1459,84349.620955332,0
+KBWD.US,D,20150618,000000,14.1963,14.2717,14.1808,14.2494,302423.19079469,0
+KBWD.US,D,20150619,000000,14.2639,14.2843,14.1963,14.2717,84171.650705034,0
+KBWD.US,D,20150622,000000,14.3055,14.3161,14.2136,14.2195,412784.40548402,0
+KBWD.US,D,20150623,000000,14.2195,14.2843,14.2136,14.2717,91703.310309226,0
+KBWD.US,D,20150624,000000,14.2667,14.2667,14.1808,14.1808,65195.055411599,0
+KBWD.US,D,20150625,000000,14.1933,14.2388,14.0928,14.1015,107546.8014288,0
+KBWD.US,D,20150626,000000,14.1227,14.1227,13.9865,14.0146,94190.754970373,0
+KBWD.US,D,20150629,000000,13.9411,13.9826,13.7555,13.7555,138993.73077221,0
+KBWD.US,D,20150630,000000,13.8599,13.8647,13.7439,13.7439,113112.51059366,0
+KBWD.US,D,20150701,000000,13.8213,13.8734,13.7922,13.8647,79253.670474407,0
+KBWD.US,D,20150702,000000,13.8647,13.8957,13.8107,13.8415,48149.230391749,0
+KBWD.US,D,20150706,000000,13.7778,13.9063,13.7662,13.9063,61149.336349585,0
+KBWD.US,D,20150707,000000,13.9063,13.9797,13.7981,13.9691,269215.18374193,0
+KBWD.US,D,20150708,000000,13.9112,13.9305,13.7922,13.8349,72754.652206246,0
+KBWD.US,D,20150709,000000,13.9305,13.9305,13.7981,13.7981,134604.4877387,0
+KBWD.US,D,20150710,000000,13.9025,13.9344,13.8734,13.9112,64314.516556925,0
+KBWD.US,D,20150713,000000,13.946,13.9933,13.9256,13.946,124592.62644866,0
+KBWD.US,D,20150714,000000,13.9411,13.9981,13.9411,13.9826,73158.189401691,0
+KBWD.US,D,20150715,000000,13.9817,14.0504,13.9633,14.0396,72955.386093211,0
+KBWD.US,D,20150716,000000,14.0889,14.1277,14.0889,14.0996,79281.607664861,0
+KBWD.US,D,20150717,000000,14.0851,14.1141,13.9952,14.028,86087.935028013,0
+KBWD.US,D,20150720,000000,14.0504,14.0504,13.9547,13.9885,82425.058946292,0
+KBWD.US,D,20150721,000000,13.9769,14.0396,13.9362,13.9421,121542.2991354,0
+KBWD.US,D,20150722,000000,13.914,13.9265,13.8687,13.8783,87662.764801002,0
+KBWD.US,D,20150723,000000,13.8744,13.8783,13.6938,13.7207,182310.8619262,0
+KBWD.US,D,20150724,000000,13.6502,13.714,13.5043,13.5178,257044.91581165,0
+KBWD.US,D,20150727,000000,13.4675,13.5285,13.4086,13.4927,235926.46925009,0
+KBWD.US,D,20150728,000000,13.5352,13.5912,13.4801,13.5401,87138.166446925,0
+KBWD.US,D,20150729,000000,13.569,13.7439,13.5401,13.714,64611.478544342,0
+KBWD.US,D,20150730,000000,13.6666,13.7439,13.6666,13.7313,105653.2807425,0
+KBWD.US,D,20150731,000000,13.7439,13.7932,13.7207,13.7498,52038.708129372,0
+KBWD.US,D,20150803,000000,13.7362,13.7362,13.6415,13.6879,273737.90446316,0
+KBWD.US,D,20150804,000000,13.7044,13.7439,13.6415,13.655,110367.42295389,0
+KBWD.US,D,20150805,000000,13.6938,13.7313,13.5962,13.625,86266.939989068,0
+KBWD.US,D,20150806,000000,13.625,13.6415,13.4443,13.5322,87528.25240252,0
+KBWD.US,D,20150807,000000,13.4927,13.5507,13.4675,13.4801,53084.800705255,0
+KBWD.US,D,20150810,000000,13.511,13.5554,13.511,13.5554,130103.49594335,0
+KBWD.US,D,20150811,000000,13.511,13.5632,13.4724,13.5632,71716.837316426,0
+KBWD.US,D,20150812,000000,13.4675,13.5632,13.394,13.5632,82942.414325066,0
+KBWD.US,D,20150813,000000,13.5352,13.5554,13.4801,13.5246,37722.450087935,0
+KBWD.US,D,20150814,000000,13.5303,13.6328,13.5081,13.6231,37309.600495675,0
+KBWD.US,D,20150817,000000,13.5932,13.6492,13.5391,13.6444,68027.058755008,0
+KBWD.US,D,20150818,000000,13.6444,13.6444,13.5932,13.6068,53457.296577972,0
+KBWD.US,D,20150819,000000,13.568,13.6164,13.4955,13.5498,79831.039077118,0
+KBWD.US,D,20150820,000000,13.4955,13.5391,13.4212,13.4212,188470.49506589,0
+KBWD.US,D,20150821,000000,13.3449,13.4124,13.2182,13.224,295371.63698199,0
+KBWD.US,D,20150824,000000,12.3754,13.079,1.3885,12.7358,528811.69628169,0
+KBWD.US,D,20150825,000000,13.0422,13.0422,12.6798,12.6798,556217.04540611,0
+KBWD.US,D,20150826,000000,12.8673,12.9718,12.7127,12.9196,191245.58931764,0
+KBWD.US,D,20150827,000000,13.0209,13.2308,12.9196,13.1457,103781.48898208,0
+KBWD.US,D,20150828,000000,13.1371,13.2095,13.0954,13.1689,70114.070352983,0
+KBWD.US,D,20150831,000000,13.1371,13.1689,13.0693,13.1322,62647.597526515,0
+KBWD.US,D,20150901,000000,12.9861,13.0422,12.8616,12.8829,219533.54671825,0
+KBWD.US,D,20150902,000000,12.9967,13.0037,12.907,12.9718,82262.609357357,0
+KBWD.US,D,20150903,000000,13.0037,13.1196,12.9967,13.0259,65949.359553852,0
+KBWD.US,D,20150904,000000,12.9196,12.9755,12.8616,12.9379,96666.817813186,0
+KBWD.US,D,20150908,000000,13.079,13.1196,13.0209,13.0954,89378.315237017,0
+KBWD.US,D,20150909,000000,13.1844,13.1844,12.9815,12.9861,138489.82663329,0
+KBWD.US,D,20150910,000000,12.9669,13.0607,12.9669,13.0163,113536.74200425,0
+KBWD.US,D,20150911,000000,12.9891,13.0838,12.9611,13.0838,92843.561564045,0
+KBWD.US,D,20150914,000000,13.0954,13.1051,13.0325,13.0664,40438.5658265,0
+KBWD.US,D,20150915,000000,13.0819,13.1312,13.0626,13.109,60958.949570197,0
+KBWD.US,D,20150916,000000,13.1312,13.1883,13.0819,13.1795,58828.480120404,0
+KBWD.US,D,20150917,000000,13.1795,13.3439,13.109,13.193,70058.195972076,0
+KBWD.US,D,20150918,000000,13.0868,13.1418,12.9871,13.0057,71016.338133565,0
+KBWD.US,D,20150921,000000,13.0674,13.1534,13.0674,13.1418,131338.94058786,0
+KBWD.US,D,20150922,000000,13.0133,13.0674,12.9834,13.0057,56705.253645915,0
+KBWD.US,D,20150923,000000,13.0298,13.0974,12.9765,13.0133,54287.134605525,0
+KBWD.US,D,20150924,000000,12.9765,13.0626,12.9253,13.0375,50635.640342138,0
+KBWD.US,D,20150925,000000,13.1312,13.1312,13.0133,13.0182,56705.253645915,0
+KBWD.US,D,20150928,000000,12.9573,12.9573,12.6837,12.7282,75009.286946944,0
+KBWD.US,D,20150929,000000,12.7282,12.7282,12.5213,12.5504,93587.518598722,0
+KBWD.US,D,20150930,000000,12.6489,12.7474,12.59,12.7358,72559.09187307,0
+KBWD.US,D,20151001,000000,12.7418,12.8394,12.6798,12.8394,95832.840942602,0
+KBWD.US,D,20151002,000000,12.7358,12.7813,12.5765,12.7746,286626.26165919,0
+KBWD.US,D,20151005,000000,12.8451,13.0868,12.8451,13.0819,74214.629085146,0
+KBWD.US,D,20151006,000000,13.0713,13.1167,13.0587,13.0974,66878.529814129,0
+KBWD.US,D,20151007,000000,13.1477,13.3041,13.1022,13.3041,56366.903228197,0
+KBWD.US,D,20151008,000000,13.2984,13.3902,13.2839,13.3777,118759.96190836,0
+KBWD.US,D,20151009,000000,13.4163,13.4163,13.3041,13.311,76701.039035535,0
+KBWD.US,D,20151012,000000,13.3264,13.3545,13.2984,13.3399,70257.895148282,0
+KBWD.US,D,20151013,000000,13.311,13.3545,13.2027,13.2027,153056.48467805,0
+KBWD.US,D,20151014,000000,13.1989,13.2453,13.0587,13.0587,70323.081926009,0
+KBWD.US,D,20151015,000000,13.0829,13.2424,13.0239,13.2424,58800.54292995,0
+KBWD.US,D,20151016,000000,13.2462,13.3138,13.225,13.2945,56733.19083637,0
+KBWD.US,D,20151019,000000,13.2656,13.3197,13.2424,13.2713,50101.729591243,0
+KBWD.US,D,20151020,000000,13.2713,13.3602,13.2656,13.3525,110365.35353238,0
+KBWD.US,D,20151021,000000,13.394,13.4086,13.2424,13.2424,64106.539694659,0
+KBWD.US,D,20151022,000000,13.3014,13.4192,13.2809,13.3525,109710.38162283,0
+KBWD.US,D,20151023,000000,13.424,13.4385,13.3419,13.424,35478.162454814,0
+KBWD.US,D,20151026,000000,13.424,13.4337,13.3254,13.3419,108849.50227257,0
+KBWD.US,D,20151027,000000,13.2945,13.3138,13.0597,13.0897,89826.344995035,0
+KBWD.US,D,20151028,000000,13.1003,13.368,13.0684,13.368,80227.33329726,0
+KBWD.US,D,20151029,000000,13.3081,13.3138,13.1969,13.2105,51764.509778623,0
+KBWD.US,D,20151030,000000,13.2356,13.2356,13.0316,13.0684,78685.614268513,0
+KBWD.US,D,20151102,000000,13.0684,13.225,13.0684,13.2066,80894.721735879,0
+KBWD.US,D,20151103,000000,13.1689,13.1689,13.0316,13.0897,62569.994219699,0
+KBWD.US,D,20151104,000000,13.0897,13.1003,12.9881,13.0316,78395.895256399,0
+KBWD.US,D,20151105,000000,13.0395,13.1844,13.0395,13.1767,97542.183114073,0
+KBWD.US,D,20151106,000000,13.1969,13.2356,13.1099,13.2356,98913.174867822,0
+KBWD.US,D,20151109,000000,13.225,13.225,13.0316,13.0829,49140.48329748,0
+KBWD.US,D,20151110,000000,13.0684,13.1602,13.0684,13.1447,43022.238588099,0
+KBWD.US,D,20151111,000000,13.1844,13.1844,13.0954,13.1264,130282.50090442,0
+KBWD.US,D,20151112,000000,13.0655,13.0655,12.9253,12.9253,106622.80472231,0
+KBWD.US,D,20151113,000000,12.9302,12.9679,12.7958,12.8557,109541.72376936,0
+KBWD.US,D,20151116,000000,12.849,13.0229,12.8259,13.0229,104091.90220934,0
+KBWD.US,D,20151117,000000,13.053,13.109,12.9563,12.9611,82455.065558261,0
+KBWD.US,D,20151118,000000,12.9871,13.0887,12.9834,13.0887,71042.205902505,0
+KBWD.US,D,20151119,000000,13.0945,13.1438,13.0887,13.1254,68313.673634849,0
+KBWD.US,D,20151120,000000,13.1438,13.1969,13.1322,13.1689,39690.469948792,0
+KBWD.US,D,20151123,000000,13.1767,13.2616,13.1689,13.2308,59965.627242951,0
+KBWD.US,D,20151124,000000,13.1891,13.2955,13.1477,13.2772,60127.042121127,0
+KBWD.US,D,20151125,000000,13.3148,13.3419,13.2462,13.3254,74793.032398617,0
+KBWD.US,D,20151127,000000,13.3525,13.4163,13.3254,13.3883,22658.096168792,0
+KBWD.US,D,20151130,000000,13.4202,13.4627,13.3883,13.4453,82625.792833257,0
+KBWD.US,D,20151201,000000,13.4898,13.5498,13.4627,13.5149,62157.144627437,0
+KBWD.US,D,20151202,000000,13.5265,13.5265,13.3313,13.3525,50317.984139571,0
+KBWD.US,D,20151203,000000,13.394,13.394,13.2066,13.2182,61060.351224436,0
+KBWD.US,D,20151204,000000,13.2356,13.3583,13.2356,13.3419,55030.056929445,0
+KBWD.US,D,20151207,000000,13.3477,13.3477,13.0993,13.1371,90295.068968204,0
+KBWD.US,D,20151208,000000,13.053,13.0597,12.9611,12.9997,65703.098393554,0
+KBWD.US,D,20151209,000000,12.9871,13.1032,12.8742,12.8944,82791.346554465,0
+KBWD.US,D,20151210,000000,12.9011,13.0182,12.9011,12.9389,75469.733234053,0
+KBWD.US,D,20151211,000000,12.82,12.849,12.5716,12.619,119764.66605393,0
+KBWD.US,D,20151214,000000,12.6026,12.6383,12.3551,12.4344,279957.55082679,0
+KBWD.US,D,20151215,000000,12.4972,12.7581,12.4972,12.703,97363.178153017,0
+KBWD.US,D,20151216,000000,12.7581,12.9041,12.7186,12.8752,57737.894981948,0
+KBWD.US,D,20151217,000000,12.8868,12.9408,12.7978,12.8528,78566.622531394,0
+KBWD.US,D,20151218,000000,12.8345,12.8394,12.6257,12.6461,87875.915217056,0
+KBWD.US,D,20151221,000000,12.6692,12.6692,12.4082,12.5407,123094.36527172,0
+KBWD.US,D,20151222,000000,12.5407,12.6634,12.5155,12.62,141813.31758653,0
+KBWD.US,D,20151223,000000,12.6876,12.7862,12.6876,12.7726,107859.28407759,0
+KBWD.US,D,20151224,000000,12.8054,12.8451,12.7978,12.8054,37379.960827187,0
+KBWD.US,D,20151228,000000,12.7581,12.7581,12.5639,12.62,107155.68076245,0
+KBWD.US,D,20151229,000000,12.6692,12.704,12.5223,12.6094,279828.2119821,0
+KBWD.US,D,20151230,000000,12.6094,12.6094,12.4383,12.4383,265716.82667067,0
+KBWD.US,D,20151231,000000,12.4082,12.5223,12.3667,12.4025,171995.83038421,0
+KBWD.US,D,20160104,000000,12.2672,12.3842,12.1019,12.3842,315357.07526403,0
+KBWD.US,D,20160105,000000,12.4082,12.5407,12.3378,12.4885,94919.191343687,0
+KBWD.US,D,20160106,000000,12.3667,12.5088,12.3667,12.4228,83540.477142929,0
+KBWD.US,D,20160107,000000,12.2672,12.2864,12.0547,12.0663,98145.419485722,0
+KBWD.US,D,20160108,000000,12.1493,12.1493,11.8661,11.8748,139194.46465918,0
+KBWD.US,D,20160111,000000,11.9242,11.9367,11.7125,11.7831,222533.17320438,0
+KBWD.US,D,20160112,000000,11.8352,11.8564,11.4456,11.6178,195902.82243736,0
+KBWD.US,D,20160113,000000,11.6342,11.669,11.0881,11.1741,207865.11350538,0
+KBWD.US,D,20160114,000000,11.1847,11.2988,10.949,11.1916,2279080.8170553,0
+KBWD.US,D,20160115,000000,10.9519,10.9682,10.5604,10.8524,221028.70376291,0
+KBWD.US,D,20160119,000000,10.9519,10.9519,10.5102,10.5604,287731.33274825,0
+KBWD.US,D,20160120,000000,10.4668,10.5546,9.92356,10.4542,345721.69715504,0
+KBWD.US,D,20160121,000000,10.4831,10.7711,10.4416,10.5267,155029.67809269,0
+KBWD.US,D,20160122,000000,10.6426,10.9413,10.6426,10.863,110044.59319753,0
+KBWD.US,D,20160125,000000,10.8349,10.8349,10.5151,10.5218,122842.93055764,0
+KBWD.US,D,20160126,000000,10.5875,10.889,10.5875,10.8465,93872.064057048,0
+KBWD.US,D,20160127,000000,10.8465,11.0137,10.7634,10.8214,99088.040985849,0
+KBWD.US,D,20160128,000000,10.9257,11.1133,10.863,10.9132,119023.81315152,0
+KBWD.US,D,20160129,000000,10.947,11.1916,10.947,11.1916,75582.516706625,0
+KBWD.US,D,20160201,000000,11.1529,11.1973,11.0466,11.1219,71021.511687355,0
+KBWD.US,D,20160202,000000,11.0234,11.0987,10.8591,10.8949,52834.400701928,0
+KBWD.US,D,20160203,000000,10.9364,11.0805,10.7575,11.0494,120751.78011664,0
+KBWD.US,D,20160204,000000,11.0311,11.2737,11.0311,11.1847,83185.57135309,0
+KBWD.US,D,20160205,000000,11.1577,11.1847,11.0707,11.0814,51414.777542571,0
+KBWD.US,D,20160208,000000,10.9896,10.9896,10.7353,10.8524,450062.96465697,0
+KBWD.US,D,20160209,000000,10.7277,10.7459,10.5304,10.603,157170.49465006,0
+KBWD.US,D,20160210,000000,10.6184,10.6967,10.5102,10.5102,87764.166455242,0
+KBWD.US,D,20160211,000000,10.3362,10.3362,10.1603,10.2347,156048.86818888,0
+KBWD.US,D,20160212,000000,10.3237,10.5324,10.312,10.5188,65801.395915523,0
+KBWD.US,D,20160216,000000,10.6465,10.8408,10.6406,10.8204,93232.612808883,0
+KBWD.US,D,20160217,000000,10.9141,11.1558,10.9141,11.0861,75779.111750559,0
+KBWD.US,D,20160218,000000,11.1017,11.12,11.0099,11.0814,80178.701891655,0
+KBWD.US,D,20160219,000000,11.0457,11.0823,10.948,11.0321,45676.271681209,0
+KBWD.US,D,20160222,000000,11.1017,11.2264,11.1017,11.1809,67724.923213805,0
+KBWD.US,D,20160223,000000,11.1674,11.1809,11.1017,11.1423,36181.765769946,0
+KBWD.US,D,20160224,000000,11.0388,11.1268,10.7885,11.1239,70112.000931468,0
+KBWD.US,D,20160225,000000,11.1481,11.2775,11.1171,11.2659,49895.82215049,0
+KBWD.US,D,20160226,000000,11.4466,11.6032,11.4061,11.4728,580822.46722061,0
+KBWD.US,D,20160229,000000,11.4854,11.6274,11.4854,11.5936,36995.048425379,0
+KBWD.US,D,20160301,000000,11.609,11.637,11.4728,11.5308,70968.741438718,0
+KBWD.US,D,20160302,000000,11.5385,11.7125,11.5007,11.7125,45732.146062117,0
+KBWD.US,D,20160303,000000,11.7367,11.9821,11.7367,11.9666,46216.390696649,0
+KBWD.US,D,20160304,000000,12.0073,12.1715,12.0014,12.0295,39276.585645773,0
+KBWD.US,D,20160307,000000,12.0073,12.2411,11.9841,12.2208,59267.197481605,0
+KBWD.US,D,20160308,000000,12.1841,12.1841,11.8855,11.9782,58483.921438141,0
+KBWD.US,D,20160309,000000,11.9917,12.0431,11.869,11.9782,49766.483305796,0
+KBWD.US,D,20160310,000000,12.0361,12.0361,11.7898,11.9047,62615.521493031,0
+KBWD.US,D,20160311,000000,11.9869,12.2411,11.9869,12.2275,66822.655433223,0
+KBWD.US,D,20160314,000000,12.2218,12.2334,12.0845,12.1987,53015.475084498,0
+KBWD.US,D,20160315,000000,12.1503,12.1503,11.9753,12.0537,48610.711389616,0
+KBWD.US,D,20160316,000000,12.0537,12.2218,12.0537,12.2053,25274.879674631,0
+KBWD.US,D,20160317,000000,12.1908,12.475,12.1792,12.4296,42623.874946442,0
+KBWD.US,D,20160318,000000,12.4828,12.5504,12.4238,12.5253,34832.502942104,0
+KBWD.US,D,20160321,000000,12.5137,12.6141,12.5069,12.5852,92447.267343904,0
+KBWD.US,D,20160322,000000,12.5388,12.6034,12.447,12.5552,41338.764185566,0
+KBWD.US,D,20160323,000000,12.5253,12.5455,12.2934,12.2934,100787.03604974,0
+KBWD.US,D,20160324,000000,12.2527,12.3667,12.1309,12.3542,64731.504992217,0
+KBWD.US,D,20160328,000000,12.3783,12.4035,12.2421,12.3281,44214.225380792,0
+KBWD.US,D,20160329,000000,12.301,12.5203,12.1908,12.5137,38650.585637456,0
+KBWD.US,D,20160330,000000,12.562,12.6141,12.475,12.5069,29914.522711477,0
+KBWD.US,D,20160331,000000,12.5069,12.621,12.5069,12.5784,37476.188927639,0
+KBWD.US,D,20160401,000000,12.5388,12.6336,12.4624,12.6141,77132.513421432,0
+KBWD.US,D,20160404,000000,12.6267,12.6267,12.475,12.475,36303.861639337,0
+KBWD.US,D,20160405,000000,12.447,12.475,12.359,12.4102,88938.563165059,0
+KBWD.US,D,20160406,000000,12.4238,12.5504,12.4006,12.4885,46841.355994208,0
+KBWD.US,D,20160407,000000,12.447,12.5069,12.3309,12.3783,51817.280027258,0
+KBWD.US,D,20160408,000000,12.4586,12.5919,12.4344,12.4344,40822.443517551,0
+KBWD.US,D,20160411,000000,12.4934,12.6538,12.4934,12.5678,60009.085094768,0
+KBWD.US,D,20160412,000000,12.5552,12.763,12.5455,12.7504,562376.6785458,0
+KBWD.US,D,20160413,000000,12.8045,12.9485,12.764,12.9243,102553.28731288,0
+KBWD.US,D,20160414,000000,12.9196,12.9679,12.8471,12.8644,47383.544431164,0
+KBWD.US,D,20160415,000000,12.8471,12.8944,12.8123,12.8597,49523.326277774,0
+KBWD.US,D,20160418,000000,12.8037,12.9311,12.7862,12.8809,49167.385777177,0
+KBWD.US,D,20160419,000000,12.907,13.0182,12.907,12.9891,36451.825277666,0
+KBWD.US,D,20160420,000000,12.9805,13.078,12.9639,13.0355,60850.304940653,0
+KBWD.US,D,20160421,000000,13.0442,13.0674,12.8895,12.9147,50668.751086378,0
+KBWD.US,D,20160422,000000,12.9147,13.0173,12.9147,12.9861,31668.357445521,0
+KBWD.US,D,20160425,000000,12.9639,12.9861,12.9001,12.9861,52694.714749658,0
+KBWD.US,D,20160426,000000,12.9861,13.0607,12.9583,13.0442,41812.661712524,0
+KBWD.US,D,20160427,000000,13.0587,13.0954,13.0037,13.0838,67826.324868045,0
+KBWD.US,D,20160428,000000,13.0173,13.0732,12.9447,12.9514,66934.404195037,0
+KBWD.US,D,20160429,000000,12.9639,13.0037,12.8538,12.9447,75856.715057376,0
+KBWD.US,D,20160502,000000,12.9514,12.9514,12.8538,12.8644,100061.7038087,0
+KBWD.US,D,20160503,000000,12.7716,12.7716,12.5687,12.6576,67750.790982743,0
+KBWD.US,D,20160504,000000,12.6074,12.7215,12.5639,12.6518,62934.212406356,0
+KBWD.US,D,20160505,000000,12.5958,12.677,12.5639,12.6122,33970.588881066,0
+KBWD.US,D,20160506,000000,12.5484,12.6508,12.5291,12.6383,27943.398718348,0
+KBWD.US,D,20160509,000000,12.6634,12.7215,12.6074,12.6576,63703.002499214,0
+KBWD.US,D,20160510,000000,12.6983,12.7795,12.6451,12.7795,50177.263476544,0
+KBWD.US,D,20160511,000000,12.761,12.9001,12.759,12.792,137832.78530224,0
+KBWD.US,D,20160512,000000,12.8471,12.8538,12.6644,12.7292,68841.3761212,0
+KBWD.US,D,20160513,000000,12.704,12.7484,12.6229,12.6451,41714.364190557,0
+KBWD.US,D,20160516,000000,12.6576,12.761,12.6576,12.6876,54083.296586288,0
+KBWD.US,D,20160517,000000,12.6625,12.7978,12.5948,12.6451,71079.455489776,0
+KBWD.US,D,20160518,000000,12.6363,12.7215,12.5571,12.6016,70699.716641756,0
+KBWD.US,D,20160519,000000,12.5465,12.5465,12.3368,12.4286,154192.59708983,0
+KBWD.US,D,20160520,000000,12.475,12.5639,12.475,12.5504,33488.413668049,0
+KBWD.US,D,20160523,000000,12.5736,12.6112,12.5263,12.5803,44016.595626102,0
+KBWD.US,D,20160524,000000,12.6306,12.7368,12.6306,12.7127,54848.982546874,0
+KBWD.US,D,20160525,000000,12.761,12.8653,12.7292,12.8547,97126.229389538,0
+KBWD.US,D,20160526,000000,12.8895,12.8895,12.8152,12.8355,50241.415543512,0
+KBWD.US,D,20160527,000000,12.8606,12.8895,12.8219,12.8895,64644.589288583,0
+KBWD.US,D,20160531,000000,12.908,12.9669,12.8819,12.9398,55300.116437164,0
+KBWD.US,D,20160601,000000,12.908,13.0239,12.8152,13.0239,59386.189218724,0
+KBWD.US,D,20160602,000000,12.9825,13.0316,12.9602,13.0316,39204.155892745,0
+KBWD.US,D,20160603,000000,13.0133,13.0133,12.8683,12.9825,67373.121556237,0
+KBWD.US,D,20160606,000000,13.0057,13.1505,13.0057,13.1167,88793.703659001,0
+KBWD.US,D,20160607,000000,13.1447,13.1709,13.0752,13.1235,66342.54964172,0
+KBWD.US,D,20160608,000000,13.1447,13.1785,13.109,13.1477,63852.000848301,0
+KBWD.US,D,20160609,000000,13.109,13.109,13.0057,13.0674,31197.564050836,0
+KBWD.US,D,20160610,000000,12.9997,13.0173,12.908,12.9669,52901.656901169,0
+KBWD.US,D,20160613,000000,12.9398,12.9533,12.8094,12.8296,37783.498022631,0
+KBWD.US,D,20160614,000000,12.7795,12.8375,12.647,12.6934,63214.619021652,0
+KBWD.US,D,20160615,000000,12.6828,12.8306,12.6586,12.763,22593.944101823,0
+KBWD.US,D,20160616,000000,12.7108,12.7901,12.619,12.7901,61108.982630041,0
+KBWD.US,D,20160617,000000,12.7997,12.9196,12.7756,12.8249,27911.322684863,0
+KBWD.US,D,20160620,000000,12.9243,13.0047,12.907,12.9243,47165.220461321,0
+KBWD.US,D,20160621,000000,12.9514,12.9514,12.8451,12.8752,33653.967389256,0
+KBWD.US,D,20160622,000000,12.8944,12.9389,12.818,12.818,65566.516573558,0
+KBWD.US,D,20160623,000000,12.9196,13.0047,12.8868,12.9977,58175.577632392,0
+KBWD.US,D,20160624,000000,12.5746,12.8789,12.5388,12.7252,110544.35849343,0
+KBWD.US,D,20160627,000000,12.6712,12.6712,12.3474,12.4082,107256.04770593,0
+KBWD.US,D,20160628,000000,12.5155,12.6712,12.5155,12.619,54214.704852497,0
+KBWD.US,D,20160629,000000,12.7166,12.8123,12.7089,12.8123,64457.306641467,0
+KBWD.US,D,20160630,000000,12.8249,12.9755,12.7534,12.9755,47090.721286778,0
+KBWD.US,D,20160701,000000,12.9861,13.0442,12.9718,13.0442,65362.678554322,0
+KBWD.US,D,20160705,000000,12.9699,12.9901,12.7938,12.8693,69855.392663596,0
+KBWD.US,D,20160706,000000,12.818,12.9447,12.7398,12.9311,66313.577740509,0
+KBWD.US,D,20160707,000000,12.9311,12.9861,12.8451,12.9389,54274.718076435,0
+KBWD.US,D,20160708,000000,12.9805,13.0858,12.9805,13.0182,71677.51830764,0
+KBWD.US,D,20160711,000000,13.0935,13.2095,13.079,13.196,62160.248759709,0
+KBWD.US,D,20160712,000000,13.28,13.3718,13.28,13.3486,75490.427449204,0
+KBWD.US,D,20160713,000000,13.3844,13.3844,13.2685,13.3187,59905.614019012,0
+KBWD.US,D,20160714,000000,13.3777,13.3931,13.3091,13.3254,50232.103146695,0
+KBWD.US,D,20160715,000000,13.3883,13.3883,13.3014,13.3747,81814.579599339,0
+KBWD.US,D,20160718,000000,13.3883,13.4492,13.3592,13.4376,40110.562516358,0
+KBWD.US,D,20160719,000000,13.4385,13.4898,13.3525,13.4704,54941.071804296,0
+KBWD.US,D,20160720,000000,13.5033,13.5428,13.4308,13.5332,63188.751252714,0
+KBWD.US,D,20160721,000000,13.5285,13.5428,13.4753,13.4985,25280.053228418,0
+KBWD.US,D,20160722,000000,13.4898,13.5989,13.4772,13.5786,35653.028572839,0
+KBWD.US,D,20160725,000000,13.5246,13.565,13.5246,13.5391,44676.741089418,0
+KBWD.US,D,20160726,000000,13.5488,13.5922,13.5168,13.5623,59204.080125394,0
+KBWD.US,D,20160727,000000,13.5623,13.628,13.5623,13.6212,47536.681623281,0
+KBWD.US,D,20160728,000000,13.628,13.6415,13.5623,13.6212,37421.34925749,0
+KBWD.US,D,20160729,000000,13.6154,13.6782,13.6078,13.6647,95934.242596842,0
+KBWD.US,D,20160801,000000,13.6782,13.7332,13.6134,13.6849,73087.829070177,0
+KBWD.US,D,20160802,000000,13.658,13.6656,13.511,13.5332,42825.643544164,0
+KBWD.US,D,20160803,000000,13.5332,13.715,13.5332,13.715,56726.982571824,0
+KBWD.US,D,20160804,000000,13.7034,13.7421,13.6512,13.7304,19207.335792368,0
+KBWD.US,D,20160805,000000,13.7594,13.9497,13.7468,13.8966,101463.73688518,0
+KBWD.US,D,20160808,000000,13.9769,13.9769,13.8618,13.8647,64404.536392832,0
+KBWD.US,D,20160809,000000,13.8715,13.9218,13.8425,13.9159,40857.623683307,0
+KBWD.US,D,20160810,000000,13.9547,13.9547,13.8203,13.8715,56533.491660162,0
+KBWD.US,D,20160811,000000,13.8773,13.9073,13.8213,13.8715,84611.40277699,0
+KBWD.US,D,20160812,000000,13.8502,13.8966,13.8484,13.8831,85371.91518379,0
+KBWD.US,D,20160815,000000,13.9295,13.9295,13.8677,13.9082,64540.083502072,0
+KBWD.US,D,20160816,000000,13.8841,13.9033,13.8561,13.858,70418.275315703,0
+KBWD.US,D,20160817,000000,13.8783,13.8783,13.7671,13.8279,56772.509845156,0
+KBWD.US,D,20160818,000000,13.8502,13.9469,13.8502,13.9228,62288.552893645,0
+KBWD.US,D,20160819,000000,13.9159,13.9381,13.8677,13.9295,99736.804630831,0
+KBWD.US,D,20160822,000000,13.9739,13.9739,13.8687,13.9421,49296.724621871,0
+KBWD.US,D,20160823,000000,13.9739,14.0851,13.9739,14.03,91562.5896462,0
+KBWD.US,D,20160824,000000,14.03,14.0706,13.9826,13.9981,71707.524919608,0
+KBWD.US,D,20160825,000000,14.0117,14.03,13.9826,13.9826,32573.729358375,0
+KBWD.US,D,20160826,000000,14.0464,14.0706,13.8841,13.9643,55024.883375658,0
+KBWD.US,D,20160829,000000,13.9826,14.061,13.9826,14.03,57494.737953925,0
+KBWD.US,D,20160830,000000,14.061,14.1343,14.0436,14.1267,43518.89975172,0
+KBWD.US,D,20160831,000000,14.1267,14.144,14.0117,14.1005,64666.318214491,0
+KBWD.US,D,20160901,000000,14.1121,14.1121,13.9159,14.0174,241988.83957857,0
+KBWD.US,D,20160902,000000,14.0889,14.1943,14.0552,14.1943,49396.056854594,0
+KBWD.US,D,20160906,000000,14.232,14.2813,14.1073,14.1991,58081.418953454,0
+KBWD.US,D,20160907,000000,14.2079,14.3181,14.2079,14.3131,152061.09292929,0
+KBWD.US,D,20160908,000000,14.3326,14.3363,14.2726,14.2987,94851.935144446,0
+KBWD.US,D,20160909,000000,14.2465,14.2465,13.9228,13.9228,134544.47451476,0
+KBWD.US,D,20160912,000000,13.8677,14.0136,13.7034,13.9779,110027.00311465,0
+KBWD.US,D,20160913,000000,13.9228,13.9228,13.7352,13.7895,64595.95788298,0
+KBWD.US,D,20160914,000000,13.8425,13.8425,13.7304,13.771,70962.533174173,0
+KBWD.US,D,20160915,000000,13.7594,13.9169,13.7468,13.8744,59219.600786757,0
+KBWD.US,D,20160916,000000,13.8435,13.8783,13.7304,13.8309,53282.430459945,0
+KBWD.US,D,20160919,000000,13.8687,14.0319,13.858,13.8995,44361.154308365,0
+KBWD.US,D,20160920,000000,13.9595,13.9826,13.8995,13.8995,36514.942633876,0
+KBWD.US,D,20160921,000000,13.9749,14.0011,13.8445,13.9797,43797.236945501,0
+KBWD.US,D,20160922,000000,14.0203,14.1044,14.0077,14.0851,71902.050542027,0
+KBWD.US,D,20160923,000000,14.0504,14.1227,14.0396,14.0812,32626.49960701,0
+KBWD.US,D,20160926,000000,14.0136,14.0793,13.9112,13.9179,100082.39802385,0
+KBWD.US,D,20160927,000000,13.9315,13.9895,13.9043,13.9372,52485.703176634,0
+KBWD.US,D,20160928,000000,14.0077,14.0504,13.9073,14.0368,67570.75131093,0
+KBWD.US,D,20160929,000000,14.058,14.0822,13.9362,13.9469,54703.088330059,0
+KBWD.US,D,20160930,000000,13.9673,14.0764,13.9431,14.0203,156990.45497825,0
+KBWD.US,D,20161003,000000,14.0203,14.0203,13.9315,13.9673,96747.525252275,0
+KBWD.US,D,20161004,000000,13.9942,13.9942,13.7468,13.8019,127481.53888373,0
+KBWD.US,D,20161005,000000,13.8744,13.9305,13.8637,13.8783,72450.447243528,0
+KBWD.US,D,20161006,000000,13.8783,13.8783,13.7226,13.7787,123230.94709172,0
+KBWD.US,D,20161007,000000,13.772,13.8435,13.714,13.7885,70619.009202667,0
+KBWD.US,D,20161010,000000,13.8511,13.9315,13.7855,13.8511,45237.554320009,0
+KBWD.US,D,20161011,000000,13.7971,13.8435,13.7081,13.7594,48878.701475821,0
+KBWD.US,D,20161012,000000,13.7332,13.885,13.7332,13.8213,41055.253437998,0
+KBWD.US,D,20161013,000000,13.7081,13.7971,13.6434,13.7662,66338.410798689,0
+KBWD.US,D,20161014,000000,13.8251,13.8618,13.7332,13.7749,69855.392663596,0
+KBWD.US,D,20161017,000000,13.7498,13.7749,13.6802,13.7004,90168.834255784,0
+KBWD.US,D,20161018,000000,13.7643,13.8339,13.7091,13.7835,44402.542738667,0
+KBWD.US,D,20161019,000000,13.7835,13.8919,13.7835,13.8637,58985.756155553,0
+KBWD.US,D,20161020,000000,13.8561,13.8773,13.769,13.8484,34297.557480452,0
+KBWD.US,D,20161021,000000,13.7932,13.9159,13.7932,13.9073,29090.892948468,0
+KBWD.US,D,20161024,000000,13.9344,14.0484,13.9344,14.0368,44609.484890176,0
+KBWD.US,D,20161025,000000,14.0445,14.1025,14.0058,14.0909,50990.546131977,0
+KBWD.US,D,20161026,000000,14.056,14.0851,13.9789,14.0058,35474.023611783,0
+KBWD.US,D,20161027,000000,14.0117,14.0117,13.8135,13.8251,33984.040120914,0
+KBWD.US,D,20161028,000000,13.8618,13.8957,13.7256,13.8067,45115.458450618,0
+KBWD.US,D,20161031,000000,13.8919,13.8919,13.7643,13.7749,127113.18185405,0
+KBWD.US,D,20161101,000000,13.8618,13.8618,13.5998,13.6434,155259.38388088,0
+KBWD.US,D,20161102,000000,13.6472,13.6714,13.5275,13.5362,283662.85004957,0
+KBWD.US,D,20161103,000000,13.5863,13.628,13.5014,13.5303,78178.605997315,0
+KBWD.US,D,20161104,000000,13.5419,13.6753,13.5265,13.5989,73817.300154249,0
+KBWD.US,D,20161107,000000,13.7555,13.8339,13.7313,13.7932,46079.808876653,0
+KBWD.US,D,20161108,000000,13.8203,13.8628,13.7498,13.8203,40905.220378153,0
+KBWD.US,D,20161109,000000,13.5863,14.2581,13.5265,14.1933,288653.26003323,0
+KBWD.US,D,20161110,000000,14.2764,14.5016,14.2223,14.3982,166411.49642572,0
+KBWD.US,D,20161111,000000,14.3538,14.608,14.3025,14.5963,142325.49941151,0
+KBWD.US,D,20161114,000000,14.6205,14.6746,14.4436,14.4678,189159.61243042,0
+KBWD.US,D,20161115,000000,14.4862,14.607,14.3915,14.5963,74551.944792108,0
+KBWD.US,D,20161116,000000,14.5607,14.6331,14.5607,14.6041,152746.07145078,0
+KBWD.US,D,20161117,000000,14.6823,14.7027,14.6215,14.6688,212451.9862936,0
+KBWD.US,D,20161118,000000,14.72,14.7839,14.6581,14.7829,100620.44761778,0
+KBWD.US,D,20161121,000000,14.9008,14.9008,14.8099,14.8525,103450.38153967,0
+KBWD.US,D,20161122,000000,14.8525,14.952,14.8525,14.9355,137479.94893392,0
+KBWD.US,D,20161123,000000,14.952,14.9723,14.8814,14.9133,73755.217508795,0
+KBWD.US,D,20161125,000000,14.9211,14.9974,14.9008,14.9974,51233.70316,0
+KBWD.US,D,20161128,000000,14.9974,15.037,14.9046,14.9095,135661.96213291,0
+KBWD.US,D,20161129,000000,14.894,15.011,14.894,14.952,58175.577632392,0
+KBWD.US,D,20161130,000000,15.0631,15.1019,14.8118,14.894,183729.4503748,0
+KBWD.US,D,20161201,000000,14.9588,14.9781,14.8118,14.8738,94965.753327777,0
+KBWD.US,D,20161202,000000,14.8476,14.8814,14.7491,14.7915,57910.69167846,0
+KBWD.US,D,20161205,000000,14.8882,14.9974,14.8409,14.9974,125112.05124894,0
+KBWD.US,D,20161206,000000,15.069,15.1665,14.9781,15.153,104440.59973465,0
+KBWD.US,D,20161207,000000,15.2632,15.3502,15.1298,15.328,90163.660701994,0
+KBWD.US,D,20161208,000000,15.4033,15.4759,15.2999,15.4555,92581.779742385,0
+KBWD.US,D,20161209,000000,15.4846,15.4846,15.3986,15.4546,117894.94371504,0
+KBWD.US,D,20161212,000000,15.4846,15.4846,15.1985,15.2477,172435.58245616,0
+KBWD.US,D,20161213,000000,15.4102,15.4102,15.0959,15.1125,94906.774814596,0
+KBWD.US,D,20161214,000000,15.153,15.1665,14.9501,14.9723,119593.93877894,0
+KBWD.US,D,20161215,000000,14.9636,14.9829,14.7896,14.8108,110244.29237372,0
+KBWD.US,D,20161216,000000,14.8728,15.0148,14.8108,14.8641,59668.665255534,0
+KBWD.US,D,20161219,000000,14.952,15.069,14.9017,15.069,81938.744890244,0
+KBWD.US,D,20161220,000000,15.1539,15.1539,15.0312,15.1125,81352.063890714,0
+KBWD.US,D,20161221,000000,15.1181,15.1357,15.0312,15.1029,83053.128376124,0
+KBWD.US,D,20161222,000000,15.0641,15.1288,14.9897,15.069,86512.166438608,0
+KBWD.US,D,20161223,000000,15.0833,15.0833,14.9655,15.0032,70620.043913425,0
+KBWD.US,D,20161227,000000,15.0554,15.0747,14.9636,15.011,59978.04377204,0
+KBWD.US,D,20161228,000000,15.0032,15.0032,14.8409,14.866,48712.113043855,0
+KBWD.US,D,20161229,000000,14.8187,15.0119,14.8187,14.9781,55320.810652317,0
+KBWD.US,D,20161230,000000,15.037,15.0602,14.9279,14.9433,59524.840460235,0
+KBWD.US,D,20170103,000000,15.0245,15.2071,14.9829,15.1869,89586.292099284,0
+KBWD.US,D,20170104,000000,15.2777,15.4932,15.2004,15.4806,91880.245848768,0
+KBWD.US,D,20170105,000000,15.4806,15.4806,15.2863,15.3648,69816.073654809,0
+KBWD.US,D,20170106,000000,15.4246,15.4246,15.3231,15.3396,76158.85059858,0
+KBWD.US,D,20170109,000000,15.3598,15.3598,15.1801,15.2361,60278.10989173,0
+KBWD.US,D,20170110,000000,15.27,15.2961,15.1801,15.2863,71021.511687355,0
+KBWD.US,D,20170111,000000,15.2863,15.4246,15.27,15.4072,126905.20499177,0
+KBWD.US,D,20170112,000000,15.4218,15.4218,15.1598,15.2575,91323.571461207,0
+KBWD.US,D,20170113,000000,15.3086,15.3628,15.2294,15.2535,90120.202850178,0
+KBWD.US,D,20170117,000000,15.3578,15.3578,15.1897,15.2148,199794.36959651,0
+KBWD.US,D,20170118,000000,15.1897,15.238,15.183,15.2148,65760.00748522,0
+KBWD.US,D,20170119,000000,15.2844,15.2844,15.1423,15.1502,81391.382899501,0
+KBWD.US,D,20170120,000000,15.1762,15.2738,15.1762,15.2738,58097.974325575,0
+KBWD.US,D,20170123,000000,15.2912,15.3754,15.2912,15.3462,76331.64729509,0
+KBWD.US,D,20170124,000000,15.3986,15.525,15.3462,15.4846,67735.27032138,0
+KBWD.US,D,20170125,000000,15.5677,15.5677,15.4564,15.4846,62638.285129697,0
+KBWD.US,D,20170126,000000,15.5909,15.5909,15.4526,15.5203,133521.14557553,0
+KBWD.US,D,20170127,000000,15.5677,15.5677,15.4401,15.5018,45271.699775008,0
+KBWD.US,D,20170130,000000,15.4623,15.4623,15.328,15.4178,55608.460242914,0
+KBWD.US,D,20170131,000000,15.3462,15.384,15.183,15.3462,127314.95045175,0
+KBWD.US,D,20170201,000000,15.4912,15.5329,15.3744,15.412,54105.025512198,0
+KBWD.US,D,20170202,000000,15.4236,15.4912,15.4092,15.4449,60805.812378079,0
+KBWD.US,D,20170203,000000,15.6169,15.644,15.5425,15.6266,187575.47026062,0
+KBWD.US,D,20170206,000000,15.6788,15.702,15.6266,15.702,127754.70252372,0
+KBWD.US,D,20170207,000000,15.7281,15.7281,15.5975,15.6266,97999.525268908,0
+KBWD.US,D,20170208,000000,15.6217,15.6333,15.4912,15.6333,86512.166438608,0
+KBWD.US,D,20170209,000000,15.6333,15.7744,15.6333,15.7349,100853.25753823,0
+KBWD.US,D,20170210,000000,15.7986,15.8963,15.7783,15.8788,136135.85965987,0
+KBWD.US,D,20170213,000000,16.0287,16.0287,15.9523,15.9725,119488.39828167,0
+KBWD.US,D,20170214,000000,16.0363,16.0363,15.9107,15.9909,123225.77353794,0
+KBWD.US,D,20170215,000000,16.132,16.132,15.9079,15.9958,127225.96532661,0
+KBWD.US,D,20170216,000000,16.0575,16.0701,15.9958,16.0585,85865.47221514,0
+KBWD.US,D,20170217,000000,15.9678,15.9678,15.8923,15.901,97920.887251335,0
+KBWD.US,D,20170221,000000,16.0113,16.0113,15.8615,15.9195,166216.97080331,0
+KBWD.US,D,20170222,000000,15.901,15.9523,15.8508,15.9474,59226.843762061,0
+KBWD.US,D,20170223,000000,15.9832,15.9832,15.8546,15.9281,71682.691861426,0
+KBWD.US,D,20170224,000000,15.8489,15.9079,15.8228,15.8923,87638.966453577,0
+KBWD.US,D,20170227,000000,15.9281,15.934,15.8701,15.8923,89813.928465943,0
+KBWD.US,D,20170228,000000,15.9474,15.9474,15.7415,15.8412,145330.29945143,0
+KBWD.US,D,20170301,000000,16.0459,16.0459,15.901,15.9223,82860.67217522,0
+KBWD.US,D,20170302,000000,15.9223,15.9223,15.787,15.787,125986.38183907,0
+KBWD.US,D,20170303,000000,15.7415,15.7522,15.6343,15.7368,169381.11629989,0
+KBWD.US,D,20170306,000000,15.6604,15.6817,15.5608,15.6294,79677.901885002,0
+KBWD.US,D,20170307,000000,15.6294,15.6294,15.5126,15.5126,576432.18947633,0
+KBWD.US,D,20170308,000000,15.5483,15.5608,15.3435,15.3472,145416.18044432,0
+KBWD.US,D,20170309,000000,15.2912,15.3966,15.1705,15.1888,197911.19601777,0
+KBWD.US,D,20170310,000000,15.2661,15.3917,15.2661,15.3764,164769.4104535,0
+KBWD.US,D,20170313,000000,15.4498,15.4498,15.3472,15.3704,59863.190877954,0
+KBWD.US,D,20170314,000000,15.4526,15.4526,15.3164,15.385,99227.726938118,0
+KBWD.US,D,20170315,000000,15.4643,15.7387,15.4643,15.7387,143401.59859937,0
+KBWD.US,D,20170316,000000,15.8141,15.8257,15.7281,15.7986,79666.520066668,0
+KBWD.US,D,20170317,000000,15.8314,15.8682,15.7803,15.8682,130042.44800866,0
+KBWD.US,D,20170320,000000,15.8624,15.8624,15.7628,15.7823,59360.321449784,0
+KBWD.US,D,20170321,000000,15.8198,15.8257,15.5571,15.5879,149531.22512708,0
+KBWD.US,D,20170322,000000,15.6247,15.6247,15.4584,15.5551,66403.597576415,0
+KBWD.US,D,20170323,000000,15.5435,15.6566,15.5174,15.5947,50737.041996378,0
+KBWD.US,D,20170324,000000,15.6073,15.6991,15.527,15.6005,93478.873969179,0
+KBWD.US,D,20170327,000000,15.3764,15.6489,15.3704,15.6247,80180.771313171,0
+KBWD.US,D,20170328,000000,15.6141,15.8314,15.6141,15.8141,64904.301688728,0
+KBWD.US,D,20170329,000000,15.7899,15.9098,15.7754,15.8798,55184.228832319,0
+KBWD.US,D,20170330,000000,15.9377,16.0315,15.9311,16.0315,119051.75034198,0
+KBWD.US,D,20170331,000000,16.0519,16.0691,15.9735,16.0383,126754.13722117,0
+KBWD.US,D,20170403,000000,16.0519,16.0645,15.8885,15.9765,104516.13361995,0
+KBWD.US,D,20170404,000000,15.9503,15.9948,15.9155,15.9697,60352.609066274,0
+KBWD.US,D,20170405,000000,16.0645,16.0691,15.8073,15.846,65739.31327007,0
+KBWD.US,D,20170406,000000,15.8624,15.9822,15.8257,15.9822,44477.041913211,0
+KBWD.US,D,20170407,000000,15.9649,16.0325,15.9155,15.9464,67183.769487607,0
+KBWD.US,D,20170410,000000,15.9503,16.0665,15.9503,16.0181,64101.36614087,0
+KBWD.US,D,20170411,000000,15.9948,16.1253,15.9697,16.1175,75692.196046926,0
+KBWD.US,D,20170412,000000,16.1175,16.1175,16.0025,16.0383,77391.19111082,0
+KBWD.US,D,20170413,000000,16.0509,16.0691,15.9861,15.9919,102592.60632167,0
+KBWD.US,D,20170417,000000,16.0731,16.1823,15.9958,16.1823,56031.656942753,0
+KBWD.US,D,20170418,000000,16.1552,16.2026,16.0847,16.1969,64700.463669491,0
+KBWD.US,D,20170419,000000,16.1764,16.2634,16.1407,16.192,64178.969447687,0
+KBWD.US,D,20170420,000000,16.2326,16.3264,16.1688,16.2703,52023.187468009,0
+KBWD.US,D,20170421,000000,16.2568,16.3572,16.2568,16.2962,54038.804023713,0
+KBWD.US,D,20170424,000000,16.5177,16.5322,16.3407,16.4171,74963.759673612,0
+KBWD.US,D,20170425,000000,16.5032,16.5535,16.4664,16.51,270537.54409007,0
+KBWD.US,D,20170426,000000,16.4944,16.6809,16.4944,16.5718,166320.44187907,0
+KBWD.US,D,20170427,000000,16.6298,16.6587,16.5535,16.6587,40682.757565281,0
+KBWD.US,D,20170428,000000,16.6298,16.6298,16.4239,16.4307,148165.40692711,0
+KBWD.US,D,20170501,000000,16.5322,16.592,16.451,16.5428,127360.47772509,0
+KBWD.US,D,20170502,000000,16.5535,16.5535,16.3486,16.4007,109734.17997027,0
+KBWD.US,D,20170503,000000,16.3794,16.394,16.2326,16.2634,93404.374794636,0
+KBWD.US,D,20170504,000000,16.332,16.332,16.0297,16.0867,97677.73022331,0
+KBWD.US,D,20170505,000000,16.1552,16.2287,16.0691,16.2075,52797.151114656,0
+KBWD.US,D,20170508,000000,16.192,16.249,16.0867,16.1244,73797.640649855,0
+KBWD.US,D,20170509,000000,16.1688,16.1688,15.8489,15.8943,159555.50294621,0
+KBWD.US,D,20170510,000000,15.8546,15.9523,15.8489,15.9098,88901.313577786,0
+KBWD.US,D,20170511,000000,15.9233,15.9233,15.7349,15.8257,115755.16186844,0
+KBWD.US,D,20170512,000000,15.8344,15.843,15.7349,15.7706,130250.42487093,0
+KBWD.US,D,20170515,000000,15.8653,15.8701,15.7841,15.8324,102175.61788637,0
+KBWD.US,D,20170516,000000,15.9349,15.9349,15.7697,15.8266,129380.23312383,0
+KBWD.US,D,20170517,000000,15.7638,15.7764,15.5696,15.6063,160169.08642545,0
+KBWD.US,D,20170518,000000,15.6063,15.7697,15.469,15.6401,152014.53094519,0
+KBWD.US,D,20170519,000000,15.6836,15.7919,15.6188,15.7281,71035.997637959,0
+KBWD.US,D,20170522,000000,15.7561,15.8759,15.7541,15.8653,81639.713481313,0
+KBWD.US,D,20170523,000000,15.9098,15.9735,15.8536,15.9687,180745.34455004,0
+KBWD.US,D,20170524,000000,16.0064,16.0064,15.9117,15.9735,74864.427440888,0
+KBWD.US,D,20170525,000000,15.9735,16.0877,15.9552,15.9735,97752.229397854,0
+KBWD.US,D,20170526,000000,15.9735,16.0151,15.902,16.0064,107953.44275653,0
+KBWD.US,D,20170530,000000,15.9861,15.9958,15.8634,15.8837,72482.52327701,0
+KBWD.US,D,20170531,000000,15.902,15.9281,15.7638,15.8933,101403.72366124,0
+KBWD.US,D,20170601,000000,15.9552,16.1079,15.8933,16.0923,135713.69767078,0
+KBWD.US,D,20170602,000000,16.0297,16.2084,16.0297,16.1165,123310.61982005,0
+KBWD.US,D,20170605,000000,16.0691,16.1165,16.0151,16.0373,108996.43120013,0
+KBWD.US,D,20170606,000000,16.0064,16.0373,15.9185,15.9919,101530.99308442,0
+KBWD.US,D,20170607,000000,16.0297,16.0595,15.9619,16.0373,184285.09005161,0
+KBWD.US,D,20170608,000000,16.132,16.2432,16.0432,16.1707,103188.59971801,0
+KBWD.US,D,20170609,000000,16.1774,16.3824,16.1774,16.3128,95843.188050177,0
+KBWD.US,D,20170612,000000,16.3128,16.4654,16.3128,16.422,80279.068835137,0
+KBWD.US,D,20170613,000000,16.4375,16.4858,16.3833,16.4529,110012.51716404,0
+KBWD.US,D,20170614,000000,16.5002,16.5002,16.3523,16.4935,98724.857509949,0
+KBWD.US,D,20170615,000000,16.6076,16.6076,16.3969,16.4868,89970.169790333,0
+KBWD.US,D,20170616,000000,16.4868,16.5293,16.4365,16.4868,47491.154349948,0
+KBWD.US,D,20170619,000000,16.6355,16.6355,16.5379,16.5999,82231.56803463,0
+KBWD.US,D,20170620,000000,16.5892,16.6211,16.48,16.5138,88301.181338409,0
+KBWD.US,D,20170621,000000,16.5138,16.5515,16.3804,16.3804,94895.392996263,0
+KBWD.US,D,20170622,000000,16.4432,16.506,16.4365,16.4712,45628.674986362,0
+KBWD.US,D,20170623,000000,16.4925,16.5515,16.4645,16.5515,59947.002449314,0
+KBWD.US,D,20170626,000000,16.5582,16.6278,16.4993,16.6132,58773.640450255,0
+KBWD.US,D,20170627,000000,16.5999,16.65,16.4712,16.4868,109331.67748557,0
+KBWD.US,D,20170628,000000,16.5341,16.5999,16.4645,16.5389,115024.6560736,0
+KBWD.US,D,20170629,000000,16.711,16.711,16.3853,16.5138,146353.62839065,0
+KBWD.US,D,20170630,000000,16.567,16.5767,16.4259,16.48,74972.037359672,0
+KBWD.US,D,20170703,000000,16.5206,16.6742,16.451,16.65,41209.425340874,0
+KBWD.US,D,20170705,000000,16.767,16.767,16.5631,16.6414,100395.91538339,0
+KBWD.US,D,20170706,000000,16.6076,16.6076,16.4838,16.5293,79481.306841067,0
+KBWD.US,D,20170707,000000,16.5834,16.5834,16.3969,16.4993,59218.566076,0
+KBWD.US,D,20170710,000000,16.5999,16.6132,16.4645,16.5389,81006.470497693,0
+KBWD.US,D,20170711,000000,16.5999,16.5999,16.4645,16.5495,127434.97689964,0
+KBWD.US,D,20170712,000000,16.6626,16.6839,16.5843,16.6076,84615.541620023,0
+KBWD.US,D,20170713,000000,16.656,16.7051,16.5206,16.5515,123575.50577398,0
+KBWD.US,D,20170714,000000,16.5582,16.6278,16.5457,16.5892,69999.217458897,0
+KBWD.US,D,20170717,000000,16.6009,16.6424,16.5708,16.6132,78963.951462293,0
+KBWD.US,D,20170718,000000,16.5892,16.5892,16.4355,16.4916,104514.06419843,0
+KBWD.US,D,20170719,000000,16.5389,16.567,16.4916,16.567,67824.255446529,0
+KBWD.US,D,20170720,000000,16.5892,16.6278,16.567,16.6009,70651.08523615,0
+KBWD.US,D,20170721,000000,16.6009,16.6414,16.5535,16.6278,58822.271855861,0
+KBWD.US,D,20170724,000000,16.6355,16.6568,16.595,16.6278,55682.959417458,0
+KBWD.US,D,20170725,000000,16.6636,16.6994,16.5892,16.6568,88268.070594166,0
+KBWD.US,D,20170726,000000,16.6211,16.65,16.5515,16.567,94010.71529856,0
+KBWD.US,D,20170727,000000,16.5767,16.595,16.4984,16.5515,52018.013914222,0
+KBWD.US,D,20170728,000000,16.5206,16.5293,16.4017,16.4355,135809.92577125,0
+KBWD.US,D,20170731,000000,16.4916,16.6278,16.479,16.6085,89241.733417019,0
+KBWD.US,D,20170801,000000,16.6355,16.6925,16.5834,16.6925,86793.60776466,0
+KBWD.US,D,20170802,000000,16.6848,16.6848,16.4423,16.4984,71982.757981115,0
+KBWD.US,D,20170803,000000,16.4916,16.5341,16.4587,16.479,70730.757964482,0
+KBWD.US,D,20170804,000000,16.479,16.4858,16.3978,16.4704,89859.455739277,0
+KBWD.US,D,20170807,000000,16.4423,16.5505,16.4423,16.4858,48980.103130061,0
+KBWD.US,D,20170808,000000,16.5515,16.5814,16.4316,16.479,60846.166097625,0
+KBWD.US,D,20170809,000000,16.4249,16.4645,16.3264,16.4104,104296.77493935,0
+KBWD.US,D,20170810,000000,16.3148,16.3727,16.1987,16.1987,107246.73530912,0
+KBWD.US,D,20170811,000000,16.1987,16.2045,16.0817,16.1495,104223.31047556,0
+KBWD.US,D,20170814,000000,16.1987,16.3891,16.1987,16.3148,86699.449085724,0
+KBWD.US,D,20170815,000000,16.3959,16.3959,16.2306,16.3012,92531.078915265,0
+KBWD.US,D,20170816,000000,16.3204,16.3399,16.2248,16.2528,153830.4483247,0
+KBWD.US,D,20170817,000000,16.2084,16.2306,16.0373,16.0469,83641.878797169,0
+KBWD.US,D,20170818,000000,16.0393,16.0711,15.9349,16.0267,89266.566475201,0
+KBWD.US,D,20170821,000000,15.9948,15.9948,15.902,15.9437,63388.45042892,0
+KBWD.US,D,20170822,000000,16.0469,16.1234,16.0459,16.1234,61067.59419974,0
+KBWD.US,D,20170823,000000,16.0605,16.192,16.0605,16.1145,60838.923122321,0
+KBWD.US,D,20170824,000000,16.1417,16.1764,16.0983,16.1311,57663.395807405,0
+KBWD.US,D,20170825,000000,16.192,16.192,16.0711,16.134,56225.147854414,0
+KBWD.US,D,20170828,000000,16.1311,16.1833,16.0605,16.1029,57969.670191639,0
+KBWD.US,D,20170829,000000,16.0566,16.0751,15.9822,16.0335,57322.975968173,0
+KBWD.US,D,20170830,000000,16.0393,16.0665,15.9948,16.0335,70097.514980862,0
+KBWD.US,D,20170831,000000,16.0267,16.134,16.0267,16.0393,87928.685465691,0
+KBWD.US,D,20170901,000000,16.0605,16.1987,16.0605,16.1987,66631.233943076,0
+KBWD.US,D,20170905,000000,16.2171,16.2171,15.8528,15.8653,189192.72317466,0
+KBWD.US,D,20170906,000000,15.8759,15.9233,15.7823,15.8324,92394.49709527,0
+KBWD.US,D,20170907,000000,15.8528,15.8528,15.6875,15.7368,168449.8766181,0
+KBWD.US,D,20170908,000000,15.7455,15.8073,15.7183,15.7667,44316.661745791,0
+KBWD.US,D,20170911,000000,15.8382,16.0277,15.8382,15.9822,44696.400593811,0
+KBWD.US,D,20170912,000000,16.0267,16.0953,16.0025,16.0605,71938.26541854,0
+KBWD.US,D,20170913,000000,16.0393,16.0393,15.9697,15.9881,50559.071746079,0
+KBWD.US,D,20170914,000000,15.9822,16.0267,15.9291,15.9697,73172.675352296,0
+KBWD.US,D,20170915,000000,15.9822,16.0605,15.9349,16.0605,65959.706661427,0
+KBWD.US,D,20170918,000000,16.1069,16.135,16.0585,16.0797,79820.691969542,0
+KBWD.US,D,20170919,000000,16.1069,16.192,16.0923,16.1572,64910.509953273,0
+KBWD.US,D,20170920,000000,16.1648,16.2103,16.1485,16.2103,48585.878331435,0
+KBWD.US,D,20170921,000000,16.2103,16.2374,16.1485,16.1987,46215.355985891,0
+KBWD.US,D,20170922,000000,16.2181,16.3283,16.2181,16.2962,57309.524728325,0
+KBWD.US,D,20170925,000000,16.3042,16.3283,16.2384,16.2886,69264.572821036,0
+KBWD.US,D,20170926,000000,16.3862,16.4886,16.3862,16.4886,92970.830987224,0
+KBWD.US,D,20170927,000000,16.5563,16.5892,16.4297,16.5651,83089.343252638,0
+KBWD.US,D,20170928,000000,16.5563,16.6355,16.4761,16.6278,52499.154416483,0
+KBWD.US,D,20170929,000000,16.6568,16.7129,16.65,16.7061,94682.242580209,0
+KBWD.US,D,20171002,000000,16.7303,16.8367,16.6636,16.8269,97247.290548172,0
+KBWD.US,D,20171003,000000,16.8269,16.8733,16.8086,16.851,83806.39780762,0
+KBWD.US,D,20171004,000000,16.851,16.8877,16.8153,16.8877,68946.916618469,0
+KBWD.US,D,20171005,000000,16.8877,16.9603,16.8483,16.9207,58434.255321779,0
+KBWD.US,D,20171006,000000,17.0048,17.0048,16.7776,16.8018,51468.582501964,0
+KBWD.US,D,20171009,000000,16.8086,16.885,16.8086,16.8221,48034.377497662,0
+KBWD.US,D,20171010,000000,16.851,16.8801,16.8086,16.851,76510.652256146,0
+KBWD.US,D,20171011,000000,16.8086,16.8655,16.8086,16.8367,57255.719768931,0
+KBWD.US,D,20171012,000000,16.8018,16.8317,16.7709,16.8018,78186.883683375,0
+KBWD.US,D,20171013,000000,16.8018,16.8733,16.7786,16.8269,68726.52322711,0
+KBWD.US,D,20171016,000000,16.8801,16.9063,16.8367,16.851,73614.496845768,0
+KBWD.US,D,20171017,000000,16.851,16.8655,16.7622,16.794,89561.459041102,0
+KBWD.US,D,20171018,000000,16.8153,16.8733,16.8125,16.8433,83527.025903081,0
+KBWD.US,D,20171019,000000,16.8221,16.8589,16.7776,16.851,59202.010703879,0
+KBWD.US,D,20171020,000000,16.8877,16.969,16.851,16.9323,86199.683789828,0
+KBWD.US,D,20171023,000000,16.969,16.9738,16.7622,16.8144,81401.730007077,0
+KBWD.US,D,20171024,000000,16.7526,16.8645,16.7361,16.7689,131933.89927345,0
+KBWD.US,D,20171025,000000,16.7864,16.7864,16.451,16.5485,93330.91033085,0
+KBWD.US,D,20171026,000000,16.6404,16.6616,16.451,16.4645,74263.260490752,0
+KBWD.US,D,20171027,000000,16.4935,16.6481,16.4007,16.6481,115095.01640513,0
+KBWD.US,D,20171030,000000,16.6036,16.654,16.4297,16.4645,62861.782653328,0
+KBWD.US,D,20171031,000000,16.48,16.5428,16.4094,16.4239,66625.02567853,0
+KBWD.US,D,20171101,000000,16.4423,16.5225,16.3399,16.4094,78156.877071405,0
+KBWD.US,D,20171102,000000,16.4307,16.4307,16.2625,16.3128,73464.463785924,0
+KBWD.US,D,20171103,000000,16.3061,16.3061,16.1755,16.2277,75676.675385562,0
+KBWD.US,D,20171106,000000,16.2393,16.2393,16.1427,16.2045,83479.429208234,0
+KBWD.US,D,20171107,000000,16.2393,16.3061,16.1648,16.2258,70263.06870207,0
+KBWD.US,D,20171108,000000,16.2277,16.3177,16.193,16.3128,77503.974583393,0
+KBWD.US,D,20171109,000000,16.2045,16.2326,16.0665,16.1717,104623.74353874,0
+KBWD.US,D,20171110,000000,16.1648,16.22,16.1582,16.2045,98522.05420147,0
+KBWD.US,D,20171113,000000,16.1582,16.22,16.1079,16.22,67983.600903191,0
+KBWD.US,D,20171114,000000,16.193,16.2712,16.1717,16.2625,65742.417402341,0
+KBWD.US,D,20171115,000000,16.2393,16.2393,16.0992,16.2045,91810.920228012,0
+KBWD.US,D,20171116,000000,16.2277,16.3621,16.2277,16.3128,83547.720118232,0
+KBWD.US,D,20171117,000000,16.4007,16.4007,16.275,16.3765,98264.41122284,0
+KBWD.US,D,20171120,000000,16.394,16.5312,16.3843,16.5312,52928.559380864,0
+KBWD.US,D,20171121,000000,16.5631,16.65,16.5631,16.5979,189217.55623284,0
+KBWD.US,D,20171122,000000,16.6568,16.7013,16.5979,16.6762,67936.004208344,0
+KBWD.US,D,20171124,000000,16.7013,16.7013,16.6085,16.6142,28729.778894084,0
+KBWD.US,D,20171127,000000,16.65,16.6693,16.5544,16.5727,72961.594357756,0
+KBWD.US,D,20171128,000000,16.594,16.7139,16.5631,16.7061,100457.99802884,0
+KBWD.US,D,20171129,000000,16.7322,16.8751,16.7322,16.7892,62824.533066055,0
+KBWD.US,D,20171130,000000,16.8618,16.8841,16.6568,16.6935,716529.95662684,0
+KBWD.US,D,20171201,000000,16.6935,16.739,16.4055,16.739,104149.84601177,0
+KBWD.US,D,20171204,000000,16.7322,16.9903,16.7322,16.8463,82980.698623095,0
+KBWD.US,D,20171205,000000,16.9109,16.9109,16.7467,16.7825,77582.612600967,0
+KBWD.US,D,20171206,000000,16.7728,16.8115,16.7284,16.7776,52274.622182094,0
+KBWD.US,D,20171207,000000,16.7467,16.8539,16.7255,16.8134,60105.31319522,0
+KBWD.US,D,20171208,000000,16.8308,16.8308,16.739,16.796,60472.635514149,0
+KBWD.US,D,20171211,000000,16.7892,16.8308,16.7467,16.7632,59733.85203326,0
+KBWD.US,D,20171212,000000,16.7322,16.8308,16.7187,16.796,100834.63274459,0
+KBWD.US,D,20171213,000000,16.7776,16.8841,16.7573,16.8115,77883.713431413,0
+KBWD.US,D,20171214,000000,16.7892,16.796,16.6666,16.7061,60114.625592037,0
+KBWD.US,D,20171215,000000,16.739,16.9748,16.739,16.8751,74157.719993482,0
+KBWD.US,D,20171218,000000,16.9979,17.0559,16.795,16.8105,62902.136372872,0
+KBWD.US,D,20171219,000000,16.8385,16.8433,16.6115,16.6115,226714.43937563,0
+KBWD.US,D,20171220,000000,16.5863,16.7119,16.5863,16.6742,91295.634270753,0
+KBWD.US,D,20171221,000000,16.7245,16.8539,16.6693,16.8134,72318.004266561,0
+KBWD.US,D,20171222,000000,16.7718,16.8983,16.7622,16.8172,113291.51555472,0
+KBWD.US,D,20171226,000000,16.8105,16.8897,16.8037,16.8231,68603.392646963,0
+KBWD.US,D,20171227,000000,16.8463,16.8539,16.7457,16.8105,68711.002565748,0
+KBWD.US,D,20171228,000000,16.8308,16.9033,16.7883,16.9033,39570.443500917,0
+KBWD.US,D,20171229,000000,16.9169,16.9169,16.7553,16.7553,59134.754504639,0
+KBWD.US,D,20180102,000000,16.7622,16.8308,16.6917,16.7457,161189.31123238,0
+KBWD.US,D,20180103,000000,16.7313,16.8172,16.6414,16.654,148441.67469938,0
+KBWD.US,D,20180104,000000,16.7003,16.7429,16.6616,16.7003,95220.292174133,0
+KBWD.US,D,20180105,000000,16.6917,16.738,16.655,16.7245,72440.100135952,0
+KBWD.US,D,20180108,000000,16.6742,16.7284,16.655,16.7003,106705.58158291,0
+KBWD.US,D,20180109,000000,16.6693,16.738,16.5698,16.5698,106139.59479854,0
+KBWD.US,D,20180110,000000,16.6268,16.8385,16.6268,16.767,101011.56828413,0
+KBWD.US,D,20180111,000000,16.6742,16.8539,16.6742,16.8492,74163.928258027,0
+KBWD.US,D,20180112,000000,16.7622,16.8897,16.7622,16.8539,72733.957991096,0
+KBWD.US,D,20180116,000000,16.8539,16.9429,16.7003,16.7313,142800.43164923,0
+KBWD.US,D,20180117,000000,16.7622,16.8211,16.7032,16.7854,85802.35485893,0
+KBWD.US,D,20180118,000000,16.7844,16.7844,16.6742,16.6742,179042.21064311,0
+KBWD.US,D,20180119,000000,16.7003,16.7776,16.6742,16.7457,98629.664120255,0
+KBWD.US,D,20180122,000000,16.7553,16.826,16.7313,16.8182,114693.54863119,0
+KBWD.US,D,20180123,000000,16.8317,16.8618,16.7776,16.8473,97143.819472415,0
+KBWD.US,D,20180124,000000,16.8317,16.8761,16.7758,16.8047,171945.12955708,0
+KBWD.US,D,20180125,000000,16.8618,16.8618,16.7553,16.7825,186666.9942155,0
+KBWD.US,D,20180126,000000,16.7844,16.8182,16.6481,16.738,122101.04294448,0
+KBWD.US,D,20180129,000000,16.7553,16.7553,16.5341,16.5389,95974.596316387,0
+KBWD.US,D,20180130,000000,16.5467,16.5467,16.4007,16.4365,234388.88906437,0
+KBWD.US,D,20180131,000000,16.5032,16.5515,16.1611,16.2856,255569.41827138,0
+KBWD.US,D,20180201,000000,16.1523,16.3775,16.1523,16.3244,77516.391112483,0
+KBWD.US,D,20180202,000000,16.2461,16.2461,15.9678,16.0181,136308.65635637,0
+KBWD.US,D,20180205,000000,15.8528,15.8778,15.3231,15.525,265428.1423693,0
+KBWD.US,D,20180206,000000,15.2854,15.842,15.0959,15.7435,195684.49846753,0
+KBWD.US,D,20180207,000000,15.7435,15.9311,15.7329,15.7387,126953.83639737,0
+KBWD.US,D,20180208,000000,15.788,15.8953,15.6343,15.6343,88175.981336744,0
+KBWD.US,D,20180209,000000,15.7561,15.8528,15.4972,15.8257,96571.624423491,0
+KBWD.US,D,20180212,000000,15.9678,15.9861,15.672,15.9464,141587.75064138,0
+KBWD.US,D,20180213,000000,15.8314,16.0877,15.8314,16.0325,80728.133303914,0
+KBWD.US,D,20180214,000000,16.0325,16.2248,16.0181,16.2248,83234.202758695,0
+KBWD.US,D,20180215,000000,16.2684,16.336,16.192,16.3051,90538.225996229,0
+KBWD.US,D,20180216,000000,16.2896,16.4858,16.2896,16.4269,77646.764667934,0
+KBWD.US,D,20180220,000000,16.4113,16.4452,16.2075,16.2615,66926.126508977,0
+KBWD.US,D,20180221,000000,16.2229,16.3881,16.188,16.2016,60714.757831415,0
+KBWD.US,D,20180222,000000,16.132,16.2432,16.0665,16.0771,56373.111492743,0
+KBWD.US,D,20180223,000000,16.1145,16.2606,16.1145,16.248,61009.650397317,0
+KBWD.US,D,20180226,000000,16.2876,16.3291,16.188,16.275,177017.28169059,0
+KBWD.US,D,20180227,000000,16.3291,16.3523,16.0539,16.0771,86002.054035136,0
+KBWD.US,D,20180228,000000,16.0441,16.0625,15.7349,15.7349,136500.07784652,0
+KBWD.US,D,20180301,000000,15.8141,15.8731,15.6971,15.8073,92310.685523907,0
+KBWD.US,D,20180302,000000,15.6508,15.9281,15.6353,15.9223,98411.340150412,0
+KBWD.US,D,20180305,000000,15.9427,16.2229,15.9427,16.1949,65732.070294766,0
+KBWD.US,D,20180306,000000,16.3523,16.3523,16.1022,16.2606,57957.253662549,0
+KBWD.US,D,20180307,000000,16.188,16.3862,16.0373,16.3436,64196.559530564,0
+KBWD.US,D,20180308,000000,16.4269,16.4838,16.3765,16.4838,53809.098235538,0
+KBWD.US,D,20180309,000000,16.4954,16.5341,16.4027,16.5118,61150.371060342,0
+KBWD.US,D,20180312,000000,16.6115,16.65,16.5283,16.6026,71327.786071587,0
+KBWD.US,D,20180313,000000,16.6268,16.6693,16.5824,16.595,46343.660119828,0
+KBWD.US,D,20180314,000000,16.6192,16.6693,16.6009,16.6115,47630.840302217,0
+KBWD.US,D,20180315,000000,16.5863,16.595,16.4181,16.4674,47812.949395547,0
+KBWD.US,D,20180316,000000,16.5399,16.6636,16.4935,16.6424,87607.925130852,0
+KBWD.US,D,20180319,000000,16.7061,16.7061,16.4084,16.5467,93291.591322064,0
+KBWD.US,D,20180320,000000,16.5273,16.5853,16.4886,16.5109,32874.830188822,0
+KBWD.US,D,20180321,000000,16.4742,16.592,16.4742,16.5341,47875.032040999,0
+KBWD.US,D,20180322,000000,16.4828,16.6026,16.3978,16.4036,42785.289824619,0
+KBWD.US,D,20180323,000000,16.3746,16.4432,16.1629,16.1764,77192.526645371,0
+KBWD.US,D,20180326,000000,16.2847,16.3862,16.22,16.3659,49808.906446857,0
+KBWD.US,D,20180327,000000,16.4007,16.4403,16.2925,16.3407,72536.328236404,0
+KBWD.US,D,20180328,000000,16.3204,16.4171,16.277,16.3862,74558.153056653,0
+KBWD.US,D,20180329,000000,16.4355,16.6026,16.4355,16.5196,71217.07202053,0
+KBWD.US,D,20180402,000000,16.5109,16.5196,16.192,16.3078,106294.80141218,0
+KBWD.US,D,20180403,000000,16.3264,16.4742,16.3078,16.4432,74722.672067103,0
+KBWD.US,D,20180404,000000,16.3204,16.6268,16.3204,16.595,76451.673742965,0
+KBWD.US,D,20180405,000000,16.6192,16.7032,16.5641,16.65,106036.12372278,0
+KBWD.US,D,20180406,000000,16.5853,16.7139,16.5196,16.594,50606.668440926,0
+KBWD.US,D,20180409,000000,16.7139,16.7139,16.5515,16.5515,57593.035475892,0
+KBWD.US,D,20180410,000000,16.6636,16.6819,16.6115,16.6115,64717.019041612,0
+KBWD.US,D,20180411,000000,16.5776,16.6268,16.5341,16.5776,50365.580834418,0
+KBWD.US,D,20180412,000000,16.595,16.6636,16.5601,16.5776,39846.711273182,0
+KBWD.US,D,20180413,000000,16.5853,16.6026,16.4432,16.4742,167295.13941267,0
+KBWD.US,D,20180416,000000,16.5467,16.6026,16.4674,16.5853,50509.405629716,0
+KBWD.US,D,20180417,000000,16.65,16.6762,16.6095,16.6762,58075.210688909,0
+KBWD.US,D,20180418,000000,16.6848,16.8163,16.6848,16.7361,78448.665505035,0
+KBWD.US,D,20180419,000000,16.6848,16.7911,16.6848,16.7139,43592.364215507,0
+KBWD.US,D,20180420,000000,16.6935,16.7602,16.6935,16.7139,57531.987541198,0
+KBWD.US,D,20180423,000000,16.8385,16.9003,16.7023,16.7361,64216.219034959,0
+KBWD.US,D,20180424,000000,16.7419,16.8385,16.7061,16.7758,91001.77641561,0
+KBWD.US,D,20180425,000000,16.7602,16.8018,16.6762,16.7506,54673.08171809,0
+KBWD.US,D,20180426,000000,16.8172,16.9295,16.7632,16.9197,68627.190994386,0
+KBWD.US,D,20180427,000000,16.8857,16.9873,16.8761,16.9457,41931.653449643,0
+KBWD.US,D,20180430,000000,16.9806,16.9893,16.8095,16.8095,61629.442141088,0
+KBWD.US,D,20180501,000000,16.794,16.794,16.6182,16.7815,61776.37106866,0
+KBWD.US,D,20180502,000000,16.8298,16.8298,16.7023,16.7361,62727.270254847,0
+KBWD.US,D,20180503,000000,16.7284,16.7758,16.5834,16.7506,61031.379323225,0
+KBWD.US,D,20180504,000000,16.7196,16.9806,16.7196,16.9003,75553.544805415,0
+KBWD.US,D,20180507,000000,16.9053,17.0057,16.8857,16.9545,60973.435520802,0
+KBWD.US,D,20180508,000000,16.9719,17.0182,16.8095,16.8231,80274.929992106,0
+KBWD.US,D,20180509,000000,16.8685,16.8685,16.7361,16.8385,431525.08672473,0
+KBWD.US,D,20180510,000000,16.9053,16.9893,16.8385,16.9893,52240.476727095,0
+KBWD.US,D,20180511,000000,16.9951,17.0182,16.9457,16.9623,69132.12984407,0
+KBWD.US,D,20180514,000000,17.0029,17.0231,16.9129,16.9381,118178.45446262,0
+KBWD.US,D,20180515,000000,16.8761,16.9275,16.8539,16.9129,53030.995745862,0
+KBWD.US,D,20180516,000000,16.9381,17.0202,16.9139,16.9719,96964.81451136,0
+KBWD.US,D,20180517,000000,17.0105,17.0289,16.9565,16.9893,102583.29392484,0
+KBWD.US,D,20180518,000000,17.0405,17.0559,16.9854,17.0559,52564.341194207,0
+KBWD.US,D,20180521,000000,17.2097,17.2154,17.0773,17.2154,96312.946734105,0
+KBWD.US,D,20180522,000000,17.1845,17.2696,17.1845,17.2097,69644.311669057,0
+KBWD.US,D,20180523,000000,17.2956,17.2956,17.139,17.2502,73567.934861679,0
+KBWD.US,D,20180524,000000,17.201,17.2097,17.1072,17.201,58649.475159349,0
+KBWD.US,D,20180525,000000,17.139,17.2396,17.1324,17.2232,31811.147530064,0
+KBWD.US,D,20180529,000000,17.1758,17.2561,17.1324,17.1932,80764.348180427,0
+KBWD.US,D,20180530,000000,17.2154,17.3827,17.2154,17.3681,71002.886893718,0
+KBWD.US,D,20180531,000000,17.3198,17.3729,17.2154,17.2618,135682.65634806,0
+KBWD.US,D,20180601,000000,17.3285,17.3411,17.2232,17.2773,88011.462326296,0
+KBWD.US,D,20180604,000000,17.2154,17.3981,17.2154,17.3681,58354.582593447,0
+KBWD.US,D,20180605,000000,17.4222,17.4222,17.2966,17.3613,61336.618996701,0
+KBWD.US,D,20180606,000000,17.3613,17.429,17.3411,17.429,51876.258540438,0
+KBWD.US,D,20180607,000000,17.4736,17.5546,17.4368,17.5083,92515.558253903,0
+KBWD.US,D,20180608,000000,17.5005,17.5412,17.4948,17.517,77376.705160214,0
+KBWD.US,D,20180611,000000,17.5344,17.5712,17.517,17.5546,78106.176244286,0
+KBWD.US,D,20180612,000000,17.5605,17.5605,17.4706,17.5044,77649.868800206,0
+KBWD.US,D,20180613,000000,17.517,17.517,17.3913,17.4222,153217.89955623,0
+KBWD.US,D,20180614,000000,17.4368,17.4861,17.3943,17.4812,64566.985981768,0
+KBWD.US,D,20180615,000000,17.429,17.4504,17.3449,17.3971,59322.037151755,0
+KBWD.US,D,20180618,000000,17.3904,17.487,17.3729,17.4504,48153.36923478,0
+KBWD.US,D,20180619,000000,17.4368,17.5344,17.3971,17.5257,97630.133528464,0
+KBWD.US,D,20180620,000000,17.6136,17.6136,17.4889,17.5981,68534.067026207,0
+KBWD.US,D,20180621,000000,17.5981,17.5981,17.458,17.5257,42233.788990846,0
+KBWD.US,D,20180622,000000,17.5015,17.5615,17.4657,17.4812,55162.499906411,0
+KBWD.US,D,20180625,000000,17.458,17.458,17.3469,17.4146,61413.187592759,0
+KBWD.US,D,20180626,000000,17.4146,17.4146,17.3121,17.3275,75970.533240706,0
+KBWD.US,D,20180627,000000,17.3343,17.3343,17.0897,17.0897,110693.35684251,0
+KBWD.US,D,20180628,000000,17.0705,17.1922,17.0443,17.1825,94022.097116892,0
+KBWD.US,D,20180629,000000,17.2386,17.2386,17.0976,17.1188,196209.0968216,0
+KBWD.US,D,20180702,000000,17.0443,17.225,17.0443,17.2154,189340.68681299,0
+KBWD.US,D,20180703,000000,17.2686,17.3827,17.2618,17.3411,26948.006969586,0
+KBWD.US,D,20180705,000000,17.3971,17.3971,17.3237,17.3701,58444.602429354,0
+KBWD.US,D,20180706,000000,17.4059,17.4812,17.3827,17.4146,63463.98431422,0
+KBWD.US,D,20180709,000000,17.4146,17.5412,17.4146,17.518,62060.916526986,0
+KBWD.US,D,20180710,000000,17.5412,17.5556,17.462,17.5015,43631.683224294,0
+KBWD.US,D,20180711,000000,17.4657,17.5015,17.458,17.4745,47321.461785711,0
+KBWD.US,D,20180712,000000,17.487,17.5092,17.3343,17.3613,97383.872368166,0
+KBWD.US,D,20180713,000000,17.3613,17.3904,17.313,17.3275,85564.371384694,0
+KBWD.US,D,20180716,000000,17.3343,17.3613,17.285,17.3613,86870.176360719,0
+KBWD.US,D,20180717,000000,17.3537,17.4504,17.3537,17.4348,106890.79480852,0
+KBWD.US,D,20180718,000000,17.487,17.5015,17.3971,17.5015,79178.136589105,0
+KBWD.US,D,20180719,000000,17.518,17.5818,17.4657,17.5682,81275.495294655,0
+KBWD.US,D,20180720,000000,17.5615,17.5808,17.5015,17.5556,48024.030390087,0
+KBWD.US,D,20180723,000000,17.5556,17.6222,17.5257,17.5924,45328.608866672,0
+KBWD.US,D,20180724,000000,17.6222,17.6222,17.5015,17.5556,65980.400876578,0
+KBWD.US,D,20180725,000000,17.5489,17.5489,17.4736,17.5257,56276.883392291,0
+KBWD.US,D,20180726,000000,17.5015,17.6533,17.5015,17.5682,65106.07028645,0
+KBWD.US,D,20180727,000000,17.5924,17.5981,17.4541,17.5092,73835.924947883,0
+KBWD.US,D,20180730,000000,17.5855,17.7325,17.5615,17.7122,103215.50219771,0
+KBWD.US,D,20180731,000000,17.7044,17.8108,17.6677,17.7751,83387.339950812,0
+KBWD.US,D,20180801,000000,17.7576,17.7576,17.605,17.6533,82144.652330996,0
+KBWD.US,D,20180802,000000,17.6136,17.7132,17.5412,17.6967,49958.9395067,0
+KBWD.US,D,20180803,000000,17.7044,17.7634,17.5855,17.6311,51230.599027728,0
+KBWD.US,D,20180806,000000,17.6533,17.6533,17.5615,17.5759,79618.923371821,0
+KBWD.US,D,20180807,000000,17.5924,17.603,17.4686,17.4736,77389.121689306,0
+KBWD.US,D,20180808,000000,17.4812,17.517,17.4222,17.5092,74246.705118631,0
+KBWD.US,D,20180809,000000,17.457,17.518,17.3769,17.3961,61445.263626244,0
+KBWD.US,D,20180810,000000,17.4049,17.4049,17.3014,17.3729,59758.68509144,0
+KBWD.US,D,20180813,000000,17.3729,17.4136,17.3053,17.3671,44640.526212904,0
+KBWD.US,D,20180814,000000,17.4049,17.5092,17.4049,17.4948,67510.738086992,0
+KBWD.US,D,20180815,000000,17.4736,17.4812,17.3729,17.457,70085.098451772,0
+KBWD.US,D,20180816,000000,17.4736,17.5412,17.457,17.5276,48980.103130061,0
+KBWD.US,D,20180817,000000,17.4812,17.5981,17.4812,17.5981,53596.982530241,0
+KBWD.US,D,20180820,000000,17.6735,17.6822,17.5874,17.66,72106.923272021,0
+KBWD.US,D,20180821,000000,17.6735,17.7876,17.6735,17.7499,60986.88676065,0
+KBWD.US,D,20180822,000000,17.7335,17.7634,17.6822,17.6977,47239.719635864,0
+KBWD.US,D,20180823,000000,17.6977,17.7335,17.6649,17.6677,25092.770581303,0
+KBWD.US,D,20180824,000000,17.7132,17.7132,17.6543,17.6977,41872.674936461,0
+KBWD.US,D,20180827,000000,17.7199,17.8407,17.7199,17.7721,50799.124641831,0
+KBWD.US,D,20180828,000000,17.7876,17.8011,17.6977,17.7258,29754.142544057,0
+KBWD.US,D,20180829,000000,17.7499,17.8387,17.7083,17.8311,78060.648970954,0
+KBWD.US,D,20180830,000000,17.8311,17.8822,17.8049,17.8619,48468.956015832,0
+KBWD.US,D,20180831,000000,17.8707,17.8707,17.7527,17.8049,61376.972716246,0
+KBWD.US,D,20180904,000000,17.8049,17.8765,17.7499,17.7799,89403.148295198,0
+KBWD.US,D,20180905,000000,17.7876,17.8639,17.7799,17.8619,49068.053544452,0
+KBWD.US,D,20180906,000000,17.893,17.893,17.8049,17.8466,73868.000981368,0
+KBWD.US,D,20180907,000000,17.8553,17.8553,17.7258,17.7586,51639.309776961,0
+KBWD.US,D,20180910,000000,17.7963,17.8175,17.7547,17.7634,53088.939548284,0
+KBWD.US,D,20180911,000000,17.8108,17.8108,17.6822,17.7053,131171.31744514,0
+KBWD.US,D,20180912,000000,17.7053,17.7053,17.4948,17.5855,78502.470464428,0
+KBWD.US,D,20180913,000000,17.6388,17.6388,17.5855,17.5924,86131.39287983,0
+KBWD.US,D,20180914,000000,17.5981,17.6388,17.5682,17.5924,77281.511770519,0
+KBWD.US,D,20180917,000000,17.5924,17.607,17.5556,17.5855,59331.349548573,0
+KBWD.US,D,20180918,000000,17.5924,17.5924,17.5015,17.5489,85558.163120148,0
+KBWD.US,D,20180919,000000,17.5615,17.6388,17.5247,17.5412,78672.163028664,0
+KBWD.US,D,20180920,000000,17.5759,17.6388,17.5412,17.6136,90418.199548353,0
+KBWD.US,D,20180921,000000,17.605,17.6388,17.5855,17.6136,42097.207170851,0
+KBWD.US,D,20180924,000000,17.6136,17.6136,17.4416,17.4852,94963.683906262,0
+KBWD.US,D,20180925,000000,17.5855,17.5855,17.4116,17.4271,72067.604263234,0
+KBWD.US,D,20180926,000000,17.4348,17.456,17.2714,17.3072,153631.78385924,0
+KBWD.US,D,20180927,000000,17.3072,17.3952,17.2889,17.3072,60736.486757324,0
+KBWD.US,D,20180928,000000,17.258,17.2802,17.2154,17.2154,72998.843945028,0
+KBWD.US,D,20181001,000000,17.2309,17.2309,17.1102,17.1459,174317.72132415,0
+KBWD.US,D,20181002,000000,17.1033,17.1758,17.0396,17.0685,113759.20481713,0
+KBWD.US,D,20181003,000000,17.0966,17.1845,17.0966,17.1256,103607.65757483,0
+KBWD.US,D,20181004,000000,17.1188,17.1593,17.0135,17.0685,85436.067250758,0
+KBWD.US,D,20181005,000000,17.0781,17.0907,16.9467,17.0261,117165.47263097,0
+KBWD.US,D,20181008,000000,16.9979,17.0966,16.9979,17.0879,58003.815646638,0
+KBWD.US,D,20181009,000000,17.0433,17.1033,16.9979,17.0415,57436.794151502,0
+KBWD.US,D,20181010,000000,17.0512,17.138,16.7844,16.7911,109560.34856299,0
+KBWD.US,D,20181011,000000,16.7622,16.7786,16.4413,16.4654,192413.77776291,0
+KBWD.US,D,20181012,000000,16.5216,16.5737,16.2161,16.3012,176985.20565711,0
+KBWD.US,D,20181015,000000,16.3078,16.4828,16.2925,16.4307,69775.719935265,0
+KBWD.US,D,20181016,000000,16.4587,16.6085,16.335,16.5892,104385.76006449,0
+KBWD.US,D,20181017,000000,16.5814,16.6801,16.5022,16.6172,80415.650655134,0
+KBWD.US,D,20181018,000000,16.5631,16.655,16.4123,16.4413,78248.966328828,0
+KBWD.US,D,20181019,000000,16.4413,16.5128,16.3078,16.3794,1210174.9383916,0
+KBWD.US,D,20181022,000000,16.3708,16.4838,16.2838,16.2838,54554.089980973,0
+KBWD.US,D,20181023,000000,16.1552,16.2316,16.0277,16.1774,127103.86945722,0
+KBWD.US,D,20181024,000000,16.1774,16.2075,16.0575,16.0575,74806.483638466,0
+KBWD.US,D,20181025,000000,16.1012,16.3688,16.0519,16.3224,73437.561306228,0
+KBWD.US,D,20181026,000000,16.193,16.2248,15.9793,16.1648,82525.425889774,0
+KBWD.US,D,20181029,000000,16.3002,16.5216,16.2152,16.3446,83827.09202277,0
+KBWD.US,D,20181030,000000,16.3446,16.5505,16.3446,16.4752,32280.90621399,0
+KBWD.US,D,20181031,000000,16.5651,16.6268,16.5138,16.5138,48043.689894479,0
+KBWD.US,D,20181101,000000,16.5428,16.6192,16.5138,16.6105,75701.508443744,0
+KBWD.US,D,20181102,000000,16.6355,16.7167,16.5641,16.6693,45115.458450618,0
+KBWD.US,D,20181105,000000,16.6656,16.7854,16.6656,16.6974,72034.493518993,0
+KBWD.US,D,20181106,000000,16.7167,16.8549,16.6974,16.8549,51384.770930602,0
+KBWD.US,D,20181107,000000,16.9023,17.0105,16.7854,16.9787,71768.572854303,0
+KBWD.US,D,20181108,000000,16.9303,17.0879,16.9303,17.0377,39793.941024547,0
+KBWD.US,D,20181109,000000,17.0241,17.0241,16.8715,16.9864,43801.375788532,0
+KBWD.US,D,20181112,000000,16.8947,16.8947,16.6801,16.6801,120361.69416104,0
+KBWD.US,D,20181113,000000,16.7322,16.8172,16.7042,16.7322,44371.501415942,0
+KBWD.US,D,20181114,000000,16.7738,16.8008,16.595,16.71,46435.74937725,0
+KBWD.US,D,20181115,000000,16.6026,16.7167,16.4674,16.7042,57499.911507712,0
+KBWD.US,D,20181116,000000,16.6656,16.71,16.6481,16.71,26545.5044849,0
+KBWD.US,D,20181119,000000,16.7477,16.8308,16.6801,16.7573,58404.248709809,0
+KBWD.US,D,20181120,000000,16.7322,16.7322,16.4878,16.5293,99285.67074054,0
+KBWD.US,D,20181121,000000,16.5554,16.7245,16.5495,16.6026,37832.129428235,0
+KBWD.US,D,20181123,000000,16.5554,16.6829,16.5418,16.6182,21294.347390342,0
+KBWD.US,D,20181126,000000,16.7322,16.8394,16.6974,16.7748,54380.258573704,0
+KBWD.US,D,20181127,000000,16.7167,16.7825,16.6888,16.7245,66851.627334435,0
+KBWD.US,D,20181128,000000,16.7573,16.9109,16.6258,16.9033,62976.635547415,0
+KBWD.US,D,20181129,000000,16.8559,16.996,16.8172,16.9033,78735.280384875,0
+KBWD.US,D,20181130,000000,16.9109,16.9641,16.8327,16.9313,36815.008753567,0
+KBWD.US,D,20181203,000000,17.087,17.087,16.9139,17.0125,62060.916526986,0
+KBWD.US,D,20181204,000000,16.9526,16.9825,16.595,16.595,65141.250452206,0
+KBWD.US,D,20181206,000000,16.4645,16.6182,16.3505,16.595,72341.802613985,0
+KBWD.US,D,20181207,000000,16.6026,16.6782,16.4316,16.4878,37622.083144454,0
+KBWD.US,D,20181210,000000,16.5206,16.5206,16.192,16.28,100378.32530051,0
+KBWD.US,D,20181211,000000,16.3881,16.4732,16.2451,16.2528,57783.422255281,0
+KBWD.US,D,20181212,000000,16.3602,16.4346,16.2684,16.2972,103339.66748861,0
+KBWD.US,D,20181213,000000,16.333,16.333,16.1099,16.136,61709.114869418,0
+KBWD.US,D,20181214,000000,16.0896,16.192,15.9832,16.0297,88136.662327958,0
+KBWD.US,D,20181217,000000,15.9301,15.9649,15.4102,15.4546,228360.6641909,0
+KBWD.US,D,20181218,000000,15.531,15.729,15.3908,15.4314,168938.26009566,0
+KBWD.US,D,20181219,000000,15.4382,15.5947,15.2264,15.2477,135430.18692322,0
+KBWD.US,D,20181220,000000,15.2246,15.2728,14.7992,14.8582,165186.39888879,0
+KBWD.US,D,20181221,000000,14.9733,15.1801,14.7422,14.7655,103348.97988543,0
+KBWD.US,D,20181224,000000,14.7133,14.7673,14.4978,14.5684,107816.86093652,0
+KBWD.US,D,20181226,000000,14.6051,15.184,14.6012,15.1762,126168.4909324,0
+KBWD.US,D,20181227,000000,15.0293,15.2516,14.8747,15.2516,151396.80862294,0
+KBWD.US,D,20181228,000000,15.2979,15.5194,15.2979,15.3917,199608.12166015,0
+KBWD.US,D,20181231,000000,15.47,15.4846,15.1367,15.2893,250740.4231659,0
+KBWD.US,D,20190102,000000,15.1443,15.5184,15.1181,15.4526,71405.389378403,0
+KBWD.US,D,20190103,000000,15.4218,15.6595,15.4218,15.47,61649.101645481,0
+KBWD.US,D,20190104,000000,15.6015,15.9127,15.6015,15.8536,43009.822059007,0
+KBWD.US,D,20190107,000000,15.8817,16.2248,15.8257,16.0575,62080.576031379,0
+KBWD.US,D,20190108,000000,16.132,16.1688,16.0247,16.132,94854.004565961,0
+KBWD.US,D,20190109,000000,16.1688,16.2558,16.0992,16.2075,52739.207312234,0
+KBWD.US,D,20190110,000000,16.1764,16.3061,16.1688,16.2248,60779.94460914,0
+KBWD.US,D,20190111,000000,16.2248,16.2856,16.1562,16.2838,32688.582252464,0
+KBWD.US,D,20190114,000000,16.2393,16.3727,16.2393,16.3167,31573.164055827,0
+KBWD.US,D,20190115,000000,16.3022,16.3727,16.247,16.3727,50195.88827018,0
+KBWD.US,D,20190116,000000,16.392,16.5379,16.392,16.5341,64944.655408273,0
+KBWD.US,D,20190117,000000,16.5002,16.594,16.478,16.594,78774.599393662,0
+KBWD.US,D,20190118,000000,16.655,16.7563,16.6248,16.7158,49252.232059297,0
+KBWD.US,D,20190122,000000,16.6394,16.6868,16.5573,16.6394,60656.814028992,0
+KBWD.US,D,20190123,000000,16.6782,16.7235,16.6239,16.7235,53971.547824473,0
+KBWD.US,D,20190124,000000,16.739,16.8018,16.7158,16.7864,25560.459843714,0
+KBWD.US,D,20190125,000000,16.8231,16.9187,16.8231,16.9129,49694.053552769,0
+KBWD.US,D,20190128,000000,16.8404,16.9825,16.8404,16.9641,84358.933352149,0
+KBWD.US,D,20190129,000000,16.9555,16.9738,16.9013,16.9323,139128.2431707,0
+KBWD.US,D,20190130,000000,16.9738,17.0502,16.8811,17.0155,56948.410673939,0
+KBWD.US,D,20190131,000000,17.0211,17.0724,16.941,17.0724,73246.139816081,0
+KBWD.US,D,20190201,000000,17.0724,17.1748,17.0724,17.1748,73685.89188804,0
+KBWD.US,D,20190204,000000,17.1662,17.2144,17.0724,17.2144,93036.017764949,0
+KBWD.US,D,20190205,000000,17.2512,17.2512,17.1139,17.1981,50865.346130313,0
+KBWD.US,D,20190206,000000,17.2464,17.2464,17.1748,17.1904,86981.925122535,0
+KBWD.US,D,20190207,000000,17.2232,17.229,17.0888,17.1516,73920.771230002,0
+KBWD.US,D,20190208,000000,17.0917,17.144,16.9979,17.1227,66554.665347017,0
+KBWD.US,D,20190211,000000,17.1662,17.1904,17.1139,17.1904,89929.816070789,0
+KBWD.US,D,20190212,000000,17.2067,17.3237,17.2067,17.2386,85315.006092124,0
+KBWD.US,D,20190213,000000,17.2812,17.3169,17.2067,17.2667,45381.379115307,0
+KBWD.US,D,20190214,000000,17.2232,17.2425,17.1334,17.2067,71087.733175836,0
+KBWD.US,D,20190215,000000,17.2512,17.3237,17.2144,17.2996,55697.445368063,0
+KBWD.US,D,20190219,000000,17.2812,17.3739,17.2386,17.3613,44647.769188206,0
+KBWD.US,D,20190220,000000,17.3169,17.3314,17.2028,17.3314,49799.59405004,0
+KBWD.US,D,20190221,000000,17.2996,17.3381,17.2667,17.3314,47223.164263743,0
+KBWD.US,D,20190222,000000,17.3169,17.516,17.3024,17.5092,75172.771246636,0
+KBWD.US,D,20190225,000000,17.5257,17.5556,17.401,17.4504,118449.54868109,0
+KBWD.US,D,20190226,000000,17.4262,17.4541,17.3613,17.3613,69039.005875891,0
+KBWD.US,D,20190227,000000,17.3459,17.3546,17.2724,17.3459,75911.554727526,0
+KBWD.US,D,20190228,000000,17.3459,17.3613,17.2812,17.2996,95216.153331104,0
+KBWD.US,D,20190301,000000,17.3527,17.3797,17.1981,17.2724,58179.716475422,0
+KBWD.US,D,20190304,000000,17.3314,17.3613,17.1971,17.2667,49842.017191098,0
+KBWD.US,D,20190305,000000,17.2667,17.2667,17.1343,17.2455,58208.688376633,0
+KBWD.US,D,20190306,000000,17.2455,17.2455,17.1168,17.1208,97441.81617059,0
+KBWD.US,D,20190307,000000,17.0976,17.1168,16.9023,16.9159,140229.17541672,0
+KBWD.US,D,20190308,000000,16.8771,16.9989,16.8376,16.9883,70802.153006753,0
+KBWD.US,D,20190311,000000,17.0347,17.1506,17.0261,17.1506,59545.534675385,0
+KBWD.US,D,20190312,000000,17.1652,17.2222,17.112,17.1343,93504.741738119,0
+KBWD.US,D,20190313,000000,17.1807,17.2512,17.1807,17.2067,68891.042237561,0
+KBWD.US,D,20190314,000000,17.2386,17.2455,17.1971,17.2135,43075.008836733,0
+KBWD.US,D,20190315,000000,17.2135,17.2386,17.1807,17.2299,49560.575865046,0
+KBWD.US,D,20190318,000000,17.2821,17.3943,17.2598,17.3943,70641.772839333,0
+KBWD.US,D,20190319,000000,17.4106,17.4271,17.2067,17.2222,63427.769437707,0
+KBWD.US,D,20190320,000000,17.2386,17.2386,17.0327,17.0512,70657.293500697,0
+KBWD.US,D,20190321,000000,17.0327,17.2309,17.0327,17.1497,62362.017357432,0
+KBWD.US,D,20190322,000000,17.0705,17.0791,16.8298,16.8665,113945.45275348,0
+KBWD.US,D,20190325,000000,16.8423,16.9091,16.7573,16.8423,55930.255288513,0
+KBWD.US,D,20190326,000000,16.9265,17.0512,16.9265,17.0251,52806.463511474,0
+KBWD.US,D,20190327,000000,17.0608,17.0897,16.9893,17.0512,38147.716209288,0
+KBWD.US,D,20190328,000000,17.0695,17.1274,17.0251,17.1274,31909.445052029,0
+KBWD.US,D,20190329,000000,17.1894,17.2067,17.0512,17.0888,69847.114977535,0
+KBWD.US,D,20190401,000000,17.1343,17.2996,17.1343,17.2918,79757.574613332,0
+KBWD.US,D,20190402,000000,17.3006,17.3246,17.2455,17.2455,45170.298120769,0
+KBWD.US,D,20190403,000000,17.3092,17.3623,17.2386,17.2667,50789.812245013,0
+KBWD.US,D,20190404,000000,17.2598,17.3613,17.2598,17.3469,66535.005842624,0
+KBWD.US,D,20190405,000000,17.3613,17.4416,17.3613,17.4193,71438.500122646,0
+KBWD.US,D,20190408,000000,17.4193,17.4416,17.3546,17.4232,70078.890187226,0
+KBWD.US,D,20190409,000000,17.3943,17.4165,17.2821,17.3006,50551.828770776,0
+KBWD.US,D,20190410,000000,17.2918,17.4165,17.2918,17.3855,40788.298062551,0
+KBWD.US,D,20190411,000000,17.4106,17.4812,17.3943,17.3943,41363.597243748,0
+KBWD.US,D,20190412,000000,17.4736,17.5198,17.4319,17.4812,64432.473583287,0
+KBWD.US,D,20190415,000000,17.5286,17.5363,17.402,17.4416,60038.056995978,0
+KBWD.US,D,20190416,000000,17.456,17.5798,17.456,17.5749,84530.695337903,0
+KBWD.US,D,20190417,000000,17.5837,17.5914,17.5286,17.5749,50853.96431198,0
+KBWD.US,D,20190418,000000,17.606,17.606,17.5121,17.5363,43989.693146405,0
+KBWD.US,D,20190422,000000,17.5121,17.5518,17.4474,17.4967,69240.774473613,0
+KBWD.US,D,20190423,000000,17.4967,17.6619,17.4889,17.6242,84441.710212754,0
+KBWD.US,D,20190424,000000,17.6861,17.7586,17.6407,17.7258,52393.613919212,0
+KBWD.US,D,20190425,000000,17.7103,17.7335,17.5121,17.5914,60570.933036115,0
+KBWD.US,D,20190426,000000,17.6242,17.7258,17.602,17.7258,61781.544622448,0
+KBWD.US,D,20190429,000000,17.7586,17.7634,17.7026,17.7026,33936.443426067,0
+KBWD.US,D,20190430,000000,17.7026,17.7305,17.5749,17.6686,67268.615769726,0
+KBWD.US,D,20190501,000000,17.7103,17.7431,17.6185,17.6328,62044.361154865,0
+KBWD.US,D,20190502,000000,17.6775,17.6775,17.4638,17.5121,90234.021033508,0
+KBWD.US,D,20190503,000000,17.5749,17.6328,17.5208,17.6328,64233.809117836,0
+KBWD.US,D,20190506,000000,17.4812,17.6242,17.4812,17.5914,55104.556103989,0
+KBWD.US,D,20190507,000000,17.5034,17.5798,17.4184,17.4726,101766.90713714,0
+KBWD.US,D,20190508,000000,17.5121,17.5286,17.3807,17.3933,68108.800904854,0
+KBWD.US,D,20190509,000000,17.3237,17.3449,17.1324,17.2986,64173.795893898,0
+KBWD.US,D,20190510,000000,17.2714,17.3613,17.1874,17.3237,34575.894674232,0
+KBWD.US,D,20190513,000000,17.2502,17.2502,16.9825,16.9979,100504.56001293,0
+KBWD.US,D,20190514,000000,17.0367,17.1622,17.0367,17.1324,52477.425490573,0
+KBWD.US,D,20190515,000000,17.0657,17.1072,16.9903,17.0754,50280.734552299,0
+KBWD.US,D,20190516,000000,17.085,17.1778,17.085,17.139,54152.622207045,0
+KBWD.US,D,20190517,000000,17.1324,17.1324,16.9497,16.9641,75524.572904203,0
+KBWD.US,D,20190520,000000,16.9825,16.9913,16.8645,16.9023,82582.33498144,0
+KBWD.US,D,20190521,000000,16.9371,17.0221,16.9371,17.0221,70521.746391457,0
+KBWD.US,D,20190522,000000,16.9903,16.9903,16.9023,16.9323,37182.331072495,0
+KBWD.US,D,20190523,000000,16.8202,16.9091,16.766,16.8202,73340.298495019,0
+KBWD.US,D,20190524,000000,16.8947,16.9323,16.885,16.9323,17771.157260891,0
+KBWD.US,D,20190528,000000,16.9641,16.9641,16.7758,16.7758,72293.17120838,0
+KBWD.US,D,20190529,000000,16.7245,16.7496,16.6288,16.74,42823.574122648,0
+KBWD.US,D,20190530,000000,16.7322,16.7776,16.5022,16.5554,58065.898292092,0
+KBWD.US,D,20190531,000000,16.477,16.477,16.2374,16.277,70655.224079182,0
+KBWD.US,D,20190603,000000,16.3254,16.5447,16.3254,16.5196,39994.674911512,0
+KBWD.US,D,20190604,000000,16.595,16.795,16.5892,16.7883,83672.920119895,0
+KBWD.US,D,20190605,000000,16.8037,16.8037,16.6278,16.708,62732.443808634,0
+KBWD.US,D,20190606,000000,16.7322,16.7874,16.6239,16.7758,57110.860262874,0
+KBWD.US,D,20190607,000000,16.7883,16.7883,16.653,16.7293,53642.509803573,0
+KBWD.US,D,20190610,000000,16.795,16.8367,16.7758,16.7883,55377.719743981,0
+KBWD.US,D,20190611,000000,16.8618,16.9255,16.8076,16.853,60189.124766581,0
+KBWD.US,D,20190612,000000,16.8771,16.9023,16.8192,16.8771,58703.280118742,0
+KBWD.US,D,20190613,000000,16.8618,16.9738,16.8618,16.9613,39022.046799417,0
+KBWD.US,D,20190614,000000,16.9449,17.0182,16.9033,16.9738,59896.301622194,0
+KBWD.US,D,20190617,000000,16.9979,17.0057,16.9023,16.9091,80481.872143617,0
+KBWD.US,D,20190618,000000,16.9449,17.1178,16.9439,17.0289,45723.868376056,0
+KBWD.US,D,20190619,000000,17.0946,17.0946,17.0192,17.086,55278.387511257,0
+KBWD.US,D,20190620,000000,17.1324,17.1546,17.0155,17.0946,99373.621154932,0
+KBWD.US,D,20190621,000000,17.0221,17.1178,17.0221,17.0763,50943.984147887,0
+KBWD.US,D,20190624,000000,17.086,17.1556,16.9979,16.9979,40986.962528001,0
+KBWD.US,D,20190625,000000,17.0057,17.0211,16.885,16.9081,50569.418853655,0
+KBWD.US,D,20190626,000000,16.9371,17.0048,16.9371,16.9449,36872.952555989,0
+KBWD.US,D,20190627,000000,16.9903,17.1256,16.9903,17.1178,62039.187601076,0
+KBWD.US,D,20190628,000000,17.1894,17.3497,17.1894,17.2754,74964.794384369,0
+KBWD.US,D,20190701,000000,17.43,17.4434,17.2425,17.3034,117958.06107126,0
+KBWD.US,D,20190702,000000,17.3034,17.3228,17.1807,17.2299,41938.896424945,0
+KBWD.US,D,20190703,000000,17.285,17.3729,17.2522,17.3663,23786.965605276,0
+KBWD.US,D,20190705,000000,17.3663,17.431,17.3198,17.43,46166.724580287,0
+KBWD.US,D,20190708,000000,17.43,17.4426,17.3121,17.3497,33800.896316828,0
+KBWD.US,D,20190709,000000,17.285,17.3585,17.2608,17.3585,41872.674936461,0
+KBWD.US,D,20190710,000000,17.4242,17.4504,17.3729,17.3904,55775.04867488,0
+KBWD.US,D,20190711,000000,17.4242,17.4541,17.3343,17.4388,22339.405255466,0
+KBWD.US,D,20190712,000000,17.487,17.5518,17.4716,17.5276,63165.987616046,0
+KBWD.US,D,20190715,000000,17.5353,17.5643,17.5111,17.5353,48078.870060236,0
+KBWD.US,D,20190716,000000,17.5353,17.6242,17.5353,17.5662,37910.76744581,0
+KBWD.US,D,20190717,000000,17.5518,17.5518,17.4388,17.5111,77366.35805264,0
+KBWD.US,D,20190718,000000,17.5111,17.5353,17.4388,17.5111,56298.6123182,0
+KBWD.US,D,20190719,000000,17.5198,17.6078,17.5198,17.5353,44142.830338523,0
+KBWD.US,D,20190722,000000,17.5662,17.5712,17.4706,17.5198,49195.32296763,0
+KBWD.US,D,20190723,000000,17.6338,17.6427,17.5198,17.6338,40997.309635575,0
+KBWD.US,D,20190724,000000,17.8127,17.8341,17.6176,17.8127,50726.694888802,0
+KBWD.US,D,20190725,000000,17.7876,17.8127,17.5643,17.5847,104849.31048388,0
+KBWD.US,D,20190726,000000,17.6252,17.7383,17.6242,17.7383,50559.071746079,0
+KBWD.US,D,20190729,000000,17.748,17.748,17.6649,17.6649,43002.579083705,0
+KBWD.US,D,20190730,000000,17.599,17.7963,17.5759,17.7963,48812.479987338,0
+KBWD.US,D,20190731,000000,17.6504,17.6977,17.4706,17.5662,136708.05470879,0
+KBWD.US,D,20190801,000000,17.5276,17.5353,17.2077,17.227,110334.31220964,0
+KBWD.US,D,20190802,000000,17.1314,17.229,17.0396,17.1468,79536.146511217,0
+KBWD.US,D,20190805,000000,17.0337,17.0337,16.6105,16.7322,135083.55881944,0
+KBWD.US,D,20190806,000000,16.8376,16.9275,16.7486,16.9275,68892.076948318,0
+KBWD.US,D,20190807,000000,16.7322,16.8715,16.6192,16.8288,134540.33567172,0
+KBWD.US,D,20190808,000000,16.9109,17.1487,16.8887,17.1468,71485.062106736,0
+KBWD.US,D,20190809,000000,17.1227,17.1227,16.9033,16.9854,86987.098676322,0
+KBWD.US,D,20190812,000000,16.9331,16.941,16.7071,16.7437,78502.470464428,0
+KBWD.US,D,20190813,000000,16.7245,16.9033,16.7245,16.7758,71198.447226895,0
+KBWD.US,D,20190814,000000,16.6684,16.6684,16.2693,16.3108,167506.22040721,0
+KBWD.US,D,20190815,000000,16.3108,16.3949,16.2229,16.2625,371880.21981663,0
+KBWD.US,D,20190816,000000,16.3814,16.5525,16.3602,16.5379,53753.22385463,0
+KBWD.US,D,20190819,000000,16.6693,16.7177,16.6115,16.7032,67168.248826243,0
+KBWD.US,D,20190820,000000,16.652,16.6848,16.5873,16.595,55134.562715957,0
+KBWD.US,D,20190821,000000,16.6693,16.6693,16.5379,16.5379,71772.711697332,0
+KBWD.US,D,20190822,000000,16.6115,16.6364,16.5379,16.6026,38204.625300953,0
+KBWD.US,D,20190823,000000,16.5244,16.6125,16.276,16.3032,73090.933202449,0
+KBWD.US,D,20190826,000000,16.3659,16.4104,16.3032,16.3486,54002.5891472,0
+KBWD.US,D,20190827,000000,16.3988,16.422,16.0807,16.1145,84549.320131539,0
+KBWD.US,D,20190828,000000,16.0237,16.1698,16.0055,16.1145,56739.399100915,0
+KBWD.US,D,20190829,000000,16.2345,16.2432,16.1224,16.1601,86377.654040126,0
+KBWD.US,D,20190830,000000,16.2519,16.2519,16.132,16.1755,380863.57861366,0
+KBWD.US,D,20190903,000000,16.0877,16.1049,15.9243,16.0701,116330.46104963,0
+KBWD.US,D,20190904,000000,16.136,16.2277,16.136,16.188,65548.92649068,0
+KBWD.US,D,20190905,000000,16.3032,16.5351,16.3032,16.4375,65752.764509918,0
+KBWD.US,D,20190906,000000,16.479,16.479,16.3621,16.4626,87541.703642368,0
+KBWD.US,D,20190909,000000,16.5525,16.7177,16.5244,16.7177,55583.627184734,0
+KBWD.US,D,20190910,000000,16.7679,16.9806,16.7602,16.9623,45414.489859549,0
+KBWD.US,D,20190911,000000,16.9806,17.2,16.9139,17.1904,129139.14551732,0
+KBWD.US,D,20190912,000000,17.1584,17.2222,17.0289,17.1584,115841.04286131,0
+KBWD.US,D,20190913,000000,17.2,17.2986,17.1835,17.2339,71609.227397639,0
+KBWD.US,D,20190916,000000,17.225,17.225,17.1023,17.1835,45561.418787121,0
+KBWD.US,D,20190917,000000,17.1672,17.1672,17.0473,17.1343,29703.441716936,0
+KBWD.US,D,20190918,000000,17.1274,17.1672,17.0657,17.1672,34271.689711513,0
+KBWD.US,D,20190919,000000,17.143,17.283,17.143,17.1584,50964.678363038,0
+KBWD.US,D,20190920,000000,17.1758,17.2714,17.1023,17.2,224764.00959766,0
+KBWD.US,D,20190923,000000,17.1264,17.2812,17.1264,17.2724,59425.50822751,0
+KBWD.US,D,20190924,000000,17.2812,17.3324,17.0966,17.1023,180736.03215322,0
+KBWD.US,D,20190925,000000,17.1264,17.2899,17.1264,17.2502,57629.250352406,0
+KBWD.US,D,20190926,000000,17.2657,17.2812,17.2087,17.2571,63465.019024978,0
+KBWD.US,D,20190927,000000,17.2996,17.2996,17.1343,17.1672,28216.56235834,0
+KBWD.US,D,20190930,000000,17.2087,17.2242,17.113,17.2,139753.20846826,0
+KBWD.US,D,20191001,000000,17.2502,17.2657,16.8463,16.9033,64803.934745246,0
+KBWD.US,D,20191002,000000,16.8202,16.8202,16.5989,16.7061,115104.32880194,0
+KBWD.US,D,20191003,000000,16.6984,16.7864,16.5901,16.7139,71163.267061137,0
+KBWD.US,D,20191004,000000,16.7642,16.8636,16.6917,16.8636,318019.3860432,0
+KBWD.US,D,20191007,000000,16.8549,16.9351,16.8008,16.8636,44204.912983976,0
+KBWD.US,D,20191008,000000,16.7738,16.8549,16.6713,16.6713,51057.802331217,0
+KBWD.US,D,20191009,000000,16.7303,16.7651,16.6713,16.738,32924.496305185,0
+KBWD.US,D,20191010,000000,16.7622,16.8733,16.7622,16.8715,26374.777209904,0
+KBWD.US,D,20191011,000000,16.9873,17.1672,16.9381,17.0579,43758.952647472,0
+KBWD.US,D,20191014,000000,17.0357,17.0415,16.9429,17.0125,32681.33927716,0
+KBWD.US,D,20191015,000000,17.0579,17.2425,17.0415,17.1264,60007.015673251,0
+KBWD.US,D,20191016,000000,17.1102,17.1672,17.1102,17.1314,39173.114570018,0
+KBWD.US,D,20191017,000000,17.1835,17.2502,17.1506,17.2,28944.998731654,0
+KBWD.US,D,20191018,000000,17.1922,17.3112,17.1922,17.2783,33340.45002972,0
+KBWD.US,D,20191021,000000,17.3729,17.4474,17.3729,17.4252,51410.638699541,0
+KBWD.US,D,20191022,000000,17.4397,17.4908,17.3334,17.456,51860.737879075,0
+KBWD.US,D,20191023,000000,17.4648,17.5818,17.3981,17.5818,76464.090272057,0
+KBWD.US,D,20191024,000000,17.6146,17.6146,17.3479,17.3991,46155.342761954,0
+KBWD.US,D,20191025,000000,17.3653,17.431,17.3479,17.3479,32713.415310644,0
+KBWD.US,D,20191028,000000,17.3991,17.4754,17.3904,17.4474,45701.10473939,0
+KBWD.US,D,20191029,000000,17.4165,17.5643,17.4165,17.5324,55457.392472313,0
+KBWD.US,D,20191030,000000,17.5228,17.5228,17.3179,17.3653,71000.817472201,0
+KBWD.US,D,20191031,000000,17.3904,17.4648,17.2704,17.4648,56949.445384696,0
+KBWD.US,D,20191101,000000,17.4908,17.6445,17.4908,17.6176,69168.344720584,0
+KBWD.US,D,20191104,000000,17.7152,17.7808,17.6987,17.7393,81123.392813297,0
+KBWD.US,D,20191105,000000,17.7547,17.8553,17.7441,17.7711,51796.585812106,0
+KBWD.US,D,20191106,000000,17.8155,17.8881,17.7364,17.8619,231060.22455734,0
+KBWD.US,D,20191107,000000,17.9625,17.9751,17.8881,17.9316,60354.678487788,0
+KBWD.US,D,20191108,000000,17.9142,18.0215,17.9055,18.0041,43115.362556276,0
+KBWD.US,D,20191111,000000,17.948,18.0427,17.948,17.9877,39106.893081536,0
+KBWD.US,D,20191112,000000,18.0041,18.0466,17.9403,18.0011,60477.809067936,0
+KBWD.US,D,20191113,000000,17.8881,17.9238,17.86,17.8967,44016.595626102,0
+KBWD.US,D,20191114,000000,17.8553,17.891,17.7615,17.8155,62126.103304711,0
+KBWD.US,D,20191115,000000,17.8291,17.8583,17.7895,17.8195,80255.270487713,0
+KBWD.US,D,20191118,000000,17.7547,17.8804,17.748,17.8716,62708.64546121,0
+KBWD.US,D,20191119,000000,17.9152,17.9403,17.8619,17.8755,43566.496446568,0
+KBWD.US,D,20191120,000000,17.8716,17.8891,17.7615,17.8243,47721.894848882,0
+KBWD.US,D,20191121,000000,17.8466,17.8466,17.7547,17.7779,30938.886361451,0
+KBWD.US,D,20191122,000000,17.7808,17.8533,17.7808,17.8261,40363.031941199,0
+KBWD.US,D,20191125,000000,17.8716,18.0147,17.8387,18.0147,52366.711439517,0
+KBWD.US,D,20191126,000000,17.9963,18.0495,17.9799,17.9934,47839.851875242,0
+KBWD.US,D,20191127,000000,18.0572,18.0794,18.006,18.064,39503.187301677,0
+KBWD.US,D,20191129,000000,18.0794,18.1142,18.0427,18.0881,27975.474751831,0
+KBWD.US,D,20191202,000000,18.1557,18.1655,18.0668,18.0727,106842.16340292,0
+KBWD.US,D,20191203,000000,18.0399,18.0399,17.8832,18.0234,63696.794234669,0
+KBWD.US,D,20191204,000000,18.0147,18.1239,18.0147,18.0649,68789.640583321,0
+KBWD.US,D,20191205,000000,18.1308,18.1308,18.0321,18.0572,48468.956015832,0
+KBWD.US,D,20191206,000000,18.1308,18.2234,18.1239,18.2157,82727.194487496,0
+KBWD.US,D,20191209,000000,18.2157,18.2322,18.1819,18.2234,30721.597102364,0
+KBWD.US,D,20191210,000000,18.2234,18.2234,18.1404,18.1597,59666.595834017,0
+KBWD.US,D,20191211,000000,18.1655,18.1655,18.0881,18.1491,55601.217267612,0
+KBWD.US,D,20191212,000000,18.1404,18.3471,18.1308,18.3163,84249.25401185,0
+KBWD.US,D,20191213,000000,18.3065,18.3568,18.2322,18.3153,35623.02196087,0
+KBWD.US,D,20191216,000000,18.3656,18.3656,18.2448,18.2496,69908.162912233,0
+KBWD.US,D,20191217,000000,18.2582,18.4226,18.2582,18.407,75569.065466777,0
+KBWD.US,D,20191218,000000,18.4149,18.4747,18.4033,18.4593,179036.00237856,0
+KBWD.US,D,20191219,000000,18.4747,18.5202,18.4468,18.464,46021.865074231,0
+KBWD.US,D,20191220,000000,18.5318,18.5318,18.4322,18.4593,45645.230358483,0
+KBWD.US,D,20191223,000000,18.5328,18.5328,18.4226,18.4505,75464.559680265,0
+KBWD.US,D,20191224,000000,18.4593,18.4902,18.4226,18.4709,44273.203893974,0
+KBWD.US,D,20191226,000000,18.467,18.5328,18.467,18.5163,56594.539594858,0
+KBWD.US,D,20191227,000000,18.5086,18.5328,18.4815,18.4815,49168.420487933,0
+KBWD.US,D,20191230,000000,18.5086,18.5086,18.407,18.412,66532.936421108,0
+KBWD.US,D,20191231,000000,18.4322,18.4998,18.3984,18.4747,68854.827361047,0
+KBWD.US,D,20200102,000000,18.4815,18.5047,18.3984,18.4902,110805.10560432,0
+KBWD.US,D,20200103,000000,18.407,18.5163,18.3907,18.4902,63382.242164375,0
+KBWD.US,D,20200106,000000,18.4226,18.5249,18.3742,18.5076,73651.74643304,0
+KBWD.US,D,20200107,000000,18.5086,18.5328,18.4747,18.5163,39380.056721528,0
+KBWD.US,D,20200108,000000,18.5086,18.5762,18.495,18.4998,81786.642408885,0
+KBWD.US,D,20200109,000000,18.5086,18.5762,18.4815,18.5587,48203.035351142,0
+KBWD.US,D,20200110,000000,18.5587,18.5984,18.5328,18.5685,64698.394247976,0
+KBWD.US,D,20200113,000000,18.5685,18.6855,18.5685,18.6855,69002.790999377,0
+KBWD.US,D,20200114,000000,18.7037,18.7685,18.7037,18.7357,67531.432302143,0
+KBWD.US,D,20200115,000000,18.7357,18.8197,18.7221,18.7569,107794.09729986,0
+KBWD.US,D,20200116,000000,18.8623,18.9289,18.8546,18.9212,68716.176119535,0
+KBWD.US,D,20200117,000000,18.9464,18.9773,18.9212,18.9464,118685.46273381,0
+KBWD.US,D,20200121,000000,18.9232,18.9753,18.8854,18.9232,80314.249000894,0
+KBWD.US,D,20200122,000000,18.9753,19.0257,18.9657,18.9909,56598.678437888,0
+KBWD.US,D,20200123,000000,18.958,19.0275,18.9076,19.0151,48028.169233116,0
+KBWD.US,D,20200124,000000,19.0267,19.0382,18.7705,18.8333,77437.753094909,0
+KBWD.US,D,20200127,000000,18.6332,18.7531,18.6159,18.6719,82761.339942495,0
+KBWD.US,D,20200128,000000,18.7443,18.8477,18.6865,18.8159,58662.926399196,0
+KBWD.US,D,20200129,000000,18.8642,18.8642,18.7715,18.7966,43545.802231417,0
+KBWD.US,D,20200130,000000,18.7608,18.8227,18.6739,18.8227,50842.582493647,0
+KBWD.US,D,20200131,000000,18.8053,18.8053,18.6255,18.6749,122954.67931944,0
+KBWD.US,D,20200203,000000,18.7047,18.8285,18.6767,18.7047,53468.678396304,0
+KBWD.US,D,20200204,000000,18.8565,18.8787,18.8053,18.8179,63020.093399233,0
+KBWD.US,D,20200205,000000,18.9164,19.1001,18.9164,19.0817,71286.397641284,0
+KBWD.US,D,20200206,000000,19.1183,19.218,19.1183,19.1455,145603.46309142,0
+KBWD.US,D,20200207,000000,19.1183,19.1183,19.0168,19.0333,57305.385885293,0
+KBWD.US,D,20200210,000000,19.0267,19.0836,19.0267,19.0672,36913.306275533,0
+KBWD.US,D,20200211,000000,19.102,19.1793,19.0923,19.1136,74659.554710893,0
+KBWD.US,D,20200212,000000,19.1793,19.2296,19.1367,19.1521,64037.214073903,0
+KBWD.US,D,20200213,000000,19.2015,19.2102,19.1233,19.2015,83003.462259761,0
+KBWD.US,D,20200214,000000,19.1948,19.1948,19.1455,19.1869,108348.70226591,0
+KBWD.US,D,20200218,000000,19.1869,19.2518,19.1581,19.2422,84455.161452602,0
+KBWD.US,D,20200219,000000,19.2468,19.3484,19.2468,19.33,66526.728156563,0
+KBWD.US,D,20200220,000000,19.3484,19.4759,19.33,19.4673,67959.802555768,0
+KBWD.US,D,20200221,000000,19.4508,19.4508,19.2422,19.2604,162516.84513431,0
+KBWD.US,D,20200224,000000,18.9551,18.9985,18.7927,18.8101,182319.13961228,0
+KBWD.US,D,20200225,000000,18.9367,18.9367,18.0678,18.178,252699.13062995,0
+KBWD.US,D,20200226,000000,18.178,18.4438,18.1268,18.1597,164052.35589852,0
+KBWD.US,D,20200227,000000,17.948,17.9558,17.2464,17.4338,282024.90292037,0
+KBWD.US,D,20200228,000000,17.0463,17.1014,16.6046,16.9303,311600.04050338,0
+KBWD.US,D,20200302,000000,16.9729,17.6484,16.9729,17.6484,177358.73624059,0
+KBWD.US,D,20200303,000000,17.6755,17.9558,17.2203,17.4338,141357.01014245,0
+KBWD.US,D,20200304,000000,17.632,17.7759,17.4426,17.7364,77334.282019155,0
+KBWD.US,D,20200305,000000,17.5198,17.5198,17.1778,17.3401,94763.984730054,0
+KBWD.US,D,20200306,000000,16.8269,17.0936,16.595,16.8695,246742.30079875,0
+KBWD.US,D,20200309,000000,15.8189,15.9358,15.1965,15.271,276709.59375885,0
+KBWD.US,D,20200310,000000,15.7667,15.8778,15.0419,15.5667,94616.021091725,0
+KBWD.US,D,20200311,000000,15.1781,15.2873,14.524,14.6882,136951.21173681,0
+KBWD.US,D,20200312,000000,13.6822,13.7932,12.359,12.3996,371603.95204436,0
+KBWD.US,D,20200313,000000,13.2462,13.6124,12.3232,13.0027,175301.73125458,0
+KBWD.US,D,20200316,000000,11.8275,12.3628,11.3075,11.4874,224670.88562948,0
+KBWD.US,D,20200317,000000,11.5288,11.5597,10.6929,11.0842,183220.37268209,0
+KBWD.US,D,20200318,000000,10.3401,10.546,7.86297,9.02398,369560.3982982,0
+KBWD.US,D,20200319,000000,8.81125,9.64521,8.16151,9.52053,210316.34329002,0
+KBWD.US,D,20200320,000000,9.84623,10.4927,9.35043,9.38137,187679.97604713,0
+KBWD.US,D,20200323,000000,9.31951,9.40359,8.32165,8.52499,183191.40078089,0
+KBWD.US,D,20200324,000000,8.9367,9.03537,8.46816,8.48422,258600.08608025,0
+KBWD.US,D,20200325,000000,8.75511,10.141,8.75511,9.38039,265330.8795581,0
+KBWD.US,D,20200326,000000,9.80569,11.4274,9.77178,10.9084,356389.56506537,0
+KBWD.US,D,20200327,000000,10.69,10.862,10.2917,10.5208,128834.9405546,0
+KBWD.US,D,20200330,000000,10.4135,10.4212,9.72736,9.87523,312470.23225048,0
+KBWD.US,D,20200331,000000,9.85882,9.8772,9.26539,9.39682,130273.1885076,0
+KBWD.US,D,20200401,000000,9.07722,9.07722,8.42544,8.47358,193999.98935424,0
+KBWD.US,D,20200402,000000,8.48604,8.76785,8.38147,8.48604,144480.80191949,0
+KBWD.US,D,20200403,000000,8.49484,8.49484,7.76603,8.05231,188910.24713786,0
+KBWD.US,D,20200406,000000,8.42544,8.94587,8.42544,8.70138,364581.37013288,0
+KBWD.US,D,20200407,000000,9.15453,9.72736,9.06312,9.16227,239461.04119787,0
+KBWD.US,D,20200408,000000,9.54566,10.2647,9.52729,10.1536,222645.95667695,0
+KBWD.US,D,20200409,000000,10.8126,11.495,10.5267,10.9664,406965.19218357,0
+KBWD.US,D,20200413,000000,11.0639,11.0639,10.3324,10.8793,237979.33539307,0
+KBWD.US,D,20200414,000000,11.1509,11.2427,10.5576,10.7857,251018.7603597,0
+KBWD.US,D,20200415,000000,10.49,10.5178,10.0898,10.2745,210284.26725653,0
+KBWD.US,D,20200416,000000,10.3768,10.3768,9.90806,9.97867,179812.03544674,0
+KBWD.US,D,20200417,000000,10.5856,10.603,10.3159,10.5856,134526.88443188,0
+KBWD.US,D,20200420,000000,10.3227,10.5188,10.0676,10.1912,348465.75008406,0
+KBWD.US,D,20200421,000000,10.025,10.2549,9.91573,10.1912,174708.8419905,0
+KBWD.US,D,20200422,000000,10.4135,10.4135,10.0086,10.0859,124294.62975049,0
+KBWD.US,D,20200423,000000,10.0946,10.3604,10.025,10.0859,112334.40810397,0
+KBWD.US,D,20200424,000000,10.1139,10.2927,9.97381,10.2549,78966.020883809,0
+KBWD.US,D,20200427,000000,10.3149,10.8146,10.2976,10.7102,113847.15523151,0
+KBWD.US,D,20200428,000000,11.0012,11.1761,10.7006,10.8958,218165.65909677,0
+KBWD.US,D,20200429,000000,11.2041,11.6071,11.1847,11.4321,238593.95358304,0
+KBWD.US,D,20200430,000000,11.4321,11.4321,11.0378,11.1761,121534.02144935,0
+KBWD.US,D,20200501,000000,10.9248,10.9248,10.628,10.7189,137195.4034756,0
+KBWD.US,D,20200504,000000,10.5778,10.6638,10.3411,10.6493,145373.75730325,0
+KBWD.US,D,20200505,000000,10.9151,11.0805,10.5875,10.659,307848.17929652,0
+KBWD.US,D,20200506,000000,10.7992,10.8862,10.457,10.4996,177188.00896559,0
+KBWD.US,D,20200507,000000,10.6764,10.8591,10.5692,10.6396,84681.763108504,0
+KBWD.US,D,20200508,000000,10.8339,10.9334,10.7721,10.8766,102562.5997097,0
+KBWD.US,D,20200511,000000,10.7189,10.8088,10.6058,10.6919,150580.42183524,0
+KBWD.US,D,20200512,000000,10.7808,10.8204,10.3943,10.4135,181087.83381079,0
+KBWD.US,D,20200513,000000,10.3507,10.3507,9.67323,9.9004,296828.50972861,0
+KBWD.US,D,20200514,000000,9.68193,10.2453,9.46834,10.2453,276462.29788779,0
+KBWD.US,D,20200515,000000,10.2271,10.2976,10.0859,10.1912,164872.88152925,0
+KBWD.US,D,20200518,000000,10.5198,10.8388,10.491,10.776,165326.08484105,0
+KBWD.US,D,20200519,000000,10.7943,10.9529,10.603,10.6426,126975.56532329,0
+KBWD.US,D,20200520,000000,10.8136,11.0407,10.8136,10.9982,121669.56855858,0
+KBWD.US,D,20200521,000000,11.0447,11.1674,10.9423,11.0949,99597.118678563,0
+KBWD.US,D,20200522,000000,11.0785,11.1423,10.947,11.1335,72291.101786864,0
+KBWD.US,D,20200526,000000,11.4874,11.755,11.4874,11.6564,267611.38206774,0
+KBWD.US,D,20200527,000000,11.9947,12.0835,11.6612,12.0835,231618.96836642,0
+KBWD.US,D,20200528,000000,12.1609,12.1609,11.6815,11.7367,193563.34141455,0
+KBWD.US,D,20200529,000000,11.7019,11.7192,11.4582,11.5597,142970.12421347,0
+KBWD.US,D,20200601,000000,11.6022,11.9242,11.5511,11.8256,132288.8050633,0
+KBWD.US,D,20200602,000000,11.9047,11.9947,11.7984,11.8535,156057.14587493,0
+KBWD.US,D,20200603,000000,12.0739,12.4392,12.0574,12.3764,214316.53507869,0
+KBWD.US,D,20200604,000000,12.3677,12.7428,12.2083,12.7233,132133.59844968,0
+KBWD.US,D,20200605,000000,13.426,13.8001,13.1235,13.1767,802122.26520199,0
+KBWD.US,D,20200608,000000,13.6492,14.0754,13.6038,14.0754,462284.96812512,0
+KBWD.US,D,20200609,000000,13.9497,13.9497,13.5052,13.6396,574409.32994532,0
+KBWD.US,D,20200610,000000,13.684,13.684,12.76,13.0173,218536.08554798,0
+KBWD.US,D,20200611,000000,12.3232,12.5281,11.9415,12.0477,350780.3980487,0
+KBWD.US,D,20200612,000000,12.616,12.7678,12.1473,12.6345,158983.30789728,0
+KBWD.US,D,20200615,000000,12.1889,12.8829,12.1619,12.7862,156628.30621311,0
+KBWD.US,D,20200616,000000,13.2656,13.3226,12.7136,12.9815,262198.81009499,0
+KBWD.US,D,20200617,000000,13.0442,13.0442,12.6886,12.705,281839.68969478,0
+KBWD.US,D,20200618,000000,12.6257,12.8306,12.5203,12.6798,104672.37494434,0
+KBWD.US,D,20200619,000000,12.8037,12.8384,12.3522,12.4576,167379.98569479,0
+KBWD.US,D,20200622,000000,12.4055,12.504,12.1609,12.4769,243578.15530216,0
+KBWD.US,D,20200623,000000,12.6104,12.6104,12.3697,12.4055,216374.57477546,0
+KBWD.US,D,20200624,000000,12.2169,12.2169,11.6796,11.9386,336267.54496334,0
+KBWD.US,D,20200625,000000,11.7946,12.2083,11.6622,12.1705,243878.22142184,0
+KBWD.US,D,20200626,000000,12.0547,12.0547,11.7019,11.7772,171578.84194892,0
+KBWD.US,D,20200629,000000,11.8226,12.1329,11.67,11.9927,122790.16030901,0
+KBWD.US,D,20200630,000000,12.0014,12.1889,11.9531,12.1705,138318.06464753,0
+KBWD.US,D,20200701,000000,12.1889,12.3146,11.9279,11.9386,70963.567884931,0
+KBWD.US,D,20200702,000000,12.1609,12.2363,11.8313,11.8767,120445.5057324,0
+KBWD.US,D,20200706,000000,12.0458,12.1657,11.8226,11.9386,182902.71647953,0
+KBWD.US,D,20200707,000000,11.8044,11.8671,11.58,11.5946,240687.17344557,0
+KBWD.US,D,20200708,000000,11.6236,11.814,11.5443,11.7414,133311.09929175,0
+KBWD.US,D,20200709,000000,11.751,11.751,11.2747,11.3346,282038.35416022,0
+KBWD.US,D,20200710,000000,11.348,11.6969,11.2747,11.6969,211717.34165574,0
+KBWD.US,D,20200713,000000,11.7414,11.8584,11.58,11.6612,167960.45842977,0
+KBWD.US,D,20200714,000000,11.6796,11.8564,11.5637,11.7676,101515.47242306,0
+KBWD.US,D,20200715,000000,12.011,12.3532,11.9656,12.3146,161407.63520222,0
+KBWD.US,D,20200716,000000,12.1802,12.4508,12.1281,12.2623,87199.21438162,0
+KBWD.US,D,20200717,000000,12.3146,12.3242,12.1107,12.1125,170598.97086153,0
+KBWD.US,D,20200720,000000,12.0556,12.1397,11.9656,12.0295,152728.48136791,0
+KBWD.US,D,20200721,000000,12.1203,12.3909,12.1203,12.3561,99472.953387657,0
+KBWD.US,D,20200722,000000,12.3561,12.5233,12.3087,12.4828,114165.84614485,0
+KBWD.US,D,20200723,000000,12.473,12.5988,12.3823,12.4828,155670.16405161,0
+KBWD.US,D,20200724,000000,12.446,12.5369,12.2914,12.3281,186891.52644988,0
+KBWD.US,D,20200727,000000,12.3087,12.3368,12.1831,12.274,108985.0493818,0
+KBWD.US,D,20200728,000000,12.247,12.3823,12.2295,12.274,128054.7686434,0
+KBWD.US,D,20200729,000000,12.3281,12.4634,12.274,12.446,120912.16028405,0
+KBWD.US,D,20200730,000000,12.3185,12.3281,12.1483,12.2836,80186.979577715,0
+KBWD.US,D,20200731,000000,12.274,12.3513,12.0653,12.2391,131531.39678877,0
+KBWD.US,D,20200803,000000,12.2295,12.3378,12.1165,12.2836,125436.95042681,0
+KBWD.US,D,20200804,000000,12.2199,12.2768,12.1483,12.247,168536.79232173,0
+KBWD.US,D,20200805,000000,12.3,12.5774,12.3,12.5726,179891.70817506,0
+KBWD.US,D,20200806,000000,12.5552,12.617,12.4364,12.4556,117583.49577702,0
+KBWD.US,D,20200807,000000,12.4364,12.7166,12.3281,12.7166,162503.39389447,0
+KBWD.US,D,20200810,000000,12.8084,13.0703,12.763,12.9901,191783.63891156,0
+KBWD.US,D,20200811,000000,13.106,13.3293,12.9341,12.9437,248542.69751688,0
+KBWD.US,D,20200812,000000,13.1148,13.1785,12.7716,12.8915,135220.14063943,0
+KBWD.US,D,20200813,000000,12.8915,13.0345,12.7524,12.7901,138055.24811511,0
+KBWD.US,D,20200814,000000,12.7544,12.9437,12.6741,12.8722,124947.53223849,0
+KBWD.US,D,20200817,000000,12.8915,12.8915,12.7079,12.7358,208059.63912779,0
+KBWD.US,D,20200818,000000,12.7716,12.7716,12.5465,12.5552,164238.60383487,0
+KBWD.US,D,20200819,000000,12.6084,12.678,12.5552,12.5822,102950.61624378,0
+KBWD.US,D,20200820,000000,12.5088,12.5504,12.446,12.446,85650.252377569,0
+KBWD.US,D,20200821,000000,12.3823,12.4653,12.2914,12.3378,116086.26931085,0
+KBWD.US,D,20200824,000000,12.4218,12.7224,12.33,12.7224,118232.259422,0
+KBWD.US,D,20200825,000000,12.8229,12.8229,12.5504,12.6316,100908.09720838,0
+KBWD.US,D,20200826,000000,12.622,12.622,12.4576,12.4576,182093.57266713,0
+KBWD.US,D,20200827,000000,12.4943,12.7136,12.4218,12.6122,124520.19669562,0
+KBWD.US,D,20200828,000000,12.679,12.7127,12.5784,12.7127,74691.630744377,0
+KBWD.US,D,20200831,000000,12.7418,12.7418,12.5591,12.5678,143280.53744074,0
+KBWD.US,D,20200901,000000,12.5223,12.6461,12.5195,12.6316,101712.06746699,0
+KBWD.US,D,20200902,000000,12.6316,12.6818,12.4981,12.6595,97695.320306189,0
+KBWD.US,D,20200903,000000,12.6499,12.8287,12.4296,12.4856,145885.93912825,0
+KBWD.US,D,20200904,000000,12.5862,12.6954,12.3407,12.5862,275853.88796236,0
+KBWD.US,D,20200908,000000,12.5504,12.6316,12.3754,12.4759,111212.7816428,0
+KBWD.US,D,20200909,000000,12.5127,12.6034,12.4663,12.5504,129678.229822,0
+KBWD.US,D,20200910,000000,12.622,12.622,12.3754,12.3754,178137.87344102,0
+KBWD.US,D,20200911,000000,12.4392,12.4576,12.3106,12.4218,119795.70737666,0
+KBWD.US,D,20200914,000000,12.4392,12.7418,12.4392,12.6692,91045.234267426,0
+KBWD.US,D,20200915,000000,12.7127,12.76,12.5706,12.5765,187062.25372487,0
+KBWD.US,D,20200916,000000,12.6316,12.8838,12.5948,12.7504,160001.46328272,0
+KBWD.US,D,20200917,000000,12.6122,12.7862,12.5948,12.7504,88291.86894159,0
+KBWD.US,D,20200918,000000,12.7958,12.7958,12.6316,12.679,102059.73028153,0
+KBWD.US,D,20200921,000000,12.5243,12.5243,12.2305,12.3407,271417.048234,0
+KBWD.US,D,20200922,000000,12.3503,12.4508,12.2256,12.2614,134048.84806189,0
+KBWD.US,D,20200923,000000,12.303,12.3764,11.9251,11.9251,142953.56884135,0
+KBWD.US,D,20200924,000000,11.9067,12.0923,11.751,11.9163,113728.1634944,0
+KBWD.US,D,20200925,000000,11.9067,12.1639,11.8806,12.1387,86694.275531937,0
+KBWD.US,D,20200928,000000,12.303,12.6257,12.2874,12.5339,125979.13886377,0
+KBWD.US,D,20200929,000000,12.5339,12.5339,12.2479,12.3455,84236.837482759,0
+KBWD.US,D,20200930,000000,12.4055,12.5243,12.303,12.359,134100.58359976,0
+KBWD.US,D,20201001,000000,12.386,12.4411,12.2758,12.4411,118357.45942367,0
+KBWD.US,D,20201002,000000,12.2672,12.7554,12.2672,12.7272,121334.32227313,0
+KBWD.US,D,20201005,000000,12.8007,12.8935,12.7726,12.8752,103910.82782678,0
+KBWD.US,D,20201006,000000,12.9389,13.0501,12.7368,12.763,250901.83804409,0
+KBWD.US,D,20201007,000000,12.8848,12.9485,12.7911,12.8799,82897.921762491,0
+KBWD.US,D,20201008,000000,12.9755,13.1505,12.9755,13.1129,93447.832646454,0
+KBWD.US,D,20201009,000000,13.1593,13.1785,13.0027,13.0219,109866.62294724,0
+KBWD.US,D,20201012,000000,13.0501,13.0597,12.9573,13.0306,69835.733159203,0
+KBWD.US,D,20201013,000000,12.995,13.0153,12.8935,12.9196,74836.490250434,0
+KBWD.US,D,20201014,000000,12.9669,13.0887,12.9389,12.9389,79016.721710928,0
+KBWD.US,D,20201015,000000,12.8653,13.0027,12.8007,12.995,68931.395957106,0
+KBWD.US,D,20201016,000000,13.0306,13.0306,12.8653,12.9485,141784.34568532,0
+KBWD.US,D,20201019,000000,13.0414,13.0414,12.7534,12.7706,110317.75683752,0
+KBWD.US,D,20201020,000000,12.8278,12.9669,12.8123,12.818,292620.34107766,0
+KBWD.US,D,20201021,000000,12.8094,12.8365,12.7349,12.7447,64004.10332966,0
+KBWD.US,D,20201022,000000,12.7534,12.9389,12.7447,12.9196,73184.057170629,0
+KBWD.US,D,20201023,000000,12.9755,13.0964,12.9476,13.0558,88550.546630978,0
+KBWD.US,D,20201026,000000,12.9485,12.9485,12.6326,12.7706,162537.53934947,0
+KBWD.US,D,20201027,000000,12.8094,12.8838,12.6132,12.6132,131163.03975909,0
+KBWD.US,D,20201028,000000,12.4364,12.4934,12.214,12.214,198331.28858533,0
+KBWD.US,D,20201029,000000,12.214,12.3813,12.0467,12.3542,76378.209279181,0
+KBWD.US,D,20201030,000000,12.3445,12.4092,12.1811,12.3252,334636.84080943,0
+KBWD.US,D,20201102,000000,12.4837,12.677,12.446,12.6229,124221.1652867,0
+KBWD.US,D,20201103,000000,12.7706,12.9196,12.7447,12.8742,99150.123631302,0
+KBWD.US,D,20201104,000000,12.8742,12.8742,12.474,12.6973,221986.8459244,0
+KBWD.US,D,20201105,000000,12.8365,13.1148,12.8219,13.0607,126517.1884577,0
+KBWD.US,D,20201106,000000,13.1051,13.1051,12.8451,12.8644,201284.35308737,0
+KBWD.US,D,20201109,000000,13.4028,13.8213,13.3671,13.6356,237580.97175141,0
+KBWD.US,D,20201110,000000,13.7285,14.1459,13.6994,14.0812,619193.68095353,0
+KBWD.US,D,20201111,000000,14.1383,14.1383,13.8957,13.9507,164224.11788427,0
+KBWD.US,D,20201112,000000,13.8117,13.8773,13.5796,13.6994,191289.04716947,0
+KBWD.US,D,20201113,000000,13.8309,14.118,13.8309,14.0436,123140.92725582,0
+KBWD.US,D,20201116,000000,14.3306,14.5422,14.2823,14.4707,247574.20824781,0
+KBWD.US,D,20201117,000000,14.3595,14.5654,14.2677,14.5276,148638.26974332,0
+KBWD.US,D,20201118,000000,14.5915,14.8177,14.4514,14.4514,268996.85977208,0
+KBWD.US,D,20201119,000000,14.461,14.5654,14.3499,14.5654,207363.27878797,0
+KBWD.US,D,20201120,000000,14.5276,14.5703,14.435,14.4882,95007.141758079,0
+KBWD.US,D,20201123,000000,14.5374,14.7975,14.518,14.7307,171400.87169862,0
+KBWD.US,D,20201124,000000,14.9076,15.1878,14.8892,15.1347,309118.80410678,0
+KBWD.US,D,20201125,000000,15.1298,15.1298,14.9365,15.0661,116575.68749917,0
+KBWD.US,D,20201127,000000,15.1298,15.1298,14.9636,15.01,135747.84312578,0
+KBWD.US,D,20201130,000000,15.0477,15.0477,14.6098,14.6389,141705.70766775,0
+KBWD.US,D,20201201,000000,14.8428,15.0477,14.8244,14.8612,190841.01741144,0
+KBWD.US,D,20201202,000000,14.8988,15.0284,14.8244,14.982,89664.930116857,0
+KBWD.US,D,20201203,000000,15.1394,15.381,15.1394,15.327,167455.5195801,0
+KBWD.US,D,20201204,000000,15.4092,15.5957,15.3898,15.5869,172665.28824435,0
+KBWD.US,D,20201207,000000,15.5957,15.5957,15.2952,15.4564,186543.86363533,0
+KBWD.US,D,20201208,000000,15.3542,15.5677,15.3366,15.5028,126592.72234299,0
+KBWD.US,D,20201209,000000,15.5957,15.6324,15.327,15.4468,148479.95899741,0
+KBWD.US,D,20201210,000000,15.3542,15.3714,15.2506,15.3452,134594.14063112,0
+KBWD.US,D,20201211,000000,15.3542,15.3618,15.2323,15.3452,138440.16051693,0
+KBWD.US,D,20201214,000000,15.4564,15.529,15.2883,15.2883,86010.331721197,0
+KBWD.US,D,20201215,000000,15.4284,15.4846,15.2979,15.4749,108497.70061499,0
+KBWD.US,D,20201216,000000,15.5028,15.529,15.3714,15.4468,218648.86902055,0
+KBWD.US,D,20201217,000000,15.5126,15.5126,15.327,15.471,166790.20056299,0
+KBWD.US,D,20201218,000000,15.5194,15.5348,15.2932,15.3588,174947.86017549,0
+KBWD.US,D,20201221,000000,15.2323,15.2333,15.0438,15.1394,116276.65609024,0
+KBWD.US,D,20201222,000000,15.1394,15.1926,15.01,15.0293,116184.56683283,0
+KBWD.US,D,20201223,000000,15.1201,15.3618,15.1201,15.2883,111923.62793324,0
+KBWD.US,D,20201224,000000,15.3174,15.3174,15.1685,15.2728,36942.278176744,0
+KBWD.US,D,20201228,000000,15.3078,15.5164,15.2979,15.3078,190927.93311507,0
+KBWD.US,D,20201229,000000,15.3618,15.4188,15.1878,15.2419,115513.03955117,0
+KBWD.US,D,20201230,000000,15.2883,15.3898,15.2603,15.2603,110812.34857963,0
+KBWD.US,D,20201231,000000,15.2883,15.4284,15.2139,15.381,155619.46322449,0
+KBWD.US,D,20210104,000000,15.5126,15.5126,14.9723,15.1125,233842.56178439,0
+KBWD.US,D,20210105,000000,15.1201,15.3452,15.1201,15.2323,125984.31241756,0
+KBWD.US,D,20210106,000000,15.4188,15.8711,15.4159,15.7262,236665.25273097,0
+KBWD.US,D,20210107,000000,15.8827,15.8827,15.7435,15.7715,127876.79839311,0
+KBWD.US,D,20210108,000000,15.8092,15.8827,15.6044,15.7899,110471.9287404,0
+KBWD.US,D,20210111,000000,15.6971,15.846,15.6971,15.7619,111005.83949129,0
+KBWD.US,D,20210112,000000,15.846,15.9117,15.7899,15.846,128732.50418961,0
+KBWD.US,D,20210113,000000,15.902,15.9205,15.8189,15.8827,95373.42936625,0
+KBWD.US,D,20210114,000000,15.902,16.1582,15.902,16.134,159534.80873107,0
+KBWD.US,D,20210115,000000,16.0595,16.1253,15.9387,16.0691,150364.16728691,0
+KBWD.US,D,20210119,000000,16.1727,16.1727,16.0151,16.1175,143164.64983588,0
+KBWD.US,D,20210120,000000,16.135,16.2384,16.1002,16.22,113144.58662714,0
+KBWD.US,D,20210121,000000,16.2103,16.2577,16.1079,16.1446,200123.4076174,0
+KBWD.US,D,20210122,000000,16.0691,16.1823,15.9861,16.1823,156398.60042494,0
+KBWD.US,D,20210125,000000,16.1727,16.2577,16.0335,16.1629,86169.677177859,0
+KBWD.US,D,20210126,000000,16.22,16.276,16.188,16.2103,76853.141516895,0
+KBWD.US,D,20210127,000000,16.0605,16.1079,15.8546,15.8643,148094.01188484,0
+KBWD.US,D,20210128,000000,15.8731,16.0423,15.8731,15.958,131878.02489255,0
+KBWD.US,D,20210129,000000,15.8731,15.9387,15.5454,15.6247,270154.70110978,0
+KBWD.US,D,20210201,000000,15.7609,15.9291,15.5744,15.8643,530936.99217769,0
+KBWD.US,D,20210202,000000,15.9387,16.1629,15.9205,16.0983,143609.57546163,0
+KBWD.US,D,20210203,000000,16.1079,16.192,16.0615,16.1533,118906.89083593,0
+KBWD.US,D,20210204,000000,16.2103,16.4346,16.188,16.3881,178356.19741086,0
+KBWD.US,D,20210205,000000,16.5002,16.6095,16.4664,16.5843,188484.9810165,0
+KBWD.US,D,20210208,000000,16.6125,16.7158,16.6026,16.6974,152382.88797488,0
+KBWD.US,D,20210209,000000,16.7341,16.7341,16.566,16.6878,160995.82032072,0
+KBWD.US,D,20210210,000000,16.7429,16.9303,16.7284,16.8645,171452.60723651,0
+KBWD.US,D,20210211,000000,16.9487,17.0155,16.7071,16.8473,161104.46495027,0
+KBWD.US,D,20210212,000000,16.8279,17.0105,16.8231,16.9681,282720.22854944,0
+KBWD.US,D,20210216,000000,17.1556,17.2299,17.0512,17.1652,222655.26907377,0
+KBWD.US,D,20210217,000000,17.2203,17.2299,16.9873,17.0657,304210.13627297,0
+KBWD.US,D,20210218,000000,17.0241,17.0986,16.8645,16.9207,162680.32943401,0
+KBWD.US,D,20210219,000000,16.9583,17.201,16.9583,17.1825,194303.1596062,0
+KBWD.US,D,20210222,000000,17.1274,17.3353,17.0801,17.2667,228742.47246043,0
+KBWD.US,D,20210223,000000,17.2618,17.2618,17.0705,17.1922,182533.32473909,0
+KBWD.US,D,20210224,000000,17.3421,17.6427,17.2492,17.6328,278233.72270472,0
+KBWD.US,D,20210225,000000,17.6427,17.8099,17.1922,17.2299,209109.8705467,0
+KBWD.US,D,20210226,000000,17.314,17.4832,17.0801,17.2667,128751.12898325,0
+KBWD.US,D,20210301,000000,17.4638,17.7345,17.4638,17.5944,188510.84878544,0
+KBWD.US,D,20210302,000000,17.6232,17.7731,17.5556,17.66,158855.00376335,0
+KBWD.US,D,20210303,000000,17.6967,18.0379,17.6967,17.7827,173982.47503871,0
+KBWD.US,D,20210304,000000,17.7827,17.8832,17.2193,17.4444,204385.38122775,0
+KBWD.US,D,20210305,000000,17.6784,17.6947,17.0337,17.5944,293827.84853173,0
+KBWD.US,D,20210308,000000,17.8099,18.0253,17.7044,17.9413,291496.64519497,0
+KBWD.US,D,20210309,000000,18.0485,18.0708,17.7827,17.9132,138529.14564207,0
+KBWD.US,D,20210310,000000,17.95,18.3057,17.95,18.2592,333958.07055247,0
+KBWD.US,D,20210311,000000,18.3801,18.409,18.235,18.352,236213.08412992,0
+KBWD.US,D,20210312,000000,18.464,18.5868,18.4418,18.5202,186008.91817369,0
+KBWD.US,D,20210315,000000,18.6322,18.7628,18.4921,18.7628,254801.66288929,0
+KBWD.US,D,20210316,000000,18.7724,18.7724,18.4505,18.5685,237872.76018503,0
+KBWD.US,D,20210317,000000,18.5868,18.7724,18.5454,18.7541,241853.29246932,0
+KBWD.US,D,20210318,000000,18.8671,18.8671,18.3549,18.409,299728.80398203,0
+KBWD.US,D,20210319,000000,18.409,18.6795,18.2505,18.5395,149533.29454859,0
+KBWD.US,D,20210322,000000,18.5395,18.5395,18.2679,18.3607,171114.25681879,0
+KBWD.US,D,20210323,000000,18.3703,18.3801,17.9132,17.977,140379.20847656,0
+KBWD.US,D,20210324,000000,18.1461,18.3898,17.9229,17.9325,201013.2588689,0
+KBWD.US,D,20210325,000000,17.9586,18.2708,17.6967,18.2108,201484.05226359,0
+KBWD.US,D,20210326,000000,18.3703,18.4176,18.1849,18.4176,207307.40440706,0
+KBWD.US,D,20210329,000000,18.3801,18.4738,18.1703,18.2302,164376.22036562,0
+KBWD.US,D,20210330,000000,18.2862,18.497,18.2399,18.4554,121040.46441799,0
+KBWD.US,D,20210331,000000,18.4738,18.4988,18.3423,18.3423,237949.3287811,0
+KBWD.US,D,20210401,000000,18.4273,18.5868,18.3057,18.5868,200795.96960981,0
+KBWD.US,D,20210405,000000,18.6613,18.699,18.5868,18.6517,277191.76897186,0
+KBWD.US,D,20210406,000000,18.6892,18.726,18.6419,18.6795,208803.59616248,0
+KBWD.US,D,20210407,000000,18.7541,18.7724,18.6892,18.7357,146296.71929898,0
+KBWD.US,D,20210408,000000,18.7541,18.7966,18.6428,18.7917,97522.523609677,0
+KBWD.US,D,20210409,000000,18.8013,18.8429,18.7675,18.8111,111551.13206052,0
+KBWD.US,D,20210412,000000,18.8391,18.9705,18.8391,18.9415,168256.38570645,0
+KBWD.US,D,20210413,000000,18.9609,18.9609,18.7309,18.7917,125775.30084454,0
+KBWD.US,D,20210414,000000,18.7917,19.0257,18.7917,18.8758,146396.05153171,0
+KBWD.US,D,20210415,000000,18.9609,18.9609,18.7541,18.8487,189694.55789208,0
+KBWD.US,D,20210416,000000,18.8942,18.9928,18.8758,18.9038,156046.79876737,0
+KBWD.US,D,20210419,000000,18.9889,19.0082,18.7531,18.8003,163417.04349337,0
+KBWD.US,D,20210420,000000,18.8197,18.8197,18.4438,18.5375,276035.99705569,0
+KBWD.US,D,20210421,000000,18.5752,18.8197,18.4438,18.8197,133015.1720151,0
+KBWD.US,D,20210422,000000,18.8845,18.8845,18.6303,18.6497,113934.07093516,0
+KBWD.US,D,20210423,000000,18.6593,18.9985,18.6593,18.9318,157384.67977689,0
+KBWD.US,D,20210426,000000,18.9889,19.1252,18.9609,18.9705,135150.81501867,0
+KBWD.US,D,20210427,000000,18.9705,19.1117,18.9705,19.0826,85705.09204772,0
+KBWD.US,D,20210428,000000,19.186,19.186,19.0739,19.1677,131821.11580089,0
+KBWD.US,D,20210429,000000,19.3088,19.3088,19.1299,19.2518,130176.96040715,0
+KBWD.US,D,20210430,000000,19.271,19.271,19.0672,19.102,94017.958273863,0
+KBWD.US,D,20210503,000000,19.2614,19.3184,19.1484,19.1958,145502.0614372,0
+KBWD.US,D,20210504,000000,19.2343,19.2422,18.9889,19.1396,198790.70016168,0
+KBWD.US,D,20210505,000000,19.2054,19.356,19.0875,19.3368,138902.67622555,0
+KBWD.US,D,20210506,000000,19.4122,19.4122,19.1581,19.3938,123650.00494853,0
+KBWD.US,D,20210507,000000,19.3746,19.506,19.333,19.4972,172834.98080858,0
+KBWD.US,D,20210510,000000,19.5446,19.6607,19.3792,19.3938,242551.72223066,0
+KBWD.US,D,20210511,000000,19.2808,19.2895,19.0082,19.1484,245503.75202195,0
+KBWD.US,D,20210512,000000,19.1773,19.2518,18.5375,18.5752,381931.40011544,0
+KBWD.US,D,20210513,000000,18.6401,19.1928,18.6401,19.1484,189774.2306204,0
+KBWD.US,D,20210514,000000,19.3088,19.416,19.2246,19.3938,140912.08451672,0
+KBWD.US,D,20210517,000000,19.3746,19.5253,19.2352,19.506,393143.52588424,0
+KBWD.US,D,20210518,000000,19.506,19.6103,19.4256,19.4306,119326.9834035,0
+KBWD.US,D,20210519,000000,19.2991,19.4209,19.0642,19.4122,123894.19668731,0
+KBWD.US,D,20210520,000000,19.4692,19.5243,19.3282,19.4498,119428.38505773,0
+KBWD.US,D,20210521,000000,19.591,19.6142,19.4875,19.5349,119553.5850594,0
+KBWD.US,D,20210524,000000,19.5253,19.5253,19.3658,19.4498,149541.57223466,0
+KBWD.US,D,20210525,000000,19.4789,19.591,19.1503,19.1581,165189.50302105,0
+KBWD.US,D,20210526,000000,19.2614,19.4209,19.1609,19.3938,141896.09444714,0
+KBWD.US,D,20210527,000000,19.4596,19.5814,19.4596,19.5716,96617.151696823,0
+KBWD.US,D,20210528,000000,19.6384,19.6663,19.4981,19.6471,118129.82305702,0
+KBWD.US,D,20210601,000000,19.7224,19.9109,19.7041,19.8915,290256.02699666,0
+KBWD.US,D,20210602,000000,19.9485,19.967,19.8548,19.9206,151055.35407295,0
+KBWD.US,D,20210603,000000,19.8548,20.0326,19.821,19.9959,152149.04334368,0
+KBWD.US,D,20210604,000000,20.0326,20.0733,19.9012,20.0423,124340.15702381,0
+KBWD.US,D,20210607,000000,20.137,20.165,19.9883,20.1468,106231.68405596,0
+KBWD.US,D,20210608,000000,20.1932,20.3352,20.081,20.3061,157750.96738504,0
+KBWD.US,D,20210609,000000,20.3719,20.3719,20.2404,20.2684,138473.27126115,0
+KBWD.US,D,20210610,000000,20.3256,20.3719,20.137,20.1468,251337.45127301,0
+KBWD.US,D,20210611,000000,20.222,20.2502,20.1081,20.2028,95036.11365929,0
+KBWD.US,D,20210614,000000,20.2502,20.3052,20.1157,20.1843,111033.77668175,0
+KBWD.US,D,20210615,000000,20.165,20.2028,19.9109,20.0153,125113.0859597,0
+KBWD.US,D,20210616,000000,20.0326,20.1534,19.967,20.0984,76842.794409319,0
+KBWD.US,D,20210617,000000,20.1177,20.165,19.4498,19.6007,250109.24960379,0
+KBWD.US,D,20210618,000000,19.4596,19.4789,19.0749,19.1203,234140.55848256,0
+KBWD.US,D,20210621,000000,19.1396,19.4953,19.1396,19.4498,165678.92120939,0
+KBWD.US,D,20210622,000000,19.4209,19.4875,19.2614,19.4209,150901.18217007,0
+KBWD.US,D,20210623,000000,19.4306,19.5523,19.4306,19.4498,90469.93508623,0
+KBWD.US,D,20210624,000000,19.5253,19.6093,19.475,19.5814,87034.695371169,0
+KBWD.US,D,20210625,000000,19.6847,19.7128,19.5823,19.6103,77839.220868839,0
+KBWD.US,D,20210628,000000,19.6007,19.6007,19.3368,19.4692,203035.08368915,0
+KBWD.US,D,20210629,000000,19.506,19.6103,19.2991,19.2991,132094.27944089,0
+KBWD.US,D,20210630,000000,19.3184,19.4024,19.2567,19.4024,121110.8247495,0
+KBWD.US,D,20210701,000000,19.5194,19.5823,19.3842,19.5446,152750.21029382,0
+KBWD.US,D,20210702,000000,19.562,19.5716,19.4209,19.5349,83447.35317475,0
+KBWD.US,D,20210706,000000,19.5349,19.591,19.2343,19.3746,146576.09120352,0
+KBWD.US,D,20210707,000000,19.3938,19.3938,19.0971,19.2343,167334.45842146,0
+KBWD.US,D,20210708,000000,18.8942,19.1299,18.725,18.9609,379686.07777156,0
+KBWD.US,D,20210709,000000,19.0923,19.4306,19.0923,19.4306,135226.34890398,0
+KBWD.US,D,20210712,000000,19.3842,19.6384,19.2895,19.6384,114820.81805437,0
+KBWD.US,D,20210713,000000,19.6384,19.6384,19.2518,19.2614,156264.08802645,0
+KBWD.US,D,20210714,000000,19.2991,19.4596,19.0826,19.1396,121302.24623965,0
+KBWD.US,D,20210715,000000,19.0826,19.271,19.0082,19.1396,83841.577973375,0
+KBWD.US,D,20210716,000000,19.2246,19.2246,18.9609,18.9985,233440.0592997,0
+KBWD.US,D,20210719,000000,18.7994,18.7994,18.3732,18.61,266767.05808958,0
+KBWD.US,D,20210720,000000,18.6477,19.1405,18.6285,19.0642,143013.58206529,0
+KBWD.US,D,20210721,000000,19.2064,19.3822,19.2064,19.273,87375.115210403,0
+KBWD.US,D,20210722,000000,19.2914,19.2914,19.0082,19.0642,83863.306899284,0
+KBWD.US,D,20210723,000000,19.1213,19.214,18.9985,19.0449,82769.617628555,0
+KBWD.US,D,20210726,000000,19.0739,19.33,19.0739,19.2817,73698.30841713,0
+KBWD.US,D,20210727,000000,19.1967,19.1967,18.9753,19.1213,91641.227663774,0
+KBWD.US,D,20210728,000000,19.1687,19.301,19.0178,19.1967,92102.70866164,0
+KBWD.US,D,20210729,000000,19.2634,19.4721,19.2634,19.3484,100425.92199536,0
+KBWD.US,D,20210730,000000,19.3862,19.4528,19.1493,19.2256,188100.06861469,0
+KBWD.US,D,20210802,000000,19.2441,19.4721,19.1493,19.1687,169743.26506503,0
+KBWD.US,D,20210803,000000,19.1687,19.1687,18.8477,19.0546,148367.17552485,0
+KBWD.US,D,20210804,000000,18.9318,19.0247,18.8235,18.9222,247467.63303978,0
+KBWD.US,D,20210805,000000,18.9415,19.1967,18.9415,19.1869,120443.43631089,0
+KBWD.US,D,20210806,000000,19.273,19.4054,19.2634,19.358,75560.787780716,0
+KBWD.US,D,20210809,000000,19.358,19.3676,19.2402,19.273,72469.072037163,0
+KBWD.US,D,20210810,000000,19.3107,19.4818,19.2634,19.4818,114807.36681452,0
+KBWD.US,D,20210811,000000,19.5001,19.6412,19.4624,19.6412,85676.120146509,0
+KBWD.US,D,20210812,000000,19.6799,19.6799,19.5378,19.6412,193248.78934426,0
+KBWD.US,D,20210813,000000,19.6886,19.6886,19.6063,19.6703,75678.744807077,0
+KBWD.US,D,20210816,000000,19.6703,19.6703,19.4721,19.6142,96749.594673789,0
+KBWD.US,D,20210817,000000,19.4721,19.5339,19.301,19.4624,109184.74855801,0
+KBWD.US,D,20210818,000000,19.415,19.5194,19.3204,19.3204,103340.70219938,0
+KBWD.US,D,20210819,000000,19.1223,19.2246,18.8662,18.9609,147193.81352578,0
+KBWD.US,D,20210820,000000,18.9609,19.3262,18.9174,19.3107,75039.293558913,0
+KBWD.US,D,20210823,000000,19.2256,19.3958,19.2256,19.3484,1372955.6347693,0
+KBWD.US,D,20210824,000000,19.415,19.5378,19.3862,19.4721,444007.8373038,0
+KBWD.US,D,20210825,000000,19.4818,19.6886,19.4479,19.5755,237297.46100384,0
+KBWD.US,D,20210826,000000,19.6142,19.6142,19.415,19.4335,87900.748275238,0
+KBWD.US,D,20210827,000000,19.4721,19.7649,19.4721,19.737,325627.61424346,0
+KBWD.US,D,20210830,000000,19.8307,19.8307,19.5282,19.5282,102056.62614925,0
+KBWD.US,D,20210831,000000,19.5659,19.6412,19.5475,19.5948,86129.323458315,0
+KBWD.US,D,20210901,000000,19.6799,19.6886,19.4905,19.5948,146445.71764807,0
+KBWD.US,D,20210902,000000,19.6325,19.6915,19.5851,19.6607,87921.442490388,0
+KBWD.US,D,20210903,000000,19.6886,19.6886,19.5755,19.6239,155066.92767997,0
+KBWD.US,D,20210907,000000,19.6799,19.6799,19.4895,19.5001,181960.0949794,0
+KBWD.US,D,20210908,000000,19.5088,19.5378,19.3484,19.3766,160137.01039196,0
+KBWD.US,D,20210909,000000,19.3862,19.5755,19.358,19.4624,121333.28756239,0
+KBWD.US,D,20210910,000000,19.5562,19.5562,19.3204,19.3204,126561.68102027,0
+KBWD.US,D,20210913,000000,19.3958,19.4905,19.301,19.4818,94814.685557175,0
+KBWD.US,D,20210914,000000,19.4905,19.5851,19.33,19.3766,153204.44831638,0
+KBWD.US,D,20210915,000000,19.415,19.5639,19.3676,19.5475,80486.010986646,0
+KBWD.US,D,20210916,000000,19.5755,19.5948,19.3958,19.4431,96041.852515628,0
+KBWD.US,D,20210917,000000,19.4721,19.5088,19.3676,19.3862,113324.62629896,0
+KBWD.US,D,20210920,000000,18.9511,18.9946,18.6981,18.8836,266483.547342,0
+KBWD.US,D,20210921,000000,19.0353,19.1213,18.9318,18.9705,92533.148336781,0
+KBWD.US,D,20210922,000000,19.0449,19.301,19.0449,19.1967,71857.557979451,0
+KBWD.US,D,20210923,000000,19.2914,19.4702,19.1958,19.3484,97161.409555294,0
+KBWD.US,D,20210924,000000,19.3862,19.4518,19.2914,19.3676,147447.31766139,0
+KBWD.US,D,20210927,000000,19.415,19.6607,19.415,19.5475,115433.36682284,0
+KBWD.US,D,20210928,000000,19.5562,19.6239,19.3338,19.3388,110318.79154829,0
+KBWD.US,D,20210929,000000,19.3958,19.4528,19.3107,19.415,51324.757706665,0
+KBWD.US,D,20210930,000000,19.5001,19.5475,19.2537,19.2537,92763.888835715,0
+KBWD.US,D,20211001,000000,19.357,19.6046,19.2653,19.5088,129083.27113641,0
+KBWD.US,D,20211004,000000,19.5001,19.6799,19.4431,19.4818,151321.27473765,0
+KBWD.US,D,20211005,000000,19.5755,19.6703,19.4577,19.6046,103741.13526254,0
+KBWD.US,D,20211006,000000,19.5088,19.6886,19.358,19.6886,75037.224137398,0
+KBWD.US,D,20211007,000000,19.6886,19.879,19.6886,19.7176,156487.58555008,0
+KBWD.US,D,20211008,000000,19.7176,19.8799,19.7176,19.8596,127991.65128721,0
+KBWD.US,D,20211011,000000,19.879,20.0201,19.821,19.821,142123.7308138,0
+KBWD.US,D,20211012,000000,19.8403,19.907,19.7843,19.8403,132624.05134875,0
+KBWD.US,D,20211013,000000,19.879,19.879,19.6607,19.85,96659.574837883,0
+KBWD.US,D,20211014,000000,19.9545,19.9545,19.8974,19.9456,88688.163161732,0
+KBWD.US,D,20211015,000000,20.0491,20.1342,19.8693,19.8693,202512.55475657,0
+KBWD.US,D,20211018,000000,19.907,19.9641,19.8277,19.8886,221038.01615973,0
+KBWD.US,D,20211019,000000,19.9833,20.0307,19.907,20.0307,85532.295351208,0
+KBWD.US,D,20211020,000000,20.0501,20.1932,20.0211,20.1737,170072.30308594,0
+KBWD.US,D,20211021,000000,20.2124,20.2598,20.0975,20.2124,614342.95692214,0
+KBWD.US,D,20211022,000000,20.2028,20.2878,20.1834,20.2598,128818.38518248,0
+KBWD.US,D,20211025,000000,20.2598,20.3265,20.2404,20.3167,81336.543229352,0
+KBWD.US,D,20211026,000000,20.3642,20.3642,20.226,20.2307,104346.44105571,0
+KBWD.US,D,20211027,000000,20.2124,20.2124,19.9737,19.9737,135086.6629517,0
+KBWD.US,D,20211028,000000,20.0124,20.136,19.993,20.136,94686.381423238,0
+KBWD.US,D,20211029,000000,20.136,20.1534,20.0027,20.079,174537.08000475,0
+KBWD.US,D,20211101,000000,20.2307,20.312,20.1071,20.2878,229411.93032056,0
+KBWD.US,D,20211102,000000,20.3265,20.3265,20.0839,20.1071,174646.75934505,0
+KBWD.US,D,20211103,000000,20.0886,20.3931,20.0886,20.3554,99878.560004615,0
+KBWD.US,D,20211104,000000,20.4028,20.4028,20.1718,20.2502,102854.38814333,0
+KBWD.US,D,20211105,000000,20.3071,20.5314,20.3071,20.4773,121149.10904753,0
+KBWD.US,D,20211108,000000,20.545,20.5593,20.4694,20.5168,122483.88592477,0
+KBWD.US,D,20211109,000000,20.4889,20.4889,20.2694,20.3428,133138.30259525,0
+KBWD.US,D,20211110,000000,20.3362,20.3931,20.2173,20.222,92987.386359345,0
+KBWD.US,D,20211111,000000,20.2878,20.3835,20.2404,20.3642,77309.448960973,0
+KBWD.US,D,20211112,000000,20.4309,20.4309,20.2502,20.2781,101763.80300487,0
+KBWD.US,D,20211115,000000,20.3931,20.3931,20.1932,20.2307,94560.146710818,0
+KBWD.US,D,20211116,000000,20.2781,20.2781,20.1544,20.1544,131477.59182939,0
+KBWD.US,D,20211117,000000,20.1834,20.1834,19.9833,20.0404,120321.3404415,0
+KBWD.US,D,20211118,000000,20.1167,20.1167,19.9167,20.0124,87635.862321305,0
+KBWD.US,D,20211119,000000,19.9545,19.9545,19.8027,19.8693,101524.78481988,0
+KBWD.US,D,20211122,000000,19.907,19.907,19.7456,19.7639,128842.1835299,0
+KBWD.US,D,20211123,000000,19.7746,19.8886,19.7456,19.8693,75574.239020566,0
+KBWD.US,D,20211124,000000,19.7639,19.9021,19.7639,19.8693,71403.319956888,0
+KBWD.US,D,20211126,000000,19.5735,19.5735,19.2024,19.4692,197530.42245899,0
+KBWD.US,D,20211129,000000,19.6693,19.6856,19.3454,19.4789,121329.14871934,0
+KBWD.US,D,20211130,000000,19.3736,19.3736,19.0207,19.1164,333684.90691248,0
+KBWD.US,D,20211201,000000,19.4306,19.4885,18.8411,18.8507,205035.17958347,0
+KBWD.US,D,20211202,000000,18.9164,19.3494,18.9164,19.2972,111811.87917143,0
+KBWD.US,D,20211203,000000,19.3184,19.3832,19.0121,19.0981,93024.635946616,0
+KBWD.US,D,20211206,000000,19.1928,19.4885,19.1735,19.3928,107414.35845184,0
+KBWD.US,D,20211207,000000,19.5456,19.6481,19.474,19.5166,150278.28629403,0
+KBWD.US,D,20211208,000000,19.5832,19.6402,19.4905,19.5262,146566.77880672,0
+KBWD.US,D,20211209,000000,19.5166,19.5166,19.389,19.4498,69145.581083918,0
+KBWD.US,D,20211210,000000,19.593,19.593,19.3736,19.4122,61160.718167918,0
+KBWD.US,D,20211213,000000,19.3928,19.3928,19.1077,19.1637,199245.972895,0
+KBWD.US,D,20211214,000000,19.1261,19.2876,19.0497,19.0595,125561.11571773,0
+KBWD.US,D,20211215,000000,19.0981,19.2074,18.9068,19.1455,95199.597958983,0
+KBWD.US,D,20211216,000000,19.3068,19.3136,19.0788,19.0981,82925.858952946,0
+KBWD.US,D,20211217,000000,19.0497,19.0652,18.7637,18.8507,128759.4066693,0
+KBWD.US,D,20211220,000000,18.5066,18.5066,18.0969,18.3539,287305.03191615,0
+KBWD.US,D,20211221,000000,18.5259,18.8594,18.5259,18.8023,132595.07944753,0
+KBWD.US,D,20211222,000000,18.7927,19.0025,18.7734,18.9551,178308.60071601,0
+KBWD.US,D,20211223,000000,19.0497,19.2788,19.0353,19.2315,129598.55709368,0
+KBWD.US,D,20211227,000000,19.3262,19.3736,19.1359,19.3649,134927.31749506,0
+KBWD.US,D,20211228,000000,19.3454,19.5735,19.3358,19.3832,105604.64933688,0
+KBWD.US,D,20211229,000000,19.4692,19.4692,19.3464,19.3736,97032.070710601,0
+KBWD.US,D,20211230,000000,19.4122,19.533,19.3068,19.3166,79141.921712592,0
+KBWD.US,D,20211231,000000,19.3551,19.389,19.2788,19.3166,101383.02944609,0
+KBWD.US,D,20220103,000000,19.3649,19.6693,19.3649,19.5359,138753.67787646,0
+KBWD.US,D,20220104,000000,19.6123,19.8191,19.6026,19.6789,187592.02563273,0
+KBWD.US,D,20220105,000000,19.7639,19.7978,19.4209,19.4498,180865.37099792,0
+KBWD.US,D,20220106,000000,19.5832,19.6731,19.4789,19.6305,164813.90301607,0
+KBWD.US,D,20220107,000000,19.6402,19.8123,19.6365,19.7737,173837.61553265,0
+KBWD.US,D,20220110,000000,19.8123,19.8596,19.6982,19.8027,191635.67527324,0
+KBWD.US,D,20220111,000000,19.8596,20.0326,19.763,20.0307,157064.9541528,0
+KBWD.US,D,20220112,000000,20.0886,20.0886,19.907,19.9833,390014.56055341,0
+KBWD.US,D,20220113,000000,20.0124,20.1167,19.8974,19.9263,216381.81775076,0
+KBWD.US,D,20220114,000000,19.8596,19.8954,19.736,19.8596,89470.404494438,0
+KBWD.US,D,20220118,000000,19.9263,19.9263,19.65,19.6876,232028.7138264,0
+KBWD.US,D,20220119,000000,19.736,19.736,19.4014,19.4024,146309.13582808,0
+KBWD.US,D,20220120,000000,19.507,19.5262,19.1261,19.1455,133056.5604454,0
+KBWD.US,D,20220121,000000,19.0497,19.0788,18.7559,18.8119,397830.76561594,0
+KBWD.US,D,20220124,000000,18.6583,18.7734,18.035,18.7347,491913.91066752,0
+KBWD.US,D,20220125,000000,18.6391,19.071,18.3722,18.9464,150055.82348116,0
+KBWD.US,D,20220126,000000,19.1667,19.2817,18.7541,18.898,148691.03999196,0
+KBWD.US,D,20220127,000000,19.0324,19.1735,18.6004,18.7163,117259.63130992,0
+KBWD.US,D,20220128,000000,18.7347,18.8594,18.4524,18.8507,153729.04667047,0
+KBWD.US,D,20220131,000000,18.8411,19.186,18.7831,19.186,126462.34878754,0
+KBWD.US,D,20220201,000000,19.186,19.2624,18.9657,19.2343,140827.23823459,0
+KBWD.US,D,20220202,000000,19.272,19.272,18.984,19.1377,335169.71684957,0
+KBWD.US,D,20220203,000000,19.1097,19.186,18.9318,18.9464,174360.14446521,0
+KBWD.US,D,20220204,000000,18.9464,19.042,18.7163,18.9753,82496.453988564,0
+KBWD.US,D,20220207,000000,18.9937,19.1367,18.9937,19.042,123882.81486898,0
+KBWD.US,D,20220208,000000,19.1183,19.2836,19.0923,19.2624,93608.212813874,0
+KBWD.US,D,20220209,000000,19.301,19.3756,19.186,19.1958,123475.1388305,0
+KBWD.US,D,20220210,000000,19.1958,19.3398,18.9464,18.9937,96200.163261531,0
+KBWD.US,D,20220211,000000,18.9464,19.1001,18.6874,18.8023,101087.10216944,0
+KBWD.US,D,20220214,000000,18.7637,18.8313,18.5434,18.6196,120502.41482407,0
+KBWD.US,D,20220215,000000,18.7443,18.9464,18.7443,18.9076,106081.65099612,0
+KBWD.US,D,20220216,000000,18.9464,19.0807,18.9367,19.0517,68828.959592108,0
+KBWD.US,D,20220217,000000,18.9937,18.9937,18.6391,18.6971,126020.52729407,0
+KBWD.US,D,20220218,000000,18.6971,18.8119,18.6487,18.7443,64946.724829787,0
+KBWD.US,D,20220222,000000,18.5626,18.5626,18.15,18.2844,219569.76159476,0
+KBWD.US,D,20220223,000000,18.3414,18.4564,17.9596,17.9867,200622.13820255,0
+KBWD.US,D,20220224,000000,17.43,18.0446,17.3546,17.9867,353024.68568182,0
+KBWD.US,D,20220225,000000,18.092,18.3327,18.092,18.3037,171795.09649725,0
+KBWD.US,D,20220228,000000,18.1886,18.3047,18.092,18.3037,99886.837690676,0
+KBWD.US,D,20220301,000000,18.236,18.2746,17.8281,18.0253,120147.50903422,0
+KBWD.US,D,20220302,000000,18.0824,18.466,18.0824,18.4282,97236.943440594,0
+KBWD.US,D,20220303,000000,18.4574,18.4574,18.3037,18.3801,84701.422612898,0
+KBWD.US,D,20220304,000000,18.2746,18.2746,18.0543,18.1789,82028.764726151,0
+KBWD.US,D,20220307,000000,18.1597,18.1597,17.7953,17.8049,117753.18834127,0
+KBWD.US,D,20220308,000000,17.8427,18.2071,17.8427,18.006,107261.22125973,0
+KBWD.US,D,20220309,000000,18.2071,18.409,18.1886,18.1886,173631.7080919,0
+KBWD.US,D,20220310,000000,18.1113,18.235,18.0157,18.2263,61230.043788674,0
+KBWD.US,D,20220311,000000,18.3414,18.3607,18.1404,18.1693,139724.23656703,0
+KBWD.US,D,20220314,000000,18.2554,18.3752,18.0446,18.1113,232168.39977867,0
+KBWD.US,D,20220315,000000,18.15,18.2862,18.0737,18.1886,74419.501815143,0
+KBWD.US,D,20220316,000000,18.323,18.4468,18.1308,18.3994,77508.113426423,0
+KBWD.US,D,20220317,000000,18.3703,18.5626,18.2892,18.553,149593.30777253,0
+KBWD.US,D,20220318,000000,18.5047,18.6053,18.3703,18.5338,144391.81679434,0
+KBWD.US,D,20220321,000000,18.524,18.5723,18.323,18.3703,166550.14766724,0
+KBWD.US,D,20220322,000000,18.524,18.6196,18.4756,18.5829,127694.68929978,0
+KBWD.US,D,20220323,000000,18.5434,18.553,18.3801,18.3801,113868.88415743,0
+KBWD.US,D,20220324,000000,18.4282,18.5434,18.3636,18.5338,73139.564608055,0
+KBWD.US,D,20220325,000000,18.5917,18.725,18.5849,18.725,133821.21169524,0
+KBWD.US,D,20220328,000000,18.7163,18.725,18.61,18.7163,103859.0922889,0
+KBWD.US,D,20220329,000000,18.8787,19.0043,18.8217,19.0035,152683.98880533,0
+KBWD.US,D,20220330,000000,18.9753,19.0035,18.7647,18.8119,127715.38351494,0
+KBWD.US,D,20220331,000000,18.8023,18.9464,18.7212,18.7347,125610.78183408,0
+KBWD.US,D,20220401,000000,18.8787,18.8787,18.7067,18.8507,93212.95330449,0
+KBWD.US,D,20220404,000000,18.8884,18.8884,18.6487,18.7831,174818.52133081,0
+KBWD.US,D,20220405,000000,18.8119,18.8265,18.495,18.5338,104597.87576979,0
+KBWD.US,D,20220406,000000,18.4478,18.5626,18.2167,18.236,139973.60185961,0
+KBWD.US,D,20220407,000000,18.294,18.294,17.9674,18.1404,109691.75682921,0
+KBWD.US,D,20220408,000000,18.1404,18.294,18.0737,18.1693,89531.452429134,0
+KBWD.US,D,20220411,000000,18.1404,18.323,18.0727,18.1016,140366.79194748,0
+KBWD.US,D,20220412,000000,18.1789,18.3075,17.9867,18.0157,81575.561414345,0
+KBWD.US,D,20220413,000000,18.0446,18.236,17.9674,18.2263,136081.01998971,0
+KBWD.US,D,20220414,000000,18.2844,18.323,18.092,18.1404,101940.73854441,0
+KBWD.US,D,20220418,000000,18.1113,18.237,18.1113,18.1693,102741.60467074,0
+KBWD.US,D,20220419,000000,18.1693,18.1969,18.0727,18.1024,101804.15672442,0
+KBWD.US,D,20220420,000000,18.2177,18.3917,18.208,18.324,132541.27448814,0
+KBWD.US,D,20220421,000000,18.4302,18.469,18.1308,18.1789,93952.771496137,0
+KBWD.US,D,20220422,000000,18.1789,18.1789,17.7634,17.7827,160874.75916209,0
+KBWD.US,D,20220425,000000,17.6957,17.7924,17.3865,17.7924,154516.46155694,0
+KBWD.US,D,20220426,000000,17.7053,17.7346,17.2416,17.2704,108153.14193273,0
+KBWD.US,D,20220427,000000,17.3479,17.4832,17.2829,17.3479,111599.76346612,0
+KBWD.US,D,20220428,000000,17.5314,17.6765,17.2996,17.657,119204.88753411,0
+KBWD.US,D,20220429,000000,17.6668,17.6668,17.1739,17.2028,125453.50579894,0
+KBWD.US,D,20220502,000000,17.2899,17.3334,16.9419,17.2028,144213.84654404,0
+KBWD.US,D,20220503,000000,17.2802,17.6993,17.2802,17.6765,143314.68289573,0
+KBWD.US,D,20220504,000000,17.7345,18.0243,17.6185,18.0243,144524.25977131,0
+KBWD.US,D,20220505,000000,17.9374,17.9374,17.4638,17.6668,127264.24962465,0
+KBWD.US,D,20220506,000000,17.6861,17.7827,17.5218,17.6957,57044.638774392,0
+KBWD.US,D,20220509,000000,17.5314,17.5702,17.1636,17.2028,252264.55211178,0
+KBWD.US,D,20220510,000000,17.3671,17.5314,16.9323,17.1739,333622.82426703,0
+KBWD.US,D,20220511,000000,17.2028,17.4226,17.0579,17.0579,81902.53001373,0
+KBWD.US,D,20220512,000000,16.9903,17.0135,16.6327,16.9033,261392.77041486,0
+KBWD.US,D,20220513,000000,17.0773,17.3382,16.9999,17.2608,85892.374694837,0
+KBWD.US,D,20220516,000000,17.2704,17.4262,17.145,17.3188,65073.994252966,0
+KBWD.US,D,20220517,000000,17.5314,17.6281,17.4444,17.6185,62433.412399702,0
+KBWD.US,D,20220518,000000,17.5798,17.5798,17.1739,17.2126,103676.98319557,0
+KBWD.US,D,20220519,000000,17.0675,17.2093,17.0192,17.0289,161824.62363752,0
+KBWD.US,D,20220520,000000,17.1932,17.1932,16.594,16.8549,109257.17831104,0
+KBWD.US,D,20220523,000000,16.9719,17.235,16.9652,17.1083,53697.382700997,0
+KBWD.US,D,20220524,000000,17.0596,17.0887,16.7478,17.0596,58018.546038622,0
+KBWD.US,D,20220525,000000,17.079,17.3124,17.0196,17.2251,88696.752926574,0
+KBWD.US,D,20220526,000000,17.3615,17.5955,17.3615,17.5272,123850.08384115,0
+KBWD.US,D,20220527,000000,17.6052,17.8,17.5564,17.8,59438.063591102,0
+KBWD.US,D,20220531,000000,17.761,17.761,17.6052,17.7221,147096.09506929,0
+KBWD.US,D,20220601,000000,17.7513,17.7708,17.4785,17.7026,134207.53259173,0
+KBWD.US,D,20220602,000000,17.6928,17.8292,17.6431,17.8292,58144.793803594,0
+KBWD.US,D,20220603,000000,17.7318,17.7708,17.6412,17.6733,53490.048973159,0
+KBWD.US,D,20220606,000000,17.761,17.8423,17.6928,17.6928,136340.40133653,0
+KBWD.US,D,20220607,000000,17.6539,17.8,17.6149,17.8,93880.096122538,0
+KBWD.US,D,20220608,000000,17.7318,17.7318,17.4882,17.5564,53916.006879362,0
+KBWD.US,D,20220609,000000,17.6149,17.6343,17.3811,17.3908,46907.716316581,0
+KBWD.US,D,20220610,000000,17.2251,17.233,16.9612,17.118,85615.486337608,0
+KBWD.US,D,20220613,000000,16.8549,16.8549,15.901,15.9488,186621.90955116,0
+KBWD.US,D,20220614,000000,16.0853,16.0853,15.7248,15.8125,70317.952279659,0
+KBWD.US,D,20220615,000000,15.9197,16.0418,15.5884,15.8125,127490.74093343,0
+KBWD.US,D,20220616,000000,15.5591,15.5591,14.9648,14.9844,167808.9397613,0
+KBWD.US,D,20220617,000000,15.0819,15.3481,14.9454,15.2961,112003.32202573,0
+KBWD.US,D,20220621,000000,15.5713,15.8073,15.5608,15.6599,81954.902613946,0
+KBWD.US,D,20220622,000000,15.5419,15.7428,15.5228,15.6795,63695.23027583,0
+KBWD.US,D,20220623,000000,15.7582,15.8761,15.6612,15.8368,60098.227413012,0
+KBWD.US,D,20220624,000000,15.9744,16.3553,15.9744,16.3283,81512.39801968,0
+KBWD.US,D,20220627,000000,16.3873,16.5249,16.2792,16.3578,85925.236939053,0
+KBWD.US,D,20220628,000000,16.4561,16.6125,16.2398,16.2988,81878.608718383,0
+KBWD.US,D,20220629,000000,16.289,16.289,16.0334,16.1023,61052.409733522,0
+KBWD.US,D,20220630,000000,15.9941,16.2942,15.9024,16.1415,73457.797152092,0
+KBWD.US,D,20220701,000000,16.1317,16.5544,16.1317,16.5347,46979.746383912,0
+KBWD.US,D,20220705,000000,16.4463,16.6331,16.122,16.6035,56096.358277739,0
+KBWD.US,D,20220706,000000,16.6133,16.6429,16.3332,16.4364,75399.731107159,0
+KBWD.US,D,20220707,000000,16.5544,16.7117,16.5544,16.6625,71431.431285934,0
+KBWD.US,D,20220708,000000,16.692,16.7205,16.5097,16.692,45058.157467661,0
+KBWD.US,D,20220711,000000,16.6331,16.692,16.4586,16.4856,97303.199897372,0
+KBWD.US,D,20220712,000000,16.4266,16.6723,16.4266,16.5544,65925.046530156,0
+KBWD.US,D,20220713,000000,16.4561,16.5347,16.3284,16.5151,44508.841419606,0
+KBWD.US,D,20220714,000000,16.3382,16.3382,16.0531,16.1809,97990.862209381,0
+KBWD.US,D,20220715,000000,16.3578,16.5445,16.1317,16.4659,56584.639209343,0
+KBWD.US,D,20220718,000000,16.4463,16.4561,16.2499,16.2792,64006.509369727,0
+KBWD.US,D,20220719,000000,16.3774,16.7559,16.3774,16.7168,138630.07724602,0
+KBWD.US,D,20220720,000000,16.7608,16.8788,16.6539,16.8198,103647.8002524,0
+KBWD.US,D,20220721,000000,16.8295,16.9476,16.6615,16.9476,68826.249065437,0
+KBWD.US,D,20220722,000000,16.9771,17.0459,16.7797,16.8592,64790.810616117,0
+KBWD.US,D,20220725,000000,16.9083,16.9083,16.7412,16.8886,68928.991511463,0
+KBWD.US,D,20220726,000000,16.7707,16.9182,16.7707,16.8886,201171.74382094,0
+KBWD.US,D,20220727,000000,16.9771,17.3015,16.9495,17.272,149678.45057551,0
+KBWD.US,D,20220728,000000,17.272,17.6063,17.272,17.6063,66475.379830151,0
+KBWD.US,D,20220729,000000,17.6653,17.8226,17.597,17.7242,86259.91282759,0
+KBWD.US,D,20220801,000000,17.7242,17.8716,17.5965,17.7734,101538.0197271,0
+KBWD.US,D,20220802,000000,17.7341,17.7341,17.4883,17.4981,79673.206510637,0
+KBWD.US,D,20220803,000000,17.5866,17.6751,17.5462,17.6161,48172.98291052,0
+KBWD.US,D,20220804,000000,17.6455,17.6455,17.4981,17.4981,69114.131364696,0
+KBWD.US,D,20220805,000000,17.508,17.5865,17.4588,17.5571,45017.467390027,0
+KBWD.US,D,20220808,000000,17.6653,17.8429,17.6653,17.7635,58118.655136133,0
+KBWD.US,D,20220809,000000,17.7045,17.7045,17.4785,17.5473,71556.553274658,0
+KBWD.US,D,20220810,000000,17.7537,17.8564,17.6259,17.8028,80499.215086601,0
+KBWD.US,D,20220811,000000,17.8914,17.9897,17.8716,17.9405,98738.5423859,0
+KBWD.US,D,20220812,000000,17.9896,18.1273,17.97,18.1076,68148.759272837,0
+KBWD.US,D,20220815,000000,18.0879,18.1175,17.9896,18.1175,91590.312997603,0
+KBWD.US,D,20220816,000000,18.1273,18.2354,18.0585,18.2256,80372.058593996,0
+KBWD.US,D,20220817,000000,18.0977,18.0977,17.852,17.9896,70644.078283722,0
+KBWD.US,D,20220818,000000,17.9798,18.0683,17.9511,18.0388,39552.789963824,0
+KBWD.US,D,20220819,000000,17.9208,17.9208,17.7734,17.793,91230.205810544,0
+KBWD.US,D,20220822,000000,17.6443,17.6443,17.3965,17.4164,85962.703842157,0
+KBWD.US,D,20220823,000000,17.456,17.5947,17.456,17.5452,50815.356646833,0
+KBWD.US,D,20220824,000000,17.5353,17.6344,17.5056,17.5948,72000.611844933,0
+KBWD.US,D,20220825,000000,17.6443,17.8129,17.6276,17.7831,90985.626967459,0
+KBWD.US,D,20220826,000000,17.8129,17.8228,17.5006,17.5056,85422.984245444,0
+KBWD.US,D,20220829,000000,17.4064,17.4659,17.3271,17.3668,95791.653432399,0
+KBWD.US,D,20220830,000000,17.3965,17.4114,17.0496,17.0595,119745.11530972,0
+KBWD.US,D,20220831,000000,17.1388,17.2279,17,17.0397,138360.90169879,0
+KBWD.US,D,20220901,000000,17,17,16.6158,16.782,68823.832386894,0
+KBWD.US,D,20220902,000000,16.9406,17.0595,16.7418,16.782,46763.928795615,0
+KBWD.US,D,20220906,000000,16.8117,16.8541,16.5242,16.5936,95419.398233919,0
+KBWD.US,D,20220907,000000,16.5738,16.8018,16.5341,16.8018,39575.065531727,0
+KBWD.US,D,20220908,000000,16.7225,16.9306,16.6134,16.9207,75569.822934975,0
+KBWD.US,D,20220909,000000,17.0397,17.2082,17.0347,17.1983,85460.310647459,0
+KBWD.US,D,20220912,000000,17.2875,17.3531,17.2082,17.2478,235435.77630319,0
+KBWD.US,D,20220913,000000,17.0397,17.0397,16.6729,16.7522,196426.65973175,0
+KBWD.US,D,20220914,000000,16.8315,16.8364,16.6481,16.7324,65981.98172532,0
+KBWD.US,D,20220915,000000,16.772,16.9306,16.6234,16.6234,129327.91241099,0
+KBWD.US,D,20220916,000000,16.554,16.5738,16.3755,16.5738,95464.795209343,0
+KBWD.US,D,20220919,000000,16.2764,16.5441,16.2697,16.4648,53960.862632913,0
+KBWD.US,D,20220920,000000,16.4251,16.4251,16.207,16.2764,66297.74290994,0
+KBWD.US,D,20220921,000000,16.3161,16.4449,16.1476,16.1476,56024.911782213,0
+KBWD.US,D,20220922,000000,16.1575,16.1575,15.6539,15.6618,83542.540641193,0
+KBWD.US,D,20220923,000000,15.4735,15.5429,14.9878,15.1959,205533.29300191,0
+KBWD.US,D,20220926,000000,15.0572,15.1811,14.3645,14.4129,256622.04032297,0
+KBWD.US,D,20220927,000000,14.5715,14.7003,14.11,14.2344,107200.41776741,0
+KBWD.US,D,20220928,000000,14.3137,14.5764,14.2741,14.512,73818.508505265,0
+KBWD.US,D,20220929,000000,14.4129,14.4129,13.6595,13.7785,161223.82734425,0
+KBWD.US,D,20220930,000000,13.8677,14.1056,13.7388,13.7388,108587.54757205,0
+KBWD.US,D,20221003,000000,13.8974,14.0064,13.5158,13.9222,1724859.0900756,0
+KBWD.US,D,20221004,000000,14.1353,14.8094,14.1353,14.8094,511286.9665943,0
+KBWD.US,D,20221005,000000,14.6309,14.6408,14.141,14.4723,203059.66225211,0
+KBWD.US,D,20221006,000000,14.4723,14.5318,14.1254,14.1452,131226.51480541,0
+KBWD.US,D,20221007,000000,14.056,14.1056,13.7983,13.8677,80116.582229158,0
+KBWD.US,D,20221010,000000,13.9172,13.9866,13.5901,13.6,68689.659103973,0
+KBWD.US,D,20221011,000000,13.5802,14.058,13.4513,13.9371,83241.911781715,0
+KBWD.US,D,20221012,000000,13.9371,14.0263,13.7176,13.9569,52500.08884592,0
+KBWD.US,D,20221013,000000,13.7487,14.3137,13.5951,14.2642,63546.686199215,0
+KBWD.US,D,20221014,000000,14.393,14.4935,14.0362,14.0461,55795.909261739,0
+KBWD.US,D,20221017,000000,14.2741,14.413,14.1948,14.284,61872.042216889,0
+KBWD.US,D,20221018,000000,14.5021,14.6706,14.3336,14.4228,206966.82860365,0
+KBWD.US,D,20221019,000000,14.3534,14.3545,14.1353,14.2443,141874.62759665,0
+KBWD.US,D,20221020,000000,14.284,14.3435,14.0362,14.092,79458.83049634,0
+KBWD.US,D,20221021,000000,14.1056,14.2711,13.966,14.2543,76265.909891484,0
+KBWD.US,D,20221024,000000,14.2047,14.2641,14.0263,14.1849,93506.672336033,0
+KBWD.US,D,20221025,000000,14.175,14.7608,14.169,14.7301,88919.560174806,0
+KBWD.US,D,20221026,000000,14.7102,14.9977,14.7102,14.7895,71565.809702534,0
+KBWD.US,D,20221027,000000,14.958,15.1761,14.849,14.8887,155400.9086298,0
+KBWD.US,D,20221028,000000,14.9283,15.3347,14.9283,15.3248,92373.765593773,0
+KBWD.US,D,20221031,000000,15.305,15.3843,15.2158,15.2852,96851.92501398,0
+KBWD.US,D,20221101,000000,15.414,15.4834,15.2083,15.3144,41232.559545559,0
+KBWD.US,D,20221102,000000,15.3149,15.5032,15.0572,15.0968,679546.31630766,0
+KBWD.US,D,20221103,000000,14.9382,14.968,14.6638,14.9085,60674.570887358,0
+KBWD.US,D,20221104,000000,15.1662,15.4636,15.1365,15.3744,70044.506614975,0
+KBWD.US,D,20221107,000000,15.4636,15.6222,15.3744,15.6123,80569.543161726,0
+KBWD.US,D,20221108,000000,15.6321,15.6817,15.3744,15.5032,154361.82230341,0
+KBWD.US,D,20221109,000000,15.4438,15.6222,15.3149,15.3347,94583.085064432,0
+KBWD.US,D,20221110,000000,15.761,16.1376,15.761,16.1178,90931.15059695,0
+KBWD.US,D,20221111,000000,16.2269,16.4648,16.1178,16.3755,111710.85948126,0
+KBWD.US,D,20221114,000000,16.3855,16.3855,16.1016,16.1178,131643.15815764,0
+KBWD.US,D,20221115,000000,16.3656,16.4548,16.1413,16.2665,94621.420288123,0
+KBWD.US,D,20221116,000000,16.2467,16.2467,15.979,16.0534,60638.253307019,0
+KBWD.US,D,20221117,000000,15.8601,15.8948,15.7362,15.87,78627.561435234,0
+KBWD.US,D,20221118,000000,15.9989,16.1476,15.8006,15.87,82630.565845999,0
+KBWD.US,D,20221121,000000,15.84,16,15.81,16,49627,0
+KBWD.US,D,20221122,000000,16.03,16.17,16.03,16.17,85035,0
+KBWD.US,D,20221123,000000,16.19,16.27,16.07,16.23,55744,0
+KBWD.US,D,20221125,000000,16.28,16.34,16.2185,16.33,50044,0
+KBWD.US,D,20221128,000000,16.25,16.2599,15.9707,16,83727,0
+KBWD.US,D,20221129,000000,16.02,16.11,15.93,16.11,57843,0
+KBWD.US,D,20221130,000000,16.12,16.35,15.92,16.35,103448,0
+KBWD.US,D,20221201,000000,16.43,16.53,16.339,16.35,80361,0
+KBWD.US,D,20221202,000000,16.19,16.35,16.1,16.33,64272,0
+KBWD.US,D,20221205,000000,16.22,16.22,15.88,15.93,79434,0
+KBWD.US,D,20221206,000000,15.96,15.9699,15.6248,15.74,92466,0
+KBWD.US,D,20221207,000000,15.7,15.89,15.665,15.83,80913,0
+KBWD.US,D,20221208,000000,15.85,15.9709,15.85,15.9,33497,0
+KBWD.US,D,20221209,000000,15.82,15.97,15.8,15.9,36059,0
+KBWD.US,D,20221212,000000,15.92,15.92,15.73,15.88,104958,0
+KBWD.US,D,20221213,000000,16.19,16.39,15.9501,16.02,76077,0
+KBWD.US,D,20221214,000000,16,16.05,15.81,15.89,87314,0
+KBWD.US,D,20221215,000000,15.78,15.78,15.6,15.73,76778,0
+KBWD.US,D,20221216,000000,15.5204,15.5856,15.3325,15.37,60033,0
+KBWD.US,D,20221219,000000,15.28,15.28,15,15.06,94706,0
+KBWD.US,D,20221220,000000,15.05,15.08,14.82,15.03,97264,0
+KBWD.US,D,20221221,000000,15.15,15.37,15.15,15.21,103915,0
+KBWD.US,D,20221222,000000,15.15,15.15,14.8,15.1,190703,0
+KBWD.US,D,20221223,000000,15.14,15.21,15.0759,15.21,85193,0
+KBWD.US,D,20221227,000000,15.24,15.24,15.07,15.12,128799,0
+KBWD.US,D,20221228,000000,15.13,15.1499,14.71,14.72,172754,0
+KBWD.US,D,20221229,000000,14.81,15.0653,14.81,15,113692,0
+KBWD.US,D,20221230,000000,14.9,14.98,14.76,14.86,146852,0
+KBWD.US,D,20230103,000000,15.06,15.25,14.98,15.13,83416,0
+KBWD.US,D,20230104,000000,15.25,15.52,15.25,15.436,58446,0
+KBWD.US,D,20230105,000000,15.4,15.4,15.23,15.32,54009,0
+KBWD.US,D,20230106,000000,15.41,15.57,15.3399,15.56,40139,0
+KBWD.US,D,20230109,000000,15.67,15.81,15.65,15.65,102656,0
+KBWD.US,D,20230110,000000,15.66,15.93,15.66,15.93,58878,0
+KBWD.US,D,20230111,000000,16.03,16.29,16.03,16.23,104451,0
+KBWD.US,D,20230112,000000,16.37,16.45,16.2,16.4269,118235,0
+KBWD.US,D,20230113,000000,16.35,16.54,16.2615,16.53,72550,0
+KBWD.US,D,20230117,000000,16.55,16.71,16.545,16.6,132674,0
+KBWD.US,D,20230118,000000,16.64,16.7858,16.495,16.54,73638,0
+KBWD.US,D,20230119,000000,16.42,16.481,16.3153,16.46,82881,0
+KBWD.US,D,20230120,000000,16.53,16.73,16.4338,16.73,81938,0
+KBWD.US,D,20230123,000000,16.64,16.74,16.57,16.73,123446,0
+KBWD.US,D,20230124,000000,16.73,16.75,16.6273,16.67,108825,0
+KBWD.US,D,20230125,000000,16.62,16.71,16.53,16.69,121021,0
+KBWD.US,D,20230126,000000,16.77,16.8699,16.7,16.86,75404,0
+KBWD.US,D,20230127,000000,16.87,17.1,16.87,17.06,85043,0
+KBWD.US,D,20230130,000000,17.03,17.03,16.77,16.77,135044,0
+KBWD.US,D,20230131,000000,16.82,17.11,16.82,17.11,414967,0
+KBWD.US,D,20230201,000000,17.13,17.5067,17.0355,17.4,122146,0
+KBWD.US,D,20230202,000000,17.52,17.78,17.52,17.63,166534,0
+KBWD.US,D,20230203,000000,17.5,17.54,17.3607,17.45,87228,0
+KBWD.US,D,20230206,000000,17.39,17.39,17.01,17.0417,105613,0
+KBWD.US,D,20230207,000000,17.06,17.29,16.95,17.255,76251,0
+KBWD.US,D,20230208,000000,17.27,17.27,16.99,17.0468,114980,0
+KBWD.US,D,20230209,000000,17.19,17.23,16.66,16.69,92577,0
+KBWD.US,D,20230210,000000,16.7,16.76,16.6307,16.75,71136,0
+KBWD.US,D,20230213,000000,16.8,16.97,16.74,16.97,69996,0
+KBWD.US,D,20230214,000000,16.93,17.05,16.77,16.92,71059,0
+KBWD.US,D,20230215,000000,16.79,16.935,16.74,16.93,55817,0
+KBWD.US,D,20230216,000000,16.82,17.0266,16.7155,16.9,79399,0
+KBWD.US,D,20230217,000000,16.89,16.94,16.74,16.94,47769,0
+KBWD.US,D,20230221,000000,16.71,16.71,16.19,16.25,130576,0
+KBWD.US,D,20230222,000000,16.34,16.49,16.3361,16.41,61271,0
+KBWD.US,D,20230223,000000,16.56,16.57,16.31,16.47,64143,0
+KBWD.US,D,20230224,000000,16.39,16.39,16.23,16.3,78409,0
+KBWD.US,D,20230227,000000,16.44,16.44,16.18,16.2,85437,0
+KBWD.US,D,20230228,000000,16.21,16.2145,16.0597,16.06,53790,0
+KBWD.US,D,20230301,000000,16.09,16.119,15.8001,15.87,63573,0
+KBWD.US,D,20230302,000000,15.86,15.87,15.68,15.86,81769,0
+KBWD.US,D,20230303,000000,15.91,16.1499,15.91,16.11,64839,0
+KBWD.US,D,20230306,000000,16.13,16.2098,16.04,16.04,60714,0
+KBWD.US,D,20230307,000000,16.05,16.06,15.78,15.82,52300,0
+KBWD.US,D,20230308,000000,15.87,15.87,15.7,15.82,125848,0
+KBWD.US,D,20230309,000000,15.83,15.83,15.2,15.21,118182,0
+KBWD.US,D,20230310,000000,15.16,15.16,14.38,14.47,190984,0
+KBWD.US,D,20230313,000000,14.25,14.34,13.76,14.18,244357,0
+KBWD.US,D,20230314,000000,14.63,14.87,14.355,14.47,146062,0
+KBWD.US,D,20230315,000000,14.15,14.28,13.98,14.26,138155,0
+KBWD.US,D,20230316,000000,14.19,14.5554,13.9,14.4198,136007,0
+KBWD.US,D,20230317,000000,14.31,14.34,13.93,13.95,109376,0
+KBWD.US,D,20230320,000000,14.03,14.1999,13.92,13.98,140708,0
+KBWD.US,D,20230321,000000,14.19,14.398,14.19,14.34,157188,0
+KBWD.US,D,20230322,000000,14.43,14.43,14.04,14.04,264740,0
+KBWD.US,D,20230323,000000,14.14,14.34,13.84,13.88,97198,0
+KBWD.US,D,20230324,000000,13.86,14.19,13.713,14.19,139589,0
+KBWD.US,D,20230327,000000,14.38,14.43,14.27,14.37,80449,0
+KBWD.US,D,20230328,000000,14.36,14.39,14.27,14.31,41281,0
+KBWD.US,D,20230329,000000,14.5,14.52,14.38,14.52,85276,0
+KBWD.US,D,20230330,000000,14.63,14.6481,14.44,14.52,72839,0
+KBWD.US,D,20230331,000000,14.57,14.75,14.57,14.75,69191,0
+KBWD.US,D,20230403,000000,14.75,14.82,14.5401,14.62,81006,0
+KBWD.US,D,20230404,000000,14.75,14.75,14.44,14.58,66537,0
+KBWD.US,D,20230405,000000,14.52,14.6189,14.465,14.56,68273,0
+KBWD.US,D,20230406,000000,14.61,14.6899,14.57,14.6,44282,0
+KBWD.US,D,20230410,000000,14.6,14.69,14.24,14.5,60280,0
+KBWD.US,D,20230411,000000,14.6,14.73,14.52,14.63,62838,0
+KBWD.US,D,20230412,000000,14.78,14.84,14.6488,14.67,52044,0
+KBWD.US,D,20230413,000000,14.75,14.8173,14.59,14.81,42577,0
+KBWD.US,D,20230414,000000,14.9,14.915,14.62,14.75,98849,0
+KBWD.US,D,20230417,000000,14.75,14.99,14.65,14.97,67714,0
+KBWD.US,D,20230418,000000,14.98,14.98,14.68,14.76,97203,0
+KBWD.US,D,20230419,000000,14.72,14.969,14.6681,14.91,290857,0
+KBWD.US,D,20230420,000000,14.85,14.88,14.76,14.85,146814,0
+KBWD.US,D,20230421,000000,14.85,14.86,14.7201,14.86,109108,0
+KBWD.US,D,20230424,000000,14.73,14.73,14.51,14.66,92704,0
+KBWD.US,D,20230425,000000,14.56,14.6108,14.3799,14.38,70199,0
+KBWD.US,D,20230426,000000,14.4,14.5105,14.24,14.27,102469,0
+KBWD.US,D,20230427,000000,14.36,14.52,14.33,14.52,62820,0
+KBWD.US,D,20230428,000000,14.52,14.81,14.52,14.73,84615,0
+KBWD.US,D,20230501,000000,14.74,14.78,14.4839,14.52,122986,0
+KBWD.US,D,20230502,000000,14.51,14.51,13.84,14.02,176291,0
+KBWD.US,D,20230503,000000,14.1,14.24,13.97,13.98,68119,0
+KBWD.US,D,20230504,000000,13.92,13.92,13.53,13.63,202865,0
+KBWD.US,D,20230505,000000,13.88,14.1,13.88,14.07,101297,0
+KBWD.US,D,20230508,000000,14.13,14.17,14.02,14.13,57746,0
+KBWD.US,D,20230509,000000,14.09,14.13,13.9779,14.06,64639,0
+KBWD.US,D,20230510,000000,14.21,14.21,13.95,14.08,56097,0
+KBWD.US,D,20230511,000000,14.05,14.05,13.9526,14.05,50276,0
+KBWD.US,D,20230512,000000,14.05,14.115,13.88,13.94,77979,0
+KBWD.US,D,20230515,000000,14.02,14.16,13.96,14.05,74787,0
+KBWD.US,D,20230516,000000,14,14.0703,13.91,13.91,94094,0
+KBWD.US,D,20230517,000000,14.02,14.3399,13.99,14.32,108227,0
+KBWD.US,D,20230518,000000,14.3,14.4499,14.21,14.44,53499,0
+KBWD.US,D,20230519,000000,14.48,14.52,14.31,14.37,97925,0
+KBWD.US,D,20230522,000000,14.28,14.39,14.18,14.35,86969,0
+KBWD.US,D,20230523,000000,14.36,14.59,14.32,14.32,48980,0
+KBWD.US,D,20230524,000000,14.3,14.3,14.02,14.11,78516,0
+KBWD.US,D,20230525,000000,14.11,14.11,13.8,13.93,128574,0
+KBWD.US,D,20230526,000000,13.97,14.26,13.88,14.26,294045,0
+KBWD.US,D,20230530,000000,14.34,14.38,14.24,14.35,147777,0
+KBWD.US,D,20230531,000000,14.31,14.31,14.1,14.21,68409,0
+KBWD.US,D,20230601,000000,14.22,14.46,14.2,14.46,71541,0
+KBWD.US,D,20230602,000000,14.62,14.81,14.5528,14.79,124491,0
+KBWD.US,D,20230605,000000,14.81,14.81,14.6,14.72,78678,0
+KBWD.US,D,20230606,000000,14.75,15.0838,14.69,15.01,113382,0
+KBWD.US,D,20230607,000000,15.09,15.26,15.09,15.23,86170,0
+KBWD.US,D,20230608,000000,15.21,15.26,15.06,15.2,75438,0
+KBWD.US,D,20230609,000000,15.18,15.2,15.1,15.18,32641,0
+KBWD.US,D,20230612,000000,15.17,15.3801,15.15,15.38,82945,0
+KBWD.US,D,20230613,000000,15.42,15.58,15.42,15.57,67040,0
+KBWD.US,D,20230614,000000,15.6,15.69,15.3332,15.46,109364,0
+KBWD.US,D,20230615,000000,15.44,15.73,15.44,15.73,49882,0
+KBWD.US,D,20230616,000000,15.73,15.74,15.54,15.59,74401,0
+KBWD.US,D,20230620,000000,15.41,15.4349,15.3,15.4,94402,0
+KBWD.US,D,20230621,000000,15.4,15.48,15.31,15.42,52981,0
+KBWD.US,D,20230622,000000,15.43,15.43,15.1896,15.22,88790,0
+KBWD.US,D,20230623,000000,15.19,15.19,14.9501,14.97,85461,0
+KBWD.US,D,20230626,000000,15.1,15.24,15,15.15,84732,0
+KBWD.US,D,20230627,000000,15.18,15.42,15.1008,15.41,98850,0
+KBWD.US,D,20230628,000000,15.43,15.54,15.3311,15.54,65650,0
+KBWD.US,D,20230629,000000,15.59,15.65,15.5557,15.62,62839,0
+KBWD.US,D,20230630,000000,15.74,15.74,15.59,15.63,76660,0
+KBWD.US,D,20230703,000000,15.61,15.7123,15.6,15.66,35899,0
+KBWD.US,D,20230705,000000,15.6,15.64,15.46,15.52,72346,0
+KBWD.US,D,20230706,000000,15.43,15.43,15.058,15.23,133224,0
+KBWD.US,D,20230707,000000,15.25,15.585,15.25,15.49,68519,0
+KBWD.US,D,20230710,000000,15.49,15.7099,15.44,15.66,78134,0
+KBWD.US,D,20230711,000000,15.74,15.85,15.7,15.8143,61444,0
+KBWD.US,D,20230712,000000,15.97,16.059,15.9208,15.94,73309,0
+KBWD.US,D,20230713,000000,16,16.16,15.95,16.145,81593,0
+KBWD.US,D,20230714,000000,16.2,16.2,15.97,16.05,83711,0
+KBWD.US,D,20230717,000000,16.02,16.2,15.99,16.18,94790,0
+KBWD.US,D,20230718,000000,16.16,16.4636,16.1597,16.41,78457,0
+KBWD.US,D,20230719,000000,16.48,16.6,16.45,16.58,89513,0
+KBWD.US,D,20230720,000000,16.55,16.6,16.41,16.47,136859,0
+KBWD.US,D,20230721,000000,16.55,16.55,16.405,16.43,57555,0
+KBWD.US,D,20230724,000000,16.33,16.56,16.2701,16.52,81148,0
+KBWD.US,D,20230725,000000,16.54,16.63,16.485,16.5,72405,0
+KBWD.US,D,20230726,000000,16.5,16.69,16.45,16.67,112922,0
+KBWD.US,D,20230727,000000,16.79,16.84,16.4195,16.46,98320,0
+KBWD.US,D,20230728,000000,16.62,16.62,16.41,16.52,107772,0
+KBWD.US,D,20230731,000000,16.55,16.5996,16.38,16.43,121540,0
+KBWD.US,D,20230801,000000,16.41,16.4177,16.3,16.39,94987,0
+KBWD.US,D,20230802,000000,16.26,16.26,16.04,16.21,142263,0
+KBWD.US,D,20230803,000000,16.11,16.11,15.92,15.97,64045,0
+KBWD.US,D,20230804,000000,16,16.23,15.98,16.13,57588,0
+KBWD.US,D,20230807,000000,16.17,16.2595,16.14,16.24,84271,0
+KBWD.US,D,20230808,000000,16.11,16.2299,16.0108,16.22,63495,0
+KBWD.US,D,20230809,000000,16.24,16.3093,16.12,16.16,73343,0
+KBWD.US,D,20230810,000000,16.26,16.36,16.0701,16.16,66719,0
+KBWD.US,D,20230811,000000,16.14,16.15,16.0901,16.12,121209,0
+KBWD.US,D,20230814,000000,16.08,16.1,15.9501,15.99,67537,0
+KBWD.US,D,20230815,000000,15.9,15.9,15.71,15.73,79425,0
+KBWD.US,D,20230816,000000,15.73,15.7846,15.595,15.6,81508,0
+KBWD.US,D,20230817,000000,15.65,15.7053,15.4612,15.48,76104,0
+KBWD.US,D,20230818,000000,15.4,15.56,15.321,15.54,58459,0
+KBWD.US,D,20230821,000000,15.43,15.43,15.23,15.33,109049,0
+KBWD.US,D,20230822,000000,15.41,15.42,15.17,15.18,110427,0
+KBWD.US,D,20230823,000000,15.25,15.46,15.19,15.45,76773,0
+KBWD.US,D,20230824,000000,15.46,15.6085,15.38,15.43,48162,0
+KBWD.US,D,20230825,000000,15.52,15.5728,15.305,15.46,113842,0
+KBWD.US,D,20230828,000000,15.52,15.7793,15.52,15.76,92936,0
+KBWD.US,D,20230829,000000,15.8,16.02,15.785,16.02,82361,0
+KBWD.US,D,20230830,000000,16,16.0351,15.935,15.99,101837,0
+KBWD.US,D,20230831,000000,16.05,16.0607,15.98,15.98,52287,0
+KBWD.US,D,20230901,000000,16.09,16.14,16.06,16.09,102477,0
+KBWD.US,D,20230905,000000,16.06,16.06,15.7987,15.8,69650,0
+KBWD.US,D,20230906,000000,15.81,15.8199,15.65,15.69,85590,0
+KBWD.US,D,20230907,000000,15.65,15.7,15.61,15.67,47502,0
+KBWD.US,D,20230908,000000,15.71,15.82,15.6501,15.76,102824,0
+KBWD.US,D,20230911,000000,15.86,15.8799,15.77,15.84,143272,0
+KBWD.US,D,20230912,000000,15.83,15.92,15.82,15.84,61824,0
+KBWD.US,D,20230913,000000,15.85,15.898,15.78,15.83,58612,0
+KBWD.US,D,20230914,000000,15.93,16.0695,15.93,16.05,64538,0
+KBWD.US,D,20230915,000000,16.04,16.0654,15.975,16.06,62694,0
+KBWD.US,D,20230918,000000,15.98,15.99,15.878,15.93,83490,0
+KBWD.US,D,20230919,000000,15.91,16.0296,15.85,15.91,110176,0
+KBWD.US,D,20230920,000000,15.95,16.01,15.7702,15.78,134176,0
+KBWD.US,D,20230921,000000,15.7,15.7,15.35,15.35,69782,0
+KBWD.US,D,20230922,000000,15.43,15.48,15.34,15.41,101941,0
+KBWD.US,D,20230925,000000,15.35,15.43,15.32,15.35,58675,0
+KBWD.US,D,20230926,000000,15.28,15.29,15.02,15.04,104537,0
+KBWD.US,D,20230927,000000,15.1,15.15,14.94,15,61380,0
+KBWD.US,D,20230928,000000,15,15.2001,14.91,15.15,65633,0
+KBWD.US,D,20230929,000000,15.21,15.37,15.17,15.19,61632,0
+KBWD.US,D,20231002,000000,15.15,15.15,14.7202,14.8,278688,0
+KBWD.US,D,20231003,000000,14.71,14.71,14.27,14.36,181255,0
+KBWD.US,D,20231004,000000,14.42,14.46,14.09,14.31,112278,0
+KBWD.US,D,20231005,000000,14.29,14.465,14.229,14.45,47868,0
+KBWD.US,D,20231006,000000,14.36,14.6,14.31,14.49,77546,0
+KBWD.US,D,20231009,000000,14.38,14.7,14.38,14.67,43682,0
+KBWD.US,D,20231010,000000,14.67,14.8092,14.67,14.74,70151,0
+KBWD.US,D,20231011,000000,14.79,14.88,14.75,14.88,60061,0
+KBWD.US,D,20231012,000000,14.88,14.88,14.484,14.64,64012,0
+KBWD.US,D,20231013,000000,14.7,14.7,14.4256,14.47,50392,0
+KBWD.US,D,20231016,000000,14.58,14.705,14.4782,14.68,52363,0
+KBWD.US,D,20231017,000000,14.58,14.69,14.5675,14.65,37239,0
+KBWD.US,D,20231018,000000,14.57,14.57,14.26,14.29,196968,0
+KBWD.US,D,20231019,000000,14.27,14.27,13.91,13.93,167325,0
+KBWD.US,D,20231020,000000,13.9,13.9227,13.76,13.77,135350,0
+KBWD.US,D,20231023,000000,13.59,13.62,13.3,13.48,132045,0
+KBWD.US,D,20231024,000000,13.44,13.57,13.3901,13.46,109247,0
+KBWD.US,D,20231025,000000,13.41,13.44,13.09,13.13,161099,0
+KBWD.US,D,20231026,000000,13.17,13.315,13.13,13.2,109420,0
+KBWD.US,D,20231027,000000,13.29,13.33,13.04,13.12,97630,0
+KBWD.US,D,20231030,000000,13.19,13.2857,13.12,13.22,115251,0
+KBWD.US,D,20231031,000000,13.28,13.5497,13.28,13.48,50247,0
+KBWD.US,D,20231101,000000,13.52,13.74,13.39,13.74,104555,0
+KBWD.US,D,20231102,000000,13.84,14.21,13.84,14.21,110874,0
+KBWD.US,D,20231103,000000,14.39,14.58,14.39,14.48,120605,0
+KBWD.US,D,20231106,000000,14.49,14.49,14.26,14.35,102954,0
+KBWD.US,D,20231107,000000,14.32,14.37,14.1925,14.37,149373,0
+KBWD.US,D,20231108,000000,14.34,14.34,14.21,14.3,74526,0
+KBWD.US,D,20231109,000000,14.36,14.4495,14.12,14.16,51964,0
+KBWD.US,D,20231110,000000,14.2,14.29,14.181,14.29,44893,0
+KBWD.US,D,20231113,000000,14.22,14.24,14.1001,14.22,51477,0
+KBWD.US,D,20231114,000000,14.46,14.78,14.46,14.72,121280,0
+KBWD.US,D,20231115,000000,14.75,14.82,14.6699,14.8,76406,0
+KBWD.US,D,20231116,000000,14.8,14.83,14.59,14.61,53054,0
+KBWD.US,D,20231117,000000,14.72,14.77,14.6676,14.74,63383,0
+KBWD.US,D,20231120,000000,14.61,14.69,14.49,14.66,79177,0
+KBWD.US,D,20231121,000000,14.6,14.62,14.54,14.56,45337,0
+KBWD.US,D,20231122,000000,14.65,14.68,14.555,14.6,103488,0
+KBWD.US,D,20231124,000000,14.66,14.66,14.56,14.56,139398,0
+KBWD.US,D,20231127,000000,14.53,14.56,14.51,14.56,84158,0
+KBWD.US,D,20231128,000000,14.58,14.615,14.47,14.6,276908,0
+KBWD.US,D,20231129,000000,14.7,14.85,14.7,14.75,90118,0
+KBWD.US,D,20231130,000000,14.79,14.84,14.75,14.78,76602,0
+KBWD.US,D,20231201,000000,14.75,15.1,14.7451,15.1,69809,0
+KBWD.US,D,20231204,000000,15.05,15.2,15.05,15.2,106790,0
+KBWD.US,D,20231205,000000,15.18,15.18,15.07,15.09,85028,0
+KBWD.US,D,20231206,000000,15.15,15.29,14.98,14.99,81770,0
+KBWD.US,D,20231207,000000,15.01,15.2,14.98,15.2,43658,0
+KBWD.US,D,20231208,000000,15.18,15.34,15.14,15.33,96784,0
+KBWD.US,D,20231211,000000,15.32,15.33,15.21,15.21,123719,0
+KBWD.US,D,20231212,000000,15.23,15.35,15.17,15.29,104082,0
+KBWD.US,D,20231213,000000,15.32,15.77,15.24,15.74,179616,0
+KBWD.US,D,20231214,000000,15.9,16.13,15.9,16.05,161090,0
+KBWD.US,D,20231215,000000,16.05,16.055,15.8596,15.94,166101,0
+KBWD.US,D,20231218,000000,15.87,15.9,15.769,15.77,147421,0
+KBWD.US,D,20231219,000000,15.82,16.05,15.82,15.96,369373,0
+KBWD.US,D,20231220,000000,15.95,16.12,15.73,15.74,240092,0
+KBWD.US,D,20231221,000000,15.92,15.97,15.81,15.97,214000,0
+KBWD.US,D,20231222,000000,16.04,16.1362,15.88,15.92,126298,0
+KBWD.US,D,20231226,000000,15.96,16.09,15.9193,16.06,95120,0
+KBWD.US,D,20231227,000000,16.09,16.13,16.01,16.12,148709,0
+KBWD.US,D,20231228,000000,16.13,16.15,16.05,16.1,127544,0
+KBWD.US,D,20231229,000000,16.06,16.07,15.8406,15.86,131102,0
+KBWD.US,D,20240102,000000,15.81,16.04,15.75,15.97,162968,0
+KBWD.US,D,20240103,000000,15.9,15.9,15.6055,15.68,173971,0
+KBWD.US,D,20240104,000000,15.72,15.9,15.6841,15.76,119561,0
+KBWD.US,D,20240105,000000,15.72,15.98,15.69,15.91,107060,0
+KBWD.US,D,20240108,000000,15.9,16.14,15.85,16.14,132857,0
+KBWD.US,D,20240109,000000,16.07,16.1089,15.9735,16.06,61297,0
+KBWD.US,D,20240110,000000,16.1,16.19,16.0101,16.16,100260,0
+KBWD.US,D,20240111,000000,16.15,16.15,15.82,16.03,106067,0
+KBWD.US,D,20240112,000000,16.12,16.3,16,16.06,130937,0
+KBWD.US,D,20240116,000000,15.97,15.97,15.73,15.83,138648,0
+KBWD.US,D,20240117,000000,15.72,15.78,15.53,15.66,79767,0
+KBWD.US,D,20240118,000000,15.71,15.75,15.4805,15.67,156173,0
+KBWD.US,D,20240119,000000,15.71,15.74,15.5086,15.74,109153,0
+KBWD.US,D,20240122,000000,15.62,15.79,15.6,15.7,90232,0
+KBWD.US,D,20240123,000000,15.7,15.81,15.67,15.79,97969,0
+KBWD.US,D,20240124,000000,15.9,15.96,15.71,15.73,80054,0
+KBWD.US,D,20240125,000000,15.83,15.8901,15.67,15.85,124042,0
+KBWD.US,D,20240126,000000,15.92,15.99,15.86,15.9,73294,0
+KBWD.US,D,20240129,000000,15.92,16.18,15.85,16.18,97628,0
+KBWD.US,D,20240130,000000,16.13,16.15,16.0257,16.04,80034,0
+KBWD.US,D,20240131,000000,15.95,15.9681,15.44,15.45,178472,0
+KBWD.US,D,20240201,000000,15.57,15.57,15.09,15.44,167948,0
+KBWD.US,D,20240202,000000,15.31,15.36,15.18,15.26,143190,0
+KBWD.US,D,20240205,000000,15.14,15.16,14.83,15.01,115444,0
+KBWD.US,D,20240206,000000,15.02,15.1,14.93,15,73743,0
+KBWD.US,D,20240207,000000,14.99,14.99,14.6,14.7,165193,0
+KBWD.US,D,20240208,000000,14.72,14.75,14.57,14.68,97353,0
+KBWD.US,D,20240209,000000,14.76,14.76,14.5813,14.76,310997,0
+KBWD.US,D,20240212,000000,14.77,15.08,14.77,15.08,98562,0
+KBWD.US,D,20240213,000000,14.8,14.8,14.49,14.56,101147,0
+KBWD.US,D,20240214,000000,14.7,14.7399,14.61,14.72,108669,0
+KBWD.US,D,20240215,000000,14.77,15.1277,14.77,15.1,122087,0
+KBWD.US,D,20240216,000000,15,15.1,14.87,14.99,152377,0
+KBWD.US,D,20240220,000000,14.83,14.83,14.695,14.73,92158,0
+KBWD.US,D,20240221,000000,14.73,14.79,14.63,14.77,47711,0
+KBWD.US,D,20240222,000000,14.92,14.9997,14.81,14.89,113677,0
+KBWD.US,D,20240223,000000,14.93,15.02,14.86,14.91,113052,0
+KBWD.US,D,20240226,000000,14.9,15,14.75,14.8,209970,0
+KBWD.US,D,20240227,000000,14.87,14.91,14.77,14.89,250611,0
+KBWD.US,D,20240228,000000,14.88,14.93,14.75,14.87,202557,0
+KBWD.US,D,20240229,000000,14.96,15.09,14.95,15.08,69638,0
+KBWD.US,D,20240301,000000,14.97,15.04,14.7901,15.04,103823,0
+KBWD.US,D,20240304,000000,15.05,15.19,14.9651,15.02,104332,0
+KBWD.US,D,20240305,000000,15.02,15.17,14.9505,15.07,84136,0
+KBWD.US,D,20240306,000000,15.12,15.27,15.1,15.24,154992,0
+KBWD.US,D,20240307,000000,15.33,15.33,15.19,15.25,107920,0
+KBWD.US,D,20240308,000000,15.3,15.45,15.2135,15.28,112908,0
+KBWD.US,D,20240311,000000,15.26,15.37,15.21,15.25,101078,0
+KBWD.US,D,20240312,000000,15.26,15.28,15.1244,15.25,71940,0
+KBWD.US,D,20240313,000000,15.28,15.34,15.22,15.25,126872,0
+KBWD.US,D,20240314,000000,15.25,15.25,14.8101,14.86,167448,0
+KBWD.US,D,20240315,000000,14.86,14.9897,14.8,14.98,108995,0
+KBWD.US,D,20240318,000000,14.85,14.85,14.695,14.76,175956,0
+KBWD.US,D,20240319,000000,14.76,14.815,14.7,14.81,138640,0
+KBWD.US,D,20240320,000000,14.84,15.15,14.75,15.08,212019,0
+KBWD.US,D,20240321,000000,15.14,15.31,15.14,15.25,203285,0
+KBWD.US,D,20240322,000000,15.28,15.315,15.05,15.06,183900,0
+KBWD.US,D,20240325,000000,15.14,15.24,15.125,15.14,122850,0
+KBWD.US,D,20240326,000000,15.21,15.21,15.01,15.02,139937,0
+KBWD.US,D,20240327,000000,15.09,15.315,15.0782,15.31,164292,0
+KBWD.US,D,20240328,000000,15.37,15.52,15.37,15.49,101160,0
+KBWD.US,D,20240401,000000,15.49,15.5,15.28,15.35,164379,0
+KBWD.US,D,20240402,000000,15.27,15.31,15.165,15.2,103199,0
+KBWD.US,D,20240403,000000,15.19,15.2951,15.185,15.27,98738,0
+KBWD.US,D,20240404,000000,15.4,15.44,15.16,15.18,115334,0
+KBWD.US,D,20240405,000000,15.18,15.25,15.11,15.23,72953,0
+KBWD.US,D,20240408,000000,15.25,15.38,15.2269,15.38,117604,0
+KBWD.US,D,20240409,000000,15.4,15.4296,15.305,15.42,101643,0
+KBWD.US,D,20240410,000000,15.24,15.24,14.83,14.93,237323,0
+KBWD.US,D,20240411,000000,14.98,15.055,14.8502,15.05,77811,0
+KBWD.US,D,20240412,000000,14.96,15.0397,14.785,14.84,61999,0
+KBWD.US,D,20240415,000000,14.93,14.98,14.575,14.67,125078,0
+KBWD.US,D,20240416,000000,14.68,14.68,14.465,14.55,184852,0
+KBWD.US,D,20240417,000000,14.65,14.74,14.57,14.63,74918,0
+KBWD.US,D,20240418,000000,14.7,14.8,14.62,14.71,86084,0
+KBWD.US,D,20240419,000000,14.72,14.93,14.68,14.92,102592,0
+KBWD.US,D,20240422,000000,14.85,14.96,14.7654,14.93,118521,0
+KBWD.US,D,20240423,000000,14.91,15.16,14.88,15.15,113459,0
+KBWD.US,D,20240424,000000,15.27,15.33,15.11,15.29,139277,0
+KBWD.US,D,20240425,000000,15.17,15.24,15.02,15.19,199131,0
+KBWD.US,D,20240426,000000,15.26,15.45,15.23,15.37,119562,0
+KBWD.US,D,20240429,000000,15.37,15.5,15.34,15.41,207924,0
+KBWD.US,D,20240430,000000,15.39,15.39,15.08,15.1,117359,0
+KBWD.US,D,20240501,000000,15.15,15.49,15.15,15.3,54811,0
+KBWD.US,D,20240502,000000,15.36,15.37,15.21,15.29,239492,0
+KBWD.US,D,20240503,000000,15.47,15.55,15.31,15.34,106856,0
+KBWD.US,D,20240506,000000,15.43,15.49,15.42,15.46,96528,0
+KBWD.US,D,20240507,000000,15.5,15.5693,15.435,15.46,77138,0
+KBWD.US,D,20240508,000000,15.4,15.4153,15.3108,15.4,81404,0
+KBWD.US,D,20240509,000000,15.43,15.58,15.43,15.58,91835,0
+KBWD.US,D,20240510,000000,15.54,15.5899,15.48,15.54,366090,0
+KBWD.US,D,20240513,000000,15.59,15.67,15.58,15.61,92662,0
+KBWD.US,D,20240514,000000,15.68,15.785,15.68,15.75,100242,0
+KBWD.US,D,20240515,000000,15.85,15.93,15.6901,15.73,170385,0
+KBWD.US,D,20240516,000000,15.75,15.77,15.63,15.65,153338,0
+KBWD.US,D,20240517,000000,15.68,15.71,15.6301,15.71,208234,0
+KBWD.US,D,20240520,000000,15.57,15.61,15.52,15.53,70737,0
+KBWD.US,D,20240521,000000,15.53,15.54,15.49,15.53,89943,0
+KBWD.US,D,20240522,000000,15.53,15.575,15.465,15.5,118318,0
+KBWD.US,D,20240523,000000,15.54,15.54,15.1901,15.22,100970,0
+KBWD.US,D,20240524,000000,15.33,15.35,15.25,15.35,85034,0
+KBWD.US,D,20240528,000000,15.34,15.4,15.17,15.21,152071,0
+KBWD.US,D,20240529,000000,15.14,15.14,14.97,15.02,143501,0
+KBWD.US,D,20240530,000000,15.12,15.18,15.07,15.16,73097,0
+KBWD.US,D,20240531,000000,15.24,15.31,15.19,15.31,101149,0
+KBWD.US,D,20240603,000000,15.37,15.41,15.26,15.35,209570,0
+KBWD.US,D,20240604,000000,15.32,15.32,15.205,15.22,55183,0
+KBWD.US,D,20240605,000000,15.29,15.35,15.15,15.35,105394,0
+KBWD.US,D,20240606,000000,15.28,15.3,15.2,15.25,58253,0
+KBWD.US,D,20240607,000000,15.17,15.215,15.12,15.2,64307,0
+KBWD.US,D,20240610,000000,15.14,15.17,15.0401,15.14,98402,0
+KBWD.US,D,20240611,000000,15.11,15.11,14.98,15,108399,0
+KBWD.US,D,20240612,000000,15.28,15.36,15.18,15.21,114087,0
+KBWD.US,D,20240613,000000,15.22,15.22,15.07,15.14,93682,0
+KBWD.US,D,20240614,000000,15.02,15.07,14.94,15.01,108018,0
+KBWD.US,D,20240617,000000,15,15.09,14.9,15.09,108423,0
+KBWD.US,D,20240618,000000,15.1,15.14,15.057,15.09,79875,0
+KBWD.US,D,20240620,000000,15.07,15.1612,15.07,15.16,80289,0
+KBWD.US,D,20240621,000000,15.15,15.17,15.08,15.12,136153,0
+KBWD.US,D,20240624,000000,15.03,15.13,14.9909,15.07,110734,0
+KBWD.US,D,20240625,000000,15.06,15.06,14.945,14.95,111551,0
+KBWD.US,D,20240626,000000,14.93,14.9399,14.876,14.93,67930,0
+KBWD.US,D,20240627,000000,14.95,14.95,14.7902,14.88,177670,0
+KBWD.US,D,20240628,000000,14.98,15.065,14.9313,15.04,166903,0
+KBWD.US,D,20240701,000000,15.08,15.0826,14.8413,14.92,124907,0
+KBWD.US,D,20240702,000000,14.91,15.12,14.91,15.12,163094,0
+KBWD.US,D,20240703,000000,15.13,15.2,15.09,15.11,72640,0
+KBWD.US,D,20240705,000000,15.11,15.11,15,15.03,63979,0
+KBWD.US,D,20240708,000000,15.06,15.1301,15.06,15.09,82495,0
+KBWD.US,D,20240709,000000,15.08,15.1663,15.035,15.14,103286,0
+KBWD.US,D,20240710,000000,15.16,15.38,15.1597,15.38,142061,0
+KBWD.US,D,20240711,000000,15.49,15.715,15.48,15.71,191990,0
+KBWD.US,D,20240712,000000,15.74,15.91,15.74,15.82,130702,0
+KBWD.US,D,20240715,000000,15.87,15.98,15.82,15.91,181789,0
+KBWD.US,D,20240716,000000,15.94,16.175,15.94,16.17,139220,0
+KBWD.US,D,20240717,000000,16.1,16.32,16.1,16.26,113920,0
+KBWD.US,D,20240718,000000,16.23,16.38,16,16.05,160001,0
+KBWD.US,D,20240719,000000,16.05,16.12,15.9301,15.98,65474,0
+KBWD.US,D,20240722,000000,15.85,15.96,15.74,15.95,59055,0
+KBWD.US,D,20240723,000000,15.89,16.17,15.8799,16.12,88141,0
+KBWD.US,D,20240724,000000,16.03,16.105,15.68,15.69,195994,0
+KBWD.US,D,20240725,000000,15.75,16.005,15.7213,15.83,130168,0
+KBWD.US,D,20240726,000000,16.01,16.03,15.8799,16.03,144288,0
+KBWD.US,D,20240729,000000,16.06,16.098,15.87,15.91,115305,0
+KBWD.US,D,20240730,000000,15.96,16.04,15.92,16.03,67486,0
+KBWD.US,D,20240731,000000,16.07,16.1,15.89,15.91,125472,0
+KBWD.US,D,20240801,000000,15.95,15.988,15.54,15.64,195415,0
+KBWD.US,D,20240802,000000,15.44,15.44,15.1,15.25,167583,0
+KBWD.US,D,20240805,000000,14.82,14.89,14.34,14.72,516617,0
+KBWD.US,D,20240806,000000,14.84,15.0399,14.69,14.94,160451,0
+KBWD.US,D,20240807,000000,15.08,15.17,14.84,14.88,136819,0
+KBWD.US,D,20240808,000000,15,15.07,14.91,15.07,85996,0
+KBWD.US,D,20240809,000000,15.06,15.06,14.91,14.97,73438,0
+KBWD.US,D,20240812,000000,14.95,14.95,14.6589,14.71,133964,0
+KBWD.US,D,20240813,000000,14.81,14.84,14.72,14.83,134898,0
+KBWD.US,D,20240814,000000,14.89,14.9,14.77,14.87,258655,0
+KBWD.US,D,20240815,000000,15.05,15.125,14.945,15.06,179405,0
+KBWD.US,D,20240816,000000,15.06,15.2,15.06,15.16,141185,0
+KBWD.US,D,20240819,000000,15.04,15.12,15.025,15.12,128072,0
+KBWD.US,D,20240820,000000,15.1,15.1,14.965,14.98,140444,0
+KBWD.US,D,20240821,000000,15.05,15.08,14.96,15.08,125192,0
+KBWD.US,D,20240822,000000,15.12,15.12,14.9899,15.01,147905,0
+KBWD.US,D,20240823,000000,15.09,15.37,15.055,15.3,150683,0
+KBWD.US,D,20240826,000000,15.34,15.455,15.32,15.34,102618,0
+KBWD.US,D,20240827,000000,15.3,15.34,15.25,15.29,94644,0
+KBWD.US,D,20240828,000000,15.3,15.35,15.2,15.29,83651,0
+KBWD.US,D,20240829,000000,15.33,15.4099,15.25,15.35,74981,0
+KBWD.US,D,20240830,000000,15.4,15.45,15.3216,15.44,56790,0
+KBWD.US,D,20240903,000000,15.36,15.3925,15.235,15.29,195419,0
+KBWD.US,D,20240904,000000,15.3,15.325,15.145,15.2,84555,0
+KBWD.US,D,20240905,000000,15.25,15.35,15.18,15.25,101286,0
+KBWD.US,D,20240906,000000,15.25,15.2926,15.0201,15.1,179527,0
+KBWD.US,D,20240909,000000,15.16,15.19,15.09,15.12,157002,0
+KBWD.US,D,20240910,000000,15.14,15.14,14.95,15.1,144388,0
+KBWD.US,D,20240911,000000,15.07,15.07,14.825,15.05,149696,0
+KBWD.US,D,20240912,000000,15.1,15.15,14.995,15.14,93763,0
+KBWD.US,D,20240913,000000,15.21,15.37,15.21,15.37,73511,0
+KBWD.US,D,20240916,000000,15.4,15.48,15.32,15.48,151959,0
+KBWD.US,D,20240917,000000,15.5799,15.62,15.48,15.51,147761,0
+KBWD.US,D,20240918,000000,15.5,15.73,15.46,15.57,119343,0
+KBWD.US,D,20240919,000000,15.79,15.8,15.6224,15.76,162577,0
+KBWD.US,D,20240920,000000,15.74,15.74,15.5042,15.52,160906,0
+KBWD.US,D,20240923,000000,15.4,15.4,15.26,15.28,107919,0
+KBWD.US,D,20240924,000000,15.29,15.35,15.25,15.28,197326,0
+KBWD.US,D,20240925,000000,15.3,15.3,15.04,15.05,140008,0
+KBWD.US,D,20240926,000000,15.15,15.19,15.09,15.15,144613,0
+KBWD.US,D,20240927,000000,15.24,15.31,15.19,15.21,283365,0
+KBWD.US,D,20240930,000000,15.22,15.3,15.19,15.28,134000,0
+KBWD.US,D,20241001,000000,15.24,15.24,14.94,14.98,258647,0
+KBWD.US,D,20241002,000000,14.99,15.06,14.93,14.96,144792,0
+KBWD.US,D,20241003,000000,14.96,14.98,14.8617,14.98,127015,0
+KBWD.US,D,20241004,000000,15.04,15.09,14.95,15.06,138155,0
+KBWD.US,D,20241007,000000,15.06,15.06,14.83,14.9,284828,0
+KBWD.US,D,20241008,000000,14.91,14.95,14.82,14.89,105304,0
+KBWD.US,D,20241009,000000,14.92,14.9601,14.8501,14.91,100364,0
+KBWD.US,D,20241010,000000,14.87,14.93,14.8,14.93,146068,0
+KBWD.US,D,20241011,000000,14.94,15.01,14.933,14.99,161571,0
+KBWD.US,D,20241014,000000,14.97,15.1,14.91,15.1,195832,0
+KBWD.US,D,20241015,000000,15.13,15.29,15.09,15.17,155086,0
+KBWD.US,D,20241016,000000,15.22,15.39,15.22,15.39,227102,0
+KBWD.US,D,20241017,000000,15.39,15.4,15.3,15.33,163587,0
+KBWD.US,D,20241018,000000,15.38,15.38,15.317204,15.36,101962,0
+KBWD.US,D,20241021,000000,15.23,15.23,15,15.01,173686,0
+KBWD.US,D,20241022,000000,15.02,15.02,14.915,14.93,122510,0
+KBWD.US,D,20241023,000000,14.9,14.9302,14.75,14.89,136876,0
+KBWD.US,D,20241024,000000,14.92,15.02,14.85,15.02,152379,0
+KBWD.US,D,20241025,000000,15.08,15.0817,14.89,14.9,236409,0
+KBWD.US,D,20241028,000000,14.93,15,14.9088,14.97,110537,0
+KBWD.US,D,20241029,000000,14.91,14.91,14.73,14.81,235968,0
+KBWD.US,D,20241030,000000,14.82,15,14.82,14.9,91840,0
+KBWD.US,D,20241031,000000,14.9,14.9512,14.77,14.78,220943,0
+KBWD.US,D,20241101,000000,14.87,14.87,14.6379,14.67,212555,0
+KBWD.US,D,20241104,000000,14.67,14.67,14.54,14.57,234145,0
+KBWD.US,D,20241105,000000,14.59,14.69,14.5398,14.69,120525,0
+KBWD.US,D,20241106,000000,15.03,15.2,14.9,15.2,534564,0
+KBWD.US,D,20241107,000000,15.2,15.3937,15.2,15.28,213365,0
+KBWD.US,D,20241108,000000,15.3,15.3799,15.23,15.32,176160,0
+KBWD.US,D,20241111,000000,15.39,15.4499,15.35,15.42,176711,0
+KBWD.US,D,20241112,000000,15.38,15.38,15.15,15.18,178996,0
+KBWD.US,D,20241113,000000,15.25,15.3361,15.1984,15.23,137905,0
+KBWD.US,D,20241114,000000,15.25,15.29,15.17,15.19,80333,0
+KBWD.US,D,20241115,000000,15.21,15.24,15.145,15.21,104462,0
+KBWD.US,D,20241118,000000,15.09,15.165,15.01,15.12,431192,0
+KBWD.US,D,20241119,000000,15.07,15.17,15.03,15.16,269535,0
+KBWD.US,D,20241120,000000,15.14,15.17,14.97,15.08,221966,0
+KBWD.US,D,20241121,000000,15.13,15.23,15.11,15.2,136954,0
+KBWD.US,D,20241122,000000,15.26,15.37,15.2216,15.37,381555,0
+KBWD.US,D,20241125,000000,15.42,15.57,15.42,15.47,134257,0
+KBWD.US,D,20241126,000000,15.46,15.46,15.3,15.42,115300,0
+KBWD.US,D,20241127,000000,15.44,15.56,15.44,15.47,104367,0
+KBWD.US,D,20241129,000000,15.55,15.57,15.48,15.51,85973,0
+KBWD.US,D,20241202,000000,15.53,15.53,15.35,15.46,172054,0
+KBWD.US,D,20241203,000000,15.48,15.48,15.26,15.31,179111,0
+KBWD.US,D,20241204,000000,15.34,15.34,15.26,15.34,115895,0
+KBWD.US,D,20241205,000000,15.32,15.37,15.265,15.27,185443,0
+KBWD.US,D,20241206,000000,15.31,15.39,15.29,15.38,452115,0
+KBWD.US,D,20241209,000000,15.41,15.48,15.37,15.39,172124,0
+KBWD.US,D,20241210,000000,15.37,15.43,15.26,15.38,211491,0
+KBWD.US,D,20241211,000000,15.41,15.4299,15.2901,15.34,140617,0
+KBWD.US,D,20241212,000000,15.33,15.42,15.33,15.34,186169,0
+KBWD.US,D,20241213,000000,15.34,15.35,15.2101,15.34,305964,0
+KBWD.US,D,20241216,000000,15.34,15.35,15.22,15.23,230157,0
+KBWD.US,D,20241217,000000,15.19,15.21,15.01,15.03,329728,0
+KBWD.US,D,20241218,000000,15.07,15.12,14.52,14.55,401282,0
+KBWD.US,D,20241219,000000,14.67,14.785,14.53,14.54,366579,0
+KBWD.US,D,20241220,000000,14.5,14.86,14.42,14.79,291457,0
+KBWD.US,D,20241223,000000,14.64,14.64,14.45,14.57,304553,0
+KBWD.US,D,20241224,000000,14.57,14.71,14.56,14.71,353395,0
+KBWD.US,D,20241226,000000,14.68,14.73,14.6341,14.69,254925,0
+KBWD.US,D,20241227,000000,14.66,14.73,14.5599,14.62,237223,0
+KBWD.US,D,20241230,000000,14.57,14.57,14.405,14.52,979854,0
+KBWD.US,D,20241231,000000,14.55,14.71,14.55,14.67,193184,0
+KBWD.US,D,20250102,000000,14.75,14.8282,14.6604,14.76,204201,0
+KBWD.US,D,20250103,000000,14.78,14.925,14.76,14.9,191552,0
+KBWD.US,D,20250106,000000,14.94,14.94,14.76,14.76,158778,0
+KBWD.US,D,20250107,000000,14.78,14.815,14.6,14.66,224500,0
+KBWD.US,D,20250108,000000,14.59,14.59,14.455,14.56,334000,0
+KBWD.US,D,20250110,000000,14.48,14.49,14.29,14.31,305019,0
+KBWD.US,D,20250113,000000,14.27,14.325,14.12,14.31,269392,0
+KBWD.US,D,20250114,000000,14.35,14.54,14.35,14.53,139601,0
+KBWD.US,D,20250115,000000,14.73,14.78,14.62,14.7,156929,0
+KBWD.US,D,20250116,000000,14.71,14.895,14.71,14.88,139107,0
+KBWD.US,D,20250117,000000,14.91,14.9901,14.87,14.94,183827,0
+KBWD.US,D,20250121,000000,14.87,14.925,14.84,14.92,157648,0
+KBWD.US,D,20250122,000000,14.91,14.91,14.8,14.81,194861,0
+KBWD.US,D,20250123,000000,14.81,14.886,14.81,14.86,150695,0
+KBWD.US,D,20250124,000000,14.86,14.9596,14.84,14.89,192447,0
+KBWD.US,D,20250127,000000,14.89,15.04,14.89,15,273904,0
+KBWD.US,D,20250128,000000,15,15.1,14.99,15.01,342042,0
+KBWD.US,D,20250129,000000,15.04,15.0799,14.77,14.86,176472,0
+KBWD.US,D,20250130,000000,14.99,15.1252,14.94,15.09,138014,0
+KBWD.US,D,20250131,000000,15.1,15.2999,15.1,15.24,226047,0
+KBWD.US,D,20250203,000000,14.98,15.16,14.91,15.12,311509,0
+KBWD.US,D,20250204,000000,15.08,15.21,15,15.21,185246,0
+KBWD.US,D,20250205,000000,15.23,15.28,15.16,15.28,264218,0
+KBWD.US,D,20250206,000000,15.31,15.35,15.282993,15.32,117896,0
+KBWD.US,D,20250207,000000,15.3,15.3196,15.1898,15.27,212998,0
+KBWD.US,D,20250210,000000,15.31,15.31,15.1709,15.26,199486,0
+KBWD.US,D,20250211,000000,15.22,15.33,15.1966,15.33,215511,0
+KBWD.US,D,20250212,000000,15.22,15.28,15.155,15.25,263199,0
+KBWD.US,D,20250213,000000,15.3,15.41,15.28,15.41,220168,0
+KBWD.US,D,20250214,000000,15.41,15.57,15.41,15.56,280273,0
+KBWD.US,D,20250218,000000,15.57,15.6576,15.5698,15.62,253558,0
+KBWD.US,D,20250219,000000,15.58,15.6976,15.56,15.69,136922,0
+KBWD.US,D,20250220,000000,15.63,15.7,15.5865,15.69,129993,0
+KBWD.US,D,20250221,000000,15.72,15.8,15.515,15.58,187021,0
+KBWD.US,D,20250224,000000,15.47,15.47,15.3,15.37,161929,0
+KBWD.US,D,20250225,000000,15.41,15.48,15.315,15.43,163949,0
+KBWD.US,D,20250226,000000,15.46,15.55,15.3899,15.45,160611,0
+KBWD.US,D,20250227,000000,15.43,15.43,15.3,15.33,270780,0
+KBWD.US,D,20250228,000000,15.34,15.5568,15.34,15.53,645468,0
+KBWD.US,D,20250303,000000,15.45,15.5082,15.13,15.21,404114,0
+KBWD.US,D,20250304,000000,15.1,15.155,14.88,15,330372,0
+KBWD.US,D,20250305,000000,15.01,15.075,14.87,15.05,197316,0
+KBWD.US,D,20250306,000000,15,15.04,14.885,14.95,168940,0
+KBWD.US,D,20250307,000000,14.98,15.26,14.955,15.22,257964,0
+KBWD.US,D,20250310,000000,15.12,15.2565,14.91,15.02,230576,0
+KBWD.US,D,20250311,000000,15.05,15.05,14.5733,14.67,358046,0
+KBWD.US,D,20250312,000000,14.77,14.7997,14.6085,14.73,238026,0
+KBWD.US,D,20250313,000000,14.75,14.85,14.56,14.59,189240,0
+KBWD.US,D,20250314,000000,14.7,14.86,14.68,14.86,239835,0
+KBWD.US,D,20250317,000000,14.82,14.96,14.82,14.93,157939,0
+KBWD.US,D,20250318,000000,14.94,14.99,14.88,14.99,133961,0
+KBWD.US,D,20250319,000000,15.02,15.06,14.925,15.01,164029,0
+KBWD.US,D,20250320,000000,14.97,15.0577,14.95,14.99,235534,0
+KBWD.US,D,20250321,000000,14.93,14.98,14.86,14.91,130958,0
+KBWD.US,D,20250324,000000,14.93,14.93,14.805,14.85,157958,0
+KBWD.US,D,20250325,000000,14.86,14.91,14.765,14.79,122185,0
+KBWD.US,D,20250326,000000,14.77,14.79,14.6201,14.7,220874,0
+KBWD.US,D,20250327,000000,14.71,14.77,14.64,14.68,519006,0
+KBWD.US,D,20250328,000000,14.68,14.68,14.3246,14.42,385721,0
+KBWD.US,D,20250331,000000,14.35,14.4899,14.2204,14.45,349707,0
+KBWD.US,D,20250401,000000,14.44,14.535,14.35,14.5,328606,0
+KBWD.US,D,20250402,000000,14.4,14.485,14.37,14.46,183220,0
+KBWD.US,D,20250403,000000,14.18,14.215,13.99,14.05,350545,0
+KBWD.US,D,20250404,000000,13.85,13.85,13.09,13.21,786841,0
+KBWD.US,D,20250407,000000,12.64,13.32,12.27,12.6,1384057,0
+KBWD.US,D,20250408,000000,13.08,13.13,12.23,12.37,465269,0
+KBWD.US,D,20250409,000000,12.25,13.29,11.96,13.19,603877,0
+KBWD.US,D,20250410,000000,13.05,13.085,12.24,12.51,315328,0
+KBWD.US,D,20250411,000000,12.48,12.5559,12.18,12.52,298603,0
+KBWD.US,D,20250414,000000,12.73,12.85,12.53,12.77,213765,0
+KBWD.US,D,20250415,000000,12.79,12.99,12.76,12.9,171196,0
+KBWD.US,D,20250416,000000,12.84,12.94,12.72,12.76,152410,0
+KBWD.US,D,20250417,000000,12.83,13.078,12.825,13,227167,0
+KBWD.US,D,20250421,000000,12.77,12.77,12.49,12.63,210434,0
+KBWD.US,D,20250422,000000,12.75,13.025,12.75,13.02,207523,0
+KBWD.US,D,20250423,000000,13.26,13.375,13.1,13.14,148234,0
+KBWD.US,D,20250424,000000,13.18,13.36,13.1,13.33,170423,0
+KBWD.US,D,20250425,000000,13.34,13.48,13.3,13.48,170323,0
+KBWD.US,D,20250428,000000,13.5,13.665,13.49,13.65,210186,0
+KBWD.US,D,20250429,000000,13.65,13.6888,13.53,13.64,420411,0
+KBWD.US,D,20250430,000000,13.54,13.54,13.262,13.49,189482,0
+KBWD.US,D,20250501,000000,13.54,13.61,13.4,13.4,268337,0
+KBWD.US,D,20250502,000000,13.56,13.62,13.4802,13.58,101558,0
+KBWD.US,D,20250505,000000,13.51,13.55,13.44,13.44,183942,0
+KBWD.US,D,20250506,000000,13.38,13.4764,13.28,13.37,96475,0
+KBWD.US,D,20250507,000000,13.41,13.49,13.38,13.41,116112,0
+KBWD.US,D,20250508,000000,13.51,13.65,13.497,13.6,174583,0
+KBWD.US,D,20250509,000000,13.63,13.68,13.5401,13.59,116254,0
+KBWD.US,D,20250512,000000,13.92,13.97,13.83,13.88,218970,0
+KBWD.US,D,20250513,000000,13.92,14.06,13.8801,14,191760,0
+KBWD.US,D,20250514,000000,14.04,14.04,13.8877,13.92,280202,0
+KBWD.US,D,20250515,000000,13.935,14.04,13.91,14.02,296360,0
+KBWD.US,D,20250516,000000,14.06,14.13,14.0131,14.11,89671,0
+KBWD.US,D,20250519,000000,13.82,13.945,13.77,13.94,153606,0
+KBWD.US,D,20250520,000000,13.91,13.97,13.88,13.91,299081,0
+KBWD.US,D,20250521,000000,13.81,13.86,13.39,13.4,181457,0
+KBWD.US,D,20250522,000000,13.38,13.44,13.225,13.35,281946,0
+KBWD.US,D,20250523,000000,13.21,13.4101,13.2,13.37,229898,0
+KBWD.US,D,20250527,000000,13.5,13.61,13.41,13.6,222251,0
+KBWD.US,D,20250528,000000,13.61,13.66,13.56,13.56,180109,0
+KBWD.US,D,20250529,000000,13.64,13.66,13.555,13.66,186607,0
+KBWD.US,D,20250530,000000,13.63,13.63,13.51,13.54,98080,0
+KBWD.US,D,20250602,000000,13.51,13.51,13.35,13.39,227868,0
+KBWD.US,D,20250603,000000,13.4,13.62,13.35,13.57,224333,0
+KBWD.US,D,20250604,000000,13.59,13.6,13.48,13.52,115798,0
+KBWD.US,D,20250605,000000,13.53,13.59,13.48,13.52,184248,0
+KBWD.US,D,20250606,000000,13.63,13.7,13.62,13.69,122776,0
+KBWD.US,D,20250609,000000,13.75,13.89,13.725,13.8,169614,0
+KBWD.US,D,20250610,000000,13.81,13.9,13.76,13.9,113333,0
+KBWD.US,D,20250611,000000,13.97,13.98,13.85,13.87,170063,0
+KBWD.US,D,20250612,000000,13.85,13.91,13.75,13.91,72651,0
+KBWD.US,D,20250613,000000,13.78,13.81,13.67,13.7,202759,0
+KBWD.US,D,20250616,000000,13.8,13.86,13.665,13.68,159402,0
+KBWD.US,D,20250617,000000,13.64,13.68,13.55,13.56,388586,0
+KBWD.US,D,20250618,000000,13.56,13.77,13.53,13.68,321201,0
+KBWD.US,D,20250620,000000,13.73,13.77,13.66,13.66,172633,0
+KBWD.US,D,20250623,000000,13.485,13.5454,13.29,13.53,250586,0
+KBWD.US,D,20250624,000000,13.59,13.725,13.59,13.66,300895,0
+KBWD.US,D,20250625,000000,13.64,13.665,13.59,13.6,162760,0
+KBWD.US,D,20250626,000000,13.62,13.82,13.62,13.78,539494,0
+KBWD.US,D,20250627,000000,13.84,13.885,13.68,13.75,227137,0
+KBWD.US,D,20250630,000000,13.79,13.885,13.74,13.87,216903,0
+KBWD.US,D,20250701,000000,13.82,14.1,13.81,14.01,301099,0
+KBWD.US,D,20250702,000000,14.05,14.19,14.02,14.19,204660,0
+KBWD.US,D,20250703,000000,14.19,14.33,14.18,14.26,162422,0
+KBWD.US,D,20250707,000000,14.25,14.2606,14.05,14.11,212591,0
+KBWD.US,D,20250708,000000,14.13,14.29,14.1276,14.21,168801,0
+KBWD.US,D,20250709,000000,14.22,14.29,14.19,14.24,221590,0
+KBWD.US,D,20250710,000000,14.26,14.35,14.19,14.32,270087,0
+KBWD.US,D,20250711,000000,14.26,14.305,14.2,14.26,294080,0
+KBWD.US,D,20250714,000000,14.22,14.265,14.17,14.24,220711,0
+KBWD.US,D,20250715,000000,14.25,14.29,14.08,14.09,149221,0
+KBWD.US,D,20250716,000000,14.12,14.24,14.025,14.23,143532,0
+KBWD.US,D,20250717,000000,14.2,14.33,14.2,14.26,201294,0
+KBWD.US,D,20250718,000000,14.31,14.335,14.1551,14.17,209760,0
+KBWD.US,D,20250721,000000,14.1,14.15,13.95,13.97,290451,0
+KBWD.US,D,20250722,000000,13.97,14.165,13.97,14.14,283662,0
+KBWD.US,D,20250723,000000,14.16,14.3,14.16,14.3,211090,0
+KBWD.US,D,20250724,000000,14.26,14.34,14.22,14.23,133844,0
+KBWD.US,D,20250725,000000,14.25,14.2685,14.15,14.26,166313,0
+KBWD.US,D,20250728,000000,14.29,14.29,14.075,14.11,212515,0
+KBWD.US,D,20250729,000000,14.14,14.14,14.01,14.06,101787,0
+KBWD.US,D,20250730,000000,14.09,14.115,13.81,13.87,204120,0
+KBWD.US,D,20250731,000000,13.86,13.9,13.715,13.75,259850,0
+KBWD.US,D,20250801,000000,13.67,13.72,13.5407,13.67,256733,0
+KBWD.US,D,20250804,000000,13.73,13.84,13.71,13.84,152129,0
+KBWD.US,D,20250805,000000,13.85,13.9,13.745,13.87,200861,0
+KBWD.US,D,20250806,000000,13.88,13.88,13.76,13.79,343838,0
+KBWD.US,D,20250807,000000,13.8,13.85,13.71,13.74,203142,0
+KBWD.US,D,20250808,000000,13.79,13.8999,13.79,13.85,169494,0
+KBWD.US,D,20250811,000000,13.89,13.91,13.75,13.78,162481,0
+KBWD.US,D,20250812,000000,13.8,14,13.8,14,606089,0
+KBWD.US,D,20250813,000000,14.09,14.19,14.02,14.19,424353,0
+KBWD.US,D,20250814,000000,14.08,14.12,14.04,14.08,237835,0
+KBWD.US,D,20250815,000000,14.1,14.12,13.98,13.98,240979,0
+KBWD.US,D,20250818,000000,13.83,13.86,13.78,13.79,184851,0
+KBWD.US,D,20250819,000000,13.82,13.95,13.8,13.83,244343,0
+KBWD.US,D,20250820,000000,13.84,13.9,13.79,13.87,117806,0
+KBWD.US,D,20250821,000000,13.83,13.84,13.74,13.77,256874,0
+KBWD.US,D,20250822,000000,13.81,14.13,13.8,14.11,769550,0
+KBWD.US,D,20250825,000000,14.08,14.11,14.01,14.02,244626,0
+KBWD.US,D,20250826,000000,14.02,14.12,14.0099,14.11,271471,0
+KBWD.US,D,20250827,000000,14.06,14.17,14.06,14.13,249794,0
+KBWD.US,D,20250828,000000,14.15,14.1645,14.08,14.13,141990,0
+KBWD.US,D,20250829,000000,14.15,14.2597,14.145,14.25,218132,0
+KBWD.US,D,20250902,000000,14.15,14.19,14.05,14.14,231301,0
+KBWD.US,D,20250903,000000,14.11,14.23,14.11,14.23,150663,0
+KBWD.US,D,20250904,000000,14.24,14.36,14.2346,14.36,275589,0
+KBWD.US,D,20250905,000000,14.39,14.49,14.2872,14.38,242061,0
+KBWD.US,D,20250908,000000,14.39,14.39,14.28,14.34,250718,0
+KBWD.US,D,20250909,000000,14.3,14.3785,14.245,14.25,198915,0
+KBWD.US,D,20250910,000000,14.27,14.28,14.1499,14.15,164626,0
+KBWD.US,D,20250911,000000,14.17,14.24,14.16,14.21,213931,0
+KBWD.US,D,20250912,000000,14.19,14.2,14.1,14.11,152305,0
+KBWD.US,D,20250915,000000,14.16,14.16,13.99,14.02,358883,0
+KBWD.US,D,20250916,000000,14.02,14.035,13.89,13.91,287689,0
+KBWD.US,D,20250917,000000,13.96,14.19,13.94,13.97,150723,0
+KBWD.US,D,20250918,000000,14.02,14.05,13.89,14.02,275754,0
+KBWD.US,D,20250919,000000,14.07,14.07,13.92,13.99,203510,0
+KBWD.US,D,20250922,000000,13.8,13.83,13.56,13.57,476943,0
+KBWD.US,D,20250923,000000,13.57,13.72,13.57,13.59,321484,0
+KBWD.US,D,20250924,000000,13.61,13.64,13.46,13.53,322912,0
+KBWD.US,D,20250925,000000,13.49,13.5899,13.46,13.55,263415,0
+KBWD.US,D,20250926,000000,13.58,13.67,13.545,13.56,277985,0
+KBWD.US,D,20250929,000000,13.6,13.61,13.4,13.46,391476,0
+KBWD.US,D,20250930,000000,13.47,13.53,13.4001,13.53,306427,0
+KBWD.US,D,20251001,000000,13.49,13.56,13.4407,13.56,260726,0
+KBWD.US,D,20251002,000000,13.53,13.656856,13.5,13.64,304601,0
+KBWD.US,D,20251003,000000,13.65,13.74,13.5847,13.62,275042,0
+KBWD.US,D,20251006,000000,13.64,13.663,13.48,13.51,385748,0
+KBWD.US,D,20251007,000000,13.5,13.53,13.44,13.46,207903,0
+KBWD.US,D,20251008,000000,13.51,13.56,13.495,13.53,152332,0
+KBWD.US,D,20251009,000000,13.51,13.535,13.32,13.35,232819,0
+KBWD.US,D,20251010,000000,13.36,13.45,13.16,13.19,324527,0
+KBWD.US,D,20251013,000000,13.25,13.43,13.2327,13.4248,250182,0
+KBWD.US,D,20251014,000000,13.35,13.63,13.31,13.6,193970,0
+KBWD.US,D,20251015,000000,13.64,13.66,13.5169,13.57,114507,0
+KBWD.US,D,20251016,000000,13.56,13.57,13.245,13.264,208290,0
+KBWD.US,D,20251017,000000,13.23,13.375,13.23,13.36,160657,0
+KBWD.US,D,20251020,000000,13.25,13.38,13.21,13.3709,138527,0
+KBWD.US,D,20251021,000000,13.35,13.43,13.3291,13.41,168426,0
+KBWD.US,D,20251022,000000,13.42,13.49,13.38,13.48,126226,0
+KBWD.US,D,20251023,000000,13.47,13.52,13.42,13.46,212985,0
+KBWD.US,D,20251024,000000,13.57,13.68,13.56,13.6,248594,0
+KBWD.US,D,20251027,000000,13.63,13.71,13.6201,13.7,167062,0
+KBWD.US,D,20251028,000000,13.68,13.7276,13.625,13.693,138206,0
+KBWD.US,D,20251029,000000,13.67,13.7215,13.4618,13.51,201103,0
+KBWD.US,D,20251030,000000,13.49,13.5336,13.31,13.365,236646,0
+KBWD.US,D,20251031,000000,13.39,13.49,13.28,13.46,254748,0
+KBWD.US,D,20251103,000000,13.44,13.49,13.3052,13.47,241703,0
+KBWD.US,D,20251104,000000,13.37,13.515,13.37,13.48,237406,0
+KBWD.US,D,20251105,000000,13.48,13.57,13.44,13.53,140658,0
+KBWD.US,D,20251106,000000,13.59,13.6955,13.52,13.525,148492,0
+KBWD.US,D,20251107,000000,13.51,13.58,13.44,13.5741,115780,0
+KBWD.US,D,20251110,000000,13.59,13.62,13.5001,13.53,174370,0
+KBWD.US,D,20251111,000000,13.54,13.6999,13.54,13.68,217821,0
+KBWD.US,D,20251112,000000,13.7,13.728,13.6401,13.6459,326510,0
+KBWD.US,D,20251113,000000,13.64,13.665,13.515,13.55,252978,0
+KBWD.US,D,20251114,000000,13.56,13.57,13.4219,13.5409,186428,0
+KBWD.US,D,20251117,000000,13.55,13.55,13.28,13.28,178452,0
+KBWD.US,D,20251118,000000,13.25,13.3367,13.21,13.33,350670,0
+KBWD.US,D,20251119,000000,13.32,13.405,13.235,13.2747,311667,0
+KBWD.US,D,20251120,000000,13.34,13.43,13.185,13.2,343090,0
+KBWD.US,D,20251121,000000,13.26,13.55,13.235,13.49,238970,0
+KBWD.US,D,20251124,000000,13.34,13.41,13.2863,13.39,207826,0
+KBWD.US,D,20251125,000000,13.4,13.635,13.4,13.62,280131,0
+KBWD.US,D,20251126,000000,13.61,13.81,13.59,13.74,260204,0
+KBWD.US,D,20251128,000000,13.75,13.808,13.74,13.7828,173502,0
+KBWD.US,D,20251201,000000,13.68,13.785,13.65,13.7,284505,0
+KBWD.US,D,20251202,000000,13.73,13.7575,13.64,13.69,249460,0
+KBWD.US,D,20251203,000000,13.74,13.905,13.74,13.89,247338,0
+KBWD.US,D,20251204,000000,13.88,13.9302,13.84,13.86,464357,0
+KBWD.US,D,20251205,000000,13.86,13.9765,13.86,13.94,263310,0
+KBWD.US,D,20251208,000000,13.93,13.94,13.86,13.865,228234,0
+KBWD.US,D,20251209,000000,13.86,13.93,13.795,13.815,217438,0
+KBWD.US,D,20251210,000000,13.81,14,13.81,13.955,177136,0
+KBWD.US,D,20251211,000000,13.95,13.99,13.89,13.895,287672,0
+KBWD.US,D,20251212,000000,13.9,14.0301,13.85,13.87,292433,0
+KBWD.US,D,20251215,000000,13.9,13.9,13.77,13.86,237198,0
+KBWD.US,D,20251216,000000,13.87,13.905,13.81,13.8246,160492,0
+KBWD.US,D,20251217,000000,13.9,14.04,13.8899,13.92,290114,0
+KBWD.US,D,20251218,000000,13.95,14.03,13.895,13.9854,245256,0
+KBWD.US,D,20251219,000000,14,14.05,13.92,13.93,281933,0
+KBWD.US,D,20251222,000000,13.8,13.8401,13.78,13.81,273991,0
+KBWD.US,D,20251223,000000,13.79,13.832,13.62,13.64,337372,0
+KBWD.US,D,20251224,000000,13.64,13.74,13.64,13.74,143755,0
+KBWD.US,D,20251226,000000,13.71,13.7899,13.67,13.74,197837,0
+KBWD.US,D,20251229,000000,13.72,13.78,13.63,13.6553,356593,0
+KBWD.US,D,20251230,000000,13.67,13.705,13.64,13.65,183900,0
+KBWD.US,D,20251231,000000,13.7,13.73,13.65,13.6644,328334,0
+KBWD.US,D,20260102,000000,13.7,13.92,13.62,13.8155,254096,0
+KBWD.US,D,20260105,000000,13.82,13.99,13.8,13.9265,394293,0
+KBWD.US,D,20260106,000000,13.91,13.95,13.795,13.94,192553,0
+KBWD.US,D,20260107,000000,13.94,13.99,13.75,13.765,295571,0
+KBWD.US,D,20260108,000000,13.75,14.1,13.74,13.99,553578,0
+KBWD.US,D,20260109,000000,14.11,14.25,14.1,14.165,678191,0
+KBWD.US,D,20260112,000000,14.115,14.2055,14.06,14.185,304524,0
+KBWD.US,D,20260113,000000,14.2,14.235,14.09,14.13,630841,0
+KBWD.US,D,20260114,000000,14.1,14.37,14.0699,14.35,293467,0
+KBWD.US,D,20260115,000000,14.35,14.63,14.304,14.61,299455,0
+KBWD.US,D,20260116,000000,14.6,14.7354,14.57,14.71,350696,0
+KBWD.US,D,20260120,000000,14.36,14.36,14.215,14.25,403023,0
+KBWD.US,D,20260121,000000,14.3,14.42,14.225,14.42,249321,0
+KBWD.US,D,20260122,000000,14.46,14.56,14.4,14.41,198110,0
+KBWD.US,D,20260123,000000,14.4,14.42,14.305,14.31,461362,0
+KBWD.US,D,20260126,000000,14.26,14.2649,14.055,14.2155,270123,0
+KBWD.US,D,20260127,000000,14.25,14.38,14.19,14.37,349097,0
+KBWD.US,D,20260128,000000,14.36,14.4384,14.28,14.28,176456,0
+KBWD.US,D,20260129,000000,14.38,14.408,14.1901,14.3,193728,0
+KBWD.US,D,20260130,000000,14.25,14.25,13.82,13.91,505030,0
+KBWD.US,D,20260202,000000,13.9,13.975,13.72,13.88,475942,0
+KBWD.US,D,20260203,000000,13.9,14.01,13.685,13.85,283622,0
+KBWD.US,D,20260204,000000,13.87,14,13.82,13.9859,227228,0
+KBWD.US,D,20260205,000000,13.88,13.94,13.77,13.82,412740,0
+KBWD.US,D,20260206,000000,13.85,13.92,13.81,13.86,217524,0
+KBWD.US,D,20260209,000000,13.83,13.83,13.62,13.79,275034,0
+KBWD.US,D,20260210,000000,13.78,13.875,13.78,13.8688,141379,0
+KBWD.US,D,20260211,000000,13.88,13.92,13.7414,13.82,1056532,0
+KBWD.US,D,20260212,000000,13.85,13.985,13.72,13.81,361878,0
+KBWD.US,D,20260213,000000,13.82,13.92,13.65,13.7953,236962,0
+KBWD.US,D,20260217,000000,13.83,13.86,13.6115,13.72,370597,0
+KBWD.US,D,20260218,000000,13.74,13.825,13.6885,13.75,323535,0
diff --git a/daily/us/nasdaq etfs/kbwp.us.txt b/daily/us/nasdaq etfs/kbwp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41f55cfe836ecf0476fd052679a8981dc5e77931
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwp.us.txt	
@@ -0,0 +1,3370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWP.US,D,20101216,000000,19.5672,19.5672,19.5455,19.5455,5194.2822856681,0
+KBWP.US,D,20101221,000000,19.5286,19.5286,19.5286,19.5286,2594.6152323664,0
+KBWP.US,D,20101222,000000,19.6929,19.6988,19.6929,19.6988,5324.6192657986,0
+KBWP.US,D,20101223,000000,19.6988,19.7156,19.6988,19.7156,2594.6152323664,0
+KBWP.US,D,20101227,000000,19.7592,19.7592,19.7058,19.7058,1560.0023048184,0
+KBWP.US,D,20101228,000000,19.7156,19.7156,19.6929,19.6929,1560.0023048184,0
+KBWP.US,D,20110106,000000,19.8235,19.8789,19.6929,19.6929,3896.9746694849,0
+KBWP.US,D,20110119,000000,19.589,19.589,19.589,19.589,391.01094039167,0
+KBWP.US,D,20110120,000000,19.4514,19.5286,19.4514,19.5286,1426.6342321267,0
+KBWP.US,D,20110126,000000,20.0155,20.0155,20.0067,20.0067,1078.0585875915,0
+KBWP.US,D,20110128,000000,20.0591,20.0591,20.0591,20.0591,1300.3387087444,0
+KBWP.US,D,20110208,000000,20.1611,20.2283,20.1611,20.2283,520.33755633516,0
+KBWP.US,D,20110209,000000,20.2283,20.2283,20.2205,20.2205,648.6538080916,0
+KBWP.US,D,20110215,000000,20.1462,20.1611,20.1462,20.1531,885.0790278633,0
+KBWP.US,D,20110216,000000,20.2205,20.2205,20.2205,20.2205,452.64315580224,0
+KBWP.US,D,20110218,000000,20.3966,20.4688,20.3966,20.4688,648.6538080916,0
+KBWP.US,D,20110222,000000,20.2442,20.2442,20.2205,20.2205,391.01094039167,0
+KBWP.US,D,20110224,000000,19.8167,19.8167,19.8167,19.8167,257.64286769993,0
+KBWP.US,D,20110225,000000,19.9671,19.9671,19.9671,19.9671,128.31625175644,0
+KBWP.US,D,20110303,000000,20.1898,20.1898,20.1828,20.1828,648.6538080916,0
+KBWP.US,D,20110311,000000,19.5672,19.5672,19.5672,19.5672,520.33755633516,0
+KBWP.US,D,20110314,000000,19.6355,19.7156,19.6355,19.6929,648.6538080916,0
+KBWP.US,D,20110317,000000,19.3782,19.3782,19.3782,19.3782,648.6538080916,0
+KBWP.US,D,20110321,000000,19.5078,19.5078,19.4871,19.4999,5194.2822856681,0
+KBWP.US,D,20110324,000000,19.5138,19.5138,19.5138,19.5138,205.10392997289,0
+KBWP.US,D,20110325,000000,19.6117,19.6117,19.6117,19.6117,2594.6152323664,0
+KBWP.US,D,20110331,000000,20.1027,20.1116,20.0165,20.1116,912.35886091389,0
+KBWP.US,D,20110401,000000,20.1828,20.1828,20.1828,20.1828,1560.0023048184,0
+KBWP.US,D,20110404,000000,20.3541,20.4688,20.3541,20.3541,776.97005984804,0
+KBWP.US,D,20110425,000000,20.0294,20.0294,20.0294,20.0294,737.56585655275,0
+KBWP.US,D,20110428,000000,20.5896,20.5896,20.5896,20.5896,128.31625175644,0
+KBWP.US,D,20110429,000000,20.6747,20.6747,20.6421,20.65,391.01094039167,0
+KBWP.US,D,20110502,000000,20.5549,20.5549,20.5549,20.5549,257.64286769993,0
+KBWP.US,D,20110511,000000,20.4303,20.4441,20.4303,20.4441,2594.6152323664,0
+KBWP.US,D,20110518,000000,20.2343,20.2442,20.2343,20.2442,1624.6656127902,0
+KBWP.US,D,20110523,000000,20.0739,20.0897,20.0739,20.0897,2986.6365369451,0
+KBWP.US,D,20110524,000000,19.393,20.0294,19.393,19.976,1817.6451725184,0
+KBWP.US,D,20110527,000000,19.9958,19.9958,19.9958,19.9958,128.31625175644,0
+KBWP.US,D,20110602,000000,19.8473,19.8473,19.8473,19.8473,2594.6152323664,0
+KBWP.US,D,20110615,000000,19.2456,19.2456,19.2456,19.2456,128.31625175644,0
+KBWP.US,D,20110623,000000,19.0664,19.0664,19.0664,19.0664,1296.2972519961,0
+KBWP.US,D,20110630,000000,19.5484,19.5484,19.5484,19.5484,1296.2972519961,0
+KBWP.US,D,20110718,000000,18.9308,18.9308,18.9308,18.9308,128.31625175644,0
+KBWP.US,D,20110719,000000,18.7823,19.0456,18.7823,19.0456,2848.2166433181,0
+KBWP.US,D,20110728,000000,19.0555,19.0555,19.0555,19.0555,141.4509861882,0
+KBWP.US,D,20110805,000000,17.9015,17.9015,17.9015,17.9015,224.300849527,0
+KBWP.US,D,20110809,000000,17.4066,17.4066,17.4066,17.4066,128.31625175644,0
+KBWP.US,D,20110815,000000,17.953,17.953,17.953,17.953,256.63250351288,0
+KBWP.US,D,20110825,000000,17.076,17.1047,17.076,17.1047,774.94933147392,0
+KBWP.US,D,20110923,000000,16.4752,16.7187,16.4752,16.7187,7604.0008718028,0
+KBWP.US,D,20111020,000000,18.2469,18.2469,18.2469,18.2469,642.59162296925,0
+KBWP.US,D,20111021,000000,18.9852,18.9852,18.9852,18.9852,388.99021201755,0
+KBWP.US,D,20111026,000000,19.2346,19.2396,19.2346,19.2396,1414.509861882,0
+KBWP.US,D,20111102,000000,19.4682,19.4682,19.0416,19.0842,2062.1533057865,0
+KBWP.US,D,20111103,000000,19.294,19.303,19.0842,19.2564,2360.2107409688,0
+KBWP.US,D,20111109,000000,19.5375,19.5375,19.3554,19.3554,1029.5611066127,0
+KBWP.US,D,20111215,000000,19.3327,19.3327,19.3327,19.3327,255.62213932582,0
+KBWP.US,D,20111216,000000,19.3098,19.3098,19.3098,19.3098,252.59104676464,0
+KBWP.US,D,20120106,000000,20.062,20.0779,20.062,20.0779,2555.2110290711,0
+KBWP.US,D,20120119,000000,20.2977,20.3541,20.2977,20.3541,252.59104676464,0
+KBWP.US,D,20120123,000000,20.5411,20.5411,20.3541,20.3541,2685.5480092017,0
+KBWP.US,D,20120201,000000,20.4698,20.4857,20.4698,20.4788,7663.6123588392,0
+KBWP.US,D,20120203,000000,20.7846,20.7846,20.7846,20.7846,127.30588756938,0
+KBWP.US,D,20120206,000000,20.7163,20.7163,20.7163,20.7163,252.59104676464,0
+KBWP.US,D,20120221,000000,21.0014,21.0973,21.0014,21.0568,36792.411871738,0
+KBWP.US,D,20120305,000000,20.9152,20.9152,20.9152,20.9152,141.4509861882,0
+KBWP.US,D,20120312,000000,21.0568,21.0568,21.0568,21.0568,537.51374751516,0
+KBWP.US,D,20120315,000000,21.3804,21.4437,21.3804,21.4437,4747.7013149882,0
+KBWP.US,D,20120319,000000,21.3982,21.5002,21.3517,21.4299,29542.038465406,0
+KBWP.US,D,20120321,000000,21.4477,21.4477,21.3606,21.3606,4967.960707767,0
+KBWP.US,D,20120322,000000,21.1785,21.1785,21.1785,21.1785,1273.0588756938,0
+KBWP.US,D,20120323,000000,21.1854,21.2953,21.1854,21.2804,2929.0457782828,0
+KBWP.US,D,20120403,000000,21.4616,21.4616,21.4616,21.4616,127.30588756938,0
+KBWP.US,D,20120412,000000,21.4042,21.4042,21.4042,21.4042,251.58068257758,0
+KBWP.US,D,20120430,000000,21.9554,22.0445,21.3725,22.0445,9803.5637070293,0
+KBWP.US,D,20120510,000000,23.1391,23.1391,22.3662,22.3731,383.93839108226,0
+KBWP.US,D,20120514,000000,22.3237,22.3237,22.3237,22.3237,440.51878555753,0
+KBWP.US,D,20120516,000000,22.1662,22.1662,22.1662,22.1662,1273.0588756938,0
+KBWP.US,D,20120517,000000,21.9951,21.9951,21.9951,21.9951,127.30588756938,0
+KBWP.US,D,20120518,000000,21.6021,21.6021,21.6021,21.6021,127.30588756938,0
+KBWP.US,D,20120521,000000,21.6278,21.6278,21.6278,21.6278,383.93839108226,0
+KBWP.US,D,20120530,000000,21.8555,21.8555,21.8555,21.8555,623.39470341514,0
+KBWP.US,D,20120601,000000,21.6437,21.6437,21.6437,21.6437,511.24427865163,0
+KBWP.US,D,20120620,000000,22.0445,22.0445,22.0445,22.0445,127.30588756938,0
+KBWP.US,D,20120702,000000,22.3247,22.3315,22.3247,22.3315,633.49834528572,0
+KBWP.US,D,20120713,000000,22.0643,22.0643,22.0643,22.0643,127.30588756938,0
+KBWP.US,D,20120716,000000,22.1267,22.1267,22.1267,22.1267,127.30588756938,0
+KBWP.US,D,20120717,000000,22.0515,22.0515,22.0515,22.0515,587.02159268103,0
+KBWP.US,D,20120724,000000,21.4339,21.4339,21.4339,21.4339,404.14567482343,0
+KBWP.US,D,20120731,000000,21.7159,21.7159,21.7159,21.7159,127.30588756938,0
+KBWP.US,D,20120810,000000,22.0643,22.0643,22.0643,22.0643,251.58068257758,0
+KBWP.US,D,20120820,000000,22.4147,22.4661,22.3405,22.4603,7633.3014332275,0
+KBWP.US,D,20120827,000000,22.3315,22.4147,22.3315,22.3889,1880.287752116,0
+KBWP.US,D,20120905,000000,22.4325,22.4325,22.4325,22.4325,251.58068257758,0
+KBWP.US,D,20120907,000000,22.77,22.77,22.6522,22.6849,1241.737585895,0
+KBWP.US,D,20120924,000000,22.0832,23.3154,22.0832,23.3154,250.57031839052,0
+KBWP.US,D,20120925,000000,23.449,23.449,23.3797,23.3797,757.77314029392,0
+KBWP.US,D,20120927,000000,22.9758,23.1104,22.9758,23.1104,442.53951393165,0
+KBWP.US,D,20121002,000000,23.4025,23.4025,23.4025,23.4025,276.83978725405,0
+KBWP.US,D,20121003,000000,23.4351,23.4351,23.4351,23.4351,126.29552338232,0
+KBWP.US,D,20121009,000000,23.6192,23.6192,23.6192,23.6192,381.91766270814,0
+KBWP.US,D,20121015,000000,23.6192,23.6192,23.6192,23.6192,506.19245771634,0
+KBWP.US,D,20121016,000000,23.9686,24.1072,23.9686,24.1072,955.8045209574,0
+KBWP.US,D,20121018,000000,24.7416,24.7416,24.7416,24.7416,630.46725272455,0
+KBWP.US,D,20121022,000000,24.513,24.513,24.513,24.513,126.29552338232,0
+KBWP.US,D,20121023,000000,24.3852,24.3852,24.3852,24.3852,126.29552338232,0
+KBWP.US,D,20121024,000000,24.3932,24.4249,24.1467,24.4159,2396.5838517029,0
+KBWP.US,D,20121025,000000,24.4566,24.4566,24.4566,24.4566,630.46725272455,0
+KBWP.US,D,20121026,000000,24.1467,24.1467,24.1467,24.1467,665.8299992716,0
+KBWP.US,D,20121031,000000,24.5525,24.5525,23.8686,24.0379,1325.5978134208,0
+KBWP.US,D,20121102,000000,23.35,23.35,23.35,23.35,437.48769299636,0
+KBWP.US,D,20121106,000000,23.643,23.643,23.4668,23.4668,250.57031839052,0
+KBWP.US,D,20121108,000000,23.4668,23.4668,23.4668,23.4668,250.57031839052,0
+KBWP.US,D,20121112,000000,23.4737,23.4737,23.4737,23.4737,1707.515476129,0
+KBWP.US,D,20121113,000000,23.2709,23.2709,23.158,23.158,14579.555219255,0
+KBWP.US,D,20121114,000000,23.158,23.1748,22.9521,22.9521,1883.3188446772,0
+KBWP.US,D,20121120,000000,23.4827,23.4827,23.4827,23.4827,126.29552338232,0
+KBWP.US,D,20121121,000000,23.5064,23.5064,23.5064,23.5064,1291.2454310608,0
+KBWP.US,D,20121126,000000,23.5064,23.5064,23.5064,23.5064,250.57031839052,0
+KBWP.US,D,20121129,000000,23.9914,24.0101,23.9914,23.9914,3370.5749280274,0
+KBWP.US,D,20121213,000000,24.1467,24.1952,23.7607,24.1952,1096.2451429585,0
+KBWP.US,D,20121218,000000,24.4951,24.4951,24.1735,24.1735,11726.286755001,0
+KBWP.US,D,20121219,000000,24.5288,24.5288,24.4159,24.4159,544.58629682457,0
+KBWP.US,D,20121224,000000,24.0556,24.1358,24.0556,24.1358,1485.2353549761,0
+KBWP.US,D,20121227,000000,24.0556,24.0556,23.7904,23.8251,1157.8773583691,0
+KBWP.US,D,20121231,000000,24.0072,24.0072,24.0072,24.0072,3095.7558691474,0
+KBWP.US,D,20130102,000000,24.0131,24.3407,24.0131,24.3407,1485.2353549761,0
+KBWP.US,D,20130103,000000,24.4031,24.4031,24.4031,24.4031,124.2747950082,0
+KBWP.US,D,20130104,000000,24.8495,24.8495,24.8495,24.8495,868.91320087037,0
+KBWP.US,D,20130107,000000,25.1137,25.1137,24.7436,24.7436,777.9804240351,0
+KBWP.US,D,20130108,000000,24.5902,24.5902,24.5733,24.5733,489.01626653635,0
+KBWP.US,D,20130109,000000,24.606,24.606,24.606,24.606,124.2747950082,0
+KBWP.US,D,20130122,000000,24.7049,25.6858,24.7049,25.6858,7805.0633450274,0
+KBWP.US,D,20130123,000000,25.5779,25.6224,25.5779,25.6224,374.84511339873,0
+KBWP.US,D,20130124,000000,25.7382,25.7382,25.7382,25.7382,185.90701041878,0
+KBWP.US,D,20130125,000000,25.6462,25.6462,25.6462,25.6462,244.50813326817,0
+KBWP.US,D,20130129,000000,25.7769,25.7769,25.7769,25.7769,778.99078822215,0
+KBWP.US,D,20130130,000000,25.662,25.7046,25.662,25.7046,430.41514368695,0
+KBWP.US,D,20130201,000000,26.342,27.9385,26.2212,26.2212,2850.2373716922,0
+KBWP.US,D,20130205,000000,26.0322,26.0906,26.0322,26.0758,1266.9966905714,0
+KBWP.US,D,20130207,000000,26.3093,26.3093,26.3093,26.3093,618.34288247984,0
+KBWP.US,D,20130213,000000,26.6162,26.6637,26.6162,26.6478,991.16726750445,0
+KBWP.US,D,20130215,000000,26.5122,26.5122,26.5122,26.5122,766.86641797745,0
+KBWP.US,D,20130219,000000,26.6716,26.9309,26.624,26.8567,225188.95964743,0
+KBWP.US,D,20130220,000000,26.9714,26.9714,26.727,26.727,69415.050743484,0
+KBWP.US,D,20130221,000000,26.6072,26.9239,26.6072,26.82,52296.450322151,0
+KBWP.US,D,20130222,000000,26.9388,26.9943,26.8755,26.9943,107631.06575479,0
+KBWP.US,D,20130225,000000,27.3268,27.3268,26.5815,26.6409,25391.462384968,0
+KBWP.US,D,20130226,000000,26.6805,26.826,26.4826,26.7438,50651.57742562,0
+KBWP.US,D,20130227,000000,26.7795,26.9062,26.7795,26.9062,1654.9765384019,0
+KBWP.US,D,20130228,000000,26.915,26.9873,26.8992,26.8992,2696.6620152593,0
+KBWP.US,D,20130301,000000,26.8715,27.8097,26.7834,26.8448,1707.515476129,0
+KBWP.US,D,20130304,000000,26.8893,26.9477,26.8408,26.9309,6185.4495531725,0
+KBWP.US,D,20130305,000000,27.105,27.2753,27.105,27.2298,12355.74364354,0
+KBWP.US,D,20130306,000000,27.1467,27.1951,27.0873,27.1951,76364.335622073,0
+KBWP.US,D,20130307,000000,27.3772,27.3772,27.2585,27.2585,13176.15936343,0
+KBWP.US,D,20130308,000000,27.2931,27.3555,27.2298,27.3555,42534.311546791,0
+KBWP.US,D,20130311,000000,27.3674,27.4059,27.3337,27.3971,199224.6207684,0
+KBWP.US,D,20130312,000000,27.4624,27.4624,27.3465,27.4535,49795.798959181,0
+KBWP.US,D,20130313,000000,27.5515,27.6464,27.5515,27.6464,15485.851895047,0
+KBWP.US,D,20130314,000000,27.6693,27.792,27.6693,27.784,20482.102800051,0
+KBWP.US,D,20130315,000000,27.7375,27.8761,27.7375,27.8573,21209.565014734,0
+KBWP.US,D,20130318,000000,27.7375,27.8998,27.7375,27.8167,3212.9581148462,0
+KBWP.US,D,20130319,000000,27.9929,27.9929,27.8167,27.8998,17181.243000931,0
+KBWP.US,D,20130320,000000,28.075,28.1285,28.0117,28.0542,6110.6826033302,0
+KBWP.US,D,20130321,000000,28.3828,28.3828,27.8998,27.8998,2172.2830021759,0
+KBWP.US,D,20130322,000000,28.075,28.075,27.9523,28.0364,3940.4203295284,0
+KBWP.US,D,20130325,000000,28.1285,28.2611,27.9365,28.0196,29026.752730006,0
+KBWP.US,D,20130326,000000,28.171,28.2126,28.0117,28.0661,4940.6808747164,0
+KBWP.US,D,20130327,000000,27.976,28.181,27.976,28.181,5811.6148039609,0
+KBWP.US,D,20130328,000000,28.2205,28.3254,28.2037,28.2947,16898.341028555,0
+KBWP.US,D,20130401,000000,28.5204,28.5204,28.3413,28.4225,26138.121519205,0
+KBWP.US,D,20130402,000000,28.5669,28.659,28.3967,28.467,19323.215077495,0
+KBWP.US,D,20130403,000000,28.941,28.941,28.2759,28.2759,6390.5534831454,0
+KBWP.US,D,20130404,000000,28.5204,28.5204,28.2759,28.3204,8221.3333900956,0
+KBWP.US,D,20130405,000000,28.3581,28.3581,28.1433,28.3581,29900.717751812,0
+KBWP.US,D,20130408,000000,28.3878,28.5442,28.3641,28.5442,9995.5329025704,0
+KBWP.US,D,20130409,000000,28.8827,28.8827,28.5085,28.5838,14137.015705324,0
+KBWP.US,D,20130410,000000,28.467,28.8698,28.467,28.5362,8729.546576186,0
+KBWP.US,D,20130411,000000,28.7204,28.8618,28.7204,28.8035,3287.7250646886,0
+KBWP.US,D,20130412,000000,28.7609,28.7609,28.651,28.6907,2541.0659304523,0
+KBWP.US,D,20130415,000000,28.845,28.845,28.075,28.075,28552.891926275,0
+KBWP.US,D,20130416,000000,28.1888,28.3967,28.1285,28.3967,60695.607809169,0
+KBWP.US,D,20130417,000000,28.2364,28.268,28.1503,28.2364,17846.062636015,0
+KBWP.US,D,20130418,000000,28.0275,28.1106,27.9691,28.0582,14722.01656963,0
+KBWP.US,D,20130419,000000,28.1027,28.2849,28.1027,28.1958,3072.5174928451,0
+KBWP.US,D,20130422,000000,28.3491,28.6273,28.0939,28.2849,11942.504691032,0
+KBWP.US,D,20130423,000000,28.6006,28.7382,28.6006,28.7204,13247.895220712,0
+KBWP.US,D,20130424,000000,28.8035,28.8827,28.7382,28.8827,55737.750743272,0
+KBWP.US,D,20130425,000000,28.7461,28.754,28.6738,28.6985,17297.434882443,0
+KBWP.US,D,20130426,000000,28.5362,28.5926,28.5362,28.5838,2085.3916820889,0
+KBWP.US,D,20130429,000000,28.6738,28.7609,28.6273,28.6333,14478.518800549,0
+KBWP.US,D,20130430,000000,28.6352,28.7748,28.6352,28.75,6781.5644235371,0
+KBWP.US,D,20130501,000000,28.7292,28.7461,28.5204,28.5204,19367.671101726,0
+KBWP.US,D,20130502,000000,28.3116,28.4412,28.2849,28.4135,9406.4905815153,0
+KBWP.US,D,20130503,000000,28.6273,28.7085,28.6006,28.6412,4534.5144715188,0
+KBWP.US,D,20130506,000000,28.7204,28.8183,28.6827,28.8124,6353.1700082243,0
+KBWP.US,D,20130507,000000,28.941,29.045,28.9312,28.9974,5305.4223462445,0
+KBWP.US,D,20130508,000000,29.0965,29.2004,29.0875,29.2004,5212.4688410351,0
+KBWP.US,D,20130509,000000,29.1747,29.1747,28.9232,28.9232,2791.6362488428,0
+KBWP.US,D,20130510,000000,28.8698,28.9826,28.8698,28.9609,10177.398456241,0
+KBWP.US,D,20130513,000000,28.941,29.0965,28.941,29.045,6746.20167699,0
+KBWP.US,D,20130514,000000,29.1252,29.3627,29.0529,29.3627,2132.8787988806,0
+KBWP.US,D,20130515,000000,29.4092,29.4666,29.3181,29.3795,15066.550757418,0
+KBWP.US,D,20130516,000000,29.336,29.336,29.2251,29.2311,7085.6840438417,0
+KBWP.US,D,20130517,000000,29.6705,29.6705,28.9667,29.0222,5263.9974145751,0
+KBWP.US,D,20130520,000000,29.2736,29.2736,28.8698,28.8896,19355.546731481,0
+KBWP.US,D,20130521,000000,28.8777,28.8777,28.5362,28.5926,22853.427547078,0
+KBWP.US,D,20130522,000000,28.5838,28.7382,28.2205,28.3967,17371.191468098,0
+KBWP.US,D,20130523,000000,28.268,28.3491,28.2205,28.3116,2730.0040334322,0
+KBWP.US,D,20130524,000000,28.1571,28.3491,28.1503,28.3491,11339.317271358,0
+KBWP.US,D,20130528,000000,28.3878,28.4512,28.3878,28.4412,5458.9977026774,0
+KBWP.US,D,20130529,000000,28.2136,28.3838,28.1384,28.3838,11363.566011848,0
+KBWP.US,D,20130530,000000,28.4897,28.6273,28.4897,28.6184,2334.9516362923,0
+KBWP.US,D,20130531,000000,28.6748,28.6847,28.467,28.467,15461.603154557,0
+KBWP.US,D,20130603,000000,28.3413,28.3491,28.0364,28.2759,62610.247943645,0
+KBWP.US,D,20130604,000000,28.2621,28.27,28.1571,28.1571,469.81934698223,0
+KBWP.US,D,20130605,000000,27.9226,27.976,27.8998,27.9365,1401.3751274502,0
+KBWP.US,D,20130606,000000,27.8998,27.9701,27.7672,27.9078,1599.4065081137,0
+KBWP.US,D,20130607,000000,28.1453,28.3898,28.1453,28.3838,7236.2283077135,0
+KBWP.US,D,20130610,000000,28.467,28.5294,28.3254,28.5294,18510.8822711,0
+KBWP.US,D,20130611,000000,28.3423,28.3749,28.2779,28.2869,1248.8101352044,0
+KBWP.US,D,20130613,000000,27.8998,28.467,27.8998,28.467,18470.467703617,0
+KBWP.US,D,20130614,000000,28.3838,28.3838,28.3214,28.3214,4110.1615129542,0
+KBWP.US,D,20130617,000000,28.5501,28.6105,28.4897,28.5838,1542.8261136384,0
+KBWP.US,D,20130618,000000,28.7748,28.7748,28.7243,28.7243,3587.803228245,0
+KBWP.US,D,20130620,000000,28.0374,28.076,27.792,27.792,29992.660892834,0
+KBWP.US,D,20130621,000000,27.7138,27.7138,27.4703,27.6406,67992.457968106,0
+KBWP.US,D,20130624,000000,27.1526,27.503,27.1526,27.3694,5668.1430893986,0
+KBWP.US,D,20130625,000000,27.695,27.695,27.5505,27.5812,14546.213201082,0
+KBWP.US,D,20130626,000000,27.784,27.9939,27.784,27.9939,15688.935096645,0
+KBWP.US,D,20130627,000000,28.1968,28.3353,28.1968,28.3353,1713.5776612513,0
+KBWP.US,D,20130628,000000,28.3353,28.469,28.3353,28.4155,2653.2163552158,0
+KBWP.US,D,20130701,000000,28.6937,28.7411,28.6768,28.7411,49234.036471177,0
+KBWP.US,D,20130702,000000,28.6688,28.6857,28.4244,28.4244,1300.3387087444,0
+KBWP.US,D,20130703,000000,28.365,28.4244,28.365,28.4244,251.58068257758,0
+KBWP.US,D,20130705,000000,28.5234,28.6688,28.3838,28.6688,4925.5254119105,0
+KBWP.US,D,20130708,000000,28.9361,28.9687,28.9025,28.9025,28102.269498847,0
+KBWP.US,D,20130709,000000,29.1281,29.1281,28.9559,29.0658,5748.9722243632,0
+KBWP.US,D,20130710,000000,28.9687,29.0836,28.9687,29.0836,1901.5054000442,0
+KBWP.US,D,20130711,000000,29.5646,29.5646,29.1143,29.2627,7414.0524046358,0
+KBWP.US,D,20130712,000000,29.5725,29.5725,29.5725,29.5725,124.2747950082,0
+KBWP.US,D,20130715,000000,29.618,29.717,29.618,29.717,1673.163093769,0
+KBWP.US,D,20130716,000000,29.8556,29.8556,29.5795,29.5933,2613.8121519205,0
+KBWP.US,D,20130717,000000,29.6517,29.7625,29.5854,29.6606,38454.460959449,0
+KBWP.US,D,20130718,000000,29.5646,29.8477,29.5646,29.8477,29071.208754236,0
+KBWP.US,D,20130719,000000,29.8764,29.9011,29.7219,29.9011,7760.6073207968,0
+KBWP.US,D,20130722,000000,29.9011,30.0308,29.8645,30.008,4364.773288093,0
+KBWP.US,D,20130723,000000,29.7378,29.7378,29.4152,29.4152,5912.6512226667,0
+KBWP.US,D,20130724,000000,29.4567,29.4567,29.1786,29.1964,4949.7741523999,0
+KBWP.US,D,20130725,000000,29.2875,29.4319,29.2132,29.4319,3961.6379774566,0
+KBWP.US,D,20130726,000000,29.4319,29.5547,29.4319,29.5547,255.62213932582,0
+KBWP.US,D,20130729,000000,29.521,29.521,29.4003,29.4003,1509.4840954655,0
+KBWP.US,D,20130730,000000,29.3419,29.4389,29.333,29.4389,971.97034795034,0
+KBWP.US,D,20130731,000000,29.4072,29.4152,29.3013,29.3093,2807.8020758358,0
+KBWP.US,D,20130801,000000,29.618,29.7378,29.618,29.7378,1342.7740046008,0
+KBWP.US,D,20130802,000000,28.4066,29.5933,28.4066,29.5646,2501.661727157,0
+KBWP.US,D,20130805,000000,29.6349,29.6349,29.3093,29.3093,3044.2272956075,0
+KBWP.US,D,20130806,000000,29.3687,29.3687,29.0658,29.0756,2137.9306198159,0
+KBWP.US,D,20130807,000000,28.9262,28.946,28.8925,28.8925,554.68993869515,0
+KBWP.US,D,20130808,000000,28.848,28.9777,28.848,28.9025,2951.2737903981,0
+KBWP.US,D,20130809,000000,28.9094,28.9687,28.8074,28.9629,2030.8320159877,0
+KBWP.US,D,20130812,000000,28.9094,28.9094,28.9094,28.9094,429.40477949989,0
+KBWP.US,D,20130813,000000,28.9361,29.1143,28.848,29.0925,1214.4577528444,0
+KBWP.US,D,20130814,000000,29.0836,29.0836,29.0094,29.0499,9036.6972890518,0
+KBWP.US,D,20130815,000000,28.8401,28.8401,28.7411,28.7837,1516.5566447749,0
+KBWP.US,D,20130816,000000,28.7837,28.8658,28.6937,28.7154,18557.359023705,0
+KBWP.US,D,20130819,000000,28.6688,28.7649,28.5234,28.5521,2346.06564235,0
+KBWP.US,D,20130820,000000,28.4244,28.7322,28.4244,28.6451,1928.7852330948,0
+KBWP.US,D,20130821,000000,28.6045,28.6145,28.4522,28.4522,11948.566876154,0
+KBWP.US,D,20130822,000000,28.6857,28.8856,28.661,28.8302,3385.7303908333,0
+KBWP.US,D,20130823,000000,29.2132,29.2132,28.7748,28.8302,3764.6169609802,0
+KBWP.US,D,20130826,000000,28.75,28.8807,28.6937,28.7104,3105.859511018,0
+KBWP.US,D,20130827,000000,28.7104,28.7104,28.469,28.4759,1774.1995124748,0
+KBWP.US,D,20130828,000000,28.3749,28.3749,28.2967,28.3423,13239.812307216,0
+KBWP.US,D,20130829,000000,28.4343,28.46,28.4343,28.4522,3193.7611952921,0
+KBWP.US,D,20130830,000000,28.2869,28.2869,28.2869,28.2869,1254.8723203267,0
+KBWP.US,D,20130903,000000,28.5372,28.5372,28.2839,28.4046,11761.649501548,0
+KBWP.US,D,20130904,000000,28.4897,28.4897,28.4739,28.4739,502.15100096811,0
+KBWP.US,D,20130905,000000,28.4225,28.4512,28.3244,28.3581,5027.5721948034,0
+KBWP.US,D,20130906,000000,28.0572,28.3818,28.0572,28.2937,6710.838930443,0
+KBWP.US,D,20130909,000000,28.4522,28.661,28.4522,28.6145,9433.7704145658,0
+KBWP.US,D,20130910,000000,28.7302,28.8293,28.7154,28.8054,1175.0535495491,0
+KBWP.US,D,20130911,000000,28.9629,29.0836,28.9262,29.0836,3111.9216961404,0
+KBWP.US,D,20130912,000000,29.0658,29.0658,28.9856,28.9856,494.06808747164,0
+KBWP.US,D,20130913,000000,29.0558,29.0558,28.9925,29.0163,2720.9107557487,0
+KBWP.US,D,20130916,000000,28.9094,29.3013,28.9094,29.2369,136799.26947098,0
+KBWP.US,D,20130917,000000,29.4003,29.4072,29.2865,29.3845,159264.71717023,0
+KBWP.US,D,20130918,000000,29.1954,29.6685,29.1954,29.6269,137340.82467524,0
+KBWP.US,D,20130919,000000,29.5052,29.807,29.5052,29.7982,6695.6834676371,0
+KBWP.US,D,20130920,000000,29.8942,29.9199,29.7388,29.7388,3381.688934085,0
+KBWP.US,D,20130923,000000,29.7229,29.7715,29.7229,29.7467,2552.1799365099,0
+KBWP.US,D,20130924,000000,29.6854,29.8575,29.6437,29.8229,11135.223705572,0
+KBWP.US,D,20130925,000000,29.9199,29.9368,29.8487,29.8487,8280.944877132,0
+KBWP.US,D,20130926,000000,29.8397,29.8397,29.7813,29.8397,493.05772328458,0
+KBWP.US,D,20130927,000000,29.7982,29.8645,29.7982,29.8645,2604.718874237,0
+KBWP.US,D,20130930,000000,29.6349,29.7081,29.6349,29.6942,16019.324185814,0
+KBWP.US,D,20131002,000000,29.7081,29.8397,29.7081,29.8229,2252.1017729535,0
+KBWP.US,D,20131003,000000,29.6942,29.7081,29.6942,29.7081,1060.8823964115,0
+KBWP.US,D,20131004,000000,29.8852,29.9278,29.8704,29.9278,2024.7698308654,0
+KBWP.US,D,20131007,000000,29.5735,29.6854,29.5735,29.6854,19757.67167793,0
+KBWP.US,D,20131008,000000,29.4894,29.7081,29.4894,29.5854,1554.9504838831,0
+KBWP.US,D,20131009,000000,29.3597,29.4072,29.2627,29.3845,6785.6058802853,0
+KBWP.US,D,20131010,000000,29.717,29.9278,29.717,29.8852,22750.370399998,0
+KBWP.US,D,20131011,000000,29.9031,30.1386,29.9031,30.0902,4357.7007387836,0
+KBWP.US,D,20131014,000000,29.7813,30.3257,29.7813,30.3257,3268.5281451345,0
+KBWP.US,D,20131015,000000,30.3346,30.3742,30.2713,30.2713,2692.6205585111,0
+KBWP.US,D,20131016,000000,30.3524,30.6493,30.3524,30.5544,791.11515846686,0
+KBWP.US,D,20131017,000000,30.7424,30.8384,30.7424,30.8384,1627.6967053514,0
+KBWP.US,D,20131018,000000,30.8611,30.9344,30.7899,30.9344,25212.62792386,0
+KBWP.US,D,20131021,000000,31.0739,31.1076,30.9018,30.976,8941.7230554683,0
+KBWP.US,D,20131022,000000,31.2452,31.2858,31.1235,31.1235,17347.953091796,0
+KBWP.US,D,20131023,000000,30.8463,30.876,30.8463,30.876,882.04793530213,0
+KBWP.US,D,20131024,000000,30.9285,30.9423,30.9285,30.9423,1019.4574647421,0
+KBWP.US,D,20131025,000000,30.9512,30.9512,30.9018,30.9018,1200.3126542256,0
+KBWP.US,D,20131028,000000,30.9602,31.0205,30.9602,30.9947,2336.9723646665,0
+KBWP.US,D,20131029,000000,31.1235,31.1235,31.0828,31.0918,633.49834528572,0
+KBWP.US,D,20131030,000000,31.0996,31.0996,31.0264,31.0492,1432.696417249,0
+KBWP.US,D,20131031,000000,31.0205,31.0739,31.0205,31.0739,243.49776908111,0
+KBWP.US,D,20131101,000000,30.8839,30.9106,30.8839,30.9106,294.01597843404,0
+KBWP.US,D,20131104,000000,30.9512,31.0027,30.9512,31.0027,493.05772328458,0
+KBWP.US,D,20131105,000000,30.9947,30.9947,30.9947,30.9947,124.2747950082,0
+KBWP.US,D,20131106,000000,31.0205,31.1145,31.0205,31.1145,4202.1046539766,0
+KBWP.US,D,20131108,000000,31.3441,31.3441,31.3204,31.3441,2222.8012115288,0
+KBWP.US,D,20131111,000000,31.4412,31.4412,31.4253,31.4253,415.25968088107,0
+KBWP.US,D,20131112,000000,31.2145,31.2294,31.163,31.2294,614.30142573161,0
+KBWP.US,D,20131113,000000,31.2214,31.5124,31.2214,31.5124,1225.571758902,0
+KBWP.US,D,20131114,000000,31.554,31.7569,31.5124,31.7569,1993.4485410666,0
+KBWP.US,D,20131115,000000,31.6767,31.6767,31.5461,31.645,18081.4774916,0
+KBWP.US,D,20131118,000000,31.645,31.653,31.5708,31.5708,1107.3591490162,0
+KBWP.US,D,20131119,000000,31.4075,31.4619,31.4075,31.4619,387.97984783049,0
+KBWP.US,D,20131120,000000,31.3907,31.3907,31.3907,31.3907,178.83446110937,0
+KBWP.US,D,20131121,000000,31.5965,31.6836,31.5965,31.6678,1578.1888601855,0
+KBWP.US,D,20131125,000000,32.0677,32.0983,32.034,32.034,1475.1317131055,0
+KBWP.US,D,20131202,000000,32.0934,32.0934,31.8242,31.8331,2240.9877668959,0
+KBWP.US,D,20131203,000000,31.7401,31.7401,31.6282,31.6767,9904.6001257351,0
+KBWP.US,D,20131204,000000,31.4807,31.4807,31.4807,31.4807,243.49776908111,0
+KBWP.US,D,20131205,000000,31.3105,31.3293,31.3036,31.3293,493.05772328458,0
+KBWP.US,D,20131206,000000,31.6599,31.9132,31.6599,31.9132,1412.4891335079,0
+KBWP.US,D,20131209,000000,32.0261,32.0261,31.8954,31.8954,302.09889193051,0
+KBWP.US,D,20131210,000000,31.7242,31.7242,31.7163,31.7163,310.18180542698,0
+KBWP.US,D,20131212,000000,31.7985,31.7985,31.7985,31.7985,244.50813326817,0
+KBWP.US,D,20131213,000000,31.172,31.1887,31.1303,31.1442,645.62271553042,0
+KBWP.US,D,20131216,000000,31.1373,31.1373,31.0492,31.1076,6259.2061388278,0
+KBWP.US,D,20131217,000000,31.0671,31.0671,30.9423,30.9423,597.12523455161,0
+KBWP.US,D,20131218,000000,30.9285,31.0027,30.8611,31.0027,1172.0224569879,0
+KBWP.US,D,20131219,000000,31.172,31.4253,31.172,31.4253,20367.931646914,0
+KBWP.US,D,20131220,000000,31.4619,31.6381,31.4619,31.6381,23089.852766849,0
+KBWP.US,D,20131223,000000,31.6539,31.6539,31.555,31.555,2378.3972963359,0
+KBWP.US,D,20131224,000000,31.6025,31.7746,31.6025,31.7746,4160.6797223072,0
+KBWP.US,D,20131226,000000,31.7658,31.834,31.7658,31.834,813.34317058215,0
+KBWP.US,D,20131230,000000,31.9836,31.9894,31.9836,31.9836,1912.6194061019,0
+KBWP.US,D,20131231,000000,32.0627,32.2033,32.0627,32.2033,1905.5468567925,0
+KBWP.US,D,20140103,000000,31.4134,31.4372,31.4134,31.4282,6562.3153949454,0
+KBWP.US,D,20140106,000000,31.356,31.356,31.2175,31.2175,1789.3549752807,0
+KBWP.US,D,20140107,000000,31.1561,31.2481,31.1264,31.2481,5608.5316023621,0
+KBWP.US,D,20140108,000000,31.1333,31.1333,31.0334,31.1264,1468.0591637961,0
+KBWP.US,D,20140109,000000,31.2007,31.2007,31.0215,31.1175,4037.415291486,0
+KBWP.US,D,20140110,000000,31.0334,31.1383,31.0334,31.1016,3985.886717946,0
+KBWP.US,D,20140113,000000,31.165,31.165,30.7315,30.7315,3407.9584029485,0
+KBWP.US,D,20140114,000000,30.7225,31.0037,30.7225,30.968,6952.31597115,0
+KBWP.US,D,20140115,000000,31.0126,31.068,30.8928,31.0215,7459.5187930534,0
+KBWP.US,D,20140116,000000,30.875,30.875,30.7889,30.7889,2073.2673118442,0
+KBWP.US,D,20140117,000000,30.7959,30.8047,30.7058,30.7058,2518.837918337,0
+KBWP.US,D,20140121,000000,30.775,30.775,30.4702,30.5504,15154.452441692,0
+KBWP.US,D,20140122,000000,30.6236,30.7147,30.6038,30.6553,51018.339625522,0
+KBWP.US,D,20140123,000000,30.6306,30.6306,30.1802,30.1961,8360.7636479096,0
+KBWP.US,D,20140124,000000,29.8744,29.8744,29.6121,29.6121,935.59723721623,0
+KBWP.US,D,20140127,000000,29.7496,29.7496,29.5665,29.5805,32948.986504167,0
+KBWP.US,D,20140128,000000,29.9426,29.9426,29.8348,29.8437,8350.6600060391,0
+KBWP.US,D,20140129,000000,29.8694,29.8694,29.718,29.718,2298.5785255582,0
+KBWP.US,D,20140130,000000,30.007,30.0308,29.8625,30.0308,1494.3286326596,0
+KBWP.US,D,20140131,000000,29.6379,29.8902,29.5805,29.7496,1928.7852330948,0
+KBWP.US,D,20140203,000000,29.5735,29.6379,28.8233,28.8411,4817.4164438952,0
+KBWP.US,D,20140204,000000,28.8411,29.0301,28.8311,29.0054,5181.1475512363,0
+KBWP.US,D,20140205,000000,29.1262,29.1262,28.7738,28.849,3290.7561572498,0
+KBWP.US,D,20140206,000000,28.8668,28.9579,28.8668,28.9202,2224.821939903,0
+KBWP.US,D,20140207,000000,28.9579,29.0202,28.8935,29.0202,2417.8014996311,0
+KBWP.US,D,20140210,000000,28.9964,29.3073,28.9964,29.2618,2608.7603309852,0
+KBWP.US,D,20140211,000000,29.4142,29.6962,29.4003,29.6289,5356.9509197845,0
+KBWP.US,D,20140212,000000,29.5151,29.5665,29.5151,29.5665,1117.4627908868,0
+KBWP.US,D,20140213,000000,29.8744,29.8823,29.5805,29.8437,7117.0053336405,0
+KBWP.US,D,20140214,000000,29.6724,30.1119,29.6724,30.1119,2118.7337002618,0
+KBWP.US,D,20140218,000000,30.2208,30.2297,30.2208,30.2297,1937.8785107783,0
+KBWP.US,D,20140219,000000,30.2297,30.3109,30.0892,30.3109,1290.2350668738,0
+KBWP.US,D,20140220,000000,30.0585,30.2208,30.0585,30.1723,1250.8308635785,0
+KBWP.US,D,20140221,000000,30.1723,30.2138,30.1554,30.1554,5076.0696757822,0
+KBWP.US,D,20140224,000000,30.1634,30.205,30.1634,30.205,570.85576568809,0
+KBWP.US,D,20140225,000000,29.9179,30.0951,29.9179,30.0011,1471.0902563573,0
+KBWP.US,D,20140226,000000,29.9921,30.0238,29.9644,29.9644,1279.1210608161,0
+KBWP.US,D,20140227,000000,29.9733,29.9733,29.9733,29.9733,400.10421807519,0
+KBWP.US,D,20140228,000000,30.1386,30.4218,30.1386,30.3762,740.59694911393,0
+KBWP.US,D,20140303,000000,30.4445,30.4445,30.0664,30.0664,1366.0123809032,0
+KBWP.US,D,20140304,000000,30.3445,30.4138,30.3445,30.4138,381.91766270814,0
+KBWP.US,D,20140305,000000,30.3762,30.3762,30.3197,30.3762,2439.0191475594,0
+KBWP.US,D,20140306,000000,30.4702,30.5504,30.4702,30.5415,1680.2356430784,0
+KBWP.US,D,20140307,000000,30.5672,30.6157,30.5672,30.6157,830.51936176214,0
+KBWP.US,D,20140310,000000,30.5771,30.5771,30.5771,30.5771,243.49776908111,0
+KBWP.US,D,20140311,000000,30.586,30.6384,30.4999,30.5098,6471.3826181101,0
+KBWP.US,D,20140312,000000,30.4999,30.4999,30.4999,30.4999,285.93306493757,0
+KBWP.US,D,20140313,000000,30.2565,30.3604,30.2565,30.3604,610.25996898337,0
+KBWP.US,D,20140318,000000,30.7889,30.7959,30.7889,30.7959,554.68993869515,0
+KBWP.US,D,20140321,000000,30.8859,30.8859,30.8324,30.8324,871.94429343154,0
+KBWP.US,D,20140324,000000,30.7899,30.8067,30.7058,30.8067,1148.7840806856,0
+KBWP.US,D,20140325,000000,30.776,30.8324,30.776,30.8324,1652.9558100278,0
+KBWP.US,D,20140326,000000,30.8324,30.8324,30.8324,30.8324,120.23333825997,0
+KBWP.US,D,20140328,000000,30.5672,30.5672,30.5573,30.5573,1691.349649136,0
+KBWP.US,D,20140401,000000,30.7978,30.7978,30.7978,30.7978,350.59637290932,0
+KBWP.US,D,20140402,000000,30.7899,31.0165,30.7899,31.0165,3980.8348970108,0
+KBWP.US,D,20140403,000000,31.1046,31.161,31.1046,31.161,1152.8255374338,0
+KBWP.US,D,20140404,000000,31.3917,31.3917,31.0374,31.0374,195020.49538605,0
+KBWP.US,D,20140407,000000,30.8324,30.8552,30.6563,30.6563,1236.6857649597,0
+KBWP.US,D,20140408,000000,30.7235,30.8236,30.7235,30.8136,2312.7236241771,0
+KBWP.US,D,20140409,000000,30.8552,30.9799,30.8552,30.9126,2327.8790869829,0
+KBWP.US,D,20140410,000000,30.8621,30.8621,30.776,30.776,2466.29898061,0
+KBWP.US,D,20140411,000000,30.3683,30.7325,30.3683,30.7325,5341.7954569786,0
+KBWP.US,D,20140414,000000,30.8552,30.9037,30.8552,30.9037,858.80955899978,0
+KBWP.US,D,20140415,000000,30.9532,30.9532,30.9225,30.9225,1250.8308635785,0
+KBWP.US,D,20140416,000000,31.0631,31.161,31.0631,31.1116,1192.2297407291,0
+KBWP.US,D,20140417,000000,31.3036,31.3036,31.2204,31.2204,549.63811775986,0
+KBWP.US,D,20140421,000000,31.3451,31.3451,31.1293,31.1511,4981.0954421987,0
+KBWP.US,D,20140422,000000,31.2531,31.3036,31.2531,31.3036,1917.6712270372,0
+KBWP.US,D,20140423,000000,31.4441,31.5421,31.4342,31.451,4049.5396617307,0
+KBWP.US,D,20140424,000000,31.6173,31.651,31.6173,31.651,452.64315580224,0
+KBWP.US,D,20140425,000000,31.458,31.4996,31.458,31.4837,881.03757111507,0
+KBWP.US,D,20140428,000000,31.7064,31.7648,31.4996,31.5768,4780.0329689741,0
+KBWP.US,D,20140429,000000,31.6975,31.7232,31.6827,31.7232,1810.572623209,0
+KBWP.US,D,20140430,000000,31.6005,31.7232,31.6005,31.7232,481.94371722694,0
+KBWP.US,D,20140502,000000,32.0221,32.0221,31.9845,31.9845,843.6540961939,0
+KBWP.US,D,20140505,000000,31.842,31.8885,31.842,31.847,2860.3410135628,0
+KBWP.US,D,20140506,000000,31.651,31.7905,31.651,31.651,2556.2213932582,0
+KBWP.US,D,20140507,000000,31.9321,32.0736,31.9321,32.031,2962.3877964557,0
+KBWP.US,D,20140508,000000,31.9766,32.2319,31.9766,32.031,12186.002460113,0
+KBWP.US,D,20140509,000000,31.842,31.842,31.8163,31.842,673.91291276806,0
+KBWP.US,D,20140512,000000,32.0548,32.1132,32.0468,32.0548,1085.1311369009,0
+KBWP.US,D,20140513,000000,32.0736,32.1557,32.0736,32.1201,13832.896085018,0
+KBWP.US,D,20140514,000000,32.1132,32.1132,31.9568,31.9568,2526.9208318335,0
+KBWP.US,D,20140515,000000,31.8538,31.8538,31.458,31.6827,4016.1976435578,0
+KBWP.US,D,20140519,000000,31.834,31.847,31.834,31.834,725.44148630805,0
+KBWP.US,D,20140521,000000,31.8252,31.8252,31.8252,31.8252,277.85015144111,0
+KBWP.US,D,20140522,000000,31.9499,32.0043,31.9499,31.9499,653.70562902689,0
+KBWP.US,D,20140523,000000,32.1132,32.1132,31.9499,32.0123,8103.1207802097,0
+KBWP.US,D,20140528,000000,32.1557,32.1973,32.1557,32.1973,1996.4796336277,0
+KBWP.US,D,20140529,000000,32.1904,32.2616,32.1904,32.2616,1018.447100555,0
+KBWP.US,D,20140530,000000,32.3369,32.3369,32.1042,32.1726,3291.7665214368,0
+KBWP.US,D,20140602,000000,32.1637,32.1904,32.1637,32.1904,970.95998376328,0
+KBWP.US,D,20140603,000000,32.0963,32.0963,32.0904,32.0904,969.94961957622,0
+KBWP.US,D,20140604,000000,32.2616,32.3447,32.2458,32.3447,554.68993869515,0
+KBWP.US,D,20140605,000000,32.3447,32.5774,32.3112,32.5774,1264.9759621973,0
+KBWP.US,D,20140606,000000,32.7348,32.7348,32.7348,32.7348,290.98488587287,0
+KBWP.US,D,20140609,000000,32.7684,32.7684,32.6159,32.6159,3845.4460959449,0
+KBWP.US,D,20140610,000000,32.6159,32.6159,32.6159,32.6159,120.23333825997,0
+KBWP.US,D,20140611,000000,32.521,32.521,32.511,32.511,1389.2507572055,0
+KBWP.US,D,20140612,000000,32.4526,32.6744,32.4526,32.4526,633.49834528572,0
+KBWP.US,D,20140613,000000,32.5031,32.5774,32.5031,32.521,4283.9441531283,0
+KBWP.US,D,20140616,000000,32.511,32.6249,32.4764,32.4764,729.48294305628,0
+KBWP.US,D,20140617,000000,32.6249,32.6249,32.6249,32.6249,346.55491616109,0
+KBWP.US,D,20140619,000000,32.8099,32.8099,32.7258,32.7684,1820.6762650795,0
+KBWP.US,D,20140620,000000,32.7278,32.7278,32.6407,32.6407,459.71570511165,0
+KBWP.US,D,20140623,000000,32.7189,32.8209,32.5298,32.5388,1837.8524562595,0
+KBWP.US,D,20140624,000000,32.5546,32.5546,32.5546,32.5546,407.1767673846,0
+KBWP.US,D,20140625,000000,32.5298,32.5298,32.5298,32.5298,170.7515476129,0
+KBWP.US,D,20140626,000000,32.5546,32.5546,32.2042,32.3606,3001.791999751,0
+KBWP.US,D,20140627,000000,32.5031,32.5031,32.4279,32.4279,366.76219990226,0
+KBWP.US,D,20140630,000000,32.4448,32.6328,32.4448,32.6328,3247.3104972062,0
+KBWP.US,D,20140701,000000,33.0524,33.0524,32.9603,32.9603,1069.975674095,0
+KBWP.US,D,20140702,000000,32.8614,32.8614,32.6596,32.6753,4089.9542292131,0
+KBWP.US,D,20140703,000000,32.6753,32.6753,32.6753,32.6753,405.15603901049,0
+KBWP.US,D,20140707,000000,32.6407,32.7842,32.6407,32.6506,902.2552190433,0
+KBWP.US,D,20140708,000000,32.61,32.7446,32.61,32.6931,1916.6608628501,0
+KBWP.US,D,20140709,000000,32.7189,32.7694,32.71,32.71,2551.1695723229,0
+KBWP.US,D,20140710,000000,32.5298,32.5298,32.329,32.5298,722.41039374688,0
+KBWP.US,D,20140711,000000,32.5635,32.5635,32.5635,32.5635,338.47200266462,0
+KBWP.US,D,20140714,000000,32.8773,32.8773,32.6931,32.7367,1137.6700746279,0
+KBWP.US,D,20140715,000000,32.6328,32.803,32.6328,32.7189,3388.7614833944,0
+KBWP.US,D,20140716,000000,32.7525,32.8535,32.7367,32.7763,1682.2563714525,0
+KBWP.US,D,20140717,000000,32.6328,32.6328,32.6328,32.6328,239.45631233288,0
+KBWP.US,D,20140718,000000,32.1706,32.3517,32.1706,32.2606,1049.7683903539,0
+KBWP.US,D,20140721,000000,32.3369,32.3369,32.3369,32.3369,296.03670680816,0
+KBWP.US,D,20140722,000000,32.2042,32.2606,32.2042,32.2141,4140.472438566,0
+KBWP.US,D,20140723,000000,32.3369,32.3606,32.329,32.3606,963.88743445387,0
+KBWP.US,D,20140725,000000,31.9548,31.9548,31.9548,31.9548,1268.0070547585,0
+KBWP.US,D,20140728,000000,31.8034,31.8519,31.7608,31.8519,1238.7064933338,0
+KBWP.US,D,20140729,000000,31.7182,31.7182,31.6133,31.6133,2448.1124252429,0
+KBWP.US,D,20140731,000000,31.3134,31.3134,31.1363,31.1363,1929.7955972819,0
+KBWP.US,D,20140801,000000,31.0294,31.2145,31.0294,31.2145,1729.7434882443,0
+KBWP.US,D,20140804,000000,31.2788,31.2788,31.162,31.2551,5210.448112661,0
+KBWP.US,D,20140805,000000,31.3323,31.3323,31.3323,31.3323,326.34763241992,0
+KBWP.US,D,20140806,000000,31.3323,31.3323,31.3323,31.3323,1569.095582502,0
+KBWP.US,D,20140807,000000,31.3224,31.3224,31.3224,31.3224,710.28602350217,0
+KBWP.US,D,20140811,000000,31.7866,31.7866,31.7371,31.7371,1518.577373149,0
+KBWP.US,D,20140812,000000,31.8123,31.8757,31.8123,31.8301,1329.6392701691,0
+KBWP.US,D,20140813,000000,32.036,32.0875,32.0103,32.0875,2505.7031839052,0
+KBWP.US,D,20140814,000000,32.32,32.3774,32.3002,32.3369,4496.1206324106,0
+KBWP.US,D,20140815,000000,32.5477,32.5546,32.2686,32.3606,4818.4268080823,0
+KBWP.US,D,20140818,000000,32.5734,32.6011,32.4685,32.5734,6956.3574278982,0
+KBWP.US,D,20140819,000000,32.5635,32.6011,32.521,32.5784,1438.7586023714,0
+KBWP.US,D,20140820,000000,32.521,32.5942,32.521,32.5734,1095.2347787715,0
+KBWP.US,D,20140821,000000,32.7842,32.7842,32.7842,32.7842,120.23333825997,0
+KBWP.US,D,20140822,000000,32.7446,32.7446,32.6931,32.7011,2754.2527739217,0
+KBWP.US,D,20140825,000000,32.8209,32.8851,32.803,32.803,3279.6421511921,0
+KBWP.US,D,20140826,000000,32.7932,32.9178,32.7842,32.8703,3088.683319838,0
+KBWP.US,D,20140827,000000,32.9436,32.9436,32.9436,32.9436,722.41039374688,0
+KBWP.US,D,20140828,000000,32.9683,33.0207,32.9603,32.9603,3727.2334860591,0
+KBWP.US,D,20140829,000000,32.9346,33.0672,32.9346,33.0594,1822.6969934537,0
+KBWP.US,D,20140902,000000,33.2415,33.2415,33.1079,33.1079,703.21347419276,0
+KBWP.US,D,20140903,000000,33.3276,33.3276,33.0207,33.0207,1182.1260988585,0
+KBWP.US,D,20140904,000000,33.0524,33.0524,32.9683,32.9683,1088.1622294621,0
+KBWP.US,D,20140905,000000,32.7694,32.8851,32.7694,32.8851,828.49863338802,0
+KBWP.US,D,20140908,000000,33.194,33.194,33.194,33.194,0,0
+KBWP.US,D,20140909,000000,32.6259,32.6684,32.6259,32.6506,841.63336781979,0
+KBWP.US,D,20140910,000000,32.6596,32.6596,32.6596,32.6596,379.89693433402,0
+KBWP.US,D,20140911,000000,32.6931,32.7446,32.6843,32.7446,2560.2628500064,0
+KBWP.US,D,20140912,000000,32.7189,32.7189,32.7189,32.7189,270.7776021317,0
+KBWP.US,D,20140915,000000,32.8446,32.8535,32.8446,32.8535,585.00086430691,0
+KBWP.US,D,20140916,000000,32.8535,32.9436,32.7763,32.9178,1484.224990789,0
+KBWP.US,D,20140917,000000,32.8209,32.8773,32.8209,32.8773,1473.1109847314,0
+KBWP.US,D,20140919,000000,33.1386,33.1386,32.998,32.998,1285.1832459385,0
+KBWP.US,D,20140922,000000,33.0059,33.1118,32.8476,32.9465,6879.5697496818,0
+KBWP.US,D,20140923,000000,32.5318,32.5318,32.5318,32.5318,722.41039374688,0
+KBWP.US,D,20140924,000000,32.6031,32.6031,32.6031,32.6031,358.67928640579,0
+KBWP.US,D,20140925,000000,32.523,32.523,32.523,32.523,131.34734431761,0
+KBWP.US,D,20140926,000000,32.8554,32.8554,32.8554,32.8554,248.54959001641,0
+KBWP.US,D,20140929,000000,32.6437,32.6437,32.5794,32.5794,888.11012042448,0
+KBWP.US,D,20141001,000000,32.6199,32.6199,32.2853,32.4606,1367.0227450902,0
+KBWP.US,D,20141002,000000,32.3705,32.612,32.3705,32.5497,7568.6381252557,0
+KBWP.US,D,20141003,000000,32.9633,33.0247,32.9298,32.9633,2086.4020462759,0
+KBWP.US,D,20141006,000000,33.0247,33.0247,32.9386,32.9386,1272.0485115067,0
+KBWP.US,D,20141007,000000,32.6199,32.6199,32.6199,32.6199,167.72045505172,0
+KBWP.US,D,20141009,000000,32.8881,32.8881,32.5397,32.5794,1301.3490729314,0
+KBWP.US,D,20141010,000000,32.6951,32.713,32.6348,32.6348,1737.8264017407,0
+KBWP.US,D,20141013,000000,32.6279,32.6279,32.4606,32.4606,244.50813326817,0
+KBWP.US,D,20141014,000000,32.5962,32.5962,32.5962,32.5962,286.94342912463,0
+KBWP.US,D,20141015,000000,32.0805,32.2795,32.0805,32.0805,433.44623624812,0
+KBWP.US,D,20141016,000000,31.838,32.0885,31.838,32.0885,710.28602350217,0
+KBWP.US,D,20141017,000000,32.4219,32.4378,32.4219,32.4378,1065.9342173468,0
+KBWP.US,D,20141020,000000,32.5555,32.5555,32.5555,32.5555,180.85518948348,0
+KBWP.US,D,20141021,000000,32.6031,33.1286,32.6031,33.1286,846.68518875508,0
+KBWP.US,D,20141022,000000,33.382,33.4395,33.3236,33.4395,1475.1317131055,0
+KBWP.US,D,20141023,000000,33.3068,33.3068,33.2909,33.2909,842.64373200684,0
+KBWP.US,D,20141024,000000,33.3236,33.5047,33.3068,33.5047,2990.6779936934,0
+KBWP.US,D,20141030,000000,34.2391,34.2391,33.8957,34.2233,1338.7325478526,0
+KBWP.US,D,20141031,000000,34.3658,34.4312,34.3223,34.4312,1901.5054000442,0
+KBWP.US,D,20141103,000000,34.3065,34.3985,34.3065,34.3886,8047.5507499215,0
+KBWP.US,D,20141104,000000,34.445,34.6063,34.445,34.5737,4319.3068996754,0
+KBWP.US,D,20141105,000000,34.6291,34.6291,34.6132,34.6132,422.33223019048,0
+KBWP.US,D,20141106,000000,34.7142,34.736,34.6746,34.7083,73533.295169936,0
+KBWP.US,D,20141107,000000,34.7815,34.7983,34.5737,34.7449,4791.1469750317,0
+KBWP.US,D,20141110,000000,34.736,34.9241,34.736,34.7905,4751.7427717364,0
+KBWP.US,D,20141111,000000,34.824,34.824,34.824,34.824,136.39916525291,0
+KBWP.US,D,20141112,000000,34.6291,34.7726,34.6291,34.7449,2822.9575386416,0
+KBWP.US,D,20141113,000000,34.8637,34.8894,34.7014,34.7014,3206.8959297239,0
+KBWP.US,D,20141118,000000,34.8894,34.8894,34.7983,34.7983,767.87678216451,0
+KBWP.US,D,20141119,000000,34.7014,34.7014,34.7014,34.7014,288.96415749875,0
+KBWP.US,D,20141120,000000,34.9399,34.9399,34.8894,34.8894,1036.6336559221,0
+KBWP.US,D,20141121,000000,35.0645,35.0745,35.0645,35.0745,358.67928640579,0
+KBWP.US,D,20141124,000000,35.1913,35.2902,35.1329,35.2902,2090.4435030242,0
+KBWP.US,D,20141125,000000,35.2071,35.2071,35.2071,35.2071,244.50813326817,0
+KBWP.US,D,20141126,000000,35.2497,35.2902,35.2497,35.2902,1013.3952796197,0
+KBWP.US,D,20141201,000000,35.2308,35.3229,35.023,35.2308,748.6798626104,0
+KBWP.US,D,20141203,000000,35.5634,35.5634,35.5555,35.5634,3170.5228189898,0
+KBWP.US,D,20141204,000000,35.6079,35.6079,35.5327,35.5327,967.92889120211,0
+KBWP.US,D,20141205,000000,35.6159,35.6565,35.6159,35.6159,404.14567482343,0
+KBWP.US,D,20141208,000000,36.0909,36.1266,35.9316,36.0831,2897.724488484,0
+KBWP.US,D,20141209,000000,35.7415,35.8574,35.7415,35.7415,1086.141501088,0
+KBWP.US,D,20141211,000000,35.7415,35.7505,35.1991,35.4892,1644.8728965313,0
+KBWP.US,D,20141212,000000,35.2308,35.2308,35.2308,35.2308,187.92773879289,0
+KBWP.US,D,20141215,000000,35.1171,35.2497,35.0398,35.0398,2327.8790869829,0
+KBWP.US,D,20141216,000000,34.9973,34.9973,34.8637,34.8637,515.28573539987,0
+KBWP.US,D,20141217,000000,34.5133,34.8142,34.5133,34.8142,1087.151865275,0
+KBWP.US,D,20141218,000000,35.1724,35.1724,35.1724,35.1724,637.53980203396,0
+KBWP.US,D,20141222,000000,35.6901,35.6901,35.6901,35.6901,118.21260988585,0
+KBWP.US,D,20141223,000000,36.1216,36.1216,36.1216,36.1216,279.87087981522,0
+KBWP.US,D,20141224,000000,36.0484,36.0484,36.0484,36.0484,692.09946813512,0
+KBWP.US,D,20141226,000000,35.9267,36.0227,35.9267,36.0227,4325.3690847977,0
+KBWP.US,D,20141229,000000,36.181,36.181,36.181,36.181,167.72045505172,0
+KBWP.US,D,20141230,000000,36.181,36.2988,36.181,36.2988,756.76277610687,0
+KBWP.US,D,20141231,000000,36.0227,36.1138,35.9752,35.9752,1151.8151732468,0
+KBWP.US,D,20150102,000000,35.9009,35.9524,35.4713,35.4713,615.31178991867,0
+KBWP.US,D,20150105,000000,35.4713,35.4713,35.1824,35.1824,563.78321637868,0
+KBWP.US,D,20150106,000000,35.0023,35.0023,35.0023,35.0023,570.85576568809,0
+KBWP.US,D,20150108,000000,35.7812,36.086,35.7812,36.086,1005.3123661233,0
+KBWP.US,D,20150109,000000,35.706,35.8158,35.6298,35.8079,2147.0238974995,0
+KBWP.US,D,20150113,000000,35.892,35.892,35.4645,35.4645,855.77846643861,0
+KBWP.US,D,20150114,000000,35.1913,35.1913,34.8439,34.928,1424.6135037526,0
+KBWP.US,D,20150116,000000,35.503,35.503,35.503,35.503,493.05772328458,0
+KBWP.US,D,20150120,000000,35.6139,35.6139,35.3249,35.3249,432.43587206107,0
+KBWP.US,D,20150121,000000,35.3774,35.3774,35.2922,35.2922,280.88124400228,0
+KBWP.US,D,20150122,000000,35.4456,35.4456,35.4456,35.4456,494.06808747164,0
+KBWP.US,D,20150123,000000,36.0029,36.0316,35.9603,36.0316,2319.7961734865,0
+KBWP.US,D,20150126,000000,35.706,36.1226,35.706,36.1226,533.47229076692,0
+KBWP.US,D,20150128,000000,35.9603,35.9603,35.9603,35.9603,2163.1897244924,0
+KBWP.US,D,20150129,000000,35.512,35.5209,35.512,35.5209,828.49863338802,0
+KBWP.US,D,20150130,000000,35.2655,35.3605,35.2655,35.3605,585.00086430691,0
+KBWP.US,D,20150203,000000,36.0127,36.1899,36.0029,36.1899,2250.0810445794,0
+KBWP.US,D,20150204,000000,36.1711,36.1711,36.1711,36.1711,3829.280268952,0
+KBWP.US,D,20150205,000000,36.5204,36.6709,36.5126,36.6709,1673.163093769,0
+KBWP.US,D,20150206,000000,36.8491,36.8491,36.6283,36.6283,4072.7780380331,0
+KBWP.US,D,20150209,000000,36.2809,36.4235,36.2809,36.4146,1668.1112728337,0
+KBWP.US,D,20150210,000000,36.4601,36.5027,36.3898,36.4067,4611.3021497353,0
+KBWP.US,D,20150211,000000,36.5027,36.5938,36.4601,36.4601,2725.962576684,0
+KBWP.US,D,20150212,000000,36.7046,36.7105,36.7046,36.7105,447.59133486694,0
+KBWP.US,D,20150213,000000,36.859,36.859,36.7194,36.7194,1798.4482529642,0
+KBWP.US,D,20150217,000000,36.6522,36.8679,36.6522,36.8679,1724.691667309,0
+KBWP.US,D,20150218,000000,36.6016,36.6195,36.4601,36.6105,11573.721762756,0
+KBWP.US,D,20150219,000000,36.5601,36.6789,36.5601,36.6709,3957.5965207084,0
+KBWP.US,D,20150220,000000,36.7382,36.7382,36.2988,36.2988,2821.9471744546,0
+KBWP.US,D,20150223,000000,36.4928,36.5344,36.3671,36.3671,1501.401181969,0
+KBWP.US,D,20150224,000000,36.6522,36.7541,36.5838,36.6373,2809.8228042099,0
+KBWP.US,D,20150225,000000,36.7046,36.7382,36.5126,36.5264,9173.0964543047,0
+KBWP.US,D,20150226,000000,36.4235,36.6522,36.4235,36.4928,1275.0796040679,0
+KBWP.US,D,20150227,000000,36.4928,36.6709,36.4839,36.4839,1607.4894216102,0
+KBWP.US,D,20150302,000000,36.3582,36.7046,36.3582,36.6432,6620.9165177948,0
+KBWP.US,D,20150303,000000,36.569,36.661,36.4067,36.5126,3663.5805422744,0
+KBWP.US,D,20150304,000000,36.2721,36.3671,36.1711,36.2474,2007.5936396854,0
+KBWP.US,D,20150305,000000,36.4146,36.4502,36.3671,36.4502,7802.0322524663,0
+KBWP.US,D,20150306,000000,36.4839,36.4839,36.1138,36.2542,2839.1233656346,0
+KBWP.US,D,20150309,000000,36.38,36.4334,36.38,36.4334,351.60673709638,0
+KBWP.US,D,20150310,000000,36.086,36.2642,35.8158,35.9267,9218.5628427224,0
+KBWP.US,D,20150311,000000,36.0622,36.2988,35.984,36.2988,712.30675187629,0
+KBWP.US,D,20150312,000000,36.5521,36.6857,36.5521,36.6195,1416.5305902561,0
+KBWP.US,D,20150313,000000,36.7194,36.9005,36.474,36.6105,3307.9323484297,0
+KBWP.US,D,20150316,000000,36.8323,36.9768,36.8323,36.9768,1416.5305902561,0
+KBWP.US,D,20150317,000000,36.8402,37.1035,36.8402,36.8679,2131.8684346936,0
+KBWP.US,D,20150318,000000,36.8907,37.2717,36.7966,37.2717,1534.743200142,0
+KBWP.US,D,20150319,000000,37.2281,37.2281,37.2113,37.2113,1771.1684199137,0
+KBWP.US,D,20150320,000000,37.4182,37.4182,37.2153,37.339,853.75773806449,0
+KBWP.US,D,20150323,000000,37.5864,37.6646,37.4963,37.4963,1534.743200142,0
+KBWP.US,D,20150324,000000,37.6191,37.6646,37.2578,37.3182,2838.1130014475,0
+KBWP.US,D,20150325,000000,37.2578,37.2578,37.1737,37.1737,469.81934698223,0
+KBWP.US,D,20150326,000000,36.7501,36.9708,36.7501,36.7581,2715.8589348134,0
+KBWP.US,D,20150327,000000,36.8718,37.1322,36.6056,36.6056,2715.8589348134,0
+KBWP.US,D,20150330,000000,37.1639,37.3855,37.1639,37.3855,351.60673709638,0
+KBWP.US,D,20150331,000000,36.9609,37.2578,36.9609,37.0896,4577.9601315624,0
+KBWP.US,D,20150401,000000,37.0896,37.0896,36.954,36.9946,1652.9558100278,0
+KBWP.US,D,20150402,000000,37.1163,37.1826,36.9204,36.954,2006.5832754983,0
+KBWP.US,D,20150406,000000,37.0451,37.3855,37.0451,37.3262,2482.4648076029,0
+KBWP.US,D,20150407,000000,37.4518,37.4518,37.1559,37.1559,5157.909174934,0
+KBWP.US,D,20150408,000000,36.9866,37.2401,36.9866,37.1916,2598.6566891146,0
+KBWP.US,D,20150409,000000,37.147,37.2232,37.1074,37.2064,1860.0804683748,0
+KBWP.US,D,20150410,000000,37.3083,37.3083,37.2014,37.2014,712.30675187629,0
+KBWP.US,D,20150413,000000,37.3262,37.5558,37.3262,37.4696,2598.6566891146,0
+KBWP.US,D,20150414,000000,37.4351,37.7656,37.4103,37.6646,5908.6097659185,0
+KBWP.US,D,20150415,000000,37.9002,37.9071,37.7478,37.8002,2061.1429415995,0
+KBWP.US,D,20150416,000000,37.5468,37.7755,37.5468,37.6646,5611.5626949233,0
+KBWP.US,D,20150417,000000,37.1232,37.1232,37.1232,37.1232,946.71124327388,0
+KBWP.US,D,20150420,000000,37.5033,37.5033,37.4351,37.5033,458.70534092459,0
+KBWP.US,D,20150421,000000,37.5033,37.5033,37.0371,37.0728,4132.3895250695,0
+KBWP.US,D,20150422,000000,36.9451,36.9451,36.6472,36.8788,6666.3829062124,0
+KBWP.US,D,20150423,000000,36.9797,37.0648,36.8788,37.0648,4729.5147596211,0
+KBWP.US,D,20150424,000000,36.9946,37.0985,36.9946,37.0451,2129.8477063195,0
+KBWP.US,D,20150427,000000,36.9451,37.1916,36.8194,36.8194,1891.4017581736,0
+KBWP.US,D,20150428,000000,36.8343,36.954,36.5878,36.954,829.50899757508,0
+KBWP.US,D,20150429,000000,36.7234,36.7234,36.6235,36.7145,829.50899757508,0
+KBWP.US,D,20150430,000000,36.5463,36.5463,36.384,36.384,2598.6566891146,0
+KBWP.US,D,20150501,000000,36.6987,36.7145,36.6393,36.7145,1299.3283445573,0
+KBWP.US,D,20150504,000000,36.7581,36.8194,36.7076,36.7333,3306.9219842427,0
+KBWP.US,D,20150505,000000,36.6887,36.7749,36.6472,36.6472,5787.3660634715,0
+KBWP.US,D,20150506,000000,36.6393,36.6393,36.4275,36.4443,1251.8412277656,0
+KBWP.US,D,20150507,000000,36.5641,36.6056,36.5641,36.6056,401.11458226225,0
+KBWP.US,D,20150508,000000,36.8718,36.8718,36.8718,36.8718,117.20224569879,0
+KBWP.US,D,20150511,000000,36.8343,36.8718,36.7076,36.7749,2129.8477063195,0
+KBWP.US,D,20150512,000000,36.7333,36.7333,36.5551,36.5551,2316.7650809253,0
+KBWP.US,D,20150513,000000,36.5551,36.5551,36.5551,36.5551,117.20224569879,0
+KBWP.US,D,20150514,000000,36.8273,36.8273,36.8273,36.8273,236.4252197717,0
+KBWP.US,D,20150515,000000,36.9292,36.9292,36.7749,36.7749,2051.0392997289,0
+KBWP.US,D,20150518,000000,36.7333,37.0648,36.7333,36.9946,2767.3875083534,0
+KBWP.US,D,20150519,000000,37.2064,37.2489,37.147,37.2489,4134.4102534437,0
+KBWP.US,D,20150520,000000,37.1826,37.3588,37.1826,37.2489,712.30675187629,0
+KBWP.US,D,20150521,000000,37.2064,37.2064,37.1559,37.1559,2482.4648076029,0
+KBWP.US,D,20150522,000000,36.954,37.0728,36.9292,36.9292,2129.8477063195,0
+KBWP.US,D,20150526,000000,36.7659,36.7828,36.4869,36.4869,6620.9165177948,0
+KBWP.US,D,20150527,000000,36.6551,36.6987,36.6551,36.6987,469.81934698223,0
+KBWP.US,D,20150528,000000,36.7333,36.7333,36.6472,36.665,433.44623624812,0
+KBWP.US,D,20150529,000000,36.8194,36.8194,36.6313,36.6828,712.30675187629,0
+KBWP.US,D,20150601,000000,36.5463,36.7501,36.5463,36.6828,676.94400532924,0
+KBWP.US,D,20150602,000000,36.6472,36.6749,36.6393,36.6393,943.6801507127,0
+KBWP.US,D,20150604,000000,36.7906,36.8105,36.7906,36.8006,829.50899757508,0
+KBWP.US,D,20150605,000000,36.5551,36.5551,36.5146,36.5304,2129.8477063195,0
+KBWP.US,D,20150608,000000,36.5304,36.5304,36.4175,36.4175,712.30675187629,0
+KBWP.US,D,20150609,000000,36.2107,36.2503,36.1395,36.1741,752.72131935863,0
+KBWP.US,D,20150610,000000,37.1391,37.3182,37.1391,37.3182,759.79386866804,0
+KBWP.US,D,20150611,000000,37.4598,37.7151,37.4598,37.7151,1221.5303021538,0
+KBWP.US,D,20150612,000000,37.6359,37.6359,37.6359,37.6359,469.81934698223,0
+KBWP.US,D,20150615,000000,37.334,37.4261,37.2757,37.3944,1771.1684199137,0
+KBWP.US,D,20150616,000000,37.6646,37.9428,37.6646,37.9428,351.60673709638,0
+KBWP.US,D,20150617,000000,37.9428,37.9428,37.9428,37.9428,117.20224569879,0
+KBWP.US,D,20150618,000000,38.3496,38.3496,38.3496,38.3496,469.81934698223,0
+KBWP.US,D,20150619,000000,38.3287,38.3287,38.0892,38.0892,467.79861860812,0
+KBWP.US,D,20150622,000000,38.0991,38.1426,38.0892,38.1426,2587.542683057,0
+KBWP.US,D,20150623,000000,38.1426,38.1426,38.1426,38.1426,9.0932776835271,0
+KBWP.US,D,20150624,000000,38.0744,38.1159,38.0744,38.1159,467.79861860812,0
+KBWP.US,D,20150625,000000,38.0991,38.0991,37.8893,37.8893,1411.4787693208,0
+KBWP.US,D,20150629,000000,37.8636,37.8636,37.3519,37.3519,6945.2434218406,0
+KBWP.US,D,20150630,000000,37.6221,37.6389,37.4716,37.5577,4314.2550787401,0
+KBWP.US,D,20150701,000000,39.2403,39.4334,38.9078,38.9078,3059.3827584133,0
+KBWP.US,D,20150702,000000,38.9552,39.1473,38.8741,38.8741,12357.764371913,0
+KBWP.US,D,20150706,000000,38.7207,39.0276,38.7207,39.0276,109219.35825684,0
+KBWP.US,D,20150707,000000,39.1879,39.3571,38.8483,39.3571,17771.295686174,0
+KBWP.US,D,20150708,000000,39.6025,39.6025,38.982,39.0018,10708.850018634,0
+KBWP.US,D,20150709,000000,39.365,39.365,38.9404,39.1799,5413.5313142598,0
+KBWP.US,D,20150710,000000,39.3245,39.4769,39.3066,39.4679,18008.731270132,0
+KBWP.US,D,20150713,000000,39.7044,39.7213,39.5204,39.6896,56962.312137988,0
+KBWP.US,D,20150714,000000,39.5689,39.7044,39.4601,39.7044,23583.920854321,0
+KBWP.US,D,20150715,000000,39.5115,39.7629,39.5115,39.6619,4528.4522863965,0
+KBWP.US,D,20150716,000000,39.9708,39.9796,39.7629,39.7916,18361.348371415,0
+KBWP.US,D,20150717,000000,39.8827,40.0193,39.8094,40.0193,52134.792052222,0
+KBWP.US,D,20150720,000000,40.0193,40.0193,39.8659,39.9004,9884.392841994,0
+KBWP.US,D,20150721,000000,39.9351,40.0885,39.85,39.9529,7296.850158937,0
+KBWP.US,D,20150722,000000,40.4538,40.4538,40.1222,40.1816,13769.243141234,0
+KBWP.US,D,20150723,000000,40.1904,40.328,39.9193,39.9193,5060.9142129764,0
+KBWP.US,D,20150724,000000,39.9351,40.0539,39.9193,40.0539,10355.222553164,0
+KBWP.US,D,20150727,000000,40.0964,40.2152,39.8183,39.9975,19300.98706538,0
+KBWP.US,D,20150728,000000,39.7916,39.8094,39.7124,39.7124,2121.764792823,0
+KBWP.US,D,20150729,000000,39.7124,40.1321,39.7124,40.1321,3768.6584177285,0
+KBWP.US,D,20150730,000000,40.2746,40.3439,40.1222,40.3439,3768.6584177285,0
+KBWP.US,D,20150731,000000,40.3439,40.521,40.328,40.328,6120.7862452008,0
+KBWP.US,D,20150803,000000,40.3617,40.5309,40.3349,40.5132,12249.655403898,0
+KBWP.US,D,20150804,000000,40.5389,40.5389,40.1499,40.1499,10474.445527236,0
+KBWP.US,D,20150805,000000,40.4359,40.4538,40.2588,40.3706,4003.062909126,0
+KBWP.US,D,20150806,000000,40.3617,40.3706,40.0034,40.0193,9428.7185936305,0
+KBWP.US,D,20150807,000000,40.1499,40.1994,39.9529,39.9796,6945.2434218406,0
+KBWP.US,D,20150810,000000,40.6982,40.6982,40.3349,40.4043,6821.9789910194,0
+KBWP.US,D,20150811,000000,40.4043,40.4963,40.2835,40.4359,13508.569180973,0
+KBWP.US,D,20150812,000000,40.5982,40.5982,39.9262,40.2588,7651.4879885945,0
+KBWP.US,D,20150813,000000,40.2588,40.5132,40.2588,40.3786,7881.8510232439,0
+KBWP.US,D,20150814,000000,40.4864,40.6764,40.3944,40.6685,7415.0627688228,0
+KBWP.US,D,20150817,000000,40.8873,40.8873,40.428,40.8101,7178.6375490511,0
+KBWP.US,D,20150818,000000,40.8279,40.9377,40.714,40.9377,8944.7541480295,0
+KBWP.US,D,20150819,000000,40.6319,40.8873,40.5457,40.7852,8121.3073355768,0
+KBWP.US,D,20150820,000000,40.6606,40.6606,40.2083,40.2083,12357.764371913,0
+KBWP.US,D,20150821,000000,39.7629,39.8659,39.2898,39.2898,17182.253365118,0
+KBWP.US,D,20150824,000000,38.5159,38.7554,30.6454,37.9536,65779.760398448,0
+KBWP.US,D,20150825,000000,38.9632,39.0087,37.54,37.54,17771.295686174,0
+KBWP.US,D,20150826,000000,38.3149,38.3149,37.631,37.7785,5179.1268228622,0
+KBWP.US,D,20150827,000000,38.3733,38.7464,38.1526,38.7464,15534.349376025,0
+KBWP.US,D,20150828,000000,38.9335,38.9335,38.3219,38.4307,10002.60545188,0
+KBWP.US,D,20150831,000000,38.3149,38.4475,38.2515,38.4386,10121.828425953,0
+KBWP.US,D,20150901,000000,38.2357,38.3644,37.6221,37.6676,9414.5734950117,0
+KBWP.US,D,20150902,000000,38.6445,38.6445,37.8131,38.0991,6821.9789910194,0
+KBWP.US,D,20150903,000000,38.3961,38.491,38.2357,38.2615,5179.1268228622,0
+KBWP.US,D,20150904,000000,38.0259,38.0259,37.7685,37.7963,21184.305910057,0
+KBWP.US,D,20150908,000000,38.8998,38.8998,38.1625,38.6009,8944.7541480295,0
+KBWP.US,D,20150909,000000,38.7049,38.7049,38.4138,38.491,1764.0958706043,0
+KBWP.US,D,20150910,000000,38.2357,38.5921,38.2357,38.2615,5061.9245771634,0
+KBWP.US,D,20150911,000000,38.6098,38.6375,38.5237,38.5504,4235.4466721495,0
+KBWP.US,D,20150914,000000,38.686,38.686,38.491,38.5426,9061.9563937283,0
+KBWP.US,D,20150915,000000,38.5426,38.5426,38.5426,38.5426,209.14538672112,0
+KBWP.US,D,20150916,000000,38.9167,39.0601,38.9167,39.0601,13535.849014024,0
+KBWP.US,D,20150917,000000,39.2631,39.4244,39.0276,39.0533,11425.198227258,0
+KBWP.US,D,20150918,000000,38.6673,38.6673,38.4435,38.4435,2456.1953387394,0
+KBWP.US,D,20150921,000000,40.1419,40.1419,38.7534,38.9068,4932.5979612199,0
+KBWP.US,D,20150922,000000,38.8988,38.8988,38.3951,38.5227,3406.9480387615,0
+KBWP.US,D,20150923,000000,38.6445,38.7534,38.5149,38.685,6224.8537564678,0
+KBWP.US,D,20150924,000000,38.2585,38.8731,38.2585,38.7861,8127.3695206991,0
+KBWP.US,D,20150925,000000,39.1789,39.2047,38.8296,39.0166,3761.585868419,0
+KBWP.US,D,20150928,000000,38.7622,38.7622,38.3129,38.4465,4591.0948659941,0
+KBWP.US,D,20150929,000000,38.4287,38.4465,38.2585,38.4465,4228.3741228401,0
+KBWP.US,D,20150930,000000,38.5227,38.8731,38.5227,38.8563,5284.2046983163,0
+KBWP.US,D,20151001,000000,38.9622,38.9622,38.2248,38.3861,11515.120639907,0
+KBWP.US,D,20151002,000000,38.2327,38.7029,38.0387,38.6593,2582.4908621217,0
+KBWP.US,D,20151005,000000,39.1185,39.2898,38.8988,39.2631,80124.911126305,0
+KBWP.US,D,20151006,000000,39.2136,39.4165,38.9622,39.0354,101137.45512456,0
+KBWP.US,D,20151007,000000,39.1285,39.5373,39.1285,39.5373,2118.7337002618,0
+KBWP.US,D,20151008,000000,39.6807,39.9806,39.6224,39.9806,7636.3325257886,0
+KBWP.US,D,20151009,000000,39.9628,40.1419,39.8104,39.9014,28191.181547308,0
+KBWP.US,D,20151012,000000,39.9806,40.1341,39.9262,40.1162,97682.009604822,0
+KBWP.US,D,20151013,000000,40.047,40.2518,39.8282,40.0113,415931.57306547,0
+KBWP.US,D,20151014,000000,39.945,40.1836,39.4501,39.5768,28776.182411615,0
+KBWP.US,D,20151015,000000,39.654,40.4458,39.6481,40.0905,14095.590773654,0
+KBWP.US,D,20151016,000000,40.3369,40.4557,40.1341,40.4369,32653.960161546,0
+KBWP.US,D,20151019,000000,40.4458,40.524,40.3122,40.515,22350.266181922,0
+KBWP.US,D,20151020,000000,40.7071,41.0209,40.7012,40.9655,18418.939130078,0
+KBWP.US,D,20151021,000000,41.1356,41.2989,40.9407,40.9407,17623.782514862,0
+KBWP.US,D,20151022,000000,41.1832,41.4335,41.0852,41.3673,18439.146413819,0
+KBWP.US,D,20151023,000000,41.6572,41.6572,41.101,41.3613,35474.896971813,0
+KBWP.US,D,20151026,000000,41.4514,41.5019,41.1356,41.4583,194866.92002962,0
+KBWP.US,D,20151027,000000,41.4762,43.3933,41.0773,41.1832,431318.40927018,0
+KBWP.US,D,20151028,000000,41.3425,41.6572,41.2287,41.6572,32536.757915847,0
+KBWP.US,D,20151029,000000,41.7761,41.7761,41.5197,41.7236,37001.557258459,0
+KBWP.US,D,20151030,000000,41.9117,41.9117,41.0545,41.0545,19031.219827435,0
+KBWP.US,D,20151102,000000,41.2989,42.5589,41.0377,41.3039,29237.918845101,0
+KBWP.US,D,20151103,000000,41.5019,41.5019,41.1733,41.2129,31007.066536641,0
+KBWP.US,D,20151104,000000,41.2811,41.2811,40.9555,41.1633,14873.571197689,0
+KBWP.US,D,20151105,000000,41.1733,41.2989,41.0109,41.1555,8693.1734654519,0
+KBWP.US,D,20151106,000000,41.6335,41.6335,41.0209,41.4247,10220.844116284,0
+KBWP.US,D,20151109,000000,41.4682,41.486,40.8813,41.0773,17801.606611785,0
+KBWP.US,D,20151110,000000,41.0773,41.3039,41.0377,41.1268,19732.412573254,0
+KBWP.US,D,20151111,000000,41.1633,41.4247,41.1633,41.2742,15976.888889957,0
+KBWP.US,D,20151112,000000,41.3821,41.3821,40.5408,40.5408,14211.782655165,0
+KBWP.US,D,20151113,000000,40.6546,40.6843,40.2241,40.2855,17266.113592644,0
+KBWP.US,D,20151116,000000,39.9718,40.6843,39.8827,40.5646,18206.762650795,0
+KBWP.US,D,20151117,000000,40.8813,40.8813,40.5052,40.5052,20672.051267218,0
+KBWP.US,D,20151118,000000,40.5646,41.0852,40.5646,41.0773,263465.59650995,0
+KBWP.US,D,20151119,000000,41.2475,41.2475,41.0773,41.198,32064.91784049,0
+KBWP.US,D,20151120,000000,41.5424,41.6642,41.3613,41.4583,33830.024075282,0
+KBWP.US,D,20151123,000000,41.4583,41.6572,41.4,41.5691,23609.179958998,0
+KBWP.US,D,20151124,000000,41.6909,41.6909,41.198,41.4425,16917.537948109,0
+KBWP.US,D,20151125,000000,41.5356,41.5356,41.1633,41.2654,37001.557258459,0
+KBWP.US,D,20151127,000000,41.2564,41.3039,41.1633,41.3039,1054.8202112891,0
+KBWP.US,D,20151130,000000,41.6414,41.681,41.3039,41.3821,11977.867437579,0
+KBWP.US,D,20151201,000000,41.392,41.8096,41.392,41.8096,15152.431713318,0
+KBWP.US,D,20151202,000000,41.9809,41.9809,41.4088,41.4088,23986.04580077,0
+KBWP.US,D,20151203,000000,41.7918,41.7918,40.7882,40.8566,19959.744515342,0
+KBWP.US,D,20151204,000000,41.3039,41.8869,41.2217,41.8018,45458.305504139,0
+KBWP.US,D,20151207,000000,42.072,42.072,41.5791,41.868,33126.810601089,0
+KBWP.US,D,20151208,000000,42.0908,42.0908,41.4088,41.6058,9344.8583661047,0
+KBWP.US,D,20151209,000000,41.1733,41.6493,40.908,41.0446,15150.410984943,0
+KBWP.US,D,20151210,000000,41.198,41.198,40.7012,40.8734,17498.497355668,0
+KBWP.US,D,20151211,000000,40.3122,40.4201,40.0984,40.3369,8693.1734654519,0
+KBWP.US,D,20151214,000000,40.243,40.5052,40.1657,40.4715,63707.503450791,0
+KBWP.US,D,20151215,000000,40.6091,40.8813,40.5052,40.7704,12918.51649573,0
+KBWP.US,D,20151216,000000,40.6546,41.2901,40.6349,41.0921,42053.378193752,0
+KBWP.US,D,20151217,000000,41.0377,41.0773,40.6002,40.7704,60138.8971421,0
+KBWP.US,D,20151218,000000,40.4606,40.5616,39.9995,39.9995,39672.960169041,0
+KBWP.US,D,20151221,000000,40.3834,40.4013,39.9559,40.4013,111288.58411194,0
+KBWP.US,D,20151222,000000,40.4943,41.0109,40.238,41.0109,332231.99344534,0
+KBWP.US,D,20151223,000000,41.2921,41.2921,40.907,41.2406,47128.437505347,0
+KBWP.US,D,20151224,000000,41.1822,41.5246,41.1575,41.3286,5761.0965946079,0
+KBWP.US,D,20151228,000000,42.0403,42.0403,41.1485,41.4969,40985.423248031,0
+KBWP.US,D,20151229,000000,41.7889,41.8958,41.4554,41.868,32904.530479937,0
+KBWP.US,D,20151230,000000,42.0571,42.0571,41.5959,41.7147,8364.8051046579,0
+KBWP.US,D,20151231,000000,41.6979,41.6979,41.0723,41.2327,18575.545579072,0
+KBWP.US,D,20160104,000000,40.7625,42.6945,39.7648,40.0063,30699.915823775,0
+KBWP.US,D,20160105,000000,40.5032,40.5132,40.1826,40.4963,9842.9679103246,0
+KBWP.US,D,20160106,000000,40.1459,40.1875,39.7303,40.049,38386.766558916,0
+KBWP.US,D,20160107,000000,39.0711,39.7847,38.9177,39.1918,44836.931529098,0
+KBWP.US,D,20160108,000000,39.8391,39.8391,38.9454,38.9454,7453.456607931,0
+KBWP.US,D,20160111,000000,39.1829,39.1829,38.6276,39.0304,16998.367083074,0
+KBWP.US,D,20160112,000000,39.3026,39.3026,38.6553,39.2096,8424.4165916943,0
+KBWP.US,D,20160113,000000,39.1146,40.0974,38.3723,38.6178,22815.033707969,0
+KBWP.US,D,20160114,000000,38.5494,39.2769,38.3941,39.2769,33941.164135858,0
+KBWP.US,D,20160115,000000,38.5227,38.6583,37.9566,38.3516,10000.584723506,0
+KBWP.US,D,20160119,000000,38.6445,38.7702,38.1456,38.3773,90210.366441524,0
+KBWP.US,D,20160120,000000,37.8557,38.3822,37.2034,37.8824,306288.87221424,0
+KBWP.US,D,20160121,000000,37.6746,38.1684,37.6746,37.8477,10352.191460602,0
+KBWP.US,D,20160122,000000,38.3159,38.4822,38.1189,38.4732,13880.38320181,0
+KBWP.US,D,20160125,000000,38.1456,38.3337,37.9388,38.0259,10379.471293652,0
+KBWP.US,D,20160126,000000,37.919,38.492,37.919,38.3941,11531.286466899,0
+KBWP.US,D,20160127,000000,38.5149,38.7632,38.205,38.205,23596.045224566,0
+KBWP.US,D,20160128,000000,38.4732,38.9335,38.3426,38.7415,15140.307343073,0
+KBWP.US,D,20160129,000000,38.9097,39.5105,38.7464,39.5105,18542.203560899,0
+KBWP.US,D,20160201,000000,39.5105,39.8391,39.2522,39.8391,130439.02691345,0
+KBWP.US,D,20160202,000000,39.6729,39.6729,39.0572,39.3462,27026.23163963,0
+KBWP.US,D,20160203,000000,39.56,39.56,38.593,39.1334,18861.478644009,0
+KBWP.US,D,20160204,000000,38.9503,39.2096,38.7879,38.9177,5160.9402674952,0
+KBWP.US,D,20160205,000000,38.9335,38.9572,38.7554,38.8365,3778.762059599,0
+KBWP.US,D,20160208,000000,38.7464,38.8186,38.306,38.8186,13699.528012328,0
+KBWP.US,D,20160209,000000,39.0304,39.2453,38.8929,39.173,39507.260442364,0
+KBWP.US,D,20160210,000000,39.3303,39.4452,38.8681,38.8681,6978.5854400135,0
+KBWP.US,D,20160211,000000,37.7488,38.402,37.7488,38.1733,22503.841538355,0
+KBWP.US,D,20160212,000000,38.3941,39.2423,38.3941,39.2423,21629.87651655,0
+KBWP.US,D,20160216,000000,39.844,39.844,39.0384,39.2601,49841.265347599,0
+KBWP.US,D,20160217,000000,39.5461,39.6986,39.4946,39.5937,19716.246746261,0
+KBWP.US,D,20160218,000000,39.7303,39.7945,39.5521,39.6729,5180.1371870493,0
+KBWP.US,D,20160219,000000,39.6025,39.8223,39.6025,39.7648,4442.5713304965,0
+KBWP.US,D,20160222,000000,40.137,40.1539,39.7748,39.9381,17094.351680844,0
+KBWP.US,D,20160223,000000,39.9124,39.9124,39.5373,39.5373,6420.8644087572,0
+KBWP.US,D,20160224,000000,39.5105,39.7639,39.2096,39.754,11269.602142452,0
+KBWP.US,D,20160225,000000,40.0944,40.2133,39.8797,40.2133,107813.94167264,0
+KBWP.US,D,20160226,000000,40.6249,40.6249,39.9539,39.9746,369083.00643993,0
+KBWP.US,D,20160229,000000,40.1539,40.1539,39.6412,39.654,32780.255684929,0
+KBWP.US,D,20160301,000000,39.756,40.4359,39.756,40.3944,51336.604344446,0
+KBWP.US,D,20160302,000000,40.4626,40.6843,40.4518,40.6843,28759.006220435,0
+KBWP.US,D,20160303,000000,40.9001,40.9001,40.5794,40.7507,8679.0283668331,0
+KBWP.US,D,20160304,000000,40.8576,40.8576,40.4359,40.8051,31954.788144101,0
+KBWP.US,D,20160307,000000,40.7348,40.7447,40.522,40.6616,129114.43946422,0
+KBWP.US,D,20160308,000000,40.4963,40.7794,40.3786,40.5745,49181.49753345,0
+KBWP.US,D,20160309,000000,40.6081,40.7308,40.4626,40.6081,12946.806692969,0
+KBWP.US,D,20160310,000000,40.8734,40.8734,40.326,40.5082,82618.489939966,0
+KBWP.US,D,20160311,000000,40.7348,41.2693,40.7348,41.2693,14702.819650076,0
+KBWP.US,D,20160314,000000,41.201,41.201,40.9248,41.1129,11198.876649358,0
+KBWP.US,D,20160315,000000,40.908,41.2693,40.7625,41.2327,11349.420913229,0
+KBWP.US,D,20160316,000000,41.2931,41.4554,41.2693,41.3583,6208.6879294749,0
+KBWP.US,D,20160317,000000,41.4554,41.9502,41.4554,41.9452,18891.789569621,0
+KBWP.US,D,20160318,000000,42.0947,42.0947,41.7127,41.9661,9876.3099284975,0
+KBWP.US,D,20160321,000000,41.8879,42.1372,41.8602,41.9908,170800.04509388,0
+KBWP.US,D,20160322,000000,42.065,42.2125,41.8453,41.9997,123048.21288511,0
+KBWP.US,D,20160323,000000,41.9749,42.074,41.8879,41.9749,3851.5082810673,0
+KBWP.US,D,20160324,000000,41.8018,41.8018,41.396,41.5336,24851.92790908,0
+KBWP.US,D,20160328,000000,41.7691,42.0304,41.7147,41.9749,85624.323396465,0
+KBWP.US,D,20160329,000000,41.9661,42.2125,41.9304,42.2125,6106.641146582,0
+KBWP.US,D,20160330,000000,42.3006,42.5193,42.0225,42.4224,8142.524983505,0
+KBWP.US,D,20160331,000000,42.4609,42.4609,42.1897,42.2571,8279.934512945,0
+KBWP.US,D,20160401,000000,42.1452,42.746,42.0353,42.746,10518.901551466,0
+KBWP.US,D,20160404,000000,42.9628,42.9628,42.1719,42.2383,14048.103656863,0
+KBWP.US,D,20160405,000000,42.1115,42.1709,41.7147,41.7404,4847.727369507,0
+KBWP.US,D,20160406,000000,41.6216,41.7582,41.4138,41.6632,54388.914553549,0
+KBWP.US,D,20160407,000000,41.3089,41.4217,41.1139,41.3089,8441.5927828743,0
+KBWP.US,D,20160408,000000,41.5246,41.5959,41.2921,41.4484,19978.941434896,0
+KBWP.US,D,20160411,000000,41.5494,41.6712,41.3276,41.388,19502.049538605,0
+KBWP.US,D,20160412,000000,41.3703,41.8355,41.2683,41.7602,8590.1163183719,0
+KBWP.US,D,20160413,000000,41.8166,42.075,41.6632,42.0492,5499.4122701598,0
+KBWP.US,D,20160414,000000,42.1185,42.1185,41.7503,41.8453,11523.203553403,0
+KBWP.US,D,20160415,000000,41.6712,42.0492,41.6117,41.8602,11385.794023963,0
+KBWP.US,D,20160418,000000,41.7918,41.9928,41.7918,41.9859,11095.819502277,0
+KBWP.US,D,20160419,000000,42.1452,42.3006,41.9571,42.0264,5988.4285366961,0
+KBWP.US,D,20160420,000000,42.1284,42.1779,41.8166,41.9908,11527.245010152,0
+KBWP.US,D,20160421,000000,41.9126,41.9126,40.9218,40.9892,9765.169867921,0
+KBWP.US,D,20160422,000000,41.0456,41.388,40.8556,41.3148,6393.5845757066,0
+KBWP.US,D,20160425,000000,41.3376,41.3376,40.8654,41.1575,24103.248046469,0
+KBWP.US,D,20160426,000000,41.2752,41.3643,41.0456,41.102,190783.02798552,0
+KBWP.US,D,20160427,000000,41.1653,41.3781,41.1218,41.2999,14449.218239124,0
+KBWP.US,D,20160428,000000,41.2831,41.2831,40.725,40.7784,32757.017308625,0
+KBWP.US,D,20160429,000000,40.715,40.9555,40.5606,40.9407,15260.540681333,0
+KBWP.US,D,20160502,000000,41.102,41.3445,40.9842,41.2831,29304.602881447,0
+KBWP.US,D,20160503,000000,40.914,41.3188,40.914,41.2999,22755.422220933,0
+KBWP.US,D,20160504,000000,40.8348,41.196,40.8239,41.0783,8829.5726307048,0
+KBWP.US,D,20160505,000000,41.592,41.6949,41.3643,41.4554,11053.384206421,0
+KBWP.US,D,20160506,000000,41.2921,41.49,41.2921,41.396,3836.3528182614,0
+KBWP.US,D,20160509,000000,41.396,41.6969,41.396,41.5771,6758.3260472348,0
+KBWP.US,D,20160510,000000,41.7057,42.0492,41.7057,42.0492,9845.9990028857,0
+KBWP.US,D,20160511,000000,42.0116,42.2471,41.8542,41.8602,4541.5870208283,0
+KBWP.US,D,20160512,000000,42.1284,42.1284,41.869,42.0918,8185.9706435485,0
+KBWP.US,D,20160513,000000,42.2026,42.2571,41.9126,42.0571,3092.7247765863,0
+KBWP.US,D,20160516,000000,41.7691,42.1779,41.7691,42.0333,12338.567452359,0
+KBWP.US,D,20160517,000000,42.1372,42.1372,41.4732,41.5216,8097.0585950874,0
+KBWP.US,D,20160518,000000,41.3089,42.0492,41.2999,41.9749,3872.7259289955,0
+KBWP.US,D,20160519,000000,41.9749,41.9749,41.5593,41.68,3742.3889488649,0
+KBWP.US,D,20160520,000000,41.8879,42.2431,41.8879,42.075,13338.827997547,0
+KBWP.US,D,20160523,000000,42.0571,42.0571,41.7928,41.869,3911.1197681037,0
+KBWP.US,D,20160524,000000,41.8355,42.4886,41.8355,42.4886,16300.205429816,0
+KBWP.US,D,20160525,000000,42.5767,42.5767,42.2946,42.3857,7284.7257886923,0
+KBWP.US,D,20160526,000000,42.2125,42.2818,42.1867,42.266,2973.5018025134,0
+KBWP.US,D,20160527,000000,42.4352,42.4886,42.3946,42.4708,5386.2514812092,0
+KBWP.US,D,20160531,000000,42.5767,42.7044,42.357,42.6015,18975.649797147,0
+KBWP.US,D,20160601,000000,42.7717,42.7717,42.4322,42.6718,7935.400325158,0
+KBWP.US,D,20160602,000000,42.5847,42.6272,42.4936,42.6272,2524.9001034594,0
+KBWP.US,D,20160603,000000,42.4352,42.5075,42.164,42.4352,15805.126978157,0
+KBWP.US,D,20160606,000000,42.7291,42.7291,42.361,42.3777,13943.025781408,0
+KBWP.US,D,20160607,000000,42.2571,42.4263,42.2571,42.2818,13342.869454295,0
+KBWP.US,D,20160608,000000,42.1779,42.5678,42.1779,42.5163,7745.451857991,0
+KBWP.US,D,20160609,000000,42.5767,42.6331,42.4718,42.6331,7957.6283372733,0
+KBWP.US,D,20160610,000000,42.8667,42.8667,42.2303,42.3214,9475.1953462352,0
+KBWP.US,D,20160613,000000,42.1709,42.3629,41.7602,41.7761,1809.5622590219,0
+KBWP.US,D,20160614,000000,41.7691,41.7691,41.4999,41.5681,3676.7152767061,0
+KBWP.US,D,20160615,000000,41.6395,41.6395,41.2208,41.2208,2993.7090862545,0
+KBWP.US,D,20160616,000000,41.1436,41.5404,41.1346,41.4831,8191.0224644838,0
+KBWP.US,D,20160617,000000,41.4257,41.4257,41.2069,41.3643,2404.6667651994,0
+KBWP.US,D,20160620,000000,42.1314,42.1314,41.5177,41.5504,10562.347211511,0
+KBWP.US,D,20160621,000000,41.4554,41.8473,41.4554,41.7334,3316.0152619262,0
+KBWP.US,D,20160622,000000,41.8987,41.9948,41.777,41.8285,18284.560693199,0
+KBWP.US,D,20160623,000000,42.0126,42.358,42.0126,42.358,10008.667637002,0
+KBWP.US,D,20160624,000000,42.0433,42.0433,40.6368,41.0901,13433.80223113,0
+KBWP.US,D,20160627,000000,40.6468,40.8179,40.2993,40.3944,44474.210785944,0
+KBWP.US,D,20160628,000000,41.009,41.3781,40.9912,41.3573,6761.3571397959,0
+KBWP.US,D,20160629,000000,41.8918,42.1581,41.6909,42.0977,4217.2601167825,0
+KBWP.US,D,20160630,000000,42.4006,43.2112,42.4006,43.2112,7060.4249391653,0
+KBWP.US,D,20160701,000000,43.0152,43.2765,42.9498,43.1518,4787.1055182835,0
+KBWP.US,D,20160705,000000,43.6358,43.6358,42.6174,42.6777,2929.0457782828,0
+KBWP.US,D,20160706,000000,42.6074,42.7865,42.3125,42.7865,1764.0958706043,0
+KBWP.US,D,20160707,000000,42.6074,42.7806,42.4253,42.4491,4139.4620743789,0
+KBWP.US,D,20160708,000000,42.9221,43.0677,42.9221,43.0677,5191.2511931069,0
+KBWP.US,D,20160711,000000,43.2181,43.2745,43.1349,43.2745,3929.3063234708,0
+KBWP.US,D,20160712,000000,43.5487,43.5487,43.1854,43.2715,10682.58054977,0
+KBWP.US,D,20160713,000000,43.4537,43.4537,43.131,43.1874,62632.475955761,0
+KBWP.US,D,20160714,000000,43.3072,43.4041,43.2547,43.3764,6163.2215410573,0
+KBWP.US,D,20160715,000000,43.2834,43.2992,43.1112,43.1112,3246.3001330192,0
+KBWP.US,D,20160718,000000,42.9954,43.2547,42.8846,42.9231,6036.9260176749,0
+KBWP.US,D,20160719,000000,43.036,43.036,42.6084,42.7845,5967.2108887679,0
+KBWP.US,D,20160720,000000,42.6401,43.2112,42.6401,43.0499,7900.0375786109,0
+KBWP.US,D,20160721,000000,42.7529,42.8904,42.7291,42.8499,3415.030952258,0
+KBWP.US,D,20160722,000000,43.0914,43.3487,42.9014,43.2834,7060.4249391653,0
+KBWP.US,D,20160725,000000,43.1082,43.3586,43.0924,43.1616,5920.7341361632,0
+KBWP.US,D,20160726,000000,43.4288,43.4288,43.031,43.031,3985.886717946,0
+KBWP.US,D,20160727,000000,43.3259,43.3259,43.0212,43.1775,2602.6981458629,0
+KBWP.US,D,20160728,000000,43.3943,43.3943,43.229,43.3329,3326.1189037968,0
+KBWP.US,D,20160729,000000,43.2112,43.3398,43.1141,43.1596,5937.9103273432,0
+KBWP.US,D,20160801,000000,43.228,43.228,43.0122,43.0122,13770.253505422,0
+KBWP.US,D,20160802,000000,43.1706,43.1706,42.8994,42.9281,6017.7290981208,0
+KBWP.US,D,20160803,000000,43.0409,43.2695,43.0409,43.1468,3069.4864002839,0
+KBWP.US,D,20160804,000000,43.3101,43.4288,43.228,43.228,2791.6362488428,0
+KBWP.US,D,20160805,000000,43.2725,43.7367,43.0449,43.7367,7986.928898698,0
+KBWP.US,D,20160808,000000,43.8763,43.8763,43.6645,43.7199,5125.5775209481,0
+KBWP.US,D,20160809,000000,43.7337,43.903,43.6962,43.903,10391.595663897,0
+KBWP.US,D,20160810,000000,43.9387,43.9387,43.6536,43.7664,2581.4804979346,0
+KBWP.US,D,20160811,000000,43.7842,43.7842,43.6209,43.6972,7852.5504618192,0
+KBWP.US,D,20160812,000000,43.6199,43.7387,43.5002,43.5051,10403.720034142,0
+KBWP.US,D,20160815,000000,43.7476,43.7476,43.5487,43.7288,104863.67824643,0
+KBWP.US,D,20160816,000000,43.8595,43.8595,43.4794,43.4794,19931.454318105,0
+KBWP.US,D,20160817,000000,43.6862,43.6862,43.2992,43.3824,5491.3293566633,0
+KBWP.US,D,20160818,000000,43.6288,43.6288,43.4288,43.5932,6126.8484303231,0
+KBWP.US,D,20160819,000000,43.611,43.611,43.3943,43.4942,3820.1869912684,0
+KBWP.US,D,20160822,000000,43.4883,43.5051,43.3408,43.5051,1977.2827140736,0
+KBWP.US,D,20160823,000000,43.4288,43.4507,43.3715,43.3853,2943.1908769016,0
+KBWP.US,D,20160824,000000,43.3339,43.3606,43.2567,43.3398,5001.3027259399,0
+KBWP.US,D,20160825,000000,43.5496,43.6635,43.5496,43.6635,889.12048461154,0
+KBWP.US,D,20160826,000000,43.6862,43.8129,43.3171,43.5576,4486.01699054,0
+KBWP.US,D,20160829,000000,43.5487,44.0069,43.5487,43.9317,263468.62760251,0
+KBWP.US,D,20160830,000000,44.0683,44.1722,43.9178,44.1722,19057.489296299,0
+KBWP.US,D,20160831,000000,44.1287,44.2049,43.9425,44.1792,21427.803679138,0
+KBWP.US,D,20160901,000000,44.377,44.377,43.8337,44.0416,307563.95181831,0
+KBWP.US,D,20160902,000000,44.3128,44.3128,44.0723,44.2484,4077.8298589684,0
+KBWP.US,D,20160906,000000,44.3702,44.3702,44.0841,44.3128,20083.008946163,0
+KBWP.US,D,20160907,000000,44.5008,44.5176,44.285,44.5097,18695.778917332,0
+KBWP.US,D,20160908,000000,44.5176,44.5176,44.2404,44.2404,31881.031558446,0
+KBWP.US,D,20160909,000000,44.0683,44.0683,43.3853,43.3873,33328.883438501,0
+KBWP.US,D,20160912,000000,43.5397,43.7971,43.1706,43.7971,12737.661306248,0
+KBWP.US,D,20160913,000000,43.6199,43.6199,43.1706,43.3497,8646.6967128472,0
+KBWP.US,D,20160914,000000,44.1287,44.5176,42.9973,43.0073,18365.389828164,0
+KBWP.US,D,20160915,000000,42.9925,43.3764,42.9766,43.3339,10356.23291735,0
+KBWP.US,D,20160916,000000,43.028,43.2636,42.936,43.0142,7299.8812514981,0
+KBWP.US,D,20160919,000000,43.3349,43.3695,43.0914,43.2914,31633.492332617,0
+KBWP.US,D,20160920,000000,43.6723,43.6723,43.2914,43.3082,11514.110275719,0
+KBWP.US,D,20160921,000000,43.5694,43.8456,43.4754,43.8456,13376.211472469,0
+KBWP.US,D,20160922,000000,44.1514,44.29,44.0336,44.2366,15196.887737547,0
+KBWP.US,D,20160923,000000,44.0296,44.0296,43.6892,43.706,8035.4263796768,0
+KBWP.US,D,20160926,000000,43.6723,43.6723,43.3596,43.3596,13836.937541767,0
+KBWP.US,D,20160927,000000,43.3596,43.6219,43.3349,43.516,6375.3980203396,0
+KBWP.US,D,20160928,000000,43.4774,43.9584,43.4635,43.9584,5643.8943489092,0
+KBWP.US,D,20160929,000000,43.8693,43.908,43.5526,43.5526,4095.0060501484,0
+KBWP.US,D,20160930,000000,43.6298,43.8189,43.5734,43.7941,12296.132156503,0
+KBWP.US,D,20161003,000000,43.5694,43.5694,43.0825,43.3181,18443.187870567,0
+KBWP.US,D,20161004,000000,43.0212,43.9901,42.8884,43.9901,14790.721334351,0
+KBWP.US,D,20161005,000000,44.1692,44.1692,44.0544,44.1068,18108.75732465,0
+KBWP.US,D,20161006,000000,44.184,44.3088,43.6892,43.8198,14363.337283224,0
+KBWP.US,D,20161007,000000,43.7516,44.5651,43.7516,44.5344,5230.6553964022,0
+KBWP.US,D,20161010,000000,44.7314,44.775,44.5156,44.7037,9744.9625841799,0
+KBWP.US,D,20161011,000000,44.4464,44.7314,44.3088,44.4454,8506.2560908461,0
+KBWP.US,D,20161012,000000,44.5651,44.9392,44.5651,44.8877,25426.825131515,0
+KBWP.US,D,20161013,000000,45.1669,45.1669,44.6572,44.961,9951.0768783398,0
+KBWP.US,D,20161014,000000,45.2817,45.3826,45.1768,45.1916,10687.632370705,0
+KBWP.US,D,20161017,000000,45.7469,45.7469,45.061,45.0887,7368.5860162181,0
+KBWP.US,D,20161018,000000,46.0873,46.0873,44.9531,44.9768,14610.876509054,0
+KBWP.US,D,20161019,000000,44.8007,44.9244,44.77,44.8719,12980.148711142,0
+KBWP.US,D,20161020,000000,44.9343,44.9343,43.8663,43.8812,13729.838937939,0
+KBWP.US,D,20161021,000000,44.2731,44.2731,43.3824,43.5417,11391.856209085,0
+KBWP.US,D,20161024,000000,44.1692,44.1692,43.5348,43.6298,7528.2235577734,0
+KBWP.US,D,20161025,000000,43.3953,43.7783,43.3953,43.7417,4572.9083106271,0
+KBWP.US,D,20161026,000000,43.8476,43.995,43.8021,43.8723,4950.784516587,0
+KBWP.US,D,20161027,000000,44.1772,44.1772,43.4298,43.5071,6171.3044545537,0
+KBWP.US,D,20161028,000000,43.5596,43.7802,43.3181,43.3181,3617.1037896697,0
+KBWP.US,D,20161031,000000,43.4725,43.8189,43.4725,43.7763,9203.4073799165,0
+KBWP.US,D,20161101,000000,43.6476,43.6476,43.2834,43.3992,10903.850306736,0
+KBWP.US,D,20161102,000000,43.1518,43.4547,43.1518,43.3171,5811.6148039609,0
+KBWP.US,D,20161103,000000,43.5596,43.6278,43.2824,43.3082,3495.8600872226,0
+KBWP.US,D,20161104,000000,43.1181,43.4031,43.1181,43.2112,7717.1616607533,0
+KBWP.US,D,20161107,000000,43.4131,43.6476,43.3507,43.3863,12502.246450663,0
+KBWP.US,D,20161108,000000,43.5694,43.902,43.4547,43.8733,12171.857361495,0
+KBWP.US,D,20161109,000000,42.8232,44.4008,42.8232,44.2979,23019.127273755,0
+KBWP.US,D,20161110,000000,44.4859,45.1342,44.4859,45.1154,30119.966780403,0
+KBWP.US,D,20161111,000000,45.4618,45.4618,44.5265,45.4529,16034.479648619,0
+KBWP.US,D,20161114,000000,46.3486,46.3486,45.546,45.831,31607.222863753,0
+KBWP.US,D,20161115,000000,45.8538,45.8538,45.5539,45.8281,15893.028662431,0
+KBWP.US,D,20161116,000000,45.6895,45.7212,44.7918,45.6796,21434.876228447,0
+KBWP.US,D,20161117,000000,46.0467,46.0467,45.8171,45.9388,26806.982611038,0
+KBWP.US,D,20161118,000000,46.1299,46.1299,45.8983,46.0616,22322.986348872,0
+KBWP.US,D,20161121,000000,46.3398,46.3398,45.8706,46.121,32928.779220425,0
+KBWP.US,D,20161122,000000,46.4951,46.4951,46.1556,46.209,6545.1392037654,0
+KBWP.US,D,20161123,000000,46.3041,46.4437,46.209,46.4437,8794.2098841578,0
+KBWP.US,D,20161125,000000,46.4704,46.6357,46.4704,46.6357,7831.3328138909,0
+KBWP.US,D,20161128,000000,46.6604,46.6782,46.5129,46.5466,24417.471308645,0
+KBWP.US,D,20161129,000000,46.7029,46.7029,46.4407,46.5466,21558.140659269,0
+KBWP.US,D,20161130,000000,46.7475,46.7475,46.2833,46.2833,19094.87277122,0
+KBWP.US,D,20161201,000000,46.4782,46.611,46.4001,46.504,6892.7044841135,0
+KBWP.US,D,20161202,000000,46.5466,46.5921,46.4278,46.4812,8570.9193988178,0
+KBWP.US,D,20161205,000000,46.601,46.7029,46.4694,46.601,26860.531912952,0
+KBWP.US,D,20161206,000000,47.7293,47.7293,46.6782,47.0355,15111.006781648,0
+KBWP.US,D,20161207,000000,47.7036,47.7036,47.0186,47.4433,21839.021903271,0
+KBWP.US,D,20161208,000000,47.3809,47.9333,47.3809,47.8768,8679.0283668331,0
+KBWP.US,D,20161209,000000,47.7125,47.9817,47.7036,47.9817,15319.141804182,0
+KBWP.US,D,20161212,000000,48.0302,48.3242,48.0233,48.3192,13726.807845377,0
+KBWP.US,D,20161213,000000,48.7448,48.7448,48.1806,48.2321,10100.610778025,0
+KBWP.US,D,20161214,000000,48.1776,48.2063,47.8966,48.1213,8566.8779420696,0
+KBWP.US,D,20161215,000000,48.1896,48.2865,48.0697,48.0827,8776.0233287907,0
+KBWP.US,D,20161216,000000,48.442,48.442,48.0342,48.0797,9677.2681836469,0
+KBWP.US,D,20161219,000000,48.245,48.8438,48.245,48.8438,16486.112440235,0
+KBWP.US,D,20161220,000000,49.3188,49.3188,48.8438,48.9932,29252.06394372,0
+KBWP.US,D,20161221,000000,49.2564,49.2564,48.9091,48.9844,11973.825980831,0
+KBWP.US,D,20161222,000000,48.8101,49.0299,48.7389,49.0299,4214.2290242213,0
+KBWP.US,D,20161223,000000,48.9388,49.0903,48.924,49.0903,4717.3903893764,0
+KBWP.US,D,20161227,000000,49.599,49.599,49.0011,49.0299,11299.913068063,0
+KBWP.US,D,20161228,000000,48.9685,49.7761,48.7112,48.7112,7482.7571693557,0
+KBWP.US,D,20161229,000000,48.6171,48.8903,48.6171,48.8339,5445.8629682457,0
+KBWP.US,D,20161230,000000,48.7577,48.9417,48.6705,48.8279,9994.5225383833,0
+KBWP.US,D,20170103,000000,49.1962,49.1962,48.4607,48.7132,13008.438908379,0
+KBWP.US,D,20170104,000000,49.3188,49.3188,48.9774,48.9774,13655.071988097,0
+KBWP.US,D,20170105,000000,49.1248,49.1248,48.634,48.7152,9059.9356653542,0
+KBWP.US,D,20170106,000000,49.1625,49.1625,48.72,48.8606,9347.8894586659,0
+KBWP.US,D,20170109,000000,48.9854,48.9854,48.2836,48.3014,38641.378334055,0
+KBWP.US,D,20170110,000000,48.4924,48.73,48.2113,48.634,9231.6975771541,0
+KBWP.US,D,20170111,000000,48.634,48.7467,48.4617,48.719,10331.98417686,0
+KBWP.US,D,20170112,000000,48.914,48.914,48.0342,48.1866,11989.991807824,0
+KBWP.US,D,20170113,000000,48.4845,48.6251,48.238,48.3618,28333.642897683,0
+KBWP.US,D,20170117,000000,48.245,48.4251,48.0896,48.1678,23001.951082575,0
+KBWP.US,D,20170118,000000,48.1678,48.5796,48.1678,48.5557,21516.715727599,0
+KBWP.US,D,20170119,000000,48.5013,48.6171,48.1776,48.3618,44218.588646618,0
+KBWP.US,D,20170120,000000,48.5736,48.5796,48.245,48.4162,12150.639713566,0
+KBWP.US,D,20170123,000000,48.1678,48.4746,48.1608,48.3182,26452.34478138,0
+KBWP.US,D,20170124,000000,48.1866,48.6251,48.1866,48.528,15004.918542006,0
+KBWP.US,D,20170125,000000,48.5894,49.1338,48.5894,49.0476,40103.375312729,0
+KBWP.US,D,20170126,000000,49.204,49.2129,48.8972,49.2129,16157.744079441,0
+KBWP.US,D,20170127,000000,49.4604,49.4604,48.916,49.0576,20917.569764673,0
+KBWP.US,D,20170130,000000,48.9417,49.3119,48.4607,48.6251,12574.992672131,0
+KBWP.US,D,20170131,000000,48.5647,48.6963,48.3667,48.6597,13033.698013056,0
+KBWP.US,D,20170201,000000,48.9557,48.9557,48.5617,48.7577,10880.611930434,0
+KBWP.US,D,20170202,000000,48.3994,49.3565,48.3994,49.2654,15905.153032676,0
+KBWP.US,D,20170203,000000,49.5455,49.5722,49.4109,49.5208,10548.202112891,0
+KBWP.US,D,20170206,000000,49.5455,49.5534,49.3011,49.397,12619.448696361,0
+KBWP.US,D,20170207,000000,49.9246,49.9246,49.3119,49.3288,17051.916384988,0
+KBWP.US,D,20170208,000000,49.2842,49.2842,49.0645,49.1625,17082.227310599,0
+KBWP.US,D,20170209,000000,48.9605,49.4693,48.9605,49.4693,20482.102800051,0
+KBWP.US,D,20170210,000000,49.4693,49.8444,49.4693,49.784,16569.97266776,0
+KBWP.US,D,20170213,000000,49.8098,50.074,49.7484,50.0206,11572.711398569,0
+KBWP.US,D,20170214,000000,50.5639,50.5639,49.8622,50.1374,29729.966204198,0
+KBWP.US,D,20170215,000000,50.5729,50.5729,50.0116,50.4164,18653.343621475,0
+KBWP.US,D,20170216,000000,50.4768,50.75,50.4214,50.75,11798.022612283,0
+KBWP.US,D,20170217,000000,50.6619,50.6619,50.4264,50.6521,9597.4494128693,0
+KBWP.US,D,20170221,000000,50.9083,50.9083,50.5639,50.75,14027.896373122,0
+KBWP.US,D,20170222,000000,50.5639,50.9262,50.5639,50.8896,11848.540821636,0
+KBWP.US,D,20170223,000000,50.8015,51.1845,50.8015,51.135,12820.511169587,0
+KBWP.US,D,20170224,000000,51.3221,51.3221,50.8104,51.04,11853.592642571,0
+KBWP.US,D,20170227,000000,50.9865,50.9865,50.468,50.557,17817.772438778,0
+KBWP.US,D,20170228,000000,50.3551,50.6896,50.3551,50.6896,24522.549184098,0
+KBWP.US,D,20170301,000000,50.9787,51.5556,50.9787,51.5478,15364.6081926,0
+KBWP.US,D,20170302,000000,51.6725,51.6725,51.0866,51.1707,15981.940710892,0
+KBWP.US,D,20170303,000000,50.9173,51.0479,50.7698,51.0311,13847.041183638,0
+KBWP.US,D,20170306,000000,50.9965,50.9965,50.5907,50.5907,15481.810438298,0
+KBWP.US,D,20170307,000000,50.7085,50.7085,50.4719,50.5639,9376.1796559035,0
+KBWP.US,D,20170308,000000,50.5729,50.8094,50.4432,50.4957,88601.866655727,0
+KBWP.US,D,20170309,000000,50.3977,50.6985,50.3977,50.6164,18271.425958768,0
+KBWP.US,D,20170310,000000,50.7847,50.8381,50.5472,50.8381,15158.493898439,0
+KBWP.US,D,20170313,000000,50.7926,51.2142,50.6521,50.8381,14685.643458896,0
+KBWP.US,D,20170314,000000,50.5907,50.9588,50.5907,50.942,15916.267038733,0
+KBWP.US,D,20170315,000000,50.9598,51.1974,50.8471,51.1974,16149.661165945,0
+KBWP.US,D,20170316,000000,51.6547,51.6547,50.8718,50.942,25898.665206872,0
+KBWP.US,D,20170317,000000,51.6141,51.6141,50.4283,50.8489,19547.515927022,0
+KBWP.US,D,20170320,000000,51.4132,51.4132,50.4937,50.5065,13490.382625606,0
+KBWP.US,D,20170321,000000,50.4264,50.746,49.878,49.9771,14475.487707988,0
+KBWP.US,D,20170322,000000,49.7217,50.0305,49.59,49.9256,8147.5768044403,0
+KBWP.US,D,20170323,000000,49.7583,50.2036,49.7583,49.9444,10173.356999493,0
+KBWP.US,D,20170324,000000,49.8108,50.0919,49.5386,49.7296,11158.462081875,0
+KBWP.US,D,20170327,000000,49.4604,49.7444,49.3565,49.7128,18400.752574711,0
+KBWP.US,D,20170328,000000,49.4881,50.2591,49.4881,50.1978,13783.388239853,0
+KBWP.US,D,20170329,000000,50.1542,50.7678,49.8157,49.8999,15335.307631175,0
+KBWP.US,D,20170330,000000,50.3571,50.3571,49.793,50.2245,9440.8429638752,0
+KBWP.US,D,20170331,000000,50.0483,50.1958,50.0413,50.0928,11765.690958297,0
+KBWP.US,D,20170403,000000,50.0483,50.1384,49.6197,49.7771,89556.660812497,0
+KBWP.US,D,20170404,000000,49.5465,50.2937,49.5465,50.2937,7713.1202040051,0
+KBWP.US,D,20170405,000000,50.2324,50.2512,49.784,49.793,9099.3398686494,0
+KBWP.US,D,20170406,000000,49.6554,49.8197,49.5722,49.6969,8643.665620286,0
+KBWP.US,D,20170407,000000,49.4881,49.6375,49.4129,49.4129,8982.1376229507,0
+KBWP.US,D,20170410,000000,49.3376,49.8187,49.3376,49.785,6874.5179287465,0
+KBWP.US,D,20170411,000000,49.6088,49.6088,49.0981,49.3376,6988.6890818841,0
+KBWP.US,D,20170412,000000,49.2387,49.3376,49.2219,49.2407,6720.9425723136,0
+KBWP.US,D,20170413,000000,49.3109,49.3109,48.8269,48.8269,20340.651813863,0
+KBWP.US,D,20170417,000000,49.106,49.4317,48.924,49.4317,16238.573214405,0
+KBWP.US,D,20170418,000000,49.4317,49.4317,49.106,49.2654,7166.5131788064,0
+KBWP.US,D,20170419,000000,49.3436,49.3436,49.0823,49.1248,6827.0308119547,0
+KBWP.US,D,20170420,000000,49.4129,49.4129,48.9517,49.2604,6071.2784000349,0
+KBWP.US,D,20170421,000000,49.2129,49.2594,49.1328,49.2594,12834.656268205,0
+KBWP.US,D,20170424,000000,49.6,49.7653,49.5485,49.7346,4885.1108444282,0
+KBWP.US,D,20170425,000000,49.6652,50.274,49.6652,50.1384,13450.97842231,0
+KBWP.US,D,20170426,000000,50.2245,50.8826,50.2245,50.5243,9206.4384724777,0
+KBWP.US,D,20170427,000000,50.944,50.944,50.655,50.7362,11461.571337993,0
+KBWP.US,D,20170428,000000,50.8826,50.8826,50.1641,50.1898,11316.078895056,0
+KBWP.US,D,20170501,000000,50.463,50.463,49.8731,50.0928,10209.730110227,0
+KBWP.US,D,20170502,000000,50.1978,50.1978,49.6652,49.6979,10958.409972837,0
+KBWP.US,D,20170503,000000,49.5128,50.0849,49.5128,50.0176,47361.831632557,0
+KBWP.US,D,20170504,000000,50.2591,50.2591,50.0928,50.2423,6606.771419176,0
+KBWP.US,D,20170505,000000,50.2423,50.2858,50.0928,50.1968,13584.346495002,0
+KBWP.US,D,20170508,000000,50.1799,50.1799,49.7593,49.7593,18140.07861445,0
+KBWP.US,D,20170509,000000,49.8454,49.8454,49.1605,49.1605,8674.9869100849,0
+KBWP.US,D,20170510,000000,49.3663,49.4376,49.2901,49.4129,4459.7475216765,0
+KBWP.US,D,20170511,000000,49.1338,49.211,48.92,49.1714,6774.4918742277,0
+KBWP.US,D,20170512,000000,49.0101,49.2021,48.9862,48.9932,5528.7128315845,0
+KBWP.US,D,20170515,000000,49.1714,49.2506,49.0576,49.0971,42977.86142491,0
+KBWP.US,D,20170516,000000,49.0971,49.1714,48.9328,48.9328,10679.549457209,0
+KBWP.US,D,20170517,000000,48.8516,48.8833,48.3331,48.7389,13459.061335807,0
+KBWP.US,D,20170518,000000,48.5172,49.3109,48.4241,49.0299,9957.1390634622,0
+KBWP.US,D,20170519,000000,49.2387,49.2387,48.7676,48.9605,8335.5045432332,0
+KBWP.US,D,20170522,000000,48.9417,49.3178,48.9417,49.2941,12990.252353012,0
+KBWP.US,D,20170523,000000,49.3565,49.59,49.2911,49.59,7278.6636035699,0
+KBWP.US,D,20170524,000000,49.7296,49.7296,49.6297,49.6662,4969.9814361411,0
+KBWP.US,D,20170525,000000,49.7682,50.1542,49.7682,50.1463,6122.8069735749,0
+KBWP.US,D,20170526,000000,50.1849,50.2245,50.1799,50.1898,8153.6389895626,0
+KBWP.US,D,20170530,000000,50.2076,50.2076,49.9127,49.9354,4116.2236980766,0
+KBWP.US,D,20170531,000000,49.9256,50.3996,49.7583,50.3432,16469.946613241,0
+KBWP.US,D,20170601,000000,50.3392,50.9193,50.3392,50.9193,11710.120928009,0
+KBWP.US,D,20170602,000000,50.9707,50.9707,50.7005,50.9252,5339.7747286045,0
+KBWP.US,D,20170605,000000,50.7105,50.8738,50.5847,50.6084,4129.3584325084,0
+KBWP.US,D,20170606,000000,50.2166,50.366,50.0216,50.0305,9467.1124327388,0
+KBWP.US,D,20170607,000000,50.1799,50.2166,50.0661,50.0661,3949.5136072119,0
+KBWP.US,D,20170608,000000,50.2937,50.559,49.8256,50.4521,7698.9751053863,0
+KBWP.US,D,20170609,000000,50.4451,50.9193,50.4451,50.9193,8239.5199454626,0
+KBWP.US,D,20170612,000000,50.7005,51.0736,50.7005,51.0736,8923.5365001013,0
+KBWP.US,D,20170613,000000,51.1925,51.2528,51.0509,51.0964,6825.0100835806,0
+KBWP.US,D,20170614,000000,51.0964,51.4794,51.0964,51.4794,5027.5721948034,0
+KBWP.US,D,20170615,000000,51.3478,51.7734,51.3478,51.6952,2203.6042919747,0
+KBWP.US,D,20170616,000000,51.6655,51.913,51.6517,51.913,11521.182825029,0
+KBWP.US,D,20170619,000000,51.8417,51.9901,51.6932,51.7546,17088.289495721,0
+KBWP.US,D,20170620,000000,51.7091,51.7269,51.524,51.524,5806.5629830256,0
+KBWP.US,D,20170621,000000,51.42,51.618,51.2232,51.2232,4341.5349117907,0
+KBWP.US,D,20170622,000000,51.1608,51.2547,50.9845,51.0123,2424.8740489406,0
+KBWP.US,D,20170623,000000,51.1895,51.1895,50.8549,50.8638,2952.2841545851,0
+KBWP.US,D,20170626,000000,51.1984,51.2597,51.0746,51.1608,2377.3869321488,0
+KBWP.US,D,20170627,000000,51.0746,51.2934,51.0746,51.0934,4216.2497525954,0
+KBWP.US,D,20170628,000000,51.5725,51.6131,51.523,51.523,2959.3567038945,0
+KBWP.US,D,20170629,000000,51.8318,51.8595,51.2567,51.2567,5010.3960036234,0
+KBWP.US,D,20170630,000000,51.6477,51.6477,51.1795,51.2844,5310.4741671798,0
+KBWP.US,D,20170703,000000,51.3132,52.2386,51.3132,52.0099,2401.6356726382,0
+KBWP.US,D,20170705,000000,51.9724,51.9724,51.622,51.622,4008.1147300613,0
+KBWP.US,D,20170706,000000,51.4814,51.6398,51.433,51.4468,4426.4055035036,0
+KBWP.US,D,20170707,000000,51.4695,51.9555,51.4695,51.905,3478.6838960426,0
+KBWP.US,D,20170710,000000,51.8862,51.8862,51.6853,51.6853,7105.8913275829,0
+KBWP.US,D,20170711,000000,51.5269,51.6041,51.3033,51.4409,4737.5976731176,0
+KBWP.US,D,20170712,000000,51.43,51.6012,51.43,51.5091,4288.9959740636,0
+KBWP.US,D,20170713,000000,51.6477,51.7022,51.4042,51.6308,3920.2130457872,0
+KBWP.US,D,20170714,000000,51.5963,51.8862,51.42,51.8862,5939.9310557173,0
+KBWP.US,D,20170717,000000,51.8595,51.8862,51.5379,51.6932,5203.3755633516,0
+KBWP.US,D,20170718,000000,51.7358,51.7674,51.524,51.7061,3213.9684790333,0
+KBWP.US,D,20170719,000000,52.0001,52.1861,51.9288,52.1406,3611.0416045473,0
+KBWP.US,D,20170720,000000,52.2703,52.4414,52.0615,52.3802,9837.9160893893,0
+KBWP.US,D,20170721,000000,52.6355,52.6355,52.3267,52.4247,6225.8641206549,0
+KBWP.US,D,20170724,000000,52.4336,52.8394,52.4336,52.8394,6811.8753491489,0
+KBWP.US,D,20170725,000000,52.9631,53.2462,52.9631,53.1986,6113.7136958914,0
+KBWP.US,D,20170726,000000,53.1838,53.1838,52.4396,52.49,7460.5291572405,0
+KBWP.US,D,20170727,000000,52.9176,52.9176,51.7022,51.7556,14908.933944236,0
+KBWP.US,D,20170728,000000,51.8962,52.5018,51.8763,52.5018,3286.7147005015,0
+KBWP.US,D,20170731,000000,52.7176,52.8462,52.6582,52.8462,2413.7600428829,0
+KBWP.US,D,20170801,000000,53.166,53.166,52.6632,53.0205,4514.3071877777,0
+KBWP.US,D,20170802,000000,53.2016,53.3521,53.1581,53.2759,9496.4129941635,0
+KBWP.US,D,20170803,000000,52.8037,53.651,52.8037,53.5619,8597.1888676813,0
+KBWP.US,D,20170804,000000,53.4925,53.6698,53.4925,53.6698,5087.1836818399,0
+KBWP.US,D,20170807,000000,53.8538,53.8538,53.3956,53.4827,5013.4270961846,0
+KBWP.US,D,20170808,000000,53.5896,53.6064,53.3224,53.3589,15892.018298245,0
+KBWP.US,D,20170809,000000,53.3866,53.4045,53.0492,53.2966,8641.6448919119,0
+KBWP.US,D,20170810,000000,53.1164,53.2056,52.9631,53.0096,6533.0148335207,0
+KBWP.US,D,20170811,000000,52.5286,52.9176,52.5286,52.682,5783.3246067232,0
+KBWP.US,D,20170814,000000,52.9828,53.1818,52.9828,53.1214,10841.207727138,0
+KBWP.US,D,20170815,000000,53.2462,53.2462,52.9086,52.9928,9237.7597622765,0
+KBWP.US,D,20170816,000000,52.9531,53.2966,52.9531,53.1214,8783.0958781001,0
+KBWP.US,D,20170817,000000,52.784,53.0086,52.3989,52.3999,12676.029090836,0
+KBWP.US,D,20170818,000000,52.3257,52.5058,52.2396,52.4167,5335.7332718563,0
+KBWP.US,D,20170821,000000,52.5375,52.5375,52.0624,52.2356,6523.9215558372,0
+KBWP.US,D,20170822,000000,52.4771,52.4771,52.291,52.3792,6621.9268819818,0
+KBWP.US,D,20170823,000000,52.4247,52.4692,52.2821,52.297,2873.4757479946,0
+KBWP.US,D,20170824,000000,52.6355,52.6355,51.7546,51.7546,22857.469003826,0
+KBWP.US,D,20170825,000000,51.7447,52.1218,51.7091,52.1218,11599.991231619,0
+KBWP.US,D,20170828,000000,52.0624,52.0624,51.0934,51.1508,38919.228485496,0
+KBWP.US,D,20170829,000000,50.6491,51.1795,50.2967,51.0489,36191.245180438,0
+KBWP.US,D,20170830,000000,50.8975,51.04,50.8489,50.8489,37811.86933648,0
+KBWP.US,D,20170831,000000,50.7392,50.94,50.659,50.7629,16405.28330527,0
+KBWP.US,D,20170901,000000,50.4828,51.134,50.4828,50.5699,32439.76295389,0
+KBWP.US,D,20170905,000000,50.2967,50.2967,48.1786,48.248,92486.716954967,0
+KBWP.US,D,20170906,000000,48.0549,48.8665,47.9223,48.532,117173.95550156,0
+KBWP.US,D,20170907,000000,48.1985,48.4805,46.7317,47.085,221174.78273224,0
+KBWP.US,D,20170908,000000,46.5119,49.211,46.5119,48.8319,110030.68069905,0
+KBWP.US,D,20170911,000000,49.9097,51.3923,49.9097,50.3601,55778.165310755,0
+KBWP.US,D,20170912,000000,50.6679,50.7995,50.3759,50.7332,30702.946916336,0
+KBWP.US,D,20170913,000000,50.9153,50.9153,50.3947,50.6866,35306.166152575,0
+KBWP.US,D,20170914,000000,50.8796,50.8796,49.982,50.0255,18613.93941818,0
+KBWP.US,D,20170915,000000,50.1829,50.4491,50.0493,50.3512,14707.871471012,0
+KBWP.US,D,20170918,000000,50.9787,50.9787,50.2433,50.2789,29799.681333106,0
+KBWP.US,D,20170919,000000,50.4224,50.5807,50.2868,50.2868,31908.311391496,0
+KBWP.US,D,20170920,000000,50.2868,50.5243,49.8652,50.5194,8781.075149726,0
+KBWP.US,D,20170921,000000,50.6243,51.0064,50.6243,50.7153,7943.4832386544,0
+KBWP.US,D,20170922,000000,50.4571,50.8104,50.4571,50.8104,6153.1178991867,0
+KBWP.US,D,20170925,000000,50.5807,50.9173,50.5807,50.9173,5898.5061240479,0
+KBWP.US,D,20170926,000000,51.0776,51.0776,50.3512,50.6243,13730.849302126,0
+KBWP.US,D,20170927,000000,50.6976,50.9737,50.6976,50.9173,13494.424082354,0
+KBWP.US,D,20170928,000000,50.9173,51.236,50.7243,51.226,31283.906323894,0
+KBWP.US,D,20170929,000000,51.5448,51.5448,51.1647,51.3588,34403.910933531,0
+KBWP.US,D,20171002,000000,51.4488,51.9377,51.1825,51.9377,23420.241856018,0
+KBWP.US,D,20171003,000000,52.1832,52.1832,51.6883,51.9971,33157.121526701,0
+KBWP.US,D,20171004,000000,51.7051,51.9783,51.7051,51.8466,29187.400635748,0
+KBWP.US,D,20171005,000000,52.0338,52.1327,51.7932,51.9941,7489.8297186652,0
+KBWP.US,D,20171006,000000,51.8823,52.2,51.8466,51.9189,8345.6081851038,0
+KBWP.US,D,20171009,000000,51.7932,52.0466,51.7319,51.7586,19913.267762738,0
+KBWP.US,D,20171010,000000,51.714,52.0783,51.714,51.9704,3287.7250646886,0
+KBWP.US,D,20171011,000000,51.9565,51.9565,51.6932,51.8378,9310.5059837447,0
+KBWP.US,D,20171012,000000,51.91,51.9506,51.7051,51.91,24693.300731711,0
+KBWP.US,D,20171013,000000,51.9783,52.5365,51.9783,52.4049,33055.074743808,0
+KBWP.US,D,20171016,000000,52.2723,52.784,52.2723,52.5018,5402.4173082022,0
+KBWP.US,D,20171017,000000,52.5652,52.5652,52.3128,52.5108,7668.6641797745,0
+KBWP.US,D,20171018,000000,52.5088,52.7938,52.4959,52.7938,6028.8431041785,0
+KBWP.US,D,20171019,000000,52.5375,53.3976,52.5375,53.3352,10383.512750401,0
+KBWP.US,D,20171020,000000,53.645,53.645,53.3085,53.3254,9292.3194283776,0
+KBWP.US,D,20171023,000000,53.2986,53.3441,53.1917,53.257,11896.027938428,0
+KBWP.US,D,20171024,000000,53.6163,53.6163,53.0868,53.1591,8866.956105626,0
+KBWP.US,D,20171025,000000,53.1966,53.1966,52.7602,52.9176,14751.317131055,0
+KBWP.US,D,20171026,000000,52.776,53.2125,52.776,53.1491,6058.1436656032,0
+KBWP.US,D,20171027,000000,52.7226,52.9354,52.6622,52.776,62490.014605386,0
+KBWP.US,D,20171030,000000,52.582,53.3085,52.582,53.07,9929.8592304116,0
+KBWP.US,D,20171031,000000,53.1413,53.3085,52.8582,52.8987,9499.4440867246,0
+KBWP.US,D,20171101,000000,53.2095,53.2095,52.6889,52.7691,16994.325626325,0
+KBWP.US,D,20171102,000000,52.9354,53.3788,52.7226,52.7226,4296.068523373,0
+KBWP.US,D,20171103,000000,52.5008,52.8582,52.5008,52.8265,8600.2199602425,0
+KBWP.US,D,20171106,000000,52.9354,53.3075,52.8987,53.264,14248.1557659,0
+KBWP.US,D,20171107,000000,53.6253,53.6351,53.1046,53.2273,8185.9706435485,0
+KBWP.US,D,20171108,000000,53.1323,53.2214,53.0601,53.1917,4824.4889932047,0
+KBWP.US,D,20171109,000000,53.0502,53.2808,53.0086,53.2372,5145.7848046893,0
+KBWP.US,D,20171110,000000,52.9176,53.2976,52.8453,53.2372,11196.855920983,0
+KBWP.US,D,20171113,000000,52.8899,53.1759,52.8899,52.973,11597.970503246,0
+KBWP.US,D,20171114,000000,52.6592,52.8502,52.6355,52.8314,7639.3636183498,0
+KBWP.US,D,20171115,000000,52.973,53.0868,52.973,52.9828,1946.9717884619,0
+KBWP.US,D,20171116,000000,53.1224,53.1323,52.3682,52.3682,7001.8238163159,0
+KBWP.US,D,20171117,000000,52.1109,52.5008,52.1109,52.4851,4644.6441679082,0
+KBWP.US,D,20171120,000000,52.4099,52.5365,52.3317,52.5157,12210.251200603,0
+KBWP.US,D,20171121,000000,52.5108,52.7315,52.5108,52.6266,9059.9356653542,0
+KBWP.US,D,20171122,000000,52.8137,52.8137,52.3148,52.3148,12922.557952479,0
+KBWP.US,D,20171124,000000,52.2475,52.2544,52.1109,52.2,5156.8988107469,0
+KBWP.US,D,20171127,000000,52.0258,52.6889,52.0258,52.6177,3869.6948364343,0
+KBWP.US,D,20171128,000000,52.5276,53.2679,52.5276,53.2472,10895.76739324,0
+KBWP.US,D,20171129,000000,53.3886,53.9647,53.3886,53.741,14914.996129359,0
+KBWP.US,D,20171130,000000,53.6727,53.9103,53.2808,53.4411,9369.1071065941,0
+KBWP.US,D,20171201,000000,53.7143,53.7143,52.4157,53.3788,24836.772446274,0
+KBWP.US,D,20171204,000000,53.5876,53.8816,53.4917,53.5114,16917.537948109,0
+KBWP.US,D,20171205,000000,53.2195,53.7599,53.0839,53.0839,3468.5802541721,0
+KBWP.US,D,20171206,000000,52.776,53.2095,52.776,52.9631,6341.0456379796,0
+KBWP.US,D,20171207,000000,52.8137,52.8502,52.6177,52.6266,11710.120928009,0
+KBWP.US,D,20171208,000000,52.582,52.6929,52.492,52.6533,4956.8467017093,0
+KBWP.US,D,20171211,000000,52.6087,52.7136,52.486,52.7136,14663.415446781,0
+KBWP.US,D,20171212,000000,52.6622,53.1491,52.6622,53.1274,6570.3983084419,0
+KBWP.US,D,20171213,000000,52.8681,52.9126,52.6345,52.6434,4425.3951393165,0
+KBWP.US,D,20171214,000000,52.5276,52.5276,52.1377,52.2099,6755.2949546736,0
+KBWP.US,D,20171215,000000,52.0783,53.2095,52.0783,52.8987,14790.721334351,0
+KBWP.US,D,20171218,000000,53.0967,53.4085,52.8037,52.8651,14681.602002148,0
+KBWP.US,D,20171219,000000,52.873,53.1838,52.8582,52.9076,3507.9844574673,0
+KBWP.US,D,20171220,000000,52.873,52.9354,52.682,52.8147,3865.6533796861,0
+KBWP.US,D,20171221,000000,53.2412,53.2412,52.6414,52.7394,5351.8990988492,0
+KBWP.US,D,20171222,000000,52.9838,52.9838,52.7295,52.9176,25502.602445545,0
+KBWP.US,D,20171226,000000,52.9918,52.9918,52.8215,52.9493,3522.1295560862,0
+KBWP.US,D,20171227,000000,52.8819,53.2115,52.8819,53.0017,6223.8433922808,0
+KBWP.US,D,20171228,000000,53.2214,53.3124,53.071,53.3035,15598.00231981,0
+KBWP.US,D,20171229,000000,53.4728,53.4728,53.1611,53.1611,3110.9113319533,0
+KBWP.US,D,20180102,000000,53.2511,53.2511,51.909,52.0338,16443.677144378,0
+KBWP.US,D,20180103,000000,51.909,52.2208,51.7903,52.0338,28977.24488484,0
+KBWP.US,D,20180104,000000,52.0338,52.491,52.0338,52.3633,13060.977846106,0
+KBWP.US,D,20180105,000000,52.2396,52.2663,52.006,52.2495,14383.544566965,0
+KBWP.US,D,20180108,000000,52.0338,52.0783,51.8081,51.9961,220436.2065115,0
+KBWP.US,D,20180109,000000,52.006,52.3544,51.8248,51.8248,111170.37150205,0
+KBWP.US,D,20180110,000000,51.8348,52.2089,51.8348,51.9872,55056.765281196,0
+KBWP.US,D,20180111,000000,51.7991,52.4099,51.7991,52.4009,37511.791172924,0
+KBWP.US,D,20180112,000000,52.2119,52.9354,52.2119,52.8582,32221.524289484,0
+KBWP.US,D,20180116,000000,52.8394,53.1818,52.8394,52.8492,35650.700340362,0
+KBWP.US,D,20180117,000000,52.9354,53.5619,52.9354,53.4917,24489.207165925,0
+KBWP.US,D,20180118,000000,53.1204,53.2412,52.974,53.0096,21311.611797626,0
+KBWP.US,D,20180119,000000,52.9838,53.3748,52.9838,53.3748,91716.819444428,0
+KBWP.US,D,20180122,000000,54.0636,55.0762,54.0636,54.9861,28153.798072387,0
+KBWP.US,D,20180123,000000,54.7813,55.488,54.7813,55.3078,21698.581281269,0
+KBWP.US,D,20180124,000000,55.3534,55.3534,54.9149,55.0762,9249.8841325212,0
+KBWP.US,D,20180125,000000,54.7169,55.3256,54.7169,55.281,12903.361032925,0
+KBWP.US,D,20180126,000000,55.1554,55.2623,55.0525,55.0573,6548.1702963266,0
+KBWP.US,D,20180129,000000,55.2009,55.2009,54.6288,54.6288,9078.1222207212,0
+KBWP.US,D,20180130,000000,54.5051,54.9149,54.4754,54.5219,9386.2832977741,0
+KBWP.US,D,20180131,000000,54.7347,54.7347,54.2973,54.5566,8060.6854843532,0
+KBWP.US,D,20180201,000000,54.6377,54.9782,54.611,54.8594,5033.6343799258,0
+KBWP.US,D,20180202,000000,54.5912,55.1157,54.515,54.515,8520.4011894649,0
+KBWP.US,D,20180205,000000,54.0122,54.3338,52.8849,53.2482,12323.411989554,0
+KBWP.US,D,20180206,000000,51.909,52.9631,51.7279,52.9631,12913.464674795,0
+KBWP.US,D,20180207,000000,53.0799,53.7232,53.0799,53.5629,7125.088247137,0
+KBWP.US,D,20180208,000000,53.2412,53.2412,51.811,51.811,6278.4030583819,0
+KBWP.US,D,20180209,000000,52.4099,52.4099,51.4577,52.1198,11371.648925344,0
+KBWP.US,D,20180212,000000,52.5157,52.8502,52.006,52.5919,10436.051688128,0
+KBWP.US,D,20180213,000000,52.49,52.6602,52.299,52.6454,32728.727111388,0
+KBWP.US,D,20180214,000000,53.7767,53.7767,53.7767,53.7767,12120.328787954,0
+KBWP.US,D,20180215,000000,54.1438,54.1438,53.7153,53.938,9562.0866663223,0
+KBWP.US,D,20180216,000000,53.653,54.4022,53.653,54.3527,9145.8166212541,0
+KBWP.US,D,20180220,000000,54.3527,54.3527,53.5164,53.5995,5181.1475512363,0
+KBWP.US,D,20180221,000000,53.4817,54.2577,53.4817,53.7163,8381.9812958379,0
+KBWP.US,D,20180222,000000,53.7627,53.7627,53.1155,53.1155,3771.6895102896,0
+KBWP.US,D,20180223,000000,53.3303,53.5084,53.3124,53.5005,10290.559245191,0
+KBWP.US,D,20180226,000000,54.0973,54.2468,53.7667,54.0636,14969.555795459,0
+KBWP.US,D,20180227,000000,53.8746,54.2586,53.8479,54.0122,8005.115454065,0
+KBWP.US,D,20180228,000000,54.2428,54.2428,52.9453,52.9453,3784.8242447214,0
+KBWP.US,D,20180301,000000,53.2412,53.2412,52.4623,52.5702,5288.2461550645,0
+KBWP.US,D,20180302,000000,52.6057,52.7612,52.3811,52.7394,8515.3493685296,0
+KBWP.US,D,20180305,000000,53.3303,54.8357,53.3303,54.8357,10763.409684735,0
+KBWP.US,D,20180306,000000,54.9494,55.0683,54.5665,55.0683,2228.8633966512,0
+KBWP.US,D,20180307,000000,55.0762,55.3701,54.7723,55.0762,12903.361032925,0
+KBWP.US,D,20180308,000000,54.9594,55.0802,54.9237,55.0485,2586.5323188699,0
+KBWP.US,D,20180309,000000,55.1751,56.0501,55.1751,56.0501,6471.3826181101,0
+KBWP.US,D,20180312,000000,55.9531,56.0254,55.5929,55.5929,13880.38320181,0
+KBWP.US,D,20180313,000000,55.9977,55.9977,55.6691,55.6858,3761.585868419,0
+KBWP.US,D,20180314,000000,55.8641,55.8641,55.4166,55.4889,2198.5524710394,0
+KBWP.US,D,20180315,000000,55.5612,55.6561,55.4246,55.5443,3091.7144123992,0
+KBWP.US,D,20180316,000000,55.8561,56.0322,55.6571,56.0154,7152.3680801876,0
+KBWP.US,D,20180319,000000,55.7215,56.0422,55.7017,55.9531,5505.4744552821,0
+KBWP.US,D,20180320,000000,56.2866,56.4737,56.0422,56.3223,3549.4093891367,0
+KBWP.US,D,20180321,000000,56.2579,56.6063,56.1936,56.3173,3551.4301175109,0
+KBWP.US,D,20180322,000000,55.7215,55.9353,55.0822,55.0822,8536.5670164578,0
+KBWP.US,D,20180323,000000,55.0366,55.0366,54.4903,54.4903,9655.0401715317,0
+KBWP.US,D,20180326,000000,54.613,55.0455,54.32,55.0366,15801.085521409,0
+KBWP.US,D,20180327,000000,54.9831,55.2078,54.4417,54.5496,5889.4128463644,0
+KBWP.US,D,20180328,000000,54.7575,55.7314,54.5972,55.5335,29534.965916096,0
+KBWP.US,D,20180329,000000,56.0857,56.0857,55.486,55.675,9425.6875010694,0
+KBWP.US,D,20180402,000000,55.6542,55.6542,54.1675,54.6852,6162.2111768702,0
+KBWP.US,D,20180403,000000,54.8565,55.3335,54.8565,55.3325,5056.8727562281,0
+KBWP.US,D,20180404,000000,54.8654,55.7472,54.7318,55.6106,10302.683615436,0
+KBWP.US,D,20180405,000000,55.9887,55.9887,55.6284,55.7522,3769.6687819155,0
+KBWP.US,D,20180406,000000,55.5502,55.5502,54.7159,54.8377,4303.1410726824,0
+KBWP.US,D,20180409,000000,54.8941,55.4305,54.8941,55.3008,34908.082662873,0
+KBWP.US,D,20180410,000000,55.5592,55.5592,55.0822,55.0822,4556.7424836341,0
+KBWP.US,D,20180411,000000,55.1267,55.1267,54.7862,55.1267,8399.1574870179,0
+KBWP.US,D,20180412,000000,55.3157,55.384,55.1267,55.2078,3722.1816651238,0
+KBWP.US,D,20180413,000000,56.0956,56.0956,54.8465,54.9554,16198.158646923,0
+KBWP.US,D,20180416,000000,55.1444,55.7007,55.1444,55.7007,4520.3693729,0
+KBWP.US,D,20180417,000000,56.0154,56.1055,55.5502,55.7572,9668.1749059634,0
+KBWP.US,D,20180418,000000,56.0254,56.0254,55.3969,55.4256,1789.3549752807,0
+KBWP.US,D,20180419,000000,55.6196,55.8541,55.5305,55.5394,2032.8527443618,0
+KBWP.US,D,20180420,000000,55.476,55.8501,55.476,55.7285,3635.2903450367,0
+KBWP.US,D,20180423,000000,55.9541,55.9541,55.7126,55.8818,2584.5115904958,0
+KBWP.US,D,20180424,000000,56.059,56.059,55.3691,55.3919,4150.5760804366,0
+KBWP.US,D,20180425,000000,55.5305,55.7967,55.291,55.5305,5723.7131196868,0
+KBWP.US,D,20180426,000000,55.8818,55.8818,55.1029,55.576,6289.5170644396,0
+KBWP.US,D,20180427,000000,55.4948,55.6551,55.4573,55.6551,3559.5130310073,0
+KBWP.US,D,20180430,000000,55.5225,55.7977,55.287,55.287,3696.9225604473,0
+KBWP.US,D,20180501,000000,54.9653,55.0088,54.6932,55.0088,2494.5891778476,0
+KBWP.US,D,20180502,000000,54.9456,54.9456,54.0478,54.1765,23912.289215115,0
+KBWP.US,D,20180503,000000,53.9509,53.9509,52.974,53.5866,3880.808842492,0
+KBWP.US,D,20180504,000000,53.7163,54.1765,53.4837,54.1765,4199.0735614154,0
+KBWP.US,D,20180507,000000,53.8677,54.2973,53.8677,54.2973,5491.3293566633,0
+KBWP.US,D,20180508,000000,54.3794,54.6337,54.2319,54.324,2034.873472736,0
+KBWP.US,D,20180509,000000,54.2814,54.6516,54.2814,54.6516,2558.2421216323,0
+KBWP.US,D,20180510,000000,54.9287,54.9446,54.5793,54.8465,6298.6103421231,0
+KBWP.US,D,20180511,000000,54.6417,55.2256,54.6417,54.9554,64378.385270998,0
+KBWP.US,D,20180514,000000,54.8852,54.8852,54.605,54.605,6548.1702963266,0
+KBWP.US,D,20180515,000000,54.5873,54.812,54.5615,54.606,8587.0852258108,0
+KBWP.US,D,20180516,000000,54.8604,55.0802,54.7219,54.9119,3894.9539411108,0
+KBWP.US,D,20180517,000000,55.4671,55.4671,54.7931,54.9079,3792.9071582179,0
+KBWP.US,D,20180518,000000,54.8218,54.8218,54.8218,54.8218,310.18180542698,0
+KBWP.US,D,20180521,000000,54.9743,55.5384,54.9743,55.4671,2799.7191623393,0
+KBWP.US,D,20180522,000000,55.3335,55.7839,55.3335,55.5642,4007.1043658743,0
+KBWP.US,D,20180523,000000,55.5225,55.5225,55.1247,55.1643,769.89751053863,0
+KBWP.US,D,20180524,000000,55.0643,55.1296,55.0445,55.1138,4836.6133634494,0
+KBWP.US,D,20180525,000000,54.7961,55.2593,54.7961,55.2593,5511.5366404045,0
+KBWP.US,D,20180529,000000,54.615,54.6704,54.2804,54.32,1393.2922139538,0
+KBWP.US,D,20180530,000000,54.5001,55.4315,54.5001,55.3404,12931.651230163,0
+KBWP.US,D,20180531,000000,54.7575,54.9456,54.7575,54.7575,4686.0690995776,0
+KBWP.US,D,20180601,000000,54.7862,55.0188,54.7862,54.9119,2765.3667799793,0
+KBWP.US,D,20180604,000000,55.1079,55.1544,55.098,55.1544,4693.141648887,0
+KBWP.US,D,20180605,000000,54.9554,55.19,54.806,55.19,3655.4976287779,0
+KBWP.US,D,20180606,000000,55.1336,55.3018,55.1336,55.3018,2769.4082367275,0
+KBWP.US,D,20180607,000000,55.2959,55.7265,55.2959,55.7265,4657.77890234,0
+KBWP.US,D,20180608,000000,56.1046,56.1055,56.0689,56.1055,1384.1989362702,0
+KBWP.US,D,20180611,000000,56.2659,56.2659,55.8462,56.0154,1948.992516836,0
+KBWP.US,D,20180612,000000,55.5028,55.5028,55.2692,55.2692,943.6801507127,0
+KBWP.US,D,20180613,000000,55.5681,55.8818,55.4038,55.4266,4742.6494940529,0
+KBWP.US,D,20180614,000000,55.2078,55.2078,54.9287,54.9624,6227.884849029,0
+KBWP.US,D,20180615,000000,55.7472,55.7472,54.6704,54.8812,1429.6653246879,0
+KBWP.US,D,20180618,000000,54.8465,54.8465,54.4784,54.6842,3316.0152619262,0
+KBWP.US,D,20180619,000000,54.8852,55.2513,54.8852,55.2513,1380.157479522,0
+KBWP.US,D,20180620,000000,55.2613,55.2613,54.6506,54.6506,739.58658492687,0
+KBWP.US,D,20180621,000000,54.4052,54.4052,54.0894,54.2438,2409.7185861347,0
+KBWP.US,D,20180622,000000,54.0191,54.3814,54.0191,54.3814,1804.5104380866,0
+KBWP.US,D,20180625,000000,54.2983,54.2983,53.8251,54.1073,6299.6207063102,0
+KBWP.US,D,20180626,000000,54.1825,54.1825,53.653,53.653,9290.2987000035,0
+KBWP.US,D,20180627,000000,53.5124,53.7202,52.9443,52.9443,10655.300716719,0
+KBWP.US,D,20180628,000000,52.8809,53.6341,52.8809,53.6341,9801.5429786552,0
+KBWP.US,D,20180629,000000,53.6351,54.0359,53.5777,53.6588,5205.3962917257,0
+KBWP.US,D,20180702,000000,53.4332,53.5579,53.3234,53.4767,2563.2939425676,0
+KBWP.US,D,20180703,000000,53.9123,53.9123,53.6678,53.6678,1498.3700894079,0
+KBWP.US,D,20180705,000000,54.0626,54.0626,53.5678,53.6233,4694.1520130741,0
+KBWP.US,D,20180706,000000,53.65,54.2696,53.65,53.9835,4995.2405408176,0
+KBWP.US,D,20180709,000000,54.2438,54.9653,54.2438,54.9653,2971.4810741392,0
+KBWP.US,D,20180710,000000,54.7763,55.1712,54.7763,55.0198,3304.9012558686,0
+KBWP.US,D,20180711,000000,55.0098,55.0554,54.8218,54.8218,2949.253062024,0
+KBWP.US,D,20180712,000000,54.812,55.0098,54.5001,54.5783,4173.8144567389,0
+KBWP.US,D,20180713,000000,54.7862,54.7862,54.4407,54.5071,12637.635251728,0
+KBWP.US,D,20180716,000000,54.614,55.1039,54.614,55.0376,2652.2059910287,0
+KBWP.US,D,20180717,000000,55.1811,55.281,55.1811,55.2039,11165.534631184,0
+KBWP.US,D,20180718,000000,55.2365,55.6868,55.2009,55.6551,31297.041058326,0
+KBWP.US,D,20180719,000000,55.3177,55.479,55.0554,55.2286,1896.4535791089,0
+KBWP.US,D,20180720,000000,55.9026,55.9026,54.7881,55.1504,5299.3601611222,0
+KBWP.US,D,20180723,000000,55.002,55.1821,54.7476,55.1801,1507.4633670914,0
+KBWP.US,D,20180724,000000,55.192,55.3612,55.0386,55.1385,15586.888313753,0
+KBWP.US,D,20180725,000000,55.0287,55.1732,54.8416,55.1652,7601.9801434287,0
+KBWP.US,D,20180726,000000,55.4602,56.3183,55.4602,56.254,7770.7109626674,0
+KBWP.US,D,20180727,000000,56.4806,56.4974,56.1678,56.1678,2670.3925463958,0
+KBWP.US,D,20180730,000000,56.4638,56.7647,56.4638,56.6775,6119.7758810137,0
+KBWP.US,D,20180731,000000,56.5984,56.7874,56.3905,56.6964,9035.6869248648,0
+KBWP.US,D,20180801,000000,56.8686,57.2189,56.4063,56.7499,32575.151754955,0
+KBWP.US,D,20180802,000000,56.3282,57.0012,56.3282,56.9042,3191.740466918,0
+KBWP.US,D,20180803,000000,56.5875,56.6063,56.5539,56.5885,2082.3605895277,0
+KBWP.US,D,20180806,000000,56.6063,56.7241,56.4974,56.5252,8652.7588979696,0
+KBWP.US,D,20180807,000000,56.8221,56.8221,56.3796,56.3796,4804.2817094635,0
+KBWP.US,D,20180808,000000,56.2362,56.5301,56.2362,56.439,2594.6152323664,0
+KBWP.US,D,20180809,000000,56.3539,56.4628,56.2966,56.2966,2325.8583586088,0
+KBWP.US,D,20180810,000000,56.2183,56.2183,55.7343,56.1877,5181.1475512363,0
+KBWP.US,D,20180813,000000,56.0461,56.3004,55.9066,56.0867,2386.4802098323,0
+KBWP.US,D,20180814,000000,56.0214,56.3004,56.0214,56.2649,2748.1905887993,0
+KBWP.US,D,20180815,000000,56.0709,56.4549,56.0709,56.4549,2368.2936544653,0
+KBWP.US,D,20180816,000000,56.4875,57.2012,56.4875,56.9419,6377.4187487137,0
+KBWP.US,D,20180817,000000,56.9913,57.1744,56.9913,57.0616,1630.7277979125,0
+KBWP.US,D,20180820,000000,57.3555,57.4397,57.2151,57.4357,2655.2370835899,0
+KBWP.US,D,20180821,000000,57.3902,57.8247,57.3902,57.7505,1635.7796188478,0
+KBWP.US,D,20180822,000000,57.7316,57.7316,56.9834,57.0527,2202.5939277877,0
+KBWP.US,D,20180823,000000,56.8587,56.9666,56.8587,56.9399,2372.3351112135,0
+KBWP.US,D,20180824,000000,56.8131,57.311,56.8131,57.311,1376.1160227738,0
+KBWP.US,D,20180827,000000,57.0853,57.9504,57.0853,57.8781,2626.9468863523,0
+KBWP.US,D,20180828,000000,58.0949,58.6175,57.8148,57.8148,1578.1888601855,0
+KBWP.US,D,20180829,000000,57.8336,57.8346,57.8059,57.8336,1482.2042624149,0
+KBWP.US,D,20180830,000000,57.8594,57.8594,57.3545,57.3545,3459.4869764885,0
+KBWP.US,D,20180831,000000,57.2734,57.506,57.1497,57.506,5066.9763980987,0
+KBWP.US,D,20180904,000000,57.6634,57.6634,57.4526,57.594,2069.2258550959,0
+KBWP.US,D,20180905,000000,57.9316,58.0879,57.9039,58.0147,4299.0996159342,0
+KBWP.US,D,20180906,000000,58.6175,58.6175,58.0137,58.0484,1743.8885868631,0
+KBWP.US,D,20180907,000000,57.7208,57.7208,57.4169,57.4941,3011.8956416216,0
+KBWP.US,D,20180910,000000,57.1844,57.1844,56.8418,56.8953,4248.5814065813,0
+KBWP.US,D,20180911,000000,56.9399,56.9587,56.5252,56.7963,11735.380032685,0
+KBWP.US,D,20180912,000000,56.7696,56.8141,56.4974,56.7241,4632.5197976635,0
+KBWP.US,D,20180913,000000,56.9834,57.3892,56.9449,57.3535,8135.4524341956,0
+KBWP.US,D,20180914,000000,57.5357,57.8861,57.5357,57.8861,1871.1944744325,0
+KBWP.US,D,20180917,000000,59.0668,59.0668,57.5268,57.5535,5031.6136515517,0
+KBWP.US,D,20180918,000000,58.6897,58.6897,57.5357,57.9415,3715.1091158143,0
+KBWP.US,D,20180919,000000,58.6997,58.6997,58.0751,58.0751,6387.5223905843,0
+KBWP.US,D,20180920,000000,58.5205,58.5205,58.2849,58.3819,6720.9425723136,0
+KBWP.US,D,20180921,000000,58.3671,58.4373,58.3671,58.4373,1181.1157346715,0
+KBWP.US,D,20180924,000000,58.6541,58.6541,57.79,57.8642,4478.9444412306,0
+KBWP.US,D,20180925,000000,57.8652,57.9474,57.8029,57.8197,1675.1838221431,0
+KBWP.US,D,20180926,000000,57.8652,57.99,57.6218,57.986,10859.394282505,0
+KBWP.US,D,20180927,000000,57.5218,57.5218,57.4407,57.4407,1183.1364630456,0
+KBWP.US,D,20180928,000000,57.1685,57.7673,57.1685,57.7673,1468.0591637961,0
+KBWP.US,D,20181001,000000,58.4185,58.4185,57.0319,57.0319,8263.768685952,0
+KBWP.US,D,20181002,000000,57.7039,57.7039,57.115,57.3219,6951.3056069629,0
+KBWP.US,D,20181003,000000,57.411,57.5832,57.2991,57.2991,1119.4835192609,0
+KBWP.US,D,20181004,000000,57.9375,57.9375,57.2506,57.2506,1577.1784959984,0
+KBWP.US,D,20181005,000000,57.5308,58.0582,57.5308,58.0582,2162.1793603053,0
+KBWP.US,D,20181008,000000,57.6218,58.0692,57.6119,57.8317,10648.228167411,0
+KBWP.US,D,20181009,000000,57.9761,58.2552,57.6861,58.1306,8167.7840881815,0
+KBWP.US,D,20181010,000000,58.0533,58.0533,56.5628,56.5628,11280.716148509,0
+KBWP.US,D,20181011,000000,55.9907,55.9907,54.5863,54.7683,14359.295826477,0
+KBWP.US,D,20181012,000000,55.6007,55.6007,53.3818,54.1805,16893.289207619,0
+KBWP.US,D,20181015,000000,53.9251,54.3952,53.9251,54.0607,6768.4296891053,0
+KBWP.US,D,20181016,000000,54.2973,54.8664,54.2279,54.7318,6708.8182020689,0
+KBWP.US,D,20181017,000000,55.1306,55.5433,54.6516,55.3217,3340.2640024156,0
+KBWP.US,D,20181018,000000,55.3849,55.3849,54.995,55.0267,2929.0457782828,0
+KBWP.US,D,20181019,000000,54.9762,55.3018,54.7318,55.1029,4567.8564896918,0
+KBWP.US,D,20181022,000000,55.3018,55.3572,54.3527,55.0218,5977.3145306385,0
+KBWP.US,D,20181023,000000,53.3728,54.1003,53.3728,53.8172,6378.4291129007,0
+KBWP.US,D,20181024,000000,53.5262,53.5262,52.6839,52.6839,10933.15086816,0
+KBWP.US,D,20181025,000000,52.9245,53.454,52.7938,53.454,2331.9205437312,0
+KBWP.US,D,20181026,000000,53.0729,53.4362,52.3198,53.0729,8131.4109774473,0
+KBWP.US,D,20181029,000000,53.5826,54.131,53.5262,53.5262,2271.2986925077,0
+KBWP.US,D,20181030,000000,54.1904,54.614,53.8628,54.614,3969.7208909531,0
+KBWP.US,D,20181031,000000,55.6096,55.6096,54.6961,55.1217,6391.5638473325,0
+KBWP.US,D,20181101,000000,55.0485,55.0485,54.1518,54.1715,4767.9085987294,0
+KBWP.US,D,20181102,000000,54.7456,54.7456,53.8172,54.1053,3559.5130310073,0
+KBWP.US,D,20181105,000000,54.4684,54.813,54.4684,54.7238,4037.415291486,0
+KBWP.US,D,20181106,000000,55.0782,55.3929,55.0782,55.3394,2317.7754451124,0
+KBWP.US,D,20181107,000000,56.0629,56.2916,55.673,56.2916,5693.402194075,0
+KBWP.US,D,20181108,000000,56.2272,56.2777,56.1263,56.2382,7319.0781710523,0
+KBWP.US,D,20181109,000000,56.0194,56.0531,55.8135,56.0284,2228.8633966512,0
+KBWP.US,D,20181112,000000,55.6284,55.6423,55.092,55.092,3844.4357317578,0
+KBWP.US,D,20181113,000000,54.8614,55.2355,54.6417,54.6674,4509.2553668424,0
+KBWP.US,D,20181114,000000,54.8872,54.8872,53.1194,53.5539,4946.7430598387,0
+KBWP.US,D,20181115,000000,53.0037,53.3461,53.0037,53.3461,841.63336781979,0
+KBWP.US,D,20181116,000000,53.7074,54.611,53.7074,54.611,6945.2434218406,0
+KBWP.US,D,20181119,000000,54.2874,54.4734,54.2874,54.4734,978.03253307269,0
+KBWP.US,D,20181120,000000,53.8538,54.325,53.8538,54.1795,9882.3721136198,0
+KBWP.US,D,20181121,000000,54.7971,54.7971,54.3606,54.3606,1907.5675851666,0
+KBWP.US,D,20181123,000000,54.1418,54.1418,54.0172,54.0172,628.44652435043,0
+KBWP.US,D,20181126,000000,54.5259,54.6852,54.2923,54.4734,5364.0234690939,0
+KBWP.US,D,20181127,000000,54.4883,54.4883,53.9053,53.9984,1932.826689843,0
+KBWP.US,D,20181128,000000,53.9994,55.2405,53.9994,55.2405,4507.2346384683,0
+KBWP.US,D,20181129,000000,54.8535,55.1395,54.7872,54.9534,2834.0715446993,0
+KBWP.US,D,20181130,000000,56.0996,56.0996,55.003,55.3305,2814.8746251452,0
+KBWP.US,D,20181203,000000,55.8838,55.8838,54.6922,55.2652,17785.440784792,0
+KBWP.US,D,20181204,000000,55.2652,55.2652,53.9528,53.9528,3661.5598139002,0
+KBWP.US,D,20181206,000000,52.6484,53.1383,52.5455,53.0917,5690.3711015138,0
+KBWP.US,D,20181207,000000,53.3105,54.0696,53.1194,53.1976,13879.372837624,0
+KBWP.US,D,20181210,000000,54.0329,54.0329,52.5098,52.7661,2915.911043851,0
+KBWP.US,D,20181211,000000,53.3105,53.3105,52.097,52.2514,2261.1950506371,0
+KBWP.US,D,20181212,000000,52.6305,53.1096,52.4851,52.5157,4887.1315728023,0
+KBWP.US,D,20181213,000000,52.5385,52.5483,51.814,51.9803,2110.6507867653,0
+KBWP.US,D,20181214,000000,51.3439,51.6962,51.3439,51.5408,4489.0480831012,0
+KBWP.US,D,20181217,000000,51.5418,52.0545,51.3439,51.6962,4777.0018764129,0
+KBWP.US,D,20181218,000000,51.4349,51.8209,51.0727,51.3606,7444.3633302475,0
+KBWP.US,D,20181219,000000,51.5329,52.0208,51.5329,52.0208,1867.1530176842,0
+KBWP.US,D,20181220,000000,50.9648,51.0628,50.3373,50.4728,12743.723491369,0
+KBWP.US,D,20181221,000000,50.4471,51.7774,50.1651,50.2076,14483.570621485,0
+KBWP.US,D,20181224,000000,49.8008,49.981,48.7419,48.7419,10439.082780689,0
+KBWP.US,D,20181226,000000,48.722,49.7543,48.2855,49.7543,5625.7077935421,0
+KBWP.US,D,20181227,000000,49.789,50.747,49.6584,50.7342,9411.5424024505,0
+KBWP.US,D,20181228,000000,51.5843,51.6447,51.1241,51.1241,1006.3227303103,0
+KBWP.US,D,20181231,000000,52.0743,52.0743,51.3161,51.6902,6067.2369432867,0
+KBWP.US,D,20190102,000000,51.626,51.626,51.0786,51.0786,4300.1099801213,0
+KBWP.US,D,20190103,000000,50.9568,51.0152,50.4393,50.8599,1429.6653246879,0
+KBWP.US,D,20190104,000000,51.0756,51.7457,51.0756,51.7457,4178.8662776742,0
+KBWP.US,D,20190107,000000,51.9901,52.1168,51.6081,51.6507,5008.3752752493,0
+KBWP.US,D,20190108,000000,52.2198,52.2198,51.33,51.5943,1967.179072203,0
+KBWP.US,D,20190109,000000,52.0793,52.1822,52.0644,52.0644,1264.9759621973,0
+KBWP.US,D,20190110,000000,52.2039,52.5979,52.1257,52.5979,1385.2093004573,0
+KBWP.US,D,20190111,000000,52.199,52.4563,52.199,52.4563,1212.4370244703,0
+KBWP.US,D,20190114,000000,52.0356,52.6305,52.0356,52.5949,2265.2365073853,0
+KBWP.US,D,20190115,000000,52.9493,53.068,52.7859,53.068,4072.7780380331,0
+KBWP.US,D,20190116,000000,53.068,53.4342,53.068,53.4342,5877.2884761197,0
+KBWP.US,D,20190117,000000,52.9967,53.7609,52.9967,53.7609,3472.6217109203,0
+KBWP.US,D,20190118,000000,53.9538,54.3982,53.9538,54.321,4748.7116791753,0
+KBWP.US,D,20190122,000000,54.9208,54.9208,53.7786,53.7836,4257.6746842648,0
+KBWP.US,D,20190123,000000,53.8271,53.8271,53.7707,53.7886,1582.2303169337,0
+KBWP.US,D,20190124,000000,54.1161,54.1398,53.8895,53.8895,750.70059098451,0
+KBWP.US,D,20190125,000000,54.3576,54.3576,54.3576,54.3576,597.12523455161,0
+KBWP.US,D,20190128,000000,53.5609,53.7786,53.5609,53.7786,1071.9964024691,0
+KBWP.US,D,20190129,000000,53.7331,53.934,53.6985,53.9212,1520.5981015231,0
+KBWP.US,D,20190130,000000,54.4843,54.4843,53.7786,54.4249,1333.6807269173,0
+KBWP.US,D,20190131,000000,54.126,54.6585,54.0983,54.6585,9726.7760288128,0
+KBWP.US,D,20190201,000000,54.9762,55.0218,54.9208,54.9861,2310.7028958029,0
+KBWP.US,D,20190204,000000,55.1405,55.2326,55.0306,55.2326,48313.594696766,0
+KBWP.US,D,20190205,000000,55.2048,55.4295,55.095,55.4146,3504.9533649062,0
+KBWP.US,D,20190206,000000,55.2148,55.6591,55.2148,55.6236,7520.1406442769,0
+KBWP.US,D,20190207,000000,55.7443,55.8066,55.5047,55.8066,753.73168354569,0
+KBWP.US,D,20190208,000000,55.286,55.8986,55.0772,55.6978,4673.9447293329,0
+KBWP.US,D,20190211,000000,56.1906,56.1906,55.5919,55.6274,969.94961957622,0
+KBWP.US,D,20190212,000000,56.3401,56.3816,56.2717,56.3539,1994.4589052536,0
+KBWP.US,D,20190213,000000,56.3451,56.9844,56.3451,56.8023,1627.6967053514,0
+KBWP.US,D,20190214,000000,56.1461,56.4984,55.9253,55.9253,10096.569321276,0
+KBWP.US,D,20190215,000000,55.769,56.8933,55.769,56.8855,5091.2251385881,0
+KBWP.US,D,20190219,000000,57.4506,57.4506,56.9567,57.3497,11701.027650325,0
+KBWP.US,D,20190220,000000,57.1665,57.7554,57.1665,57.7138,4905.3181281693,0
+KBWP.US,D,20190221,000000,57.6624,57.6624,57.318,57.5238,7366.565287844,0
+KBWP.US,D,20190222,000000,57.604,57.6337,57.5763,57.6337,1768.1373273525,0
+KBWP.US,D,20190225,000000,57.8207,57.991,57.7138,57.7138,3641.3525301591,0
+KBWP.US,D,20190226,000000,57.8445,57.8445,57.7802,57.8069,1307.4112580538,0
+KBWP.US,D,20190227,000000,57.5149,57.6971,57.4843,57.6941,2388.5009382065,0
+KBWP.US,D,20190228,000000,57.5149,57.8514,57.5149,57.8514,2820.9368102675,0
+KBWP.US,D,20190301,000000,58.0167,58.0167,57.7703,57.9029,2057.1014848512,0
+KBWP.US,D,20190304,000000,58.3265,58.3265,57.4377,57.4891,2299.5888897453,0
+KBWP.US,D,20190305,000000,57.8791,57.8791,57.3031,57.4614,2762.3356874181,0
+KBWP.US,D,20190306,000000,57.2863,57.4239,57.2863,57.4239,1372.0745660255,0
+KBWP.US,D,20190307,000000,56.6637,56.6637,56.3451,56.3718,3315.0048977392,0
+KBWP.US,D,20190308,000000,56.4737,56.4737,56.155,56.2787,1968.1894363901,0
+KBWP.US,D,20190311,000000,57.1864,57.1864,56.7202,56.8023,1776.220240849,0
+KBWP.US,D,20190312,000000,57.1655,57.1764,56.9636,56.9636,882.04793530213,0
+KBWP.US,D,20190313,000000,57.2576,57.312,57.0488,57.0805,13421.677860886,0
+KBWP.US,D,20190314,000000,56.9764,57.0012,56.9764,57.0012,393.03166876578,0
+KBWP.US,D,20190315,000000,57.4407,57.5218,57.2665,57.4704,1409.4580409467,0
+KBWP.US,D,20190318,000000,57.5683,57.7158,57.4891,57.4891,3485.7564453521,0
+KBWP.US,D,20190319,000000,57.7158,57.7158,56.8825,56.8825,4046.5085691696,0
+KBWP.US,D,20190320,000000,56.3024,56.7706,56.3024,56.3738,2481.4544434158,0
+KBWP.US,D,20190321,000000,56.2193,56.835,56.1095,56.7944,2179.3555514853,0
+KBWP.US,D,20190322,000000,56.4846,56.7637,56.4757,56.4846,2911.8695871028,0
+KBWP.US,D,20190325,000000,56.2936,56.6785,56.2936,56.4599,1952.0236093972,0
+KBWP.US,D,20190326,000000,56.8725,56.8725,56.4599,56.4599,9699.4961957622,0
+KBWP.US,D,20190327,000000,56.9804,57.0833,56.6875,57.0833,3104.849146831,0
+KBWP.US,D,20190328,000000,56.9369,56.9369,56.4282,56.7112,869.92356505743,0
+KBWP.US,D,20190329,000000,56.9369,57.2388,56.7607,56.833,2168.2415454277,0
+KBWP.US,D,20190401,000000,57.5515,57.5515,57.125,57.4031,3728.2438502461,0
+KBWP.US,D,20190402,000000,57.6624,57.6624,56.9933,57.1299,4780.0329689741,0
+KBWP.US,D,20190403,000000,57.1844,57.2368,56.9735,56.9735,1984.355263383,0
+KBWP.US,D,20190404,000000,57.1299,57.2952,57.12,57.2952,7904.0790353592,0
+KBWP.US,D,20190405,000000,57.3487,58.0731,57.3487,58.0731,4601.1985078647,0
+KBWP.US,D,20190408,000000,57.4407,57.5228,57.0923,57.2486,4595.1363227424,0
+KBWP.US,D,20190409,000000,56.9449,56.9477,56.8538,56.8538,4479.9548054177,0
+KBWP.US,D,20190410,000000,57.0081,57.1358,57.0081,57.1358,2312.7236241771,0
+KBWP.US,D,20190411,000000,57.8624,58.7817,57.6247,58.7817,6507.7557288442,0
+KBWP.US,D,20190412,000000,58.5591,58.5591,58.1909,58.3978,4073.7884022201,0
+KBWP.US,D,20190415,000000,58.4235,58.47,58.277,58.2829,2706.7656571299,0
+KBWP.US,D,20190416,000000,58.7817,59.2944,58.7817,59.2944,5496.3811775986,0
+KBWP.US,D,20190417,000000,58.6551,58.6551,58.6551,58.6551,717.35857281158,0
+KBWP.US,D,20190418,000000,59.0035,59.0361,58.8995,58.8995,2442.0502401206,0
+KBWP.US,D,20190422,000000,58.6086,58.6086,58.3849,58.4977,1328.628905982,0
+KBWP.US,D,20190423,000000,58.663,59.0391,58.663,59.0035,2379.4076605229,0
+KBWP.US,D,20190424,000000,59.2232,59.431,59.1648,59.4132,2135.9098914418,0
+KBWP.US,D,20190425,000000,58.9837,59.531,58.857,59.429,23760.734587057,0
+KBWP.US,D,20190426,000000,59.3341,59.7834,59.3341,59.7834,2124.7958853842,0
+KBWP.US,D,20190429,000000,59.8635,60.4891,59.8635,60.4326,1664.0698160855,0
+KBWP.US,D,20190430,000000,60.4168,60.6197,60.3792,60.6197,1450.8829726161,0
+KBWP.US,D,20190501,000000,60.9216,61.271,60.8019,60.8494,8381.9812958379,0
+KBWP.US,D,20190502,000000,61.0779,61.2907,60.5742,60.7484,5199.3341066034,0
+KBWP.US,D,20190503,000000,60.9028,61.1423,60.7762,61.0404,17438.885868631,0
+KBWP.US,D,20190506,000000,60.7929,60.9404,60.788,60.9404,2438.0087833723,0
+KBWP.US,D,20190507,000000,61.2403,61.46,61.0344,61.0404,2777.491150224,0
+KBWP.US,D,20190508,000000,60.8177,61.2432,60.8177,61.2037,2276.350513443,0
+KBWP.US,D,20190509,000000,60.6653,61.0404,60.6653,61.0404,1367.0227450902,0
+KBWP.US,D,20190510,000000,60.6554,61.6293,60.6554,61.6293,2130.8580705065,0
+KBWP.US,D,20190513,000000,61.0779,61.0779,60.499,60.8404,1829.7695427631,0
+KBWP.US,D,20190514,000000,61.4234,61.4323,61.371,61.371,2208.65611291,0
+KBWP.US,D,20190515,000000,61.4372,61.9559,61.4372,61.848,7761.6176849839,0
+KBWP.US,D,20190516,000000,61.3996,62.4646,61.3996,62.1815,8575.9712197531,0
+KBWP.US,D,20190517,000000,62.2815,62.4656,62.0231,62.1172,4298.0892517471,0
+KBWP.US,D,20190520,000000,62.2162,62.426,62.0548,62.0558,3605.989783612,0
+KBWP.US,D,20190521,000000,62.4112,62.6962,62.4112,62.5972,4262.7265052001,0
+KBWP.US,D,20190522,000000,62.6694,63.0792,62.5923,63.0644,7038.19692705,0
+KBWP.US,D,20190523,000000,63.1446,63.1446,62.2538,62.4349,28021.440363883,0
+KBWP.US,D,20190524,000000,62.8764,63.0792,62.6606,63.0792,7087.7047722158,0
+KBWP.US,D,20190528,000000,63.5305,63.5305,62.3498,62.427,5109.4116939552,0
+KBWP.US,D,20190529,000000,62.1707,62.2251,61.8133,62.2251,6279.413422569,0
+KBWP.US,D,20190530,000000,62.7209,62.7239,62.1964,62.2845,14374.451289282,0
+KBWP.US,D,20190531,000000,62.2063,62.4171,61.7292,62.1459,7297.860523124,0
+KBWP.US,D,20190603,000000,62.53,63.1643,62.1786,63.1643,118912.79226749,0
+KBWP.US,D,20190604,000000,64.2372,64.2372,63.3167,63.5266,86217.407174268,0
+KBWP.US,D,20190605,000000,63.7869,64.2382,63.689,64.2095,13593.439772686,0
+KBWP.US,D,20190606,000000,65.0261,65.0261,64.0898,64.2184,19939.537231601,0
+KBWP.US,D,20190607,000000,64.5203,64.6342,64.3204,64.357,11912.19376542,0
+KBWP.US,D,20190610,000000,64.8242,64.8242,64.17,64.2561,25865.323188699,0
+KBWP.US,D,20190611,000000,64.9914,64.9914,63.8819,64.0086,16341.630361486,0
+KBWP.US,D,20190612,000000,63.9235,64.2284,63.9235,64.156,19689.977277397,0
+KBWP.US,D,20190613,000000,64.8805,64.8805,64.0808,64.5124,7510.0370024063,0
+KBWP.US,D,20190614,000000,64.8617,64.9993,64.5006,64.9637,13512.610637722,0
+KBWP.US,D,20190617,000000,65.514,65.514,64.6153,64.6153,13558.077026139,0
+KBWP.US,D,20190618,000000,64.742,65.1973,64.742,64.9271,13576.263581506,0
+KBWP.US,D,20190619,000000,65.1359,65.3289,65.1359,65.2299,12195.095737797,0
+KBWP.US,D,20190620,000000,65.7525,65.7525,65.1112,65.4131,6969.49216233,0
+KBWP.US,D,20190621,000000,65.7625,65.7912,65.0458,65.0458,11101.881687399,0
+KBWP.US,D,20190624,000000,65.5447,65.5447,65.0161,65.0161,5613.5834232974,0
+KBWP.US,D,20190625,000000,64.936,65.0874,64.4896,65.0627,6066.2265790996,0
+KBWP.US,D,20190626,000000,65.1656,65.1656,63.4563,63.4563,62369.781267125,0
+KBWP.US,D,20190627,000000,63.3464,63.8641,63.3464,63.8264,3304.9012558686,0
+KBWP.US,D,20190628,000000,64.6767,64.6767,64.3026,64.5144,5671.1741819597,0
+KBWP.US,D,20190701,000000,65.3873,65.3873,64.6836,65.3427,17126.683334829,0
+KBWP.US,D,20190702,000000,65.4536,65.7001,65.3685,65.3685,8778.0440571648,0
+KBWP.US,D,20190703,000000,66.0237,66.4285,66.0237,66.3661,3912.1301322908,0
+KBWP.US,D,20190705,000000,66.478,66.5146,66.0712,66.3741,108473.70948679,0
+KBWP.US,D,20190708,000000,66.5513,66.5888,66.2939,66.4513,13281.237238885,0
+KBWP.US,D,20190709,000000,66.5414,66.5414,66.2563,66.478,8483.0177145437,0
+KBWP.US,D,20190710,000000,67.3827,67.3827,66.4523,66.5671,11896.027938428,0
+KBWP.US,D,20190711,000000,66.7087,66.7087,66.0029,66.2563,6069.2576716608,0
+KBWP.US,D,20190712,000000,66.578,66.6463,66.2098,66.6463,4516.3279161518,0
+KBWP.US,D,20190715,000000,67.058,67.058,66.6562,66.8165,6751.2534979253,0
+KBWP.US,D,20190716,000000,67.2549,67.2549,66.7274,66.7274,6359.2321933466,0
+KBWP.US,D,20190717,000000,67.3094,67.3094,65.8951,66.0237,8199.1053779803,0
+KBWP.US,D,20190718,000000,65.6634,66.2058,65.6634,66.1692,2396.5838517029,0
+KBWP.US,D,20190719,000000,66.8106,66.8106,65.611,65.611,10852.321733196,0
+KBWP.US,D,20190722,000000,65.3685,65.611,65.3685,65.3774,4807.3128020247,0
+KBWP.US,D,20190723,000000,66.0237,66.0237,64.8291,65.3824,7260.4770482029,0
+KBWP.US,D,20190724,000000,65.6199,66.0237,65.4942,66.0237,7605.0112359898,0
+KBWP.US,D,20190725,000000,66.3038,66.3117,66.0445,66.1336,2582.4908621217,0
+KBWP.US,D,20190726,000000,66.5324,66.673,65.8634,66.673,7088.7151364029,0
+KBWP.US,D,20190729,000000,66.5414,66.673,65.8911,65.9336,3837.3631824484,0
+KBWP.US,D,20190730,000000,66.0801,66.2098,66.0158,66.0158,2941.1701485275,0
+KBWP.US,D,20190731,000000,66.5057,66.9026,65.9613,66.5057,58825.423698924,0
+KBWP.US,D,20190801,000000,66.673,66.673,65.4783,65.4783,13676.289636024,0
+KBWP.US,D,20190802,000000,66.191,66.191,65.3467,65.71,20095.133316408,0
+KBWP.US,D,20190805,000000,64.6935,65.4091,63.7097,63.9829,26422.033855768,0
+KBWP.US,D,20190806,000000,64.0017,65.3309,64.0017,65.3309,13590.408680124,0
+KBWP.US,D,20190807,000000,65.0924,66.0643,64.7826,66.0643,7871.7473813733,0
+KBWP.US,D,20190808,000000,66.1276,67.1837,66.1276,67.0679,9810.6362563387,0
+KBWP.US,D,20190809,000000,67.1075,67.7993,66.5513,67.0511,8233.4577603403,0
+KBWP.US,D,20190812,000000,66.5809,67.1183,66.0939,66.3117,14414.865856765,0
+KBWP.US,D,20190813,000000,66.1673,67.0916,66.1673,66.9779,5541.8475660162,0
+KBWP.US,D,20190814,000000,66.5324,66.5324,64.7509,64.9558,15864.738465194,0
+KBWP.US,D,20190815,000000,64.8974,65.611,64.8974,65.611,6446.1235134337,0
+KBWP.US,D,20190816,000000,65.7387,66.384,65.7387,66.3394,6257.1854104537,0
+KBWP.US,D,20190819,000000,67.3005,67.3005,66.6265,66.7789,19538.422649338,0
+KBWP.US,D,20190820,000000,66.8106,66.8106,66.0425,66.0425,6093.5064121502,0
+KBWP.US,D,20190821,000000,66.0327,66.2534,66.0327,66.1653,8683.0698235813,0
+KBWP.US,D,20190822,000000,66.6176,66.6176,66.0752,66.4899,6505.7350004701,0
+KBWP.US,D,20190823,000000,66.4879,66.5473,64.5361,64.6025,21083.269491351,0
+KBWP.US,D,20190826,000000,64.9825,65.3447,64.9261,65.3447,4689.1001921388,0
+KBWP.US,D,20190827,000000,65.9138,65.9138,65.1755,65.2785,6867.4453794371,0
+KBWP.US,D,20190828,000000,65.2557,65.3715,64.7598,64.8885,10543.150291956,0
+KBWP.US,D,20190829,000000,65.1557,65.6476,65.1201,65.6476,4503.19318172,0
+KBWP.US,D,20190830,000000,65.4249,65.611,65.0825,65.2815,17410.595671393,0
+KBWP.US,D,20190903,000000,65.0627,65.8247,65.0627,65.7495,14122.870606704,0
+KBWP.US,D,20190904,000000,66.0712,66.673,65.9138,66.6255,11411.05312864,0
+KBWP.US,D,20190905,000000,66.9323,67.7993,66.9323,67.0877,11992.012536199,0
+KBWP.US,D,20190906,000000,67.734,67.7439,67.1243,67.6894,3847.466824319,0
+KBWP.US,D,20190909,000000,67.4301,67.8547,67.0956,67.344,8285.9966980673,0
+KBWP.US,D,20190910,000000,67.4756,67.4756,66.5216,66.5849,5645.9150772833,0
+KBWP.US,D,20190911,000000,66.6809,66.959,66.5216,66.959,7299.8812514981,0
+KBWP.US,D,20190912,000000,67.6053,67.6053,67.0491,67.3312,5812.6251681479,0
+KBWP.US,D,20190913,000000,67.6519,67.6519,66.865,66.9026,5678.2467312691,0
+KBWP.US,D,20190916,000000,67.1896,67.1896,66.7185,67.0401,7172.5753639288,0
+KBWP.US,D,20190917,000000,67.1807,67.6242,67.1807,67.6242,8800.2720692801,0
+KBWP.US,D,20190918,000000,67.6706,67.8736,67.3559,67.8736,9118.5367882036,0
+KBWP.US,D,20190919,000000,67.9201,68.3882,67.8547,67.8547,15846.551909827,0
+KBWP.US,D,20190920,000000,68.1012,68.119,67.4569,67.7439,23450.552781629,0
+KBWP.US,D,20190923,000000,67.4747,68.1428,67.4747,68.1061,11536.338287835,0
+KBWP.US,D,20190924,000000,68.211,68.5327,68.0794,68.1131,6281.4341509431,0
+KBWP.US,D,20190925,000000,68.0774,68.2803,67.734,68.2318,8027.3434661803,0
+KBWP.US,D,20190926,000000,68.3387,68.6149,68.211,68.6149,13238.801943028,0
+KBWP.US,D,20190927,000000,68.7366,68.7366,67.9566,68.217,12198.126830358,0
+KBWP.US,D,20190930,000000,68.7554,68.7554,68.3556,68.5228,14971.576523834,0
+KBWP.US,D,20191001,000000,68.4575,68.5139,67.343,67.4747,17279.248327076,0
+KBWP.US,D,20191002,000000,66.8274,66.9145,65.8723,66.1514,23346.485270362,0
+KBWP.US,D,20191003,000000,66.0119,66.2305,65.6397,66.1781,16003.158358821,0
+KBWP.US,D,20191004,000000,66.4839,67.7627,66.4839,67.734,18737.203849001,0
+KBWP.US,D,20191007,000000,67.9299,67.9299,67.1193,67.1422,9075.09112816,0
+KBWP.US,D,20191008,000000,67.3282,67.3282,65.8,65.8,7517.1095517157,0
+KBWP.US,D,20191009,000000,65.9653,66.2415,65.8,66.0287,9441.8533280623,0
+KBWP.US,D,20191010,000000,66.7987,66.7987,66.1088,66.1455,6609.8025117371,0
+KBWP.US,D,20191011,000000,66.9412,67.0471,66.577,66.7057,5873.2470193714,0
+KBWP.US,D,20191014,000000,66.1236,66.5493,66.1236,66.5136,10179.419184615,0
+KBWP.US,D,20191015,000000,66.7432,66.9194,66.4929,66.4929,4293.0374308118,0
+KBWP.US,D,20191016,000000,66.7631,66.7631,65.6763,66.2612,8545.6602941414,0
+KBWP.US,D,20191017,000000,66.2217,66.6235,66.0662,66.196,6756.3053188606,0
+KBWP.US,D,20191018,000000,66.6325,66.6325,66.1514,66.4196,11317.089259243,0
+KBWP.US,D,20191021,000000,66.957,66.957,66.6502,66.863,24843.844995583,0
+KBWP.US,D,20191022,000000,66.863,66.863,64.7965,64.9241,29946.184140229,0
+KBWP.US,D,20191023,000000,65.0567,65.2518,64.9321,65.0775,4995.2405408176,0
+KBWP.US,D,20191024,000000,65.4279,65.4279,64.8598,65.038,46963.748142856,0
+KBWP.US,D,20191025,000000,65.4279,65.4279,64.2867,64.6123,11854.603006758,0
+KBWP.US,D,20191028,000000,64.5758,64.6945,63.9443,63.9443,16059.738753296,0
+KBWP.US,D,20191029,000000,63.8067,64.649,63.8067,64.4956,27713.27928683,0
+KBWP.US,D,20191030,000000,64.553,64.6025,63.9869,64.3431,12842.739181701,0
+KBWP.US,D,20191031,000000,64.2135,64.4272,63.8433,64.4272,28128.53896771,0
+KBWP.US,D,20191101,000000,64.6025,64.7965,64.4085,64.5758,16743.755307935,0
+KBWP.US,D,20191104,000000,64.6767,64.9884,64.158,64.1838,286311.95150772,0
+KBWP.US,D,20191105,000000,63.9532,64.7984,63.9532,64.5728,33371.318734358,0
+KBWP.US,D,20191106,000000,64.3154,65.3903,64.3154,65.3903,6938.1708725312,0
+KBWP.US,D,20191107,000000,65.9565,65.9565,65.3814,65.3814,11381.752567215,0
+KBWP.US,D,20191108,000000,65.5011,65.8297,65.5011,65.6575,4805.2920736505,0
+KBWP.US,D,20191111,000000,65.705,65.8189,65.519,65.6763,9022.552190433,0
+KBWP.US,D,20191112,000000,66.0119,66.2217,65.6575,66.2217,7399.9073060169,0
+KBWP.US,D,20191113,000000,65.9565,65.9565,65.519,65.7327,12477.997710173,0
+KBWP.US,D,20191114,000000,65.8257,65.8257,65.4813,65.6575,3460.4973406756,0
+KBWP.US,D,20191115,000000,66.002,66.002,65.5001,65.5387,12996.314538134,0
+KBWP.US,D,20191118,000000,65.7426,65.7426,65.4388,65.6318,6251.1232253314,0
+KBWP.US,D,20191119,000000,65.9278,65.9703,65.7228,65.9218,4979.0747138246,0
+KBWP.US,D,20191120,000000,65.705,65.713,65.2478,65.5278,6009.6461846244,0
+KBWP.US,D,20191121,000000,65.5665,65.5665,64.7411,64.8766,7170.5546355546,0
+KBWP.US,D,20191122,000000,64.9202,65.1507,64.9202,65.1507,1787.3342469066,0
+KBWP.US,D,20191125,000000,64.8885,65.5407,64.8885,65.4081,6687.6005541407,0
+KBWP.US,D,20191126,000000,65.3339,66.2504,65.3339,66.2315,4099.0475068966,0
+KBWP.US,D,20191127,000000,66.3533,66.4602,66.3454,66.4602,3410.9894955097,0
+KBWP.US,D,20191129,000000,66.6325,66.6325,65.9278,65.9278,2518.837918337,0
+KBWP.US,D,20191202,000000,65.7327,65.8,65.2695,65.2695,14530.047374089,0
+KBWP.US,D,20191203,000000,64.7044,64.8707,64.2966,64.5609,16827.61553546,0
+KBWP.US,D,20191204,000000,64.6212,65.3102,64.6212,65.1389,2217.7493905936,0
+KBWP.US,D,20191205,000000,64.8984,65.1527,64.8984,65.1319,8654.7796263437,0
+KBWP.US,D,20191206,000000,65.2805,65.8159,65.2805,65.7882,7962.6801582086,0
+KBWP.US,D,20191209,000000,65.9565,65.9653,65.7228,65.9376,3625.1867031661,0
+KBWP.US,D,20191210,000000,65.9515,66.0851,65.705,65.7178,9174.1068184918,0
+KBWP.US,D,20191211,000000,65.7525,65.7525,65.1824,65.3616,7031.1243777406,0
+KBWP.US,D,20191212,000000,66.002,66.2712,65.9653,66.1336,7217.0313881593,0
+KBWP.US,D,20191213,000000,66.8907,66.8997,65.7525,65.8486,5795.4489769679,0
+KBWP.US,D,20191216,000000,66.3623,66.4275,66.0624,66.2207,8761.8782301719,0
+KBWP.US,D,20191217,000000,66.1692,66.7225,66.1692,66.7057,7010.9170939994,0
+KBWP.US,D,20191218,000000,66.6325,66.6325,66.1751,66.2187,7640.3739825369,0
+KBWP.US,D,20191219,000000,66.3533,66.3533,66.002,66.3306,7133.1711606335,0
+KBWP.US,D,20191220,000000,66.7631,66.8403,66.5978,66.5978,3989.9281746943,0
+KBWP.US,D,20191223,000000,67.0689,67.0689,65.7278,65.7792,141258.00662847,0
+KBWP.US,D,20191224,000000,66.0039,66.0039,65.7684,65.8099,17669.24890328,0
+KBWP.US,D,20191226,000000,65.9336,65.9336,65.6357,65.7862,10641.155618101,0
+KBWP.US,D,20191227,000000,65.6614,66.1118,65.6614,66.0544,13343.879818483,0
+KBWP.US,D,20191230,000000,65.8871,66.1593,65.8871,66.1405,15560.618844889,0
+KBWP.US,D,20191231,000000,66.1751,66.5107,66.1673,66.5107,8197.0846496061,0
+KBWP.US,D,20200102,000000,66.7908,66.7908,66.1098,66.4701,7761.6176849839,0
+KBWP.US,D,20200103,000000,66.3236,66.7067,66.2573,66.6967,7009.9067298123,0
+KBWP.US,D,20200106,000000,66.9779,66.9779,66.3998,66.959,5590.345046995,0
+KBWP.US,D,20200107,000000,66.7354,66.7354,66.0317,66.0386,42876.825006205,0
+KBWP.US,D,20200108,000000,65.9525,66.5829,65.9525,66.2128,40023.556541951,0
+KBWP.US,D,20200109,000000,66.5374,66.8293,66.288,66.8293,27676.906176095,0
+KBWP.US,D,20200110,000000,67.0986,67.0986,66.2355,66.2355,3767.6480535414,0
+KBWP.US,D,20200113,000000,66.483,66.6047,66.3335,66.5859,6008.6358204373,0
+KBWP.US,D,20200114,000000,66.2791,66.7957,66.2791,66.3523,7375.6585655275,0
+KBWP.US,D,20200115,000000,66.6325,66.9412,66.5711,66.7957,33496.603893552,0
+KBWP.US,D,20200116,000000,66.873,67.4262,66.873,67.3866,9587.3457709987,0
+KBWP.US,D,20200117,000000,67.6766,67.9923,67.6766,67.9646,6349.128551476,0
+KBWP.US,D,20200121,000000,67.6479,68.03,67.6063,67.7063,9196.3348306071,0
+KBWP.US,D,20200122,000000,67.8062,67.9566,67.7578,67.8904,8435.530597752,0
+KBWP.US,D,20200123,000000,67.7963,67.7963,66.6325,67.1916,6970.502526517,0
+KBWP.US,D,20200124,000000,67.0788,67.2332,66.7996,67.0788,11821.260988585,0
+KBWP.US,D,20200127,000000,66.2692,66.7541,66.2692,66.3998,10399.678577394,0
+KBWP.US,D,20200128,000000,66.873,67.1174,66.8561,66.9313,7814.156622711,0
+KBWP.US,D,20200129,000000,67.3955,67.3955,66.964,66.964,6805.8131640265,0
+KBWP.US,D,20200130,000000,67.0323,67.7043,66.8472,67.7043,6623.947610356,0
+KBWP.US,D,20200131,000000,67.6864,68.0398,66.9294,67.06,6291.5377928137,0
+KBWP.US,D,20200203,000000,67.1174,68.02,67.1174,67.6944,6851.2795524441,0
+KBWP.US,D,20200204,000000,68.4872,68.506,67.9725,67.9725,8746.722767366,0
+KBWP.US,D,20200205,000000,68.2803,69.5491,68.2803,69.5491,4735.5769447435,0
+KBWP.US,D,20200206,000000,70.0381,70.0718,69.7639,69.7906,4720.4214819376,0
+KBWP.US,D,20200207,000000,69.4937,70.0143,69.4937,69.8471,66830.539152989,0
+KBWP.US,D,20200210,000000,70.2212,70.2301,69.9045,70.2153,15429.271500571,0
+KBWP.US,D,20200211,000000,70.6666,70.8259,70.4766,70.6993,23573.817212451,0
+KBWP.US,D,20200212,000000,71.2724,71.2724,69.9856,70.048,12440.614235252,0
+KBWP.US,D,20200213,000000,69.8946,70.4301,69.8946,70.1777,22079.488579791,0
+KBWP.US,D,20200214,000000,70.244,70.244,69.7728,70.0193,42824.286068477,0
+KBWP.US,D,20200218,000000,69.8946,70.0698,69.4651,69.5621,8007.1361824391,0
+KBWP.US,D,20200219,000000,70.0895,70.0895,69.3354,69.4937,10290.559245191,0
+KBWP.US,D,20200220,000000,69.381,69.381,68.706,69.0761,4419.3329541942,0
+KBWP.US,D,20200221,000000,68.9603,69.2978,68.6643,68.9335,25674.364357345,0
+KBWP.US,D,20200224,000000,67.9369,68.497,67.1273,67.3955,33020.722361448,0
+KBWP.US,D,20200225,000000,66.9917,66.9917,65.8683,65.9623,15491.914080169,0
+KBWP.US,D,20200226,000000,65.9435,66.7254,65.3359,65.3359,13654.06162391,0
+KBWP.US,D,20200227,000000,64.4253,64.8528,62.6388,62.6388,22148.19334451,0
+KBWP.US,D,20200228,000000,60.7435,61.4957,58.9253,59.6607,70394.093640745,0
+KBWP.US,D,20200302,000000,59.5676,62.813,59.5676,62.813,22908.997577366,0
+KBWP.US,D,20200303,000000,62.8951,63.5929,61.0245,61.3601,12423.438044072,0
+KBWP.US,D,20200304,000000,61.6827,63.874,61.6827,63.874,6068.2473074738,0
+KBWP.US,D,20200305,000000,61.9252,62.2696,60.8117,61.1631,17769.274957799,0
+KBWP.US,D,20200306,000000,59.2341,60.974,59.2341,60.974,15180.721910555,0
+KBWP.US,D,20200309,000000,57.3694,57.3694,54.7416,55.9798,58819.361513801,0
+KBWP.US,D,20200310,000000,57.3595,57.8158,55.4721,57.6891,9017.5003694977,0
+KBWP.US,D,20200311,000000,55.7116,56.1114,54.0498,54.5456,34492.822981993,0
+KBWP.US,D,20200312,000000,50.3977,51.4785,48.9537,48.9537,43512.344079864,0
+KBWP.US,D,20200313,000000,50.6778,52.8127,48.7784,52.5543,38684.823994098,0
+KBWP.US,D,20200316,000000,46.4001,49.1744,45.7597,45.7597,50917.303206816,0
+KBWP.US,D,20200317,000000,46.2784,48.9259,45.0412,48.7092,31842.637719337,0
+KBWP.US,D,20200318,000000,45.3649,46.0893,41.587,43.2418,33080.333848484,0
+KBWP.US,D,20200319,000000,42.0304,45.0957,42.0304,44.3345,19356.557095668,0
+KBWP.US,D,20200320,000000,44.3325,45.9161,42.9152,44.3196,17669.24890328,0
+KBWP.US,D,20200323,000000,43.1765,43.5437,41.8136,42.5847,15711.163108761,0
+KBWP.US,D,20200324,000000,45.3272,46.6188,44.6067,46.6188,10525.974100776,0
+KBWP.US,D,20200325,000000,47.1167,49.0833,45.5202,46.7781,10300.662887062,0
+KBWP.US,D,20200326,000000,46.8831,50.363,46.8831,50.1552,14891.757753057,0
+KBWP.US,D,20200327,000000,48.9882,50.8322,48.0767,49.393,28328.591076748,0
+KBWP.US,D,20200330,000000,49.111,51.0964,48.5092,51.0964,9550.9726602646,0
+KBWP.US,D,20200331,000000,50.9817,50.9817,49.5346,49.9573,11738.411125246,0
+KBWP.US,D,20200401,000000,47.9263,48.2598,47.0236,47.3799,8161.7219030591,0
+KBWP.US,D,20200402,000000,47.4918,48.5072,47.2107,47.8362,3349.3572800991,0
+KBWP.US,D,20200403,000000,47.474,47.474,46.1883,46.4961,3528.1917412085,0
+KBWP.US,D,20200406,000000,47.6798,49.3278,47.6798,48.8745,16359.816916853,0
+KBWP.US,D,20200407,000000,49.3278,52.0693,49.3278,49.7108,12988.231624638,0
+KBWP.US,D,20200408,000000,50.0602,51.5111,49.3763,51.2696,17851.114456951,0
+KBWP.US,D,20200409,000000,52.2901,54.1715,52.2901,54.0478,34850.491904211,0
+KBWP.US,D,20200413,000000,54.4616,54.4616,52.1961,52.5078,8025.3227378062,0
+KBWP.US,D,20200414,000000,53.0799,54.3111,52.8364,53.3808,36609.53595388,0
+KBWP.US,D,20200415,000000,52.2633,52.2633,50.757,50.757,12802.324614219,0
+KBWP.US,D,20200416,000000,50.8886,50.8886,49.785,50.1552,5584.2828618727,0
+KBWP.US,D,20200417,000000,50.7302,52.5048,50.7302,52.5048,7791.9286105957,0
+KBWP.US,D,20200420,000000,51.9337,51.9337,50.4738,50.8222,11195.845556796,0
+KBWP.US,D,20200421,000000,50.5679,50.6609,49.7207,49.7801,20346.713998985,0
+KBWP.US,D,20200422,000000,50.757,50.757,49.309,49.4683,16060.749117483,0
+KBWP.US,D,20200423,000000,49.307,49.6287,48.5469,48.5834,54753.656025078,0
+KBWP.US,D,20200424,000000,48.8745,48.8943,48.0906,48.7112,42286.772320962,0
+KBWP.US,D,20200427,000000,49.1862,50.4878,49.1862,50.2818,9528.7446481493,0
+KBWP.US,D,20200428,000000,51.3112,51.3112,50.5125,50.6411,13641.937253665,0
+KBWP.US,D,20200429,000000,51.5269,52.3058,51.1498,51.819,25064.104388362,0
+KBWP.US,D,20200430,000000,51.0588,51.0588,49.6039,49.6287,11249.39485871,0
+KBWP.US,D,20200501,000000,49.0348,49.0348,47.2978,47.3492,6029.8534683655,0
+KBWP.US,D,20200504,000000,46.9851,47.3602,46.4021,47.3028,6840.1655463865,0
+KBWP.US,D,20200505,000000,47.4096,48.6874,47.4096,47.7501,11249.39485871,0
+KBWP.US,D,20200506,000000,47.3602,47.9648,45.9597,45.9597,19477.800798115,0
+KBWP.US,D,20200507,000000,46.5228,47.5937,46.5228,47.2721,5157.909174934,0
+KBWP.US,D,20200508,000000,47.3997,48.4073,47.3997,48.3618,10320.870170803,0
+KBWP.US,D,20200511,000000,47.6076,48.1608,47.1167,47.9164,21146.922435136,0
+KBWP.US,D,20200512,000000,47.6521,47.6521,46.2615,46.2615,35857.824998709,0
+KBWP.US,D,20200513,000000,46.0171,46.0171,44.188,44.3662,22044.125833244,0
+KBWP.US,D,20200514,000000,43.8901,44.8967,42.6737,44.7651,25473.301884121,0
+KBWP.US,D,20200515,000000,44.389,45.5479,44.389,45.5192,7014.9585507476,0
+KBWP.US,D,20200518,000000,46.9761,48.2133,46.9761,47.9361,5981.3559873867,0
+KBWP.US,D,20200519,000000,47.4819,47.9164,47.1919,47.1949,6028.8431041785,0
+KBWP.US,D,20200520,000000,47.9451,48.6231,47.9451,48.3756,3695.9121962602,0
+KBWP.US,D,20200521,000000,48.3974,49.6662,48.3974,49.5821,2688.5791017628,0
+KBWP.US,D,20200522,000000,49.31,49.8444,49.31,49.784,3552.4404816979,0
+KBWP.US,D,20200526,000000,51.2924,51.8675,50.7045,50.7045,10142.035709694,0
+KBWP.US,D,20200527,000000,52.0348,52.1475,51.819,52.0793,23994.128714267,0
+KBWP.US,D,20200528,000000,52.6929,52.6929,51.8575,51.8575,5633.7907070386,0
+KBWP.US,D,20200529,000000,51.622,51.622,50.6916,51.1598,9120.5575165777,0
+KBWP.US,D,20200601,000000,50.9915,51.6794,50.8124,51.3845,11604.032688368,0
+KBWP.US,D,20200602,000000,51.3875,52.4256,51.3875,52.3118,9369.1071065941,0
+KBWP.US,D,20200603,000000,52.7612,54.4616,52.7612,54.123,7370.6067445922,0
+KBWP.US,D,20200604,000000,54.1418,55.3187,53.5262,55.2702,11805.095161593,0
+KBWP.US,D,20200605,000000,57.0576,58.3661,56.8845,57.801,11970.79488827,0
+KBWP.US,D,20200608,000000,58.478,58.856,58.3374,58.856,14342.119635296,0
+KBWP.US,D,20200609,000000,57.7673,58.0791,57.3684,57.5436,9838.9264535763,0
+KBWP.US,D,20200610,000000,56.5568,56.643,55.7522,55.7522,5613.5834232974,0
+KBWP.US,D,20200611,000000,53.4006,53.6846,51.622,51.6893,974865.04134627,0
+KBWP.US,D,20200612,000000,53.7519,53.7519,51.7249,52.8324,9937.9421439081,0
+KBWP.US,D,20200615,000000,51.7724,53.8123,51.7724,53.6361,5054.852027854,0
+KBWP.US,D,20200616,000000,55.6087,55.8155,53.9835,54.321,8678.018002646,0
+KBWP.US,D,20200617,000000,54.5566,54.5566,53.7282,53.7282,3508.9948216544,0
+KBWP.US,D,20200618,000000,53.2462,54.3695,53.1373,54.0607,542928.28919361,0
+KBWP.US,D,20200619,000000,54.9049,54.9049,53.4887,53.7351,2212.6975696583,0
+KBWP.US,D,20200622,000000,52.9918,53.4718,52.9918,53.4263,3551.4301175109,0
+KBWP.US,D,20200623,000000,54.222,54.222,53.5579,53.6004,3363.502378718,0
+KBWP.US,D,20200624,000000,53.0472,53.0472,51.5527,51.7942,97767.890560722,0
+KBWP.US,D,20200625,000000,51.6477,52.8107,51.4409,52.7641,11873.799926312,0
+KBWP.US,D,20200626,000000,52.4711,52.4761,51.1548,51.1845,4243.529585646,0
+KBWP.US,D,20200629,000000,51.5923,52.4247,51.5824,52.1109,6795.7095221559,0
+KBWP.US,D,20200630,000000,52.2733,53.0195,51.9783,53.0195,48027.661631829,0
+KBWP.US,D,20200701,000000,52.782,53.264,52.1198,52.4019,13551.00447683,0
+KBWP.US,D,20200702,000000,53.2273,53.5678,51.8268,51.8665,4318.2965354883,0
+KBWP.US,D,20200706,000000,52.7166,53.3026,52.6107,52.7869,5776.2520574138,0
+KBWP.US,D,20200707,000000,52.2693,52.2693,51.5626,51.619,11558.56629995,0
+KBWP.US,D,20200708,000000,51.3359,52.1149,51.2132,51.8081,22967.598700216,0
+KBWP.US,D,20200709,000000,51.5161,51.5161,50.1641,50.4184,33751.215668691,0
+KBWP.US,D,20200710,000000,50.1443,52.3652,50.1443,52.3652,84761.472380717,0
+KBWP.US,D,20200713,000000,52.8859,53.2372,52.1188,52.39,9197.3451947941,0
+KBWP.US,D,20200714,000000,52.2257,53.55,52.2257,53.55,12272.893780201,0
+KBWP.US,D,20200715,000000,54.8148,55.1376,54.608,55.1376,9587.3457709987,0
+KBWP.US,D,20200716,000000,54.4556,56.5281,54.4556,55.8858,559975.15375766,0
+KBWP.US,D,20200717,000000,55.9363,55.9412,55.4315,55.5819,17036.760922182,0
+KBWP.US,D,20200720,000000,55.6374,55.6374,54.8921,55.0336,5744.930767615,0
+KBWP.US,D,20200721,000000,55.0237,56.2055,55.0237,55.6284,6575.4501293772,0
+KBWP.US,D,20200722,000000,55.5443,56.245,55.4958,56.245,5767.1587797303,0
+KBWP.US,D,20200723,000000,56.2203,56.8805,56.2203,56.5281,6256.1750462666,0
+KBWP.US,D,20200724,000000,56.4133,56.5658,55.9313,55.9977,7450.4255153699,0
+KBWP.US,D,20200727,000000,55.7353,55.7779,55.0287,55.1574,13266.081776079,0
+KBWP.US,D,20200728,000000,55.4068,55.4345,55.0138,55.0989,3589.8239566191,0
+KBWP.US,D,20200729,000000,55.2493,56.3024,55.2493,56.1768,3393.8133043297,0
+KBWP.US,D,20200730,000000,55.4493,55.486,54.7219,55.2573,7009.9067298123,0
+KBWP.US,D,20200731,000000,54.8535,55.3177,54.6357,55.3177,6693.662739263,0
+KBWP.US,D,20200803,000000,55.7146,56.0274,55.6611,55.7888,6368.3254710301,0
+KBWP.US,D,20200804,000000,55.7532,55.7532,54.8634,54.9762,4277.881968006,0
+KBWP.US,D,20200805,000000,55.2682,56.4332,55.2682,56.0531,4829.5408141399,0
+KBWP.US,D,20200806,000000,55.5147,56.059,55.5147,55.8956,4393.0634853306,0
+KBWP.US,D,20200807,000000,55.6374,57.6436,55.6374,57.6109,2776.4807860369,0
+KBWP.US,D,20200810,000000,57.605,58.3888,57.605,58.0969,20626.584878801,0
+KBWP.US,D,20200811,000000,58.5334,59.5013,58.0553,58.0553,7468.6120707369,0
+KBWP.US,D,20200812,000000,58.758,58.758,57.4654,57.5852,7152.3680801876,0
+KBWP.US,D,20200813,000000,57.115,57.4446,57.0863,57.2259,7484.7778977299,0
+KBWP.US,D,20200814,000000,56.924,57.6079,56.7359,57.2358,5083.1422250916,0
+KBWP.US,D,20200817,000000,57.0191,57.0191,56.2837,56.3371,5995.5010860055,0
+KBWP.US,D,20200818,000000,56.4549,56.6261,56.4035,56.4935,1975.2619856995,0
+KBWP.US,D,20200819,000000,56.2154,56.6538,56.0709,56.0709,9511.5684569693,0
+KBWP.US,D,20200820,000000,55.7532,56.0739,55.3038,55.8106,5524.6713748362,0
+KBWP.US,D,20200821,000000,55.5344,55.6374,55.3078,55.3404,1976.2723498866,0
+KBWP.US,D,20200824,000000,55.5344,56.5084,55.4176,56.5084,2723.9418483099,0
+KBWP.US,D,20200825,000000,57.0279,57.0279,56.6023,56.6053,3879.7984783049,0
+KBWP.US,D,20200826,000000,56.2055,56.346,55.9313,56.2372,10548.202112891,0
+KBWP.US,D,20200827,000000,55.8956,57.6812,55.8956,57.3744,13891.497207869,0
+KBWP.US,D,20200828,000000,56.9726,57.2061,56.9726,57.2021,7170.5546355546,0
+KBWP.US,D,20200831,000000,56.8121,56.8191,56.5826,56.8191,3463.5284332368,0
+KBWP.US,D,20200901,000000,56.5281,56.8251,56.3104,56.6033,4354.6696462224,0
+KBWP.US,D,20200902,000000,56.6924,57.4931,56.6924,57.4931,2521.8690108982,0
+KBWP.US,D,20200903,000000,57.8702,58.5432,56.7142,56.7142,4157.648629746,0
+KBWP.US,D,20200904,000000,57.4259,57.9168,56.5123,56.9449,8405.2196721402,0
+KBWP.US,D,20200908,000000,56.159,56.1768,55.1969,55.488,5349.8783704751,0
+KBWP.US,D,20200909,000000,55.6661,56.5361,55.6661,56.4816,5102.3391446458,0
+KBWP.US,D,20200910,000000,56.0818,56.1401,55.1376,55.1376,19306.038886315,0
+KBWP.US,D,20200911,000000,54.8535,55.4354,54.6555,55.0039,8769.9611436684,0
+KBWP.US,D,20200914,000000,55.2039,55.8175,55.2039,55.5829,18352.255093732,0
+KBWP.US,D,20200915,000000,54.8445,54.8644,54.5051,54.5051,3845.4460959449,0
+KBWP.US,D,20200916,000000,54.4556,55.7155,54.4556,54.9564,19272.696868142,0
+KBWP.US,D,20200917,000000,54.3428,54.7783,54.2527,54.5546,2549.1488439488,0
+KBWP.US,D,20200918,000000,54.514,54.903,54.1924,54.1924,3263.4763241992,0
+KBWP.US,D,20200921,000000,52.9453,53.5539,52.4396,52.6048,7508.0162740322,0
+KBWP.US,D,20200922,000000,53.2214,53.7192,52.9363,53.0314,5498.4019059727,0
+KBWP.US,D,20200923,000000,53.5262,53.5906,51.9149,51.9149,5488.2982641021,0
+KBWP.US,D,20200924,000000,52.0348,52.6187,52.0348,52.1416,2099.5367807077,0
+KBWP.US,D,20200925,000000,51.9892,52.4593,51.9249,52.4593,4379.9287508989,0
+KBWP.US,D,20200928,000000,52.784,54.1122,52.784,53.6153,2744.1491320511,0
+KBWP.US,D,20200929,000000,53.6094,53.6094,52.6424,53.2155,2334.9516362923,0
+KBWP.US,D,20200930,000000,53.457,53.7905,53.1956,53.4965,5464.0495236127,0
+KBWP.US,D,20201001,000000,54.0379,54.0379,53.1373,53.1373,2106.6093300171,0
+KBWP.US,D,20201002,000000,54.0607,54.2359,53.9518,53.9538,2613.8121519205,0
+KBWP.US,D,20201005,000000,54.3319,55.289,54.3319,55.088,14168.336995122,0
+KBWP.US,D,20201006,000000,55.3088,55.6116,54.5121,54.5615,2243.00849527,0
+KBWP.US,D,20201007,000000,54.7575,55.2415,54.3982,54.8931,6362.2632859078,0
+KBWP.US,D,20201008,000000,55.8789,55.8789,55.3761,55.7383,898.21376229507,0
+KBWP.US,D,20201009,000000,55.9531,55.9808,55.5067,55.7017,3483.7357169779,0
+KBWP.US,D,20201012,000000,55.5929,56.7637,55.5929,56.7053,3254.3830465156,0
+KBWP.US,D,20201013,000000,56.5429,56.5429,55.097,55.1999,2010.6247322465,0
+KBWP.US,D,20201014,000000,54.9564,55.7809,54.9564,54.9564,3992.9592672555,0
+KBWP.US,D,20201015,000000,54.2824,55.1633,54.2824,55.0535,5220.5517545316,0
+KBWP.US,D,20201016,000000,55.2593,55.2593,55.0445,55.1079,2420.8325921923,0
+KBWP.US,D,20201019,000000,55.0138,55.1662,54.3319,54.3725,3080.6004063416,0
+KBWP.US,D,20201020,000000,55.0237,55.2593,54.9446,55.1761,3982.8556253849,0
+KBWP.US,D,20201021,000000,55.3285,56.921,55.2593,56.8676,24351.797636486,0
+KBWP.US,D,20201022,000000,56.0302,57.3288,56.0302,57.3288,9009.4174560012,0
+KBWP.US,D,20201023,000000,57.2922,57.7812,57.2922,57.6624,7233.1972151523,0
+KBWP.US,D,20201026,000000,56.8458,56.8458,55.8689,56.1906,12084.966041407,0
+KBWP.US,D,20201027,000000,56.2866,56.2866,55.2415,55.2533,3208.916658098,0
+KBWP.US,D,20201028,000000,54.9179,54.9436,54.6347,54.6812,3003.8127281251,0
+KBWP.US,D,20201029,000000,54.3121,55.769,53.8103,55.5632,3419.0724090062,0
+KBWP.US,D,20201030,000000,55.6166,55.6166,54.4734,54.5962,3085.6522272769,0
+KBWP.US,D,20201102,000000,55.4503,56.439,55.4503,56.3856,4994.2301766305,0
+KBWP.US,D,20201103,000000,57.6802,57.7703,56.9784,57.2685,9229.67684878,0
+KBWP.US,D,20201104,000000,55.7076,57.1665,55.7076,56.3361,1887.3603014254,0
+KBWP.US,D,20201105,000000,56.8923,57.8227,56.6271,57.4426,6584.5434070607,0
+KBWP.US,D,20201106,000000,57.8326,58.0127,57.6189,57.6189,3451.4040629921,0
+KBWP.US,D,20201109,000000,58.2028,62.131,58.2028,60.9493,15720.256386445,0
+KBWP.US,D,20201110,000000,61.3234,62.613,61.3234,62.528,9694.4443748269,0
+KBWP.US,D,20201111,000000,62.6427,62.6427,61.3234,61.7124,11598.980867432,0
+KBWP.US,D,20201112,000000,61.3986,61.3986,60.3377,60.3377,4223.3223019048,0
+KBWP.US,D,20201113,000000,61.4749,61.5619,61.3986,61.5214,2308.6821674288,0
+KBWP.US,D,20201116,000000,62.6982,63.6098,62.6982,63.6098,1065393.6725067,0
+KBWP.US,D,20201117,000000,63.0407,63.4485,62.7595,63.3396,3828.2699047649,0
+KBWP.US,D,20201118,000000,63.6661,63.9413,63.0208,63.0208,3542.3368398273,0
+KBWP.US,D,20201119,000000,62.4231,62.613,62.1499,62.613,3344.3054591639,0
+KBWP.US,D,20201120,000000,62.234,62.613,62.1053,62.4419,1304.3801654926,0
+KBWP.US,D,20201123,000000,63.0407,63.0684,62.7398,63.0684,1151.8151732468,0
+KBWP.US,D,20201124,000000,63.6345,64.3678,63.6345,64.3481,3661.5598139002,0
+KBWP.US,D,20201125,000000,63.2297,63.6078,63.2297,63.5801,1565.0541257537,0
+KBWP.US,D,20201127,000000,62.9081,63.0882,62.9081,63.004,1508.4737312784,0
+KBWP.US,D,20201130,000000,62.613,62.613,61.3056,61.3076,4927.5461402846,0
+KBWP.US,D,20201201,000000,61.9302,62.9268,61.9302,62.7735,5592.3657753692,0
+KBWP.US,D,20201202,000000,62.5635,62.9081,62.3657,62.8684,2333.9412721053,0
+KBWP.US,D,20201203,000000,62.7803,63.1346,62.7269,62.7695,3812.104077772,0
+KBWP.US,D,20201204,000000,63.1821,63.5414,63.1821,63.5335,3126.0667947592,0
+KBWP.US,D,20201207,000000,63.5899,63.6573,62.7695,62.7743,6468.3515255489,0
+KBWP.US,D,20201208,000000,62.2439,63.3722,62.2439,63.3722,2433.9673266241,0
+KBWP.US,D,20201209,000000,63.8571,63.8571,63.5524,63.8334,4091.9749575872,0
+KBWP.US,D,20201210,000000,63.2515,64.0551,63.2515,64.0551,2352.1278274723,0
+KBWP.US,D,20201211,000000,63.4158,63.5612,63.4158,63.4682,1771.1684199137,0
+KBWP.US,D,20201214,000000,63.9977,63.9977,63.1208,63.4405,2591.5841398052,0
+KBWP.US,D,20201215,000000,63.1634,64.454,63.1634,64.3204,9209.4695650388,0
+KBWP.US,D,20201216,000000,64.7479,64.7766,64.4114,64.6352,2049.0185713548,0
+KBWP.US,D,20201217,000000,64.5006,64.7955,64.4738,64.7143,3551.4301175109,0
+KBWP.US,D,20201218,000000,64.7578,64.7578,64.4065,64.4065,10462.321156991,0
+KBWP.US,D,20201221,000000,64.3491,64.3491,63.1189,63.88,18121.892059082,0
+KBWP.US,D,20201222,000000,63.6721,63.8533,63.6721,63.7097,2452.1538819911,0
+KBWP.US,D,20201223,000000,64.0641,64.1482,64.0641,64.0818,6905.8392185453,0
+KBWP.US,D,20201224,000000,63.9007,64.1729,63.7997,64.1254,2673.423638957,0
+KBWP.US,D,20201228,000000,64.2342,64.8113,64.2342,64.5391,6255.1646820796,0
+KBWP.US,D,20201229,000000,64.4164,64.4817,64.0452,64.0452,2231.8944892124,0
+KBWP.US,D,20201230,000000,64.7301,64.7301,64.4164,64.5074,1945.9614242748,0
+KBWP.US,D,20201231,000000,64.644,65.1478,64.2135,65.1478,2046.9978429807,0
+KBWP.US,D,20210104,000000,65.4833,65.4833,63.2603,63.7671,15935.463958288,0
+KBWP.US,D,20210105,000000,63.8829,63.9235,63.2515,63.7909,1601.4272364878,0
+KBWP.US,D,20210106,000000,65.3705,66.9837,65.3705,66.2573,8105.1415085838,0
+KBWP.US,D,20210107,000000,67.3648,67.3648,66.4919,66.6957,32165.954259196,0
+KBWP.US,D,20210108,000000,66.5731,66.7175,65.3724,66.3058,11979.888165954,0
+KBWP.US,D,20210111,000000,65.9435,66.3009,65.802,66.0089,4933.608325407,0
+KBWP.US,D,20210112,000000,66.7918,67.0877,66.7631,66.8858,3822.2077196426,0
+KBWP.US,D,20210113,000000,66.7918,66.9352,66.4899,66.5493,2741.1180394899,0
+KBWP.US,D,20210114,000000,67.0204,67.0204,66.3058,66.3513,22609.929777996,0
+KBWP.US,D,20210115,000000,65.4833,66.0999,65.4833,66.0999,2015.6765531818,0
+KBWP.US,D,20210119,000000,66.6285,66.8353,66.1395,66.7699,5772.2106006656,0
+KBWP.US,D,20210120,000000,66.9452,67.0114,66.6967,66.9887,3459.4869764885,0
+KBWP.US,D,20210121,000000,66.6483,67.3361,65.9336,65.9336,33858.314272519,0
+KBWP.US,D,20210122,000000,65.1399,65.1399,64.5014,65.0735,5005.3441826881,0
+KBWP.US,D,20210125,000000,64.9696,65.0785,64.4065,65.039,2999.7712713769,0
+KBWP.US,D,20210126,000000,65.4566,65.4566,64.3668,64.3668,4257.6746842648,0
+KBWP.US,D,20210127,000000,63.6523,63.6909,62.5547,62.5547,4059.6433036013,0
+KBWP.US,D,20210128,000000,63.2415,63.4593,63.1277,63.2603,3131.1186156945,0
+KBWP.US,D,20210129,000000,62.137,62.3428,61.7074,62.2686,4731.5354879953,0
+KBWP.US,D,20210201,000000,62.336,62.6507,62.0202,62.5725,4202.1046539766,0
+KBWP.US,D,20210202,000000,62.8793,63.776,62.8793,63.4197,23808.221703848,0
+KBWP.US,D,20210203,000000,63.2999,63.4613,62.8793,63.1753,6635.0616164136,0
+KBWP.US,D,20210204,000000,63.1653,64.6262,63.1653,64.6242,4873.9968383705,0
+KBWP.US,D,20210205,000000,64.9884,65.3804,64.9796,65.0132,5083.1422250916,0
+KBWP.US,D,20210208,000000,64.8687,65.5942,64.8687,65.5942,60313.690146461,0
+KBWP.US,D,20210209,000000,65.6941,66.1831,65.5229,66.0465,6015.7083697467,0
+KBWP.US,D,20210210,000000,66.0653,66.2712,66.0643,66.0643,2222.8012115288,0
+KBWP.US,D,20210211,000000,66.5631,66.7254,66.4365,66.4869,4536.535199893,0
+KBWP.US,D,20210212,000000,66.7918,66.9055,66.0415,66.288,2399.6149442641,0
+KBWP.US,D,20210216,000000,66.8967,66.8967,65.715,65.8634,605867.91586223,0
+KBWP.US,D,20210217,000000,65.6189,66.5146,65.6189,66.5146,1866.1426534972,0
+KBWP.US,D,20210218,000000,66.191,66.6018,66.0752,66.6018,2026.7905592395,0
+KBWP.US,D,20210219,000000,66.5344,66.5344,66.2474,66.2474,11461.571337993,0
+KBWP.US,D,20210222,000000,66.1712,67.4024,66.0762,67.4024,2551.1695723229,0
+KBWP.US,D,20210223,000000,67.7458,68.2427,67.7458,68.0655,9320.6096256153,0
+KBWP.US,D,20210224,000000,67.9082,69.4165,67.9082,68.892,5573.1688558151,0
+KBWP.US,D,20210225,000000,69.377,69.377,67.6509,67.6806,18411.866580768,0
+KBWP.US,D,20210226,000000,67.5034,67.546,67.1738,67.2985,3566.5855803167,0
+KBWP.US,D,20210301,000000,67.3559,68.796,67.3559,68.4496,5581.2517693115,0
+KBWP.US,D,20210302,000000,68.2695,68.986,68.2695,68.6693,2745.1594962381,0
+KBWP.US,D,20210303,000000,68.8336,69.8649,68.796,69.2157,25970.401064154,0
+KBWP.US,D,20210304,000000,69.4542,69.4542,68.0537,68.0606,3591.8446849932,0
+KBWP.US,D,20210305,000000,69.1186,70.0361,69.1186,70.0361,4759.8256852329,0
+KBWP.US,D,20210308,000000,70.3994,72.4026,70.3994,71.8296,36645.909064614,0
+KBWP.US,D,20210309,000000,71.8395,71.8395,70.6478,70.9725,18851.375002139,0
+KBWP.US,D,20210310,000000,71.7731,72.4778,71.3356,72.2294,11587.866861375,0
+KBWP.US,D,20210311,000000,71.7534,72.2294,71.7534,72.0067,3369.5645638403,0
+KBWP.US,D,20210312,000000,72.5174,72.9648,72.5174,72.8213,4505.2139100941,0
+KBWP.US,D,20210315,000000,73.233,73.4221,72.3165,73.4043,44092.293123236,0
+KBWP.US,D,20210316,000000,72.9935,72.9935,72.0206,72.6115,4560.7839403824,0
+KBWP.US,D,20210317,000000,72.8074,73.0707,72.2967,72.844,3728.2438502461,0
+KBWP.US,D,20210318,000000,73.0519,74.2336,73.0519,73.0895,10499.704631913,0
+KBWP.US,D,20210319,000000,73.0123,73.0123,71.9919,71.9919,9167.0342691824,0
+KBWP.US,D,20210322,000000,71.6553,71.6553,70.6943,70.6943,7317.0574426781,0
+KBWP.US,D,20210323,000000,70.6289,71.0209,70.3974,70.4251,42150.373155709,0
+KBWP.US,D,20210324,000000,71.694,71.9048,71.0674,71.1179,11038.228743615,0
+KBWP.US,D,20210325,000000,71.1051,72.164,70.7517,72.164,8727.5258478119,0
+KBWP.US,D,20210326,000000,72.558,72.5827,72.3086,72.3086,3023.0096476792,0
+KBWP.US,D,20210329,000000,72.1849,73.0301,72.1849,73.0301,5878.2988403067,0
+KBWP.US,D,20210330,000000,72.9341,73.0588,72.5778,72.8371,6446.1235134337,0
+KBWP.US,D,20210331,000000,73.1449,73.1449,71.9968,72.1364,3655.4976287779,0
+KBWP.US,D,20210401,000000,72.165,72.4432,71.3099,72.4432,6529.9837409595,0
+KBWP.US,D,20210405,000000,72.7906,72.8757,72.7837,72.8272,885.0790278633,0
+KBWP.US,D,20210406,000000,72.7223,73.2587,72.7223,73.0687,4206.1461107248,0
+KBWP.US,D,20210407,000000,73.0588,73.2518,72.7896,73.2518,3983.8659895719,0
+KBWP.US,D,20210408,000000,72.8955,72.8974,72.6263,72.847,17956.192332405,0
+KBWP.US,D,20210409,000000,72.8856,73.231,72.8856,73.04,4184.9284627966,0
+KBWP.US,D,20210412,000000,73.2498,73.7605,73.2448,73.7605,1384135.2833264,0
+KBWP.US,D,20210413,000000,73.232,73.7318,73.232,73.6496,1433.7067814361,0
+KBWP.US,D,20210414,000000,73.7794,74.587,73.7794,74.2979,12564.88903026,0
+KBWP.US,D,20210415,000000,74.778,74.778,74.3643,74.3643,2452.1538819911,0
+KBWP.US,D,20210416,000000,75.0284,75.2401,74.7424,74.7503,2556.2213932582,0
+KBWP.US,D,20210419,000000,74.3742,74.4899,74.3742,74.4899,1112.4109699515,0
+KBWP.US,D,20210420,000000,74.5019,74.5196,74.3276,74.3276,2475.3922582935,0
+KBWP.US,D,20210421,000000,75.067,75.4619,74.9394,75.4619,10297.631794501,0
+KBWP.US,D,20210422,000000,74.8947,75.1729,74.778,74.778,2877.5172047428,0
+KBWP.US,D,20210423,000000,75.2956,75.837,75.2491,75.6381,5763.1173229821,0
+KBWP.US,D,20210426,000000,75.5668,76.1518,75.2105,75.2105,3002.8023639381,0
+KBWP.US,D,20210427,000000,75.4084,75.6232,75.2788,75.552,4055.6018468531,0
+KBWP.US,D,20210428,000000,75.7588,75.8836,74.5671,74.7404,22366.432008916,0
+KBWP.US,D,20210429,000000,75.6044,76.0369,75.6044,75.8321,3479.6942602297,0
+KBWP.US,D,20210430,000000,75.6242,76.0082,75.3253,75.5569,16976.139070958,0
+KBWP.US,D,20210503,000000,76.0092,76.7377,76.0092,76.1528,5895.4750314867,0
+KBWP.US,D,20210504,000000,76.1626,76.6041,76.0221,76.5269,3229.1239418392,0
+KBWP.US,D,20210505,000000,75.7203,76.0617,75.4421,76.0617,1043742.5783422,0
+KBWP.US,D,20210506,000000,76.6962,77.1524,76.4031,77.1415,1434.7171456232,0
+KBWP.US,D,20210507,000000,77.3444,77.6037,77.3157,77.5839,8073.820218785,0
+KBWP.US,D,20210510,000000,78.3312,78.3312,77.8532,77.8532,4469.8511635471,0
+KBWP.US,D,20210511,000000,76.8822,76.8822,75.6826,75.7103,9690.4029180787,0
+KBWP.US,D,20210512,000000,75.8924,76.1725,74.875,74.8849,10744.212765181,0
+KBWP.US,D,20210513,000000,75.0096,76.7674,74.875,76.7674,3182.6471892345,0
+KBWP.US,D,20210514,000000,77.0178,77.575,77.0178,77.478,3363.502378718,0
+KBWP.US,D,20210517,000000,77.6611,77.67,76.9307,77.2939,2255.1328655147,0
+KBWP.US,D,20210518,000000,76.6387,76.7565,76.4507,76.4507,1236.6857649597,0
+KBWP.US,D,20210519,000000,75.3639,75.8172,75.0195,75.8172,126935.08391273,0
+KBWP.US,D,20210520,000000,75.8736,76.1231,75.7588,76.1231,1432.696417249,0
+KBWP.US,D,20210521,000000,76.6041,76.6041,76.0062,76.1231,2610.7810593593,0
+KBWP.US,D,20210524,000000,76.2962,76.2962,75.6826,75.8924,1063.9134889727,0
+KBWP.US,D,20210525,000000,75.6826,75.6826,74.8363,74.8363,13291.340880755,0
+KBWP.US,D,20210526,000000,75.0373,75.2204,75.0274,75.0274,6326.9005393607,0
+KBWP.US,D,20210527,000000,75.4421,75.5717,75.1055,75.5272,5359.9820123457,0
+KBWP.US,D,20210528,000000,76.0369,76.1042,75.9608,76.1042,3197.8026520404,0
+KBWP.US,D,20210601,000000,76.4507,76.7486,76.3378,76.3636,4636.5612544118,0
+KBWP.US,D,20210602,000000,76.6912,76.6912,76.2102,76.22,3525.1606486473,0
+KBWP.US,D,20210603,000000,75.9706,76.3933,75.6856,76.3309,2216.7390264065,0
+KBWP.US,D,20210604,000000,76.2962,76.4507,75.8073,76.4507,2222.8012115288,0
+KBWP.US,D,20210607,000000,76.3933,76.3933,75.2006,75.4599,6192.522102482,0
+KBWP.US,D,20210608,000000,75.0284,75.749,75.0284,75.749,2808.8124400228,0
+KBWP.US,D,20210609,000000,75.6242,75.6242,74.9225,74.9374,9995.5329025704,0
+KBWP.US,D,20210610,000000,75.0868,75.2887,74.587,74.6068,2911.8695871028,0
+KBWP.US,D,20210611,000000,74.8463,74.9611,74.7572,74.9611,3656.507992965,0
+KBWP.US,D,20210614,000000,74.6434,74.6434,74.193,74.193,804.24989289862,0
+KBWP.US,D,20210615,000000,74.2406,74.2406,74.2406,74.2406,611.27033317043,0
+KBWP.US,D,20210616,000000,74.6068,74.8849,74.6068,74.7404,10719.964024691,0
+KBWP.US,D,20210617,000000,73.6735,73.6735,72.5372,72.655,8161.7219030591,0
+KBWP.US,D,20210618,000000,72.0394,72.0394,70.9021,70.9101,14966.524702898,0
+KBWP.US,D,20210621,000000,71.8335,72.6263,71.8335,72.6263,9818.7191698351,0
+KBWP.US,D,20210622,000000,72.7421,73.032,72.5887,72.8965,18189.586459615,0
+KBWP.US,D,20210623,000000,72.8965,73.0905,72.6936,72.6936,6777.5229667889,0
+KBWP.US,D,20210624,000000,72.7827,73.6408,72.7827,73.6408,1939.8992391524,0
+KBWP.US,D,20210625,000000,74.1435,74.4138,74.1435,74.4138,1214.4577528444,0
+KBWP.US,D,20210628,000000,73.8031,73.8031,73.3498,73.5072,3463.5284332368,0
+KBWP.US,D,20210629,000000,74.0149,74.0149,73.8536,73.8536,790.1047942798,0
+KBWP.US,D,20210630,000000,73.6596,73.6695,73.6596,73.6695,895.18266973389,0
+KBWP.US,D,20210701,000000,74.2485,74.9413,74.1148,74.9413,1735.8056733666,0
+KBWP.US,D,20210702,000000,75.3035,75.3035,74.2584,74.3079,4388.0116643954,0
+KBWP.US,D,20210706,000000,74.588,74.588,72.9836,73.4815,9666.1541775893,0
+KBWP.US,D,20210707,000000,73.3329,74.0664,73.3329,74.0564,2443.0606043076,0
+KBWP.US,D,20210708,000000,72.6936,72.8876,72.1285,72.1621,3155.3673561839,0
+KBWP.US,D,20210709,000000,73.6259,73.9684,73.6259,73.8773,1630.7277979125,0
+KBWP.US,D,20210712,000000,73.6219,74.4038,73.6219,74.4038,1183.1364630456,0
+KBWP.US,D,20210713,000000,74.1336,74.1336,73.526,73.526,5158.919539121,0
+KBWP.US,D,20210714,000000,73.6121,74.1099,73.5437,73.5824,21837.001174897,0
+KBWP.US,D,20210715,000000,72.7906,73.9684,72.6569,73.9684,3089.6936840251,0
+KBWP.US,D,20210716,000000,74.3178,74.3178,73.7774,74.2594,1515.5462805878,0
+KBWP.US,D,20210719,000000,72.9262,72.9262,71.2634,71.7612,7684.8300067675,0
+KBWP.US,D,20210720,000000,73.0657,73.0657,73.0657,73.0657,481.94371722694,0
+KBWP.US,D,20210721,000000,73.9218,73.9981,73.5437,73.6695,3498.8911797838,0
+KBWP.US,D,20210722,000000,72.9836,72.9836,72.5412,72.6866,2933.087235031,0
+KBWP.US,D,20210723,000000,73.1964,73.1964,72.6649,72.9262,1968.1894363901,0
+KBWP.US,D,20210726,000000,72.8193,73.3072,72.8193,73.3072,2436.9984191853,0
+KBWP.US,D,20210727,000000,73.2538,73.3023,73.2538,73.2924,2089.4331388371,0
+KBWP.US,D,20210728,000000,72.4709,73.0192,72.4709,72.9064,3773.7102386637,0
+KBWP.US,D,20210729,000000,73.7655,74.0466,73.7655,74.0466,1107.3591490162,0
+KBWP.US,D,20210730,000000,73.7862,74.2801,73.7862,74.2801,1954.0443377713,0
+KBWP.US,D,20210802,000000,73.8536,73.8536,73.8536,73.8536,778.99078822215,0
+KBWP.US,D,20210803,000000,74.0367,74.0367,74.0367,74.0367,291.99525005993,0
+KBWP.US,D,20210804,000000,73.8436,73.9505,73.5923,73.5923,1287.2039743126,0
+KBWP.US,D,20210805,000000,73.7862,73.7862,73.7862,73.7862,515.28573539987,0
+KBWP.US,D,20210806,000000,74.7998,75.5103,74.7998,75.5103,3235.1861269615,0
+KBWP.US,D,20210809,000000,75.6114,76.2774,75.6114,76.2408,19039.302740932,0
+KBWP.US,D,20210810,000000,76.4813,76.7287,76.4813,76.6061,1210.4162960962,0
+KBWP.US,D,20210811,000000,76.8218,77.3879,76.8218,77.3226,3140.211893378,0
+KBWP.US,D,20210812,000000,77.4374,77.573,77.4255,77.4968,1385.2093004573,0
+KBWP.US,D,20210813,000000,77.6027,77.6195,77.5443,77.5443,1909.5883135407,0
+KBWP.US,D,20210816,000000,77.1098,77.7818,77.1098,77.7818,1241.737585895,0
+KBWP.US,D,20210817,000000,77.4958,78.1184,77.4958,77.5641,1894.4328507348,0
+KBWP.US,D,20210818,000000,78.0758,78.2213,77.5641,77.5641,5979.3352590126,0
+KBWP.US,D,20210819,000000,76.8208,77.6987,76.8208,77.5443,2791.6362488428,0
+KBWP.US,D,20210820,000000,78.245,78.249,78.1441,78.1629,24159.828440945,0
+KBWP.US,D,20210823,000000,78.829,78.8587,78.4331,78.4331,9721.7242078775,0
+KBWP.US,D,20210824,000000,78.4153,78.5597,78.4153,78.4233,1127.5664327574,0
+KBWP.US,D,20210825,000000,78.1243,79.0794,78.1243,78.5014,6030.8638325526,0
+KBWP.US,D,20210826,000000,78.1243,78.1243,77.7136,77.7136,1544.8468420125,0
+KBWP.US,D,20210827,000000,78.0125,78.4826,78.0125,78.4826,713.31711606335,0
+KBWP.US,D,20210830,000000,77.961,78.3173,77.8729,77.8729,1780.2616975972,0
+KBWP.US,D,20210831,000000,78.247,78.247,77.9106,77.9106,2782.5429711593,0
+KBWP.US,D,20210901,000000,77.4572,77.6413,77.4186,77.6413,1544.8468420125,0
+KBWP.US,D,20210902,000000,77.3157,77.3256,77.2909,77.2909,752.72131935863,0
+KBWP.US,D,20210903,000000,76.9455,77.1732,76.8713,77.1732,2412.7496786959,0
+KBWP.US,D,20210907,000000,76.424,76.424,76.1815,76.1815,3123.035702198,0
+KBWP.US,D,20210908,000000,76.6258,76.6268,76.6258,76.6268,729.48294305628,0
+KBWP.US,D,20210909,000000,76.5496,77.0009,76.2587,76.2587,1303.3698013056,0
+KBWP.US,D,20210910,000000,76.3754,76.3754,75.4292,75.4292,2408.7082219476,0
+KBWP.US,D,20210913,000000,75.6509,75.9895,75.5737,75.9895,5509.5159120304,0
+KBWP.US,D,20210914,000000,76.4328,76.4328,75.2263,75.2263,2183.3970082336,0
+KBWP.US,D,20210915,000000,75.6114,75.6114,75.351,75.351,734.53476399158,0
+KBWP.US,D,20210916,000000,75.1095,75.1679,75.1095,75.1679,951.76306420917,0
+KBWP.US,D,20210917,000000,74.8295,74.8295,74.8295,74.8295,792.12552265392,0
+KBWP.US,D,20210920,000000,73.4567,73.8368,72.9173,72.9173,8882.1115684319,0
+KBWP.US,D,20210921,000000,73.915,73.915,73.5447,73.8368,1892.4121223607,0
+KBWP.US,D,20210922,000000,74.2257,74.397,74.2257,74.2851,2178.3451872983,0
+KBWP.US,D,20210923,000000,75.1749,75.258,75.1749,75.258,792.12552265392,0
+KBWP.US,D,20210924,000000,74.7414,74.9749,74.7414,74.9749,1619.6137918549,0
+KBWP.US,D,20210927,000000,75.1402,75.6469,75.1402,75.549,819.4053557045,0
+KBWP.US,D,20210928,000000,75.7291,75.7291,74.3039,74.3039,1582.2303169337,0
+KBWP.US,D,20210929,000000,74.9364,74.9452,74.7681,74.7681,1144.7426239374,0
+KBWP.US,D,20210930,000000,75.16,75.3639,74.002,74.002,11509.058454784,0
+KBWP.US,D,20211001,000000,74.0802,74.5661,73.5636,74.5661,2409.7185861347,0
+KBWP.US,D,20211004,000000,74.3524,74.3524,74.0506,74.0506,5187.2097363587,0
+KBWP.US,D,20211005,000000,75.0403,75.359,74.7582,75.2679,2374.3558395876,0
+KBWP.US,D,20211006,000000,74.6147,74.8096,74.5196,74.8096,2516.8171899629,0
+KBWP.US,D,20211007,000000,76.8346,77.096,76.7367,76.7367,3102.8284184569,0
+KBWP.US,D,20211008,000000,76.5931,76.8346,76.5931,76.7971,2710.8071138781,0
+KBWP.US,D,20211011,000000,76.6773,77.3692,76.3963,76.3963,1850.9871906913,0
+KBWP.US,D,20211012,000000,76.2408,76.4041,76.1131,76.1131,4421.3536825683,0
+KBWP.US,D,20211013,000000,75.0175,75.6469,74.4791,75.6469,1171.0120928009,0
+KBWP.US,D,20211014,000000,76.6743,76.8049,76.6743,76.8049,434.45660043518,0
+KBWP.US,D,20211015,000000,77.0861,77.1652,76.8623,76.9079,10025.843828182,0
+KBWP.US,D,20211018,000000,76.4061,76.4061,76.4061,76.4061,397.07312551402,0
+KBWP.US,D,20211019,000000,76.9654,76.9654,76.6743,76.6743,643.60198715631,0
+KBWP.US,D,20211020,000000,76.8288,77.8452,76.8129,77.6898,9684.3407329564,0
+KBWP.US,D,20211021,000000,78.0303,78.0402,77.7482,77.7482,1582.2303169337,0
+KBWP.US,D,20211022,000000,78.0402,78.7894,78.0402,78.7894,1721.6605747478,0
+KBWP.US,D,20211025,000000,78.9161,78.924,78.7894,78.8281,1542.8261136384,0
+KBWP.US,D,20211026,000000,78.7994,79.0131,78.7498,78.7607,2717.8796631875,0
+KBWP.US,D,20211027,000000,77.6898,77.7433,77.4711,77.4711,10306.725072184,0
+KBWP.US,D,20211028,000000,77.8452,77.9917,77.8452,77.9917,1431.686053062,0
+KBWP.US,D,20211029,000000,78.244,78.244,77.2336,77.2336,624.40506760219,0
+KBWP.US,D,20211101,000000,77.2137,77.67,77.2137,77.67,1113.4213341385,0
+KBWP.US,D,20211102,000000,77.577,78.0362,77.577,78.0105,57492.753336193,0
+KBWP.US,D,20211103,000000,78.5904,78.5904,78.5904,78.5904,342.51345941285,0
+KBWP.US,D,20211104,000000,77.1742,77.2919,77.0573,77.0573,965.90816282799,0
+KBWP.US,D,20211105,000000,77.574,78.4786,77.574,77.8452,1741.867858489,0
+KBWP.US,D,20211108,000000,78.2351,78.2351,77.8452,77.8799,845.67482456802,0
+KBWP.US,D,20211109,000000,77.379,77.379,77.3008,77.3206,2411.7393145088,0
+KBWP.US,D,20211110,000000,77.4948,77.4948,77.2909,77.3108,2812.853896771,0
+KBWP.US,D,20211111,000000,77.4661,77.4661,77.4661,77.4661,434.45660043518,0
+KBWP.US,D,20211112,000000,77.0861,77.3602,77.0861,77.1554,2752.2320455475,0
+KBWP.US,D,20211115,000000,77.1455,77.2711,77.0713,77.0713,1203.3437467868,0
+KBWP.US,D,20211116,000000,77.3206,77.3206,77.3206,77.3206,2544.0970230135,0
+KBWP.US,D,20211117,000000,76.422,76.4537,76.3665,76.4537,1336.7118194785,0
+KBWP.US,D,20211118,000000,76.9307,76.9307,76.0369,76.2784,2016.6869173689,0
+KBWP.US,D,20211119,000000,75.4134,75.9627,75.4134,75.5391,3436.2486001862,0
+KBWP.US,D,20211122,000000,75.6766,77.3692,75.6766,76.8426,63016.414346843,0
+KBWP.US,D,20211123,000000,78.0362,78.0362,77.9363,77.9363,556.71066706927,0
+KBWP.US,D,20211124,000000,77.8749,77.9511,77.4998,77.4998,3413.0102238838,0
+KBWP.US,D,20211126,000000,75.3451,75.6945,74.4405,75.6945,3298.8390707462,0
+KBWP.US,D,20211129,000000,76.2507,76.3863,74.8295,74.8295,19616.220691742,0
+KBWP.US,D,20211130,000000,72.9271,73.2825,72.9271,72.9321,1759.044049669,0
+KBWP.US,D,20211201,000000,73.9525,74.1723,73.72,73.8566,1510.4944596526,0
+KBWP.US,D,20211202,000000,72.5036,74.6939,72.5036,74.3435,1176.0639137362,0
+KBWP.US,D,20211203,000000,73.7684,73.908,73.3864,73.4468,1545.8572061996,0
+KBWP.US,D,20211206,000000,74.4692,75.7044,74.4692,75.5678,1343.7843687879,0
+KBWP.US,D,20211207,000000,76.3467,76.3467,75.5985,75.6935,2327.8790869829,0
+KBWP.US,D,20211208,000000,75.3817,75.6668,75.3639,75.6618,1000.260545188,0
+KBWP.US,D,20211209,000000,75.2283,75.6064,75.2283,75.5371,1594.3546871784,0
+KBWP.US,D,20211210,000000,75.8122,75.8122,75.6173,75.6173,519.3271921481,0
+KBWP.US,D,20211213,000000,75.6321,75.6321,75.6321,75.6321,1344.794732975,0
+KBWP.US,D,20211214,000000,76.3853,76.3963,76.1815,76.1815,3026.0407402404,0
+KBWP.US,D,20211215,000000,76.5031,77.3395,76.422,77.1257,2369.3040186523,0
+KBWP.US,D,20211216,000000,77.3592,78.2738,77.3592,77.3988,1761.0647780431,0
+KBWP.US,D,20211217,000000,77.2909,77.2909,76.6298,76.6298,3578.7099505614,0
+KBWP.US,D,20211220,000000,76.1072,76.1072,74.1772,74.68,12393.12711846,0
+KBWP.US,D,20211221,000000,75.9875,76.5704,75.645,75.9004,2786.5844279075,0
+KBWP.US,D,20211222,000000,76.1211,76.1359,75.8766,75.8766,1322.5667208597,0
+KBWP.US,D,20211223,000000,76.2655,76.7476,76.2655,76.7476,1393.2922139538,0
+KBWP.US,D,20211227,000000,76.6298,77.6145,76.5041,77.6145,1771.1684199137,0
+KBWP.US,D,20211228,000000,78.2985,78.3727,78.0649,78.0649,1247.7997710173,0
+KBWP.US,D,20211229,000000,78.6083,78.6973,78.3678,78.6973,2878.5275689299,0
+KBWP.US,D,20211230,000000,79.022,79.022,78.3629,78.3876,1705.4947477549,0
+KBWP.US,D,20211231,000000,78.1164,78.6676,78.1164,78.5796,5241.7694024598,0
+KBWP.US,D,20220103,000000,78.3826,78.9043,77.9293,78.0175,6246.0714043961,0
+KBWP.US,D,20220104,000000,78.8844,79.406,78.8844,79.0913,5930.8377780338,0
+KBWP.US,D,20220105,000000,79.603,79.6722,78.4608,78.54,4913.4010416658,0
+KBWP.US,D,20220106,000000,79.4654,79.7703,79.3723,79.6425,6943.2226934665,0
+KBWP.US,D,20220107,000000,80.0068,81.1985,80.0068,81.1668,12745.744219744,0
+KBWP.US,D,20220110,000000,81.2578,81.6121,80.558,80.57,7652.4983527816,0
+KBWP.US,D,20220111,000000,81.2777,81.2777,80.0761,81.1153,5295.3187043739,0
+KBWP.US,D,20220112,000000,80.6966,81.435,80.564,81.0114,11374.680017905,0
+KBWP.US,D,20220113,000000,81.1588,81.9259,81.1588,81.1955,5197.3133782293,0
+KBWP.US,D,20220114,000000,80.1839,81.3261,80.1839,81.3261,3824.2284480167,0
+KBWP.US,D,20220118,000000,81.1786,81.1786,80.3117,80.5769,4692.1312847,0
+KBWP.US,D,20220119,000000,80.9124,80.9124,79.2684,79.2684,5491.3293566633,0
+KBWP.US,D,20220120,000000,79.4555,80.9323,78.9181,78.9181,6133.9209796326,0
+KBWP.US,D,20220121,000000,78.5499,79.4248,78.2342,78.2638,7809.1048017757,0
+KBWP.US,D,20220124,000000,77.2593,79.7316,76.8268,79.7316,12715.433294132,0
+KBWP.US,D,20220125,000000,77.9283,79.6871,77.3483,79.6871,1679.2252788913,0
+KBWP.US,D,20220126,000000,79.7999,79.9187,78.3826,78.3826,10600.741050619,0
+KBWP.US,D,20220127,000000,79.5258,79.5258,77.4661,77.7918,3547.3886607626,0
+KBWP.US,D,20220128,000000,77.5453,77.7126,77.5453,77.7126,797.17734358921,0
+KBWP.US,D,20220131,000000,78.1065,79.3169,78.1065,79.2289,5688.3503731397,0
+KBWP.US,D,20220201,000000,79.0734,79.0734,78.4213,78.9636,3822.2077196426,0
+KBWP.US,D,20220202,000000,79.6228,80.3413,79.6228,80.3324,2745.1594962381,0
+KBWP.US,D,20220203,000000,80.4007,80.9223,80.4007,80.4106,6197.5739234172,0
+KBWP.US,D,20220204,000000,79.89,80.6571,79.8296,80.6174,2454.1746103653,0
+KBWP.US,D,20220207,000000,80.7184,80.854,80.6462,80.6462,1578.1888601855,0
+KBWP.US,D,20220208,000000,80.8679,82.1238,80.8441,81.913,43098.09476317,0
+KBWP.US,D,20220209,000000,82.3802,82.4683,81.6023,81.6023,4968.971071954,0
+KBWP.US,D,20220210,000000,81.9665,82.0486,80.7451,80.7451,2983.6054443839,0
+KBWP.US,D,20220211,000000,80.9867,81.149,80.084,80.283,1858.0597400007,0
+KBWP.US,D,20220214,000000,80.5977,80.5977,78.924,79.7604,5887.3921179903,0
+KBWP.US,D,20220215,000000,80.9223,80.9223,80.282,80.2928,2059.1222132254,0
+KBWP.US,D,20220216,000000,80.8342,81.1213,80.8095,81.0312,1779.2513334101,0
+KBWP.US,D,20220217,000000,80.558,81.4647,80.1939,80.2334,1412.4891335079,0
+KBWP.US,D,20220218,000000,80.1355,81.2123,80.1355,80.9025,2637.0505282229,0
+KBWP.US,D,20220222,000000,81.0312,81.0312,80.2523,81.0252,2938.1390559663,0
+KBWP.US,D,20220223,000000,80.9916,81.051,80.0266,80.1642,4956.8467017093,0
+KBWP.US,D,20220224,000000,78.5301,78.8548,77.1623,78.6875,5788.3764276585,0
+KBWP.US,D,20220225,000000,80.1444,81.6815,80.1444,81.6815,2915.911043851,0
+KBWP.US,D,20220228,000000,81.1391,81.1391,80.0266,80.2631,19875.884287816,0
+KBWP.US,D,20220301,000000,79.1982,79.1982,78.0273,78.3232,14250.176494274,0
+KBWP.US,D,20220302,000000,79.887,80.7995,79.5149,80.5383,6743.1705844289,0
+KBWP.US,D,20220303,000000,80.9421,80.9421,79.9989,80.6442,3287.7250646886,0
+KBWP.US,D,20220304,000000,79.6228,80.0503,79.3278,80.0266,2979.5639876357,0
+KBWP.US,D,20220307,000000,80.0068,80.0068,78.6479,78.6479,3722.1816651238,0
+KBWP.US,D,20220308,000000,78.8052,79.8425,77.7324,77.8205,5087.1836818399,0
+KBWP.US,D,20220309,000000,79.603,79.603,79.603,79.603,914.379589288,0
+KBWP.US,D,20220310,000000,78.6281,78.8439,78.439,78.8439,10289.548881005,0
+KBWP.US,D,20220311,000000,79.4505,79.6118,79.3081,79.3388,1463.0073428608,0
+KBWP.US,D,20220314,000000,80.6372,81.238,80.1355,80.2631,4086.9231366519,0
+KBWP.US,D,20220315,000000,80.8837,81.5032,80.8837,81.3459,6224.8537564678,0
+KBWP.US,D,20220316,000000,82.0743,82.0743,80.7451,81.9665,7848.5090050709,0
+KBWP.US,D,20220317,000000,81.3361,83.0205,81.3361,82.8959,39337.519258939,0
+KBWP.US,D,20220318,000000,82.9018,83.1334,81.9962,83.1334,4975.0332570764,0
+KBWP.US,D,20220321,000000,84.2766,84.2766,83.7199,84.1578,7221.0728449076,0
+KBWP.US,D,20220322,000000,85.0683,85.093,84.516,84.6529,6679.5176406442,0
+KBWP.US,D,20220323,000000,84.91,84.91,84.2172,84.2172,7848.5090050709,0
+KBWP.US,D,20220324,000000,84.425,85.1475,84.425,85.0882,29644.085248298,0
+KBWP.US,D,20220325,000000,85.5732,86.5688,85.3405,86.5688,10678.539093022,0
+KBWP.US,D,20220328,000000,87.0281,87.0281,85.8029,86.4342,303029.43734679,0
+KBWP.US,D,20220329,000000,87.1962,87.1962,86.1076,86.7014,62626.413770639,0
+KBWP.US,D,20220330,000000,86.1868,87.127,86.1868,87.0478,32854.012270584,0
+KBWP.US,D,20220331,000000,87.7406,87.7679,86.1966,86.1966,24722.601293136,0
+KBWP.US,D,20220401,000000,87.1171,87.5031,86.5858,87.5031,15617.199239364,0
+KBWP.US,D,20220404,000000,87.4932,87.4932,85.6127,85.7513,42383.76728292,0
+KBWP.US,D,20220405,000000,86.1571,86.3543,85.3257,85.3257,11054.394570607,0
+KBWP.US,D,20220406,000000,84.8011,86.355,84.8011,85.781,44379.236552361,0
+KBWP.US,D,20220407,000000,85.28,86.2328,84.8605,86.1111,7546.4101131404,0
+KBWP.US,D,20220408,000000,86.3946,86.7277,86.1849,86.6223,7139.2333457558,0
+KBWP.US,D,20220411,000000,87.1072,87.5229,86.1076,86.2165,42644.441243181,0
+KBWP.US,D,20220412,000000,85.9987,86.8876,85.4147,85.7018,58232.33992112,0
+KBWP.US,D,20220413,000000,85.8304,86.1174,84.933,85.8502,12657.84253547,0
+KBWP.US,D,20220414,000000,86.0086,86.0086,85.3877,85.6183,13423.69858926,0
+KBWP.US,D,20220418,000000,85.6523,85.8156,85.3752,85.6424,9804.5740712163,0
+KBWP.US,D,20220419,000000,85.7018,85.9393,84.9891,85.3949,8600.2199602425,0
+KBWP.US,D,20220420,000000,85.9987,86.8301,85.781,86.7707,21065.082935984,0
+KBWP.US,D,20220421,000000,88.0475,88.0475,86.0558,86.1373,29517.789724916,0
+KBWP.US,D,20220422,000000,85.8898,85.8898,83.3956,83.4056,12594.189591685,0
+KBWP.US,D,20220425,000000,83.1384,83.4854,81.4755,83.3858,20693.268915146,0
+KBWP.US,D,20220426,000000,83.079,83.465,81.8813,81.8813,10377.450565278,0
+KBWP.US,D,20220427,000000,82.4752,83.2076,82.1882,82.6811,10630.041612043,0
+KBWP.US,D,20220428,000000,82.6557,83.4451,82.1288,83.3659,7976.8252568274,0
+KBWP.US,D,20220429,000000,83.2571,83.3362,81.0599,81.0896,10428.979138819,0
+KBWP.US,D,20220502,000000,81.0401,82.0747,79.9711,81.2282,73031.144168967,0
+KBWP.US,D,20220503,000000,80.9906,83.1087,80.9906,82.3366,29927.997584861,0
+KBWP.US,D,20220504,000000,82.8612,84.8506,82.3366,84.8506,45603.797947075,0
+KBWP.US,D,20220505,000000,84.7319,84.7319,82.7424,83.4254,8992.2412648212,0
+KBWP.US,D,20220506,000000,83.4748,83.4748,82.4752,83.1186,23340.42308524,0
+KBWP.US,D,20220509,000000,82.5791,82.7623,81.2875,81.5764,111688.68833002,0
+KBWP.US,D,20220510,000000,82.6138,82.6692,80.4047,80.7927,25307.602157443,0
+KBWP.US,D,20220511,000000,81.149,82.2961,80.6244,80.7036,11993.022900385,0
+KBWP.US,D,20220512,000000,80.4364,80.6442,79.5053,80.4661,32867.147005015,0
+KBWP.US,D,20220513,000000,81.3469,81.3469,80.4588,81.0005,8256.6961366426,0
+KBWP.US,D,20220516,000000,81.4261,81.8114,80.7333,81.4063,10696.725648389,0
+KBWP.US,D,20220517,000000,82.5643,83.079,81.9663,83.079,27134.340607644,0
+KBWP.US,D,20220518,000000,82.2871,82.495,81.6537,81.8616,7583.7935880616,0
+KBWP.US,D,20220519,000000,81.4458,81.5349,79.6693,80.4958,31939.632681296,0
+KBWP.US,D,20220520,000000,81.4063,81.4063,78.5742,79.6842,13618.698877363,0
+KBWP.US,D,20220523,000000,80.8719,81.3817,80.187,81.0797,5767.1587797303,0
+KBWP.US,D,20220524,000000,80.5056,81.6933,79.7416,81.6933,4421.3536825683,0
+KBWP.US,D,20220525,000000,82.0101,82.133,81.6848,82.0199,6711.8492946301,0
+KBWP.US,D,20220526,000000,83.0295,83.2536,82.5239,83.2076,16220.386659039,0
+KBWP.US,D,20220527,000000,83.5442,84.4448,83.2796,84.4448,7875.7888381215,0
+KBWP.US,D,20220531,000000,84.6625,84.7598,83.448,84.227,37652.231794924,0
+KBWP.US,D,20220601,000000,84.0489,84.0489,82.3674,83.2571,23834.491172712,0
+KBWP.US,D,20220602,000000,83.6728,83.9895,82.8662,83.9895,32352.871633802,0
+KBWP.US,D,20220603,000000,83.9598,83.9598,82.9898,83.0295,3017.9578267439,0
+KBWP.US,D,20220606,000000,83.7632,84.1467,83.7632,84.0291,4686.0690995776,0
+KBWP.US,D,20220607,000000,83.6332,84.6922,83.6219,84.6922,6900.78739761,0
+KBWP.US,D,20220608,000000,84.7319,84.7319,83.2373,83.3561,5884.3610254291,0
+KBWP.US,D,20220609,000000,83.7717,83.7717,81.4855,81.4855,3730.2645786202,0
+KBWP.US,D,20220610,000000,80.1097,80.7728,79.6347,79.9414,7853.5608260062,0
+KBWP.US,D,20220613,000000,79.1596,79.6742,78.1698,78.6053,7988.9496270721,0
+KBWP.US,D,20220614,000000,78.4865,79.5258,78.2346,78.6845,12430.510593381,0
+KBWP.US,D,20220615,000000,79.6252,79.9167,78.1896,78.7744,7931.3588684097,0
+KBWP.US,D,20220616,000000,76.7378,77.1285,76.3279,76.5169,12878.101928248,0
+KBWP.US,D,20220617,000000,76.9327,77.5209,76.5169,77.1999,41905.865022441,0
+KBWP.US,D,20220621,000000,78.6983,78.6983,77.7119,77.9146,38688.857107571,0
+KBWP.US,D,20220622,000000,77.2601,78.3974,77.2601,78.0442,4955.2972432957,0
+KBWP.US,D,20220623,000000,77.7518,78.479,76.6958,77.1939,13349.29174313,0
+KBWP.US,D,20220624,000000,77.3732,80.4419,77.3732,80.4419,3650.4792533657,0
+KBWP.US,D,20220627,000000,80.2625,80.7208,80.2625,80.4518,3989.7319307475,0
+KBWP.US,D,20220628,000000,81.5255,81.6374,80.412,80.412,4438.3885780542,0
+KBWP.US,D,20220629,000000,80.6611,80.671,79.6399,79.7046,5105.8531652107,0
+KBWP.US,D,20220630,000000,79.2862,80.8504,78.8677,80.8205,601513.06370856,0
+KBWP.US,D,20220701,000000,80.3522,81.8865,80.3522,81.8865,4909.1267605751,0
+KBWP.US,D,20220705,000000,81.488,81.488,79.2502,80.5415,5377.8575308038,0
+KBWP.US,D,20220706,000000,80.6909,81.5378,80.1549,81.219,9131.7185172178,0
+KBWP.US,D,20220707,000000,81.8965,82.1287,81.4083,81.4083,11264.59407768,0
+KBWP.US,D,20220708,000000,81.7072,81.7072,80.8802,80.8802,16598.288538056,0
+KBWP.US,D,20220711,000000,80.9799,81.1492,80.3821,80.7308,4056.9802425362,0
+KBWP.US,D,20220712,000000,80.7308,80.9301,79.6548,79.7743,7399.3217090492,0
+KBWP.US,D,20220713,000000,79.7146,79.9437,79.0919,79.3659,415120.81755321,0
+KBWP.US,D,20220714,000000,77.6323,77.7668,75.5201,75.7493,13992.66738278,0
+KBWP.US,D,20220715,000000,76.0681,76.9299,76.0681,76.5563,3644.4570164891,0
+KBWP.US,D,20220718,000000,77.3334,77.3334,75.1116,75.2113,5363.8056447584,0
+KBWP.US,D,20220719,000000,76.2175,77.0306,76.2175,77.0245,51791.23713876,0
+KBWP.US,D,20220720,000000,76.5961,77.1133,76.3769,76.8552,7078.1357422972,0
+KBWP.US,D,20220721,000000,76.2673,76.6559,75.5899,76.5862,3579.2161169926,0
+KBWP.US,D,20220722,000000,76.4367,77.1057,75.8688,76.2873,4660.2076363423,0
+KBWP.US,D,20220725,000000,76.7954,77.5277,76.7954,77.2935,2681.9028223792,0
+KBWP.US,D,20220726,000000,77.4828,77.4828,76.9722,77.1839,4639.1298072742,0
+KBWP.US,D,20220727,000000,77.3373,77.3373,76.2076,76.9847,7456.5329593769,0
+KBWP.US,D,20220728,000000,76.6758,76.6758,74.3727,75.2611,5324.6611050605,0
+KBWP.US,D,20220729,000000,74.9821,76.068,74.9821,75.9485,4565.8592586089,0
+KBWP.US,D,20220801,000000,75.8589,75.8589,74.5238,74.7729,8608.7876150997,0
+KBWP.US,D,20220802,000000,74.5338,75.012,74.0854,74.0854,7134.3432864788,0
+KBWP.US,D,20220803,000000,74.6334,74.6334,72.88,73.9958,6623.4568581139,0
+KBWP.US,D,20220804,000000,74.0257,74.2399,73.4705,73.4876,4689.3151145792,0
+KBWP.US,D,20220805,000000,73.0194,74.4341,73.0194,74.4042,20823.891413137,0
+KBWP.US,D,20220808,000000,74.7231,75.5301,74.7231,75.002,5439.0836057159,0
+KBWP.US,D,20220809,000000,76.078,76.078,75.5301,75.9784,3130.5594696859,0
+KBWP.US,D,20220810,000000,76.7954,77.0345,76.7954,77.0345,10879.170917578,0
+KBWP.US,D,20220811,000000,77.6422,78.5588,77.6422,78.4609,3597.2828276224,0
+KBWP.US,D,20220812,000000,78.7727,79.7943,78.7727,79.7485,6380.5599707577,0
+KBWP.US,D,20220815,000000,79.3957,79.9503,79.3731,79.7345,3305.2043391073,0
+KBWP.US,D,20220816,000000,79.3758,80.5317,79.3758,80.4319,4980.3898969482,0
+KBWP.US,D,20220817,000000,79.9338,81.1491,79.9288,80.9998,5084.7753361426,0
+KBWP.US,D,20220818,000000,81.3585,81.5777,81.0036,81.5268,34565.632259392,0
+KBWP.US,D,20220819,000000,81.5278,81.5278,80.682,80.7308,6363.496966274,0
+KBWP.US,D,20220822,000000,79.7743,79.7743,78.6825,78.6983,4292.8511868697,0
+KBWP.US,D,20220823,000000,78.5987,78.8577,78.3496,78.3496,4382.1810338726,0
+KBWP.US,D,20220824,000000,78.2647,78.788,78.0525,78.7072,3327.2858743215,0
+KBWP.US,D,20220825,000000,78.613,79.5651,78.613,79.5651,3559.1419940706,0
+KBWP.US,D,20220826,000000,80.0135,80.0135,78.1304,78.1304,3577.2087047004,0
+KBWP.US,D,20220829,000000,78.2101,78.2101,77.3139,77.6622,3365.4267078733,0
+KBWP.US,D,20220830,000000,78.0208,78.0208,76.7605,76.8928,3419.6268397627,0
+KBWP.US,D,20220831,000000,76.6858,76.895,76.2275,76.2275,10959.467409266,0
+KBWP.US,D,20220901,000000,76.4268,76.8851,76.0681,76.8751,632747.39526905,0
+KBWP.US,D,20220902,000000,77.4629,78.2649,76.5164,76.7057,18781.349405823,0
+KBWP.US,D,20220906,000000,76.8253,76.9648,76.1851,76.4168,5455.1429040535,0
+KBWP.US,D,20220907,000000,76.4965,78.3297,76.4701,78.3297,32146.700447291,0
+KBWP.US,D,20220908,000000,78.3696,79.1566,78.3337,79.1566,12677.812331389,0
+KBWP.US,D,20220909,000000,79.8042,79.8042,79.2064,79.2064,2959.9294248489,0
+KBWP.US,D,20220912,000000,79.2563,80.1704,79.2563,79.8939,33775.715522411,0
+KBWP.US,D,20220913,000000,79.1218,79.2064,78.2943,78.2943,6483.941703806,0
+KBWP.US,D,20220914,000000,78.2002,78.778,77.8714,78.519,654714.50798259,0
+KBWP.US,D,20220915,000000,78.2898,79.6996,78.2301,79.0544,17003.78582108,0
+KBWP.US,D,20220916,000000,78.4891,78.4891,78.1354,78.2484,3618.3606566905,0
+KBWP.US,D,20220919,000000,77.5,79.35,77.5,79.35,3374,0
+KBWP.US,D,20220920,000000,77.6746,77.9015,77.19,77.78,3424,0
+KBWP.US,D,20220921,000000,78.12,78.123,76.03,76.08,6059,0
+KBWP.US,D,20220922,000000,75.86,75.86,75.06,75.32,16457,0
+KBWP.US,D,20220923,000000,74.47,74.84,73.965,74.6,24797,0
+KBWP.US,D,20220926,000000,74.33,74.36,72.412,72.63,8925,0
+KBWP.US,D,20220927,000000,72.91,73.34,72.4605,73.23,9053,0
+KBWP.US,D,20220928,000000,73.4053,74.77,73.4053,74.34,8404,0
+KBWP.US,D,20220929,000000,73.9062,74.5652,73.3631,74.51,4967,0
+KBWP.US,D,20220930,000000,74.36,75.12,73.47,73.57,11850,0
+KBWP.US,D,20221003,000000,73.86,75.5,73.35,75.23,28631,0
+KBWP.US,D,20221004,000000,76.38,78.08,76.38,77.9,13548,0
+KBWP.US,D,20221005,000000,77.3699,77.685,77.15,77.34,4261,0
+KBWP.US,D,20221006,000000,77.31,77.31,76.38,76.66,2872,0
+KBWP.US,D,20221007,000000,76.61,76.61,74.96,75.24,14423,0
+KBWP.US,D,20221010,000000,75.66,76.23,75.535,76.01,2836,0
+KBWP.US,D,20221011,000000,75.97,77.25,75.92,76.31,6291,0
+KBWP.US,D,20221012,000000,76.58,76.85,75.57,75.57,2567,0
+KBWP.US,D,20221013,000000,74.74,78.7599,74.2475,78.48,5380,0
+KBWP.US,D,20221014,000000,78.195,78.195,77.03,77.27,2963,0
+KBWP.US,D,20221017,000000,78.38,78.6215,78.1498,78.43,7782,0
+KBWP.US,D,20221018,000000,79.8486,80.0216,79.0596,79.65,3483,0
+KBWP.US,D,20221019,000000,80.3299,80.3299,79.31,79.99,4983,0
+KBWP.US,D,20221020,000000,78.8,78.8,76.43,76.78,206260,0
+KBWP.US,D,20221021,000000,76.69,78.675,76.69,78.64,2092,0
+KBWP.US,D,20221024,000000,79.21,80.2045,79.21,80.1535,13861,0
+KBWP.US,D,20221025,000000,79.7,80.05,79.1835,79.88,121529,0
+KBWP.US,D,20221026,000000,80.36,80.4831,79.8,79.8,5484,0
+KBWP.US,D,20221027,000000,81.5,81.51,80.74,80.74,7745,0
+KBWP.US,D,20221028,000000,81.86,83.8303,81.56,83.8303,8811,0
+KBWP.US,D,20221031,000000,84.09,84.54,83.6104,84.54,12135,0
+KBWP.US,D,20221101,000000,84.38,84.7,83.86,83.86,56974,0
+KBWP.US,D,20221102,000000,84.37,85.0792,83.4209,83.56,8696,0
+KBWP.US,D,20221103,000000,83.17,84.3702,83.0947,83.81,8601,0
+KBWP.US,D,20221104,000000,85.03,85.58,84.11,85.36,14340,0
+KBWP.US,D,20221107,000000,85.74,85.74,84.9101,85.52,10444,0
+KBWP.US,D,20221108,000000,85.81,86.4,84.99,86.4,7346,0
+KBWP.US,D,20221109,000000,85.49,85.7906,84.12,84.22,14972,0
+KBWP.US,D,20221110,000000,86.15,86.2099,85.54,86,6103,0
+KBWP.US,D,20221111,000000,86.46,86.46,84.559,84.86,10841,0
+KBWP.US,D,20221114,000000,85.191,85.38,84.2,84.25,7474,0
+KBWP.US,D,20221115,000000,85.14,85.14,83.98,84.53,16932,0
+KBWP.US,D,20221116,000000,84.69,85.18,84.51,85.08,18345,0
+KBWP.US,D,20221117,000000,85.02,85.49,84.3459,85.41,10134,0
+KBWP.US,D,20221118,000000,86.66,86.66,85.1184,85.86,10176,0
+KBWP.US,D,20221121,000000,86.03,86.42,85.7042,86.17,15552,0
+KBWP.US,D,20221122,000000,87.09,87.09,86.45,86.91,20149,0
+KBWP.US,D,20221123,000000,86.53,87.1899,86.53,87.15,5697,0
+KBWP.US,D,20221125,000000,87.75,87.91,87.4168,87.91,10003,0
+KBWP.US,D,20221128,000000,87.96,87.96,86.6902,86.89,18275,0
+KBWP.US,D,20221129,000000,86.61,87.69,86.61,87.59,12271,0
+KBWP.US,D,20221130,000000,87.76,88.9,86.43,88.9,14616,0
+KBWP.US,D,20221201,000000,89.41,89.61,87.7811,88.1,74985,0
+KBWP.US,D,20221202,000000,87.04,88.71,87.04,88.4,60366,0
+KBWP.US,D,20221205,000000,88.16,88.16,86.645,87.07,9171,0
+KBWP.US,D,20221206,000000,87.29,87.55,86.753,87.55,8247,0
+KBWP.US,D,20221207,000000,87.67,88.022,86.7325,86.88,5672,0
+KBWP.US,D,20221208,000000,87.4477,87.7099,87.19,87.36,8568,0
+KBWP.US,D,20221209,000000,87.42,87.45,86.67,86.69,20530,0
+KBWP.US,D,20221212,000000,87.05,87.05,86.1,86.826,9954,0
+KBWP.US,D,20221213,000000,88.45,88.45,86.43,86.66,41821,0
+KBWP.US,D,20221214,000000,86.64,87.209,85.76,86.04,11704,0
+KBWP.US,D,20221215,000000,85.93,85.93,84.791,85.28,20033,0
+KBWP.US,D,20221216,000000,84.79,85.04,84,84.9,8796,0
+KBWP.US,D,20221219,000000,84.21,85.2865,83.87,84.25,12226,0
+KBWP.US,D,20221220,000000,84.75,85.8768,84.75,85.49,8720,0
+KBWP.US,D,20221221,000000,86.38,87.0786,86.32,86.84,11605,0
+KBWP.US,D,20221222,000000,86.96,86.96,85.24,86.24,23478,0
+KBWP.US,D,20221223,000000,86.5,86.8189,86.0642,86.79,7220,0
+KBWP.US,D,20221227,000000,87.2,87.2,86.6,87.02,16837,0
+KBWP.US,D,20221228,000000,87.36,87.36,85.945,85.98,30705,0
+KBWP.US,D,20221229,000000,86.45,87.05,86.1505,86.81,84729,0
+KBWP.US,D,20221230,000000,86.86,86.86,85.5158,86.07,70164,0
+KBWP.US,D,20230103,000000,85.82,86.28,85.55,86.24,15668,0
+KBWP.US,D,20230104,000000,87.02,87.47,86.81,87.1665,6955,0
+KBWP.US,D,20230105,000000,87.14,87.44,86.35,87.25,413711,0
+KBWP.US,D,20230106,000000,87.97,89.55,87.6767,89.39,22854,0
+KBWP.US,D,20230109,000000,89.63,89.63,87.9768,88.035,22209,0
+KBWP.US,D,20230110,000000,88.23,89.0701,88.068,88.91,29477,0
+KBWP.US,D,20230111,000000,89.2,89.2,88.2,88.39,28830,0
+KBWP.US,D,20230112,000000,88.86,89.07,87.92,88.68,408995,0
+KBWP.US,D,20230113,000000,88.38,89.7275,88.085,89.6,13928,0
+KBWP.US,D,20230117,000000,89.65,89.65,87.825,88.01,35236,0
+KBWP.US,D,20230118,000000,87.5857,88.1645,86.86,86.86,11005,0
+KBWP.US,D,20230119,000000,86.02,86.02,85.4098,85.64,27823,0
+KBWP.US,D,20230120,000000,86.1,86.1,85.01,86.07,34061,0
+KBWP.US,D,20230123,000000,86.37,86.7,86.1764,86.58,12817,0
+KBWP.US,D,20230124,000000,86.84,87.78,86.31,87.54,16766,0
+KBWP.US,D,20230125,000000,87.15,88.44,87.15,88.38,9255,0
+KBWP.US,D,20230126,000000,88.8,88.97,88.56,88.97,10441,0
+KBWP.US,D,20230127,000000,88.64,88.64,88.02,88.02,9303,0
+KBWP.US,D,20230130,000000,88.46,88.86,88.1261,88.34,13371,0
+KBWP.US,D,20230131,000000,88.64,89.47,88.21,89.47,7383,0
+KBWP.US,D,20230201,000000,89.31,89.31,87.8,88.59,19264,0
+KBWP.US,D,20230202,000000,88.76,88.76,85.97,87.5,74972,0
+KBWP.US,D,20230203,000000,87.62,88.41,87.22,88.41,16379,0
+KBWP.US,D,20230206,000000,87.93,89.4659,87.93,89.4659,13593,0
+KBWP.US,D,20230207,000000,89.66,91.4715,89.66,91.46,7500,0
+KBWP.US,D,20230208,000000,90.52,91.505,90.4796,90.92,26432,0
+KBWP.US,D,20230209,000000,91.87,92.025,90.26,90.36,15283,0
+KBWP.US,D,20230210,000000,90.53,90.81,90.35,90.77,8989,0
+KBWP.US,D,20230213,000000,91.03,91.56,91.03,91.46,8345,0
+KBWP.US,D,20230214,000000,91.13,91.68,90.545,90.6,6326,0
+KBWP.US,D,20230215,000000,90.25,91.24,90.25,91.24,9738,0
+KBWP.US,D,20230216,000000,90.79,91.5191,90.67,90.92,12481,0
+KBWP.US,D,20230217,000000,90.5831,91.5,90.5831,91.29,23240,0
+KBWP.US,D,20230221,000000,91.01,91.01,89.85,90.24,18573,0
+KBWP.US,D,20230222,000000,90.37,90.8484,90.035,90.24,119382,0
+KBWP.US,D,20230223,000000,90.2,90.744,89.23,89.73,26659,0
+KBWP.US,D,20230224,000000,89.83,89.9141,89.4801,89.88,9132,0
+KBWP.US,D,20230227,000000,90.54,90.83,89.8555,89.98,14276,0
+KBWP.US,D,20230228,000000,90.21,91.079,90.21,90.57,195631,0
+KBWP.US,D,20230301,000000,90.7,90.7,89.8639,90.55,24624,0
+KBWP.US,D,20230302,000000,89.33,89.9145,89.33,89.86,20033,0
+KBWP.US,D,20230303,000000,89.8,90.2386,89.428,90.22,86624,0
+KBWP.US,D,20230306,000000,90.97,90.97,89.83,89.99,13232,0
+KBWP.US,D,20230307,000000,90.18,90.26,88.29,88.65,21245,0
+KBWP.US,D,20230308,000000,88.94,88.94,87.06,87.7284,12145,0
+KBWP.US,D,20230309,000000,88,88,85.4601,85.9,14755,0
+KBWP.US,D,20230310,000000,85.68,85.68,84.17,84.42,8323,0
+KBWP.US,D,20230313,000000,83,83,81.5301,81.76,22300,0
+KBWP.US,D,20230314,000000,84.02,84.02,82.7,83.38,13064,0
+KBWP.US,D,20230315,000000,81.21,81.285,79.02,80.31,48745,0
+KBWP.US,D,20230316,000000,80.24,83.1416,79.46,83.11,30202,0
+KBWP.US,D,20230317,000000,83.07,83.07,79.01,79.25,51337,0
+KBWP.US,D,20230320,000000,79.02,81.6147,79.02,81,13028,0
+KBWP.US,D,20230321,000000,83.05,83.29,82.6974,82.98,15382,0
+KBWP.US,D,20230322,000000,83.26,83.26,80.58,80.58,66276,0
+KBWP.US,D,20230323,000000,80.88,80.88,78.9189,79.33,47341,0
+KBWP.US,D,20230324,000000,78.89,80,78.16,80,28712,0
+KBWP.US,D,20230327,000000,81.18,81.2538,80.2793,80.82,81867,0
+KBWP.US,D,20230328,000000,80.69,81.3099,80.65,81.04,12387,0
+KBWP.US,D,20230329,000000,81.61,82.654,81.61,82.63,9998,0
+KBWP.US,D,20230330,000000,83.21,83.21,81.99,82.66,12859,0
+KBWP.US,D,20230331,000000,83.28,83.37,82.81,83.24,74884,0
+KBWP.US,D,20230403,000000,83.13,84.32,83.13,83.77,7500,0
+KBWP.US,D,20230404,000000,84.2,84.2,82.33,83.05,16216,0
+KBWP.US,D,20230405,000000,82.95,83.76,82.95,83.69,15939,0
+KBWP.US,D,20230406,000000,84.3686,84.3686,83.814,84.0422,11888,0
+KBWP.US,D,20230410,000000,84,84.61,84,84.57,8069,0
+KBWP.US,D,20230411,000000,84.87,85.1792,84.7,84.77,12874,0
+KBWP.US,D,20230412,000000,85.17,85.5551,84.63,84.8341,7761,0
+KBWP.US,D,20230413,000000,84.45,84.45,83.5998,84.04,19648,0
+KBWP.US,D,20230414,000000,83.2063,83.2324,82.2247,82.4,13500,0
+KBWP.US,D,20230417,000000,82.2,83.72,82.2,83.72,11230,0
+KBWP.US,D,20230418,000000,84.1,84.2507,83.59,84.24,10874,0
+KBWP.US,D,20230419,000000,84.35,85.7199,84.35,85.48,8441,0
+KBWP.US,D,20230420,000000,85.32,85.76,85.0726,85.45,29965,0
+KBWP.US,D,20230421,000000,83.955,84.278,83.4,84.2,6286,0
+KBWP.US,D,20230424,000000,84.35,84.8184,83.87,84.05,16650,0
+KBWP.US,D,20230425,000000,83.75,84.0092,83.31,83.39,8032,0
+KBWP.US,D,20230426,000000,82.995,83.6485,82.408,82.68,11644,0
+KBWP.US,D,20230427,000000,82.42,83.8044,82.42,83.71,25797,0
+KBWP.US,D,20230428,000000,83.84,84.4468,83.84,84.3,5842,0
+KBWP.US,D,20230501,000000,84.01,85.32,83.81,84.5,18917,0
+KBWP.US,D,20230502,000000,83.92,84.0013,82.2399,83.1,6622,0
+KBWP.US,D,20230503,000000,83.02,83.43,82.78,82.78,7322,0
+KBWP.US,D,20230504,000000,82.33,82.5508,81.4523,82.0789,5486,0
+KBWP.US,D,20230505,000000,83.3,84.25,83.3,83.8,4495,0
+KBWP.US,D,20230508,000000,84.11,84.7199,84.11,84.5,18438,0
+KBWP.US,D,20230509,000000,84.11,85.1691,84.11,84.832,3957,0
+KBWP.US,D,20230510,000000,85.42,85.42,83.83,84.28,5860,0
+KBWP.US,D,20230511,000000,84.0899,84.2571,83.6011,84.2571,3282,0
+KBWP.US,D,20230512,000000,84.69,84.69,83.3399,83.8,3080,0
+KBWP.US,D,20230515,000000,83.67,83.72,83.12,83.72,8043,0
+KBWP.US,D,20230516,000000,83.62,83.62,82.95,83.04,5122,0
+KBWP.US,D,20230517,000000,83.455,83.9158,83.2,83.2,2710,0
+KBWP.US,D,20230518,000000,83.2499,84.05,83.16,84.02,234426,0
+KBWP.US,D,20230519,000000,84.5,84.62,83.63,83.82,4464,0
+KBWP.US,D,20230522,000000,82.94,83.4477,82.884,83.32,4356,0
+KBWP.US,D,20230523,000000,83.6125,83.6125,83,83,26766,0
+KBWP.US,D,20230524,000000,82.51,82.51,81.36,81.39,6141,0
+KBWP.US,D,20230525,000000,81.52,81.52,80.3808,80.4,21560,0
+KBWP.US,D,20230526,000000,80.38,80.4,80,80.11,12347,0
+KBWP.US,D,20230530,000000,80.05,80.6,79.76,80.55,22460,0
+KBWP.US,D,20230531,000000,80.08,80.48,78.84,78.84,20486,0
+KBWP.US,D,20230601,000000,78.65,79.43,78.65,79.35,5573,0
+KBWP.US,D,20230602,000000,79.92,81.1944,79.92,81.04,9520,0
+KBWP.US,D,20230605,000000,81.2,81.2,80.412,80.43,12264,0
+KBWP.US,D,20230606,000000,80.5,81.41,80.5,81.36,5410,0
+KBWP.US,D,20230607,000000,81.655,82.5727,81.6123,82.53,5437,0
+KBWP.US,D,20230608,000000,82.6,82.6,81.83,82.1,4565,0
+KBWP.US,D,20230609,000000,82.21,82.21,81.6699,81.98,6448,0
+KBWP.US,D,20230612,000000,82.14,82.14,81.26,81.71,5115,0
+KBWP.US,D,20230613,000000,81.65,82.9702,81.65,82.19,13147,0
+KBWP.US,D,20230614,000000,82.2146,82.2146,80.7356,80.86,9570,0
+KBWP.US,D,20230615,000000,81.17,81.54,80.6,81.54,6102,0
+KBWP.US,D,20230616,000000,81.54,82.73,81.54,82.73,13214,0
+KBWP.US,D,20230620,000000,82.13,82.177,81.3569,81.6121,5538,0
+KBWP.US,D,20230621,000000,81.01,81.95,80.9677,81.7814,8070,0
+KBWP.US,D,20230622,000000,81.7001,81.86,81.27,81.86,4997,0
+KBWP.US,D,20230623,000000,81.39,81.602,80.8798,80.9213,6246,0
+KBWP.US,D,20230626,000000,81.16,81.4,80.66,81.1,7462,0
+KBWP.US,D,20230627,000000,81.03,81.8403,81.03,81.18,5280,0
+KBWP.US,D,20230628,000000,80.95,80.95,79.8,80.18,586368,0
+KBWP.US,D,20230629,000000,80.5,81.4,80.5,81.4,4550,0
+KBWP.US,D,20230630,000000,81.73,82.3199,81.54,81.865,26296,0
+KBWP.US,D,20230703,000000,81.96,82.3948,81.7467,81.88,5182,0
+KBWP.US,D,20230705,000000,81.75,81.88,80.58,81.3,949041,0
+KBWP.US,D,20230706,000000,80.58,81.224,80.58,81.15,4561,0
+KBWP.US,D,20230707,000000,81,82.195,81,81.7604,25141,0
+KBWP.US,D,20230710,000000,81.9,82.35,81.079,81.0867,3494,0
+KBWP.US,D,20230711,000000,81.32,82.01,81.1586,81.92,7382,0
+KBWP.US,D,20230712,000000,82.54,82.6193,81.68,81.7628,15620,0
+KBWP.US,D,20230713,000000,80.87,80.91,80.39,80.5,11856,0
+KBWP.US,D,20230714,000000,80.4,80.498,79.3,79.66,42168,0
+KBWP.US,D,20230717,000000,79.81,81.5452,79.81,81.25,16723,0
+KBWP.US,D,20230718,000000,81.81,81.81,81.5501,81.7,3513,0
+KBWP.US,D,20230719,000000,82.05,82.124,81.6576,81.85,7525,0
+KBWP.US,D,20230720,000000,81.9,83.95,81.9,83.95,11109,0
+KBWP.US,D,20230721,000000,84.17,84.25,83.55,83.89,21459,0
+KBWP.US,D,20230724,000000,83.95,84.858,83.8521,84.25,14060,0
+KBWP.US,D,20230725,000000,83.74,83.75,83.45,83.45,4656,0
+KBWP.US,D,20230726,000000,83.43,85.2,83.43,84.93,3772,0
+KBWP.US,D,20230727,000000,84.81,85.3231,84.6887,84.8,7224,0
+KBWP.US,D,20230728,000000,84.93,85.2101,84.3792,84.43,3973,0
+KBWP.US,D,20230731,000000,84.31,84.4569,84.045,84.21,2068,0
+KBWP.US,D,20230801,000000,84.17,84.49,83.86,84.31,5668,0
+KBWP.US,D,20230802,000000,84.03,84.92,83.94,84.39,32996,0
+KBWP.US,D,20230803,000000,83.98,84.72,83.98,84.47,8305,0
+KBWP.US,D,20230804,000000,84.36,84.6864,83.85,83.88,6628,0
+KBWP.US,D,20230807,000000,84.12,85.38,84.12,84.9,550974,0
+KBWP.US,D,20230808,000000,83.84,84.3,83.55,83.63,65054,0
+KBWP.US,D,20230809,000000,83.39,84.08,83.355,83.54,32574,0
+KBWP.US,D,20230810,000000,83.85,84.4625,83.55,83.55,8106,0
+KBWP.US,D,20230811,000000,83.08,83.68,83.08,83.53,19237,0
+KBWP.US,D,20230814,000000,83.19,83.2078,83.0333,83.19,3783,0
+KBWP.US,D,20230815,000000,82.3798,82.53,82.17,82.3,2802,0
+KBWP.US,D,20230816,000000,82.6,83.7935,82.6,83.52,11112,0
+KBWP.US,D,20230817,000000,83.9763,84,82.38,82.38,9432,0
+KBWP.US,D,20230818,000000,81.99,82.61,81.99,82.06,13901,0
+KBWP.US,D,20230821,000000,81.89,81.94,81.36,81.75,16036,0
+KBWP.US,D,20230822,000000,81.79,81.79,81.007,81.18,8249,0
+KBWP.US,D,20230823,000000,81.29,81.63,81.28,81.63,4181,0
+KBWP.US,D,20230824,000000,81.27,82.14,81.27,81.91,6094,0
+KBWP.US,D,20230825,000000,82.47,82.47,81.9,81.9,4816,0
+KBWP.US,D,20230828,000000,82.01,82.32,81.5,81.87,8523,0
+KBWP.US,D,20230829,000000,82,82.47,82,82.47,2866,0
+KBWP.US,D,20230830,000000,82.47,83.23,82.47,83.09,5975,0
+KBWP.US,D,20230831,000000,83.1077,83.11,82.728,82.8025,3789,0
+KBWP.US,D,20230901,000000,83.05,83.8701,83.05,83.76,7132,0
+KBWP.US,D,20230905,000000,83.53,83.53,82.27,82.27,6725,0
+KBWP.US,D,20230906,000000,82.87,82.87,82.4929,82.54,7330,0
+KBWP.US,D,20230907,000000,82.43,83.36,82.43,83.14,11518,0
+KBWP.US,D,20230908,000000,82.9546,83.3997,82.66,82.75,8240,0
+KBWP.US,D,20230911,000000,83.2989,83.77,83.2989,83.58,21713,0
+KBWP.US,D,20230912,000000,83.58,85.0813,83.58,84.64,5330,0
+KBWP.US,D,20230913,000000,84.67,84.836,84.35,84.6,6502,0
+KBWP.US,D,20230914,000000,85.53,85.74,85.18,85.7,6031,0
+KBWP.US,D,20230915,000000,85.44,85.44,84.91,85.07,5125,0
+KBWP.US,D,20230918,000000,84.84,85.69,84.84,85.59,3838,0
+KBWP.US,D,20230919,000000,85.77,86.4299,85.77,86.27,6636,0
+KBWP.US,D,20230920,000000,86.56,86.96,86.33,86.33,5480,0
+KBWP.US,D,20230921,000000,86.03,86.5917,85.76,85.96,11112,0
+KBWP.US,D,20230922,000000,86.12,86.5199,86.12,86.13,4933,0
+KBWP.US,D,20230925,000000,85.94,86.21,85.5461,86.08,3088,0
+KBWP.US,D,20230926,000000,86.285,86.285,85.4647,85.49,8240,0
+KBWP.US,D,20230927,000000,85.5,85.5,84.5065,85.16,5236,0
+KBWP.US,D,20230928,000000,85.8529,85.8529,85.4091,85.5,2502,0
+KBWP.US,D,20230929,000000,84.9241,84.9241,83.98,84.11,3628,0
+KBWP.US,D,20231002,000000,83.5285,83.62,83.15,83.62,3808,0
+KBWP.US,D,20231003,000000,83.26,83.4401,82.635,82.88,6581,0
+KBWP.US,D,20231004,000000,83,84.1735,82.82,84.1427,26454,0
+KBWP.US,D,20231005,000000,84.76,85.07,84.31,85.05,12669,0
+KBWP.US,D,20231006,000000,84.78,85.47,84.78,85.14,2726,0
+KBWP.US,D,20231009,000000,84.79,85.34,84.79,85.32,3888,0
+KBWP.US,D,20231010,000000,85.42,85.42,84.66,84.66,10088,0
+KBWP.US,D,20231011,000000,84.83,85.39,84.6507,85.39,2881,0
+KBWP.US,D,20231012,000000,85.6,85.6,84.52,85.09,3303,0
+KBWP.US,D,20231013,000000,86.2485,86.69,86.2485,86.69,3783,0
+KBWP.US,D,20231016,000000,87.11,88.41,87.11,88.34,11133,0
+KBWP.US,D,20231017,000000,88.43,89.7684,88.43,89.72,7946,0
+KBWP.US,D,20231018,000000,89.5,89.9109,88.9578,89.05,4666,0
+KBWP.US,D,20231019,000000,88.8,88.9571,87.1821,87.3,17724,0
+KBWP.US,D,20231020,000000,87.56,87.56,85.87,85.89,65028,0
+KBWP.US,D,20231023,000000,86.3,86.3,84.9494,84.99,43407,0
+KBWP.US,D,20231024,000000,86.06,86.6199,85.9727,86.45,12498,0
+KBWP.US,D,20231025,000000,87.37,88.0095,87.0699,87.15,21248,0
+KBWP.US,D,20231026,000000,87.51,87.863,86.56,86.69,10774,0
+KBWP.US,D,20231027,000000,86.5,86.5,84.71,85.09,60828,0
+KBWP.US,D,20231030,000000,85.46,86.78,85.46,86.63,25116,0
+KBWP.US,D,20231031,000000,86.67,87.7899,86.67,87.67,6987,0
+KBWP.US,D,20231101,000000,87.78,90.05,87.78,89.95,111279,0
+KBWP.US,D,20231102,000000,89.93,90.8,88.3585,88.84,10764,0
+KBWP.US,D,20231103,000000,89.74,89.74,88.5827,88.79,21148,0
+KBWP.US,D,20231106,000000,88.9,88.995,88.64,88.82,9519,0
+KBWP.US,D,20231107,000000,88.46,88.88,88.22,88.7,15987,0
+KBWP.US,D,20231108,000000,88.63,88.63,87.8057,87.93,48922,0
+KBWP.US,D,20231109,000000,87.96,88.1732,87.36,87.37,28650,0
+KBWP.US,D,20231110,000000,87.6662,88.29,87.41,88.26,23402,0
+KBWP.US,D,20231113,000000,88.21,88.62,88.2001,88.45,8997,0
+KBWP.US,D,20231114,000000,88.4981,89.1058,88.4232,88.98,28348,0
+KBWP.US,D,20231115,000000,88.96,88.96,88.025,88.04,11234,0
+KBWP.US,D,20231116,000000,87.89,89.3,87.89,88.79,5645,0
+KBWP.US,D,20231117,000000,88.88,89.3954,88.86,88.9,21722,0
+KBWP.US,D,20231120,000000,88.61,89.2712,88.61,89.14,8143,0
+KBWP.US,D,20231121,000000,89.74,90.545,89.74,90.225,26854,0
+KBWP.US,D,20231122,000000,90.2932,90.74,90.1,90.68,13007,0
+KBWP.US,D,20231124,000000,91.4022,91.4022,91.2181,91.22,1731,0
+KBWP.US,D,20231127,000000,90.97,91.91,90.97,91.87,7462,0
+KBWP.US,D,20231128,000000,91.6544,91.6544,90.3986,90.3986,6255,0
+KBWP.US,D,20231129,000000,90.43,90.43,89.72,90.03,7054,0
+KBWP.US,D,20231130,000000,90.46,91.6599,90.46,91.6318,25916,0
+KBWP.US,D,20231201,000000,91.66,92.213,91.6407,91.8,86991,0
+KBWP.US,D,20231204,000000,91.19,92.47,91.19,92.27,17581,0
+KBWP.US,D,20231205,000000,92.0899,92.5796,92.0557,92.09,9893,0
+KBWP.US,D,20231206,000000,92.61,92.61,90.85,91.07,28973,0
+KBWP.US,D,20231207,000000,91.43,91.43,90.2537,90.57,28964,0
+KBWP.US,D,20231208,000000,90.92,90.93,90.4,90.82,44543,0
+KBWP.US,D,20231211,000000,90.7,91.94,90.7,91.56,49931,0
+KBWP.US,D,20231212,000000,91.96,92.69,91.96,92.47,22555,0
+KBWP.US,D,20231213,000000,92.52,92.5744,91.95,92.17,35128,0
+KBWP.US,D,20231214,000000,92.89,92.89,89.5358,90.04,111361,0
+KBWP.US,D,20231215,000000,90.3,90.305,88.8101,89.28,61869,0
+KBWP.US,D,20231218,000000,89.42,89.81,89.0228,89.73,30453,0
+KBWP.US,D,20231219,000000,89.8,90.3999,89.8,90.22,50677,0
+KBWP.US,D,20231220,000000,89.63,90.14,88.78,88.78,50501,0
+KBWP.US,D,20231221,000000,88.611,89.11,88.03,89.11,9720,0
+KBWP.US,D,20231222,000000,89.12,89.6181,89.12,89.515,7572,0
+KBWP.US,D,20231226,000000,89.54,89.7916,89.33,89.63,11608,0
+KBWP.US,D,20231227,000000,89.64,89.83,89.47,89.78,9060,0
+KBWP.US,D,20231228,000000,89.79,90.45,89.79,90.39,13899,0
+KBWP.US,D,20231229,000000,90.52,90.64,89.99,90.51,9621,0
+KBWP.US,D,20240102,000000,90.26,91.68,90.26,91.68,11771,0
+KBWP.US,D,20240103,000000,91.21,92.5,91.21,91.58,10117,0
+KBWP.US,D,20240104,000000,92.6,93.0731,92.3319,92.4,18633,0
+KBWP.US,D,20240105,000000,92.48,92.8462,92.4111,92.68,16674,0
+KBWP.US,D,20240108,000000,91.89,92.4,91.668,92.4,14407,0
+KBWP.US,D,20240109,000000,92.47,92.47,90.8863,91.84,19281,0
+KBWP.US,D,20240110,000000,91.53,92.21,91.53,92.21,27655,0
+KBWP.US,D,20240111,000000,92.64,92.98,91.997,92.98,8680,0
+KBWP.US,D,20240112,000000,93.3,93.35,92.7501,93.06,10602,0
+KBWP.US,D,20240116,000000,92.9867,93.16,92.72,93.16,17233,0
+KBWP.US,D,20240117,000000,93.2,94.06,93.0322,93.32,11162,0
+KBWP.US,D,20240118,000000,92.44,93.985,92.44,93.92,12204,0
+KBWP.US,D,20240119,000000,94.93,96.18,94.93,95.97,14442,0
+KBWP.US,D,20240122,000000,96.66,96.85,96.24,96.85,8259,0
+KBWP.US,D,20240123,000000,97.0614,97.2164,96.262,96.28,11436,0
+KBWP.US,D,20240124,000000,97.685,98.165,97.445,97.69,23114,0
+KBWP.US,D,20240125,000000,98.5,98.775,97.3649,98.29,12387,0
+KBWP.US,D,20240126,000000,97.97,98.45,97.97,98.13,7267,0
+KBWP.US,D,20240129,000000,97.89,98.27,97.7,98.18,20823,0
+KBWP.US,D,20240130,000000,97.79,98.76,97.79,98.6,44884,0
+KBWP.US,D,20240131,000000,99.14,99.72,98.27,98.27,16426,0
+KBWP.US,D,20240201,000000,98.25,98.25,96.34,97.49,63388,0
+KBWP.US,D,20240202,000000,98.122,98.305,97.79,98.04,16408,0
+KBWP.US,D,20240205,000000,98.09,98.17,97.3691,97.92,19733,0
+KBWP.US,D,20240206,000000,98.58,98.58,97.7201,97.95,26199,0
+KBWP.US,D,20240207,000000,97.84,98.64,97.75,98.345,31736,0
+KBWP.US,D,20240208,000000,97.89,98.5499,97.1,98.03,20904,0
+KBWP.US,D,20240209,000000,98.25,98.94,97.6931,98.89,18894,0
+KBWP.US,D,20240212,000000,99.15,99.6749,98.88,99.18,31987,0
+KBWP.US,D,20240213,000000,99.23,99.73,98.02,98.76,19968,0
+KBWP.US,D,20240214,000000,99.88,100.2699,99.59,100.03,15753,0
+KBWP.US,D,20240215,000000,100.34,101.58,100.34,101.48,12272,0
+KBWP.US,D,20240216,000000,101.63,102.25,101.37,101.4,12804,0
+KBWP.US,D,20240220,000000,101.32,101.7956,100.875,100.96,11710,0
+KBWP.US,D,20240221,000000,101.42,101.42,99.99,100.6,7725,0
+KBWP.US,D,20240222,000000,100.97,102.028,100.45,101.93,32893,0
+KBWP.US,D,20240223,000000,101.82,102.6,101.82,102.32,23795,0
+KBWP.US,D,20240226,000000,102.71,102.71,102.1098,102.19,23054,0
+KBWP.US,D,20240227,000000,102.47,102.51,101.63,102.48,11497,0
+KBWP.US,D,20240228,000000,102.64,102.66,102.4,102.51,11654,0
+KBWP.US,D,20240229,000000,103.12,103.12,101.603,102.11,27687,0
+KBWP.US,D,20240301,000000,101.83,102.05,101.21,101.39,63297,0
+KBWP.US,D,20240304,000000,101.39,101.725,101.345,101.42,21470,0
+KBWP.US,D,20240305,000000,101.63,102.0151,101.31,101.61,25787,0
+KBWP.US,D,20240306,000000,102.44,103.0599,102.1,103.02,13142,0
+KBWP.US,D,20240307,000000,102.93,103.375,102.3,102.58,28798,0
+KBWP.US,D,20240308,000000,102.51,103,102.17,102.59,16103,0
+KBWP.US,D,20240311,000000,102.49,103.41,102.33,103.3,14731,0
+KBWP.US,D,20240312,000000,103.65,103.94,103.1789,103.94,11576,0
+KBWP.US,D,20240313,000000,103.74,104.37,103.74,104.36,11794,0
+KBWP.US,D,20240314,000000,104.45,104.45,103.6616,104.25,10489,0
+KBWP.US,D,20240315,000000,104.25,104.86,103.97,104.82,11065,0
+KBWP.US,D,20240318,000000,104.54,104.55,103.83,103.93,10354,0
+KBWP.US,D,20240319,000000,104.56,104.56,103.9601,104.26,15303,0
+KBWP.US,D,20240320,000000,103.98,105.02,103.98,104.73,13004,0
+KBWP.US,D,20240321,000000,104.5,104.91,104.245,104.71,8074,0
+KBWP.US,D,20240322,000000,105.1,105.1,104.29,104.29,8117,0
+KBWP.US,D,20240325,000000,104,105.43,104,105.22,19658,0
+KBWP.US,D,20240326,000000,105.46,106.02,105.23,105.67,20971,0
+KBWP.US,D,20240327,000000,105.79,107.43,105.79,107.41,665970,0
+KBWP.US,D,20240328,000000,107.81,107.98,107.66,107.75,17020,0
+KBWP.US,D,20240401,000000,107.67,107.67,106.8601,107.2,12822,0
+KBWP.US,D,20240402,000000,106.91,107.3601,106.59,106.7,10567,0
+KBWP.US,D,20240403,000000,106.8001,107.109,106.37,106.61,18478,0
+KBWP.US,D,20240404,000000,107.41,107.41,105.07,105.28,22494,0
+KBWP.US,D,20240405,000000,105.63,106.33,105.56,106.04,18654,0
+KBWP.US,D,20240408,000000,106,106.4302,105.8452,105.99,44355,0
+KBWP.US,D,20240409,000000,106.16,106.22,103.53,103.78,29752,0
+KBWP.US,D,20240410,000000,103.75,104.3,103.0001,104.13,28627,0
+KBWP.US,D,20240411,000000,104.33,104.33,102.225,102.23,29904,0
+KBWP.US,D,20240412,000000,102.68,102.9,101.7601,102.06,35138,0
+KBWP.US,D,20240415,000000,102.34,103.48,101.4551,101.56,14954,0
+KBWP.US,D,20240416,000000,101.55,102.3837,101.4104,102.07,20112,0
+KBWP.US,D,20240417,000000,101.71,101.71,100.25,100.62,19060,0
+KBWP.US,D,20240418,000000,100.5,102.1337,100.5,101.92,66840,0
+KBWP.US,D,20240419,000000,101.91,103.94,101.91,103.87,17622,0
+KBWP.US,D,20240422,000000,104.71,105.0919,103.76,104.61,14245,0
+KBWP.US,D,20240423,000000,105.14,105.21,104.4001,104.57,24433,0
+KBWP.US,D,20240424,000000,103.97,104.13,103.66,104.13,34092,0
+KBWP.US,D,20240425,000000,103.49,103.6957,103.0247,103.38,16220,0
+KBWP.US,D,20240426,000000,102.99,102.99,101.83,102.01,32771,0
+KBWP.US,D,20240429,000000,102.37,102.86,102.21,102.83,20800,0
+KBWP.US,D,20240430,000000,102.33,102.8,102.14,102.62,23993,0
+KBWP.US,D,20240501,000000,103.6564,104.5927,103.62,103.71,18036,0
+KBWP.US,D,20240502,000000,103.8176,104.1832,103.2,103.71,19798,0
+KBWP.US,D,20240503,000000,103.235,103.99,102.51,103.75,16244,0
+KBWP.US,D,20240506,000000,104.41,105.72,104.41,105.72,93287,0
+KBWP.US,D,20240507,000000,106.38,106.38,105.7502,105.94,23834,0
+KBWP.US,D,20240508,000000,106.22,106.4581,106.1206,106.28,15478,0
+KBWP.US,D,20240509,000000,106.51,106.58,106.07,106.58,7505,0
+KBWP.US,D,20240510,000000,106.95,106.99,106.5233,106.82,8750,0
+KBWP.US,D,20240513,000000,107.31,107.31,105.87,105.87,30901,0
+KBWP.US,D,20240514,000000,106.22,106.23,105.7085,105.95,13184,0
+KBWP.US,D,20240515,000000,105.59,105.6,104.8201,105.13,14571,0
+KBWP.US,D,20240516,000000,105.44,106.72,105.44,106.52,12900,0
+KBWP.US,D,20240517,000000,106.96,107.7,106.9374,107.7,41288,0
+KBWP.US,D,20240520,000000,107.99,107.99,106.16,106.19,34879,0
+KBWP.US,D,20240521,000000,106.71,107.2099,106.5047,106.71,14432,0
+KBWP.US,D,20240522,000000,106.86,107.3035,106.3878,106.7,20571,0
+KBWP.US,D,20240523,000000,107.16,107.16,104.78,104.97,10572,0
+KBWP.US,D,20240524,000000,105.48,105.48,104.92,105.46,8254,0
+KBWP.US,D,20240528,000000,105.07,105.15,104.48,104.48,10580,0
+KBWP.US,D,20240529,000000,104.61,104.61,103.7616,103.81,11816,0
+KBWP.US,D,20240530,000000,103.72,105.34,103.72,105.25,7623,0
+KBWP.US,D,20240531,000000,105.5,106.69,105.49,106.69,14626,0
+KBWP.US,D,20240603,000000,106.49,106.51,104.83,105.46,15867,0
+KBWP.US,D,20240604,000000,105,105.3799,104.53,104.62,11686,0
+KBWP.US,D,20240605,000000,104.99,104.99,103.4601,104.5,23530,0
+KBWP.US,D,20240606,000000,104.3,104.75,103.9,104.53,8165,0
+KBWP.US,D,20240607,000000,104.24,105.7884,104.24,105.02,7292,0
+KBWP.US,D,20240610,000000,105.21,105.21,104.25,104.6,10033,0
+KBWP.US,D,20240611,000000,104.51,104.51,102.8701,103.08,15196,0
+KBWP.US,D,20240612,000000,103.87,103.87,102.32,102.56,29650,0
+KBWP.US,D,20240613,000000,102.12,102.19,101.44,102.18,11938,0
+KBWP.US,D,20240614,000000,102.17,102.17,100.98,101.2,159493,0
+KBWP.US,D,20240617,000000,101.08,102.64,101.08,102.64,19965,0
+KBWP.US,D,20240618,000000,102.43,103.7487,102.43,103.27,17503,0
+KBWP.US,D,20240620,000000,103.81,104.4999,103.57,104.31,9521,0
+KBWP.US,D,20240621,000000,103.84,103.945,103.15,103.65,21332,0
+KBWP.US,D,20240624,000000,103.11,104.72,103.11,104.11,12779,0
+KBWP.US,D,20240625,000000,104.21,104.21,103.0822,103.24,16956,0
+KBWP.US,D,20240626,000000,103.04,103.04,101.45,102.21,17600,0
+KBWP.US,D,20240627,000000,102.47,103.22,101.99,103.22,24046,0
+KBWP.US,D,20240628,000000,103.39,103.39,102.015,102.44,8557,0
+KBWP.US,D,20240701,000000,102.3,103.4567,102.3,102.46,6850,0
+KBWP.US,D,20240702,000000,102.61,102.61,101.62,102.52,5893,0
+KBWP.US,D,20240703,000000,102.21,102.21,101.485,101.55,21491,0
+KBWP.US,D,20240705,000000,101.13,101.29,100.43,100.88,19959,0
+KBWP.US,D,20240708,000000,101.02,102.4263,101.02,101.73,109638,0
+KBWP.US,D,20240709,000000,101.2434,102.7249,101.2434,101.54,10095,0
+KBWP.US,D,20240710,000000,101.96,102.64,101.5072,102.64,12827,0
+KBWP.US,D,20240711,000000,103.1,103.67,103.1,103.57,8892,0
+KBWP.US,D,20240712,000000,103.44,104.6076,103.44,104.27,7187,0
+KBWP.US,D,20240715,000000,104.86,105.97,104.86,105.76,7207,0
+KBWP.US,D,20240716,000000,106.17,106.91,106.17,106.65,14081,0
+KBWP.US,D,20240717,000000,106.47,108.54,106.47,108.4,27506,0
+KBWP.US,D,20240718,000000,108.6,110.3,108.5193,108.73,8128,0
+KBWP.US,D,20240719,000000,108.86,108.86,104.31,104.46,10165,0
+KBWP.US,D,20240722,000000,104.29,105.29,104.29,104.88,5233,0
+KBWP.US,D,20240723,000000,104.99,105.8999,104.99,105.69,8239,0
+KBWP.US,D,20240724,000000,105.94,106,104.75,104.84,69516,0
+KBWP.US,D,20240725,000000,105.3216,106.04,104.37,104.5,29033,0
+KBWP.US,D,20240726,000000,105.19,107.22,105.19,107.09,7094,0
+KBWP.US,D,20240729,000000,107.1,107.61,106.85,107.18,5859,0
+KBWP.US,D,20240730,000000,107,109.6155,107,109.37,16464,0
+KBWP.US,D,20240731,000000,109.67,109.715,108.8001,108.86,8264,0
+KBWP.US,D,20240801,000000,108.93,109.42,106.6255,107.55,12128,0
+KBWP.US,D,20240802,000000,107.6673,107.6673,106.3715,107.32,7696,0
+KBWP.US,D,20240805,000000,105.92,105.92,103.7051,104.71,33054,0
+KBWP.US,D,20240806,000000,106.13,106.13,104.47,104.61,18217,0
+KBWP.US,D,20240807,000000,105.0508,106.1499,105.0508,105.15,6576,0
+KBWP.US,D,20240808,000000,105.62,106.37,105.62,106.21,9496,0
+KBWP.US,D,20240809,000000,106.67,107.04,106.355,107.04,4280,0
+KBWP.US,D,20240812,000000,107.32,107.32,106.46,106.46,7263,0
+KBWP.US,D,20240813,000000,107.19,107.19,106.16,106.77,11145,0
+KBWP.US,D,20240814,000000,107.32,108.89,107.32,108.89,9014,0
+KBWP.US,D,20240815,000000,109.7,109.72,109.2053,109.52,10553,0
+KBWP.US,D,20240816,000000,109.595,110.1,109.595,109.87,4454,0
+KBWP.US,D,20240819,000000,110.21,110.79,110.21,110.67,14974,0
+KBWP.US,D,20240820,000000,110.88,110.88,109.94,110.05,5937,0
+KBWP.US,D,20240821,000000,109.89,110.39,109.78,110.38,7705,0
+KBWP.US,D,20240822,000000,110.75,111.15,110.2701,111.15,10102,0
+KBWP.US,D,20240823,000000,111.74,112.24,111.55,112.23,13389,0
+KBWP.US,D,20240826,000000,112.76,113.4599,112.28,112.29,14971,0
+KBWP.US,D,20240827,000000,112.6501,112.66,112.2364,112.66,14169,0
+KBWP.US,D,20240828,000000,113.1,113.92,112.9289,113.86,7337,0
+KBWP.US,D,20240829,000000,114.42,115.08,113.3763,114.94,7367,0
+KBWP.US,D,20240830,000000,114.72,115.57,114.58,115.57,6125,0
+KBWP.US,D,20240903,000000,115.1,116.1999,115.1,115.46,9934,0
+KBWP.US,D,20240904,000000,115.62,116.29,115.45,115.88,23736,0
+KBWP.US,D,20240905,000000,116.66,116.66,113.8501,114.52,28687,0
+KBWP.US,D,20240906,000000,114.99,114.99,113.63,113.69,8097,0
+KBWP.US,D,20240909,000000,114,115.49,113.85,114.7,11275,0
+KBWP.US,D,20240910,000000,114.73,115.17,113.63,113.76,14792,0
+KBWP.US,D,20240911,000000,112.53,112.5968,111.31,112.24,15627,0
+KBWP.US,D,20240912,000000,111.94,113.555,111.94,113.32,544887,0
+KBWP.US,D,20240913,000000,114.23,114.45,113.66,114.45,8339,0
+KBWP.US,D,20240916,000000,114.87,116.18,114.87,115.85,10464,0
+KBWP.US,D,20240917,000000,116.28,116.36,115.596,115.94,7735,0
+KBWP.US,D,20240918,000000,115.96,116.7,115.4261,115.69,141886,0
+KBWP.US,D,20240919,000000,116.95,116.95,114.7201,115.41,36811,0
+KBWP.US,D,20240920,000000,114.9,115.77486,114.9,115.49,17935,0
+KBWP.US,D,20240923,000000,115.66,116.16,115.24,116.06,927601,0
+KBWP.US,D,20240924,000000,116.38,116.38,115.2,115.59,98022,0
+KBWP.US,D,20240925,000000,115.42,115.83,115.03,115.14,28745,0
+KBWP.US,D,20240926,000000,115.67,115.9299,114.7234,115.35,69299,0
+KBWP.US,D,20240927,000000,115.82,115.9801,115.1567,115.34,41164,0
+KBWP.US,D,20240930,000000,115.49,115.55,114.09,115.55,21114,0
+KBWP.US,D,20241001,000000,115.53,116.43,115.02,115.98,25464,0
+KBWP.US,D,20241002,000000,115.57,116.4,115.57,115.92,37489,0
+KBWP.US,D,20241003,000000,115.21,115.2372,114.45,115.03,20872,0
+KBWP.US,D,20241004,000000,115.58,117.3721,115,117.37,33136,0
+KBWP.US,D,20241007,000000,116.63,116.63,111.39,111.94,720984,0
+KBWP.US,D,20241008,000000,112.1,113.9209,112.1,113.37,15686,0
+KBWP.US,D,20241009,000000,112.61,115.45,112.61,114.95,14873,0
+KBWP.US,D,20241010,000000,117,117,114.875,115.36,13999,0
+KBWP.US,D,20241011,000000,115.37,116.75,115.37,116.24,40629,0
+KBWP.US,D,20241014,000000,115.98,117.06,115.17,116.97,466093,0
+KBWP.US,D,20241015,000000,117.39,118.37,116.75,116.86,17176,0
+KBWP.US,D,20241016,000000,116.95,118.11,116.95,117.96,15922,0
+KBWP.US,D,20241017,000000,118.54,120.33,118.54,120.33,20212,0
+KBWP.US,D,20241018,000000,120.1,120.45,119.62,120.15,21366,0
+KBWP.US,D,20241021,000000,120.16,120.2,118.74,118.79,18702,0
+KBWP.US,D,20241022,000000,118.59,118.59,116.3,117.56,14940,0
+KBWP.US,D,20241023,000000,117.26,117.83,116.69,117.52,27894,0
+KBWP.US,D,20241024,000000,118.04,118.23,117.28,117.75,12396,0
+KBWP.US,D,20241025,000000,118.03,118.03,115.44,115.57,66855,0
+KBWP.US,D,20241028,000000,115.83,116.9836,115.83,116.53,17470,0
+KBWP.US,D,20241029,000000,116.02,116.5438,115.33,115.33,13293,0
+KBWP.US,D,20241030,000000,115.25,116.94,115.25,116.2072,7920,0
+KBWP.US,D,20241031,000000,116.41,116.41,113.86,113.97,12443,0
+KBWP.US,D,20241101,000000,113.94,114.95,113.57,113.57,10796,0
+KBWP.US,D,20241104,000000,113.84,113.84,112.93,113.13,17542,0
+KBWP.US,D,20241105,000000,113,114.47,113,114.36,16536,0
+KBWP.US,D,20241106,000000,118.81,119.69,117.8539,119.39,33176,0
+KBWP.US,D,20241107,000000,119.06,119.34,118.1,118.22,17641,0
+KBWP.US,D,20241108,000000,119.05,120.38,118.98,120.29,23568,0
+KBWP.US,D,20241111,000000,121.66,122.1185,120.76,120.9,16616,0
+KBWP.US,D,20241112,000000,121.16,121.4899,120.6706,120.99,40828,0
+KBWP.US,D,20241113,000000,121.22,121.5,120.7229,121.04,10310,0
+KBWP.US,D,20241114,000000,120.7949,121.2717,120.0033,120.55,21733,0
+KBWP.US,D,20241115,000000,120.48,122.08,120.48,121.47,30311,0
+KBWP.US,D,20241118,000000,122,122.055,121.11,121.95,34265,0
+KBWP.US,D,20241119,000000,120.77,121.0091,120.2321,120.85,11956,0
+KBWP.US,D,20241120,000000,121.14,121.2975,120.0925,121.24,15232,0
+KBWP.US,D,20241121,000000,121.96,123.49,121.325,123.33,21401,0
+KBWP.US,D,20241122,000000,123.55,124.322,123.52,124.19,13835,0
+KBWP.US,D,20241125,000000,125.09,125.6199,124.46,124.83,25108,0
+KBWP.US,D,20241126,000000,125.13,125.7456,124.445,125.66,27039,0
+KBWP.US,D,20241127,000000,126.14,127.0982,126.12,126.4,31905,0
+KBWP.US,D,20241129,000000,127.17,127.17,126.35,126.38,8662,0
+KBWP.US,D,20241202,000000,126.71,126.71,124.72,125.04,20276,0
+KBWP.US,D,20241203,000000,125.04,125.215,124.295,124.3,14994,0
+KBWP.US,D,20241204,000000,124.52,124.52,123.4271,124.38,22239,0
+KBWP.US,D,20241205,000000,124.46,125.3098,124.46,124.82,9792,0
+KBWP.US,D,20241206,000000,125.33,125.33,122.67,123.41,20295,0
+KBWP.US,D,20241209,000000,123.73,123.73,120.67,120.835,69698,0
+KBWP.US,D,20241210,000000,121.01,121.01,118.12,118.92,23410,0
+KBWP.US,D,20241211,000000,118.74,119.4084,118.2,119.13,24314,0
+KBWP.US,D,20241212,000000,119.27,119.85,118.56,118.7,21811,0
+KBWP.US,D,20241213,000000,119.26,120.1972,119.25,119.62,13374,0
+KBWP.US,D,20241216,000000,119.88,120.04,119.13,119.21,50107,0
+KBWP.US,D,20241217,000000,118.9,118.9,117.51,117.58,14792,0
+KBWP.US,D,20241218,000000,117.92,117.92,114.45,114.46,22924,0
+KBWP.US,D,20241219,000000,114.86,116.25,114.63,115.15,13394,0
+KBWP.US,D,20241220,000000,114.21,117.2399,114.21,116.45,16933,0
+KBWP.US,D,20241223,000000,115.54,115.6281,114.75,115.51,13964,0
+KBWP.US,D,20241224,000000,115.36,116.58,115.36,116.43,10084,0
+KBWP.US,D,20241226,000000,116.56,116.9784,116.36,116.97,7110,0
+KBWP.US,D,20241227,000000,116.9,117.1662,115.4184,116.03,16536,0
+KBWP.US,D,20241230,000000,115.02,115.77,114.38,115.37,33292,0
+KBWP.US,D,20241231,000000,115.54,116.06,115.41,116.06,14063,0
+KBWP.US,D,20250102,000000,117.47,117.47,114.75,115.32,41641,0
+KBWP.US,D,20250103,000000,116.09,116.09,114.745,115.35,20863,0
+KBWP.US,D,20250106,000000,115.43,115.64,113.82,114,34185,0
+KBWP.US,D,20250107,000000,114.5,115,113.575,114.22,17663,0
+KBWP.US,D,20250108,000000,114.12,114.22,112.4993,114.09,26801,0
+KBWP.US,D,20250110,000000,111.27,111.87,108.9701,110.12,71561,0
+KBWP.US,D,20250113,000000,108.81,110.81,108.81,110.81,109626,0
+KBWP.US,D,20250114,000000,110.86,112.95,110.86,112.95,81738,0
+KBWP.US,D,20250115,000000,113.81,114.88,113.79,114.34,30755,0
+KBWP.US,D,20250116,000000,115.13,115.95,114.7957,115.95,9105,0
+KBWP.US,D,20250117,000000,116.79,116.79,114.8,114.86,15111,0
+KBWP.US,D,20250121,000000,114.95,116.1561,114.74,114.87,18385,0
+KBWP.US,D,20250122,000000,115.2,115.76,114,114.03,15815,0
+KBWP.US,D,20250123,000000,114.26,114.26,112.68,113,19384,0
+KBWP.US,D,20250124,000000,113.17901,113.43,112.5,113.33,26719,0
+KBWP.US,D,20250127,000000,113.13,116.85,113.13,116.71,22629,0
+KBWP.US,D,20250128,000000,116.45,116.6999,115.2501,115.78,8614,0
+KBWP.US,D,20250129,000000,114.89,116.3901,114.89,115.15,18906,0
+KBWP.US,D,20250130,000000,115.4,115.7799,114.66,115.24,7580,0
+KBWP.US,D,20250131,000000,115.24,115.24,113.8188,113.88,34930,0
+KBWP.US,D,20250203,000000,112.07,114.04,111.72,113.71,470146,0
+KBWP.US,D,20250204,000000,113.27,114.36,113.19,113.46,28273,0
+KBWP.US,D,20250205,000000,113.52,114.685,113.52,114.47,57395,0
+KBWP.US,D,20250206,000000,114.76,115.62,114.76,115.58,25942,0
+KBWP.US,D,20250207,000000,115.9,115.9,114.11,114.72,43460,0
+KBWP.US,D,20250210,000000,114.8,114.8,113.45,113.67,25636,0
+KBWP.US,D,20250211,000000,113.47,114.7499,113.0459,114.13,7724,0
+KBWP.US,D,20250212,000000,113.56,113.9671,112.64,113.335,13329,0
+KBWP.US,D,20250213,000000,113.23,114.89,113.14,114.8,17814,0
+KBWP.US,D,20250214,000000,114.79,114.79,113.13,113.23,20145,0
+KBWP.US,D,20250218,000000,113.58,113.86,113.17,113.52,38280,0
+KBWP.US,D,20250219,000000,113.08,113.83,112.6393,113.59,16881,0
+KBWP.US,D,20250220,000000,113.05,113.55,112.32,113.42,36568,0
+KBWP.US,D,20250221,000000,113.43,113.91,112.5115,112.85,28244,0
+KBWP.US,D,20250224,000000,112.74,115.41,112.74,114.94,12972,0
+KBWP.US,D,20250225,000000,115.03,117.1384,115.03,116.73,15264,0
+KBWP.US,D,20250226,000000,116.35,116.81,115.4407,115.67,17068,0
+KBWP.US,D,20250227,000000,116.84,118.3199,116.7,118.29,24796,0
+KBWP.US,D,20250228,000000,118.59,119.97,118.3179,119.97,13946,0
+KBWP.US,D,20250303,000000,120.3,121.4657,120.3,121.11,42042,0
+KBWP.US,D,20250304,000000,121.11,121.11,118.69,119.01,26385,0
+KBWP.US,D,20250305,000000,118.78,120.2233,118.22,119.2,13463,0
+KBWP.US,D,20250306,000000,118.2,118.8895,117.71,118.8,24277,0
+KBWP.US,D,20250307,000000,117.94,119.3999,117.94,118.81,13312,0
+KBWP.US,D,20250310,000000,118.02,120.3427,118.02,118.52,45135,0
+KBWP.US,D,20250311,000000,118.29,118.77,117.1701,118.2,20632,0
+KBWP.US,D,20250312,000000,118.68,118.68,115.5601,117.12,29227,0
+KBWP.US,D,20250313,000000,118.15,118.74,118.15,118.49,18423,0
+KBWP.US,D,20250314,000000,119.16,121.36,119.0689,121.17,12847,0
+KBWP.US,D,20250317,000000,121.37,123.2982,121.37,123.11,63483,0
+KBWP.US,D,20250318,000000,123.17,123.3,121.545,121.64,23714,0
+KBWP.US,D,20250319,000000,121.75,121.75,120.916,121.4,13293,0
+KBWP.US,D,20250320,000000,122.7023,122.7023,121.8,121.8,5644,0
+KBWP.US,D,20250321,000000,121.77,122.1,120.79,120.87,6721,0
+KBWP.US,D,20250324,000000,120.91,121.82,120.683,121.78,22359,0
+KBWP.US,D,20250325,000000,122.28,122.62,121.42,122.06,7598,0
+KBWP.US,D,20250326,000000,122.56,123.663,122.29,122.9,52344,0
+KBWP.US,D,20250327,000000,123.07,123.87,122.62,123.72,21408,0
+KBWP.US,D,20250328,000000,124.21,125.085,122.8001,123.32,10527,0
+KBWP.US,D,20250331,000000,122.46,124.9255,122.46,124.59,12600,0
+KBWP.US,D,20250401,000000,124.4747,125.41,123.8,125.04,11727,0
+KBWP.US,D,20250402,000000,125.28,125.28,123.75,125.01,11927,0
+KBWP.US,D,20250403,000000,123.89,124.9757,123.12,124.13,17435,0
+KBWP.US,D,20250404,000000,121.3,121.3,113.96,114.37,49128,0
+KBWP.US,D,20250407,000000,113.39,115.0951,108.6416,110.55,396694,0
+KBWP.US,D,20250408,000000,113.96,116.0555,110.25,111.81,87993,0
+KBWP.US,D,20250409,000000,110.2,117.9339,110,116.87,22206,0
+KBWP.US,D,20250410,000000,115.33,117.4071,113.83,115.8,45842,0
+KBWP.US,D,20250411,000000,115.15,117.06,114.37,116.89,35994,0
+KBWP.US,D,20250414,000000,118.38,119.2,117.31,118.61,33599,0
+KBWP.US,D,20250415,000000,118.87,119.5699,118.02,118.02,14643,0
+KBWP.US,D,20250416,000000,117.81,120.04,117.53,117.96,22708,0
+KBWP.US,D,20250417,000000,118.05,118.88,117.5573,117.99,9410,0
+KBWP.US,D,20250421,000000,117.17,117.71,113.94,114.88,31815,0
+KBWP.US,D,20250422,000000,116.35,119.42,116.35,118.78,22359,0
+KBWP.US,D,20250423,000000,120.41,120.41,118.176,118.83,20199,0
+KBWP.US,D,20250424,000000,117.95,119.07,117.3467,118.9,22680,0
+KBWP.US,D,20250425,000000,118.02,118.02,116.42,117.39,26179,0
+KBWP.US,D,20250428,000000,117.99,118.87,117.915,118.56,29650,0
+KBWP.US,D,20250429,000000,118.908,120.31,118.5268,120.28,19633,0
+KBWP.US,D,20250430,000000,118.4331,120.19,117.34,119.82,8432,0
+KBWP.US,D,20250501,000000,118.51,119.72,118.51,118.81,118893,0
+KBWP.US,D,20250502,000000,120.22,122.12,120.22,121.75,18458,0
+KBWP.US,D,20250505,000000,121.75,122.28,120.545,122.02,24668,0
+KBWP.US,D,20250506,000000,122.02,122.8024,121.49,122.42,17230,0
+KBWP.US,D,20250507,000000,122.38,123.02,122,122,18156,0
+KBWP.US,D,20250508,000000,122.96,123.42,122.26,122.43,13457,0
+KBWP.US,D,20250509,000000,122.23,123.09,122.23,122.85,12526,0
+KBWP.US,D,20250512,000000,125.12,125.12,121.72,123.24,19548,0
+KBWP.US,D,20250513,000000,123.6,123.7642,122.66,122.66,30959,0
+KBWP.US,D,20250514,000000,122.43,122.43,120.582,120.79,16408,0
+KBWP.US,D,20250515,000000,120.93,123.33,120.93,123.17,21898,0
+KBWP.US,D,20250516,000000,122.66,124.752,122.66,124.58,17506,0
+KBWP.US,D,20250519,000000,124.39,125.53,124.1975,125.22,101464,0
+KBWP.US,D,20250520,000000,125.28,125.28,124.49,124.59,7941,0
+KBWP.US,D,20250521,000000,124.79,124.79,122.3499,122.55,12045,0
+KBWP.US,D,20250522,000000,122.02,122.25,120.774,121.54,30514,0
+KBWP.US,D,20250523,000000,121.01,121.97,120.692,121.74,4102,0
+KBWP.US,D,20250527,000000,121.91,123.99,121.7501,123.96,8849,0
+KBWP.US,D,20250528,000000,124.2,124.2,122.6,122.65,47234,0
+KBWP.US,D,20250529,000000,122.83,124.24,122.83,124.24,30708,0
+KBWP.US,D,20250530,000000,124.23,125.91,124.23,125.47,40528,0
+KBWP.US,D,20250602,000000,124.89,126.6824,124.395,126.65,10190,0
+KBWP.US,D,20250603,000000,126.86,126.86,125.068,126.26,12405,0
+KBWP.US,D,20250604,000000,126.295,126.295,124.32,124.32,10434,0
+KBWP.US,D,20250605,000000,125.67,125.67,123.575,124.18,6590,0
+KBWP.US,D,20250606,000000,125.55,125.55,124.535,125.33,9234,0
+KBWP.US,D,20250609,000000,125.7,125.7,120.58,123.39,49558,0
+KBWP.US,D,20250610,000000,123.35,123.35,120.83,121.15,20348,0
+KBWP.US,D,20250611,000000,121.04,121.66,120.51,121.08,15808,0
+KBWP.US,D,20250612,000000,120.47,123.06,120.47,122.97,14558,0
+KBWP.US,D,20250613,000000,122.94,122.94,121.83,121.84,9857,0
+KBWP.US,D,20250616,000000,122.8,123.2235,122.3605,122.37,16085,0
+KBWP.US,D,20250617,000000,123.13,123.13,120.7839,121.39,17496,0
+KBWP.US,D,20250618,000000,121.35,121.5813,120.79,120.89,8145,0
+KBWP.US,D,20250620,000000,122.2,122.44,121.16,121.34,18594,0
+KBWP.US,D,20250623,000000,121.5071,122.81,120.8951,122.81,6953,0
+KBWP.US,D,20250624,000000,123.69,123.69,122.1788,122.27,8172,0
+KBWP.US,D,20250625,000000,122.42,122.42,119.78,119.78,10303,0
+KBWP.US,D,20250626,000000,119.7,121.17,119.7,121.17,17452,0
+KBWP.US,D,20250627,000000,121.68,121.96,120.47,121.23,17962,0
+KBWP.US,D,20250630,000000,121.92,123.03,121.45,122.83,36258,0
+KBWP.US,D,20250701,000000,122.4,123.4,121.77,122.54,106628,0
+KBWP.US,D,20250702,000000,122.94,122.94,118.35,119.16,20617,0
+KBWP.US,D,20250703,000000,118.97,120.8299,118.97,120.74,11282,0
+KBWP.US,D,20250707,000000,120.72,120.9,119,119.64,27794,0
+KBWP.US,D,20250708,000000,119.59,120.0666,118.81,119.33,20952,0
+KBWP.US,D,20250709,000000,119.29,119.47,118.55,119.05,16418,0
+KBWP.US,D,20250710,000000,118.51,118.75,117.985,118.74,14798,0
+KBWP.US,D,20250711,000000,117.85,118.33,117.62,117.75,35328,0
+KBWP.US,D,20250714,000000,117.3,119.29,117.3,119.26,45286,0
+KBWP.US,D,20250715,000000,118.6658,118.6658,116.91,116.91,66923,0
+KBWP.US,D,20250716,000000,117.45,118.1884,116.8229,117.86,10232,0
+KBWP.US,D,20250717,000000,118.25,118.84,117.52,118.81,64648,0
+KBWP.US,D,20250718,000000,118.6,119.49,118.6,119.02,8117,0
+KBWP.US,D,20250721,000000,119.01,119.4499,118.01,118.01,12783,0
+KBWP.US,D,20250722,000000,118.5,119.96,118.5,119.8916,36066,0
+KBWP.US,D,20250723,000000,119.97,119.97,118.205,119.15,15960,0
+KBWP.US,D,20250724,000000,118.75,118.75,117.15,117.26,14565,0
+KBWP.US,D,20250725,000000,117.981,118.35,117.65,118.1311,7076,0
+KBWP.US,D,20250728,000000,118.41,118.41,116.16,116.4309,14597,0
+KBWP.US,D,20250729,000000,116.63,117.9378,116.59,117.46,7801,0
+KBWP.US,D,20250730,000000,117.33,117.94,116.16,116.6453,8443,0
+KBWP.US,D,20250731,000000,116.08,118.7839,116.08,117.3725,6979,0
+KBWP.US,D,20250801,000000,116.69,117.3051,115.8208,116.5049,8242,0
+KBWP.US,D,20250804,000000,116.49,117.8088,116.49,117.8088,42483,0
+KBWP.US,D,20250805,000000,117.85,118.8166,117.85,118.2778,16235,0
+KBWP.US,D,20250806,000000,117.46,119.5115,117.46,119.06,17051,0
+KBWP.US,D,20250807,000000,118.96,118.96,117.235,117.7766,21068,0
+KBWP.US,D,20250808,000000,118.34,118.8,117.985,118.3989,22202,0
+KBWP.US,D,20250811,000000,118.93,118.93,118.18,118.4463,8627,0
+KBWP.US,D,20250812,000000,118.7,118.9158,118.31,118.8588,8400,0
+KBWP.US,D,20250813,000000,120.055,120.9299,119.569,120.9299,10718,0
+KBWP.US,D,20250814,000000,120.59,121.0138,120.15,121.0138,75119,0
+KBWP.US,D,20250815,000000,121.415,121.4304,119.61,119.6562,7366,0
+KBWP.US,D,20250818,000000,119.26,119.62,119.21,119.3305,9973,0
+KBWP.US,D,20250819,000000,119.49,120.9472,119.49,120.9472,3654,0
+KBWP.US,D,20250820,000000,122,122.78,122,122.4802,6664,0
+KBWP.US,D,20250821,000000,122.5818,122.6828,122.0026,122.2233,3496,0
+KBWP.US,D,20250822,000000,122.86,123.6553,122.3607,122.5454,5812,0
+KBWP.US,D,20250825,000000,122.175,122.175,121.0741,121.0741,9286,0
+KBWP.US,D,20250826,000000,121.063,121.1408,120.575,121.0027,7552,0
+KBWP.US,D,20250827,000000,120.6,122.1,120.33,121.712,7304,0
+KBWP.US,D,20250828,000000,121.2699,121.28,120.745,121.28,23018,0
+KBWP.US,D,20250829,000000,121.05,122.2406,121.05,121.4667,6844,0
+KBWP.US,D,20250902,000000,121.45,121.74,120.8,121.6885,12463,0
+KBWP.US,D,20250903,000000,120.99,122.2874,120.99,122.2874,5811,0
+KBWP.US,D,20250904,000000,123.4576,123.6361,122.938,123.4983,6488,0
+KBWP.US,D,20250905,000000,123.08,123.4694,121.12,121.3153,6122,0
+KBWP.US,D,20250908,000000,121.41,121.67,120.2926,121.67,44435,0
+KBWP.US,D,20250909,000000,121.79,121.79,120.964,120.964,4383,0
+KBWP.US,D,20250910,000000,120.96,120.96,119.855,120.7046,16916,0
+KBWP.US,D,20250911,000000,120.56,123.0015,120.56,123.0015,6917,0
+KBWP.US,D,20250912,000000,122.55,122.8257,122.4106,122.656,3593,0
+KBWP.US,D,20250915,000000,122.19,122.67,120.6472,120.6472,24998,0
+KBWP.US,D,20250916,000000,120.4,120.5,119.17,119.2765,4723,0
+KBWP.US,D,20250917,000000,119.01,120.715,119.01,119.9383,7798,0
+KBWP.US,D,20250918,000000,120.4663,121.65,120.4362,121.2236,9648,0
+KBWP.US,D,20250919,000000,121.11,121.11,120.5869,120.7457,6314,0
+KBWP.US,D,20250922,000000,119.92,120.76,119.81,120.5977,305777,0
+KBWP.US,D,20250923,000000,120.09,121.41,120.09,120.7734,83545,0
+KBWP.US,D,20250924,000000,120.41,121.7849,120.41,121.7595,69568,0
+KBWP.US,D,20250925,000000,121.59,122.531,120.75,121.4008,21982,0
+KBWP.US,D,20250926,000000,121.8,123.245,121.8,122.8803,24647,0
+KBWP.US,D,20250929,000000,122.57,122.57,121.825,122.2528,22862,0
+KBWP.US,D,20250930,000000,121.86,123.677,121.86,123.677,5042,0
+KBWP.US,D,20251001,000000,123.5284,124.2013,123.2478,123.2478,33127,0
+KBWP.US,D,20251002,000000,123.15,123.4167,122.6,123.2613,9879,0
+KBWP.US,D,20251003,000000,123.07,125.24,123.07,124.8883,11051,0
+KBWP.US,D,20251006,000000,125.52,125.5819,124.59,125.2,9938,0
+KBWP.US,D,20251007,000000,125.685,126.07,125.3815,125.8481,20246,0
+KBWP.US,D,20251008,000000,126.49,126.49,125.5547,125.5547,17426,0
+KBWP.US,D,20251009,000000,125.28,125.34,123.49,123.82,14978,0
+KBWP.US,D,20251010,000000,123.61,123.9586,122.16,122.29,13506,0
+KBWP.US,D,20251013,000000,122.57,122.7419,121.33,122.3158,22950,0
+KBWP.US,D,20251014,000000,122.9488,124.25,122.855,124.1,28938,0
+KBWP.US,D,20251015,000000,122,122,119.8967,120.6808,19340,0
+KBWP.US,D,20251016,000000,119.93,119.93,116.65,116.79,33728,0
+KBWP.US,D,20251017,000000,117.47,117.979,117.365,117.6736,19696,0
+KBWP.US,D,20251020,000000,117.65,118.02,117.24,117.7032,46947,0
+KBWP.US,D,20251021,000000,117.35,118.91,117.1801,118.46,23583,0
+KBWP.US,D,20251022,000000,118.38,119.54,117.865,118.57,11749,0
+KBWP.US,D,20251023,000000,117.95,118.74,117.7301,118.4954,13336,0
+KBWP.US,D,20251024,000000,118.32,119,118.09,118.4869,17576,0
+KBWP.US,D,20251027,000000,118.47,118.53,117.94,118.135,12770,0
+KBWP.US,D,20251028,000000,117.92,117.92,115.17,115.42,108556,0
+KBWP.US,D,20251029,000000,114.9,115.88,114.62,115.2322,38226,0
+KBWP.US,D,20251030,000000,115.03,117.0141,115.03,116.3,60804,0
+KBWP.US,D,20251031,000000,116.52,116.72,115.8391,116.3765,27930,0
+KBWP.US,D,20251103,000000,115.8,116.015,114.8,116,70963,0
+KBWP.US,D,20251104,000000,115.64,118.9099,115.64,118.9,44698,0
+KBWP.US,D,20251105,000000,118.76,119.85,118.76,119.06,16803,0
+KBWP.US,D,20251106,000000,119.41,119.52,118.75,118.87,39977,0
+KBWP.US,D,20251107,000000,118.72,120.95,118.72,120.95,8941,0
+KBWP.US,D,20251110,000000,121.18,121.995,120.405,121.59,6946,0
+KBWP.US,D,20251111,000000,122.2999,122.5456,121.8,122.2819,6666,0
+KBWP.US,D,20251112,000000,122.3,123.2375,122.3,123.07,6596,0
+KBWP.US,D,20251113,000000,123.6,124.13,123.57,123.605,7860,0
+KBWP.US,D,20251114,000000,123.8384,124.27,123.02,123.6882,6831,0
+KBWP.US,D,20251117,000000,123.57,124.1914,122.37,122.3904,17154,0
+KBWP.US,D,20251118,000000,122.7,123.688,122.7,123.092,7116,0
+KBWP.US,D,20251119,000000,122.1253,122.45,121.4401,121.9049,22981,0
+KBWP.US,D,20251120,000000,123.52,123.52,122.1577,122.666,10887,0
+KBWP.US,D,20251121,000000,122.85,124.84,122.84,123.8206,15521,0
+KBWP.US,D,20251124,000000,123.3015,123.58,122.96,123.18,7679,0
+KBWP.US,D,20251125,000000,124.61,124.81,123.58,124.3134,5496,0
+KBWP.US,D,20251126,000000,124.12,125.43,124.12,124.9023,5206,0
+KBWP.US,D,20251128,000000,125.31,125.31,124.6159,124.6159,2086,0
+KBWP.US,D,20251201,000000,123.9,125.3,123.59,123.6283,7928,0
+KBWP.US,D,20251202,000000,123.54,123.605,122.8701,123.2278,11791,0
+KBWP.US,D,20251203,000000,123.25,123.25,121.74,122.63,12791,0
+KBWP.US,D,20251204,000000,122.92,123.0529,122.35,122.3844,5566,0
+KBWP.US,D,20251205,000000,122.69,122.69,120.5,121.18,27552,0
+KBWP.US,D,20251208,000000,120,121.22,120,120.7535,12439,0
+KBWP.US,D,20251209,000000,121,122.2005,121,121.45,6729,0
+KBWP.US,D,20251210,000000,122.05,122.5823,121.791,122.2433,3985,0
+KBWP.US,D,20251211,000000,122.18,125.57,122.18,125.1696,19050,0
+KBWP.US,D,20251212,000000,125.07,126.4016,125.07,126.4016,19499,0
+KBWP.US,D,20251215,000000,127,127.8799,126.808,127.8799,8888,0
+KBWP.US,D,20251216,000000,127.64,128,126.47,127.0881,5770,0
+KBWP.US,D,20251217,000000,127.22,127.76,126.57,127.45,21132,0
+KBWP.US,D,20251218,000000,126.91,127.91,126.91,127.6712,5628,0
+KBWP.US,D,20251219,000000,127.42,127.9,127.42,127.5881,7794,0
+KBWP.US,D,20251222,000000,127.23,128.359,127.1407,127.8876,4412,0
+KBWP.US,D,20251223,000000,128.01,128.45,127.15,127.87,1138465,0
+KBWP.US,D,20251224,000000,128.34,128.7,128.17,128.2288,23555,0
+KBWP.US,D,20251226,000000,128.49,128.49,127.5809,128,28261,0
+KBWP.US,D,20251229,000000,127.96,128.4835,127.96,128.261,4979,0
+KBWP.US,D,20251230,000000,128.285,128.5827,127.951,128.36,8297,0
+KBWP.US,D,20251231,000000,127.82,128,127.14,127.2961,17862,0
+KBWP.US,D,20260102,000000,127.7,127.7,124.93,125.15,22289,0
+KBWP.US,D,20260105,000000,125.36,127.6889,124.22,127.08,18336,0
+KBWP.US,D,20260106,000000,126.08,126.545,124.7101,125.5378,30701,0
+KBWP.US,D,20260107,000000,125.77,125.77,124.19,124.72,17329,0
+KBWP.US,D,20260108,000000,124.42,126.85,124.42,126.4106,7611,0
+KBWP.US,D,20260109,000000,126.27,126.372,125.2817,125.2817,12244,0
+KBWP.US,D,20260112,000000,124.73,125.695,124.41,124.99,27355,0
+KBWP.US,D,20260113,000000,124.97,124.97,121.74,121.93,22796,0
+KBWP.US,D,20260114,000000,121.61,123.05,121.61,122.61,9204,0
+KBWP.US,D,20260115,000000,123.1,123.265,122.06,122.324,8371,0
+KBWP.US,D,20260116,000000,121.54,122.13,121.42,121.7761,22841,0
+KBWP.US,D,20260120,000000,121.02,122.34,121.02,121.5366,23086,0
+KBWP.US,D,20260121,000000,121.64,121.64,120,121.21,14000,0
+KBWP.US,D,20260122,000000,121.17,121.57,120.37,121.54,15220,0
+KBWP.US,D,20260123,000000,121.75,121.8,120.725,121.49,17798,0
+KBWP.US,D,20260126,000000,121.46,123.1,121.46,122.46,10495,0
+KBWP.US,D,20260127,000000,121.82,121.82,120.43,120.97,18950,0
+KBWP.US,D,20260128,000000,119.83,121.86,119.83,121.3746,12770,0
+KBWP.US,D,20260129,000000,122.43,123.2999,121.84,122.8128,28436,0
+KBWP.US,D,20260130,000000,123.14,123.6801,122.43,123.6801,9917,0
+KBWP.US,D,20260202,000000,123.47,124.8289,123.27,123.6563,10630,0
+KBWP.US,D,20260203,000000,122.84,124.99,122.84,124.3685,20043,0
+KBWP.US,D,20260204,000000,125.02,128.05,125.02,126.99,17927,0
+KBWP.US,D,20260205,000000,127.27,129,127.12,127.1717,20644,0
+KBWP.US,D,20260206,000000,127.38,128.13,126.61,126.8332,8776,0
+KBWP.US,D,20260209,000000,126.48,126.48,121.24,121.4,29910,0
+KBWP.US,D,20260210,000000,121.82,122.7,121.142,122.41,20060,0
+KBWP.US,D,20260211,000000,121.71,122.75,120.81,122.11,17414,0
+KBWP.US,D,20260212,000000,122.11,123.685,121.5475,122.98,114164,0
+KBWP.US,D,20260213,000000,122.94,122.94,121.08,121.99,14657,0
+KBWP.US,D,20260217,000000,122.66,124.37,121.84,124.19,33792,0
+KBWP.US,D,20260218,000000,124.66,124.66,122.49,123.33,15617,0
diff --git a/daily/us/nasdaq etfs/kbwr.us.txt b/daily/us/nasdaq etfs/kbwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f72c4aa4941b419010811705db47f3a0da2deb3c
--- /dev/null
+++ b/daily/us/nasdaq etfs/kbwr.us.txt	
@@ -0,0 +1,3564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBWR.US,D,20111104,000000,18.7261,18.8259,18.6452,18.6827,13879.216032962,0
+KBWR.US,D,20111107,000000,18.7005,18.9987,18.5594,18.9987,83050.44135144,0
+KBWR.US,D,20111108,000000,19.1942,20.4046,18.9206,18.9276,19489.445734967,0
+KBWR.US,D,20111109,000000,18.9987,18.9987,18.7509,18.7509,9043.8239771087,0
+KBWR.US,D,20111111,000000,18.8654,18.8812,18.8407,18.8407,25423.790530788,0
+KBWR.US,D,20111114,000000,18.662,18.7874,18.4399,18.4399,388490.42860476,0
+KBWR.US,D,20111115,000000,18.4399,18.7963,18.2523,18.7805,36301.903366957,0
+KBWR.US,D,20111116,000000,18.6304,19.052,18.5366,18.5662,135480.1092147,0
+KBWR.US,D,20111117,000000,18.7874,18.8259,18.5288,18.5288,49164.208293074,0
+KBWR.US,D,20111118,000000,18.4656,18.5198,18.4576,18.5198,9427.6977913459,0
+KBWR.US,D,20111121,000000,18.0568,18.0568,18.0568,18.0568,129.64603752603,0
+KBWR.US,D,20111125,000000,17.1939,17.5375,17.1535,17.1939,20379.749383291,0
+KBWR.US,D,20111128,000000,17.7823,17.7823,17.727,17.727,22263.668366091,0
+KBWR.US,D,20111130,000000,18.4488,18.9612,18.4488,18.9612,72907.664634364,0
+KBWR.US,D,20111201,000000,18.975,18.9918,18.6452,18.6452,21016.838114571,0
+KBWR.US,D,20111202,000000,18.8654,19.29,18.8654,19.2652,1780.6072966466,0
+KBWR.US,D,20111205,000000,19.204,19.2514,19.204,19.2436,2675.9752433107,0
+KBWR.US,D,20111208,000000,19.1793,19.1793,18.6531,18.662,43564.107187751,0
+KBWR.US,D,20111209,000000,18.9987,19.3778,18.9138,19.2958,24580.078427201,0
+KBWR.US,D,20111212,000000,18.9206,19.0441,18.8101,19.0372,39864.130819918,0
+KBWR.US,D,20111213,000000,19.3284,19.3442,18.5594,18.6917,71935.319352919,0
+KBWR.US,D,20111214,000000,18.584,18.8733,18.4991,18.5594,59199.621885323,0
+KBWR.US,D,20111215,000000,18.8812,18.9276,18.7429,18.8575,49421.47464879,0
+KBWR.US,D,20111216,000000,18.9622,19.3354,18.8259,18.898,143981.04040967,0
+KBWR.US,D,20111219,000000,19.1399,19.1399,18.4656,18.5436,12481.469690885,0
+KBWR.US,D,20111220,000000,18.9276,19.3354,18.9276,19.3116,25345.800336339,0
+KBWR.US,D,20111221,000000,19.2436,19.5654,19.1793,19.5654,149141.560419,0
+KBWR.US,D,20111222,000000,19.8487,20.1736,19.7658,19.9327,27131.471931326,0
+KBWR.US,D,20111223,000000,19.9327,19.9811,19.8014,19.831,72656.475436658,0
+KBWR.US,D,20111227,000000,19.7066,20.0334,19.6572,20.0038,33530.719314837,0
+KBWR.US,D,20111228,000000,19.9485,19.9485,19.5723,19.5812,13754.634293777,0
+KBWR.US,D,20111229,000000,19.8853,19.9741,19.831,19.9485,18236.538325438,0
+KBWR.US,D,20111230,000000,19.8231,19.9277,19.6928,19.6928,15284.052392717,0
+KBWR.US,D,20120103,000000,20.4451,20.4451,20.1212,20.1904,22926.078589075,0
+KBWR.US,D,20120104,000000,20.0432,20.3385,19.8853,20.2654,27003.851613137,0
+KBWR.US,D,20120105,000000,20.06,20.836,20.0522,20.6701,45602.993699781,0
+KBWR.US,D,20120106,000000,20.3325,20.6623,20.3257,20.6169,155631.96517266,0
+KBWR.US,D,20120109,000000,20.7107,20.8904,20.5596,20.8804,19795.329354756,0
+KBWR.US,D,20120110,000000,21.1816,21.3178,21.0395,21.0395,13196.548616614,0
+KBWR.US,D,20120111,000000,21.0009,21.0009,20.764,20.9082,12977.770928289,0
+KBWR.US,D,20120112,000000,21.0533,21.1668,20.843,21.1342,119377.6662101,0
+KBWR.US,D,20120113,000000,20.8163,21.0533,20.8074,21.0157,56363.614814442,0
+KBWR.US,D,20120117,000000,21.3386,21.3386,20.8578,20.9743,17820.25300182,0
+KBWR.US,D,20120119,000000,20.9871,21.0009,20.8578,20.9249,190892.64880073,0
+KBWR.US,D,20120120,000000,21.0315,21.2517,20.9407,21.2517,12207.997580478,0
+KBWR.US,D,20120123,000000,21.1105,21.3248,21.1105,21.1747,4990.3595850839,0
+KBWR.US,D,20120124,000000,21.1342,21.15,20.9486,21.1105,15326.59249878,0
+KBWR.US,D,20120125,000000,21.1579,21.2517,21.15,21.2211,7642.0261963585,0
+KBWR.US,D,20120126,000000,21.1974,21.2764,20.5202,20.7185,51206.133384109,0
+KBWR.US,D,20120127,000000,20.6485,20.7808,20.6485,20.7808,14182.061073745,0
+KBWR.US,D,20120130,000000,20.6859,20.7906,20.6859,20.7107,3350.5397823133,0
+KBWR.US,D,20120131,000000,20.8202,20.8341,20.7205,20.7591,20560.038404225,0
+KBWR.US,D,20120201,000000,21.0079,21.1905,21.0079,21.15,33085.061060841,0
+KBWR.US,D,20120202,000000,21.2428,21.4028,21.0927,21.3307,61501.851911079,0
+KBWR.US,D,20120203,000000,21.7374,21.9053,21.5657,21.8885,104437.98610456,0
+KBWR.US,D,20120206,000000,21.8175,21.8175,21.5578,21.5578,1665.1412944749,0
+KBWR.US,D,20120207,000000,21.4817,21.6526,21.4817,21.6526,741.41327710198,0
+KBWR.US,D,20120208,000000,21.8175,21.8175,21.4393,21.6358,3374.8484143494,0
+KBWR.US,D,20120209,000000,21.6072,21.7197,21.5281,21.5578,3842.789581045,0
+KBWR.US,D,20120210,000000,21.227,21.2517,21.1816,21.2122,6498.5076309922,0
+KBWR.US,D,20120213,000000,21.4453,21.5439,21.4028,21.5439,6624.1022298456,0
+KBWR.US,D,20120214,000000,21.235,21.2428,21.2122,21.2122,16558.229855278,0
+KBWR.US,D,20120215,000000,21.4453,21.4453,21.2922,21.2922,4330.9879411039,0
+KBWR.US,D,20120216,000000,21.621,21.8797,21.5746,21.8797,1780.6072966466,0
+KBWR.US,D,20120217,000000,21.8797,22.0139,21.8471,21.9339,3309.0125359183,0
+KBWR.US,D,20120221,000000,21.7473,21.9527,21.6772,21.7197,1531.4438182762,0
+KBWR.US,D,20120222,000000,21.6072,21.6072,21.2764,21.2764,50813.143832858,0
+KBWR.US,D,20120223,000000,21.227,21.5746,21.227,21.5746,2288.0499904008,0
+KBWR.US,D,20120227,000000,21.6526,21.6614,21.5982,21.5982,2863.3542819225,0
+KBWR.US,D,20120228,000000,21.6832,21.6832,21.5203,21.5203,5555.535279924,0
+KBWR.US,D,20120229,000000,21.6358,21.6358,21.4936,21.5015,20379.749383291,0
+KBWR.US,D,20120301,000000,21.6614,21.7809,21.5361,21.5361,15975.835546078,0
+KBWR.US,D,20120302,000000,21.3988,21.5015,21.2004,21.2063,80499.047847314,0
+KBWR.US,D,20120305,000000,21.0157,21.2211,21.0157,21.2122,23052.686047597,0
+KBWR.US,D,20120306,000000,20.9634,21.0463,20.6811,20.7147,110032.01005187,0
+KBWR.US,D,20120307,000000,20.9318,20.9733,20.9318,20.9733,640.12731028477,0
+KBWR.US,D,20120308,000000,20.9733,21.2704,20.9733,21.1836,24265.079070399,0
+KBWR.US,D,20120309,000000,21.772,21.772,21.6062,21.62,76346.323207809,0
+KBWR.US,D,20120312,000000,21.5746,21.5844,21.5499,21.5499,4330.9879411039,0
+KBWR.US,D,20120313,000000,21.8125,22.2163,21.8125,22.2163,52922.930521661,0
+KBWR.US,D,20120314,000000,22.4868,22.5362,22.2163,22.4148,36387.996438751,0
+KBWR.US,D,20120315,000000,22.5638,22.8788,22.5638,22.8383,44190.05446268,0
+KBWR.US,D,20120316,000000,23.1227,23.1227,22.9163,22.9321,18227.422588425,0
+KBWR.US,D,20120319,000000,23.1009,23.3665,22.6537,23.3517,1030850.0815981,0
+KBWR.US,D,20120320,000000,23.0447,23.1009,22.7929,22.9647,58675.973436878,0
+KBWR.US,D,20120321,000000,22.9163,23.0447,22.8926,22.9232,7330.0654185615,0
+KBWR.US,D,20120322,000000,22.5885,22.8106,22.3674,22.5362,25027.762400533,0
+KBWR.US,D,20120323,000000,22.5816,22.6873,22.5668,22.6793,3147.9678486789,0
+KBWR.US,D,20120326,000000,22.8532,23.0189,22.8196,22.9795,2328.5643771277,0
+KBWR.US,D,20120327,000000,23.0357,23.0447,22.9232,22.941,5803.6858986261,0
+KBWR.US,D,20120328,000000,22.8926,22.8926,22.7415,22.8532,14073.685089251,0
+KBWR.US,D,20120329,000000,22.6793,22.8768,22.6715,22.8768,22862.26842998,0
+KBWR.US,D,20120330,000000,22.943,22.943,22.6389,22.6635,5950.5505505111,0
+KBWR.US,D,20120402,000000,22.8028,22.8926,22.7929,22.8532,4402.9009775441,0
+KBWR.US,D,20120403,000000,22.8106,22.86,22.7011,22.8532,44471.629450433,0
+KBWR.US,D,20120404,000000,22.4246,22.4542,22.3772,22.3842,5595.0368069827,0
+KBWR.US,D,20120405,000000,22.2577,22.2577,22.161,22.161,39707.137571351,0
+KBWR.US,D,20120409,000000,21.7651,21.8817,21.7651,21.8184,3020.3475304892,0
+KBWR.US,D,20120410,000000,22.0732,22.0732,21.3741,21.4433,8227.459084562,0
+KBWR.US,D,20120411,000000,21.6694,21.8066,21.6694,21.7898,4971.1152513887,0
+KBWR.US,D,20120412,000000,21.8915,22.1837,21.8915,22.1363,81742.839519829,0
+KBWR.US,D,20120413,000000,21.62,21.6694,21.4511,21.4611,313931.80271127,0
+KBWR.US,D,20120416,000000,21.4363,21.5489,21.4363,21.5489,1386.6048857276,0
+KBWR.US,D,20120417,000000,22.2331,22.3012,22.2065,22.2065,3350.5397823133,0
+KBWR.US,D,20120418,000000,21.9863,21.9863,21.8491,21.8491,1736.041471247,0
+KBWR.US,D,20120419,000000,21.9547,22.0346,21.7197,21.8125,6170.3410985044,0
+KBWR.US,D,20120420,000000,22.081,22.1432,22.0346,22.0346,3902.5483014671,0
+KBWR.US,D,20120423,000000,21.7068,21.7068,21.7068,21.7068,882.2007709779,0
+KBWR.US,D,20120424,000000,22.081,22.1521,22.0732,22.1028,5160.5200093369,0
+KBWR.US,D,20120426,000000,22.3772,22.3772,22.3772,22.3772,128.63317785786,0
+KBWR.US,D,20120430,000000,22.2983,22.3526,22.2983,22.3526,1758.3243839468,0
+KBWR.US,D,20120501,000000,22.2805,22.2805,22.2805,22.2805,128.63317785786,0
+KBWR.US,D,20120502,000000,22.1028,22.1926,22.0504,22.0504,2644.5765935974,0
+KBWR.US,D,20120503,000000,22.2163,22.2163,22.1215,22.1294,6289.8585393488,0
+KBWR.US,D,20120504,000000,21.7068,21.8491,21.7068,21.8491,133097.86327516,0
+KBWR.US,D,20120507,000000,22.0346,22.0504,22.01,22.0504,506.42983408605,0
+KBWR.US,D,20120508,000000,21.9863,22.0168,21.9863,22.0168,882.2007709779,0
+KBWR.US,D,20120510,000000,22.0258,22.1432,22.01,22.01,809.27487486951,0
+KBWR.US,D,20120511,000000,21.9468,21.9863,21.9468,21.9863,1258.9845675379,0
+KBWR.US,D,20120514,000000,21.7068,21.772,21.692,21.772,1571.9582050031,0
+KBWR.US,D,20120515,000000,21.7197,21.7197,21.7068,21.7068,1002.7310714904,0
+KBWR.US,D,20120516,000000,21.7068,21.8066,21.4511,21.4511,172044.34323571,0
+KBWR.US,D,20120517,000000,21.3741,21.3741,21.1678,21.1678,50849.606780912,0
+KBWR.US,D,20120518,000000,21.0533,21.2004,20.8628,20.8874,19507.677208995,0
+KBWR.US,D,20120521,000000,20.9634,21.2152,20.9634,21.2152,3271.5367281959,0
+KBWR.US,D,20120522,000000,21.2063,21.4146,20.995,21.1017,76201.48427526,0
+KBWR.US,D,20120523,000000,20.8696,21.2536,20.8212,21.2536,94391.431055963,0
+KBWR.US,D,20120524,000000,21.1678,21.1678,21.1678,21.1678,1002.7310714904,0
+KBWR.US,D,20120525,000000,21.4945,21.4945,21.382,21.4689,20637.015739006,0
+KBWR.US,D,20120529,000000,21.5647,21.5647,21.303,21.5094,5078.4783762149,0
+KBWR.US,D,20120530,000000,21.2942,21.2942,21.0937,21.0937,62041.706114214,0
+KBWR.US,D,20120531,000000,20.923,21.2092,20.8045,21.1944,285864.44844655,0
+KBWR.US,D,20120601,000000,20.7561,20.7561,20.296,20.296,36626.018460772,0
+KBWR.US,D,20120604,000000,20.2151,20.2151,19.9515,19.9515,115146.95137615,0
+KBWR.US,D,20120605,000000,19.984,19.984,19.9425,19.9603,2014.5778799943,0
+KBWR.US,D,20120606,000000,20.3127,20.3127,20.3127,20.3127,19760.892126038,0
+KBWR.US,D,20120607,000000,20.6613,20.6613,20.6613,20.6613,1002.7310714904,0
+KBWR.US,D,20120608,000000,20.4994,20.838,20.3345,20.8015,4910.3436712984,0
+KBWR.US,D,20120611,000000,20.995,20.995,20.455,20.455,7604.5503886361,0
+KBWR.US,D,20120612,000000,20.4994,20.6475,20.4738,20.6149,4908.317951962,0
+KBWR.US,D,20120613,000000,20.6613,20.912,20.6563,20.8173,7554.9202648957,0
+KBWR.US,D,20120614,000000,20.6435,20.76,20.6287,20.7452,12460.199637853,0
+KBWR.US,D,20120615,000000,20.9604,21.0503,20.919,21.0375,13653.34832696,0
+KBWR.US,D,20120618,000000,21.0601,21.2359,21.0601,21.1421,4761.4533000771,0
+KBWR.US,D,20120619,000000,21.4275,21.4275,21.4275,21.4275,2504.8019593896,0
+KBWR.US,D,20120620,000000,21.4215,21.5647,21.4215,21.4936,4731.0675100319,0
+KBWR.US,D,20120621,000000,21.4511,21.5252,21.0217,21.0217,4761.4533000771,0
+KBWR.US,D,20120622,000000,21.0849,21.1905,21.0138,21.1569,4947.8194790207,0
+KBWR.US,D,20120625,000000,20.9446,20.999,20.8844,20.8844,998.67963281769,0
+KBWR.US,D,20120626,000000,20.9368,20.9368,20.9368,20.9368,375.77093689185,0
+KBWR.US,D,20120627,000000,21.3889,21.4146,21.382,21.382,25149.305560713,0
+KBWR.US,D,20120628,000000,21.3336,21.3336,21.228,21.2438,141982.66828437,0
+KBWR.US,D,20120629,000000,22.0612,22.0612,21.9487,22.0534,42330.444111917,0
+KBWR.US,D,20120702,000000,23.7032,23.7032,21.9962,22.2193,123279.2016519,0
+KBWR.US,D,20120703,000000,22.3565,22.4108,22.3565,22.4108,8008.6813962368,0
+KBWR.US,D,20120706,000000,22.0436,22.1877,22.0436,22.1551,5093.6712712375,0
+KBWR.US,D,20120709,000000,21.9882,21.9882,21.9221,21.9221,21293.348803982,0
+KBWR.US,D,20120711,000000,22.012,22.0278,21.9389,22.0278,610.75437990778,0
+KBWR.US,D,20120712,000000,21.8668,21.8668,21.8668,21.8668,310.94791812884,0
+KBWR.US,D,20120713,000000,22.0612,22.3723,22.0612,22.3565,10398.017353455,0
+KBWR.US,D,20120716,000000,22.3565,22.4602,22.3496,22.3812,81161.458070299,0
+KBWR.US,D,20120717,000000,22.477,22.5925,22.2371,22.5411,137739.79913439,0
+KBWR.US,D,20120718,000000,22.5096,22.6033,22.391,22.4316,59134.79886656,0
+KBWR.US,D,20120719,000000,22.2459,22.2459,22.2025,22.2281,105712.16356712,0
+KBWR.US,D,20120720,000000,21.9083,21.9813,21.774,21.8293,4257.0491853273,0
+KBWR.US,D,20120723,000000,21.4363,21.5568,21.4077,21.5015,24409.918002948,0
+KBWR.US,D,20120724,000000,21.6278,21.6278,21.2744,21.3465,5555.535279924,0
+KBWR.US,D,20120725,000000,21.4936,21.5973,21.3978,21.4363,14467.687500171,0
+KBWR.US,D,20120726,000000,21.5894,21.5894,21.4936,21.4936,998.67963281769,0
+KBWR.US,D,20120727,000000,21.692,21.8579,21.6842,21.8579,1900.1247374909,0
+KBWR.US,D,20120730,000000,21.8668,21.8668,21.692,21.692,7448.5699997376,0
+KBWR.US,D,20120731,000000,21.773,21.8431,21.6694,21.6762,39394.163933886,0
+KBWR.US,D,20120801,000000,21.6358,21.6358,21.6358,21.6358,134.71033586689,0
+KBWR.US,D,20120802,000000,21.3208,21.3208,21.1421,21.1668,6971.5130960286,0
+KBWR.US,D,20120803,000000,21.621,21.8362,21.621,21.8362,9763.9672011791,0
+KBWR.US,D,20120806,000000,21.9152,21.9152,21.8935,21.8935,1432.1835707954,0
+KBWR.US,D,20120807,000000,21.8075,22.083,21.8075,21.9882,1802.8902093463,0
+KBWR.US,D,20120808,000000,21.9487,21.9734,21.9487,21.9734,11777.532221506,0
+KBWR.US,D,20120809,000000,22.004,22.004,21.8579,21.8579,4973.140970725,0
+KBWR.US,D,20120810,000000,21.7138,21.7394,21.7138,21.7394,1763.3886822876,0
+KBWR.US,D,20120813,000000,21.5489,21.5726,21.542,21.5726,7992.4756415461,0
+KBWR.US,D,20120814,000000,21.8007,21.8007,21.7651,21.7651,249.16347837034,0
+KBWR.US,D,20120815,000000,21.9487,21.9734,21.8845,21.9734,761.67047046542,0
+KBWR.US,D,20120816,000000,21.9813,22.09,21.9576,22.0692,7363.4897876112,0
+KBWR.US,D,20120817,000000,22.1235,22.1235,22.1235,22.1235,712.04034672499,0
+KBWR.US,D,20120820,000000,22.3565,22.3634,22.3565,22.3565,145244.07641588,0
+KBWR.US,D,20120822,000000,22.2459,22.2459,22.1235,22.1235,751.5418737837,0
+KBWR.US,D,20120823,000000,22.1462,22.1462,21.8362,21.8431,2006.4750026489,0
+KBWR.US,D,20120824,000000,21.7493,21.9962,21.7493,21.9882,4050.4258130202,0
+KBWR.US,D,20120827,000000,21.9734,21.9813,21.9734,21.9813,870.04645495984,0
+KBWR.US,D,20120828,000000,22.0436,22.0436,22.0436,22.0436,128.63317785786,0
+KBWR.US,D,20120829,000000,22.1965,22.2281,22.1965,22.2193,751.5418737837,0
+KBWR.US,D,20120830,000000,22.1788,22.2193,22.1788,22.2193,1429.1449917908,0
+KBWR.US,D,20120831,000000,22.3595,22.3595,22.2213,22.2213,2504.8019593896,0
+KBWR.US,D,20120904,000000,22.2647,22.5461,22.2647,22.5184,23152.959154746,0
+KBWR.US,D,20120905,000000,22.3081,22.4632,22.3081,22.4532,2959.5759503989,0
+KBWR.US,D,20120906,000000,22.7346,22.8798,22.7257,22.8798,2128.0181628296,0
+KBWR.US,D,20120907,000000,23.0802,23.0802,23.0723,23.0723,998.67963281769,0
+KBWR.US,D,20120910,000000,23.0437,23.0437,22.9311,22.9311,751.5418737837,0
+KBWR.US,D,20120911,000000,22.939,22.939,22.939,22.939,440.59395565486,0
+KBWR.US,D,20120912,000000,23.0022,23.1286,23.0022,23.0663,22543.217634507,0
+KBWR.US,D,20120913,000000,22.9538,23.4573,22.868,23.3458,13584.473869524,0
+KBWR.US,D,20120914,000000,23.559,23.6972,23.559,23.6972,689.7574340252,0
+KBWR.US,D,20120917,000000,23.4573,23.4573,23.3675,23.3754,9395.2862819644,0
+KBWR.US,D,20120918,000000,23.4978,23.4978,23.3931,23.3931,7015.06606176,0
+KBWR.US,D,20120919,000000,23.5314,23.5314,23.4079,23.4079,1205.3030051248,0
+KBWR.US,D,20120920,000000,23.1365,23.257,23.1365,23.1986,65497.583302017,0
+KBWR.US,D,20120921,000000,23.4257,23.4485,23.2728,23.2728,4977.1924093977,0
+KBWR.US,D,20120924,000000,23.1217,23.3063,23.1217,23.3063,748.50329477918,0
+KBWR.US,D,20120925,000000,23.4001,23.4337,23.0319,23.0319,1371.411990705,0
+KBWR.US,D,20120926,000000,23.1147,23.1434,22.8146,22.8718,129235.82936042,0
+KBWR.US,D,20120927,000000,22.9124,22.9124,22.9124,22.9124,440.59395565486,0
+KBWR.US,D,20120928,000000,22.9696,22.9696,22.8334,22.8334,19987.772691708,0
+KBWR.US,D,20121002,000000,22.856,22.856,22.7524,22.7524,2493.6605030397,0
+KBWR.US,D,20121003,000000,22.788,22.9667,22.788,22.8146,7069.7604838413,0
+KBWR.US,D,20121004,000000,22.8886,23.0417,22.8886,23.0319,5283.0760291857,0
+KBWR.US,D,20121005,000000,23.33,23.33,23.1572,23.1572,8846.3163418151,0
+KBWR.US,D,20121009,000000,22.8146,22.856,22.781,22.8304,10089.095154663,0
+KBWR.US,D,20121011,000000,22.9993,22.9993,22.9518,22.9825,10067.825101631,0
+KBWR.US,D,20121012,000000,22.7257,22.7652,22.4809,22.4809,2947.4216343808,0
+KBWR.US,D,20121015,000000,22.3526,22.3664,22.2123,22.2123,31805.81929994,0
+KBWR.US,D,20121016,000000,22.3081,22.3595,21.9161,21.9161,111619.1611519,0
+KBWR.US,D,20121017,000000,22.5263,22.5263,22.1067,22.2983,18786.521125257,0
+KBWR.US,D,20121018,000000,22.2647,22.3664,22.2647,22.3664,977.40957978608,0
+KBWR.US,D,20121019,000000,22.2301,22.2301,22.004,22.0998,7441.4799820604,0
+KBWR.US,D,20121022,000000,22.2123,22.2123,22.2123,22.2123,125.59459885334,0
+KBWR.US,D,20121023,000000,21.9487,22.166,21.9487,22.166,3207.726569101,0
+KBWR.US,D,20121024,000000,22.1571,22.3081,22.1571,22.3081,5810.7759163034,0
+KBWR.US,D,20121025,000000,22.4226,22.5184,22.1975,22.3664,3865.0724937447,0
+KBWR.US,D,20121026,000000,22.2913,22.2913,22.2697,22.2697,1194.1615487749,0
+KBWR.US,D,20121101,000000,22.553,22.553,22.3526,22.3832,1118.197073662,0
+KBWR.US,D,20121102,000000,22.471,22.471,22.084,22.084,519.59700977229,0
+KBWR.US,D,20121105,000000,22.0288,22.1571,22.0288,22.1571,590.49718654434,0
+KBWR.US,D,20121106,000000,22.3526,22.4316,22.3526,22.391,14420.083095766,0
+KBWR.US,D,20121107,000000,21.7207,21.7572,21.5627,21.5627,28653.800012589,0
+KBWR.US,D,20121108,000000,21.6526,21.6526,21.2744,21.2744,5863.4446190483,0
+KBWR.US,D,20121109,000000,21.2192,21.5163,21.2192,21.3623,2277.9213937191,0
+KBWR.US,D,20121112,000000,21.386,21.386,21.386,21.386,125.59459885334,0
+KBWR.US,D,20121113,000000,21.3623,21.3623,21.0739,21.0897,2529.1105914257,0
+KBWR.US,D,20121114,000000,21.1944,21.1944,20.7768,20.7768,902.45796434134,0
+KBWR.US,D,20121115,000000,20.7373,20.8628,20.6869,20.7443,6281.7556620034,0
+KBWR.US,D,20121116,000000,20.7501,20.8696,20.6169,20.8202,2617.2293825567,0
+KBWR.US,D,20121119,000000,21.308,21.308,21.2498,21.2744,911.57370135489,0
+KBWR.US,D,20121120,000000,21.233,21.5232,21.233,21.4659,10222.792630861,0
+KBWR.US,D,20121126,000000,21.9023,21.9221,21.8579,21.9221,1108.0684769803,0
+KBWR.US,D,20121127,000000,21.8757,21.8757,21.8362,21.8362,13834.650207562,0
+KBWR.US,D,20121128,000000,21.4917,21.7572,21.4749,21.7572,123637.75397444,0
+KBWR.US,D,20121129,000000,21.9882,21.9882,21.8935,21.9576,63255.111996684,0
+KBWR.US,D,20121130,000000,21.8649,21.8826,21.8649,21.8826,32115.754358401,0
+KBWR.US,D,20121203,000000,21.9971,21.9971,21.8845,21.9161,21871.691674509,0
+KBWR.US,D,20121204,000000,21.7908,21.8579,21.698,21.8501,1334.9490426508,0
+KBWR.US,D,20121205,000000,21.8194,21.9487,21.8194,21.9083,1581.0739420167,0
+KBWR.US,D,20121206,000000,21.8431,21.8431,21.8431,21.8431,7228.7794517443,0
+KBWR.US,D,20121207,000000,21.7572,21.7572,21.7572,21.7572,248.15061870217,0
+KBWR.US,D,20121210,000000,21.8362,21.8845,21.773,21.7997,1594.2411177029,0
+KBWR.US,D,20121211,000000,22.004,22.012,21.9813,21.9813,804.21057652865,0
+KBWR.US,D,20121212,000000,22.0376,22.0376,22.0376,22.0376,198.52049496173,0
+KBWR.US,D,20121213,000000,21.8501,21.8501,21.7819,21.7819,372.73235788733,0
+KBWR.US,D,20121214,000000,21.7207,21.7483,21.6436,21.6436,4484.9426106661,0
+KBWR.US,D,20121217,000000,22.084,22.084,22.084,22.084,248.15061870217,0
+KBWR.US,D,20121218,000000,22.1739,22.3664,22.1739,22.3664,10655.283709171,0
+KBWR.US,D,20121219,000000,22.4068,22.5096,22.4068,22.5096,1154.6600217162,0
+KBWR.US,D,20121220,000000,22.553,22.5955,22.553,22.5895,766.73476880628,0
+KBWR.US,D,20121221,000000,22.4512,22.4512,22.3891,22.4512,1703.6299618655,0
+KBWR.US,D,20121224,000000,22.4858,22.4858,22.3051,22.3219,1602.3439950483,0
+KBWR.US,D,20121226,000000,22.2953,22.2953,22.2745,22.2745,498.32695674067,0
+KBWR.US,D,20121227,000000,22.2084,22.2687,21.8362,22.2687,17389.787642847,0
+KBWR.US,D,20121228,000000,22.0001,22.2084,22.0001,22.2005,1081.7341256078,0
+KBWR.US,D,20121231,000000,22.1502,22.1926,22.0998,22.0998,5943.4605328339,0
+KBWR.US,D,20130102,000000,22.789,22.9923,22.6961,22.9923,1328.8718846418,0
+KBWR.US,D,20130103,000000,23.1108,23.254,23.0615,23.254,25580.783779354,0
+KBWR.US,D,20130104,000000,23.3487,23.5215,23.3408,23.5117,2988.9488807759,0
+KBWR.US,D,20130107,000000,23.3487,23.3487,23.254,23.3349,2166.5068302201,0
+KBWR.US,D,20130108,000000,23.1878,23.2372,23.1523,23.1878,2007.4878623171,0
+KBWR.US,D,20130109,000000,23.2934,23.326,23.1167,23.1167,44805.873140929,0
+KBWR.US,D,20130110,000000,23.1454,23.254,23.1394,23.254,553.02137882197,0
+KBWR.US,D,20130111,000000,23.1167,23.1167,22.857,22.9775,147119.89252134,0
+KBWR.US,D,20130114,000000,22.9528,23.1167,22.9528,23.1009,4021.0528826432,0
+KBWR.US,D,20130115,000000,23.17,23.2115,23.1394,23.2115,2788.4026664778,0
+KBWR.US,D,20130116,000000,23.2214,23.3487,23.1947,23.326,3336.3597469589,0
+KBWR.US,D,20130117,000000,23.4633,23.565,23.4633,23.5571,1361.2833940233,0
+KBWR.US,D,20130118,000000,23.5728,23.5808,23.4129,23.4633,53005.985014451,0
+KBWR.US,D,20130122,000000,23.5432,23.6874,23.5432,23.6874,2524.0462930849,0
+KBWR.US,D,20130123,000000,23.642,23.642,23.565,23.565,9525.9451791586,0
+KBWR.US,D,20130124,000000,23.5215,23.5215,23.4307,23.4711,369.69377888282,0
+KBWR.US,D,20130125,000000,23.5037,23.5037,23.3487,23.4218,2139.1596191795,0
+KBWR.US,D,20130128,000000,23.5728,23.5728,23.565,23.565,744.4518561065,0
+KBWR.US,D,20130129,000000,23.565,23.634,23.5432,23.5432,1791.7487529964,0
+KBWR.US,D,20130130,000000,23.5728,23.6262,23.4633,23.4711,4424.1710305757,0
+KBWR.US,D,20130131,000000,23.483,23.6528,23.4751,23.5452,105711.15070745,0
+KBWR.US,D,20130201,000000,23.7881,23.8572,23.7377,23.8572,4493.0454880114,0
+KBWR.US,D,20130204,000000,23.7969,23.7969,23.5995,23.642,38275.966860224,0
+KBWR.US,D,20130205,000000,23.7969,23.7969,23.7456,23.7456,1361.2833940233,0
+KBWR.US,D,20130206,000000,23.7377,23.8819,23.7377,23.8572,5259.7802568177,0
+KBWR.US,D,20130207,000000,23.7525,23.9628,23.7525,23.9184,4493.0454880114,0
+KBWR.US,D,20130208,000000,24.0211,24.0378,23.9628,24.0043,18867.54989871,0
+KBWR.US,D,20130211,000000,24.028,24.0378,23.9954,24.0378,1957.8577385767,0
+KBWR.US,D,20130212,000000,24.1415,24.2305,24.0694,24.2305,3625.024752388,0
+KBWR.US,D,20130213,000000,24.2433,24.2857,24.2305,24.2363,4409.9909952213,0
+KBWR.US,D,20130214,000000,24.3114,24.3114,24.2531,24.2531,783.95338316521,0
+KBWR.US,D,20130215,000000,24.2433,24.2956,24.2305,24.2956,1439.2735884726,0
+KBWR.US,D,20130219,000000,24.2956,24.4407,24.2956,24.4101,12725.568870914,0
+KBWR.US,D,20130220,000000,24.3341,24.344,24.3341,24.344,864.98215661898,0
+KBWR.US,D,20130221,000000,24.1327,24.1327,23.8493,23.872,1298.4860945966,0
+KBWR.US,D,20130222,000000,24.0378,24.1248,24.0211,24.1248,40070.754192224,0
+KBWR.US,D,20130225,000000,24.0694,24.0694,23.642,23.642,17024.145302637,0
+KBWR.US,D,20130226,000000,23.7614,23.7614,23.5995,23.6785,1619.5626094072,0
+KBWR.US,D,20130227,000000,23.9184,23.9786,23.9184,23.9786,955.12666708629,0
+KBWR.US,D,20130228,000000,23.9392,24.0675,23.9243,23.9836,4083.8501820699,0
+KBWR.US,D,20130301,000000,23.8957,23.9766,23.8167,23.9461,3181.3922177286,0
+KBWR.US,D,20130304,000000,24.0774,24.0774,24.0774,24.0774,124.58173918517,0
+KBWR.US,D,20130305,000000,24.3914,24.4002,24.2275,24.342,5333.7190125943,0
+KBWR.US,D,20130306,000000,24.3914,24.3914,24.2057,24.2057,8210.2404702031,0
+KBWR.US,D,20130307,000000,24.5118,24.6085,24.5118,24.6085,4208.4319212551,0
+KBWR.US,D,20130308,000000,24.8534,24.8534,24.5601,24.6727,8084.6458713497,0
+KBWR.US,D,20130311,000000,25.4507,25.4507,24.6263,24.6737,68663.782624723,0
+KBWR.US,D,20130312,000000,24.6727,24.6816,24.5937,24.6027,4790.826230454,0
+KBWR.US,D,20130313,000000,24.6816,24.7744,24.6816,24.7497,2968.6916874124,0
+KBWR.US,D,20130314,000000,30.9816,32.741,24.731,25.0548,22384.198666603,0
+KBWR.US,D,20130315,000000,25.1752,25.2178,25.1664,25.2088,3202.6622707602,0
+KBWR.US,D,20130318,000000,25.0233,25.0311,24.9749,24.9897,2283.9985517281,0
+KBWR.US,D,20130319,000000,25.2898,25.2898,24.9581,24.9827,7069.7604838413,0
+KBWR.US,D,20130320,000000,25.193,25.2424,25.1417,25.2256,4358.3351521446,0
+KBWR.US,D,20130321,000000,25.1358,25.1358,25.0153,25.0825,1342.039060328,0
+KBWR.US,D,20130322,000000,25.0548,25.1417,25.0381,25.1417,19585.667403444,0
+KBWR.US,D,20130325,000000,25.2335,25.2335,25.0548,25.1052,4327.9493620994,0
+KBWR.US,D,20130326,000000,25.1604,25.1752,25.1604,25.1664,1233.6630758336,0
+KBWR.US,D,20130327,000000,25.0953,25.2335,25.0953,25.2178,18563.691998259,0
+KBWR.US,D,20130328,000000,25.2256,25.2256,25.1279,25.1842,25725.622711903,0
+KBWR.US,D,20130401,000000,24.9403,24.9403,24.6895,24.7823,2600.0107681978,0
+KBWR.US,D,20130402,000000,24.9156,24.9403,24.6085,24.6085,7563.0231422411,0
+KBWR.US,D,20130403,000000,24.4318,24.4466,24.2127,24.2127,87401.686485907,0
+KBWR.US,D,20130404,000000,24.2847,24.4388,24.2057,24.4388,9463.147879732,0
+KBWR.US,D,20130405,000000,24.1455,24.3914,24.0488,24.3914,176493.835758,0
+KBWR.US,D,20130408,000000,24.4318,24.5601,24.1633,24.5601,40125.448614306,0
+KBWR.US,D,20130409,000000,24.5286,24.5385,24.3746,24.5385,2990.9746001122,0
+KBWR.US,D,20130410,000000,24.6085,24.7576,24.6085,24.7576,742.42613677015,0
+KBWR.US,D,20130411,000000,24.7744,24.8168,24.6727,24.6727,29729.456980187,0
+KBWR.US,D,20130412,000000,24.5286,24.5286,24.4624,24.4624,8446.2367728872,0
+KBWR.US,D,20130415,000000,24.4624,24.4624,23.5156,23.5156,9501.6365471225,0
+KBWR.US,D,20130416,000000,23.9056,23.9924,23.9056,23.9924,1294.4346559239,0
+KBWR.US,D,20130417,000000,23.5383,23.6756,23.5245,23.6034,14850.548454739,0
+KBWR.US,D,20130418,000000,23.4257,23.5768,23.4257,23.4751,88062.070989555,0
+KBWR.US,D,20130419,000000,23.4257,23.8019,23.4257,23.56,30857.782650531,0
+KBWR.US,D,20130422,000000,23.6824,23.8167,23.5245,23.7921,24296.477720113,0
+KBWR.US,D,20130423,000000,23.9924,24.1139,23.8227,24.1139,2775.2354907916,0
+KBWR.US,D,20130424,000000,24.1455,24.3331,24.1228,24.3331,19360.812557109,0
+KBWR.US,D,20130425,000000,24.423,24.423,24.2847,24.2936,8692.361672253,0
+KBWR.US,D,20130429,000000,24.1979,24.2343,24.1979,24.2343,555.04709815831,0
+KBWR.US,D,20130430,000000,24.2956,24.3272,24.2857,24.3114,8604.242881122,0
+KBWR.US,D,20130501,000000,23.9382,23.954,23.7841,23.7921,14025.067825179,0
+KBWR.US,D,20130502,000000,23.8167,24.104,23.8167,24.0004,75230.151853482,0
+KBWR.US,D,20130503,000000,24.4466,24.4466,24.3824,24.4082,1491.9422912175,0
+KBWR.US,D,20130506,000000,24.5681,24.6085,24.5681,24.6085,368.68091921465,0
+KBWR.US,D,20130507,000000,24.8168,24.9403,24.731,24.9403,23031.415994565,0
+KBWR.US,D,20130508,000000,24.9897,25.0893,24.9245,25.0893,52065.038382719,0
+KBWR.US,D,20130509,000000,24.9897,24.9965,24.9314,24.9314,26343.467109488,0
+KBWR.US,D,20130510,000000,24.8534,24.9008,24.8534,24.9008,1355.2062360143,0
+KBWR.US,D,20130513,000000,24.7892,25.0953,24.7892,24.9827,32710.302983618,0
+KBWR.US,D,20130514,000000,25.2256,25.277,25.2256,25.277,3514.6230485572,0
+KBWR.US,D,20130515,000000,25.3639,25.5267,25.3372,25.4428,45146.193989435,0
+KBWR.US,D,20130516,000000,25.582,25.6146,25.582,25.6146,24765.431746476,0
+KBWR.US,D,20130517,000000,25.6058,25.7607,25.5998,25.7607,30930.70854664,0
+KBWR.US,D,20130520,000000,25.9088,25.978,25.7281,25.9246,124309.27993443,0
+KBWR.US,D,20130521,000000,26.0273,26.3551,25.8161,25.8822,14059.505053897,0
+KBWR.US,D,20130522,000000,26.0628,26.0628,25.4053,25.4764,9855.1245713146,0
+KBWR.US,D,20130523,000000,25.6216,25.6216,25.2838,25.4201,21670.132600543,0
+KBWR.US,D,20130524,000000,25.3204,25.5198,25.2977,25.5198,4086.8887610744,0
+KBWR.US,D,20130528,000000,25.8091,26.054,25.7281,25.8999,106653.11019885,0
+KBWR.US,D,20130529,000000,25.8673,25.8763,25.6146,25.7054,38286.095456905,0
+KBWR.US,D,20130530,000000,26.0006,26.0006,25.661,25.8486,1551.7010116397,0
+KBWR.US,D,20130531,000000,25.7153,25.7864,25.5267,25.5267,12457.161058848,0
+KBWR.US,D,20130603,000000,25.6058,25.7044,25.3204,25.582,2809.6727195094,0
+KBWR.US,D,20130604,000000,25.6522,25.6522,25.5751,25.5751,1725.9128745653,0
+KBWR.US,D,20130605,000000,25.2888,25.3639,25.0371,25.0716,3738.4650352232,0
+KBWR.US,D,20130606,000000,25.191,25.191,25.1259,25.1397,1109.0813366485,0
+KBWR.US,D,20130607,000000,25.5208,25.5208,25.429,25.429,1109.0813366485,0
+KBWR.US,D,20130610,000000,25.6512,25.7835,25.5998,25.7538,20375.697944618,0
+KBWR.US,D,20130611,000000,25.4843,25.5919,25.4685,25.5109,28628.478520884,0
+KBWR.US,D,20130612,000000,25.5662,25.5662,25.2178,25.2582,8604.242881122,0
+KBWR.US,D,20130613,000000,25.1842,25.5742,25.1842,25.5742,383.87381423723,0
+KBWR.US,D,20130614,000000,25.2493,25.2493,25.2493,25.2493,583.40716886713,0
+KBWR.US,D,20130617,000000,25.3559,25.3559,25.2898,25.2898,2833.9813515455,0
+KBWR.US,D,20130618,000000,25.3115,25.6225,25.3115,25.6225,985.51245713146,0
+KBWR.US,D,20130619,000000,25.583,25.583,25.4932,25.5672,126656.07578558,0
+KBWR.US,D,20130620,000000,25.2316,25.5672,25.2316,25.4123,100246.77279767,0
+KBWR.US,D,20130621,000000,25.5208,25.7469,25.3895,25.7291,101612.10763036,0
+KBWR.US,D,20130624,000000,25.7845,25.7845,25.503,25.6225,18798.675441274,0
+KBWR.US,D,20130625,000000,25.7696,25.9799,25.6975,25.9799,7808.1351819387,0
+KBWR.US,D,20130626,000000,26.2899,26.3956,26.049,26.1309,105128.75639826,0
+KBWR.US,D,20130627,000000,26.2672,26.6345,26.2505,26.6207,49657.470951474,0
+KBWR.US,D,20130628,000000,26.5269,26.7154,26.4884,26.6285,18767.276791561,0
+KBWR.US,D,20130701,000000,26.9781,27.3217,26.8517,27.145,25432.906267801,0
+KBWR.US,D,20130702,000000,27.221,27.7166,27.138,27.4115,112753.56398026,0
+KBWR.US,D,20130703,000000,27.4569,27.604,27.294,27.5646,15669.951926291,0
+KBWR.US,D,20130705,000000,27.9555,28.1649,27.8065,28.1649,8830.1105871244,0
+KBWR.US,D,20130708,000000,28.4186,28.4353,28.2813,28.2813,16448.841011115,0
+KBWR.US,D,20130709,000000,28.6387,28.6387,28.0444,28.4353,57773.515472537,0
+KBWR.US,D,20130710,000000,28.5657,28.5657,28.0621,28.1649,22937.220045425,0
+KBWR.US,D,20130711,000000,28.4936,28.4936,27.7117,27.7333,27264.156547857,0
+KBWR.US,D,20130712,000000,27.8232,28.1174,27.7639,28.0947,17501.202206345,0
+KBWR.US,D,20130715,000000,28.4038,28.4038,28.1253,28.2882,11755.249308805,0
+KBWR.US,D,20130716,000000,28.303,28.3366,27.7413,28.0858,67905.150733262,0
+KBWR.US,D,20130717,000000,28.076,28.3544,28.076,28.2882,60752.335756631,0
+KBWR.US,D,20130718,000000,28.5903,28.8845,28.5903,28.8184,25363.018950698,0
+KBWR.US,D,20130719,000000,28.8925,28.9991,28.769,28.9991,24406.879423943,0
+KBWR.US,D,20130722,000000,29.0465,29.3051,28.9625,29.2024,31837.217949654,0
+KBWR.US,D,20130723,000000,29.1512,29.5006,29.1512,29.4394,13390.004813235,0
+KBWR.US,D,20130724,000000,29.6014,29.7879,29.5194,29.5766,34949.735709946,0
+KBWR.US,D,20130725,000000,29.6576,29.6576,29.3397,29.4147,162479.90938916,0
+KBWR.US,D,20130726,000000,29.5766,29.5766,29.1768,29.2548,17200.382884898,0
+KBWR.US,D,20130729,000000,29.2341,29.2341,28.8579,28.9537,23972.362626298,0
+KBWR.US,D,20130730,000000,29.081,29.2114,28.9715,29.0169,5949.5376908429,0
+KBWR.US,D,20130731,000000,29.0958,29.5766,29.0909,29.0909,81138.162297931,0
+KBWR.US,D,20130801,000000,29.2024,29.7563,29.2024,29.6912,21595.180985098,0
+KBWR.US,D,20130802,000000,29.7879,29.7879,29.4069,29.6339,77854.471253717,0
+KBWR.US,D,20130805,000000,29.6665,29.7801,29.4621,29.6981,25159.434157395,0
+KBWR.US,D,20130806,000000,29.6981,29.7395,29.3723,29.3801,4666.2444912689,0
+KBWR.US,D,20130807,000000,29.2825,29.2825,29.0169,29.1334,15712.492032354,0
+KBWR.US,D,20130808,000000,29.4226,29.4621,29.2024,29.2114,16441.750993438,0
+KBWR.US,D,20130809,000000,29.2745,29.2983,29.0712,29.0712,14347.157199657,0
+KBWR.US,D,20130812,000000,28.9319,29.1946,28.9319,29.0465,12999.040981321,0
+KBWR.US,D,20130813,000000,28.9991,29.1946,28.8668,29.1946,7261.1909611258,0
+KBWR.US,D,20130814,000000,29.2647,29.2647,29.1866,29.1866,1777.568717642,0
+KBWR.US,D,20130815,000000,28.9715,29.0169,28.8095,28.8668,13950.116209734,0
+KBWR.US,D,20130816,000000,28.7938,29.2192,28.7938,28.9813,5020.7453751291,0
+KBWR.US,D,20130819,000000,28.5399,29.0079,28.5399,28.7434,7499.2129831462,0
+KBWR.US,D,20130820,000000,28.7058,29.2192,28.6476,29.1512,7363.4897876112,0
+KBWR.US,D,20130821,000000,29.1512,29.16,28.8362,29.0317,16911.71787947,0
+KBWR.US,D,20130822,000000,29.3397,32.275,28.9715,29.4315,3036.55328518,0
+KBWR.US,D,20130823,000000,29.4621,29.4621,29.1274,29.2548,4534.5727344065,0
+KBWR.US,D,20130826,000000,28.6545,29.3337,28.6545,28.9991,47565.915736698,0
+KBWR.US,D,20130827,000000,28.7266,28.7266,27.994,28.0038,80682.375447254,0
+KBWR.US,D,20130828,000000,27.9712,28.2517,27.9712,28.1342,11853.496696618,0
+KBWR.US,D,20130829,000000,28.1807,28.4038,28.1807,28.2813,3902.5483014671,0
+KBWR.US,D,20130830,000000,28.1559,28.1559,27.7975,27.7975,5825.9688113259,0
+KBWR.US,D,20130903,000000,27.9604,28.4176,27.3887,27.611,133044.18171275,0
+KBWR.US,D,20130904,000000,27.7156,27.9436,27.6771,27.7393,6659.5523182316,0
+KBWR.US,D,20130905,000000,27.9278,28.0424,27.8716,27.9852,37379.586053891,0
+KBWR.US,D,20130906,000000,28.1332,28.1332,27.6771,27.8933,8616.3971971401,0
+KBWR.US,D,20130909,000000,27.9555,28.1471,27.8657,28.1471,5762.1586522311,0
+KBWR.US,D,20130910,000000,28.1401,28.3356,28.1401,28.3356,5819.8916533169,0
+KBWR.US,D,20130911,000000,28.2655,28.3622,28.2073,28.2428,2854.238544909,0
+KBWR.US,D,20130912,000000,28.1649,28.2606,28.076,28.0947,16304.002078566,0
+KBWR.US,D,20130913,000000,28.1155,28.1471,27.9604,28.1243,8726.7989009708,0
+KBWR.US,D,20130916,000000,28.4353,28.4353,28.1807,28.2241,2861.3285625862,0
+KBWR.US,D,20130917,000000,28.2872,28.4254,28.2872,28.4254,3536.905961257,0
+KBWR.US,D,20130918,000000,28.5893,28.8263,28.5557,28.5735,8439.14675521,0
+KBWR.US,D,20130919,000000,27.8864,27.9604,27.761,27.9526,14489.97041287,0
+KBWR.US,D,20130920,000000,27.8864,28.377,27.8864,28.3277,13533.830886115,0
+KBWR.US,D,20130923,000000,28.1155,28.1471,27.992,28.1332,2369.0787638545,0
+KBWR.US,D,20130924,000000,28.1085,28.4679,28.1085,28.4344,3568.3046109703,0
+KBWR.US,D,20130925,000000,28.3277,28.5657,28.3277,28.4768,5797.6087406171,0
+KBWR.US,D,20130926,000000,28.458,28.5311,28.2418,28.2872,3786.0694396273,0
+KBWR.US,D,20130927,000000,28.4028,28.4096,28.3454,28.377,3168.2250420423,0
+KBWR.US,D,20130930,000000,28.0839,28.5311,28.0592,28.5074,14955.885860229,0
+KBWR.US,D,20131001,000000,28.5163,28.9399,28.5163,28.9399,3408.2727833991,0
+KBWR.US,D,20131002,000000,28.7602,28.7602,28.6209,28.6387,17983.323408396,0
+KBWR.US,D,20131003,000000,28.6111,28.6111,28.4028,28.5074,7244.985206435,0
+KBWR.US,D,20131004,000000,28.6545,28.7344,28.6476,28.7128,672.53881966628,0
+KBWR.US,D,20131007,000000,28.458,28.458,28.2645,28.2645,2426.8117649404,0
+KBWR.US,D,20131008,000000,28.2053,28.2053,28.1155,28.1155,631.01157327122,0
+KBWR.US,D,20131009,000000,28.1332,28.3188,28.1085,28.3188,39415.433986917,0
+KBWR.US,D,20131010,000000,28.6298,28.8184,28.6298,28.8016,2245.5098843376,0
+KBWR.US,D,20131011,000000,28.8441,29.4078,28.8441,29.4078,5898.8947074343,0
+KBWR.US,D,20131014,000000,29.5204,29.6033,29.4325,29.5934,2868.4185802634,0
+KBWR.US,D,20131015,000000,29.5786,29.6181,29.4078,29.4078,5645.6797903913,0
+KBWR.US,D,20131016,000000,29.546,29.9114,29.5302,29.7721,4597.3700338332,0
+KBWR.US,D,20131017,000000,29.6448,29.8946,29.6359,29.7721,3744.5421932323,0
+KBWR.US,D,20131018,000000,30.0851,30.248,30.0851,30.0851,1099.9655996349,0
+KBWR.US,D,20131021,000000,30.1098,30.3043,30.1098,30.2056,21961.836184976,0
+KBWR.US,D,20131022,000000,30.1888,30.3438,30.1888,30.327,10461.827512549,0
+KBWR.US,D,20131023,000000,30.3132,30.3951,30.2579,30.3616,5867.496057721,0
+KBWR.US,D,20131024,000000,30.4741,30.4741,30.4583,30.4583,281.57498775184,0
+KBWR.US,D,20131025,000000,30.481,30.481,30.4465,30.4583,1788.7101739919,0
+KBWR.US,D,20131028,000000,30.5699,30.7555,30.5699,30.6716,3697.9506484963,0
+KBWR.US,D,20131029,000000,30.7052,30.7052,30.7052,30.7052,167.1218452484,0
+KBWR.US,D,20131030,000000,30.6311,30.6804,30.5195,30.5699,8879.7407108648,0
+KBWR.US,D,20131031,000000,30.5195,30.5195,30.2954,30.3043,2815.7498775184,0
+KBWR.US,D,20131101,000000,30.0338,30.0338,29.8551,29.9962,9871.3303260053,0
+KBWR.US,D,20131104,000000,30.1591,30.1591,30.0772,30.1009,17207.472902576,0
+KBWR.US,D,20131105,000000,30.2875,30.2875,30.2135,30.2135,692.79601302972,0
+KBWR.US,D,20131106,000000,30.2816,30.3794,30.2668,30.3616,5609.2168423371,0
+KBWR.US,D,20131107,000000,30.335,30.335,30.335,30.335,123.568879517,0
+KBWR.US,D,20131108,000000,30.5521,31.0902,30.5521,31.0724,499351.97072486,0
+KBWR.US,D,20131111,000000,31.1632,31.1632,30.794,30.8098,5769.2486699083,0
+KBWR.US,D,20131112,000000,30.7723,30.7723,30.3714,30.4672,9274.7559814519,0
+KBWR.US,D,20131113,000000,30.4287,30.6962,30.4287,30.6962,2222.2141119696,0
+KBWR.US,D,20131114,000000,30.6716,30.8917,30.6716,30.8917,4958.9609353706,0
+KBWR.US,D,20131115,000000,30.7466,30.7466,30.6568,30.7288,4159.8146571828,0
+KBWR.US,D,20131118,000000,30.7802,31.0626,30.6804,30.7634,8607.2814601265,0
+KBWR.US,D,20131119,000000,30.6479,30.8434,30.6074,30.6143,2632.4222775793,0
+KBWR.US,D,20131120,000000,30.7466,30.8434,30.6884,30.6962,4720.9389133502,0
+KBWR.US,D,20131121,000000,31.2195,31.4101,31.2195,31.3419,5858.3803207074,0
+KBWR.US,D,20131122,000000,31.2847,31.6589,31.2847,31.651,4450.5053819482,0
+KBWR.US,D,20131125,000000,31.9136,31.956,31.6362,31.808,8627.53865349,0
+KBWR.US,D,20131126,000000,31.9224,32.0459,31.8238,32.0459,20711.967354451,0
+KBWR.US,D,20131127,000000,33.0233,33.0233,31.963,32.2009,6487.3661746423,0
+KBWR.US,D,20131129,000000,32.7972,32.7972,32.1762,32.2009,6314.1671713849,0
+KBWR.US,D,20131202,000000,32.193,32.2828,31.7922,31.8396,1982.1663706128,0
+KBWR.US,D,20131203,000000,31.5947,31.7833,31.2037,31.3587,20593.462773275,0
+KBWR.US,D,20131204,000000,31.5068,31.6362,31.2916,31.497,4773.6076160951,0
+KBWR.US,D,20131205,000000,31.5542,31.5542,31.3419,31.4634,3652.3719634286,0
+KBWR.US,D,20131206,000000,31.8652,32.1851,31.8652,32.0706,5401.5806103618,0
+KBWR.US,D,20131209,000000,32.0775,32.0775,31.8573,31.8573,6105.5180797414,0
+KBWR.US,D,20131210,000000,31.9462,31.956,31.489,31.5542,42477.308763802,0
+KBWR.US,D,20131211,000000,31.6125,31.6125,31.0902,31.0902,6449.8903669199,0
+KBWR.US,D,20131212,000000,31.2353,31.3341,31.1534,31.3341,5666.9498434229,0
+KBWR.US,D,20131213,000000,31.4239,31.4239,31.2442,31.3083,4145.6346218284,0
+KBWR.US,D,20131216,000000,31.5306,31.7744,31.4397,31.7744,4329.9750814357,0
+KBWR.US,D,20131217,000000,31.9392,31.9392,31.489,31.5306,4718.9131940138,0
+KBWR.US,D,20131218,000000,31.5246,32.0133,31.4723,32.0133,247457.82268914,0
+KBWR.US,D,20131219,000000,31.9462,31.9462,31.7586,31.7586,18656.87508773,0
+KBWR.US,D,20131220,000000,31.888,32.2808,31.888,32.2808,2466.3132919991,0
+KBWR.US,D,20131223,000000,33.7677,33.7677,32.3895,32.7656,5430.9535407388,0
+KBWR.US,D,20131224,000000,32.973,33.0085,32.7736,32.7736,2466.3132919991,0
+KBWR.US,D,20131226,000000,32.9562,32.9562,32.7736,32.8239,3847.8538793858,0
+KBWR.US,D,20131227,000000,32.7311,32.7913,32.6521,32.7656,9181.5728919801,0
+KBWR.US,D,20131230,000000,32.6353,32.6521,32.5337,32.5337,2531.1363107621,0
+KBWR.US,D,20131231,000000,32.6353,32.6906,32.6037,32.6037,66780.876501591,0
+KBWR.US,D,20140102,000000,33.9474,33.9474,32.0993,32.1565,4583.1899984788,0
+KBWR.US,D,20140103,000000,32.1663,32.2305,32.0676,32.191,19399.3012245,0
+KBWR.US,D,20140106,000000,32.3096,32.3096,31.9096,31.9096,10493.226162263,0
+KBWR.US,D,20140107,000000,32.2394,32.2868,32.0676,32.0993,3481.1986795075,0
+KBWR.US,D,20140108,000000,32.0676,32.1979,32.0676,32.1663,1341.0262006599,0
+KBWR.US,D,20140109,000000,32.4359,32.4428,32.1753,32.3717,9065.0940301403,0
+KBWR.US,D,20140110,000000,32.3184,32.3796,32.191,32.3026,5854.3288820348,0
+KBWR.US,D,20140113,000000,32.2562,32.2562,31.9018,31.9018,20851.741988659,0
+KBWR.US,D,20140114,000000,31.9254,32.1308,31.9254,32.0903,7620.7561433269,0
+KBWR.US,D,20140115,000000,32.191,32.4201,32.191,32.2562,35415.651157306,0
+KBWR.US,D,20140116,000000,32.0173,32.0173,31.8948,31.9354,1898.0990181545,0
+KBWR.US,D,20140117,000000,31.7783,32.2226,31.7783,32.1663,6231.1126785948,0
+KBWR.US,D,20140121,000000,32.5859,33.0184,32.5859,32.7992,8984.0652566865,0
+KBWR.US,D,20140122,000000,32.9325,33.1536,32.9227,33.1536,5296.2432048719,0
+KBWR.US,D,20140123,000000,32.659,32.6728,32.3362,32.5761,7591.3832129499,0
+KBWR.US,D,20140124,000000,32.5958,32.5958,32.0015,32.1141,13147.931352542,0
+KBWR.US,D,20140127,000000,32.0993,32.1219,31.7151,31.7783,6034.6179029694,0
+KBWR.US,D,20140128,000000,31.7625,31.7625,31.499,31.5809,6684.8738099359,0
+KBWR.US,D,20140129,000000,31.3943,31.4407,30.9481,30.9481,9423.6463526732,0
+KBWR.US,D,20140130,000000,31.0033,31.3351,31.0033,31.3351,2395.413115227,0
+KBWR.US,D,20140131,000000,30.8315,30.9885,30.7604,30.7772,6348.6044001027,0
+KBWR.US,D,20140203,000000,30.7526,30.7526,29.5678,29.5826,34140.460835077,0
+KBWR.US,D,20140204,000000,29.5826,30.2223,29.5826,30.0693,3522.7259259026,0
+KBWR.US,D,20140205,000000,29.9558,30.017,29.8304,29.9706,4312.7564670768,0
+KBWR.US,D,20140206,000000,29.9202,30.1601,29.9202,30.1513,5994.1035162425,0
+KBWR.US,D,20140207,000000,30.4149,30.4149,30.1098,30.1601,2472.3904500081,0
+KBWR.US,D,20140210,000000,30.0338,30.2589,30.0338,30.2589,689.7574340252,0
+KBWR.US,D,20140211,000000,30.4849,30.4849,30.3636,30.3636,397.04098992346,0
+KBWR.US,D,20140212,000000,30.7022,31.187,30.6854,30.6854,5077.4655165468,0
+KBWR.US,D,20140213,000000,30.5136,30.7604,30.4149,30.7604,15290.129550726,0
+KBWR.US,D,20140214,000000,30.9333,30.9333,30.9333,30.9333,898.40652566865,0
+KBWR.US,D,20140218,000000,30.9333,31.1534,30.9333,31.0546,4001.808548948,0
+KBWR.US,D,20140219,000000,30.9243,30.9481,30.5403,30.6439,2095.6066534481,0
+KBWR.US,D,20140220,000000,30.0071,30.2904,30.0071,30.25,2771.1840521189,0
+KBWR.US,D,20140221,000000,30.1355,30.5481,30.1355,30.4613,6428.6203138883,0
+KBWR.US,D,20140224,000000,30.4524,31.106,30.4524,31.099,1964.9477562539,0
+KBWR.US,D,20140225,000000,31.0033,31.0033,30.8641,30.8641,2328.5643771277,0
+KBWR.US,D,20140226,000000,30.8236,31.417,30.8236,31.3351,6662.5908972361,0
+KBWR.US,D,20140227,000000,31.261,31.4407,31.1622,31.4249,1753.2600856059,0
+KBWR.US,D,20140228,000000,32.1141,32.1219,31.9254,31.9354,12857.240627777,0
+KBWR.US,D,20140303,000000,31.6381,31.6619,31.4822,31.6619,6828.6998828163,0
+KBWR.US,D,20140304,000000,32.6176,32.6176,32.6176,32.6176,1888.983281141,0
+KBWR.US,D,20140305,000000,32.5761,32.5761,32.346,32.355,3504.4944518755,0
+KBWR.US,D,20140306,000000,32.5958,32.6728,32.5958,32.6106,8002.6042382278,0
+KBWR.US,D,20140307,000000,32.7992,32.9888,32.7992,32.8634,6671.7066342496,0
+KBWR.US,D,20140310,000000,33.0184,33.0184,32.8555,32.9394,246788.32244848,0
+KBWR.US,D,20140311,000000,32.8703,32.8703,32.7222,32.8091,1747.1829275969,0
+KBWR.US,D,20140312,000000,32.74,32.7478,32.6106,32.7153,3072.003373566,0
+KBWR.US,D,20140313,000000,32.8318,32.8881,32.4359,32.6521,4628.7686835465,0
+KBWR.US,D,20140314,000000,32.4863,32.7834,32.4863,32.7834,2265.767077701,0
+KBWR.US,D,20140317,000000,32.9325,32.9809,32.9137,32.9809,1090.8498626214,0
+KBWR.US,D,20140318,000000,32.9483,33.1606,32.9325,33.051,3064.9133558888,0
+KBWR.US,D,20140319,000000,33.0786,33.2583,33.0786,33.2504,3444.7357314533,0
+KBWR.US,D,20140320,000000,33.7352,33.8832,33.6877,33.8832,5496.78941917,0
+KBWR.US,D,20140321,000000,34.0106,34.1893,33.7035,33.7638,6240.2284156083,0
+KBWR.US,D,20140324,000000,33.8438,33.8764,33.5584,33.5673,2579.7535748343,0
+KBWR.US,D,20140325,000000,33.433,33.5673,33.4074,33.515,7962.0898515009,0
+KBWR.US,D,20140326,000000,33.3491,33.5308,33.0036,33.0036,20037.402815449,0
+KBWR.US,D,20140327,000000,32.9394,33.053,32.3184,32.3184,5923.2033394705,0
+KBWR.US,D,20140328,000000,32.7488,32.7488,32.3964,32.3964,1198.2129874476,0
+KBWR.US,D,20140331,000000,32.5613,33.0342,32.5613,33.0342,9496.5722487816,0
+KBWR.US,D,20140401,000000,33.0263,33.5072,32.9147,33.5072,4420.1195919031,0
+KBWR.US,D,20140402,000000,33.6157,33.7776,33.5584,33.6305,2955.5245117262,0
+KBWR.US,D,20140403,000000,33.5742,33.6483,33.5229,33.5742,3689.847771151,0
+KBWR.US,D,20140404,000000,33.5496,33.5496,32.9237,32.9237,519.59700977229,0
+KBWR.US,D,20140407,000000,32.5001,32.5968,32.3895,32.5099,3488.2886971847,0
+KBWR.US,D,20140408,000000,32.5099,32.6037,32.3717,32.4428,22260.629787087,0
+KBWR.US,D,20140409,000000,32.4053,32.4053,32.1495,32.1495,3433.5942751034,0
+KBWR.US,D,20140410,000000,32.2137,32.2137,31.3667,31.3667,20989.49090353,0
+KBWR.US,D,20140411,000000,30.9865,31.2906,30.798,31.1524,14551.754852629,0
+KBWR.US,D,20140414,000000,31.2333,31.3409,31.0379,31.1435,4205.3933422506,0
+KBWR.US,D,20140415,000000,31.4012,31.4012,30.8207,31.2422,20521.549736835,0
+KBWR.US,D,20140416,000000,31.2511,31.4466,31.2511,31.4239,10689.720937889,0
+KBWR.US,D,20140417,000000,31.5168,31.7695,31.4397,31.7695,5317.5132579035,0
+KBWR.US,D,20140421,000000,31.7447,31.804,31.5168,31.5168,10374.721581087,0
+KBWR.US,D,20140422,000000,31.6223,31.8514,31.6223,31.6855,19993.849849717,0
+KBWR.US,D,20140423,000000,31.6777,31.7151,31.6223,31.7151,2235.3812876558,0
+KBWR.US,D,20140424,000000,31.3667,31.8346,31.2995,31.2995,2040.9122313668,0
+KBWR.US,D,20140425,000000,30.9401,30.9401,30.6015,30.6015,8946.5894489642,0
+KBWR.US,D,20140428,000000,30.5699,30.7406,30.1799,30.1799,4772.5947564269,0
+KBWR.US,D,20140429,000000,30.5847,30.6904,30.334,30.3428,19366.889715119,0
+KBWR.US,D,20140430,000000,30.0753,30.4287,29.9676,30.4119,6885.420024234,0
+KBWR.US,D,20140501,000000,30.2806,30.482,30.2194,30.3862,17444.482064928,0
+KBWR.US,D,20140502,000000,30.641,30.9145,30.3784,30.4119,5868.5089173892,0
+KBWR.US,D,20140505,000000,30.2372,30.2372,29.9608,30.1227,1295.4475155921,0
+KBWR.US,D,20140506,000000,30.2273,30.2273,29.7533,29.7533,3357.6297999905,0
+KBWR.US,D,20140507,000000,29.7603,29.9943,29.4868,29.9943,5294.2174855356,0
+KBWR.US,D,20140508,000000,29.944,30.2194,29.8284,29.8738,17886.088880251,0
+KBWR.US,D,20140509,000000,29.7021,30.1227,29.6714,30.1227,3194.5593934148,0
+KBWR.US,D,20140512,000000,30.5926,30.8118,30.5926,30.79,6473.1861392879,0
+KBWR.US,D,20140513,000000,30.6992,30.6992,30.3428,30.3428,8483.7125806095,0
+KBWR.US,D,20140514,000000,30.3784,30.3784,29.6043,29.6043,2064.2080037347,0
+KBWR.US,D,20140515,000000,29.5866,29.5866,29.4868,29.5134,1679.3213298293,0
+KBWR.US,D,20140516,000000,29.5036,29.547,29.1402,29.315,3928.8826528396,0
+KBWR.US,D,20140519,000000,29.2983,29.8097,29.2983,29.7455,20891.243515718,0
+KBWR.US,D,20140520,000000,29.6122,29.8097,29.5036,29.6369,2326.5386577913,0
+KBWR.US,D,20140521,000000,29.8501,29.8501,29.6043,29.8442,3788.0951589637,0
+KBWR.US,D,20140522,000000,30.0219,30.0565,30.0219,30.0565,506.42983408605,0
+KBWR.US,D,20140523,000000,30.0298,30.1562,30.013,30.1405,5810.7759163034,0
+KBWR.US,D,20140527,000000,30.2648,30.5847,30.2648,30.5007,13770.840048468,0
+KBWR.US,D,20140528,000000,30.172,30.3951,30.172,30.326,2339.7058334776,0
+KBWR.US,D,20140529,000000,30.3191,30.3428,30.1631,30.2036,6631.1922475228,0
+KBWR.US,D,20140530,000000,30.4119,30.4119,30.1562,30.1562,1150.6085830435,0
+KBWR.US,D,20140602,000000,30.1405,30.6015,30.0219,30.6015,11109.044840512,0
+KBWR.US,D,20140603,000000,30.7072,30.7742,30.7072,30.7584,1607.4082933891,0
+KBWR.US,D,20140604,000000,30.722,30.7812,30.715,30.722,1107.0556173121,0
+KBWR.US,D,20140605,000000,31.1524,31.5316,31.1524,31.5316,3288.7553425548,0
+KBWR.US,D,20140606,000000,31.5631,31.8267,31.5631,31.8267,4422.1453112394,0
+KBWR.US,D,20140609,000000,32.1141,32.3096,32.0825,32.3096,5489.6994014928,0
+KBWR.US,D,20140610,000000,32.1979,32.1979,32.0993,32.1663,2918.0487040038,0
+KBWR.US,D,20140611,000000,32.0252,32.0825,31.8346,31.8682,4327.9493620994,0
+KBWR.US,D,20140613,000000,31.9758,31.9758,31.9669,31.9669,1557.7781696487,0
+KBWR.US,D,20140616,000000,31.5384,31.5384,31.3667,31.4101,6719.3110386537,0
+KBWR.US,D,20140617,000000,31.489,32.1407,31.489,32.0993,6359.7458564526,0
+KBWR.US,D,20140618,000000,31.9354,32.2808,31.8267,32.2808,5613.2682810098,0
+KBWR.US,D,20140619,000000,32.2483,32.2483,31.9008,32.0518,5084.555534224,0
+KBWR.US,D,20140620,000000,32.1663,32.2818,32.0331,32.0419,3206.7137094329,0
+KBWR.US,D,20140623,000000,32.0419,32.1495,32.0419,32.0587,2502.7762400533,0
+KBWR.US,D,20140624,000000,31.9166,32.2947,31.9166,32.0331,2004.4492833126,0
+KBWR.US,D,20140625,000000,31.3203,31.9076,31.3203,31.9076,4147.6603411648,0
+KBWR.US,D,20140626,000000,32.0587,32.0587,31.6273,32.0242,3928.8826528396,0
+KBWR.US,D,20140627,000000,31.9748,32.1979,31.9669,32.1219,3912.6768981488,0
+KBWR.US,D,20140630,000000,32.1071,32.1821,31.886,32.1753,13977.463420775,0
+KBWR.US,D,20140701,000000,32.2078,32.9858,32.2078,32.6679,1901.137597159,0
+KBWR.US,D,20140702,000000,32.6047,32.6047,32.3194,32.3272,3990.6670925981,0
+KBWR.US,D,20140703,000000,32.4448,32.8367,32.4448,32.7172,6346.5786807664,0
+KBWR.US,D,20140707,000000,32.5277,32.5277,32.4892,32.4892,852.82784060091,0
+KBWR.US,D,20140708,000000,32.0005,32.2394,31.9669,32.2394,1108.0684769803,0
+KBWR.US,D,20140709,000000,32.2078,32.2078,32.0242,32.0419,5106.8384469237,0
+KBWR.US,D,20140710,000000,31.5038,31.886,31.0626,31.7279,2999.0774774576,0
+KBWR.US,D,20140711,000000,31.5306,31.5789,31.4426,31.5789,2358.9501671728,0
+KBWR.US,D,20140714,000000,31.6273,31.6757,31.57,31.6273,17389.787642847,0
+KBWR.US,D,20140715,000000,31.886,31.9166,31.6677,31.9076,4326.9365024312,0
+KBWR.US,D,20140716,000000,31.7931,31.7931,31.5226,31.5226,4782.7233531087,0
+KBWR.US,D,20140717,000000,31.1544,31.1544,30.6508,30.6508,118438.7452977,0
+KBWR.US,D,20140718,000000,30.7091,31.0912,30.7012,30.9895,6390.1316464978,0
+KBWR.US,D,20140721,000000,30.7999,30.8651,30.642,30.7999,5127.0956402872,0
+KBWR.US,D,20140722,000000,30.9974,31.0043,30.8749,31.0043,1999.3849849717,0
+KBWR.US,D,20140723,000000,30.6686,30.6686,30.5629,30.5857,4352.2579941355,0
+KBWR.US,D,20140724,000000,31.0813,31.1474,30.9638,30.9717,9406.4277383143,0
+KBWR.US,D,20140725,000000,31.0497,31.0497,30.9717,30.9895,2735.7339637328,0
+KBWR.US,D,20140728,000000,30.8414,30.8414,30.5629,30.6331,7867.8939023609,0
+KBWR.US,D,20140729,000000,30.8493,30.8651,30.8493,30.8572,1637.7940834343,0
+KBWR.US,D,20140730,000000,31.0497,31.1474,30.8493,30.8493,3168.2250420423,0
+KBWR.US,D,20140731,000000,30.8138,30.8138,30.5383,30.5699,2111.8124081388,0
+KBWR.US,D,20140801,000000,30.5215,30.5215,29.9824,30.0111,4997.4496027612,0
+KBWR.US,D,20140804,000000,30.0969,30.2184,29.7731,30.0446,7428.3128063742,0
+KBWR.US,D,20140805,000000,29.9232,30.1789,28.7226,30.1789,5177.7386236958,0
+KBWR.US,D,20140806,000000,30.1217,30.326,30.1059,30.1059,2370.0916235227,0
+KBWR.US,D,20140807,000000,30.3526,30.3526,29.932,29.9508,2439.9789406266,0
+KBWR.US,D,20140808,000000,29.9508,30.1137,29.9134,30.1137,3928.8826528396,0
+KBWR.US,D,20140811,000000,30.1059,30.4672,30.0811,30.3191,20178.190309324,0
+KBWR.US,D,20140812,000000,30.2856,30.3191,30.1137,30.1137,8968.872361664,0
+KBWR.US,D,20140813,000000,30.2105,30.4514,30.2105,30.334,4271.2292206818,0
+KBWR.US,D,20140814,000000,30.5461,30.5461,30.334,30.334,3648.3205247559,0
+KBWR.US,D,20140815,000000,30.483,30.483,29.9666,30.0545,2243.4841650012,0
+KBWR.US,D,20140818,000000,29.7998,30.642,29.7998,30.642,2412.6317295859,0
+KBWR.US,D,20140819,000000,30.716,30.716,30.716,30.716,228.9062850069,0
+KBWR.US,D,20140820,000000,30.5758,30.6331,30.5699,30.5699,11073.594752125,0
+KBWR.US,D,20140821,000000,30.6094,31.0813,30.6094,31.0813,2111.8124081388,0
+KBWR.US,D,20140822,000000,31.0626,31.1158,31.0626,31.1158,4220.5862372732,0
+KBWR.US,D,20140825,000000,31.2057,31.2472,31.0329,31.1258,10051.61934694,0
+KBWR.US,D,20140826,000000,31.1158,31.3903,31.1158,31.3903,3249.2538154961,0
+KBWR.US,D,20140827,000000,31.2689,31.338,31.1978,31.1978,3922.8054948306,0
+KBWR.US,D,20140828,000000,30.9342,30.9974,30.8997,30.9895,2075.3494600846,0
+KBWR.US,D,20140829,000000,30.8997,31.108,30.8997,31.108,1034.1297212037,0
+KBWR.US,D,20140902,000000,31.0724,31.4516,31.0724,31.4516,538.84134346756,0
+KBWR.US,D,20140903,000000,31.6026,31.6115,31.3903,31.5038,3398.1441867174,0
+KBWR.US,D,20140904,000000,31.6352,31.6352,31.2945,31.2945,867.00787595532,0
+KBWR.US,D,20140905,000000,31.1899,31.1899,31.1158,31.1899,424.38820096411,0
+KBWR.US,D,20140908,000000,31.4358,31.4516,31.2778,31.3815,1967.9863352584,0
+KBWR.US,D,20140909,000000,31.2314,31.2314,31.1722,31.2225,723.18180307488,0
+KBWR.US,D,20140910,000000,31.3725,31.5789,31.3725,31.5522,1080.7212659396,0
+KBWR.US,D,20140911,000000,31.6115,31.6835,31.6115,31.6835,590.49718654434,0
+KBWR.US,D,20140912,000000,32.1141,32.1219,31.7754,31.9502,3409.2856430673,0
+KBWR.US,D,20140915,000000,31.6925,31.6925,31.5226,31.6115,55782.233364911,0
+KBWR.US,D,20140916,000000,31.7023,31.7023,31.3725,31.3725,1781.6201563147,0
+KBWR.US,D,20140917,000000,31.495,31.7517,31.338,31.5927,3711.1178241826,0
+KBWR.US,D,20140918,000000,31.8326,32.0094,31.8326,31.9502,7611.6404063134,0
+KBWR.US,D,20140919,000000,32.0104,32.2976,32.0104,32.2898,1349.1290780052,0
+KBWR.US,D,20140922,000000,31.5434,31.5434,31.3519,31.3519,4092.9659190835,0
+KBWR.US,D,20140923,000000,31.1286,31.2037,30.8947,30.9461,2330.590096464,0
+KBWR.US,D,20140924,000000,30.8621,30.9935,30.795,30.9935,1667.1670138113,0
+KBWR.US,D,20140925,000000,30.5323,30.712,30.5323,30.6281,6211.8683448995,0
+KBWR.US,D,20140926,000000,30.5561,30.6952,30.4959,30.6646,2690.1552786651,0
+KBWR.US,D,20140929,000000,30.5965,30.5965,30.5413,30.5413,795.0948395151,0
+KBWR.US,D,20140930,000000,30.5867,30.6193,30.4771,30.4771,1457.5050624997,0
+KBWR.US,D,20141001,000000,30.2747,30.2964,29.9666,30.0901,2639.5122952565,0
+KBWR.US,D,20141002,000000,30.3626,30.3626,30.2747,30.3546,662.41022298456,0
+KBWR.US,D,20141003,000000,30.7624,30.7624,30.5787,30.5787,1872.7775264502,0
+KBWR.US,D,20141006,000000,30.3803,30.5481,30.2115,30.3626,11120.186296861,0
+KBWR.US,D,20141007,000000,29.8403,30.0032,29.7721,29.7721,1055.3997742353,0
+KBWR.US,D,20141008,000000,29.8324,29.9508,29.8324,29.9508,1354.1933763461,0
+KBWR.US,D,20141009,000000,30.0743,30.2816,29.6665,29.7227,3056.8104785434,0
+KBWR.US,D,20141010,000000,29.7405,29.7721,29.7069,29.7069,6447.8646475836,0
+KBWR.US,D,20141013,000000,29.472,29.865,29.4503,29.623,1863.6617894367,0
+KBWR.US,D,20141014,000000,29.7495,30.1315,29.7495,29.9044,12805.5847847,0
+KBWR.US,D,20141015,000000,29.4177,30.4771,28.8174,28.9409,18654.849368394,0
+KBWR.US,D,20141016,000000,29.4503,29.472,28.9339,29.472,1278.2289012332,0
+KBWR.US,D,20141017,000000,29.7721,29.932,29.548,29.6408,34538.514684669,0
+KBWR.US,D,20141020,000000,29.6813,29.6912,29.5668,29.5668,2780.2997891324,0
+KBWR.US,D,20141021,000000,29.9972,30.3882,29.9972,30.3803,2380.2202202044,0
+KBWR.US,D,20141022,000000,30.4149,30.5146,30.2115,30.2115,2168.5325495565,0
+KBWR.US,D,20141023,000000,30.6785,30.6884,30.4317,30.4524,2145.2367771885,0
+KBWR.US,D,20141024,000000,30.321,30.3971,30.2658,30.3971,12339.669337341,0
+KBWR.US,D,20141027,000000,30.2658,30.5413,30.2658,30.5413,6948.2173236606,0
+KBWR.US,D,20141028,000000,31.2847,31.4121,31.2847,31.4121,2090.5423551072,0
+KBWR.US,D,20141029,000000,31.4199,31.5434,31.3706,31.5206,1209.3544437975,0
+KBWR.US,D,20141030,000000,31.7596,32.0597,31.6342,32.0015,2820.8141758593,0
+KBWR.US,D,20141031,000000,32.4566,32.4566,32.267,32.4566,645.19160862563,0
+KBWR.US,D,20141103,000000,32.8091,32.8091,32.3589,32.4211,3456.8900474714,0
+KBWR.US,D,20141104,000000,32.1239,32.276,32.1239,32.276,805.22343619682,0
+KBWR.US,D,20141105,000000,32.4753,32.6511,32.4665,32.583,2861.3285625862,0
+KBWR.US,D,20141106,000000,32.7054,32.7054,32.5573,32.5573,5078.4783762149,0
+KBWR.US,D,20141107,000000,32.6156,32.8486,32.6156,32.8239,1370.3991310369,0
+KBWR.US,D,20141110,000000,33.0736,33.0736,32.9907,33.0115,3069.9776542296,0
+KBWR.US,D,20141111,000000,33.0954,33.0954,33.0954,33.0954,123.568879517,0
+KBWR.US,D,20141112,000000,33.2376,33.5555,33.2376,33.5555,2980.8460034305,0
+KBWR.US,D,20141113,000000,33.4558,33.4716,33.1961,33.1961,2137.1338998431,0
+KBWR.US,D,20141114,000000,32.9572,32.9572,32.9572,32.9572,8597.1528634448,0
+KBWR.US,D,20141117,000000,32.7992,32.9147,32.7143,32.7143,1185.0458117614,0
+KBWR.US,D,20141118,000000,32.7992,32.9237,32.7469,32.7469,8950.6408876369,0
+KBWR.US,D,20141119,000000,32.3401,32.6244,32.3302,32.4309,3568.3046109703,0
+KBWR.US,D,20141120,000000,32.3737,32.6244,32.3737,32.6244,1019.9496858493,0
+KBWR.US,D,20141121,000000,32.9069,32.9069,32.4566,32.4843,3271.5367281959,0
+KBWR.US,D,20141124,000000,32.4211,32.7143,32.4211,32.5385,2732.6953847283,0
+KBWR.US,D,20141125,000000,32.8486,32.8486,32.4477,32.8397,789.01768150607,0
+KBWR.US,D,20141126,000000,32.8397,32.8891,32.8397,32.8891,684.69313568434,0
+KBWR.US,D,20141128,000000,32.5059,32.5059,32.2582,32.2582,1083.7598449441,0
+KBWR.US,D,20141201,000000,31.5918,31.5918,31.4762,31.5434,3434.6071347716,0
+KBWR.US,D,20141202,000000,31.7517,31.9176,31.7517,31.9086,1285.3189189104,0
+KBWR.US,D,20141203,000000,32.1239,32.1239,32.1239,32.1239,181.30188060281,0
+KBWR.US,D,20141204,000000,32.3302,32.3302,32.2582,32.2582,1441.2993078089,0
+KBWR.US,D,20141205,000000,32.4566,33.0115,32.4566,32.9493,9099.5312588582,0
+KBWR.US,D,20141208,000000,33.1635,33.1961,32.7054,32.7311,2390.3488168862,0
+KBWR.US,D,20141209,000000,32.9977,33.1507,32.9907,33.132,834.59636657381,0
+KBWR.US,D,20141210,000000,32.8239,33.1042,32.2582,32.2582,4614.5886481921,0
+KBWR.US,D,20141211,000000,32.349,32.4921,32.349,32.4921,769.7733478108,0
+KBWR.US,D,20141212,000000,31.8998,32.0518,31.8326,31.9511,1055.3997742353,0
+KBWR.US,D,20141215,000000,32.0341,32.0341,31.5602,31.6825,1560.8167486532,0
+KBWR.US,D,20141216,000000,31.7279,31.9254,31.5848,31.9254,602.6515025624,0
+KBWR.US,D,20141217,000000,31.9511,32.1683,31.7191,32.1683,4390.7466615261,0
+KBWR.US,D,20141218,000000,32.973,32.973,32.658,32.9335,1569.9324856668,0
+KBWR.US,D,20141219,000000,32.7301,32.7301,32.7301,32.7301,397.04098992346,0
+KBWR.US,D,20141222,000000,32.8318,32.9157,32.8318,32.8653,908.53512235038,0
+KBWR.US,D,20141223,000000,33.3491,33.3491,33.3491,33.3491,396.02813025529,0
+KBWR.US,D,20141224,000000,33.0984,33.3491,33.0984,33.2169,2797.5184034913,0
+KBWR.US,D,20141226,000000,33.2997,33.3728,33.2504,33.358,9339.579000215,0
+KBWR.US,D,20141229,000000,33.4192,33.7451,33.4192,33.7263,1553.726730976,0
+KBWR.US,D,20141230,000000,33.6947,33.7451,33.6611,33.6611,1303.5503929375,0
+KBWR.US,D,20141231,000000,33.6009,33.6611,33.4844,33.4844,2800.5569824959,0
+KBWR.US,D,20150102,000000,33.3817,33.4192,32.5652,32.8891,2741.8111217419,0
+KBWR.US,D,20150106,000000,32.1456,32.1456,31.1988,31.2807,9922.9861690821,0
+KBWR.US,D,20150107,000000,31.417,31.491,31.2571,31.3943,5065.3112005287,0
+KBWR.US,D,20150108,000000,31.7349,32.0281,31.7349,31.9689,3932.9340915123,0
+KBWR.US,D,20150109,000000,31.5592,31.5592,31.3143,31.3143,835.60922624198,0
+KBWR.US,D,20150112,000000,30.9065,30.9619,30.7288,30.797,8428.0052988601,0
+KBWR.US,D,20150113,000000,31.3143,31.3143,30.4603,30.5867,2112.825267807,0
+KBWR.US,D,20150114,000000,30.4129,30.4129,29.3141,30.1917,5629.4740357005,0
+KBWR.US,D,20150115,000000,30.0861,30.0861,29.9627,29.9627,3699.9763678327,0
+KBWR.US,D,20150116,000000,29.9952,30.4682,29.9952,30.4682,18936.424356145,0
+KBWR.US,D,20150120,000000,30.1611,30.1611,30.0417,30.1098,1791.7487529964,0
+KBWR.US,D,20150121,000000,30.2934,30.3704,30.2934,30.3704,989.56389580414,0
+KBWR.US,D,20150122,000000,30.4396,31.4565,30.4396,31.4565,4421.1324515712,0
+KBWR.US,D,20150123,000000,31.2491,31.2491,31.101,31.1564,1386.6048857276,0
+KBWR.US,D,20150126,000000,31.3943,31.4644,31.3775,31.3775,7874.9839200381,0
+KBWR.US,D,20150127,000000,31.2571,31.2571,31.1741,31.1741,568.21427384455,0
+KBWR.US,D,20150128,000000,30.6706,30.6706,30.1187,30.1187,2497.7119417124,0
+KBWR.US,D,20150129,000000,30.2934,30.4396,30.2085,30.4396,1593.2282580347,0
+KBWR.US,D,20150130,000000,30.1997,30.5965,30.1997,30.4465,66332.179668591,0
+KBWR.US,D,20150202,000000,30.5403,30.636,30.4603,30.636,1255.9459885334,0
+KBWR.US,D,20150203,000000,31.568,31.7605,31.5424,31.7605,2464.2875726627,0
+KBWR.US,D,20150204,000000,31.7605,31.8178,31.568,31.568,3341.4240452998,0
+KBWR.US,D,20150205,000000,31.9106,32.196,31.8948,32.196,967.28098310436,0
+KBWR.US,D,20150206,000000,33.0134,33.0134,32.8575,32.8575,896.38080633231,0
+KBWR.US,D,20150209,000000,32.5731,32.5731,32.355,32.4053,565.17569484003,0
+KBWR.US,D,20150210,000000,32.1624,32.1624,32.1624,32.1624,152.94180989399,0
+KBWR.US,D,20150211,000000,32.3895,32.3895,32.3895,32.3895,170.16042425291,0
+KBWR.US,D,20150212,000000,32.8397,32.8821,32.738,32.8821,6542.0605967236,0
+KBWR.US,D,20150213,000000,33.1991,33.1991,32.9069,33.0569,2424.786045604,0
+KBWR.US,D,20150217,000000,33.0756,33.2405,32.9493,33.2405,1390.6563244003,0
+KBWR.US,D,20150218,000000,32.9661,32.9661,32.9661,32.9661,2497.7119417124,0
+KBWR.US,D,20150219,000000,32.581,32.7469,32.581,32.7134,6106.5309394096,0
+KBWR.US,D,20150220,000000,32.2799,32.8821,32.2799,32.8318,4224.6376759458,0
+KBWR.US,D,20150223,000000,32.7134,32.7134,32.6146,32.6146,2038.8865120304,0
+KBWR.US,D,20150224,000000,32.8723,33.1072,32.8723,32.9749,3699.9763678327,0
+KBWR.US,D,20150225,000000,32.9749,32.9749,32.8239,32.8239,2236.394147324,0
+KBWR.US,D,20150226,000000,32.8821,33.0668,32.8653,32.8891,6364.8101547935,0
+KBWR.US,D,20150227,000000,32.9572,33.0826,32.9572,33.0826,886.25220965059,0
+KBWR.US,D,20150302,000000,33.1072,33.1902,32.9572,32.9572,1789.7230336601,0
+KBWR.US,D,20150303,000000,32.8397,32.9493,32.8397,32.9493,956.13952675446,0
+KBWR.US,D,20150304,000000,32.664,32.7903,32.664,32.7903,1075.6569675988,0
+KBWR.US,D,20150305,000000,32.7646,32.8821,32.7646,32.8653,1553.726730976,0
+KBWR.US,D,20150306,000000,33.4281,33.4281,33.1526,33.1526,2148.275356193,0
+KBWR.US,D,20150309,000000,33.3669,33.5535,33.2761,33.5022,6564.3435094234,0
+KBWR.US,D,20150310,000000,33.1162,33.3265,32.8318,32.9069,5254.7159584769,0
+KBWR.US,D,20150311,000000,32.9927,32.9927,32.8318,32.8979,1075.6569675988,0
+KBWR.US,D,20150312,000000,33.2405,34.0057,33.2405,34.0057,5010.6167784474,0
+KBWR.US,D,20150313,000000,33.8359,34.0205,33.6108,33.6108,2032.8093540214,0
+KBWR.US,D,20150316,000000,33.7628,34.0719,33.7549,33.8013,2032.8093540214,0
+KBWR.US,D,20150317,000000,33.7017,33.7017,33.6275,33.6868,596.57434455337,0
+KBWR.US,D,20150318,000000,32.0528,34.2694,32.0528,33.8684,2626.3451195703,0
+KBWR.US,D,20150319,000000,33.6543,33.6543,33.2079,33.4932,6688.9252486086,0
+KBWR.US,D,20150320,000000,33.6246,33.8932,33.6246,33.8794,1711.7328392109,0
+KBWR.US,D,20150323,000000,33.9415,34.1193,33.7233,33.8329,1188.0843907659,0
+KBWR.US,D,20150324,000000,33.7421,33.7421,33.6571,33.6927,2379.2073605363,0
+KBWR.US,D,20150325,000000,33.5229,33.5229,33.1843,33.1843,1781.6201563147,0
+KBWR.US,D,20150326,000000,33.0608,33.1201,33.0608,33.0608,357.53946286475,0
+KBWR.US,D,20150327,000000,33.0322,33.1546,33.0322,33.1546,9515.8165824769,0
+KBWR.US,D,20150330,000000,33.6927,33.911,33.6414,33.8754,1548.6624326351,0
+KBWR.US,D,20150331,000000,33.5821,33.7065,33.5821,33.6671,1559.803888985,0
+KBWR.US,D,20150401,000000,33.2879,33.4726,33.2879,33.4726,1188.0843907659,0
+KBWR.US,D,20150402,000000,33.8754,33.8754,33.7747,33.7747,2021.6678976715,0
+KBWR.US,D,20150406,000000,33.6739,33.6739,33.6739,33.6739,234.98344301593,0
+KBWR.US,D,20150407,000000,33.7233,33.8754,33.7233,33.8754,653.29448597101,0
+KBWR.US,D,20150408,000000,33.7747,33.7747,33.6927,33.6927,592.52290588068,0
+KBWR.US,D,20150409,000000,33.5821,33.5821,33.5821,33.5821,234.98344301593,0
+KBWR.US,D,20150410,000000,33.7155,33.7155,33.7155,33.7155,234.98344301593,0
+KBWR.US,D,20150413,000000,33.8329,34.1449,33.8329,34.1449,2852.2128255726,0
+KBWR.US,D,20150414,000000,33.8674,33.8674,33.8674,33.8674,234.98344301593,0
+KBWR.US,D,20150415,000000,33.8754,34.4619,33.8754,34.4619,1169.8529167388,0
+KBWR.US,D,20150416,000000,34.2288,34.3967,34.2288,34.3967,1930.510527536,0
+KBWR.US,D,20150417,000000,33.7914,33.7914,33.7914,33.7914,234.98344301593,0
+KBWR.US,D,20150420,000000,33.8497,34.214,33.7233,34.1291,2644.5765935974,0
+KBWR.US,D,20150421,000000,34.288,34.288,34.288,34.288,937.90805272737,0
+KBWR.US,D,20150422,000000,34.2782,34.2782,34.2782,34.2782,235.9963026841,0
+KBWR.US,D,20150423,000000,34.0195,34.3661,34.0195,34.2782,1781.6201563147,0
+KBWR.US,D,20150424,000000,34.1864,34.1864,34.1449,34.1449,447.68397333207,0
+KBWR.US,D,20150427,000000,34.1617,34.214,34.1617,34.1785,2735.7339637328,0
+KBWR.US,D,20150428,000000,33.9336,34.0777,33.9336,34.0777,592.52290588068,0
+KBWR.US,D,20150429,000000,34.4619,34.4619,34.3819,34.4283,832.57064723747,0
+KBWR.US,D,20150430,000000,33.9948,34.4283,33.9948,34.4283,1309.6275509465,0
+KBWR.US,D,20150501,000000,33.9761,33.9761,33.7155,33.7421,4993.3981640885,0
+KBWR.US,D,20150504,000000,33.823,34.1538,33.823,34.1538,1071.6055289261,0
+KBWR.US,D,20150505,000000,34.0699,34.0699,33.8329,33.8497,1309.6275509465,0
+KBWR.US,D,20150506,000000,33.9593,34.2051,33.8329,34.1538,93245.88677126,0
+KBWR.US,D,20150507,000000,33.9948,33.9948,33.9593,33.9593,969.3067024407,0
+KBWR.US,D,20150508,000000,34.0442,34.1785,33.9761,34.1706,4523.4312780566,0
+KBWR.US,D,20150511,000000,34.2288,34.5892,34.2288,34.3888,5233.4459054453,0
+KBWR.US,D,20150512,000000,34.5309,34.7116,34.5309,34.676,6713.2338806447,0
+KBWR.US,D,20150513,000000,34.6928,34.8351,34.5576,34.8084,3090.2348475931,0
+KBWR.US,D,20150514,000000,35.0276,35.0276,34.7797,34.8597,7254.1009434486,0
+KBWR.US,D,20150515,000000,34.7412,34.7412,34.295,34.4283,5496.78941917,0
+KBWR.US,D,20150518,000000,34.4441,35.0888,34.4441,35.0364,4689.5402636368,0
+KBWR.US,D,20150519,000000,35.2122,35.3632,35.1352,35.305,9395.2862819644,0
+KBWR.US,D,20150520,000000,35.1292,35.2715,35.0552,35.1974,3090.2348475931,0
+KBWR.US,D,20150521,000000,35.2803,35.2803,34.9515,35.0552,8803.7762357519,0
+KBWR.US,D,20150522,000000,35.1115,35.1115,35.1115,35.1115,592.52290588068,0
+KBWR.US,D,20150526,000000,34.7412,34.7412,34.3967,34.6928,4852.6106702125,0
+KBWR.US,D,20150527,000000,34.7334,35.1204,34.6494,35.0196,19153.176325134,0
+KBWR.US,D,20150528,000000,34.9683,34.9851,34.9417,34.9417,2099.6580921208,0
+KBWR.US,D,20150529,000000,34.8775,34.8775,34.7896,34.7896,952.08808808178,0
+KBWR.US,D,20150601,000000,34.7896,35.0108,34.7116,34.7186,14673.298012809,0
+KBWR.US,D,20150602,000000,34.7718,35.2803,34.7718,35.151,3568.3046109703,0
+KBWR.US,D,20150603,000000,35.4314,35.7908,35.3879,35.773,11657.001920992,0
+KBWR.US,D,20150604,000000,35.6407,35.7275,35.3455,35.457,8090.7230293588,0
+KBWR.US,D,20150605,000000,35.7187,36.1047,35.6763,36.0958,13803.25155785,0
+KBWR.US,D,20150608,000000,36.1126,36.314,36.1126,36.2202,18199.062517717,0
+KBWR.US,D,20150609,000000,36.2646,36.7415,36.081,36.5766,21928.411815926,0
+KBWR.US,D,20150610,000000,37.0278,37.3201,36.8097,37.172,51832.080659039,0
+KBWR.US,D,20150611,000000,37.1552,37.3112,36.9607,36.9854,17428.276310237,0
+KBWR.US,D,20150612,000000,37.0032,37.0703,36.8343,37.0703,14277.269882554,0
+KBWR.US,D,20150615,000000,36.9607,37.1631,36.3723,36.9103,14154.713862705,0
+KBWR.US,D,20150616,000000,37.0032,37.3744,37.0032,37.3744,29264.554392496,0
+KBWR.US,D,20150617,000000,37.5827,37.5827,36.625,36.6586,22483.458914085,0
+KBWR.US,D,20150618,000000,36.4581,37.013,36.4581,36.8767,12849.137750431,0
+KBWR.US,D,20150619,000000,37.1038,37.9677,36.859,36.9607,9233.2287350569,0
+KBWR.US,D,20150622,000000,37.3487,37.401,37.2499,37.401,10060.735083953,0
+KBWR.US,D,20150623,000000,37.5018,37.8492,37.5018,37.8315,16904.627861792,0
+KBWR.US,D,20150624,000000,37.5857,37.8976,37.5541,37.5541,25099.675436973,0
+KBWR.US,D,20150625,000000,37.6972,37.9065,37.5274,37.6528,11484.815777403,0
+KBWR.US,D,20150626,000000,37.9065,38.0013,37.7792,37.8898,20010.055604408,0
+KBWR.US,D,20150629,000000,37.4751,37.7466,36.9281,36.9281,32796.396055413,0
+KBWR.US,D,20150630,000000,37.5274,37.5462,36.935,37.1038,22153.26666226,0
+KBWR.US,D,20150701,000000,37.6025,38.5602,37.3487,37.5797,37056.483819744,0
+KBWR.US,D,20150702,000000,37.637,37.637,36.7839,36.935,15982.925563756,0
+KBWR.US,D,20150706,000000,36.6398,36.8007,36.0997,36.6398,26164.190948221,0
+KBWR.US,D,20150707,000000,36.8087,36.8087,35.9369,36.3515,14208.395425119,0
+KBWR.US,D,20150708,000000,35.7601,36.2784,35.7601,36.0227,89624.913457545,0
+KBWR.US,D,20150709,000000,36.5904,36.8165,36.2942,36.623,28887.770595937,0
+KBWR.US,D,20150710,000000,36.9192,37.0554,36.8847,37.0554,19182.549255511,0
+KBWR.US,D,20150713,000000,37.4425,37.5857,37.1897,37.3487,10301.795684979,0
+KBWR.US,D,20150714,000000,37.3132,37.4672,37.0802,37.4672,25474.433514197,0
+KBWR.US,D,20150715,000000,37.6972,37.7634,37.6103,37.6281,8768.3261473659,0
+KBWR.US,D,20150716,000000,37.8226,37.9677,37.6449,37.6972,27112.227597631,0
+KBWR.US,D,20150717,000000,37.6775,37.9065,36.9942,37.2806,40135.577210988,0
+KBWR.US,D,20150720,000000,37.3586,37.6103,37.2253,37.5857,21903.090324221,0
+KBWR.US,D,20150721,000000,37.95,37.9677,37.2499,37.3132,13020.311034352,0
+KBWR.US,D,20150722,000000,37.6281,37.866,37.3221,37.7555,26756.713854103,0
+KBWR.US,D,20150723,000000,37.8148,37.9065,37.1137,37.2253,5797.6087406171,0
+KBWR.US,D,20150724,000000,37.0802,37.2095,36.7494,36.8087,9708.2599194296,0
+KBWR.US,D,20150727,000000,36.4552,36.5115,36.1077,36.2706,21784.585743046,0
+KBWR.US,D,20150728,000000,36.7158,36.7158,36.1501,36.318,28770.278874428,0
+KBWR.US,D,20150729,000000,36.318,36.5115,36.244,36.4403,4024.0914616478,0
+KBWR.US,D,20150730,000000,36.4779,36.5846,36.3594,36.5302,4262.1134836682,0
+KBWR.US,D,20150731,000000,36.6566,36.6566,36.3012,36.5559,17759.48142173,0
+KBWR.US,D,20150803,000000,36.6052,36.6052,36.2074,36.5401,42029.624790469,0
+KBWR.US,D,20150804,000000,36.7158,37.0554,36.6398,36.6398,35282.966540775,0
+KBWR.US,D,20150805,000000,36.8689,37.3764,36.8087,37.0634,99687.674260834,0
+KBWR.US,D,20150806,000000,37.2253,37.2253,36.6744,36.7316,17494.112188668,0
+KBWR.US,D,20150807,000000,36.7929,36.7929,36.2607,36.3782,3552.0988562796,0
+KBWR.US,D,20150810,000000,36.9103,37.095,36.9015,37.0634,6631.1922475228,0
+KBWR.US,D,20150811,000000,37.013,37.013,36.3515,36.5115,3650.3462440923,0
+KBWR.US,D,20150812,000000,36.708,36.708,35.3317,35.7937,15153.393495523,0
+KBWR.US,D,20150813,000000,36.0573,36.1245,35.7039,35.9655,105605.81330197,0
+KBWR.US,D,20150814,000000,36.0849,36.4483,35.9655,36.4403,7812.1866206114,0
+KBWR.US,D,20150817,000000,36.3693,36.6566,36.1758,36.4858,3670.6034374557,0
+KBWR.US,D,20150818,000000,36.6664,36.7316,36.3782,36.5559,2488.5962046989,0
+KBWR.US,D,20150819,000000,36.0129,36.4049,36.0129,36.0573,4616.6143675284,0
+KBWR.US,D,20150820,000000,35.3395,35.3395,34.9091,34.9091,11364.285476891,0
+KBWR.US,D,20150821,000000,34.756,34.9259,34.4273,34.6208,10301.795684979,0
+KBWR.US,D,20150824,000000,33.7836,34.1064,29.6477,33.0233,31920.272442443,0
+KBWR.US,D,20150825,000000,33.6177,33.6177,32.2966,32.3836,14800.918330999,0
+KBWR.US,D,20150826,000000,32.5692,33.2711,32.4013,33.2198,8763.261849025,0
+KBWR.US,D,20150827,000000,33.8349,34.14,33.6937,33.7677,4972.1281110569,0
+KBWR.US,D,20150828,000000,33.8349,34.1656,33.7836,33.8516,4379.6052051762,0
+KBWR.US,D,20150831,000000,33.9781,34.37,33.9238,34.3532,2248.5484633421,0
+KBWR.US,D,20150901,000000,33.7085,33.7085,32.8821,32.9749,5209.1372734091,0
+KBWR.US,D,20150902,000000,33.2109,33.439,33.0302,33.439,36821.500376729,0
+KBWR.US,D,20150903,000000,33.8872,33.8872,33.7618,33.7924,1657.0384171296,0
+KBWR.US,D,20150904,000000,33.5831,33.5891,33.2949,33.5891,1774.5301386375,0
+KBWR.US,D,20150908,000000,34.0313,34.4016,33.9356,34.3927,3077.0676719068,0
+KBWR.US,D,20150909,000000,34.6296,34.6296,34.2338,34.2338,2603.0493472023,0
+KBWR.US,D,20150910,000000,34.7166,34.7166,34.37,34.4677,6069.0551316872,0
+KBWR.US,D,20150911,000000,34.3354,34.449,34.1232,34.4273,8050.2086426319,0
+KBWR.US,D,20150914,000000,34.5359,34.8241,34.4273,34.5862,6747.6711093625,0
+KBWR.US,D,20150915,000000,34.7166,35.0542,34.7166,35.0542,1870.7518071139,0
+KBWR.US,D,20150916,000000,34.8755,35.1796,34.756,35.1796,11838.303801596,0
+KBWR.US,D,20150917,000000,35.1895,35.4846,34.2091,34.2091,6559.2792110825,0
+KBWR.US,D,20150918,000000,33.8586,33.8586,33.4696,33.51,1975.0763529356,0
+KBWR.US,D,20150921,000000,33.902,34.1212,33.902,34.0442,5548.4452622468,0
+KBWR.US,D,20150922,000000,33.911,33.911,33.6384,33.8418,5900.9204267707,0
+KBWR.US,D,20150923,000000,33.8497,34.2486,33.8497,34.0609,2256.6513406874,0
+KBWR.US,D,20150924,000000,33.9208,34.368,33.8664,34.368,2018.629318667,0
+KBWR.US,D,20150925,000000,34.9259,34.9762,34.603,34.603,4720.9389133502,0
+KBWR.US,D,20150928,000000,34.3167,34.3829,34.1311,34.2071,2349.8344301593,0
+KBWR.US,D,20150929,000000,34.3167,34.3167,34.0877,34.0877,2363.0016058455,0
+KBWR.US,D,20150930,000000,34.368,34.4963,34.2397,34.4767,17705.799859317,0
+KBWR.US,D,20151001,000000,34.5941,34.5941,34.2574,34.5033,3660.474840774,0
+KBWR.US,D,20151002,000000,34.0787,34.1212,32.9789,33.5644,11685.361991702,0
+KBWR.US,D,20151005,000000,34.1884,34.7877,34.1884,34.7244,3324.2054309408,0
+KBWR.US,D,20151006,000000,34.8064,34.8331,34.7086,34.7392,2242.471305333,0
+KBWR.US,D,20151007,000000,35.0364,35.3247,34.9337,35.3247,52767.962992431,0
+KBWR.US,D,20151008,000000,35.1974,35.5607,35.1974,35.5607,4720.9389133502,0
+KBWR.US,D,20151009,000000,35.7325,35.8598,35.2734,35.2813,56074.949809012,0
+KBWR.US,D,20151012,000000,35.4186,35.6179,35.152,35.535,3417.3885204127,0
+KBWR.US,D,20151013,000000,35.6633,35.771,35.3652,35.3652,6256.4341702991,0
+KBWR.US,D,20151014,000000,35.152,35.152,34.5773,34.5852,12983.848086298,0
+KBWR.US,D,20151015,000000,34.5852,34.5852,34.3167,34.5448,3422.4528187535,0
+KBWR.US,D,20151016,000000,35.0196,35.0196,34.5773,34.8499,25028.775260201,0
+KBWR.US,D,20151019,000000,34.681,35.1066,34.681,34.7709,53732.20539653,0
+KBWR.US,D,20151020,000000,34.8577,35.2547,34.8577,35.1974,1777.568717642,0
+KBWR.US,D,20151021,000000,35.5014,35.5014,34.9584,35.0454,3188.4822354058,0
+KBWR.US,D,20151022,000000,35.3573,35.5518,35.145,35.145,3778.9794219501,0
+KBWR.US,D,20151023,000000,35.5518,36.0701,35.5518,36.0701,10154.931033093,0
+KBWR.US,D,20151026,000000,36.0365,36.0435,35.7325,35.843,26207.743913953,0
+KBWR.US,D,20151027,000000,35.6633,35.843,35.3899,35.4186,8738.9532169889,0
+KBWR.US,D,20151028,000000,35.542,36.8827,35.542,36.8659,25496.716426896,0
+KBWR.US,D,20151029,000000,36.9251,37.2233,36.7198,36.8571,3188.4822354058,0
+KBWR.US,D,20151030,000000,36.4829,36.6526,35.7779,35.7779,38013.636206167,0
+KBWR.US,D,20151102,000000,36.0701,36.6803,36.0701,36.62,1565.8810469941,0
+KBWR.US,D,20151103,000000,36.7287,36.8738,36.392,36.7198,4604.4600515104,0
+KBWR.US,D,20151104,000000,36.782,36.941,36.782,36.8313,4423.1581709076,0
+KBWR.US,D,20151105,000000,36.9587,37.4416,36.9587,37.4416,7555.9331245639,0
+KBWR.US,D,20151106,000000,38.0447,38.7379,38.0102,38.4565,30337.17278109,0
+KBWR.US,D,20151109,000000,38.6372,38.7714,38.0013,38.262,21527.31938733,0
+KBWR.US,D,20151110,000000,38.0823,38.2718,37.8148,38.187,13103.365527143,0
+KBWR.US,D,20151111,000000,38.2896,38.3657,37.8226,37.9075,8027.9257299321,0
+KBWR.US,D,20151112,000000,37.9767,37.9767,37.0358,37.0614,14049.376457216,0
+KBWR.US,D,20151113,000000,36.8403,37.011,36.4265,36.546,30102.189338075,0
+KBWR.US,D,20151116,000000,36.4365,36.9913,36.3545,36.9913,15345.836832476,0
+KBWR.US,D,20151117,000000,37.0268,37.5787,37.0268,37.1542,9914.8832917367,0
+KBWR.US,D,20151118,000000,37.1196,37.6597,37.1118,37.6597,2363.0016058455,0
+KBWR.US,D,20151119,000000,37.8068,37.8068,37.4,37.4662,15345.836832476,0
+KBWR.US,D,20151120,000000,37.5925,37.872,37.5925,37.8068,6256.4341702991,0
+KBWR.US,D,20151123,000000,37.7712,38.1612,37.7712,37.95,22782.252516195,0
+KBWR.US,D,20151124,000000,37.714,38.2018,37.6449,38.2018,12399.428057762,0
+KBWR.US,D,20151125,000000,38.338,38.338,38.0171,38.0171,8970.8980810003,0
+KBWR.US,D,20151127,000000,38.3143,38.3143,37.9767,38.2214,4604.4600515104,0
+KBWR.US,D,20151130,000000,38.2718,38.2896,38.1544,38.2896,6494.4561923195,0
+KBWR.US,D,20151201,000000,38.4159,38.4427,38.0269,38.2965,51970.842433579,0
+KBWR.US,D,20151202,000000,38.4337,38.4337,37.5857,37.5857,6702.0924242948,0
+KBWR.US,D,20151203,000000,37.5363,37.637,37.019,37.0792,13298.8474431,0
+KBWR.US,D,20151204,000000,37.1977,37.7792,37.1977,37.7219,6730.4524950036,0
+KBWR.US,D,20151207,000000,37.6597,37.6597,36.7386,36.8571,5666.9498434229,0
+KBWR.US,D,20151208,000000,37.0012,37.0012,36.1472,36.239,13839.714505904,0
+KBWR.US,D,20151209,000000,36.239,36.392,35.5014,35.6989,16412.378063061,0
+KBWR.US,D,20151210,000000,35.7394,36.0021,35.5607,35.7621,6376.9644708116,0
+KBWR.US,D,20151211,000000,35.2131,35.3484,34.7314,34.9179,33762.664178849,0
+KBWR.US,D,20151214,000000,34.8667,35.0552,34.5033,34.762,19562.371631076,0
+KBWR.US,D,20151215,000000,35.3069,35.8154,35.3069,35.6733,56546.94241438,0
+KBWR.US,D,20151216,000000,36.2301,36.2301,35.3573,36.1116,13929.859016371,0
+KBWR.US,D,20151217,000000,36.1718,36.1866,35.4344,35.5192,31283.183711163,0
+KBWR.US,D,20151218,000000,35.8243,35.8243,34.5063,34.7718,31758.214895536,0
+KBWR.US,D,20151221,000000,34.8943,35.0928,34.6632,34.6632,5272.947432504,0
+KBWR.US,D,20151222,000000,35.1747,35.1747,34.5941,35.073,6556.240632078,0
+KBWR.US,D,20151223,000000,35.2349,35.5242,35.2349,35.5242,5154.4428513278,0
+KBWR.US,D,20151224,000000,35.6623,35.9082,35.5844,35.7394,7344.2454539159,0
+KBWR.US,D,20151228,000000,35.6535,35.6851,35.1648,35.6347,4544.7013310882,0
+KBWR.US,D,20151229,000000,35.8243,36.1057,35.7246,36.003,6995.8217280647,0
+KBWR.US,D,20151230,000000,35.77,35.9082,35.6199,35.7157,5966.7563052019,0
+KBWR.US,D,20151231,000000,35.3702,35.5587,35.0828,35.0828,3381.9384320267,0
+KBWR.US,D,20160104,000000,34.4647,34.5941,33.9622,34.0995,17798.982948788,0
+KBWR.US,D,20160105,000000,34.2782,34.2782,34.0077,34.1163,3664.5262794467,0
+KBWR.US,D,20160106,000000,33.8616,33.9879,33.6226,33.7776,18396.57015301,0
+KBWR.US,D,20160107,000000,33.1378,33.3323,32.9227,33.0372,135997.68050514,0
+KBWR.US,D,20160108,000000,32.9473,32.9473,32.1901,32.1901,14121.289493655,0
+KBWR.US,D,20160111,000000,32.3056,32.4517,32.1111,32.2828,2719.5282090421,0
+KBWR.US,D,20160112,000000,32.4951,32.4951,31.9324,32.2305,3651.3591037604,0
+KBWR.US,D,20160113,000000,32.1041,32.1041,31.0794,31.0794,6410.3888398612,0
+KBWR.US,D,20160114,000000,31.2156,31.7191,30.9007,31.4436,26428.547321615,0
+KBWR.US,D,20160115,000000,30.797,30.9371,30.2065,30.9283,19667.709036566,0
+KBWR.US,D,20160119,000000,31.2067,31.2995,30.5265,30.6775,10313.950000996,0
+KBWR.US,D,20160120,000000,30.1888,30.6864,29.5698,30.4484,21001.645219548,0
+KBWR.US,D,20160121,000000,30.5077,30.6952,30.0644,30.1749,27865.79519075,0
+KBWR.US,D,20160122,000000,30.3803,30.4889,30.1147,30.4889,14825.226963035,0
+KBWR.US,D,20160125,000000,30.3626,30.4494,29.2558,29.2558,4811.0834238175,0
+KBWR.US,D,20160126,000000,29.4335,30.3536,29.4335,30.3536,4158.8017975147,0
+KBWR.US,D,20160127,000000,30.3182,31.0892,30.1809,30.6508,3283.691044214,0
+KBWR.US,D,20160128,000000,31.103,31.4693,31.103,31.2156,6485.340455306,0
+KBWR.US,D,20160129,000000,31.2245,31.6253,31.0694,31.6253,5306.3718015536,0
+KBWR.US,D,20160201,000000,31.6253,31.6253,31.497,31.5068,3750.6193512413,0
+KBWR.US,D,20160202,000000,30.9757,30.9757,30.6341,30.6341,3705.0406661736,0
+KBWR.US,D,20160203,000000,30.9667,31.0428,30.2046,30.9757,8024.8871509276,0
+KBWR.US,D,20160204,000000,31.2067,31.5898,30.8779,31.2067,4092.9659190835,0
+KBWR.US,D,20160205,000000,31.497,31.497,30.714,30.714,3727.3235788733,0
+KBWR.US,D,20160208,000000,29.9962,30.3112,29.8087,30.3112,65726.489587024,0
+KBWR.US,D,20160209,000000,29.8175,30.4633,29.7998,30.3724,15248.602304331,0
+KBWR.US,D,20160210,000000,30.7042,30.9095,30.1651,30.1651,29058.943879858,0
+KBWR.US,D,20160211,000000,29.3713,29.5086,28.8638,29.2607,19463.111383595,0
+KBWR.US,D,20160212,000000,29.8343,30.3882,29.7366,30.3882,3396.1184673811,0
+KBWR.US,D,20160216,000000,30.8473,31.107,30.7258,31.107,1623.6140480799,0
+KBWR.US,D,20160217,000000,31.3074,31.575,31.0794,31.0794,3712.1306838508,0
+KBWR.US,D,20160218,000000,31.1554,31.1554,30.5699,30.6429,2538.2263284393,0
+KBWR.US,D,20160219,000000,30.4721,30.9401,30.4721,30.9017,5061.259761856,0
+KBWR.US,D,20160222,000000,31.1554,31.4081,31.1554,31.4012,942.97235106823,0
+KBWR.US,D,20160223,000000,31.2324,31.2324,30.5511,30.6429,2949.4473537172,0
+KBWR.US,D,20160224,000000,30.407,30.407,30.407,30.407,1007.7953698312,0
+KBWR.US,D,20160225,000000,30.6824,30.9461,30.6824,30.9333,993.61533447683,0
+KBWR.US,D,20160226,000000,31.2018,31.7299,31.2018,31.5344,7469.8400527693,0
+KBWR.US,D,20160229,000000,31.575,31.575,30.8631,30.9283,3435.6199944398,0
+KBWR.US,D,20160301,000000,31.8554,32.0271,31.8554,32.0271,1518.27664259,0
+KBWR.US,D,20160302,000000,32.2128,32.5099,32.2128,32.4803,1565.8810469941,0
+KBWR.US,D,20160303,000000,32.66,33.0302,32.66,33.0302,1179048.6696661,0
+KBWR.US,D,20160304,000000,33.2811,33.6394,33.2119,33.5377,721597.69055386,0
+KBWR.US,D,20160307,000000,33.3906,33.7283,33.362,33.6394,8533.34270435,0
+KBWR.US,D,20160308,000000,33.1092,33.2395,32.8791,32.8791,13657.399765633,0
+KBWR.US,D,20160309,000000,32.7548,32.7548,32.5652,32.6966,5399.5548910255,0
+KBWR.US,D,20160310,000000,32.7775,32.9523,32.3638,32.8881,7461.7371754239,0
+KBWR.US,D,20160311,000000,33.3413,33.7599,33.1941,33.7599,17234.820113616,0
+KBWR.US,D,20160314,000000,33.8438,33.8438,33.3067,33.5278,17531.587996391,0
+KBWR.US,D,20160315,000000,33.2553,33.3571,33.0688,33.1478,6899.6000595884,0
+KBWR.US,D,20160316,000000,33.3323,33.3323,32.6994,32.7943,8993.1809937001,0
+KBWR.US,D,20160317,000000,32.7686,33.5278,32.4329,33.5278,20549.909807543,0
+KBWR.US,D,20160318,000000,33.6701,33.9711,33.5614,33.832,6402.2859625159,0
+KBWR.US,D,20160321,000000,33.9958,33.9958,33.5426,33.7954,8452.3139308962,0
+KBWR.US,D,20160322,000000,33.7658,33.8497,33.3867,33.7658,11836.278082259,0
+KBWR.US,D,20160323,000000,33.5772,33.5772,33.2811,33.2811,7291.576751171,0
+KBWR.US,D,20160324,000000,32.8841,33.1428,32.816,33.124,5345.8733286124,0
+KBWR.US,D,20160328,000000,33.124,33.3107,33.0954,33.1507,4604.4600515104,0
+KBWR.US,D,20160329,000000,32.7124,33.3294,32.5672,33.3294,7400.9655953336,0
+KBWR.US,D,20160330,000000,33.5338,33.9464,33.5072,33.5851,11270.089527751,0
+KBWR.US,D,20160331,000000,33.4814,33.6729,33.1892,33.362,8099.8387663723,0
+KBWR.US,D,20160401,000000,33.133,33.3946,33.1042,33.3946,4398.8495388714,0
+KBWR.US,D,20160404,000000,33.2741,33.4321,33.2079,33.2169,5225.3430280999,0
+KBWR.US,D,20160405,000000,32.97,33.0026,32.5247,32.5247,10115.429506035,0
+KBWR.US,D,20160406,000000,32.5405,32.8831,32.4655,32.8505,5782.4158455945,0
+KBWR.US,D,20160407,000000,32.4921,32.5445,31.9176,31.961,16272.603428853,0
+KBWR.US,D,20160408,000000,32.278,32.6106,32.0973,32.1831,5917.1261814614,0
+KBWR.US,D,20160411,000000,32.354,32.9097,32.354,32.4843,4377.5794858398,0
+KBWR.US,D,20160412,000000,32.6373,33.0559,32.6373,33.0352,3944.0755478622,0
+KBWR.US,D,20160413,000000,33.5851,34.3296,33.5851,34.3296,4539.6370327474,0
+KBWR.US,D,20160414,000000,34.2526,34.9594,34.2436,34.5704,34280.235469285,0
+KBWR.US,D,20160415,000000,34.5675,34.5675,34.3226,34.5093,8370.2722977743,0
+KBWR.US,D,20160418,000000,34.601,34.8331,34.4677,34.7709,5597.062526319,0
+KBWR.US,D,20160419,000000,35.0384,35.2418,35.0038,35.2418,8707.5545672756,0
+KBWR.US,D,20160420,000000,35.3623,35.7315,35.1539,35.6801,28155.473055849,0
+KBWR.US,D,20160421,000000,35.844,35.853,35.3613,35.3771,10274.448473938,0
+KBWR.US,D,20160422,000000,35.3988,35.846,35.383,35.7542,2668.8852256335,0
+KBWR.US,D,20160425,000000,35.7236,35.7236,35.1312,35.4392,9494.5465294453,0
+KBWR.US,D,20160426,000000,35.6111,36.0159,35.6111,35.9921,12161.406035743,0
+KBWR.US,D,20160427,000000,35.9823,35.9823,35.5676,35.844,5951.5634101793,0
+KBWR.US,D,20160428,000000,35.5775,35.8698,35.3869,35.3869,13404.18484859,0
+KBWR.US,D,20160429,000000,35.1312,35.6101,35.1312,35.4057,4745.2475453863,0
+KBWR.US,D,20160502,000000,35.6535,35.6535,35.2685,35.4906,39156.141911865,0
+KBWR.US,D,20160503,000000,35.064,35.064,34.4777,34.6277,10722.13244727,0
+KBWR.US,D,20160504,000000,34.3384,34.68,33.8418,34.1903,9113.7112942126,0
+KBWR.US,D,20160505,000000,34.0551,34.1735,33.8664,33.8932,5190.905799382,0
+KBWR.US,D,20160506,000000,33.9692,34.0383,33.6877,34.0383,6027.5278852922,0
+KBWR.US,D,20160509,000000,34.0294,34.1972,33.8842,34.0383,4476.8397333207,0
+KBWR.US,D,20160510,000000,34.3641,34.7176,34.2604,34.601,8732.8760589799,0
+KBWR.US,D,20160511,000000,34.7304,34.8409,34.4351,34.4351,7304.7439268572,0
+KBWR.US,D,20160512,000000,34.5507,34.5507,34.14,34.3967,5946.4991118384,0
+KBWR.US,D,20160513,000000,34.2624,34.2624,33.6701,33.7579,4372.515187499,0
+KBWR.US,D,20160516,000000,34.1489,34.449,34.1133,34.3384,5862.4317593801,0
+KBWR.US,D,20160517,000000,34.3483,34.4925,33.7658,33.822,6814.5198474619,0
+KBWR.US,D,20160518,000000,34.3483,35.303,34.3483,35.226,9470.2378974092,0
+KBWR.US,D,20160519,000000,35.1006,35.3702,34.5675,34.7965,8097.813047036,0
+KBWR.US,D,20160520,000000,34.9417,35.4837,34.9417,35.2585,5892.8175494253,0
+KBWR.US,D,20160523,000000,35.2073,35.2853,34.8677,35.1144,3531.8416629161,0
+KBWR.US,D,20160524,000000,35.5172,35.9853,35.5172,35.9714,7613.6661256497,0
+KBWR.US,D,20160525,000000,36.2942,36.5569,36.2706,36.4433,9493.5336697771,0
+KBWR.US,D,20160526,000000,36.1412,36.2252,36.0465,36.0643,10910.524345549,0
+KBWR.US,D,20160527,000000,36.1146,36.4651,36.0643,36.4651,9600.8967946034,0
+KBWR.US,D,20160531,000000,36.6961,36.6961,36.319,36.3782,5382.3362766666,0
+KBWR.US,D,20160601,000000,36.1057,36.5974,36.0731,36.5786,8803.7762357519,0
+KBWR.US,D,20160602,000000,36.311,36.704,36.3022,36.6704,7437.4285433877,0
+KBWR.US,D,20160603,000000,36.311,36.311,35.2685,35.9941,10348.387229714,0
+KBWR.US,D,20160606,000000,36.004,36.6892,36.004,36.5342,10285.589930287,0
+KBWR.US,D,20160607,000000,36.6191,36.6191,36.318,36.3901,87720.737281381,0
+KBWR.US,D,20160608,000000,36.3278,36.5342,36.3278,36.5115,6018.4121482786,0
+KBWR.US,D,20160609,000000,36.1985,36.1985,35.7878,35.9941,5820.9045129851,0
+KBWR.US,D,20160610,000000,35.4748,35.7394,35.465,35.5587,4518.3669797157,0
+KBWR.US,D,20160613,000000,35.4186,35.4314,35.0296,35.064,4900.2150746166,0
+KBWR.US,D,20160614,000000,35.1638,35.1638,34.4145,34.4293,4483.9297509979,0
+KBWR.US,D,20160615,000000,34.4925,35.1273,34.4925,34.6188,3666.551998783,0
+KBWR.US,D,20160616,000000,34.2604,34.2604,33.9771,34.0975,4649.02587691,0
+KBWR.US,D,20160617,000000,34.37,34.5309,34.1113,34.2486,4579.1385598061,0
+KBWR.US,D,20160620,000000,34.7709,34.9703,34.7383,34.7383,2848.1613869,0
+KBWR.US,D,20160621,000000,34.5655,34.9031,34.5655,34.8241,5736.8371605268,0
+KBWR.US,D,20160622,000000,35.1559,35.2477,34.762,34.762,6348.6044001027,0
+KBWR.US,D,20160623,000000,35.2447,35.9685,35.2447,35.9685,6732.47821434,0
+KBWR.US,D,20160624,000000,34.4431,34.5033,33.3837,33.5782,41951.63459602,0
+KBWR.US,D,20160627,000000,32.9769,32.9769,31.8089,31.9106,26357.647144843,0
+KBWR.US,D,20160628,000000,32.5563,32.9117,32.3392,32.7676,8534.3555640181,0
+KBWR.US,D,20160629,000000,33.2169,33.7747,33.2169,33.7747,14226.626899145,0
+KBWR.US,D,20160630,000000,33.9455,34.5724,33.8822,34.5724,12837.996294081,0
+KBWR.US,D,20160701,000000,34.3414,34.3769,33.8862,34.1015,5112.9156049328,0
+KBWR.US,D,20160705,000000,33.7668,33.7668,32.9769,33.1803,9353.7590355694,0
+KBWR.US,D,20160706,000000,32.9769,33.4736,32.7617,33.4736,7318.9239622116,0
+KBWR.US,D,20160707,000000,33.5861,33.8636,33.5634,33.7757,5335.7447319306,0
+KBWR.US,D,20160708,000000,34.3789,34.5773,34.3789,34.3937,4900.2150746166,0
+KBWR.US,D,20160711,000000,34.688,34.9792,34.688,34.9703,5252.6902391405,0
+KBWR.US,D,20160712,000000,35.2447,35.8865,35.2447,35.8312,7525.5473345187,0
+KBWR.US,D,20160713,000000,35.8114,35.8253,35.614,35.773,5187.8672203775,0
+KBWR.US,D,20160714,000000,36.4503,36.4503,36.1393,36.231,6787.1726364213,0
+KBWR.US,D,20160715,000000,36.4581,36.4581,36.1975,36.3614,7207.5093987127,0
+KBWR.US,D,20160718,000000,36.1047,36.2607,36.0395,36.0445,8152.5074691173,0
+KBWR.US,D,20160719,000000,36.0021,36.235,36.0021,36.081,8293.2949629932,0
+KBWR.US,D,20160720,000000,36.0623,36.0623,35.9132,35.9132,5001.5010414338,0
+KBWR.US,D,20160721,000000,35.93,35.93,35.4866,35.5114,6822.6227248073,0
+KBWR.US,D,20160722,000000,35.5281,36.0711,35.5281,35.9754,7825.3537962977,0
+KBWR.US,D,20160725,000000,35.8904,35.8904,35.7197,35.7394,7702.7977764488,0
+KBWR.US,D,20160726,000000,35.6397,35.8875,35.6397,35.8816,6847.9442165116,0
+KBWR.US,D,20160727,000000,36.1442,36.1442,35.8668,35.9497,7192.3165036901,0
+KBWR.US,D,20160728,000000,35.8262,35.9754,35.8046,35.9754,3116.5691989656,0
+KBWR.US,D,20160729,000000,35.7285,35.8578,35.6772,35.7177,9553.2923901993,0
+KBWR.US,D,20160801,000000,35.6949,35.7532,35.2715,35.2715,3186.4565160694,0
+KBWR.US,D,20160802,000000,35.305,35.4186,34.915,35.074,27559.911570963,0
+KBWR.US,D,20160803,000000,34.9427,35.461,34.9427,35.461,13242.127301682,0
+KBWR.US,D,20160804,000000,35.3149,35.6485,35.3149,35.5163,5358.0276446304,0
+KBWR.US,D,20160805,000000,35.5883,36.7218,35.5883,36.706,9424.6592123414,0
+KBWR.US,D,20160808,000000,36.5974,36.6636,36.4651,36.5075,5818.8787936487,0
+KBWR.US,D,20160809,000000,36.6526,36.6902,36.5164,36.6536,6729.4396353354,0
+KBWR.US,D,20160810,000000,36.5145,36.545,36.1896,36.1896,5303.3332225491,0
+KBWR.US,D,20160811,000000,36.3367,36.4137,36.2864,36.2942,4126.3902881331,0
+KBWR.US,D,20160812,000000,36.0623,36.1472,36.0179,36.1472,4626.7429642102,0
+KBWR.US,D,20160815,000000,36.2143,36.6971,36.2143,36.628,9416.556334996,0
+KBWR.US,D,20160816,000000,36.4819,36.6704,36.4157,36.5954,5734.8114411904,0
+KBWR.US,D,20160817,000000,36.4581,36.7751,36.4581,36.6458,21798.7657784,0
+KBWR.US,D,20160818,000000,36.6448,36.8847,36.6448,36.8433,7997.5399398869,0
+KBWR.US,D,20160819,000000,36.8531,36.9419,36.8165,36.9123,4869.8292845715,0
+KBWR.US,D,20160822,000000,36.8175,37.016,36.7849,36.9804,6086.2737460462,0
+KBWR.US,D,20160823,000000,37.2075,37.2075,37.1009,37.1196,4209.4447809233,0
+KBWR.US,D,20160824,000000,37.1977,37.2085,37.0426,37.1325,4815.1348624902,0
+KBWR.US,D,20160825,000000,36.9804,37.3221,36.9804,37.3063,6354.6815581118,0
+KBWR.US,D,20160826,000000,37.4188,37.5896,37.2983,37.558,11055.363278098,0
+KBWR.US,D,20160829,000000,37.558,37.9174,37.558,37.8324,159617.56796691,0
+KBWR.US,D,20160830,000000,37.8502,38.1672,37.8502,38.1672,31657.941788387,0
+KBWR.US,D,20160831,000000,38.1672,38.3044,37.8226,38.184,29054.892441185,0
+KBWR.US,D,20160901,000000,38.2086,38.3251,37.6765,37.8236,5342.8347496078,0
+KBWR.US,D,20160902,000000,37.9717,38.1988,37.9717,38.1978,6617.0122121683,0
+KBWR.US,D,20160906,000000,38.3044,38.3044,37.5857,37.5995,10864.945660482,0
+KBWR.US,D,20160907,000000,37.3606,37.9776,37.3606,37.9776,11074.607611794,0
+KBWR.US,D,20160908,000000,37.9875,38.1583,37.8868,38.0605,9919.9475900776,0
+KBWR.US,D,20160909,000000,38.1583,38.1583,37.79,37.79,13525.72800877,0
+KBWR.US,D,20160912,000000,37.5817,37.8482,37.3872,37.8482,13333.284671818,0
+KBWR.US,D,20160913,000000,37.5323,37.5323,36.9548,37.3596,20592.449913607,0
+KBWR.US,D,20160914,000000,37.3526,37.3912,36.8945,36.8945,6090.3251847189,0
+KBWR.US,D,20160915,000000,36.8945,37.2983,36.8945,37.2539,5784.4415649309,0
+KBWR.US,D,20160916,000000,37.0032,37.1759,36.8481,37.0486,12464.251076526,0
+KBWR.US,D,20160919,000000,37.2223,37.4356,36.9173,37.0564,7239.9209080942,0
+KBWR.US,D,20160920,000000,37.2954,37.2954,37.1364,37.2381,8514.0983706547,0
+KBWR.US,D,20160921,000000,37.3586,37.3586,36.9587,37.2609,7713.9392327987,0
+KBWR.US,D,20160922,000000,37.4168,37.6163,37.4168,37.6163,3913.689757817,0
+KBWR.US,D,20160923,000000,37.5817,37.7722,37.5817,37.6587,4587.2414371515,0
+KBWR.US,D,20160926,000000,37.3319,37.3319,36.8225,36.8225,7381.7212616383,0
+KBWR.US,D,20160927,000000,36.5826,37.0812,36.5826,37.0238,5681.1298787773,0
+KBWR.US,D,20160928,000000,37.1591,37.5491,37.0564,37.5225,11290.346721115,0
+KBWR.US,D,20160929,000000,37.4434,37.6666,37.0248,37.0248,13725.2613634,0
+KBWR.US,D,20160930,000000,37.2441,37.7367,37.2441,37.6429,11170.82928027,0
+KBWR.US,D,20161003,000000,37.3221,37.5037,37.1325,37.2529,6212.8812045677,0
+KBWR.US,D,20161004,000000,37.402,37.5314,37.3586,37.486,10616.79504178,0
+KBWR.US,D,20161005,000000,37.4346,38.3508,37.4346,38.182,15792.507946139,0
+KBWR.US,D,20161006,000000,38.0892,38.2392,38.0241,38.2116,4855.6492492171,0
+KBWR.US,D,20161007,000000,38.2018,38.2018,37.8157,38.1741,4181.0847102144,0
+KBWR.US,D,20161010,000000,38.5592,38.653,38.3775,38.4545,18799.688300943,0
+KBWR.US,D,20161011,000000,38.4772,38.5335,37.8976,38.0734,2798.5312631595,0
+KBWR.US,D,20161012,000000,38.0399,38.1948,38.0093,38.0093,12095.570157311,0
+KBWR.US,D,20161013,000000,37.6163,37.6163,36.8343,36.9686,7510.3544394961,0
+KBWR.US,D,20161014,000000,37.4692,37.4692,37.1749,37.3132,4680.4245266233,0
+KBWR.US,D,20161017,000000,37.3221,37.3221,36.9726,37.019,33649.223896013,0
+KBWR.US,D,20161018,000000,37.5037,37.5887,37.1404,37.3309,7396.9141566609,0
+KBWR.US,D,20161019,000000,37.5373,38.0063,37.4593,37.9539,55499.64551749,0
+KBWR.US,D,20161020,000000,37.9184,37.9628,37.6221,37.87,7092.0433965411,0
+KBWR.US,D,20161021,000000,37.79,37.8592,37.7209,37.8592,4391.7595211942,0
+KBWR.US,D,20161024,000000,38.0151,38.4485,38.0151,38.2196,5328.6547142534,0
+KBWR.US,D,20161025,000000,38.1376,38.1603,37.9519,37.9579,3459.9286264759,0
+KBWR.US,D,20161026,000000,38.1524,38.176,37.9391,37.9935,5093.6712712375,0
+KBWR.US,D,20161027,000000,38.1702,38.263,37.9628,38.1376,11177.919297947,0
+KBWR.US,D,20161028,000000,38.0734,38.0734,37.7506,37.869,7171.0464506585,0
+KBWR.US,D,20161031,000000,37.9806,38.1968,37.79,38.186,192139.47905225,0
+KBWR.US,D,20161101,000000,38.18,38.18,37.5551,37.9509,20390.89083964,0
+KBWR.US,D,20161102,000000,37.4702,37.4702,37.1038,37.1769,10404.094511463,0
+KBWR.US,D,20161103,000000,37.2529,37.56,37.2529,37.3053,7265.2423997985,0
+KBWR.US,D,20161104,000000,37.1315,37.7722,37.1315,37.5185,5518.0594722016,0
+KBWR.US,D,20161107,000000,38.1702,38.5522,37.9983,38.5522,19050.877498649,0
+KBWR.US,D,20161108,000000,38.2018,38.5137,38.1504,38.3508,15185.805004904,0
+KBWR.US,D,20161109,000000,37.6765,40.595,37.6765,40.4123,30954.004319008,0
+KBWR.US,D,20161110,000000,40.9948,42.459,40.9948,42.3593,118267.57201378,0
+KBWR.US,D,20161111,000000,42.1776,43.709,41.9613,43.701,46083.089182495,0
+KBWR.US,D,20161114,000000,44.2865,45.567,44.1472,44.5442,440129.05306717,0
+KBWR.US,D,20161115,000000,45.0803,45.0803,43.6141,44.8246,103194.19443204,0
+KBWR.US,D,20161116,000000,44.7427,44.7427,44.174,44.4425,63414.130964587,0
+KBWR.US,D,20161117,000000,44.7337,44.9016,44.5975,44.8127,95433.663654511,0
+KBWR.US,D,20161118,000000,44.9934,45.2866,44.7456,45.1771,44313.623342198,0
+KBWR.US,D,20161121,000000,45.5463,45.5463,44.8818,45.3458,115903.55754827,0
+KBWR.US,D,20161122,000000,45.3458,45.8859,45.3458,45.8148,100369.32881751,0
+KBWR.US,D,20161123,000000,46.041,46.1693,45.7882,46.1238,35853.206533956,0
+KBWR.US,D,20161125,000000,46.0706,46.0706,45.8691,45.9521,16795.239017629,0
+KBWR.US,D,20161128,000000,46.0874,46.0874,45.0527,45.0527,34473.691665905,0
+KBWR.US,D,20161129,000000,45.1583,45.6944,45.1583,45.4012,80201.267104871,0
+KBWR.US,D,20161130,000000,46.3677,46.3677,45.6105,45.8099,42815.603892971,0
+KBWR.US,D,20161201,000000,46.041,46.7093,46.041,46.4635,179063.46073614,0
+KBWR.US,D,20161202,000000,46.7705,46.7705,46.0054,46.0874,24159.741664909,0
+KBWR.US,D,20161205,000000,46.5731,46.9621,46.5652,46.8584,21909.167482231,0
+KBWR.US,D,20161206,000000,47.3264,47.7569,46.9354,47.6522,70665.193329032,0
+KBWR.US,D,20161207,000000,47.7401,48.137,47.5071,48.137,29860.115877382,0
+KBWR.US,D,20161208,000000,48.5714,49.3109,48.2288,49.0857,78810.610780471,0
+KBWR.US,D,20161209,000000,49.2842,49.2842,48.6938,49.068,368193.73371426,0
+KBWR.US,D,20161212,000000,49.3721,49.3721,47.8527,48.0017,56447.6821669,0
+KBWR.US,D,20161213,000000,48.2919,48.3473,47.7056,48.211,81391.377214974,0
+KBWR.US,D,20161214,000000,48.1212,48.5438,47.6798,47.824,56824.465963459,0
+KBWR.US,D,20161215,000000,48.1972,48.7333,47.9978,48.527,42894.606947089,0
+KBWR.US,D,20161216,000000,48.5852,48.8636,47.8309,47.8309,41981.007526398,0
+KBWR.US,D,20161219,000000,47.8555,48.2653,47.5189,48.2653,47745.191897964,0
+KBWR.US,D,20161220,000000,48.6267,49.0374,48.6267,49.0374,73248.998342538,0
+KBWR.US,D,20161221,000000,49.1618,49.1618,48.7155,48.9515,56411.219218845,0
+KBWR.US,D,20161222,000000,49.0147,49.1677,48.6889,48.9841,40730.125836205,0
+KBWR.US,D,20161223,000000,49.0315,49.0877,48.8281,48.9959,44686.355700085,0
+KBWR.US,D,20161227,000000,49.3069,49.3583,48.9959,49.3474,16631.155751386,0
+KBWR.US,D,20161228,000000,49.6466,49.6466,48.7994,48.8084,19197.742150534,0
+KBWR.US,D,20161229,000000,49.0957,49.0957,48.3542,48.6197,30803.08822845,0
+KBWR.US,D,20161230,000000,48.7708,48.8064,48.5852,48.5852,29928.990334817,0
+KBWR.US,D,20170103,000000,48.9426,49.6396,48.3058,48.6267,216394.42952596,0
+KBWR.US,D,20170104,000000,48.837,49.4975,48.837,49.4393,36536.886809972,0
+KBWR.US,D,20170105,000000,49.3425,49.3909,48.0462,48.4736,64007.666730136,0
+KBWR.US,D,20170106,000000,48.7521,48.9584,48.5141,48.6049,23100.290452001,0
+KBWR.US,D,20170109,000000,48.5803,48.5803,47.7963,47.8279,152865.84541888,0
+KBWR.US,D,20170110,000000,48.0452,48.6455,47.9533,48.4855,150256.71891366,0
+KBWR.US,D,20170111,000000,48.5803,48.7619,47.9908,48.7619,25646.619657786,0
+KBWR.US,D,20170112,000000,48.5605,48.5605,47.3204,47.8111,321001.56319511,0
+KBWR.US,D,20170113,000000,48.133,49.0877,48.133,48.3552,329724.31065741,0
+KBWR.US,D,20170117,000000,47.8023,47.8803,46.6747,46.6747,38628.442024748,0
+KBWR.US,D,20170118,000000,46.9502,47.0618,46.5474,47.0302,29242.271479797,0
+KBWR.US,D,20170119,000000,47.5011,47.5011,46.5869,46.8564,312425.6803847,0
+KBWR.US,D,20170120,000000,46.9018,47.5011,46.9018,47.2563,353103.13751815,0
+KBWR.US,D,20170123,000000,47.0549,47.2474,46.7005,47.1101,590578.21531779,0
+KBWR.US,D,20170124,000000,47.282,48.2269,47.274,48.1429,36477.12808955,0
+KBWR.US,D,20170125,000000,48.7866,49.0463,48.6297,48.9515,44470.616590764,0
+KBWR.US,D,20170126,000000,49.0877,49.3069,48.8804,49.3069,26375.87861887,0
+KBWR.US,D,20170127,000000,49.4303,49.4303,48.6641,48.7708,22334.568542863,0
+KBWR.US,D,20170130,000000,48.3956,48.3956,47.4429,47.9612,318403.57814625,0
+KBWR.US,D,20170131,000000,47.7608,48.1883,47.6374,48.0284,22619.182109619,0
+KBWR.US,D,20170201,000000,48.5082,48.9811,47.6344,47.6926,895507.72129834,0
+KBWR.US,D,20170202,000000,47.4133,47.5722,46.9018,47.0815,46586.480437575,0
+KBWR.US,D,20170203,000000,47.675,48.439,47.6472,48.4046,42891.568368084,0
+KBWR.US,D,20170206,000000,48.133,48.4598,47.8279,47.8901,29577.528029961,0
+KBWR.US,D,20170207,000000,48.0185,48.1004,47.4991,47.6926,23604.69456675,0
+KBWR.US,D,20170208,000000,47.5426,47.5426,46.7696,47.1694,62545.097369296,0
+KBWR.US,D,20170209,000000,47.3777,48.1498,47.3777,47.9958,40489.065235179,0
+KBWR.US,D,20170210,000000,48.3542,48.3542,47.8991,48.1962,22540.179055502,0
+KBWR.US,D,20170213,000000,48.4984,48.9841,48.4984,48.6197,32940.222128293,0
+KBWR.US,D,20170214,000000,48.6543,49.534,48.5428,49.4718,30526.577539039,0
+KBWR.US,D,20170215,000000,49.6554,49.7413,49.3247,49.5755,59339.396519531,0
+KBWR.US,D,20170216,000000,49.6032,49.688,49.2032,49.6644,28368.173586165,0
+KBWR.US,D,20170217,000000,49.229,49.5577,49.0187,49.5261,44746.114420508,0
+KBWR.US,D,20170221,000000,49.8125,49.9882,49.4787,49.8737,236138.10303765,0
+KBWR.US,D,20170222,000000,49.6032,49.9931,49.6032,49.8647,53513.427708205,0
+KBWR.US,D,20170223,000000,49.8973,50.1323,49.1884,49.8203,18739.92958052,0
+KBWR.US,D,20170224,000000,49.2042,49.5083,49.2042,49.5083,20178.190309324,0
+KBWR.US,D,20170227,000000,49.4787,49.8469,49.4451,49.7857,18464.431750777,0
+KBWR.US,D,20170228,000000,49.7147,49.7147,49.0976,49.1954,30757.509543382,0
+KBWR.US,D,20170301,000000,50.4008,50.8649,50.3387,50.7227,45373.074555106,0
+KBWR.US,D,20170302,000000,50.8184,51.0259,49.2783,49.3553,42502.630255506,0
+KBWR.US,D,20170303,000000,49.3593,49.7799,49.3148,49.6712,25336.684599325,0
+KBWR.US,D,20170306,000000,49.2378,49.5666,48.8883,49.2378,28583.912695485,0
+KBWR.US,D,20170307,000000,49.298,49.4451,48.9426,48.9861,10750.492517979,0
+KBWR.US,D,20170308,000000,49.5932,49.6308,48.4984,48.5852,29656.531084079,0
+KBWR.US,D,20170309,000000,48.6721,49.0226,48.4984,48.5605,63644.050109262,0
+KBWR.US,D,20170310,000000,48.9337,49.2378,47.8457,48.3956,27114.253316967,0
+KBWR.US,D,20170313,000000,48.371,48.8804,48.371,48.5605,19166.343500821,0
+KBWR.US,D,20170314,000000,48.2031,48.5122,47.7638,48.5082,13638.155431937,0
+KBWR.US,D,20170315,000000,48.5852,48.915,48.0136,48.1646,22258.60406775,0
+KBWR.US,D,20170316,000000,48.4884,48.7916,48.2565,48.6455,34345.058488048,0
+KBWR.US,D,20170317,000000,48.8518,48.8518,48.058,48.5941,11715.747781747,0
+KBWR.US,D,20170320,000000,48.5763,48.5763,47.9039,47.9039,105031.52187011,0
+KBWR.US,D,20170321,000000,48.2317,48.2317,45.1543,45.2382,67871.726364213,0
+KBWR.US,D,20170322,000000,44.6755,45.336,44.3803,44.8591,59494.364048761,0
+KBWR.US,D,20170323,000000,44.634,45.8425,44.634,45.2669,143170.75267514,0
+KBWR.US,D,20170324,000000,45.2669,45.7012,44.9934,45.3893,183787.4382285,0
+KBWR.US,D,20170327,000000,44.1276,45.1169,43.7434,45.0981,1037190.5831209,0
+KBWR.US,D,20170328,000000,44.7791,45.9639,44.6153,45.7892,1367579.3297207,0
+KBWR.US,D,20170329,000000,45.5019,45.7112,45.3893,45.6055,47403.85818979,0
+KBWR.US,D,20170330,000000,45.7022,47.3264,45.7022,47.1911,45956.481723973,0
+KBWR.US,D,20170331,000000,47.1309,47.1536,46.7557,46.7557,20244.026187756,0
+KBWR.US,D,20170403,000000,46.8338,46.9128,45.7378,46.2423,20185.280327002,0
+KBWR.US,D,20170404,000000,45.9995,46.3648,45.8513,46.19,11320.73251116,0
+KBWR.US,D,20170405,000000,46.7627,46.8506,45.3034,45.3794,28144.331599498,0
+KBWR.US,D,20170406,000000,45.3626,46.0558,44.9094,45.8435,16490.36825751,0
+KBWR.US,D,20170407,000000,45.5285,45.8474,45.3448,45.7793,45036.805145272,0
+KBWR.US,D,20170410,000000,45.7458,46.0162,45.1011,45.3893,12725.568870914,0
+KBWR.US,D,20170411,000000,45.1011,45.8593,44.9865,45.8593,26381.955776879,0
+KBWR.US,D,20170412,000000,45.7892,45.7981,45.0339,45.181,33287.632994476,0
+KBWR.US,D,20170413,000000,44.9272,45.0339,44.0229,44.0229,65858.161343886,0
+KBWR.US,D,20170417,000000,44.2243,44.8315,43.7612,44.8315,62092.349097623,0
+KBWR.US,D,20170418,000000,44.405,44.7989,44.0021,44.6775,16108.520162609,0
+KBWR.US,D,20170419,000000,45.0585,45.5127,45.0585,45.1011,15042.991791692,0
+KBWR.US,D,20170420,000000,45.4505,46.0894,45.3528,46.0587,11725.876378429,0
+KBWR.US,D,20170421,000000,45.8829,46.3341,45.8829,46.1959,9020.5282047407,0
+KBWR.US,D,20170424,000000,47.2682,47.6778,47.0855,47.0953,16615.962856363,0
+KBWR.US,D,20170425,000000,47.5713,47.7658,47.2948,47.2948,14925.500070184,0
+KBWR.US,D,20170426,000000,47.1803,48.3581,47.1803,47.9662,25083.469682282,0
+KBWR.US,D,20170427,000000,48.0234,48.0234,47.1211,47.2336,11100.941963166,0
+KBWR.US,D,20170428,000000,47.2948,47.4103,46.2009,46.2058,8359.1308414244,0
+KBWR.US,D,20170501,000000,46.581,46.8506,46.2335,46.8506,13586.499588861,0
+KBWR.US,D,20170502,000000,46.6333,46.6441,46.1515,46.3371,32332.506327389,0
+KBWR.US,D,20170503,000000,46.119,46.7686,46.119,46.6777,8568.792792736,0
+KBWR.US,D,20170504,000000,47.1131,47.3056,46.6669,46.8288,12237.370510855,0
+KBWR.US,D,20170505,000000,47.1388,47.1388,46.421,46.7705,17868.870265892,0
+KBWR.US,D,20170508,000000,46.6867,46.9532,46.5454,46.8506,290373.69968925,0
+KBWR.US,D,20170509,000000,47.0499,47.2198,46.3025,46.4576,12065.184367266,0
+KBWR.US,D,20170510,000000,46.2513,46.6589,46.2335,46.5118,15974.82268641,0
+KBWR.US,D,20170511,000000,46.3549,46.3549,45.491,45.8168,9112.6984345444,0
+KBWR.US,D,20170512,000000,45.4081,45.6332,44.9875,45.6332,5562.6252976012,0
+KBWR.US,D,20170515,000000,45.8346,46.1396,45.8346,45.9541,7131.5449235998,0
+KBWR.US,D,20170516,000000,45.9283,46.1653,45.5463,46.1002,9217.0229803661,0
+KBWR.US,D,20170517,000000,44.9974,45.0685,43.8422,44.2332,32592.81126211,0
+KBWR.US,D,20170518,000000,44.0515,44.7169,44.0515,44.6419,18513.04901485,0
+KBWR.US,D,20170519,000000,44.6153,45.0585,44.5807,44.5807,24704.660166386,0
+KBWR.US,D,20170522,000000,44.789,44.9124,44.478,44.9124,5850.2774433621,0
+KBWR.US,D,20170523,000000,44.9806,45.7546,44.7011,45.4653,7580.2417566,0
+KBWR.US,D,20170524,000000,45.6243,45.6243,45.1365,45.2412,4214.5090792641,0
+KBWR.US,D,20170525,000000,45.4426,45.4426,44.9717,45.1642,13557.126658483,0
+KBWR.US,D,20170526,000000,45.0487,45.1169,44.7623,44.8591,29721.354102842,0
+KBWR.US,D,20170530,000000,44.6755,44.6755,44.097,44.4602,28082.54715974,0
+KBWR.US,D,20170531,000000,44.5066,44.5066,43.4048,44.1008,22958.490098457,0
+KBWR.US,D,20170601,000000,44.4702,44.946,44.0318,44.946,12254.589125214,0
+KBWR.US,D,20170602,000000,44.6508,45.2738,44.5314,44.7347,18995.1702169,0
+KBWR.US,D,20170605,000000,44.789,45.1326,44.7723,44.7723,3951.1655655394,0
+KBWR.US,D,20170606,000000,44.2332,44.6103,44.1453,44.5066,7884.0996570516,0
+KBWR.US,D,20170607,000000,44.554,45.0398,44.554,44.7989,9344.6432985558,0
+KBWR.US,D,20170608,000000,44.8404,46.9818,44.8404,46.3825,19952.322603322,0
+KBWR.US,D,20170609,000000,46.6077,48.1745,46.6077,47.9662,33924.721725757,0
+KBWR.US,D,20170612,000000,48.1567,48.6859,47.4775,47.8605,39719.291887368,0
+KBWR.US,D,20170613,000000,48.2417,48.2733,47.661,47.9751,19721.390598979,0
+KBWR.US,D,20170614,000000,47.4241,47.7549,46.7627,47.6966,24988.260873474,0
+KBWR.US,D,20170615,000000,47.7658,48.0422,47.3995,47.6472,5347.8990479487,0
+KBWR.US,D,20170616,000000,47.4765,47.4765,46.9502,47.1191,7222.7022937353,0
+KBWR.US,D,20170619,000000,47.4577,47.6838,47.0233,47.0825,11696.503448052,0
+KBWR.US,D,20170620,000000,46.735,46.735,46.3756,46.3756,17605.526752167,0
+KBWR.US,D,20170621,000000,46.3855,46.3855,45.6608,45.6608,11541.535918821,0
+KBWR.US,D,20170622,000000,45.5374,45.6638,45.1889,45.3873,9895.6389580414,0
+KBWR.US,D,20170623,000000,45.6144,45.6144,45.1691,45.2659,8310.5135773521,0
+KBWR.US,D,20170626,000000,45.1326,45.7022,45.1109,45.4643,8104.9030647132,0
+KBWR.US,D,20170627,000000,45.642,46.2413,45.5966,45.6855,8286.204945316,0
+KBWR.US,D,20170628,000000,46.2364,46.6293,46.2275,46.4882,27749.316328911,0
+KBWR.US,D,20170629,000000,47.2672,47.4665,46.6728,47.1714,13927.833297035,0
+KBWR.US,D,20170630,000000,47.2316,47.5219,46.736,46.969,34731.97088129,0
+KBWR.US,D,20170703,000000,47.1023,48.1459,47.1023,47.9504,6783.1211977486,0
+KBWR.US,D,20170705,000000,48.0422,48.1162,47.3708,47.7391,69339.360023394,0
+KBWR.US,D,20170706,000000,47.6078,47.8082,47.1023,47.205,21998.29913303,0
+KBWR.US,D,20170707,000000,46.9789,47.5219,46.9324,47.4765,4510.2641023704,0
+KBWR.US,D,20170710,000000,47.1961,47.3985,46.9502,47.0263,41037.022315661,0
+KBWR.US,D,20170711,000000,46.9986,47.3294,46.6126,46.9414,5782.4158455945,0
+KBWR.US,D,20170712,000000,46.7321,47.205,46.6905,46.9186,12569.588482016,0
+KBWR.US,D,20170713,000000,46.8722,47.1111,46.7073,46.9364,9646.4754796711,0
+KBWR.US,D,20170714,000000,46.2987,46.8466,46.1594,46.7173,11629.654709952,0
+KBWR.US,D,20170717,000000,46.5336,46.883,46.4358,46.6728,12207.997580478,0
+KBWR.US,D,20170718,000000,46.3055,46.6985,46.3055,46.6373,16932.987932502,0
+KBWR.US,D,20170719,000000,46.7419,46.9424,46.4052,46.6639,9477.3279150864,0
+KBWR.US,D,20170720,000000,46.7765,46.9502,46.498,46.5938,7588.3446339454,0
+KBWR.US,D,20170721,000000,46.508,46.6096,46.1712,46.1989,8938.4865716188,0
+KBWR.US,D,20170724,000000,46.2177,46.6471,46.2177,46.6471,7121.4163269181,0
+KBWR.US,D,20170725,000000,47.3718,47.6324,47.3422,47.512,11459.494285699,0
+KBWR.US,D,20170726,000000,47.4153,47.4153,46.2443,46.2443,5006.5653397747,0
+KBWR.US,D,20170727,000000,46.4033,46.7399,46.1426,46.3677,12196.856124128,0
+KBWR.US,D,20170728,000000,46.1022,46.1022,45.646,45.8178,3693.8992098237,0
+KBWR.US,D,20170731,000000,46.0004,46.2443,45.8089,46.0606,7840.5466913202,0
+KBWR.US,D,20170801,000000,46.2177,46.3677,46.1752,46.3677,11789.686537523,0
+KBWR.US,D,20170802,000000,46.3489,46.3934,46.0606,46.3055,3233.0480608054,0
+KBWR.US,D,20170803,000000,46.0844,46.4033,45.7892,45.8445,23900.449589857,0
+KBWR.US,D,20170804,000000,46.2709,46.5168,46.2275,46.2699,17519.433680373,0
+KBWR.US,D,20170807,000000,46.1486,46.1486,45.8771,45.9293,27672.33899413,0
+KBWR.US,D,20170808,000000,45.8839,46.6827,45.8839,46.114,8196.0604348487,0
+KBWR.US,D,20170809,000000,45.4821,45.5235,45.2422,45.3429,37480.872020709,0
+KBWR.US,D,20170810,000000,45.0299,45.0299,44.1394,44.1394,15465.35427332,0
+KBWR.US,D,20170811,000000,44.2421,44.2421,43.628,43.7869,15695.273417995,0
+KBWR.US,D,20170814,000000,44.1394,44.9322,43.9351,44.9322,12156.341737401,0
+KBWR.US,D,20170815,000000,45.2067,45.2718,44.6113,44.6113,14978.168772929,0
+KBWR.US,D,20170816,000000,44.6873,44.9608,44.3991,44.4889,49456.924737175,0
+KBWR.US,D,20170817,000000,44.2697,44.3546,43.1857,43.2538,5041.0025684926,0
+KBWR.US,D,20170818,000000,43.1669,43.4562,42.8648,43.317,18135.252358621,0
+KBWR.US,D,20170821,000000,43.0889,43.3594,43.0464,43.2913,19577.564526098,0
+KBWR.US,D,20170822,000000,43.3772,43.7524,43.3772,43.6576,136875.82983744,0
+KBWR.US,D,20170823,000000,43.3238,44.0328,43.3238,43.7702,55897.699367082,0
+KBWR.US,D,20170824,000000,44.0229,44.0584,43.7524,44.0071,6255.4213106309,0
+KBWR.US,D,20170825,000000,44.016,44.4632,44.016,44.3023,11789.686537523,0
+KBWR.US,D,20170828,000000,44.3121,44.4425,43.8679,44.0071,26492.357480709,0
+KBWR.US,D,20170829,000000,43.386,43.8333,43.3673,43.7968,13177.304282919,0
+KBWR.US,D,20170830,000000,43.7612,44.086,43.7612,44.0328,40859.771873731,0
+KBWR.US,D,20170831,000000,43.9834,44.164,43.9351,43.9805,13554.088079479,0
+KBWR.US,D,20170901,000000,44.086,44.3773,44.086,44.3121,4713.848895673,0
+KBWR.US,D,20170905,000000,44.0071,44.0071,42.8539,42.9556,78559.421582764,0
+KBWR.US,D,20170906,000000,43.2192,43.4305,42.8727,43.0464,31774.420650227,0
+KBWR.US,D,20170907,000000,42.8263,42.8263,41.7748,41.9189,23359.582527053,0
+KBWR.US,D,20170908,000000,41.6375,42.7375,41.6375,42.4639,102287.68502904,0
+KBWR.US,D,20170911,000000,42.6515,43.8047,42.6515,43.5687,130821.96760078,0
+KBWR.US,D,20170912,000000,43.703,44.7149,43.703,44.6617,8336.8479287246,0
+KBWR.US,D,20170913,000000,44.4257,44.8078,44.4257,44.8078,14090.90370361,0
+KBWR.US,D,20170914,000000,44.8364,44.8552,44.2253,44.3389,14045.325018543,0
+KBWR.US,D,20170915,000000,44.3309,44.4998,44.2697,44.4958,17678.452648276,0
+KBWR.US,D,20170918,000000,44.3991,45.178,44.3991,45.1011,10950.025872609,0
+KBWR.US,D,20170919,000000,44.9342,45.3913,44.9342,45.3636,3098.3377249385,0
+KBWR.US,D,20170920,000000,44.9342,46.0153,44.9342,45.9097,6033.6050433012,0
+KBWR.US,D,20170921,000000,45.9451,46.1811,45.9047,46.0074,20080.95578118,0
+KBWR.US,D,20170922,000000,46.036,46.2513,46.036,46.1653,5729.7471428496,0
+KBWR.US,D,20170925,000000,46.1742,46.5158,46.0577,46.3045,10914.575784222,0
+KBWR.US,D,20170926,000000,46.5415,46.7321,46.4496,46.7251,5701.3870721408,0
+KBWR.US,D,20170927,000000,47.358,48.0392,47.0331,47.8388,15945.449756033,0
+KBWR.US,D,20170928,000000,47.7618,48.1044,47.4261,48.1044,10354.464387723,0
+KBWR.US,D,20170929,000000,48.1133,48.6909,47.9958,48.2939,140881.68982506,0
+KBWR.US,D,20171002,000000,48.3029,48.6651,48.0491,48.6217,9552.2795305311,0
+KBWR.US,D,20171003,000000,48.7846,48.7846,48.1745,48.5082,9458.0835813911,0
+KBWR.US,D,20171004,000000,48.3226,48.3226,47.666,47.7075,33135.70404425,0
+KBWR.US,D,20171005,000000,47.7973,48.446,47.6818,48.2939,71382.297974097,0
+KBWR.US,D,20171006,000000,48.5329,48.603,48.1567,48.3512,14106.096598633,0
+KBWR.US,D,20171009,000000,48.4016,48.4016,48.1044,48.2623,33336.250258548,0
+KBWR.US,D,20171010,000000,48.368,48.6909,48.2771,48.6909,11256.922352065,0
+KBWR.US,D,20171011,000000,48.2703,48.5852,48.2407,48.2703,9677.8741293844,0
+KBWR.US,D,20171012,000000,48.2791,48.2791,47.901,47.9375,10682.630920211,0
+KBWR.US,D,20171013,000000,47.6276,48.0798,47.3837,47.7154,15348.87541148,0
+KBWR.US,D,20171016,000000,47.7154,48.1133,47.7154,48.0876,3705.0406661736,0
+KBWR.US,D,20171017,000000,48.0491,48.0491,47.3925,47.4705,7525.5473345187,0
+KBWR.US,D,20171018,000000,47.7154,47.9731,47.6868,47.8121,9332.4889825378,0
+KBWR.US,D,20171019,000000,47.5861,48.3512,47.5307,48.2071,4671.3087896097,0
+KBWR.US,D,20171020,000000,48.7086,48.9713,48.6197,48.83,18946.552952827,0
+KBWR.US,D,20171023,000000,48.754,48.8232,48.2485,48.2485,6966.4487976877,0
+KBWR.US,D,20171024,000000,48.7688,48.7787,48.5171,48.6277,5126.082780619,0
+KBWR.US,D,20171025,000000,48.5665,48.5665,47.9425,48.3512,11870.715310977,0
+KBWR.US,D,20171026,000000,48.5852,48.9713,48.5092,48.9713,2215.1240942924,0
+KBWR.US,D,20171027,000000,49.3168,49.3168,49.0087,49.0651,6137.9295891229,0
+KBWR.US,D,20171030,000000,48.7984,48.8834,48.0472,48.1577,68172.54568566,0
+KBWR.US,D,20171031,000000,48.6919,48.6919,48.4342,48.4746,3273.5624475322,0
+KBWR.US,D,20171101,000000,48.6651,48.6651,47.8388,48.1222,22441.931667689,0
+KBWR.US,D,20171102,000000,47.9375,48.5329,47.7895,48.5082,4176.0204118736,0
+KBWR.US,D,20171103,000000,48.1291,48.4006,48.1044,48.2999,20574.21843958,0
+KBWR.US,D,20171106,000000,48.1133,48.2752,48.0955,48.2673,5344.8604689442,0
+KBWR.US,D,20171107,000000,47.5387,47.5387,46.7271,46.8051,12213.06187882,0
+KBWR.US,D,20171108,000000,46.6205,46.6293,46.11,46.5158,18894.89710975,0
+KBWR.US,D,20171109,000000,46.19,46.507,45.5483,45.9807,7312.8468042026,0
+KBWR.US,D,20171110,000000,46.2433,46.3361,46.0498,46.19,7625.8204416678,0
+KBWR.US,D,20171113,000000,45.8741,46.6649,45.8652,46.6353,5680.1170191092,0
+KBWR.US,D,20171114,000000,46.507,46.7952,46.4872,46.7775,243583.63445838,0
+KBWR.US,D,20171115,000000,46.2157,47.0529,46.19,46.891,6810.4684087892,0
+KBWR.US,D,20171116,000000,47.1201,47.2158,46.9078,46.9098,9398.3248609689,0
+KBWR.US,D,20171117,000000,46.8604,47.2958,46.8486,47.2958,7300.6924881845,0
+KBWR.US,D,20171120,000000,47.3392,47.6117,47.3392,47.6117,1751.2343662696,0
+KBWR.US,D,20171121,000000,47.744,47.9731,47.7252,47.9731,17573.115242786,0
+KBWR.US,D,20171122,000000,47.8477,48.1478,47.7717,47.8575,3940.0241091895,0
+KBWR.US,D,20171124,000000,47.8477,47.9188,47.3491,47.4103,4991.3724447521,0
+KBWR.US,D,20171127,000000,47.279,47.8289,47.279,47.5249,11107.019121175,0
+KBWR.US,D,20171128,000000,47.8733,49.3138,47.8575,49.3138,8475.6097032642,0
+KBWR.US,D,20171129,000000,49.6663,51.0337,49.6663,50.9301,21720.77558395,0
+KBWR.US,D,20171130,000000,51.326,51.326,50.1175,50.1827,35809.653568224,0
+KBWR.US,D,20171201,000000,50.1047,50.2459,48.4628,49.8431,8278.1020679706,0
+KBWR.US,D,20171204,000000,50.9301,51.7367,50.8234,50.8768,36088.189976972,0
+KBWR.US,D,20171205,000000,51.1572,51.1572,49.7275,49.7275,21367.287559758,0
+KBWR.US,D,20171206,000000,49.5172,49.9694,49.4106,49.4106,6079.183728369,0
+KBWR.US,D,20171207,000000,49.3138,50.0247,49.2092,49.7088,11145.507788566,0
+KBWR.US,D,20171208,000000,49.9734,49.9734,49.3514,49.3919,4664.2187719325,0
+KBWR.US,D,20171211,000000,49.5172,49.5172,48.9002,49.0345,9784.2243945425,0
+KBWR.US,D,20171212,000000,49.3336,49.5143,49.1658,49.3849,7312.8468042026,0
+KBWR.US,D,20171213,000000,49.3593,49.7364,49.0335,49.0335,8966.8466423276,0
+KBWR.US,D,20171214,000000,48.9555,49.2674,48.2327,48.3779,10628.949357798,0
+KBWR.US,D,20171215,000000,48.9288,50.1915,48.9288,49.6712,23908.552467202,0
+KBWR.US,D,20171218,000000,50.1866,50.5608,49.9862,50.3802,25473.420654528,0
+KBWR.US,D,20171219,000000,50.5559,50.5835,50.0356,50.0356,7746.3507421802,0
+KBWR.US,D,20171220,000000,50.4286,50.4286,49.4087,49.8785,5459.3136114476,0
+KBWR.US,D,20171221,000000,50.2489,50.6655,50.159,50.5647,7832.4438139749,0
+KBWR.US,D,20171222,000000,50.5075,50.5885,50.0544,50.2567,6894.5357612475,0
+KBWR.US,D,20171226,000000,50.3802,50.3969,49.7364,49.767,7510.3544394961,0
+KBWR.US,D,20171227,000000,49.9912,49.9912,49.5429,49.5587,9662.6812343619,0
+KBWR.US,D,20171228,000000,49.6228,49.7611,49.6228,49.6486,3884.31682744,0
+KBWR.US,D,20171229,000000,50.082,50.082,49.4699,49.4699,9445.929265373,0
+KBWR.US,D,20180102,000000,49.4699,49.7552,49.1115,49.4373,9647.4883393393,0
+KBWR.US,D,20180103,000000,49.3198,49.4283,49.0996,49.4283,10493.226162263,0
+KBWR.US,D,20180104,000000,49.5834,50.1866,49.5163,49.5932,23433.52128283,0
+KBWR.US,D,20180105,000000,49.8361,49.9398,49.5587,49.9398,11577.998866876,0
+KBWR.US,D,20180108,000000,49.9033,49.9615,49.6032,49.8154,8183.9061188306,0
+KBWR.US,D,20180109,000000,50.1333,50.858,50.1333,50.547,32146.140148447,0
+KBWR.US,D,20180110,000000,50.5282,51.8019,50.389,51.1926,19043.787480971,0
+KBWR.US,D,20180111,000000,51.4049,52.0763,51.4049,52.0763,9472.2636167455,0
+KBWR.US,D,20180112,000000,52.2541,52.5018,52.0536,52.3764,116452.52748842,0
+KBWR.US,D,20180116,000000,52.5621,52.6075,51.71,51.8019,35978.801132809,0
+KBWR.US,D,20180117,000000,52.0674,52.0931,51.4671,52.024,9334.5147018741,0
+KBWR.US,D,20180118,000000,52.101,52.101,51.7337,51.7574,11361.246897887,0
+KBWR.US,D,20180119,000000,52.0862,52.493,52.0862,52.493,12476.405392544,0
+KBWR.US,D,20180122,000000,52.5344,52.5344,52.1839,52.5265,8719.7088832936,0
+KBWR.US,D,20180123,000000,52.2807,52.6944,52.0931,52.5986,18187.921061367,0
+KBWR.US,D,20180124,000000,52.6253,52.7734,52.3251,52.3764,18119.04660393,0
+KBWR.US,D,20180125,000000,52.413,52.413,51.7525,51.944,28621.388503208,0
+KBWR.US,D,20180126,000000,51.944,52.1563,51.5984,51.8828,16715.223103844,0
+KBWR.US,D,20180129,000000,51.9716,52.0566,51.7939,51.7939,11761.326466814,0
+KBWR.US,D,20180130,000000,51.4227,51.6646,51.1581,51.2608,19557.307332735,0
+KBWR.US,D,20180131,000000,51.2292,51.4513,51.0604,51.3427,12334.605039,0
+KBWR.US,D,20180201,000000,51.0239,51.4997,50.7346,51.4997,10921.6658019,0
+KBWR.US,D,20180202,000000,51.8019,52.2541,51.3961,51.557,40608.582676024,0
+KBWR.US,D,20180205,000000,51.2016,51.6054,49.4461,49.4787,72326.283184834,0
+KBWR.US,D,20180206,000000,48.3226,49.922,48.2317,49.8253,54945.611279001,0
+KBWR.US,D,20180207,000000,50.2331,50.4986,50.2331,50.2331,7484.0200881237,0
+KBWR.US,D,20180208,000000,50.1244,50.1244,48.7916,48.7916,16709.145945835,0
+KBWR.US,D,20180209,000000,49.2941,49.7176,48.2229,49.7176,31351.045308931,0
+KBWR.US,D,20180212,000000,49.8154,50.1866,49.2062,49.6416,23310.96526298,0
+KBWR.US,D,20180213,000000,49.3642,50.0188,49.3642,50.0188,29186.564198047,0
+KBWR.US,D,20180214,000000,49.7176,51.247,49.7176,51.247,16905.640721461,0
+KBWR.US,D,20180215,000000,51.4711,51.6112,51.1581,51.3585,21155.599889111,0
+KBWR.US,D,20180216,000000,51.247,51.9806,51.247,51.9134,15565.627380469,0
+KBWR.US,D,20180220,000000,51.6715,51.8651,51.0979,51.1344,22793.393972545,0
+KBWR.US,D,20180221,000000,51.944,52.2886,51.7495,51.7495,16393.133729365,0
+KBWR.US,D,20180222,000000,51.8651,51.8651,50.7178,50.7178,13330.246092813,0
+KBWR.US,D,20180223,000000,50.9044,51.5372,50.9044,51.5372,34137.422256073,0
+KBWR.US,D,20180226,000000,51.6074,51.715,51.1769,51.6972,11034.093225067,0
+KBWR.US,D,20180227,000000,52.2541,52.2541,51.1137,51.1137,7849.6624283338,0
+KBWR.US,D,20180228,000000,51.2924,51.557,50.1165,50.1165,10755.556816319,0
+KBWR.US,D,20180301,000000,50.0276,50.7898,50.001,50.462,19656.567580216,0
+KBWR.US,D,20180302,000000,50.0978,51.2548,49.8154,51.2548,16096.365846591,0
+KBWR.US,D,20180305,000000,51.0337,52.0032,50.6457,51.9184,7784.8394095708,0
+KBWR.US,D,20180306,000000,52.024,52.6934,51.8551,52.6707,10069.850820967,0
+KBWR.US,D,20180307,000000,52.6529,53.0942,52.488,52.9609,65519.866214717,0
+KBWR.US,D,20180308,000000,53.1278,53.1278,51.945,52.409,14607.462134378,0
+KBWR.US,D,20180309,000000,52.8622,53.3095,52.5887,53.3045,11740.056413783,0
+KBWR.US,D,20180312,000000,53.1722,53.4161,52.9925,53.3045,38348.892756332,0
+KBWR.US,D,20180313,000000,53.4556,53.4556,52.88,53.0409,24368.390756552,0
+KBWR.US,D,20180314,000000,53.0053,53.0053,52.1484,52.1494,117883.69819954,0
+KBWR.US,D,20180315,000000,52.3054,52.5581,52.1207,52.5581,8775.4161650431,0
+KBWR.US,D,20180316,000000,52.8296,53.2966,52.6253,52.9343,7542.7659488776,0
+KBWR.US,D,20180319,000000,52.7121,52.7121,51.8374,52.4752,12417.65953179,0
+KBWR.US,D,20180320,000000,52.8198,52.8198,52.1188,52.2077,11616.487534266,0
+KBWR.US,D,20180321,000000,52.2115,52.6519,51.8976,52.2866,20992.529482535,0
+KBWR.US,D,20180322,000000,51.7732,51.7989,50.4058,50.4304,24974.08083812,0
+KBWR.US,D,20180323,000000,50.6309,51.1167,48.5704,48.5704,30209.552462901,0
+KBWR.US,D,20180326,000000,49.4185,49.9319,49.1578,49.9319,8144.4045917719,0
+KBWR.US,D,20180327,000000,50.3377,50.3377,48.9841,49.0611,19447.918488573,0
+KBWR.US,D,20180328,000000,49.0621,49.9842,48.8261,49.5163,20871.999182023,0
+KBWR.US,D,20180329,000000,49.8608,50.2163,49.5231,50.2163,9835.8802376193,0
+KBWR.US,D,20180402,000000,49.9487,49.9487,48.3483,48.9594,12472.353953871,0
+KBWR.US,D,20180403,000000,49.1539,49.6821,49.1371,49.6496,8312.5392966884,0
+KBWR.US,D,20180404,000000,49.1746,50.1965,49.1746,50.1965,7114.3263092408,0
+KBWR.US,D,20180405,000000,50.5588,50.5588,49.9043,50.465,73772.646790983,0
+KBWR.US,D,20180406,000000,49.8163,50.1787,48.5803,49.1065,27461.66418315,0
+KBWR.US,D,20180409,000000,49.4283,49.9418,49.2744,49.2744,6807.4298297847,0
+KBWR.US,D,20180410,000000,49.6673,49.8983,49.2734,49.8489,9375.029088601,0
+KBWR.US,D,20180411,000000,49.5429,49.7502,49.5429,49.6338,12203.946141805,0
+KBWR.US,D,20180412,000000,50.0108,50.784,49.9674,50.6231,10509.431916954,0
+KBWR.US,D,20180413,000000,50.8896,50.8896,49.5804,49.7453,20041.454254121,0
+KBWR.US,D,20180416,000000,50.1175,50.2005,49.6821,50.1511,9921.9733094139,0
+KBWR.US,D,20180417,000000,50.3367,50.3367,49.4659,49.5429,12455.135339512,0
+KBWR.US,D,20180418,000000,49.6584,49.8825,49.2941,49.2941,51493.78552987,0
+KBWR.US,D,20180419,000000,49.2328,50.0928,49.2328,50.0928,19005.298813582,0
+KBWR.US,D,20180420,000000,50.1432,50.6665,49.614,50.3653,10891.280011855,0
+KBWR.US,D,20180423,000000,51.012,51.0762,50.5312,51.012,4862.7392668943,0
+KBWR.US,D,20180424,000000,51.4019,51.8374,50.9933,51.3733,19458.047085255,0
+KBWR.US,D,20180425,000000,51.4909,51.7723,51.0387,51.3408,13590.551027534,0
+KBWR.US,D,20180426,000000,51.4375,51.6676,51.25,51.5629,4088.9144804108,0
+KBWR.US,D,20180427,000000,51.4761,51.5797,51.4089,51.4731,1931.5233872042,0
+KBWR.US,D,20180430,000000,51.8087,51.8719,50.8076,50.8945,19685.940510593,0
+KBWR.US,D,20180501,000000,50.4078,51.3329,50.1837,51.2687,20552.948386548,0
+KBWR.US,D,20180502,000000,51.1167,51.7209,50.8342,51.25,10038.452171254,0
+KBWR.US,D,20180503,000000,50.853,50.9409,50.3298,50.5963,9396.2991416326,0
+KBWR.US,D,20180504,000000,50.4354,51.6696,50.4354,51.2065,6218.9583625767,0
+KBWR.US,D,20180507,000000,51.4277,51.8532,51.0111,51.5807,7687.6048814263,0
+KBWR.US,D,20180508,000000,51.5807,52.2077,51.5807,52.016,5226.355887768,0
+KBWR.US,D,20180509,000000,52.1899,52.6431,52.1899,52.4466,28312.466304415,0
+KBWR.US,D,20180510,000000,52.4466,52.6065,52.0132,52.492,9839.931676292,0
+KBWR.US,D,20180511,000000,52.7032,52.7032,52.409,52.5255,4846.5335122035,0
+KBWR.US,D,20180514,000000,52.5611,52.6055,52.2619,52.2619,6341.5143824255,0
+KBWR.US,D,20180515,000000,52.2708,52.8218,52.2708,52.6519,7618.7304239906,0
+KBWR.US,D,20180516,000000,52.5522,53.0666,52.5255,52.8701,6824.6484441436,0
+KBWR.US,D,20180517,000000,52.9165,53.1644,52.9106,53.0666,14879.921385117,0
+KBWR.US,D,20180518,000000,53.0133,53.1031,52.6707,52.6934,38396.497160736,0
+KBWR.US,D,20180521,000000,53.0587,53.6066,53.0587,53.5642,9735.6071304702,0
+KBWR.US,D,20180522,000000,53.6777,54.2277,53.6777,53.7775,33131.652605578,0
+KBWR.US,D,20180523,000000,53.4497,53.6777,53.2364,53.2887,28126.100125471,0
+KBWR.US,D,20180524,000000,53.2976,53.3667,52.4002,53.3667,71867.457755151,0
+KBWR.US,D,20180525,000000,53.0587,53.3421,52.9965,53.2068,19440.828470896,0
+KBWR.US,D,20180529,000000,52.6519,52.8899,51.942,52.1899,45985.854654349,0
+KBWR.US,D,20180530,000000,52.7477,53.2976,52.5167,53.1594,12720.504572573,0
+KBWR.US,D,20180531,000000,52.9343,53.3055,52.6065,52.6163,28122.048686798,0
+KBWR.US,D,20180601,000000,53.2068,53.3627,53.0972,53.0972,3885.3296871082,0
+KBWR.US,D,20180604,000000,53.2118,53.7034,53.1189,53.7034,9657.616936021,0
+KBWR.US,D,20180605,000000,53.6254,53.655,53.3154,53.4931,43409.13965852,0
+KBWR.US,D,20180606,000000,53.6955,54.5821,53.6955,54.5821,12866.35636479,0
+KBWR.US,D,20180607,000000,54.7854,54.9345,54.3678,54.5643,12938.269401231,0
+KBWR.US,D,20180608,000000,54.5189,54.8042,54.5189,54.748,14681.400890154,0
+KBWR.US,D,20180611,000000,54.9177,54.9375,53.8288,54.0628,12901.806453177,0
+KBWR.US,D,20180612,000000,54.1675,54.1675,53.3391,53.581,12259.653423555,0
+KBWR.US,D,20180613,000000,53.2917,53.8387,53.2472,53.4566,6911.7543756064,0
+KBWR.US,D,20180614,000000,53.501,53.501,52.8731,53.3509,29724.392681847,0
+KBWR.US,D,20180615,000000,53.0488,53.4161,52.8543,53.182,2456.1846953173,0
+KBWR.US,D,20180618,000000,52.6845,53.5376,52.6845,53.2078,7965.1284305054,0
+KBWR.US,D,20180619,000000,52.8524,53.7607,52.8524,53.734,12014.541383857,0
+KBWR.US,D,20180620,000000,53.965,54.0194,53.5908,53.8485,21743.058496651,0
+KBWR.US,D,20180621,000000,53.6797,53.9778,53.3253,53.6797,160215.15517113,0
+KBWR.US,D,20180622,000000,53.8041,53.9295,53.1238,53.1238,158636.10694845,0
+KBWR.US,D,20180625,000000,53.1386,53.1386,52.3113,52.8098,14553.780571965,0
+KBWR.US,D,20180626,000000,52.728,52.7596,52.2925,52.5078,12944.346559239,0
+KBWR.US,D,20180627,000000,52.4268,52.4268,51.4928,51.5452,16949.193687192,0
+KBWR.US,D,20180628,000000,51.3507,51.5728,51.2796,51.4829,8462.4425275779,0
+KBWR.US,D,20180629,000000,51.7406,52.024,51.4829,51.5274,19956.374041995,0
+KBWR.US,D,20180702,000000,50.7908,51.4583,50.701,51.4395,10835.572730106,0
+KBWR.US,D,20180703,000000,51.6626,51.7841,51.4829,51.5086,2427.8246246085,0
+KBWR.US,D,20180705,000000,51.4365,51.555,51.2608,51.4928,6371.9001724707,0
+KBWR.US,D,20180706,000000,51.7574,52.0358,51.7574,51.945,4309.7178880723,0
+KBWR.US,D,20180709,000000,52.1947,53.1288,52.1947,53.0399,6797.301233103,0
+KBWR.US,D,20180710,000000,53.0656,53.0656,52.0546,52.339,15112.879108796,0
+KBWR.US,D,20180711,000000,51.9095,52.418,51.9095,52.2195,20939.86077979,0
+KBWR.US,D,20180712,000000,52.3794,52.3794,51.1364,51.3743,7103.184852891,0
+KBWR.US,D,20180713,000000,51.3655,51.5362,50.9152,50.9508,15856.318105234,0
+KBWR.US,D,20180716,000000,50.9933,51.5728,50.9933,51.5185,13311.001759117,0
+KBWR.US,D,20180717,000000,51.5274,51.8019,51.5274,51.5362,4987.3210060794,0
+KBWR.US,D,20180718,000000,51.6972,52.0951,51.6528,52.0951,8137.3145740947,0
+KBWR.US,D,20180719,000000,51.9006,52.0506,51.7841,52.028,2555.4449427982,0
+KBWR.US,D,20180720,000000,51.8413,52.5847,51.8413,52.4939,3724.2849998688,0
+KBWR.US,D,20180723,000000,52.5502,53.2314,52.4939,53.1634,5499.8279981745,0
+KBWR.US,D,20180724,000000,53.2986,53.2986,52.338,52.4752,16360.722219984,0
+KBWR.US,D,20180725,000000,51.9154,51.9193,51.6232,51.7663,5722.6571251724,0
+KBWR.US,D,20180726,000000,51.8838,52.409,51.8838,52.1089,4399.8623985396,0
+KBWR.US,D,20180727,000000,51.9816,52.3142,51.56,51.7574,13421.403462949,0
+KBWR.US,D,20180730,000000,51.8779,52.0951,51.6528,51.6626,5397.5291716891,0
+KBWR.US,D,20180731,000000,51.4711,51.4711,50.932,51.3151,9130.9299085715,0
+KBWR.US,D,20180801,000000,51.5017,51.945,51.4039,51.8759,9138.0199262487,0
+KBWR.US,D,20180802,000000,51.5906,52.418,51.5906,52.339,2751.9397184236,0
+KBWR.US,D,20180803,000000,52.3024,52.3024,51.63,51.7663,5497.8022788382,0
+KBWR.US,D,20180806,000000,51.7248,51.8937,51.6646,51.7851,7220.6765743989,0
+KBWR.US,D,20180807,000000,52.0704,52.2925,51.9272,51.9726,3409.2856430673,0
+KBWR.US,D,20180808,000000,51.7337,52.3844,51.7337,52.3202,25024.723821528,0
+KBWR.US,D,20180809,000000,52.2195,52.4979,51.9944,52.1731,3710.1049645144,0
+KBWR.US,D,20180810,000000,51.7495,52.1603,51.6271,51.9835,11841.3423806,0
+KBWR.US,D,20180813,000000,51.866,52.1326,51.8453,51.9223,2276.9085340509,0
+KBWR.US,D,20180814,000000,52.4268,52.6855,52.4268,52.5413,2753.9654377599,0
+KBWR.US,D,20180815,000000,52.1691,52.4801,51.8709,51.9361,5388.4134346756,0
+KBWR.US,D,20180816,000000,52.1138,52.9333,52.1138,52.7724,22894.679939362,0
+KBWR.US,D,20180817,000000,52.7764,52.9363,52.7418,52.9244,8463.4553872461,0
+KBWR.US,D,20180820,000000,52.8987,53.1476,52.5857,53.0399,23596.591689406,0
+KBWR.US,D,20180821,000000,53.3519,53.9552,53.3519,53.6442,11909.203978368,0
+KBWR.US,D,20180822,000000,53.3765,53.585,53.3765,53.4181,3166.199322706,0
+KBWR.US,D,20180823,000000,53.035,53.2344,52.9244,53.11,6220.9840819131,0
+KBWR.US,D,20180824,000000,53.2098,53.2098,52.8652,52.9985,4968.0766723842,0
+KBWR.US,D,20180827,000000,53.1524,53.344,52.8089,52.8434,4010.9242859615,0
+KBWR.US,D,20180828,000000,53.0656,53.0656,52.3054,52.6223,8605.2557407902,0
+KBWR.US,D,20180829,000000,52.2975,52.5571,52.2975,52.5502,44338.944833902,0
+KBWR.US,D,20180830,000000,52.2767,52.5226,52.1957,52.2846,9628.244005644,0
+KBWR.US,D,20180831,000000,52.3113,52.5857,52.3113,52.5857,6607.8964751548,0
+KBWR.US,D,20180904,000000,52.6687,52.8,52.6687,52.8,820.4163312194,0
+KBWR.US,D,20180905,000000,52.6756,53.0478,52.6756,52.8612,2760.042595769,0
+KBWR.US,D,20180906,000000,52.8622,52.8622,52.7299,52.7566,1071.6055289261,0
+KBWR.US,D,20180907,000000,52.7457,52.8188,52.4554,52.808,9977.6805911634,0
+KBWR.US,D,20180910,000000,52.8987,52.9481,52.5759,52.5759,3786.0694396273,0
+KBWR.US,D,20180911,000000,52.723,52.9689,52.6223,52.6223,42505.66883451,0
+KBWR.US,D,20180912,000000,52.7812,52.7812,51.6893,51.8917,6896.5614805838,0
+KBWR.US,D,20180913,000000,51.9628,51.9628,51.3289,51.3487,4388.7209421897,0
+KBWR.US,D,20180914,000000,51.2796,52.016,51.2796,51.8561,57387.615938963,0
+KBWR.US,D,20180917,000000,52.0457,52.0457,51.3753,51.3753,2453.1461163128,0
+KBWR.US,D,20180918,000000,51.2074,51.2658,51.1117,51.1117,50262.148173373,0
+KBWR.US,D,20180919,000000,51.0574,51.8917,51.0574,51.7831,6421.5302962111,0
+KBWR.US,D,20180920,000000,52.2925,52.6144,52.2017,52.3291,8577.9085297495,0
+KBWR.US,D,20180921,000000,52.4268,52.4268,51.9766,51.9766,8097.813047036,0
+KBWR.US,D,20180924,000000,51.2944,51.3615,51.2026,51.2371,3760.747947923,0
+KBWR.US,D,20180925,000000,51.3951,51.3951,51.2302,51.2302,5956.6277085201,0
+KBWR.US,D,20180926,000000,51.3042,51.3042,50.2725,50.2725,68435.889199385,0
+KBWR.US,D,20180927,000000,50.4137,50.4137,49.8163,49.8776,9123.8398908943,0
+KBWR.US,D,20180928,000000,49.8618,49.9674,49.8361,49.9141,3735.4264562187,0
+KBWR.US,D,20181001,000000,50.1294,50.1294,49.218,49.2458,7492.122965469,0
+KBWR.US,D,20181002,000000,49.1648,49.4985,48.8952,49.146,28085.585738744,0
+KBWR.US,D,20181003,000000,49.4945,50.5667,49.457,50.2369,17536.652294732,0
+KBWR.US,D,20181004,000000,50.5953,51.0791,50.2725,50.4917,5561.612437933,0
+KBWR.US,D,20181005,000000,50.6221,50.6249,49.7986,49.9694,153920.23233344,0
+KBWR.US,D,20181008,000000,49.9506,50.6289,49.7927,50.5302,6556.240632078,0
+KBWR.US,D,20181009,000000,50.389,50.4986,50.3772,50.4137,5760.1329328947,0
+KBWR.US,D,20181010,000000,50.2459,50.7336,49.6654,49.6654,8864.5478158422,0
+KBWR.US,D,20181011,000000,49.5044,49.5044,48.0086,48.0086,154002.27396656,0
+KBWR.US,D,20181012,000000,48.7254,48.7254,45.8889,46.9453,187651.49786257,0
+KBWR.US,D,20181015,000000,46.8634,47.4953,46.8634,47.2494,12725.568870914,0
+KBWR.US,D,20181016,000000,47.3501,47.4202,46.4694,47.4202,35572.644405873,0
+KBWR.US,D,20181017,000000,47.3116,47.8299,46.7221,47.6028,18564.704857926,0
+KBWR.US,D,20181018,000000,47.4399,47.8211,46.7755,46.7942,27835.409400705,0
+KBWR.US,D,20181019,000000,46.5612,46.6412,45.72,45.8385,238486.92460814,0
+KBWR.US,D,20181022,000000,45.9886,46.0162,44.3605,44.5146,39574.45295482,0
+KBWR.US,D,20181023,000000,43.7524,44.7979,43.7524,44.5106,16946.155108188,0
+KBWR.US,D,20181024,000000,44.4237,44.4237,42.617,42.618,17309.771729061,0
+KBWR.US,D,20181025,000000,42.849,44.0702,42.849,44.0505,34869.719796161,0
+KBWR.US,D,20181026,000000,43.394,44.0219,43.0208,43.6457,20102.225834212,0
+KBWR.US,D,20181029,000000,44.1838,45.0082,44.1838,44.6755,4017.0014439706,0
+KBWR.US,D,20181030,000000,44.8098,45.1662,44.4692,44.8275,6424.5688752156,0
+KBWR.US,D,20181031,000000,45.4781,45.8987,45.2688,45.2728,53585.340744645,0
+KBWR.US,D,20181101,000000,45.5423,45.9027,45.4693,45.9027,13392.030532571,0
+KBWR.US,D,20181102,000000,46.0597,46.3677,45.8405,46.0597,8229.4848038983,0
+KBWR.US,D,20181105,000000,46.0686,46.3964,46.0162,46.193,6982.6545523785,0
+KBWR.US,D,20181106,000000,46.509,46.7755,46.4102,46.5178,17491.073609664,0
+KBWR.US,D,20181107,000000,46.1851,46.7755,46.0774,46.7676,15935.321159352,0
+KBWR.US,D,20181108,000000,46.4438,47.1427,46.422,46.897,8410.7866845011,0
+KBWR.US,D,20181109,000000,46.8634,47.2198,46.5405,46.7814,6214.906923904,0
+KBWR.US,D,20181112,000000,46.6777,46.8229,46.4023,46.5889,4264.1392030046,0
+KBWR.US,D,20181113,000000,46.42,47.0519,46.42,46.5711,34481.794543251,0
+KBWR.US,D,20181114,000000,46.8742,46.8742,45.1099,45.5423,10296.731386637,0
+KBWR.US,D,20181115,000000,45.6026,46.5524,45.3794,46.4616,29313.171656569,0
+KBWR.US,D,20181116,000000,46.2305,46.6757,46.2246,46.6274,47598.32724608,0
+KBWR.US,D,20181119,000000,46.8229,47.1171,46.3115,46.499,14118.250914651,0
+KBWR.US,D,20181120,000000,46.0606,46.4526,45.643,45.9491,6785.1469170849,0
+KBWR.US,D,20181121,000000,45.9985,46.5563,45.7082,45.9955,7024.1817987735,0
+KBWR.US,D,20181123,000000,45.5601,46.2443,45.5601,46.2443,2821.8270355275,0
+KBWR.US,D,20181126,000000,46.5178,46.9927,46.5178,46.6679,11116.134858189,0
+KBWR.US,D,20181127,000000,46.3025,46.6501,46.0774,46.3025,31124.16474326,0
+KBWR.US,D,20181128,000000,46.509,46.9028,45.7813,46.7053,37475.807722368,0
+KBWR.US,D,20181129,000000,46.7301,46.9246,46.1693,46.813,11841.3423806,0
+KBWR.US,D,20181130,000000,47.0845,47.5713,46.9542,47.5713,22476.368896407,0
+KBWR.US,D,20181203,000000,48.1538,48.1538,46.8634,47.2148,9276.7817007883,0
+KBWR.US,D,20181204,000000,46.8396,46.8396,44.4148,44.6271,20877.063480363,0
+KBWR.US,D,20181206,000000,43.8619,44.4435,43.4414,44.4435,42294.994023531,0
+KBWR.US,D,20181207,000000,44.5304,44.8443,43.8619,44.1937,32108.664340724,0
+KBWR.US,D,20181210,000000,44.2273,44.2273,43.1719,43.5173,10271.409894934,0
+KBWR.US,D,20181211,000000,43.704,44.0278,42.7591,43.0376,9983.7577491724,0
+KBWR.US,D,20181212,000000,43.5293,44.1937,43.3594,43.7178,5312.4489595627,0
+KBWR.US,D,20181213,000000,43.4088,43.4088,42.4649,42.53,20916.565007422,0
+KBWR.US,D,20181214,000000,42.6407,42.8223,41.7511,41.7926,17637.938261549,0
+KBWR.US,D,20181217,000000,41.5705,42.3583,41.4766,41.4766,21413.879104494,0
+KBWR.US,D,20181218,000000,41.6968,42.0986,40.6818,40.8092,23143.843417733,0
+KBWR.US,D,20181219,000000,40.7757,41.0146,39.5267,39.5721,41519.14351771,0
+KBWR.US,D,20181220,000000,39.3618,39.8348,39.1723,39.4971,59535.891295156,0
+KBWR.US,D,20181221,000000,39.5939,40.1487,38.9778,38.9778,55005.369999422,0
+KBWR.US,D,20181224,000000,38.573,39.0142,38.2204,38.2204,13932.897595375,0
+KBWR.US,D,20181226,000000,38.3735,40.0786,38.0734,40.0223,106940.76234462,0
+KBWR.US,D,20181227,000000,39.6175,39.809,38.573,39.6985,157248.48920306,0
+KBWR.US,D,20181228,000000,39.8989,40.6315,39.8506,40.1684,19149.124886462,0
+KBWR.US,D,20181231,000000,40.3867,40.4103,39.5899,40.4103,62165.274993731,0
+KBWR.US,D,20190102,000000,39.8229,41.0975,39.8229,40.8803,12775.198994655,0
+KBWR.US,D,20190103,000000,40.7727,41.6928,40.7727,41.3324,5118.9927629418,0
+KBWR.US,D,20190104,000000,41.7896,42.2546,41.7017,42.2171,5133.1727982962,0
+KBWR.US,D,20190107,000000,42.1796,42.7127,41.9979,42.4896,7312.8468042026,0
+KBWR.US,D,20190108,000000,42.5222,42.921,42.1796,42.921,3890.393985449,0
+KBWR.US,D,20190109,000000,43.1609,43.317,43.0089,43.1995,5013.6553574519,0
+KBWR.US,D,20190110,000000,42.8371,43.1995,42.8322,43.1995,2745.8625604146,0
+KBWR.US,D,20190111,000000,42.9635,43.3693,42.7403,43.2814,8296.3335419977,0
+KBWR.US,D,20190114,000000,43.2942,43.7396,43.2942,43.4423,5534.2652268924,0
+KBWR.US,D,20190115,000000,43.1719,43.5776,42.9348,43.5421,88143.099763009,0
+KBWR.US,D,20190116,000000,43.6586,44.6725,43.6586,44.5698,12696.195940537,0
+KBWR.US,D,20190117,000000,44.4721,45.0931,44.4721,44.9391,5365.1176623076,0
+KBWR.US,D,20190118,000000,45.2817,45.8158,45.2817,45.7684,3785.0565799591,0
+KBWR.US,D,20190122,000000,45.5355,45.5877,45.1563,45.335,12730.633169255,0
+KBWR.US,D,20190123,000000,45.5532,45.5532,44.9391,45.4002,6915.8058142791,0
+KBWR.US,D,20190124,000000,45.3804,45.6085,44.9914,45.3182,8730.8503396435,0
+KBWR.US,D,20190125,000000,45.6539,46.0568,45.5255,45.9235,5770.2615295765,0
+KBWR.US,D,20190128,000000,45.5611,46.4299,45.5611,46.2839,20724.12167047,0
+KBWR.US,D,20190129,000000,46.2394,46.5376,46.2394,46.2473,10537.791987663,0
+KBWR.US,D,20190130,000000,46.191,46.2739,45.9047,45.9767,25738.789887589,0
+KBWR.US,D,20190131,000000,45.6154,45.6984,44.6705,45.571,9042.8111174405,0
+KBWR.US,D,20190201,000000,45.571,45.9225,45.571,45.7329,151383.01886467,0
+KBWR.US,D,20190204,000000,45.9313,46.5543,45.9047,46.5543,20057.660008812,0
+KBWR.US,D,20190205,000000,46.7123,46.734,46.1841,46.4664,8221.381926553,0
+KBWR.US,D,20190206,000000,46.2571,46.5731,46.2571,46.5731,4438.3510659302,0
+KBWR.US,D,20190207,000000,46.6709,47.3679,46.6709,46.8051,32220.078904223,0
+KBWR.US,D,20190208,000000,46.8258,46.9374,46.508,46.5751,4914.395109971,0
+KBWR.US,D,20190211,000000,46.7053,46.9887,46.6441,46.9887,5205.0858347364,0
+KBWR.US,D,20190212,000000,47.3116,47.745,47.3116,47.4113,10334.20719436,0
+KBWR.US,D,20190213,000000,47.6186,47.7046,47.276,47.6098,4252.9977466547,0
+KBWR.US,D,20190214,000000,47.2582,47.2582,47.0855,47.1437,4520.3926990521,0
+KBWR.US,D,20190215,000000,47.3679,48.1152,47.3679,47.9533,4511.2769620385,0
+KBWR.US,D,20190219,000000,47.674,48.5773,47.674,48.5122,6237.1898366038,0
+KBWR.US,D,20190220,000000,48.2683,49.0039,48.2594,48.99,3231.022341469,0
+KBWR.US,D,20190221,000000,49.068,49.068,48.6089,48.8281,29288.863024533,0
+KBWR.US,D,20190222,000000,48.8814,48.8814,48.7096,48.7096,5915.1004621251,0
+KBWR.US,D,20190225,000000,49.2506,49.2773,48.7096,48.7096,3330.2825889499,0
+KBWR.US,D,20190226,000000,48.3937,48.7284,48.1419,48.2851,5657.8341064094,0
+KBWR.US,D,20190227,000000,48.0047,48.601,48.0047,48.5961,4176.0204118736,0
+KBWR.US,D,20190228,000000,48.5122,48.7096,48.5122,48.5438,4598.3828935013,0
+KBWR.US,D,20190301,000000,48.9268,48.9633,48.3029,48.6365,2743.8368410782,0
+KBWR.US,D,20190304,000000,48.522,48.522,47.9889,48.2297,2854.238544909,0
+KBWR.US,D,20190305,000000,48.1794,48.2929,47.7855,48.2851,2211.0726556197,0
+KBWR.US,D,20190306,000000,47.7569,47.7569,46.9156,47.1329,6963.4102186832,0
+KBWR.US,D,20190307,000000,46.6985,46.7705,46.0616,46.2571,10555.010602022,0
+KBWR.US,D,20190308,000000,45.723,46.3855,45.723,46.2009,5627.4483163642,0
+KBWR.US,D,20190311,000000,46.2196,46.7982,46.2196,46.6086,3905.5868804716,0
+KBWR.US,D,20190312,000000,46.5376,46.8081,46.3371,46.4112,1915.3176325134,0
+KBWR.US,D,20190313,000000,46.5376,46.8436,46.5099,46.734,4146.6474814966,0
+KBWR.US,D,20190314,000000,46.8772,46.8772,46.7261,46.7735,2215.1240942924,0
+KBWR.US,D,20190315,000000,46.9156,47.2188,46.8515,46.9414,5819.8916533169,0
+KBWR.US,D,20190318,000000,47.0243,47.5061,47.0243,47.3955,1224.5473388201,0
+KBWR.US,D,20190319,000000,47.6492,47.6492,46.6709,46.6709,3979.5256362482,0
+KBWR.US,D,20190320,000000,46.3253,46.3253,45.1178,45.1178,4206.4062019187,0
+KBWR.US,D,20190321,000000,44.6044,45.0685,44.1147,44.5768,14918.410052507,0
+KBWR.US,D,20190322,000000,43.9607,43.9607,42.1658,42.5824,9930.0761867593,0
+KBWR.US,D,20190325,000000,42.7127,42.8144,42.3573,42.6515,20664.362950047,0
+KBWR.US,D,20190326,000000,43.1441,43.6487,42.9922,43.6368,13239.088722678,0
+KBWR.US,D,20190327,000000,43.6438,44.0525,43.4256,44.0525,1341.0262006599,0
+KBWR.US,D,20190328,000000,44.0673,44.3951,44.0673,44.3951,12988.912384639,0
+KBWR.US,D,20190329,000000,44.7949,44.7949,44.1769,44.1769,8081.6072923452,0
+KBWR.US,D,20190401,000000,44.5314,45.3114,44.5314,45.3094,14861.689911089,0
+KBWR.US,D,20190402,000000,45.257,45.5325,45.257,45.3972,1869.7389474457,0
+KBWR.US,D,20190403,000000,45.6282,45.6836,45.4929,45.642,2564.5606798118,0
+KBWR.US,D,20190404,000000,45.2836,46.108,45.2836,46.108,3307.9996762501,0
+KBWR.US,D,20190405,000000,46.2443,46.421,46.1969,46.2809,2807.6470001731,0
+KBWR.US,D,20190408,000000,46.1732,46.5,46.1377,46.3173,8204.163312194,0
+KBWR.US,D,20190409,000000,46.037,46.0844,45.6381,45.7052,23869.050940144,0
+KBWR.US,D,20190410,000000,45.3646,45.9145,45.1504,45.9145,1167.8271974024,0
+KBWR.US,D,20190411,000000,46.3677,46.3677,46.0103,46.0103,1392.6820437366,0
+KBWR.US,D,20190412,000000,46.6333,47.124,46.4882,47.124,10969.270206304,0
+KBWR.US,D,20190415,000000,47.0243,47.0243,46.2216,46.2216,5859.3931803756,0
+KBWR.US,D,20190416,000000,46.2532,47.1803,46.2532,47.1753,27736.149153225,0
+KBWR.US,D,20190417,000000,47.124,47.124,46.9156,47.0865,1301.5246736012,0
+KBWR.US,D,20190418,000000,46.9986,46.9986,46.4181,46.6353,1247.843111188,0
+KBWR.US,D,20190422,000000,46.3085,46.3085,45.9363,45.9451,2727.6310863875,0
+KBWR.US,D,20190423,000000,45.8642,47.0499,45.8642,47.0499,4404.9266968805,0
+KBWR.US,D,20190424,000000,46.9156,47.4133,46.811,47.4133,2844.1099482273,0
+KBWR.US,D,20190425,000000,47.0164,47.0677,46.5524,46.8604,5988.0263582335,0
+KBWR.US,D,20190426,000000,46.6521,47.3649,46.6521,47.3432,2843.0970885591,0
+KBWR.US,D,20190429,000000,47.4675,48.1853,47.4675,48.0462,3480.1858198393,0
+KBWR.US,D,20190430,000000,47.7954,47.7954,47.7954,47.7954,648.23018763015,0
+KBWR.US,D,20190501,000000,48.0658,48.0846,47.1497,47.4044,3202.6622707602,0
+KBWR.US,D,20190502,000000,47.2405,47.8299,47.2405,47.7312,2684.0781206561,0
+KBWR.US,D,20190503,000000,47.7954,48.52,47.7954,48.52,1425.0935531181,0
+KBWR.US,D,20190506,000000,47.4577,48.6297,47.4577,48.6297,2448.081817972,0
+KBWR.US,D,20190507,000000,47.8289,48.0658,47.5801,47.6394,4833.3663365173,0
+KBWR.US,D,20190508,000000,47.5762,47.5762,47.3086,47.4044,525.67416778132,0
+KBWR.US,D,20190509,000000,46.5918,47.1694,46.4684,47.0539,8133.263135422,0
+KBWR.US,D,20190510,000000,46.6284,47.1497,46.5148,47.1497,1194.1615487749,0
+KBWR.US,D,20190513,000000,46.1732,46.1732,45.3114,45.3114,1355.2062360143,0
+KBWR.US,D,20190514,000000,45.329,46.112,45.329,46.112,1841.3788767369,0
+KBWR.US,D,20190515,000000,45.3458,45.4969,45.3458,45.4969,1053.374054899,0
+KBWR.US,D,20190516,000000,45.5097,46.0162,45.5097,45.8099,1960.8963175812,0
+KBWR.US,D,20190517,000000,46.1348,46.1348,46.0034,46.0064,1019.9496858493,0
+KBWR.US,D,20190520,000000,45.1662,45.9343,45.1662,45.8375,5816.8530743124,0
+KBWR.US,D,20190521,000000,45.9097,46.0439,45.9097,46.0271,1295.4475155921,0
+KBWR.US,D,20190522,000000,45.8287,45.8287,45.4288,45.4337,1918.356211518,0
+KBWR.US,D,20190523,000000,44.5501,44.558,44.2411,44.2411,2903.8686686494,0
+KBWR.US,D,20190524,000000,44.6814,44.946,44.6814,44.946,2005.4621429808,0
+KBWR.US,D,20190528,000000,44.8424,44.8424,44.4267,44.4267,3230.0094818008,0
+KBWR.US,D,20190529,000000,44.0525,44.4069,43.9044,44.2243,3420.4270994172,0
+KBWR.US,D,20190530,000000,44.6863,45.0487,43.6082,43.6082,4033.2071986613,0
+KBWR.US,D,20190531,000000,43.0366,43.3298,42.8836,42.92,3368.7712563404,0
+KBWR.US,D,20190603,000000,42.8361,43.7702,42.8361,43.4453,4698.6560006504,0
+KBWR.US,D,20190604,000000,44.1038,45.0853,44.1038,45.0853,14391.723025057,0
+KBWR.US,D,20190605,000000,44.789,45.0309,44.6311,44.6311,1544.6109939625,0
+KBWR.US,D,20190606,000000,44.7979,44.7979,44.2815,44.5866,2148.275356193,0
+KBWR.US,D,20190607,000000,44.3043,44.5382,44.2411,44.4227,8241.6391199164,0
+KBWR.US,D,20190610,000000,45.2067,45.2067,44.8256,44.8769,2872.4700189361,0
+KBWR.US,D,20190611,000000,44.9391,44.9391,44.7001,44.7475,2338.6929738094,0
+KBWR.US,D,20190612,000000,44.6933,44.7031,44.486,44.5214,20260.231942446,0
+KBWR.US,D,20190613,000000,44.7565,44.8818,44.6893,44.7001,6710.1953016402,0
+KBWR.US,D,20190614,000000,44.5028,44.6933,44.2599,44.6933,1838.3402977324,0
+KBWR.US,D,20190617,000000,44.5945,44.7397,44.0772,44.0772,5131.1470789599,0
+KBWR.US,D,20190618,000000,44.0347,45.0487,44.0347,44.7663,5261.8059761541,0
+KBWR.US,D,20190619,000000,44.8591,45.3084,44.7131,44.7209,6006.2578322606,0
+KBWR.US,D,20190620,000000,44.6321,44.7209,44.3141,44.6982,12945.359418908,0
+KBWR.US,D,20190621,000000,44.7397,44.9648,44.6814,44.9648,11009.784593031,0
+KBWR.US,D,20190624,000000,44.6488,44.6755,44.3911,44.3911,6130.8395714457,0
+KBWR.US,D,20190625,000000,43.9597,44.2993,43.9597,44.2905,29180.487040038,0
+KBWR.US,D,20190626,000000,44.5284,44.7131,44.4662,44.5146,3296.8582199002,0
+KBWR.US,D,20190627,000000,44.4385,44.8858,44.4385,44.8858,2989.961740444,0
+KBWR.US,D,20190628,000000,45.4969,45.9293,45.4317,45.9293,6571.4335271006,0
+KBWR.US,D,20190701,000000,46.3173,46.3173,45.8139,46.0242,2114.8509871433,0
+KBWR.US,D,20190702,000000,45.956,46.04,45.1484,45.2155,1847.4560347459,0
+KBWR.US,D,20190703,000000,45.4417,45.8336,45.4417,45.8336,2172.5839882292,0
+KBWR.US,D,20190705,000000,46.0874,46.3183,46.0874,46.2423,15084.519038087,0
+KBWR.US,D,20190708,000000,46.0784,46.0784,45.4871,45.4871,4592.3057354923,0
+KBWR.US,D,20190709,000000,45.6233,45.7961,45.5503,45.7961,2465.3004323309,0
+KBWR.US,D,20190710,000000,45.7319,45.7319,45.2224,45.2224,8510.046931982,0
+KBWR.US,D,20190711,000000,45.2807,45.5591,45.2807,45.5087,2562.5349604754,0
+KBWR.US,D,20190712,000000,45.642,46.1811,45.642,46.1811,2688.1295593288,0
+KBWR.US,D,20190715,000000,46.0439,46.0439,45.0171,45.0289,7968.1670095099,0
+KBWR.US,D,20190716,000000,45.2057,45.2856,44.9292,45.2856,5558.5738589285,0
+KBWR.US,D,20190717,000000,44.8769,45.0951,44.6666,44.9282,3749.6064915731,0
+KBWR.US,D,20190718,000000,44.794,45.6233,44.7555,45.3774,4590.280016156,0
+KBWR.US,D,20190719,000000,45.5325,45.9541,45.5325,45.8247,13092.224070792,0
+KBWR.US,D,20190722,000000,45.3676,45.5137,45.2136,45.3903,10346.361510378,0
+KBWR.US,D,20190723,000000,45.5769,45.8781,45.3952,45.8781,3545.0088386024,0
+KBWR.US,D,20190724,000000,45.9155,47.0627,45.9155,47.0627,12000.361348503,0
+KBWR.US,D,20190725,000000,47.1556,47.2405,46.8812,46.8812,11358.208318882,0
+KBWR.US,D,20190726,000000,46.8812,47.5653,46.8812,47.512,13972.399122434,0
+KBWR.US,D,20190729,000000,47.3827,47.3925,47.0203,47.0203,1194.1615487749,0
+KBWR.US,D,20190730,000000,46.7459,47.5653,46.7459,47.5653,5542.3681042377,0
+KBWR.US,D,20190731,000000,47.4449,47.7687,47.4449,47.7687,2380.2202202044,0
+KBWR.US,D,20190801,000000,47.274,47.5752,45.6036,45.8178,1902.1504568272,0
+KBWR.US,D,20190802,000000,45.4969,45.4969,44.5936,44.9835,5531.2266478879,0
+KBWR.US,D,20190805,000000,44.0999,44.0999,43.1886,43.6902,27338.095303634,0
+KBWR.US,D,20190806,000000,43.9824,44.163,43.3712,43.6161,3812.4037909998,0
+KBWR.US,D,20190807,000000,43.1975,43.7454,42.8697,43.7454,3613.8832960381,0
+KBWR.US,D,20190808,000000,44.1374,44.8226,44.0634,44.5284,9459.0964410593,0
+KBWR.US,D,20190809,000000,44.4287,44.4662,44.2105,44.4287,12461.212497521,0
+KBWR.US,D,20190812,000000,44.0189,44.0189,43.5618,43.5618,25843.114433411,0
+KBWR.US,D,20190813,000000,44.6972,44.6972,44.1276,44.1276,2245.5098843376,0
+KBWR.US,D,20190814,000000,43.2409,43.2409,42.6881,42.7315,16454.918169124,0
+KBWR.US,D,20190815,000000,42.7483,42.7483,42.2042,42.222,12095.570157311,0
+KBWR.US,D,20190816,000000,42.8875,43.4157,42.8875,43.4068,2811.6984388458,0
+KBWR.US,D,20190819,000000,43.9547,44.0574,43.9518,43.9834,8341.9122270654,0
+KBWR.US,D,20190820,000000,43.5539,43.5539,43.2449,43.3071,2066.2337230711,0
+KBWR.US,D,20190821,000000,43.6447,43.7138,43.4719,43.6526,15705.402014676,0
+KBWR.US,D,20190822,000000,43.781,43.9637,43.6526,43.7346,2811.6984388458,0
+KBWR.US,D,20190823,000000,43.5085,43.8076,42.1382,42.1382,15526.12585341,0
+KBWR.US,D,20190826,000000,42.459,42.6338,42.2981,42.5952,3783.0308606228,0
+KBWR.US,D,20190827,000000,42.0029,42.0483,41.7205,41.9317,5076.4526568786,0
+KBWR.US,D,20190828,000000,41.677,42.5064,41.677,42.5064,1493.9680105539,0
+KBWR.US,D,20190829,000000,42.8055,43.3466,42.8055,43.3338,32910.849197916,0
+KBWR.US,D,20190830,000000,43.5253,43.5983,43.1945,43.4068,3763.7865269275,0
+KBWR.US,D,20190903,000000,43.0681,43.0681,42.303,42.3533,11772.467923164,0
+KBWR.US,D,20190904,000000,42.7779,42.7779,42.3909,42.6397,5525.1494898788,0
+KBWR.US,D,20190905,000000,43.4877,44.094,43.4877,43.8076,8423.9538601874,0
+KBWR.US,D,20190906,000000,43.5905,43.7998,43.3782,43.4433,4112.2102527787,0
+KBWR.US,D,20190909,000000,43.856,44.8216,43.856,44.8216,2758.0168764326,0
+KBWR.US,D,20190910,000000,44.8226,45.6036,44.8226,45.6036,10328.130036351,0
+KBWR.US,D,20190911,000000,45.7319,46.2621,45.6332,46.2522,11361.246897887,0
+KBWR.US,D,20190912,000000,46.2147,46.5454,45.5947,46.5454,21183.959959819,0
+KBWR.US,D,20190913,000000,46.891,47.1556,46.736,46.9463,7375.6441036293,0
+KBWR.US,D,20190916,000000,46.509,47.0243,46.509,46.8081,3710.1049645144,0
+KBWR.US,D,20190917,000000,46.116,46.2522,45.9669,46.188,1189.097250434,0
+KBWR.US,D,20190918,000000,45.9333,46.427,45.9333,46.3489,4587.2414371515,0
+KBWR.US,D,20190919,000000,46.4694,46.891,46.1535,46.1535,7225.7408727398,0
+KBWR.US,D,20190920,000000,46.3707,46.3993,45.8869,46.116,2477.454748349,0
+KBWR.US,D,20190923,000000,45.6855,46.2068,45.5641,46.2068,1778.5815773102,0
+KBWR.US,D,20190924,000000,46.116,46.1969,45.259,45.3646,3350.5397823133,0
+KBWR.US,D,20190925,000000,45.6194,46.1969,45.6194,46.189,16704.081647494,0
+KBWR.US,D,20190926,000000,46.0745,46.0745,45.7438,45.7556,2257.6642003556,0
+KBWR.US,D,20190927,000000,45.8316,46.6037,45.5463,45.6578,15275.949515371,0
+KBWR.US,D,20190930,000000,45.8346,45.8346,45.6006,45.7122,3800.2494749817,0
+KBWR.US,D,20191001,000000,45.9245,45.9689,44.4336,44.4336,1668.1798734795,0
+KBWR.US,D,20191002,000000,44.3427,44.3862,43.8392,44.0693,2635.4608565838,0
+KBWR.US,D,20191003,000000,43.9389,44.0574,43.7968,44.0574,1822.1345430416,0
+KBWR.US,D,20191004,000000,44.169,44.2608,43.8679,44.2608,2144.2239175203,0
+KBWR.US,D,20191007,000000,44.5264,44.6745,44.4454,44.5482,4993.3981640885,0
+KBWR.US,D,20191008,000000,44.0229,44.0229,43.628,43.628,3126.6977956473,0
+KBWR.US,D,20191009,000000,43.6546,43.8264,43.4443,43.8017,6249.3441526219,0
+KBWR.US,D,20191010,000000,43.7198,44.3349,43.7198,44.0288,2337.6801141412,0
+KBWR.US,D,20191011,000000,44.6834,45.3903,44.6834,45.1978,6951.2559026651,0
+KBWR.US,D,20191014,000000,44.6913,44.9954,44.6291,44.9954,2849.1742465681,0
+KBWR.US,D,20191015,000000,44.9214,45.7152,44.9214,45.6855,5232.4330457771,0
+KBWR.US,D,20191016,000000,45.5187,45.9145,45.2768,45.5907,8498.9054756321,0
+KBWR.US,D,20191017,000000,45.4643,45.4643,45.3804,45.3903,7310.8210848662,0
+KBWR.US,D,20191018,000000,45.9422,46.0192,45.6954,46.0192,8580.9471087541,0
+KBWR.US,D,20191021,000000,46.2631,46.8416,46.2631,46.7854,20540.79407053,0
+KBWR.US,D,20191022,000000,46.345,47.1259,46.2532,46.6432,20822.369058282,0
+KBWR.US,D,20191023,000000,46.5405,46.5839,46.5405,46.5839,1270.1260238878,0
+KBWR.US,D,20191024,000000,46.6659,46.6659,46.1535,46.3539,1284.3060592422,0
+KBWR.US,D,20191025,000000,46.1357,46.8219,46.1357,46.8219,1244.8045321835,0
+KBWR.US,D,20191028,000000,47.0341,47.1359,46.814,47.1359,1165.8014780661,0
+KBWR.US,D,20191029,000000,47.0341,47.5663,47.0341,47.5663,1205.3030051248,0
+KBWR.US,D,20191030,000000,46.7192,47.1359,46.7192,47.0125,2004.4492833126,0
+KBWR.US,D,20191031,000000,46.9236,46.9236,45.7902,46.0784,6548.1377547326,0
+KBWR.US,D,20191101,000000,46.6807,46.9068,46.6807,46.9068,1507.1351862401,0
+KBWR.US,D,20191104,000000,47.4103,47.8783,47.4103,47.8783,3764.7993865957,0
+KBWR.US,D,20191105,000000,48.2081,48.5032,48.05,48.2919,3591.6003833383,0
+KBWR.US,D,20191106,000000,48.1271,48.1271,47.7885,48.1271,6023.4764466195,0
+KBWR.US,D,20191107,000000,48.7619,48.7619,48.2555,48.2919,5339.7961706033,0
+KBWR.US,D,20191108,000000,48.3394,48.523,48.2357,48.3433,2736.746823401,0
+KBWR.US,D,20191111,000000,48.1044,48.131,48.0816,48.131,1614.4983110663,0
+KBWR.US,D,20191112,000000,48.1636,48.4984,48.0452,48.1992,13141.854194533,0
+KBWR.US,D,20191113,000000,47.9533,48.0254,47.8417,47.8417,1440.2864481407,0
+KBWR.US,D,20191114,000000,47.7914,47.9336,47.7697,47.8359,1551.7010116397,0
+KBWR.US,D,20191115,000000,47.981,47.981,47.7835,47.7835,2727.6310863875,0
+KBWR.US,D,20191118,000000,47.5466,47.5466,47.1911,47.4853,1133.3899686846,0
+KBWR.US,D,20191119,000000,47.5377,47.7134,47.5377,47.7006,1787.6973143238,0
+KBWR.US,D,20191120,000000,47.5001,47.595,47.5001,47.595,555.04709815831,0
+KBWR.US,D,20191121,000000,47.512,47.6295,47.2,47.4192,4687.5145443005,0
+KBWR.US,D,20191122,000000,47.6798,47.6966,47.5861,47.6157,4212.4833599278,0
+KBWR.US,D,20191125,000000,47.595,48.2179,47.595,48.1084,2100.6709517889,0
+KBWR.US,D,20191126,000000,48.0372,48.0372,47.8615,47.8615,2229.3041296468,0
+KBWR.US,D,20191127,000000,48.1251,48.2555,47.979,48.1903,11933.512610403,0
+KBWR.US,D,20191129,000000,48.1992,48.1992,47.8853,47.8853,248.15061870217,0
+KBWR.US,D,20191202,000000,48.2081,48.2081,47.5377,47.5377,4765.5047387497,0
+KBWR.US,D,20191203,000000,46.8496,46.9789,46.6659,46.9789,4044.3486550112,0
+KBWR.US,D,20191204,000000,47.1447,47.743,47.1447,47.6966,1697.5528038564,0
+KBWR.US,D,20191205,000000,47.7697,47.9089,47.7381,47.8121,6631.1922475228,0
+KBWR.US,D,20191206,000000,48.2919,48.7333,48.2919,48.3473,6311.1285923804,0
+KBWR.US,D,20191209,000000,48.3483,48.445,48.2959,48.445,5873.57321573,0
+KBWR.US,D,20191210,000000,48.4845,48.5793,48.4262,48.4262,2258.6770600238,0
+KBWR.US,D,20191211,000000,48.5032,48.5447,48.3048,48.441,2834.9942112137,0
+KBWR.US,D,20191212,000000,49.1292,49.8963,49.1292,49.8953,3993.7056716026,0
+KBWR.US,D,20191213,000000,49.9171,49.9171,49.4413,49.5311,3118.5949183019,0
+KBWR.US,D,20191216,000000,49.9082,50.2755,49.9082,49.9694,14733.056733231,0
+KBWR.US,D,20191217,000000,49.9082,50.543,49.9082,50.5095,2158.4039528748,0
+KBWR.US,D,20191218,000000,50.4611,50.467,50.2666,50.3673,13125.648439842,0
+KBWR.US,D,20191219,000000,50.3308,50.3308,50.2399,50.3041,757.61903179273,0
+KBWR.US,D,20191220,000000,50.4897,50.6033,50.3229,50.4492,1781.6201563147,0
+KBWR.US,D,20191223,000000,50.6072,50.6072,50.0247,50.0948,4941.7423210117,0
+KBWR.US,D,20191224,000000,50.08,50.1905,50.08,50.157,565.17569484003,0
+KBWR.US,D,20191226,000000,50.3564,50.3564,50.1491,50.1491,456.79971034562,0
+KBWR.US,D,20191227,000000,49.9951,49.9951,49.8717,49.8717,1860.6232104322,0
+KBWR.US,D,20191230,000000,49.8608,50.001,49.8608,49.9121,476.04404404089,0
+KBWR.US,D,20191231,000000,49.9684,50.1353,49.9368,49.9368,1865.687508773,0
+KBWR.US,D,20200102,000000,50.0524,50.0524,49.8944,50.003,1772.5044193012,0
+KBWR.US,D,20200103,000000,49.6238,49.7838,49.534,49.7127,52262.546018012,0
+KBWR.US,D,20200106,000000,49.2003,49.3218,48.7836,49.2309,6693.9895469494,0
+KBWR.US,D,20200107,000000,49.0345,49.0345,48.9022,48.9022,1630.7040657571,0
+KBWR.US,D,20200108,000000,48.8014,49.3761,48.8014,49.3761,3170.2507613787,0
+KBWR.US,D,20200109,000000,49.4343,49.4589,49.2644,49.3118,3625.024752388,0
+KBWR.US,D,20200110,000000,49.1825,49.1825,48.8764,48.8883,6179.456835518,0
+KBWR.US,D,20200113,000000,48.9525,49.1776,48.9525,49.1776,6152.1096244774,0
+KBWR.US,D,20200114,000000,49.0631,49.2003,49.0631,49.2003,1698.5656635246,0
+KBWR.US,D,20200115,000000,48.9426,48.9426,48.6741,48.7461,1639.8198027706,0
+KBWR.US,D,20200116,000000,49.1085,49.5538,49.1085,49.5538,2548.354925121,0
+KBWR.US,D,20200117,000000,49.7473,49.7473,49.5992,49.7226,2140.1724788477,0
+KBWR.US,D,20200121,000000,49.2566,49.5153,49.0355,49.0355,2848.1613869,0
+KBWR.US,D,20200122,000000,49.1085,49.1105,48.8942,49.0285,2366.04018485,0
+KBWR.US,D,20200123,000000,48.7047,49.1825,48.7047,49.0719,1613.4854513982,0
+KBWR.US,D,20200124,000000,48.7303,48.7303,48.0718,48.366,3613.8832960381,0
+KBWR.US,D,20200127,000000,47.5307,47.7134,47.5307,47.676,717.10464506585,0
+KBWR.US,D,20200128,000000,47.8595,48.0156,47.8497,47.9741,4415.0552935622,0
+KBWR.US,D,20200129,000000,47.98,47.98,47.4113,47.4113,1633.7426447616,0
+KBWR.US,D,20200130,000000,46.9512,47.6562,46.9512,47.6562,6968.4745170241,0
+KBWR.US,D,20200131,000000,47.6266,47.6266,46.9364,46.9364,5963.7177261973,0
+KBWR.US,D,20200203,000000,47.1665,47.5574,47.1181,47.5574,5927.2547781431,0
+KBWR.US,D,20200204,000000,48.1933,48.3818,48.055,48.055,1745.1572082605,0
+KBWR.US,D,20200205,000000,48.4974,49.0957,48.4974,49.0957,2160.4296722111,0
+KBWR.US,D,20200206,000000,48.913,48.913,48.5694,48.5694,2921.0872830083,0
+KBWR.US,D,20200207,000000,48.0718,48.0718,47.98,47.98,1399.7720614138,0
+KBWR.US,D,20200210,000000,47.7184,47.7184,47.7104,47.7104,1112.119915653,0
+KBWR.US,D,20200211,000000,48.1192,48.6049,48.1192,48.2445,4025.1043213159,0
+KBWR.US,D,20200212,000000,48.2585,48.4204,48.2585,48.4204,845.73782292371,0
+KBWR.US,D,20200213,000000,48.2575,48.7155,48.2575,48.7155,1041.2197388809,0
+KBWR.US,D,20200214,000000,48.7293,48.7293,48.2001,48.3029,5633.5254743732,0
+KBWR.US,D,20200218,000000,47.9899,48.1844,47.5347,47.6858,2553.4192234619,0
+KBWR.US,D,20200219,000000,47.7875,47.9425,47.7875,47.9277,1241.765953179,0
+KBWR.US,D,20200220,000000,48.0422,48.4036,48.0422,48.3956,2326.5386577913,0
+KBWR.US,D,20200221,000000,47.7776,47.7776,47.5436,47.7046,10095.172312671,0
+KBWR.US,D,20200224,000000,46.2305,46.4566,46.1426,46.3351,12498.688305244,0
+KBWR.US,D,20200225,000000,46.2957,46.2957,44.4898,44.6508,7114.3263092408,0
+KBWR.US,D,20200226,000000,45.1011,45.1011,44.0693,44.0693,2385.2845185453,0
+KBWR.US,D,20200227,000000,43.3979,43.4532,42.5726,42.5824,10781.891167692,0
+KBWR.US,D,20200228,000000,40.983,41.6899,40.4321,40.8714,10161.008191102,0
+KBWR.US,D,20200302,000000,41.0215,42.3355,40.907,42.3355,25837.037275402,0
+KBWR.US,D,20200303,000000,42.5558,43,41.4036,41.4036,8750.0946733388,0
+KBWR.US,D,20200304,000000,41.7442,42.2132,40.976,42.2132,4006.8728472888,0
+KBWR.US,D,20200305,000000,40.67,40.6967,40.122,40.198,5271.9345728358,0
+KBWR.US,D,20200306,000000,38.4308,39.5484,38.1554,38.7645,7815.2251996159,0
+KBWR.US,D,20200309,000000,34.8765,35.3435,32.6837,32.6837,14642.912222764,0
+KBWR.US,D,20200310,000000,34.1548,35.0818,33.0628,35.0818,18469.496049119,0
+KBWR.US,D,20200311,000000,33.8774,34.3769,32.5859,32.7893,9980.7191701679,0
+KBWR.US,D,20200312,000000,29.7505,32.1091,29.3555,30.251,5874.5860753982,0
+KBWR.US,D,20200313,000000,32.1466,33.1813,30.9529,33.1813,4685.4888249641,0
+KBWR.US,D,20200316,000000,28.9437,30.718,28.4689,29.628,11269.076668083,0
+KBWR.US,D,20200317,000000,30.3418,32.2434,29.1472,32.2434,4884.0093199259,0
+KBWR.US,D,20200318,000000,29.7691,29.864,28.4324,28.6219,13137.802755861,0
+KBWR.US,D,20200319,000000,27.5566,30.8039,27.3907,30.5481,11705.619185065,0
+KBWR.US,D,20200320,000000,30.6844,30.6844,28.5193,28.5193,26722.276625384,0
+KBWR.US,D,20200323,000000,27.9832,28.069,24.9235,25.8121,31009.711600757,0
+KBWR.US,D,20200324,000000,27.1252,28.303,27.0857,27.6188,10205.574016502,0
+KBWR.US,D,20200325,000000,28.853,29.3821,27.8726,28.5449,17557.922347763,0
+KBWR.US,D,20200326,000000,28.9141,31.0468,28.9141,31.0468,7090.0176772047,0
+KBWR.US,D,20200327,000000,29.6596,30.3803,29.6497,29.8363,10938.884416259,0
+KBWR.US,D,20200330,000000,29.8363,29.9578,29.3031,29.9578,85039.69773973,0
+KBWR.US,D,20200331,000000,29.9104,30.1907,29.3871,29.7505,7705.8363554534,0
+KBWR.US,D,20200401,000000,28.1145,28.3544,27.8992,28.311,2965.6531084079,0
+KBWR.US,D,20200402,000000,27.8341,28.9843,27.8341,28.8964,2932.2287393582,0
+KBWR.US,D,20200403,000000,28.8016,28.8016,27.2654,27.4836,2638.4994355883,0
+KBWR.US,D,20200406,000000,29.08,29.3091,28.8076,29.3091,10371.683002082,0
+KBWR.US,D,20200407,000000,30.5481,31.3143,29.94,30.0476,12142.161702048,0
+KBWR.US,D,20200408,000000,30.6597,31.5019,30.4998,31.5019,9603.9353736079,0
+KBWR.US,D,20200409,000000,32.5395,33.9267,32.5395,33.9267,14524.407641588,0
+KBWR.US,D,20200413,000000,33.8013,33.8013,31.4278,31.7181,23316.029561322,0
+KBWR.US,D,20200414,000000,32.2315,32.5495,30.9223,31.2205,9572.5367238945,0
+KBWR.US,D,20200415,000000,29.8363,29.8363,29.1906,29.1906,10033.387872913,0
+KBWR.US,D,20200416,000000,29.0603,29.0603,27.8824,28.3998,12314.347845637,0
+KBWR.US,D,20200417,000000,29.3309,30.8088,29.3309,30.5629,13434.570638635,0
+KBWR.US,D,20200420,000000,29.6773,30.9687,29.6398,30.5827,6259.4727493036,0
+KBWR.US,D,20200421,000000,30.0713,30.0713,29.241,29.6685,922.71515770479,0
+KBWR.US,D,20200422,000000,29.7327,29.7327,29.3337,29.3337,2307.294324096,0
+KBWR.US,D,20200423,000000,30.323,30.4899,29.9636,29.9636,11226.53656202,0
+KBWR.US,D,20200424,000000,30.3784,30.7713,30.0496,30.5689,1334.9490426508,0
+KBWR.US,D,20200427,000000,31.0606,32.9335,31.0606,32.9049,11534.445901144,0
+KBWR.US,D,20200428,000000,33.9899,34.216,33.3165,33.7766,33800.139986572,0
+KBWR.US,D,20200429,000000,34.7018,36.4403,34.5793,35.926,30603.55487382,0
+KBWR.US,D,20200430,000000,35.2063,35.2063,34.4569,34.5843,5590.98536831,0
+KBWR.US,D,20200501,000000,33.2425,33.5081,32.5119,32.8891,5892.8175494253,0
+KBWR.US,D,20200504,000000,32.4457,32.6235,31.96,32.5751,3927.8697931714,0
+KBWR.US,D,20200505,000000,33.3995,33.3995,31.964,31.964,5494.7636998337,0
+KBWR.US,D,20200506,000000,31.5296,31.7349,31.0566,31.0566,2760.042595769,0
+KBWR.US,D,20200507,000000,31.1258,31.1258,31.1228,31.1228,1947.729141895,0
+KBWR.US,D,20200508,000000,32.7607,32.9019,32.3332,32.9019,1146.5571443708,0
+KBWR.US,D,20200511,000000,31.7931,32.0261,31.7113,31.7113,1021.9754051857,0
+KBWR.US,D,20200512,000000,31.2205,31.2205,29.9172,29.9172,2279.9471130554,0
+KBWR.US,D,20200513,000000,28.9112,29.5086,27.7955,28.2892,7095.0819755456,0
+KBWR.US,D,20200514,000000,27.3749,28.77,26.7866,28.6565,23410.225510462,0
+KBWR.US,D,20200515,000000,28.5835,29.0099,28.5835,28.7828,4154.750358842,0
+KBWR.US,D,20200518,000000,29.9302,31.7625,29.9302,31.7625,2549.3677847892,0
+KBWR.US,D,20200519,000000,31.0102,31.185,30.2549,30.2549,2502.7762400533,0
+KBWR.US,D,20200520,000000,31.4358,31.96,31.4358,31.96,4496.084067016,0
+KBWR.US,D,20200521,000000,32.1387,32.1387,31.7882,31.9234,2168.5325495565,0
+KBWR.US,D,20200522,000000,31.5019,31.577,31.2452,31.5176,7234.8566097533,0
+KBWR.US,D,20200526,000000,32.427,33.906,32.427,33.7697,7265.2423997985,0
+KBWR.US,D,20200527,000000,34.6732,36.32,34.6732,36.32,15734.774945053,0
+KBWR.US,D,20200528,000000,37.087,37.087,34.9861,34.9861,8472.5711242596,0
+KBWR.US,D,20200529,000000,34.7482,34.7482,33.7293,34.0867,6942.1401656516,0
+KBWR.US,D,20200601,000000,33.8882,34.8133,33.8882,34.4391,3790.1208783,0
+KBWR.US,D,20200602,000000,34.757,35.0088,34.0452,34.0452,2819.8013161911,0
+KBWR.US,D,20200603,000000,35.0374,36.2538,35.0374,35.851,8385.4651927968,0
+KBWR.US,D,20200604,000000,35.843,36.782,35.5528,36.782,6890.4843225748,0
+KBWR.US,D,20200605,000000,38.7901,39.9394,38.728,39.1407,8005.6428172323,0
+KBWR.US,D,20200608,000000,39.3411,40.4073,39.3411,40.2444,5911.0490234524,0
+KBWR.US,D,20200609,000000,39.7626,39.8367,39.4576,39.4576,1268.1003045515,0
+KBWR.US,D,20200610,000000,39.4724,39.4724,36.8955,36.8955,9484.4179327636,0
+KBWR.US,D,20200611,000000,35.0374,35.0374,33.3255,33.4736,7279.4224351529,0
+KBWR.US,D,20200612,000000,35.5676,35.5676,34.1489,34.5329,1456.4922028315,0
+KBWR.US,D,20200615,000000,33.5516,34.917,33.5516,34.7244,5974.8591825472,0
+KBWR.US,D,20200616,000000,36.1521,36.8255,36.1521,36.2252,7300.6924881845,0
+KBWR.US,D,20200617,000000,36.1896,36.1896,34.9269,34.9269,2998.0646177894,0
+KBWR.US,D,20200618,000000,35.4876,35.6791,35.1391,35.1391,584.4200285353,0
+KBWR.US,D,20200619,000000,34.917,34.9269,34.0373,34.7452,4405.9395565486,0
+KBWR.US,D,20200622,000000,34.7314,34.8903,34.6444,34.7146,2296.1528677462,0
+KBWR.US,D,20200623,000000,35.1529,35.1529,34.1251,34.1903,1903.1633164954,0
+KBWR.US,D,20200624,000000,32.9927,33.2573,32.3589,32.429,6612.9607734957,0
+KBWR.US,D,20200625,000000,32.2908,33.5268,32.2454,33.5268,7280.4352948211,0
+KBWR.US,D,20200626,000000,32.6136,32.6136,31.6233,31.6737,8811.8791130973,0
+KBWR.US,D,20200629,000000,31.961,33.3788,31.961,33.1586,6622.0765105092,0
+KBWR.US,D,20200630,000000,33.2475,34.2634,33.2475,34.0481,2576.7149958298,0
+KBWR.US,D,20200701,000000,34.4085,34.4085,32.6037,32.6037,3133.7878133245,0
+KBWR.US,D,20200702,000000,33.2929,34.0205,32.4329,32.4497,6568.3949480961,0
+KBWR.US,D,20200706,000000,33.4646,33.7193,32.6136,32.738,2325.5257981231,0
+KBWR.US,D,20200707,000000,32.2078,32.2364,31.6767,31.6767,5159.5071496687,0
+KBWR.US,D,20200708,000000,31.9057,31.9057,31.0872,31.4061,6052.8493769965,0
+KBWR.US,D,20200709,000000,31.025,31.025,30.1147,30.2618,3236.0866398099,0
+KBWR.US,D,20200710,000000,30.0733,31.575,30.0733,31.5651,21279.168768627,0
+KBWR.US,D,20200713,000000,31.9057,32.5375,31.3765,32.1031,2149.2882158612,0
+KBWR.US,D,20200714,000000,31.6135,31.6233,31.0724,31.4199,3477.1472408348,0
+KBWR.US,D,20200715,000000,31.9334,33.358,31.9334,33.358,3480.1858198393,0
+KBWR.US,D,20200716,000000,33.3462,33.6829,33.2405,33.2405,1042.2325985491,0
+KBWR.US,D,20200717,000000,32.8209,32.8209,32.2612,32.3086,1422.0549741136,0
+KBWR.US,D,20200720,000000,31.7457,32.0005,31.649,31.7447,22774.149638849,0
+KBWR.US,D,20200721,000000,32.6698,33.6236,32.6698,33.6147,5575.7924732874,0
+KBWR.US,D,20200722,000000,33.5693,33.5693,32.9443,33.2376,5194.9572380547,0
+KBWR.US,D,20200723,000000,33.5693,34.0877,33.5693,34.0877,2202.9697782743,0
+KBWR.US,D,20200724,000000,34.2486,34.3335,33.908,33.908,3509.5587502163,0
+KBWR.US,D,20200727,000000,33.6523,33.6523,32.816,32.816,3504.4944518755,0
+KBWR.US,D,20200728,000000,32.6896,33.0678,32.6896,33.0678,1166.8143377343,0
+KBWR.US,D,20200729,000000,32.7558,33.9859,32.7558,33.9859,1611.4597320618,0
+KBWR.US,D,20200730,000000,33.0678,33.2653,32.4991,33.2653,3094.2862862658,0
+KBWR.US,D,20200731,000000,33.8023,33.8023,32.3096,32.8249,25538.243673292,0
+KBWR.US,D,20200803,000000,32.8427,33.0332,32.5089,32.8357,5666.9498434229,0
+KBWR.US,D,20200804,000000,32.5287,32.5958,32.3589,32.5958,2147.2624965249,0
+KBWR.US,D,20200805,000000,32.7745,33.594,32.7745,33.594,3638.1919280742,0
+KBWR.US,D,20200806,000000,33.5594,33.596,33.1991,33.2721,4544.7013310882,0
+KBWR.US,D,20200807,000000,33.0678,34.8054,33.0678,34.8054,5504.8922965154,0
+KBWR.US,D,20200810,000000,35.1085,35.6259,35.1085,35.4866,7045.4518518051,0
+KBWR.US,D,20200811,000000,36.7188,36.7987,36.2696,36.2696,2641.5380145928,0
+KBWR.US,D,20200812,000000,36.7899,36.8275,35.8362,35.8362,12592.884254384,0
+KBWR.US,D,20200813,000000,35.4768,35.4956,35.1727,35.2171,7455.6600174148,0
+KBWR.US,D,20200814,000000,34.8153,35.7966,34.8153,35.5706,8716.6703042891,0
+KBWR.US,D,20200817,000000,35.0996,35.0996,34.8341,34.8341,5074.4269375422,0
+KBWR.US,D,20200818,000000,34.5309,34.6642,33.9,33.907,2933.2415990264,0
+KBWR.US,D,20200819,000000,33.7836,34.3572,33.7836,34.0679,2724.592507383,0
+KBWR.US,D,20200820,000000,33.4548,33.4548,33.3255,33.3462,2121.9410048206,0
+KBWR.US,D,20200821,000000,33.0105,33.1704,33.0056,33.0056,2045.9765297076,0
+KBWR.US,D,20200824,000000,33.1526,34.3957,33.0856,34.3957,4127.4031478013,0
+KBWR.US,D,20200825,000000,34.5043,34.5882,34.3236,34.5882,4805.0062658085,0
+KBWR.US,D,20200826,000000,33.9356,34.0205,33.7855,33.8516,8753.1332523433,0
+KBWR.US,D,20200827,000000,34.1518,34.2574,34.1518,34.1627,4773.6076160951,0
+KBWR.US,D,20200828,000000,34.5418,34.5418,33.8852,34.0887,12091.518718639,0
+KBWR.US,D,20200831,000000,33.9781,33.9781,33.4844,33.4844,1026.0268438583,0
+KBWR.US,D,20200901,000000,33.4914,33.7095,33.3313,33.4133,6038.6693416421,0
+KBWR.US,D,20200902,000000,33.3975,33.5012,33.3975,33.4262,3645.2819457514,0
+KBWR.US,D,20200903,000000,33.671,34.6356,33.671,33.7618,13834.650207562,0
+KBWR.US,D,20200904,000000,34.2012,34.6908,34.0639,34.6326,10043.516469595,0
+KBWR.US,D,20200908,000000,34.295,34.295,32.8012,32.9305,11907.178259031,0
+KBWR.US,D,20200909,000000,32.9829,32.9829,32.3688,32.5327,6264.5370476445,0
+KBWR.US,D,20200910,000000,32.4813,32.4813,32.037,32.0449,9577.6010222354,0
+KBWR.US,D,20200911,000000,32.1792,32.1979,31.7715,32.1111,7531.6244925278,0
+KBWR.US,D,20200914,000000,32.736,33.048,32.6994,32.7933,8803.7762357519,0
+KBWR.US,D,20200915,000000,33.124,33.124,32.1041,32.1041,2425.7989052722,0
+KBWR.US,D,20200916,000000,32.0143,32.66,32.0143,32.3934,2263.7413583646,0
+KBWR.US,D,20200917,000000,32.2592,32.3194,32.2592,32.3144,1751.2343662696,0
+KBWR.US,D,20200918,000000,32.1209,32.2552,31.9234,32.0133,6796.2883734348,0
+KBWR.US,D,20200921,000000,30.6913,30.6913,30.2904,30.3942,1471.6850978541,0
+KBWR.US,D,20200922,000000,30.3714,30.3714,29.7465,29.8235,6354.6815581118,0
+KBWR.US,D,20200923,000000,30.5955,30.5955,29.3022,29.3022,1479.7879751994,0
+KBWR.US,D,20200924,000000,29.0603,29.7653,29.0603,29.4513,2144.2239175203,0
+KBWR.US,D,20200925,000000,29.3841,29.7939,29.3585,29.7801,14146.61098536,0
+KBWR.US,D,20200928,000000,30.5067,30.9017,30.4248,30.8621,6786.1597767531,0
+KBWR.US,D,20200929,000000,30.5294,30.5294,29.8195,30.3724,3531.8416629161,0
+KBWR.US,D,20200930,000000,30.5481,30.8819,30.4998,30.5906,817.37775221489,0
+KBWR.US,D,20201001,000000,30.7674,30.7674,30.5195,30.6716,2023.6936170079,0
+KBWR.US,D,20201002,000000,30.0723,31.7113,30.0723,31.6658,5959.6662875247,0
+KBWR.US,D,20201005,000000,31.8445,32.9325,31.8445,32.9325,4039.2843566703,0
+KBWR.US,D,20201006,000000,33.1339,34.1923,32.9759,33.052,5606.1782633326,0
+KBWR.US,D,20201007,000000,33.5742,33.9336,33.4952,33.9178,7253.0880837804,0
+KBWR.US,D,20201008,000000,34.1064,34.3868,34.1064,34.3868,2311.3457627687,0
+KBWR.US,D,20201009,000000,34.526,34.526,33.9889,33.9889,13950.116209734,0
+KBWR.US,D,20201012,000000,34.1844,34.4787,34.0965,34.4687,12341.695056677,0
+KBWR.US,D,20201013,000000,34.1212,34.2772,33.36,33.439,4307.692168736,0
+KBWR.US,D,20201014,000000,33.3916,33.3916,32.971,32.971,857.89213894177,0
+KBWR.US,D,20201015,000000,32.6986,33.7293,32.6986,33.7293,16962.360862878,0
+KBWR.US,D,20201016,000000,33.7213,33.7213,33.6098,33.6621,791.04340084241,0
+KBWR.US,D,20201019,000000,33.7352,33.9178,33.3235,33.358,2320.4614997823,0
+KBWR.US,D,20201020,000000,34.3453,34.4805,34.0591,34.0659,2961.6016697352,0
+KBWR.US,D,20201021,000000,34.5379,34.5428,34.3453,34.5191,5893.8304090935,0
+KBWR.US,D,20201022,000000,35.0612,35.9941,35.0612,35.9487,11523.304444794,0
+KBWR.US,D,20201023,000000,36.082,36.7218,35.7868,36.3022,6901.6257789247,0
+KBWR.US,D,20201026,000000,35.774,35.851,35.3978,35.8016,9471.2507570773,0
+KBWR.US,D,20201027,000000,35.2803,35.2803,34.4885,34.4885,6541.0477370554,0
+KBWR.US,D,20201028,000000,33.75,34.369,33.75,34.369,1459.530781836,0
+KBWR.US,D,20201029,000000,33.8684,34.6494,33.2475,34.606,11906.165399363,0
+KBWR.US,D,20201030,000000,34.6346,35.0128,34.6346,34.9584,9804.481587906,0
+KBWR.US,D,20201102,000000,35.5755,36.0909,35.2131,36.0287,11091.826226153,0
+KBWR.US,D,20201103,000000,36.3486,36.9972,36.3486,36.9301,5724.6828445087,0
+KBWR.US,D,20201104,000000,35.8036,35.8036,34.2446,34.2446,22324.439946182,0
+KBWR.US,D,20201105,000000,34.4115,35.843,34.4115,35.7107,12787.353310672,0
+KBWR.US,D,20201106,000000,35.7937,36.0475,34.9861,35.0128,4747.2732647226,0
+KBWR.US,D,20201109,000000,36.5836,41.5003,36.5836,40.7461,15352.926850153,0
+KBWR.US,D,20201110,000000,40.9564,41.9002,40.8131,41.5231,5934.3447958203,0
+KBWR.US,D,20201111,000000,41.9771,41.9771,39.9157,40.1684,25637.503920772,0
+KBWR.US,D,20201112,000000,39.66,39.8693,39.0962,39.5751,5169.6357463504,0
+KBWR.US,D,20201113,000000,39.8693,40.6018,39.8693,40.5812,7944.871237142,0
+KBWR.US,D,20201116,000000,42.6742,42.6742,41.8044,42.4145,18193.998219375,0
+KBWR.US,D,20201117,000000,41.6415,42.4639,41.3384,42.3178,22314.3113495,0
+KBWR.US,D,20201118,000000,42.54,42.7403,41.5003,41.5003,9053.9525737904,0
+KBWR.US,D,20201119,000000,41.4036,41.5102,40.7461,41.4954,5239.5230634543,0
+KBWR.US,D,20201120,000000,41.2229,41.3196,40.9238,41.2387,4886.0350392622,0
+KBWR.US,D,20201123,000000,41.9298,42.1252,41.6139,41.9031,52230.134508631,0
+KBWR.US,D,20201124,000000,43.2083,44.1078,43.1589,44.0673,21372.3518581,0
+KBWR.US,D,20201125,000000,43.6655,43.6655,42.845,43.3358,8580.9471087541,0
+KBWR.US,D,20201127,000000,43.3416,43.3416,42.3593,42.7167,7834.4695333112,0
+KBWR.US,D,20201130,000000,42.4758,42.4758,40.6601,40.9178,11007.758873695,0
+KBWR.US,D,20201201,000000,41.1667,42.4402,41.1667,41.8232,12447.032462167,0
+KBWR.US,D,20201202,000000,41.8439,42.7581,41.8439,42.6535,3976.4870572437,0
+KBWR.US,D,20201203,000000,42.6545,43.0504,42.6545,42.7581,6249.3441526219,0
+KBWR.US,D,20201204,000000,43.6832,43.7899,43.388,43.7899,2098.6452324526,0
+KBWR.US,D,20201207,000000,43.1413,43.8857,43.1413,43.7988,2757.0040167645,0
+KBWR.US,D,20201208,000000,43.8925,43.8945,43.5805,43.8383,3344.4626243043,0
+KBWR.US,D,20201209,000000,43.8432,44.0397,43.8383,44.0397,2518.981994744,0
+KBWR.US,D,20201210,000000,43.5401,44.2885,43.5401,44.2885,1796.8130513373,0
+KBWR.US,D,20201211,000000,43.9419,44.3389,43.857,43.9725,1401.7977807502,0
+KBWR.US,D,20201214,000000,44.4198,44.4198,43.9597,44.1434,1470.6722381859,0
+KBWR.US,D,20201215,000000,44.3743,45.2284,44.3743,45.1099,2742.8239814101,0
+KBWR.US,D,20201216,000000,45.4209,45.4209,44.8818,45.0971,2061.1694247302,0
+KBWR.US,D,20201217,000000,45.3074,45.3074,44.5698,44.9568,11602.307498911,0
+KBWR.US,D,20201218,000000,45.0783,45.0783,44.1868,44.2855,2600.0107681978,0
+KBWR.US,D,20201221,000000,44.5156,44.7269,44.0712,44.3141,14243.845513504,0
+KBWR.US,D,20201222,000000,44.6232,44.6232,43.9883,44.0239,6283.7813813397,0
+KBWR.US,D,20201223,000000,44.7465,45.4673,44.7367,45.4673,5579.8439119601,0
+KBWR.US,D,20201224,000000,45.5167,45.5167,44.8246,45.2916,11896.036802681,0
+KBWR.US,D,20201228,000000,45.9491,45.9491,45.652,45.719,3309.0125359183,0
+KBWR.US,D,20201229,000000,46.0449,46.0449,44.7021,44.8236,34288.33834663,0
+KBWR.US,D,20201230,000000,45.4791,45.4791,45.3222,45.3222,973.35814111339,0
+KBWR.US,D,20201231,000000,45.1405,45.6806,45.1405,45.4762,9282.8588587973,0
+KBWR.US,D,20210104,000000,45.7655,45.9876,44.6133,45.3508,12509.829761594,0
+KBWR.US,D,20210105,000000,45.9155,46.3441,45.8987,45.8987,3955.2170042121,0
+KBWR.US,D,20210106,000000,47.0637,49.997,47.0637,49.5005,10220.766911525,0
+KBWR.US,D,20210107,000000,50.5529,50.7405,50.0256,50.391,24090.867207473,0
+KBWR.US,D,20210108,000000,50.7267,50.7267,49.0689,49.6308,13146.918492874,0
+KBWR.US,D,20210111,000000,49.5636,50.3811,49.5597,50.2083,13863.010278272,0
+KBWR.US,D,20210112,000000,50.4394,51.5047,50.4394,51.2914,39889.452311622,0
+KBWR.US,D,20210113,000000,51.2874,51.2874,50.4294,50.8797,49684.818162515,0
+KBWR.US,D,20210114,000000,51.4059,52.0486,51.4059,52.016,7805.0966029342,0
+KBWR.US,D,20210115,000000,51.3013,51.4553,50.853,51.0851,7903.3439907469,0
+KBWR.US,D,20210119,000000,51.5066,51.5688,50.9587,51.4642,18451.264575091,0
+KBWR.US,D,20210120,000000,51.554,51.554,50.7701,51.2282,5556.5481395922,0
+KBWR.US,D,20210121,000000,51.0209,51.0209,49.9477,50.1056,13297.834583431,0
+KBWR.US,D,20210122,000000,49.4777,51.2292,49.4777,51.2292,18515.074734186,0
+KBWR.US,D,20210125,000000,49.997,50.7898,49.694,50.7859,8813.9048324336,0
+KBWR.US,D,20210126,000000,51.0061,51.0061,50.0386,50.0386,7880.048218379,0
+KBWR.US,D,20210127,000000,49.0927,49.3306,48.5832,48.7333,8607.2814601265,0
+KBWR.US,D,20210128,000000,49.0265,49.4501,49.0265,49.2862,3339.3983259634,0
+KBWR.US,D,20210129,000000,49.0216,49.4501,47.8713,48.2663,6499.5204906604,0
+KBWR.US,D,20210201,000000,47.8713,48.9594,47.8713,48.9594,1504.0966072356,0
+KBWR.US,D,20210202,000000,49.5547,50.0544,49.3435,49.8776,3280.6524652094,0
+KBWR.US,D,20210203,000000,49.305,49.9201,49.305,49.9131,4416.0681532304,0
+KBWR.US,D,20210204,000000,50.2459,51.5234,50.2459,51.3003,17836.458756511,0
+KBWR.US,D,20210205,000000,51.8245,51.8245,51.0061,51.1976,4069.6701467155,0
+KBWR.US,D,20210208,000000,51.6122,52.3764,51.6122,52.3764,6342.5272420937,0
+KBWR.US,D,20210209,000000,52.5147,53.4872,52.5147,53.4388,84508.959273607,0
+KBWR.US,D,20210210,000000,53.8239,54.1121,53.3627,53.4289,23997.684118002,0
+KBWR.US,D,20210211,000000,53.5257,53.6985,52.6125,52.9491,19629.220369175,0
+KBWR.US,D,20210212,000000,53.6313,53.66,53.2176,53.4694,2626.3451195703,0
+KBWR.US,D,20210216,000000,53.8239,54.6038,53.8239,54.4577,20558.012684889,0
+KBWR.US,D,20210217,000000,54.2849,54.6137,53.9788,54.2652,11342.002564192,0
+KBWR.US,D,20210218,000000,53.8712,54.3244,53.4773,53.7537,36813.397499383,0
+KBWR.US,D,20210219,000000,53.9295,55.1606,53.9295,55.1606,5186.8543607093,0
+KBWR.US,D,20210222,000000,55.7659,56.6169,55.7659,56.3069,39486.334163689,0
+KBWR.US,D,20210223,000000,56.458,57.1787,56.1411,57.0494,15782.379349457,0
+KBWR.US,D,20210224,000000,57.8619,58.7663,57.6595,58.6992,16131.815934977,0
+KBWR.US,D,20210225,000000,59.5246,59.5246,57.153,57.4097,24212.410367654,0
+KBWR.US,D,20210226,000000,57.0355,57.3327,55.3907,56.2664,26210.782492958,0
+KBWR.US,D,20210301,000000,57.2073,58.1413,57.0454,57.9962,10745.428219638,0
+KBWR.US,D,20210302,000000,57.8323,57.9112,57.2083,57.2083,3928.8826528396,0
+KBWR.US,D,20210303,000000,58.0841,59.4584,58.0841,58.2558,10204.561156833,0
+KBWR.US,D,20210304,000000,58.2657,59.024,56.9665,57.543,34940.619972933,0
+KBWR.US,D,20210305,000000,59.1316,59.7664,57.6516,59.5867,35273.850803761,0
+KBWR.US,D,20210308,000000,60.6027,62.0669,60.2748,61.434,69817.429786771,0
+KBWR.US,D,20210309,000000,61.8052,61.8052,58.8473,60.3094,37061.548118086,0
+KBWR.US,D,20210310,000000,60.1594,61.5929,60.1594,61.5337,26958.272928068,0
+KBWR.US,D,20210311,000000,62.2366,62.2732,61.2315,62.0629,17692.632683631,0
+KBWR.US,D,20210312,000000,62.6118,63.6969,62.6118,63.6397,50970.137081425,0
+KBWR.US,D,20210315,000000,63.9397,63.9397,62.2682,62.8617,175452.61601911,0
+KBWR.US,D,20210316,000000,62.6987,62.6987,61.3323,62.1123,29174.409882029,0
+KBWR.US,D,20210317,000000,62.4391,62.9762,61.8614,62.3759,15475.482870001,0
+KBWR.US,D,20210318,000000,63.064,64.9872,61.9967,62.5536,107064.33122413,0
+KBWR.US,D,20210319,000000,62.2762,62.7175,60.6126,62.208,39763.857712768,0
+KBWR.US,D,20210322,000000,61.4438,61.4438,59.6855,60.0349,44645.841313358,0
+KBWR.US,D,20210323,000000,59.174,59.6391,57.6635,57.9744,47449.436874859,0
+KBWR.US,D,20210324,000000,58.1689,59.957,57.6773,57.8708,22559.423389197,0
+KBWR.US,D,20210325,000000,57.5706,59.5709,56.9921,59.1553,27487.998534522,0
+KBWR.US,D,20210326,000000,60.1949,60.8643,59.6627,60.8643,17324.964624083,0
+KBWR.US,D,20210329,000000,60.5553,60.5553,57.9567,58.2964,28675.070065621,0
+KBWR.US,D,20210330,000000,58.9825,60.0399,58.9825,59.6509,24214.436086991,0
+KBWR.US,D,20210331,000000,59.8514,59.8514,58.8463,58.9914,39487.347023357,0
+KBWR.US,D,20210401,000000,58.9825,59.4653,58.2864,59.2817,28902.963490959,0
+KBWR.US,D,20210405,000000,60.2374,60.5355,58.8679,59.2619,33487.166349106,0
+KBWR.US,D,20210406,000000,59.4268,59.561,58.7791,59.0141,17833.420177506,0
+KBWR.US,D,20210407,000000,59.2717,59.2717,58.5757,58.7022,8189.9832768396,0
+KBWR.US,D,20210408,000000,58.6725,58.8265,57.4759,58.8265,29019.442352799,0
+KBWR.US,D,20210409,000000,59.1316,59.2717,58.8749,59.097,6907.7029369337,0
+KBWR.US,D,20210412,000000,59.8968,59.9955,59.6953,59.8316,7709.887794126,0
+KBWR.US,D,20210413,000000,58.8077,58.8334,58.248,58.6044,13154.008510551,0
+KBWR.US,D,20210414,000000,58.4503,60.1989,58.4503,59.407,13619.92395791,0
+KBWR.US,D,20210415,000000,59.871,59.871,58.1413,59.3005,14847.509875735,0
+KBWR.US,D,20210416,000000,59.5216,60.2472,59.492,60.2472,15113.891968464,0
+KBWR.US,D,20210419,000000,59.8612,60.5849,59.5512,59.6953,8984.0652566865,0
+KBWR.US,D,20210420,000000,59.7053,59.7053,57.2172,57.5806,17435.366327915,0
+KBWR.US,D,20210421,000000,57.3397,58.9845,57.3397,58.8443,16153.085988009,0
+KBWR.US,D,20210422,000000,58.8857,59.2125,58.1591,58.1591,6641.3208442045,0
+KBWR.US,D,20210423,000000,58.8561,61.0193,58.8561,60.7685,18167.663868003,0
+KBWR.US,D,20210426,000000,61.117,61.9326,60.6678,60.8741,18721.698106493,0
+KBWR.US,D,20210427,000000,60.6244,61.2513,60.5553,61.1269,12228.254773842,0
+KBWR.US,D,20210428,000000,60.9996,61.3974,60.7103,60.9295,80280.270158989,0
+KBWR.US,D,20210429,000000,61.2799,62.1695,61.2464,61.6373,29595.759503989,0
+KBWR.US,D,20210430,000000,61.0045,61.3283,60.3716,60.3716,14259.038408527,0
+KBWR.US,D,20210503,000000,60.9996,61.4824,60.4358,61.2227,8402.6838071558,0
+KBWR.US,D,20210504,000000,60.8643,61.904,60.4111,61.904,25258.694404876,0
+KBWR.US,D,20210505,000000,62.2466,62.285,61.5712,62.1014,23325.145298335,0
+KBWR.US,D,20210506,000000,62.3236,62.5457,61.5218,62.5457,9301.0903328244,0
+KBWR.US,D,20210507,000000,61.8496,62.6336,61.5268,62.5654,25634.465341767,0
+KBWR.US,D,20210510,000000,62.595,63.5567,61.8496,62.1596,10447.647477195,0
+KBWR.US,D,20210511,000000,61.1931,62.285,60.968,61.3382,13740.454258423,0
+KBWR.US,D,20210512,000000,62.0915,62.1281,59.7872,59.9668,27083.867526922,0
+KBWR.US,D,20210513,000000,59.9668,62.3472,59.9668,62.2662,25245.527229189,0
+KBWR.US,D,20210514,000000,62.7392,63.2023,62.2366,63.2023,21223.461486878,0
+KBWR.US,D,20210517,000000,62.9327,63.1637,62.288,63.0966,12028.721419212,0
+KBWR.US,D,20210518,000000,63.2319,63.2319,61.9178,61.9721,8018.8099929185,0
+KBWR.US,D,20210519,000000,61.8121,61.8121,60.3716,61.7253,24691.4929907,0
+KBWR.US,D,20210520,000000,61.0776,61.666,60.8545,61.4922,31096.817532219,0
+KBWR.US,D,20210521,000000,62.5427,62.8053,62.0885,62.6138,15581.83313516,0
+KBWR.US,D,20210524,000000,62.4875,62.4875,61.5801,62.0619,14422.108815102,0
+KBWR.US,D,20210525,000000,62.0531,62.0915,60.1643,60.3232,13012.208157007,0
+KBWR.US,D,20210526,000000,60.4013,61.1684,60.1307,61.0193,8340.8993673973,0
+KBWR.US,D,20210527,000000,61.9178,62.4015,61.6561,62.4015,5350.9376269532,0
+KBWR.US,D,20210528,000000,62.5654,63.0966,61.3017,62.0244,36007.161203518,0
+KBWR.US,D,20210601,000000,62.595,62.7885,62.2682,62.7194,25606.105271059,0
+KBWR.US,D,20210602,000000,63.0186,63.0186,60.653,61.9957,5692.2713351272,0
+KBWR.US,D,20210603,000000,61.8496,62.4785,61.8496,62.1883,13671.579800987,0
+KBWR.US,D,20210604,000000,62.0531,62.2466,61.5317,62.0915,25085.495401619,0
+KBWR.US,D,20210607,000000,62.4499,62.4875,61.976,62.3334,3786.0694396273,0
+KBWR.US,D,20210608,000000,62.1883,62.6612,61.5317,62.5882,3057.8233382116,0
+KBWR.US,D,20210609,000000,62.2366,62.8053,61.5613,61.59,91221.180294584,0
+KBWR.US,D,20210610,000000,62.2634,62.2634,60.4693,60.4693,10390.927335777,0
+KBWR.US,D,20210611,000000,60.4407,61.0193,60.4407,60.73,8902.0236235646,0
+KBWR.US,D,20210614,000000,60.9433,60.9532,59.4268,59.5907,12126.968807024,0
+KBWR.US,D,20210615,000000,59.8217,61.048,59.7546,60.9532,7669.3734073992,0
+KBWR.US,D,20210616,000000,59.9086,61.744,59.8414,61.426,5129.1213596235,0
+KBWR.US,D,20210617,000000,61.7687,61.7687,58.4987,58.5373,13145.905633205,0
+KBWR.US,D,20210618,000000,57.9666,57.9666,56.4501,56.5182,39874.2594166,0
+KBWR.US,D,20210621,000000,56.8193,58.866,56.8193,58.866,14840.419858057,0
+KBWR.US,D,20210622,000000,59.8266,59.8266,57.8471,58.7198,8229.4848038983,0
+KBWR.US,D,20210623,000000,58.5945,59.0003,58.5945,58.6438,6481.2890166333,0
+KBWR.US,D,20210624,000000,58.7396,59.4682,58.4593,59.4682,2653.6923306109,0
+KBWR.US,D,20210625,000000,59.4682,60.2442,59.4682,60.2442,2456.1846953173,0
+KBWR.US,D,20210628,000000,59.6233,59.6233,58.2025,58.3615,16298.937780225,0
+KBWR.US,D,20210629,000000,58.4789,58.9835,57.6871,57.78,5638.5897727141,0
+KBWR.US,D,20210630,000000,57.928,58.3615,57.926,57.9735,2976.7945647578,0
+KBWR.US,D,20210701,000000,57.9834,58.8957,57.9834,58.5649,9510.752284136,0
+KBWR.US,D,20210702,000000,58.2944,58.2944,57.7503,57.9636,14163.829599719,0
+KBWR.US,D,20210706,000000,57.5074,57.5074,56.0423,56.4066,10890.267152186,0
+KBWR.US,D,20210707,000000,55.9268,56.3534,55.6454,55.9762,10892.292871523,0
+KBWR.US,D,20210708,000000,54.5881,55.3641,54.0924,54.9415,8483.7125806095,0
+KBWR.US,D,20210709,000000,56.1875,57.4798,56.1875,57.4107,4635.8587012237,0
+KBWR.US,D,20210712,000000,56.6149,57.5983,56.6149,57.4798,4932.6265839981,0
+KBWR.US,D,20210713,000000,57.1777,57.1777,56.1865,56.2171,15327.605358448,0
+KBWR.US,D,20210714,000000,57.0326,57.0326,55.5872,56.2062,3933.9469511804,0
+KBWR.US,D,20210715,000000,55.8962,56.8578,55.6454,56.8578,6161.2253614909,0
+KBWR.US,D,20210716,000000,56.8677,56.8677,55.2959,55.2959,2062.1822843984,0
+KBWR.US,D,20210719,000000,53.733,54.1645,53.0922,53.269,8743.0046556616,0
+KBWR.US,D,20210720,000000,52.9965,55.6741,52.9965,54.5881,5060.2469021878,0
+KBWR.US,D,20210721,000000,56.0621,56.0719,55.4312,55.5773,1785.6715949874,0
+KBWR.US,D,20210722,000000,54.743,54.7726,54.3352,54.4232,2554.43208313,0
+KBWR.US,D,20210723,000000,55.053,55.053,54.5584,54.9761,20929.732183109,0
+KBWR.US,D,20210726,000000,54.898,55.7905,54.898,55.2367,3124.6720763109,0
+KBWR.US,D,20210727,000000,54.665,55.2861,54.665,55.0333,3341.4240452998,0
+KBWR.US,D,20210728,000000,55.1014,56.1865,54.7776,55.8774,3600.7161203518,0
+KBWR.US,D,20210729,000000,56.0818,56.5479,56.0818,56.1015,4194.2518859007,0
+KBWR.US,D,20210730,000000,56.0028,56.1015,55.3837,55.4312,5304.3460822173,0
+KBWR.US,D,20210802,000000,54.7726,56.5814,54.7726,54.9079,9295.0131748154,0
+KBWR.US,D,20210803,000000,54.4232,55.8478,54.354,55.7027,8533.34270435,0
+KBWR.US,D,20210804,000000,55.4608,55.8676,55.208,55.289,1637.7940834343,0
+KBWR.US,D,20210805,000000,55.9762,56.2664,55.9762,56.2664,2273.8699550464,0
+KBWR.US,D,20210806,000000,57.4403,58.241,57.4009,57.9064,8758.1975506842,0
+KBWR.US,D,20210809,000000,57.1974,58.2134,57.1974,57.5558,3712.1306838508,0
+KBWR.US,D,20210810,000000,57.3249,58.2164,57.3249,58.1097,3620.9733137153,0
+KBWR.US,D,20210811,000000,58.0515,58.9292,58.0515,58.8857,3855.9567567312,0
+KBWR.US,D,20210812,000000,59.1859,59.1859,58.3714,58.7002,4561.9199454471,0
+KBWR.US,D,20210813,000000,58.556,58.556,58.0317,58.1087,4719.926053682,0
+KBWR.US,D,20210816,000000,57.4107,58.167,57.391,58.1057,2640.5251549247,0
+KBWR.US,D,20210817,000000,57.546,57.546,57.2508,57.3435,1276.2031818968,0
+KBWR.US,D,20210818,000000,56.9013,57.7503,56.693,56.7552,2839.0456498864,0
+KBWR.US,D,20210819,000000,55.907,56.6682,55.596,55.994,3220.8937447873,0
+KBWR.US,D,20210820,000000,56.1687,57.081,56.1687,57.081,2273.8699550464,0
+KBWR.US,D,20210823,000000,57.6723,57.7217,57.2656,57.4986,3317.1154132636,0
+KBWR.US,D,20210824,000000,57.8826,57.939,57.5954,57.7405,2668.8852256335,0
+KBWR.US,D,20210825,000000,58.2164,58.7989,58.1571,58.1571,12397.402338427,0
+KBWR.US,D,20210826,000000,58.0317,58.0317,57.3051,57.3051,4618.6400868648,0
+KBWR.US,D,20210827,000000,57.926,58.7989,57.926,58.7238,4367.4508891581,0
+KBWR.US,D,20210830,000000,57.8372,58.0149,57.7701,57.7701,3064.9133558888,0
+KBWR.US,D,20210831,000000,57.8185,58.0801,57.8185,58.0801,1017.923966513,0
+KBWR.US,D,20210901,000000,57.1402,57.6052,57.1402,57.5292,6022.4635869513,0
+KBWR.US,D,20210902,000000,57.7119,57.8866,57.2853,57.4403,10692.759516893,0
+KBWR.US,D,20210903,000000,57.6497,57.7365,57.3001,57.3189,4903.2536536211,0
+KBWR.US,D,20210907,000000,58.0713,58.0713,57.1106,57.1106,3801.2623346499,0
+KBWR.US,D,20210908,000000,56.6149,56.6149,56.1401,56.2506,3246.2152364916,0
+KBWR.US,D,20210909,000000,56.372,56.9645,56.372,56.4165,5575.7924732874,0
+KBWR.US,D,20210910,000000,56.4797,56.4797,55.917,55.917,1555.7524503123,0
+KBWR.US,D,20210913,000000,56.2763,56.4214,55.9762,56.4214,2064.2080037347,0
+KBWR.US,D,20210914,000000,55.3058,55.5674,55.3058,55.3058,3804.3009136544,0
+KBWR.US,D,20210915,000000,54.6838,56.1737,54.6838,56.1203,1832.2631397233,0
+KBWR.US,D,20210916,000000,56.2269,56.5479,55.7737,55.7737,50005.894677325,0
+KBWR.US,D,20210917,000000,55.7225,56.1253,55.7225,55.913,740.40041743381,0
+KBWR.US,D,20210920,000000,54.7154,54.7154,53.8554,54.5071,8031.9771686048,0
+KBWR.US,D,20210921,000000,55.1744,55.2031,54.6473,54.8556,3023.3861094937,0
+KBWR.US,D,20210922,000000,55.4282,55.5654,55.4282,55.5654,1702.6171021973,0
+KBWR.US,D,20210923,000000,56.9229,57.8165,56.9229,57.5036,3834.6867036996,0
+KBWR.US,D,20210924,000000,57.5815,58.3476,57.5815,58.2006,11353.144020541,0
+KBWR.US,D,20210927,000000,59.4228,60.7112,59.334,60.3647,19669.734755902,0
+KBWR.US,D,20210928,000000,60.9167,61.0242,60.0083,60.0133,15267.846638026,0
+KBWR.US,D,20210929,000000,60.031,60.7903,60.031,60.653,8689.3230932485,0
+KBWR.US,D,20210930,000000,61.043,61.043,60.3045,60.4723,2006.4750026489,0
+KBWR.US,D,20211001,000000,60.2532,61.4538,59.8868,61.1141,37513.28353009,0
+KBWR.US,D,20211004,000000,61.3185,61.5218,60.8555,61.0776,4054.4772516929,0
+KBWR.US,D,20211005,000000,61.3461,61.3461,60.9887,61.3027,2416.6831682586,0
+KBWR.US,D,20211006,000000,60.6629,60.6629,59.9599,60.5849,11058.401857103,0
+KBWR.US,D,20211007,000000,61.2197,61.8536,61.2197,61.6907,3415.3628010763,0
+KBWR.US,D,20211008,000000,61.4734,61.9859,61.4734,61.8556,6726.4010563309,0
+KBWR.US,D,20211011,000000,62.0935,62.0935,61.0973,61.0973,20196.421783352,0
+KBWR.US,D,20211012,000000,60.8593,61.0016,60.7705,60.8871,10882.164274841,0
+KBWR.US,D,20211013,000000,60.5849,60.7972,59.7654,60.6688,3437.6457137761,0
+KBWR.US,D,20211014,000000,61.5021,61.5021,60.8287,61.4686,3620.9733137153,0
+KBWR.US,D,20211015,000000,62.0885,62.2643,61.5021,61.506,15662.861908614,0
+KBWR.US,D,20211018,000000,61.5021,61.893,61.4992,61.4992,6862.124251866,0
+KBWR.US,D,20211019,000000,61.5416,61.7568,61.4251,61.7568,3424.4785380899,0
+KBWR.US,D,20211020,000000,61.815,62.9485,61.815,62.9485,1825.1731220461,0
+KBWR.US,D,20211021,000000,63.2161,63.378,62.5477,62.6839,6291.8842586851,0
+KBWR.US,D,20211022,000000,63.4748,63.4748,62.8301,63.2111,1589.176819362,0
+KBWR.US,D,20211025,000000,63.6219,63.769,63.2013,63.378,7352.3483312613,0
+KBWR.US,D,20211026,000000,63.6703,63.6703,63.0354,63.1529,1724.9000148971,0
+KBWR.US,D,20211027,000000,62.6158,62.6158,60.6303,60.6303,4556.8556471063,0
+KBWR.US,D,20211028,000000,61.4152,61.6009,61.3214,61.6009,1321.7818669646,0
+KBWR.US,D,20211029,000000,62.206,62.206,61.4824,61.5604,4819.1863011629,0
+KBWR.US,D,20211101,000000,61.8438,63.6119,61.8438,63.6119,36954.184993259,0
+KBWR.US,D,20211102,000000,64.0019,64.0019,62.991,63.0354,5304.3460822173,0
+KBWR.US,D,20211103,000000,62.6938,64.931,62.6938,64.7631,6863.1371115342,0
+KBWR.US,D,20211104,000000,64.9498,64.9498,63.1262,63.6367,4786.7747917814,0
+KBWR.US,D,20211105,000000,63.9545,65.0623,63.9545,64.6644,4429.2353289166,0
+KBWR.US,D,20211108,000000,64.6566,65.4128,64.2952,64.5302,10659.335147843,0
+KBWR.US,D,20211109,000000,63.9052,64.7829,63.9052,64.5262,10059.722224285,0
+KBWR.US,D,20211110,000000,64.2666,64.9882,64.2666,64.548,7442.4928417286,0
+KBWR.US,D,20211111,000000,64.8521,65.1541,64.7839,64.9211,2613.177943884,0
+KBWR.US,D,20211112,000000,64.9399,64.9399,64.4344,64.4541,1026.0268438583,0
+KBWR.US,D,20211115,000000,64.4709,64.7741,64.4709,64.696,8686.284514244,0
+KBWR.US,D,20211116,000000,64.6566,64.9784,64.6566,64.6832,2351.8601494956,0
+KBWR.US,D,20211117,000000,63.6801,64.159,63.6801,64.159,813.3263135422,0
+KBWR.US,D,20211118,000000,64.4325,64.4325,63.6287,63.9723,2227.2784103105,0
+KBWR.US,D,20211119,000000,63.2803,63.2803,62.4943,62.9633,4178.0461312099,0
+KBWR.US,D,20211122,000000,63.8064,64.8639,63.8064,64.2528,13258.333056373,0
+KBWR.US,D,20211123,000000,64.9113,64.9211,64.6318,64.8767,2479.4804676853,0
+KBWR.US,D,20211124,000000,64.9014,64.9122,64.4956,64.9122,2153.3396545339,0
+KBWR.US,D,20211126,000000,63.0226,63.0226,60.8021,61.5959,2904.8815283176,0
+KBWR.US,D,20211129,000000,61.5218,61.9227,60.8387,60.8387,3177.3407790559,0
+KBWR.US,D,20211130,000000,60.5948,60.6342,59.7941,60.0863,2687.1166996606,0
+KBWR.US,D,20211201,000000,61.2099,61.3955,59.8227,59.8227,1500.0451685629,0
+KBWR.US,D,20211202,000000,60.3904,61.6433,59.4426,61.2563,2870.4442995997,0
+KBWR.US,D,20211203,000000,60.7587,60.7587,59.8138,60.1347,1283.2931995741,0
+KBWR.US,D,20211206,000000,60.9167,62.3226,60.9167,61.82,3936.985530185,0
+KBWR.US,D,20211207,000000,62.8004,62.8004,61.5416,61.5416,1473.7108171904,0
+KBWR.US,D,20211208,000000,61.4922,61.6779,61.4922,61.6779,1677.295610493,0
+KBWR.US,D,20211209,000000,61.1951,61.5248,61.0924,61.1635,1157.6986007207,0
+KBWR.US,D,20211210,000000,61.1704,61.3698,60.8969,61.3698,1190.1101101022,0
+KBWR.US,D,20211213,000000,61.3461,61.3461,59.9886,60.5355,2454.158975981,0
+KBWR.US,D,20211214,000000,60.0182,61.6393,60.0182,60.6214,5332.7061529261,0
+KBWR.US,D,20211215,000000,60.5454,61.4686,60.3598,60.8337,8576.8956700814,0
+KBWR.US,D,20211216,000000,61.7667,62.2544,60.8771,61.0045,3949.139846203,0
+KBWR.US,D,20211217,000000,59.9303,60.2916,59.0516,59.7309,12913.960769194,0
+KBWR.US,D,20211220,000000,58.3891,58.9884,57.6625,58.6083,5571.7410346147,0
+KBWR.US,D,20211221,000000,59.4801,60.2364,59.4801,60.1969,3212.7908674419,0
+KBWR.US,D,20211222,000000,60.4032,60.6194,60.3242,60.6194,2726.6182267193,0
+KBWR.US,D,20211223,000000,60.8357,61.5426,60.8357,61.2671,9315.2703681788,0
+KBWR.US,D,20211227,000000,60.9038,61.3659,60.8061,61.3303,3092.2605669294,0
+KBWR.US,D,20211228,000000,61.3659,62.2988,61.3659,62.0471,3479.1729601712,0
+KBWR.US,D,20211229,000000,62.0531,62.3877,62.0531,62.2298,7140.6606606133,0
+KBWR.US,D,20211230,000000,62.211,62.8291,62.0185,62.0185,5205.0858347364,0
+KBWR.US,D,20211231,000000,61.975,62.1231,61.6699,61.8753,6093.3637637234,0
+KBWR.US,D,20220103,000000,61.9256,63.4668,61.9256,62.8735,11674.220535351,0
+KBWR.US,D,20220104,000000,63.7916,65.1769,63.7916,64.7444,17962.053355364,0
+KBWR.US,D,20220105,000000,65.01,65.4977,64.6566,64.6566,12583.76851737,0
+KBWR.US,D,20220106,000000,65.6113,66.9056,65.2855,66.798,43735.280471671,0
+KBWR.US,D,20220107,000000,67.3874,67.5099,66.4199,67.3628,20904.410691404,0
+KBWR.US,D,20220110,000000,68.124,68.1338,66.7387,67.5395,17040.351057328,0
+KBWR.US,D,20220111,000000,68.2513,68.2513,66.7072,67.6668,17871.908844896,0
+KBWR.US,D,20220112,000000,68.1634,68.1634,66.9846,67.5444,33480.076331429,0
+KBWR.US,D,20220113,000000,67.8781,68.6156,67.7804,68.0183,29799.344297292,0
+KBWR.US,D,20220114,000000,67.2887,68.7331,67.029,68.7331,18454.303154096,0
+KBWR.US,D,20220118,000000,68.3303,68.9,67.6816,67.6816,24353.19786153,0
+KBWR.US,D,20220119,000000,67.7804,67.7804,65.8452,65.9134,17401.941958865,0
+KBWR.US,D,20220120,000000,65.7465,66.3853,64.0177,64.0177,8396.6066491467,0
+KBWR.US,D,20220121,000000,63.5567,65.1373,63.4777,63.7423,15526.12585341,0
+KBWR.US,D,20220124,000000,62.672,64.6072,62.4163,64.6072,26969.414384419,0
+KBWR.US,D,20220125,000000,63.9595,65.2311,63.0552,64.617,9648.5011990074,0
+KBWR.US,D,20220126,000000,65.0988,65.4543,63.7532,63.7532,8138.3274337628,0
+KBWR.US,D,20220127,000000,64.156,64.7741,62.0737,62.5714,7695.7077587716,0
+KBWR.US,D,20220128,000000,62.1814,62.7017,61.277,62.3779,18826.022652315,0
+KBWR.US,D,20220131,000000,61.5031,63.2615,61.5031,63.1845,5450.1978744341,0
+KBWR.US,D,20220201,000000,63.7818,63.9871,62.5546,63.8232,10908.498626214,0
+KBWR.US,D,20220202,000000,63.8351,63.8914,63.141,63.458,15010.580282311,0
+KBWR.US,D,20220203,000000,64.2834,64.4403,63.2417,63.4382,16541.011240919,0
+KBWR.US,D,20220204,000000,64.0257,64.617,63.3257,64.2843,13387.979093899,0
+KBWR.US,D,20220207,000000,64.2636,64.9122,63.836,64.541,20785.906110227,0
+KBWR.US,D,20220208,000000,65.4424,66.3458,65.3052,66.3063,19484.381436627,0
+KBWR.US,D,20220209,000000,66.0555,66.3951,65.2855,65.4622,18995.1702169,0
+KBWR.US,D,20220210,000000,65.5214,66.3458,65.0002,65.3338,26454.881672987,0
+KBWR.US,D,20220211,000000,64.853,66.2974,64.5144,65.0298,21082.673993002,0
+KBWR.US,D,20220214,000000,65.4198,65.4198,64.2142,64.4107,7186.2393456811,0
+KBWR.US,D,20220215,000000,65.1769,66.1197,65.1769,66.1197,9764.9800608472,0
+KBWR.US,D,20220216,000000,65.9341,66.3655,65.8166,66.2086,5498.8151385063,0
+KBWR.US,D,20220217,000000,65.5461,65.5461,64.2508,64.3732,7487.0586671282,0
+KBWR.US,D,20220218,000000,64.7711,65.0178,64.3663,64.6842,12587.819956043,0
+KBWR.US,D,20220222,000000,64.3525,64.8333,63.8016,64.077,12073.287244611,0
+KBWR.US,D,20220223,000000,64.8185,64.8185,63.2417,63.2783,4704.7331586594,0
+KBWR.US,D,20220224,000000,60.8643,61.3767,60.0369,61.2869,52567.416778132,0
+KBWR.US,D,20220225,000000,63.5755,64.8727,63.3276,64.7148,9731.5556917976,0
+KBWR.US,D,20220228,000000,63.7532,64.4897,63.6051,64.4403,6428.6203138883,0
+KBWR.US,D,20220301,000000,63.2219,63.2219,61.0025,61.5179,9588.7424785853,0
+KBWR.US,D,20220302,000000,62.6227,64.3899,62.3186,64.2606,6551.1763337372,0
+KBWR.US,D,20220303,000000,63.6643,64.1846,63.3414,63.8045,6644.359423209,0
+KBWR.US,D,20220304,000000,62.8587,62.8587,60.6876,61.3421,17687.568385289,0
+KBWR.US,D,20220307,000000,60.4329,60.7142,59.1326,59.1326,19839.895180156,0
+KBWR.US,D,20220308,000000,59.8039,61.0806,59.106,59.9214,9210.9458223571,0
+KBWR.US,D,20220309,000000,60.1771,61.8082,60.1771,61.3461,10232.921227543,0
+KBWR.US,D,20220310,000000,61.2375,61.6305,60.7873,61.4152,7215.6122760581,0
+KBWR.US,D,20220311,000000,62.5052,62.5546,61.8674,61.8882,13331.258952481,0
+KBWR.US,D,20220314,000000,62.682,63.0156,61.6167,61.825,6800.3398121075,0
+KBWR.US,D,20220315,000000,62.211,62.211,61.1891,61.8299,13845.791663913,0
+KBWR.US,D,20220316,000000,63.3602,63.8016,62.8685,63.4876,12676.951606842,0
+KBWR.US,D,20220317,000000,62.0431,62.9772,62.0431,62.6474,18492.791821487,0
+KBWR.US,D,20220318,000000,63.2121,63.2121,61.3263,62.3088,6092.3509040552,0
+KBWR.US,D,20220321,000000,63.298,63.298,61.7706,62.1191,5185.8415010412,0
+KBWR.US,D,20220322,000000,63.2705,63.77,62.9801,63.1677,4230.7148339549,0
+KBWR.US,D,20220323,000000,62.4272,62.437,60.9364,60.9364,24658.068621649,0
+KBWR.US,D,20220324,000000,61.6275,61.6275,61.0252,61.0252,3279.6396055413,0
+KBWR.US,D,20220325,000000,61.815,62.8221,61.6657,62.7933,3542.983119266,0
+KBWR.US,D,20220328,000000,62.7827,62.7827,61.3248,62.131,6726.4010563309,0
+KBWR.US,D,20220329,000000,63.2861,63.7402,62.832,63.375,10158.982471766,0
+KBWR.US,D,20220330,000000,63.375,63.5653,61.0944,61.5831,11600.281779575,0
+KBWR.US,D,20220331,000000,61.6077,61.9533,60.4631,60.5612,7121.4163269181,0
+KBWR.US,D,20220401,000000,61.3412,61.3412,59.7834,60.1215,5165.5843076777,0
+KBWR.US,D,20220404,000000,59.9787,59.9787,58.9223,59.6775,5059.2340425197,0
+KBWR.US,D,20220405,000000,59.5936,59.6865,58.8235,58.8483,27133.497650662,0
+KBWR.US,D,20220406,000000,58.301,58.5927,58.1385,58.3102,4409.9909952213,0
+KBWR.US,D,20220407,000000,57.5598,57.7375,56.9872,57.3682,4459.6211189618,0
+KBWR.US,D,20220408,000000,57.5124,58.0077,57.3035,57.3648,6628.1536685182,0
+KBWR.US,D,20220411,000000,58.1917,58.2312,57.5204,57.5696,6953.2816220015,0
+KBWR.US,D,20220412,000000,57.54,58.1818,56.892,57.1648,7924.6140437785,0
+KBWR.US,D,20220413,000000,57.1254,57.9744,56.8862,57.9744,6402.2859625159,0
+KBWR.US,D,20220414,000000,58.0041,58.014,57.1452,57.4216,5436.0178390797,0
+KBWR.US,D,20220418,000000,56.9674,57.6664,56.9674,57.4816,8173.7775221489,0
+KBWR.US,D,20220419,000000,58.1029,59.6035,58.1029,59.4683,19063.031814667,0
+KBWR.US,D,20220420,000000,59.9787,60.4374,59.87,59.87,5385.3748556711,0
+KBWR.US,D,20220421,000000,60.265,60.4032,58.6458,58.8792,6658.5394585634,0
+KBWR.US,D,20220422,000000,58.478,58.5965,57.6067,57.6277,4899.2022149485,0
+KBWR.US,D,20220425,000000,57.1945,57.6881,56.0789,57.6881,5420.8249440571,0
+KBWR.US,D,20220426,000000,56.7206,57.2337,55.4568,55.8847,45632.366630158,0
+KBWR.US,D,20220427,000000,55.7187,56.4046,55.7187,55.8912,5914.0876024569,0
+KBWR.US,D,20220428,000000,56.1579,56.7108,55.8518,56.6712,21295.374523318,0
+KBWR.US,D,20220429,000000,56.6712,56.6712,54.8941,55.0718,4288.4478350407,0
+KBWR.US,D,20220502,000000,54.7658,55.8814,54.6473,55.6289,6738.555372349,0
+KBWR.US,D,20220503,000000,55.516,56.612,55.4864,56.4519,4598.3828935013,0
+KBWR.US,D,20220504,000000,56.6317,58.0436,56.2961,58.0436,10791.006904706,0
+KBWR.US,D,20220505,000000,57.0168,57.0168,55.9012,56.4043,6411.4016995294,0
+KBWR.US,D,20220506,000000,55.8221,56.0986,55.2693,55.8024,3654.3976827649,0
+KBWR.US,D,20220509,000000,55.6346,55.7333,55.0027,55.4091,6947.2044639925,0
+KBWR.US,D,20220510,000000,56.0196,56.0295,54.0648,54.8447,5561.612437933,0
+KBWR.US,D,20220511,000000,55.3087,55.8073,54.0519,54.0519,3175.3150597195,0
+KBWR.US,D,20220512,000000,53.6008,54.2425,53.3045,54.2425,6549.1506144008,0
+KBWR.US,D,20220513,000000,54.825,54.8348,54.3017,54.5584,1672.2313121521,0
+KBWR.US,D,20220516,000000,53.7536,54.4597,53.7192,54.2076,50871.889693612,0
+KBWR.US,D,20220517,000000,55.3383,56.1775,55.0916,56.1264,2824.865614532,0
+KBWR.US,D,20220518,000000,55.5062,55.5062,54.825,54.8585,2369.0787638545,0
+KBWR.US,D,20220519,000000,54.5091,54.7756,54.115,54.2129,3738.4650352232,0
+KBWR.US,D,20220520,000000,54.1339,54.3906,53.2554,54.3906,3020.3475304892,0
+KBWR.US,D,20220523,000000,55.3877,56.0591,55.3877,55.4272,2200.944058938,0
+KBWR.US,D,20220524,000000,54.4903,55.2791,54.4903,55.2791,1187.0715310977,0
+KBWR.US,D,20220525,000000,54.9039,56.2072,54.9039,55.9513,4009.9114262934,0
+KBWR.US,D,20220526,000000,56.6317,57.2044,56.6317,57.2044,2708.3867526922,0
+KBWR.US,D,20220527,000000,57.4117,57.969,57.3821,57.969,2290.0757097371,0
+KBWR.US,D,20220531,000000,57.1156,58.0337,57.1156,57.863,6930.9987093017,0
+KBWR.US,D,20220601,000000,57.8658,57.8658,56.8885,57.1748,8659.9501628715,0
+KBWR.US,D,20220602,000000,57.1748,58.3838,57.1748,58.3838,4825.2634591719,0
+KBWR.US,D,20220603,000000,58.2213,58.2213,57.6568,57.7671,7610.6275466452,0
+KBWR.US,D,20220606,000000,58.0436,58.6458,57.9548,58.0048,8064.3886779863,0
+KBWR.US,D,20220607,000000,57.9178,58.5373,57.9178,58.5158,1817.0702447008,0
+KBWR.US,D,20220608,000000,57.935,57.935,57.0662,57.4518,3600.7161203518,0
+KBWR.US,D,20220609,000000,56.8687,57.0464,55.6642,55.7333,4233.7534129594,0
+KBWR.US,D,20220610,000000,54.3116,54.3362,53.7981,54.0055,12598.961412392,0
+KBWR.US,D,20220613,000000,52.882,53.3819,52.6135,52.8899,6079.183728369,0
+KBWR.US,D,20220614,000000,53.3933,53.5138,52.8454,53.1089,3942.0498285258,0
+KBWR.US,D,20220615,000000,53.5612,54.0648,53.0182,53.6008,6581.5621237823,0
+KBWR.US,D,20220616,000000,52.4851,52.4851,51.5274,51.5866,5821.9173726532,0
+KBWR.US,D,20220617,000000,52.2876,52.416,52.0901,52.3666,1772.5044193012,0
+KBWR.US,D,20220621,000000,52.8337,53.3108,52.8337,53.1319,4640.483788098,0
+KBWR.US,D,20220622,000000,52.7641,53.3704,52.7144,53.3483,2659.3232116095,0
+KBWR.US,D,20220623,000000,53.0573,53.0573,51.7405,52.463,38145.138961531,0
+KBWR.US,D,20220624,000000,53.1517,54.2016,53.1517,54.2016,3122.1641791995,0
+KBWR.US,D,20220627,000000,54.1555,54.2052,53.917,54.2052,722.434379847,0
+KBWR.US,D,20220628,000000,55.0898,55.0898,54.0498,54.0568,1961.0370561585,0
+KBWR.US,D,20220629,000000,53.4598,53.6288,53.3406,53.5955,2439.9768400125,0
+KBWR.US,D,20220630,000000,52.8138,53.6288,52.3259,53.0686,4229.963973366,0
+KBWR.US,D,20220701,000000,53.5623,54.0763,52.9728,54.0763,2406.773031468,0
+KBWR.US,D,20220705,000000,52.9841,54.1357,52.9841,54.1357,1242.6273803775,0
+KBWR.US,D,20220706,000000,53.43,53.7977,53.2064,53.7481,2369.5445188575,0
+KBWR.US,D,20220707,000000,53.271,54.6603,53.271,54.2748,1417.7020072485,0
+KBWR.US,D,20220708,000000,54.404,54.4041,53.8574,54.2364,3156.3741637605,0
+KBWR.US,D,20220711,000000,53.8773,53.8773,53.589,53.6482,1216.4668039485,0
+KBWR.US,D,20220712,000000,53.8027,54.4338,53.7112,53.7112,1095.7256819685,0
+KBWR.US,D,20220713,000000,53.0225,53.0225,52.615,52.8113,3092.985074721,0
+KBWR.US,D,20220714,000000,51.6808,52.0716,51.6013,51.9989,5089.238291457,0
+KBWR.US,D,20220715,000000,52.6336,53.8773,52.6336,53.7312,1077.6145136715,0
+KBWR.US,D,20220718,000000,53.8971,54.5034,53.8971,53.9468,1251.682964526,0
+KBWR.US,D,20220719,000000,55.0997,55.7159,55.0401,55.6292,2737.8049408965,0
+KBWR.US,D,20220720,000000,55.4724,56.3023,55.4724,56.3023,1018.250128698,0
+KBWR.US,D,20220721,000000,56.3321,56.374,55.5171,56.374,16506.317550682,0
+KBWR.US,D,20220722,000000,56.2128,56.5905,55.6861,55.9544,10512.527020392,0
+KBWR.US,D,20220725,000000,56.7992,57.1272,56.7603,57.1272,2178.3710757225,0
+KBWR.US,D,20220726,000000,56.67,56.9284,56.6004,56.694,805.9469892165,0
+KBWR.US,D,20220727,000000,57.2216,57.9543,56.9831,57.5446,2396.711271303,0
+KBWR.US,D,20220728,000000,57.2087,57.7136,57.0874,57.6647,2622.094698999,0
+KBWR.US,D,20220729,000000,57.8428,58.6925,57.8428,58.4921,6143.710756749,0
+KBWR.US,D,20220801,000000,57.8129,58.8863,57.8129,58.5683,6846.021616266,0
+KBWR.US,D,20220802,000000,58.4192,58.4192,57.8527,57.8527,5024.843026401,0
+KBWR.US,D,20220803,000000,57.9123,58.6272,57.8428,58.3678,2281.0010294055,0
+KBWR.US,D,20220804,000000,58.0614,58.0714,57.8495,57.8495,3551.801338245,0
+KBWR.US,D,20220805,000000,58.6211,58.6211,58.6211,58.6211,412.532166765,0
+KBWR.US,D,20220808,000000,58.7273,58.9395,58.4987,58.4987,1518.3196088985,0
+KBWR.US,D,20220809,000000,58.5484,58.7735,58.4987,58.7735,1530.3937210965,0
+KBWR.US,D,20220810,000000,59.6317,60.1579,59.6317,59.9299,1864.4441585745,0
+KBWR.US,D,20220811,000000,60.9137,60.9137,60.5262,60.7349,3081.9171385395,0
+KBWR.US,D,20220812,000000,61.0031,61.6439,61.0031,61.6439,3233.849717031,0
+KBWR.US,D,20220815,000000,61.3312,62.1462,61.3312,62.1462,2319.2357180325,0
+KBWR.US,D,20220816,000000,62.3002,62.9492,62.3002,62.8419,2605.995882735,0
+KBWR.US,D,20220817,000000,62.822,62.822,61.8397,62.1715,5317.6402472025,0
+KBWR.US,D,20220818,000000,62.1661,62.3707,61.9474,62.3707,2174.3463716565,0
+KBWR.US,D,20220819,000000,62.1362,62.1362,61.3167,61.5697,2723.7184766655,0
+KBWR.US,D,20220822,000000,60.6951,60.6951,59.9664,60.0709,5337.7637675325,0
+KBWR.US,D,20220823,000000,60.3274,60.3572,59.7212,59.7212,2000.277920802,0
+KBWR.US,D,20220824,000000,59.5125,59.5258,59.4379,59.4998,5356.881111846,0
+KBWR.US,D,20220825,000000,59.6118,60.2877,59.6118,60.2734,2353.4457025935,0
+KBWR.US,D,20220826,000000,59.5621,59.5621,59.077,59.077,1478.0725682385,0
+KBWR.US,D,20220829,000000,58.6975,58.7671,58.1707,58.1707,3479.356665057,0
+KBWR.US,D,20220830,000000,58.1608,58.7869,57.7235,58.0217,2934.009264114,0
+KBWR.US,D,20220831,000000,57.97,57.9728,57.5731,57.5731,3149.330931645,0
+KBWR.US,D,20220901,000000,57.2564,57.2564,56.7793,57.157,3162.4112198595,0
+KBWR.US,D,20220902,000000,58.0117,58.0117,56.7336,56.7336,393.4148224515,0
+KBWR.US,D,20220906,000000,56.1234,56.1234,55.5371,55.8465,7672.0921258125,0
+KBWR.US,D,20220907,000000,56.1035,57.0179,55.9147,57.0179,5814.6911993535,0
+KBWR.US,D,20220908,000000,56.6799,58.0714,56.2812,58.0714,3303.2758621695,0
+KBWR.US,D,20220909,000000,58.618,58.9161,58.4888,58.8285,17564.814720041,0
+KBWR.US,D,20220912,000000,59.3236,59.6218,59.1447,59.3872,3402.887287803,0
+KBWR.US,D,20220913,000000,58.3397,58.3397,57.4574,57.6834,3081.9171385395,0
+KBWR.US,D,20220914,000000,57.8303,57.8602,57.6379,57.8602,3664.493052093,0
+KBWR.US,D,20220915,000000,58.944,59.0553,58.5683,58.6379,2311.1863099005,0
+KBWR.US,D,20220916,000000,58.3099,58.3099,57.4477,58.29,17234.788986629,0
+KBWR.US,D,20220919,000000,58.59,59.5257,58.59,59.4157,7054,0
+KBWR.US,D,20220920,000000,58.82,59.51,58.81,59.3419,4911,0
+KBWR.US,D,20220921,000000,59.433,60.04,58.7443,58.7443,9649,0
+KBWR.US,D,20220922,000000,58.73,58.73,57.425,57.79,6174,0
+KBWR.US,D,20220923,000000,57.15,57.15,56.1356,56.88,5747,0
+KBWR.US,D,20220926,000000,56.82,56.9188,56.1517,56.5,51017,0
+KBWR.US,D,20220927,000000,56.78,56.78,55.065,55.49,5602,0
+KBWR.US,D,20220928,000000,55.91,56.59,55.8759,56.59,2043,0
+KBWR.US,D,20220929,000000,55.87,55.87,55.175,55.5472,3384,0
+KBWR.US,D,20220930,000000,55.28,56.01,55.12,55.1992,3482,0
+KBWR.US,D,20221003,000000,55.39,56.54,55.39,56.31,2353,0
+KBWR.US,D,20221004,000000,58.2554,58.88,58.2554,58.88,1359,0
+KBWR.US,D,20221005,000000,58.03,58.73,58.03,58.73,3899,0
+KBWR.US,D,20221006,000000,58.22,58.3738,58.1092,58.3738,2718,0
+KBWR.US,D,20221007,000000,58.4,58.4,57.152,57.19,765,0
+KBWR.US,D,20221010,000000,57.65,57.65,57.12,57.12,4949,0
+KBWR.US,D,20221011,000000,56.71,57.205,56.71,57.07,1146,0
+KBWR.US,D,20221012,000000,56.872,57.68,56.82,57.115,4213,0
+KBWR.US,D,20221013,000000,56.04,59.67,56.03,59.6164,5617,0
+KBWR.US,D,20221014,000000,60.35,60.7469,59.01,59.02,15477,0
+KBWR.US,D,20221017,000000,60.27,60.64,60.06,60.6,3685,0
+KBWR.US,D,20221018,000000,62.05,62.05,60.31,61.06,17716,0
+KBWR.US,D,20221019,000000,61,61,59.68,60.18,11054,0
+KBWR.US,D,20221020,000000,59.8405,59.9628,57.6835,58.1,5592,0
+KBWR.US,D,20221021,000000,57.98,58.97,57.98,58.76,7149,0
+KBWR.US,D,20221024,000000,59.4173,59.57,59.07,59.29,11766,0
+KBWR.US,D,20221025,000000,59.02,60.1,59.02,59.84,14325,0
+KBWR.US,D,20221026,000000,60.56,60.56,59.685,59.685,2582,0
+KBWR.US,D,20221027,000000,60.1999,60.7994,59.9195,59.9195,3505,0
+KBWR.US,D,20221028,000000,60.8,61.56,60.06,61.56,8508,0
+KBWR.US,D,20221031,000000,61.37,61.98,61.3,61.751,16188,0
+KBWR.US,D,20221101,000000,61.77,62.1,61.66,61.66,38992,0
+KBWR.US,D,20221102,000000,61.5,62.0254,60.48,60.5236,6284,0
+KBWR.US,D,20221103,000000,59.41,60.2701,59.09,60.095,14942,0
+KBWR.US,D,20221104,000000,61.38,61.55,60.51,61.4538,23627,0
+KBWR.US,D,20221107,000000,62.07,62.07,61.4,61.7582,3876,0
+KBWR.US,D,20221108,000000,61.72,62.2808,61.3952,61.75,5642,0
+KBWR.US,D,20221109,000000,61.46,61.62,60.9022,60.92,4686,0
+KBWR.US,D,20221110,000000,62.44,63.4789,62.44,63.4789,9148,0
+KBWR.US,D,20221111,000000,63.57,63.62,62.4983,62.4983,2823,0
+KBWR.US,D,20221114,000000,62.11,62.56,61.85,61.85,4703,0
+KBWR.US,D,20221115,000000,61.89,62.76,61.89,62.1457,6620,0
+KBWR.US,D,20221116,000000,61.52,61.52,61.2999,61.34,3106,0
+KBWR.US,D,20221117,000000,60.58,60.735,60.12,60.3274,5266,0
+KBWR.US,D,20221118,000000,60.87,61.13,60.62,61.13,14477,0
+KBWR.US,D,20221121,000000,61.2006,61.404,61.11,61.404,3106,0
+KBWR.US,D,20221122,000000,62.14,62.2045,61.7789,62.2045,44698,0
+KBWR.US,D,20221123,000000,62.2323,62.2323,61.8156,62.04,2726,0
+KBWR.US,D,20221125,000000,62.2659,62.54,62.265,62.4932,2965,0
+KBWR.US,D,20221128,000000,62.17,62.17,60.99,61.188,3380,0
+KBWR.US,D,20221129,000000,61.42,61.605,61.3225,61.4734,23622,0
+KBWR.US,D,20221130,000000,61.67,62.44,60.33,62.44,10963,0
+KBWR.US,D,20221201,000000,62.36,62.36,61.7219,62.2,4967,0
+KBWR.US,D,20221202,000000,62.19,62.2399,61.76,62.22,12475,0
+KBWR.US,D,20221205,000000,61.4739,61.4739,58.7885,59.24,14981,0
+KBWR.US,D,20221206,000000,59.58,59.58,58.2801,58.75,15263,0
+KBWR.US,D,20221207,000000,58.4,59.0275,58.4,58.775,2871,0
+KBWR.US,D,20221208,000000,58.705,59.2137,58.572,58.83,2179,0
+KBWR.US,D,20221209,000000,58.8027,58.8027,58.42,58.53,5897,0
+KBWR.US,D,20221212,000000,58.3922,59.0296,58.3,58.8017,3425,0
+KBWR.US,D,20221213,000000,58.95,59.5942,57.5,57.66,11157,0
+KBWR.US,D,20221214,000000,57.75,57.77,56.55,56.77,12532,0
+KBWR.US,D,20221215,000000,55.9305,55.9375,55.4149,55.73,30344,0
+KBWR.US,D,20221216,000000,55.32,55.645,55.06,55.2192,50589,0
+KBWR.US,D,20221219,000000,54.92,55.23,54.7401,55.2026,9991,0
+KBWR.US,D,20221220,000000,55,55.7401,55,55.5405,66555,0
+KBWR.US,D,20221221,000000,56.3022,56.82,56.27,56.45,21339,0
+KBWR.US,D,20221222,000000,56.16,56.181,55.3,56.181,7497,0
+KBWR.US,D,20221223,000000,56.38,57.06,56.1,57.06,16891,0
+KBWR.US,D,20221227,000000,56.4065,56.755,56.34,56.6,8014,0
+KBWR.US,D,20221228,000000,56.71,56.71,56.2603,56.3,6930,0
+KBWR.US,D,20221229,000000,56.6135,57.25,56.352,57.12,52516,0
+KBWR.US,D,20221230,000000,57.0978,57.0978,56.676,56.9853,22006,0
+KBWR.US,D,20230103,000000,56.92,56.92,56.06,56.4141,3822,0
+KBWR.US,D,20230104,000000,57.02,57.305,56.3175,56.48,6930,0
+KBWR.US,D,20230105,000000,56.14,56.14,55.645,56.1104,2744,0
+KBWR.US,D,20230106,000000,56.51,57.83,56.51,57.83,5322,0
+KBWR.US,D,20230109,000000,57.7,57.7,57.13,57.13,4903,0
+KBWR.US,D,20230110,000000,56.92,57.64,56.92,57.55,2675,0
+KBWR.US,D,20230111,000000,57.535,57.9,57.535,57.87,3659,0
+KBWR.US,D,20230112,000000,58.26,58.75,58.25,58.68,11965,0
+KBWR.US,D,20230113,000000,57.66,58.68,57.64,58.52,3037,0
+KBWR.US,D,20230117,000000,58.42,58.42,58.01,58.1396,5667,0
+KBWR.US,D,20230118,000000,57.52,57.52,55.98,55.98,2602,0
+KBWR.US,D,20230119,000000,55.15,55.98,55.15,55.76,2234,0
+KBWR.US,D,20230120,000000,56.46,56.9658,56.33,56.9658,2409,0
+KBWR.US,D,20230123,000000,57.17,57.8009,57.17,57.52,7773,0
+KBWR.US,D,20230124,000000,56.87,57.235,56.855,56.9338,9906,0
+KBWR.US,D,20230125,000000,56.428,56.7953,56.428,56.7953,1009,0
+KBWR.US,D,20230126,000000,56.85,57.1356,56.6646,57.1356,9407,0
+KBWR.US,D,20230127,000000,56.9,57.3835,56.82,57.2547,2944,0
+KBWR.US,D,20230130,000000,57.14,57.362,56.8106,56.8419,4475,0
+KBWR.US,D,20230131,000000,56.75,58.57,56.75,58.57,8274,0
+KBWR.US,D,20230201,000000,58.49,59.53,58.16,59.29,4701,0
+KBWR.US,D,20230202,000000,59.44,60.74,59.44,60.74,1739,0
+KBWR.US,D,20230203,000000,59.64,61.25,59.64,61.01,3324,0
+KBWR.US,D,20230206,000000,60.18,60.6887,60.18,60.5225,1399,0
+KBWR.US,D,20230207,000000,60.35,61.32,60.35,61.1611,4728,0
+KBWR.US,D,20230208,000000,60.11,61.136,60.11,60.45,11293,0
+KBWR.US,D,20230209,000000,60.47,60.47,59.725,59.725,3870,0
+KBWR.US,D,20230210,000000,59.51,59.8101,59.5,59.75,1146,0
+KBWR.US,D,20230213,000000,59.89,60.2605,59.89,60.2605,1886,0
+KBWR.US,D,20230214,000000,59.67,60.06,59.3,59.8803,5650,0
+KBWR.US,D,20230215,000000,59.51,60.4598,59.51,60.3979,22022,0
+KBWR.US,D,20230216,000000,59.24,60.15,59.24,59.66,2983,0
+KBWR.US,D,20230217,000000,59.71,60.1,59.71,60.0959,1549,0
+KBWR.US,D,20230221,000000,59.47,59.5,58.7601,58.97,11891,0
+KBWR.US,D,20230222,000000,58.9033,58.9033,58.64,58.65,1108,0
+KBWR.US,D,20230223,000000,59.02,59.0355,58.39,58.99,1523,0
+KBWR.US,D,20230224,000000,58.61,59.04,58.4032,59.04,7614,0
+KBWR.US,D,20230227,000000,59.55,59.55,58.95,59.1245,3208,0
+KBWR.US,D,20230228,000000,59.41,59.45,58.91,58.91,3182,0
+KBWR.US,D,20230301,000000,58.5,58.6349,58.34,58.6349,1260,0
+KBWR.US,D,20230302,000000,57.65,58.232,57.2107,57.58,6331,0
+KBWR.US,D,20230303,000000,57.52,58.2444,57.52,58.2444,1019,0
+KBWR.US,D,20230306,000000,58.38,58.5037,57.74,57.8113,2414,0
+KBWR.US,D,20230307,000000,57.56,57.56,56.15,56.2223,3165,0
+KBWR.US,D,20230308,000000,56.18,56.18,55.6416,55.9707,4289,0
+KBWR.US,D,20230309,000000,54.5,54.5,52.4067,52.4067,9369,0
+KBWR.US,D,20230310,000000,50.51,52.64,48.8201,51.095,103483,0
+KBWR.US,D,20230313,000000,49,50.94,45.87,47.5,123755,0
+KBWR.US,D,20230314,000000,50.52,52.9999,48.01,48.45,131961,0
+KBWR.US,D,20230315,000000,47.08,48.2252,46.1821,47.61,70992,0
+KBWR.US,D,20230316,000000,47.06,50.497,46.25,49.44,40164,0
+KBWR.US,D,20230317,000000,49.02,49.02,46,46.21,49225,0
+KBWR.US,D,20230320,000000,47.13,48.53,46.52,46.72,28563,0
+KBWR.US,D,20230321,000000,48.78,49.6351,48.25,49.29,49480,0
+KBWR.US,D,20230322,000000,49.58,49.58,46.15,46.51,88252,0
+KBWR.US,D,20230323,000000,47.49,47.49,44.65,45.21,49404,0
+KBWR.US,D,20230324,000000,44.77,46.4189,44.481,46.1827,43894,0
+KBWR.US,D,20230327,000000,47.84,48.023,46.47,46.7435,21542,0
+KBWR.US,D,20230328,000000,46.85,46.9768,46.0522,46.77,37091,0
+KBWR.US,D,20230329,000000,47.48,47.48,46.25,46.92,14609,0
+KBWR.US,D,20230330,000000,47.48,47.49,45.6601,46.16,15687,0
+KBWR.US,D,20230331,000000,46.16,46.5572,45.8952,46.13,40393,0
+KBWR.US,D,20230403,000000,47.04,47.04,45.66,46,4590,0
+KBWR.US,D,20230404,000000,45.85,45.85,44.33,44.995,24654,0
+KBWR.US,D,20230405,000000,44.27,44.9069,44.11,44.28,9574,0
+KBWR.US,D,20230406,000000,44.25,45.24,44.25,45.1541,23133,0
+KBWR.US,D,20230410,000000,44.8,45.79,44.8,45.3082,18678,0
+KBWR.US,D,20230411,000000,45.9999,45.9999,45.1129,45.39,93389,0
+KBWR.US,D,20230412,000000,45.34,45.5,44.61,44.81,13619,0
+KBWR.US,D,20230413,000000,46.04,46.04,44.6077,45.46,15084,0
+KBWR.US,D,20230414,000000,46.05,46.05,44.1754,44.35,7542,0
+KBWR.US,D,20230417,000000,44.49,45.71,44,45.71,16424,0
+KBWR.US,D,20230418,000000,45.72,45.72,44.1819,44.51,13916,0
+KBWR.US,D,20230419,000000,45.01,46.2099,44.83,45.885,9136,0
+KBWR.US,D,20230420,000000,45.52,45.7099,45.02,45.31,38587,0
+KBWR.US,D,20230421,000000,44.55,45.0599,44.28,44.7,7051,0
+KBWR.US,D,20230424,000000,44.51,45.05,44.2601,44.455,18828,0
+KBWR.US,D,20230425,000000,43.83,43.83,42.45,42.64,12645,0
+KBWR.US,D,20230426,000000,43.06,43.7,42.8878,43.2832,26150,0
+KBWR.US,D,20230427,000000,43.44,44.3499,43.44,44.12,16585,0
+KBWR.US,D,20230428,000000,44.09,44.96,44.09,44.6852,29758,0
+KBWR.US,D,20230501,000000,44.37,44.6099,43.35,43.5132,17534,0
+KBWR.US,D,20230502,000000,43.39,43.39,40.45,41.1194,73121,0
+KBWR.US,D,20230503,000000,41.81,42.25,40.56,40.73,138926,0
+KBWR.US,D,20230504,000000,39.28,39.94,37.492,39.26,165012,0
+KBWR.US,D,20230505,000000,41.38,41.38,40.1101,41.15,20675,0
+KBWR.US,D,20230508,000000,41.94,41.94,39.9451,40.045,16144,0
+KBWR.US,D,20230509,000000,39.65,40.1,39.15,39.67,19650,0
+KBWR.US,D,20230510,000000,40.005,40.47,39.05,39.51,24165,0
+KBWR.US,D,20230511,000000,38.92,39.0014,38.3001,38.57,14057,0
+KBWR.US,D,20230512,000000,38.96,38.96,38.1,38.77,10546,0
+KBWR.US,D,20230515,000000,38.91,40.08,38.91,39.835,33840,0
+KBWR.US,D,20230516,000000,39.7,40.16,39.06,39.06,25385,0
+KBWR.US,D,20230517,000000,39.89,42.13,39.89,41.86,38097,0
+KBWR.US,D,20230518,000000,42.1,42.1767,41.51,41.93,23701,0
+KBWR.US,D,20230519,000000,42.49,42.49,40.555,41.18,28138,0
+KBWR.US,D,20230522,000000,41.97,42.4599,41.08,42.41,12630,0
+KBWR.US,D,20230523,000000,42.6852,43.7925,42.24,42.78,30240,0
+KBWR.US,D,20230524,000000,42.32,42.32,41.59,41.83,7470,0
+KBWR.US,D,20230525,000000,41.76,41.76,40.9177,41.5535,5017,0
+KBWR.US,D,20230526,000000,41.3,42.21,41.1316,42.06,13188,0
+KBWR.US,D,20230530,000000,42.36,42.425,41.45,42.19,76336,0
+KBWR.US,D,20230531,000000,42.14,42.14,40.2001,40.83,24601,0
+KBWR.US,D,20230601,000000,41.0101,42.045,41.0101,41.93,8197,0
+KBWR.US,D,20230602,000000,42.77,44.55,42.77,44.55,21838,0
+KBWR.US,D,20230605,000000,44.6,44.6,42.97,43.14,16233,0
+KBWR.US,D,20230606,000000,44.45,46.08,44.45,45.435,38278,0
+KBWR.US,D,20230607,000000,46.3,47.42,45.83,47.1,16428,0
+KBWR.US,D,20230608,000000,46.98,46.98,45.68,46.69,14125,0
+KBWR.US,D,20230609,000000,46.71,46.71,45.75,46.11,6710,0
+KBWR.US,D,20230612,000000,46.2,46.8103,45.23,45.64,21748,0
+KBWR.US,D,20230613,000000,45.55,46.92,45.55,46.63,16836,0
+KBWR.US,D,20230614,000000,46.86,46.86,45.2286,45.63,7084,0
+KBWR.US,D,20230615,000000,45.14,46.25,45.14,46.25,9807,0
+KBWR.US,D,20230616,000000,46.2,46.2,45.2942,45.68,4847,0
+KBWR.US,D,20230620,000000,45.4,45.4,44.52,44.86,5545,0
+KBWR.US,D,20230621,000000,44.49,44.49,43.76,43.91,21504,0
+KBWR.US,D,20230622,000000,44.06,44.06,42.39,42.79,24793,0
+KBWR.US,D,20230623,000000,42.64,42.72,41.75,42.1,14650,0
+KBWR.US,D,20230626,000000,43.258,43.258,42.37,42.62,10777,0
+KBWR.US,D,20230627,000000,42.56,43.57,42.56,43.27,5690,0
+KBWR.US,D,20230628,000000,43.06,43.12,42.8081,43,1589,0
+KBWR.US,D,20230629,000000,43.95,44.1056,43.552,43.88,11102,0
+KBWR.US,D,20230630,000000,44.46,44.46,43.3401,43.38,5700,0
+KBWR.US,D,20230703,000000,43.3,44.326,43.3,44.11,2604,0
+KBWR.US,D,20230705,000000,43.44,44.0762,43.4176,43.52,71752,0
+KBWR.US,D,20230706,000000,43,43,42.11,42.75,8525,0
+KBWR.US,D,20230707,000000,42.63,43.9,42.63,43.675,11241,0
+KBWR.US,D,20230710,000000,43.73,44.62,43.73,43.98,9633,0
+KBWR.US,D,20230711,000000,44.47,44.71,44.0268,44.65,4030,0
+KBWR.US,D,20230712,000000,45.07,45.625,45.07,45.4,2782,0
+KBWR.US,D,20230713,000000,45.96,46.39,45.685,46.26,6849,0
+KBWR.US,D,20230714,000000,46.6,46.6,45.015,45.26,3726,0
+KBWR.US,D,20230717,000000,45.38,46.4,45.3038,46.32,6890,0
+KBWR.US,D,20230718,000000,46.2,48.1261,46.2,48.02,17437,0
+KBWR.US,D,20230719,000000,48.27,49.5,48.1,49.46,9410,0
+KBWR.US,D,20230720,000000,49.46,49.46,48.4,49.23,8312,0
+KBWR.US,D,20230721,000000,49.69,49.71,48.5171,48.74,3011,0
+KBWR.US,D,20230724,000000,48.77,49.91,48.72,49.78,6990,0
+KBWR.US,D,20230725,000000,49.83,50.12,49.24,49.24,39784,0
+KBWR.US,D,20230726,000000,50.99,51.4393,50.48,51.29,12838,0
+KBWR.US,D,20230727,000000,51.52,51.66,50.37,50.53,34962,0
+KBWR.US,D,20230728,000000,51.14,51.34,50.75,51.11,8306,0
+KBWR.US,D,20230731,000000,51.33,51.6482,50.7401,51.13,16519,0
+KBWR.US,D,20230801,000000,51.15,51.15,49.95,50.9,8902,0
+KBWR.US,D,20230802,000000,50.04,50.72,50.04,50.72,3510,0
+KBWR.US,D,20230803,000000,50.4,51.14,50.4,51.14,5240,0
+KBWR.US,D,20230804,000000,51.06,51.415,51.02,51.16,3206,0
+KBWR.US,D,20230807,000000,51.0562,51.9399,51.0562,51.75,3445,0
+KBWR.US,D,20230808,000000,50.2,50.91,49.5368,50.91,25743,0
+KBWR.US,D,20230809,000000,50.92,50.92,50.0201,50.37,7385,0
+KBWR.US,D,20230810,000000,50.75,51.05,49.9609,50.25,22539,0
+KBWR.US,D,20230811,000000,50.21,50.34,50.21,50.34,778,0
+KBWR.US,D,20230814,000000,49.5001,49.63,49.06,49.36,7915,0
+KBWR.US,D,20230815,000000,48.34,48.77,47.5001,47.65,11046,0
+KBWR.US,D,20230816,000000,47.27,47.65,47.09,47.09,3005,0
+KBWR.US,D,20230817,000000,47.31,47.49,46.935,47.14,9091,0
+KBWR.US,D,20230818,000000,46.995,47.37,46.995,47.11,3618,0
+KBWR.US,D,20230821,000000,47.03,47.03,46.295,46.56,15475,0
+KBWR.US,D,20230822,000000,46.5395,46.5395,45.41,45.549,13927,0
+KBWR.US,D,20230823,000000,45.39,46.17,45.39,45.9381,50983,0
+KBWR.US,D,20230824,000000,45.8667,46.36,45.8667,46.1,12439,0
+KBWR.US,D,20230825,000000,45.75,46.1,45.29,45.73,1908,0
+KBWR.US,D,20230828,000000,45.74,46.8257,45.74,46.42,3907,0
+KBWR.US,D,20230829,000000,46.33,47.11,46.33,46.76,2808,0
+KBWR.US,D,20230830,000000,46.2977,46.8099,46.2977,46.48,1442,0
+KBWR.US,D,20230831,000000,46.78,47,46.645,46.745,4787,0
+KBWR.US,D,20230901,000000,46.84,48.3,46.84,47.96,15665,0
+KBWR.US,D,20230905,000000,47.69,47.69,46.935,46.935,28690,0
+KBWR.US,D,20230906,000000,46.66,46.66,45.5201,45.865,5805,0
+KBWR.US,D,20230907,000000,45.39,45.74,45.0801,45.28,4912,0
+KBWR.US,D,20230908,000000,45.21,45.7758,45.0437,45.49,12671,0
+KBWR.US,D,20230911,000000,45.56,46,45.29,45.29,4762,0
+KBWR.US,D,20230912,000000,45.17,45.9569,45.17,45.7262,19178,0
+KBWR.US,D,20230913,000000,44.8501,45.31,44.8501,45.25,10830,0
+KBWR.US,D,20230914,000000,46.055,46.12,45.8725,46.09,5677,0
+KBWR.US,D,20230915,000000,45.89,46.05,45.76,45.96,8580,0
+KBWR.US,D,20230918,000000,45.37,45.37,44.75,44.77,22676,0
+KBWR.US,D,20230919,000000,44.45,44.92,44.3257,44.68,2734,0
+KBWR.US,D,20230920,000000,45.105,45.105,44.21,44.21,1297,0
+KBWR.US,D,20230921,000000,43.58,43.8831,43.3789,43.45,5958,0
+KBWR.US,D,20230922,000000,43.91,43.91,43.28,43.28,986,0
+KBWR.US,D,20230925,000000,43.03,44.05,43,44.05,56631,0
+KBWR.US,D,20230926,000000,43.8765,44.0228,43.25,43.4,15728,0
+KBWR.US,D,20230927,000000,43.4799,43.4799,42.74,43.01,5337,0
+KBWR.US,D,20230928,000000,43.292,43.65,43.23,43.3,4249,0
+KBWR.US,D,20230929,000000,43.953,44.31,43.81,43.81,5250,0
+KBWR.US,D,20231002,000000,43.1501,43.1501,42.8181,43.13,2210,0
+KBWR.US,D,20231003,000000,42.58,42.58,41.9814,42.16,2794,0
+KBWR.US,D,20231004,000000,41.85,42.65,41.85,42.5072,2117,0
+KBWR.US,D,20231005,000000,42.83,43.38,42.6712,43.38,707,0
+KBWR.US,D,20231006,000000,42.78,44.03,42.78,43.7,2658,0
+KBWR.US,D,20231009,000000,43.02,43.67,43.02,43.48,1948,0
+KBWR.US,D,20231010,000000,43.31,44.175,43.31,43.96,1750,0
+KBWR.US,D,20231011,000000,43.6,44.37,43.6,43.94,9119,0
+KBWR.US,D,20231012,000000,43.85,43.85,43.24,43.42,3727,0
+KBWR.US,D,20231013,000000,43.4,43.4,42.55,42.55,18039,0
+KBWR.US,D,20231016,000000,42.33,43.675,42.33,43.56,1778,0
+KBWR.US,D,20231017,000000,44.98,45.08,44.4412,44.52,1578,0
+KBWR.US,D,20231018,000000,43.9896,43.9896,43.17,43.25,2428,0
+KBWR.US,D,20231019,000000,43.01,43.7699,42.79,42.79,1526,0
+KBWR.US,D,20231020,000000,42.52,42.52,41.4489,41.4489,4667,0
+KBWR.US,D,20231023,000000,40.91,42.1306,40.91,41.23,4624,0
+KBWR.US,D,20231024,000000,41.39,41.5,40.58,40.86,8042,0
+KBWR.US,D,20231025,000000,40.87,40.87,39.9,40.74,8322,0
+KBWR.US,D,20231026,000000,40.86,41.93,40.86,41.84,5837,0
+KBWR.US,D,20231027,000000,41.5267,41.69,40.7,40.97,3991,0
+KBWR.US,D,20231030,000000,41.04,41.775,41.04,41.59,2385,0
+KBWR.US,D,20231031,000000,41.83,41.98,41.5733,41.83,1887,0
+KBWR.US,D,20231101,000000,41.5165,42,41.35,41.84,2465,0
+KBWR.US,D,20231102,000000,42.3,44.125,42.3,44.125,4251,0
+KBWR.US,D,20231103,000000,45.03,46.5,45.03,45.51,6400,0
+KBWR.US,D,20231106,000000,45.1168,45.24,44.77,44.89,3558,0
+KBWR.US,D,20231107,000000,44.95,44.95,44.44,44.62,9921,0
+KBWR.US,D,20231108,000000,44.17,44.33,43.83,43.9,5276,0
+KBWR.US,D,20231109,000000,43.72,43.73,42.8,43.09,7682,0
+KBWR.US,D,20231110,000000,43.1211,43.54,42.9175,43.3,1755,0
+KBWR.US,D,20231113,000000,42.91,43.6441,42.91,43.43,3557,0
+KBWR.US,D,20231114,000000,46.9102,47.05,46.49,46.64,4587,0
+KBWR.US,D,20231115,000000,46.96,47.74,46.96,47.38,59713,0
+KBWR.US,D,20231116,000000,46.98,47.19,46.31,46.7174,21174,0
+KBWR.US,D,20231117,000000,46.98,47.7,46.98,47.31,19631,0
+KBWR.US,D,20231120,000000,47.1,47.46,47.01,47.3174,15820,0
+KBWR.US,D,20231121,000000,46.93,46.93,46.221,46.24,57037,0
+KBWR.US,D,20231122,000000,46.55,46.6139,46.41,46.52,2526,0
+KBWR.US,D,20231124,000000,46.5499,46.61,46.4617,46.54,1720,0
+KBWR.US,D,20231127,000000,46.24,46.5144,46.1107,46.31,2712,0
+KBWR.US,D,20231128,000000,46.63,46.63,46.04,46.4,9552,0
+KBWR.US,D,20231129,000000,47.14,47.84,46.97,47.28,12968,0
+KBWR.US,D,20231130,000000,47.69,47.7799,47.061,47.061,10096,0
+KBWR.US,D,20231201,000000,47.26,49.7757,47.26,49.64,30167,0
+KBWR.US,D,20231204,000000,49.44,50.67,49.44,50.57,5979,0
+KBWR.US,D,20231205,000000,50.18,50.18,49.68,49.92,2980,0
+KBWR.US,D,20231206,000000,50.02,51.3901,49.9773,50.04,8787,0
+KBWR.US,D,20231207,000000,50.02,51.1,50.02,51.03,11412,0
+KBWR.US,D,20231208,000000,50.86,51.78,50.825,51.26,12591,0
+KBWR.US,D,20231211,000000,51.275,51.49,51.1,51.1,6025,0
+KBWR.US,D,20231212,000000,51.03,51.2197,50.81,50.81,4570,0
+KBWR.US,D,20231213,000000,50.6264,53.7159,50.6264,53.71,28754,0
+KBWR.US,D,20231214,000000,55.68,56.495,55.0911,56.14,70117,0
+KBWR.US,D,20231215,000000,55.82,56.05,54.9396,55.23,21109,0
+KBWR.US,D,20231218,000000,55.03,55.13,54.3101,54.43,17124,0
+KBWR.US,D,20231219,000000,55.2189,55.6085,55.14,55.14,9746,0
+KBWR.US,D,20231220,000000,54.74,55.8988,53.91,53.91,8611,0
+KBWR.US,D,20231221,000000,54.85,54.85,54.0164,54.5522,8172,0
+KBWR.US,D,20231222,000000,55.21,55.5,54.6649,55.02,6575,0
+KBWR.US,D,20231226,000000,54.61,55.9845,54.61,55.63,5955,0
+KBWR.US,D,20231227,000000,55.85,55.8801,55.58,55.77,4862,0
+KBWR.US,D,20231228,000000,55.51,55.7697,55.2547,55.57,66265,0
+KBWR.US,D,20231229,000000,55.3,55.3,54.67,54.67,9314,0
+KBWR.US,D,20240102,000000,54.03,55.64,54.03,54.74,6026,0
+KBWR.US,D,20240103,000000,53.82,53.97,52.78,52.78,3141,0
+KBWR.US,D,20240104,000000,53.56,53.85,53.2301,53.32,8635,0
+KBWR.US,D,20240105,000000,53.97,54.259,53.49,53.49,9028,0
+KBWR.US,D,20240108,000000,53.48,54.02,53.3681,54.02,6019,0
+KBWR.US,D,20240109,000000,53.45,53.64,53.33,53.33,6667,0
+KBWR.US,D,20240110,000000,53.185,53.75,52.8812,53.75,25235,0
+KBWR.US,D,20240111,000000,53.0385,53.145,52.15,53.11,6683,0
+KBWR.US,D,20240112,000000,53.12,53.275,52.1608,52.43,4016,0
+KBWR.US,D,20240116,000000,51.08,52.09,51.08,51.57,25444,0
+KBWR.US,D,20240117,000000,50.94,51.61,50.71,51.2421,11779,0
+KBWR.US,D,20240118,000000,51.5,51.8123,51.5,51.78,7793,0
+KBWR.US,D,20240119,000000,52.14,53.14,51.6572,53.14,3136,0
+KBWR.US,D,20240122,000000,53.13,54.32,53.13,54.32,3280,0
+KBWR.US,D,20240123,000000,54.1097,54.1097,53.45,53.56,5229,0
+KBWR.US,D,20240124,000000,54.419,54.419,53.6,53.88,2437,0
+KBWR.US,D,20240125,000000,53.46,53.63,52.87,53.38,69026,0
+KBWR.US,D,20240126,000000,53.91,54.01,53.3409,53.87,16308,0
+KBWR.US,D,20240129,000000,54.04,54.71,53.7159,54.71,5540,0
+KBWR.US,D,20240130,000000,54.19,54.3893,54.16,54.16,4967,0
+KBWR.US,D,20240131,000000,51.98,52.6929,50.9,50.9,23706,0
+KBWR.US,D,20240201,000000,51.01,51.345,48.18,49.79,57784,0
+KBWR.US,D,20240202,000000,48.33,50.13,48.33,49.87,6422,0
+KBWR.US,D,20240205,000000,49.06,49.27,48.86,49,2959,0
+KBWR.US,D,20240206,000000,49,49,48.01,48.23,16271,0
+KBWR.US,D,20240207,000000,48.3,48.55,47.4426,48.15,6226,0
+KBWR.US,D,20240208,000000,47.9,48.5107,47.9,48.41,6928,0
+KBWR.US,D,20240209,000000,48.68,49.391,48.26,49.2416,6348,0
+KBWR.US,D,20240212,000000,50,50.8254,49.9033,50.4,11657,0
+KBWR.US,D,20240213,000000,48.26,48.58,47.44,47.95,28195,0
+KBWR.US,D,20240214,000000,48.62,48.97,48.1033,48.97,1602,0
+KBWR.US,D,20240215,000000,49.92,50.72,49.92,50.62,3382,0
+KBWR.US,D,20240216,000000,49.92,50.3586,49.92,50.213,2485,0
+KBWR.US,D,20240220,000000,49.18,50.12,49.18,49.64,9262,0
+KBWR.US,D,20240221,000000,49.225,49.54,49.21,49.54,2129,0
+KBWR.US,D,20240222,000000,49.89,49.89,48.95,49.405,3729,0
+KBWR.US,D,20240223,000000,49.25,49.6351,49.04,49.21,3166,0
+KBWR.US,D,20240226,000000,49.37,49.37,48.48,48.9872,7699,0
+KBWR.US,D,20240227,000000,48.69,49.6399,48.69,49.29,7326,0
+KBWR.US,D,20240228,000000,48.99,49.1771,48.64,48.64,1126,0
+KBWR.US,D,20240229,000000,50.1101,50.1101,49.4,49.4,997,0
+KBWR.US,D,20240301,000000,48.62,48.9699,48.25,48.82,8077,0
+KBWR.US,D,20240304,000000,48.57,49.31,48.46,48.55,2853,0
+KBWR.US,D,20240305,000000,48.17,50.76,48.17,50.59,3310,0
+KBWR.US,D,20240306,000000,49.94,50.5101,49.26,50.395,4793,0
+KBWR.US,D,20240307,000000,50.86,51.25,50.48,50.48,11384,0
+KBWR.US,D,20240308,000000,51,51.155,50.29,50.29,1861,0
+KBWR.US,D,20240311,000000,50.03,50.465,50.03,50.16,2495,0
+KBWR.US,D,20240312,000000,49.975,50.1182,49.54,49.7359,3149,0
+KBWR.US,D,20240313,000000,50.08,50.08,49.5394,49.5394,1677,0
+KBWR.US,D,20240314,000000,48.757,48.757,47.99,48.4,4026,0
+KBWR.US,D,20240315,000000,48.9,48.91,48.56,48.56,19012,0
+KBWR.US,D,20240318,000000,48.07,48.2544,47.83,47.83,2443,0
+KBWR.US,D,20240319,000000,47.64,48.4479,47.64,47.97,3546,0
+KBWR.US,D,20240320,000000,48.11,49.8401,48.0091,49.42,3383,0
+KBWR.US,D,20240321,000000,49.8801,50.28,49.8801,50.1,4712,0
+KBWR.US,D,20240322,000000,49.99,50,49.0143,49.1414,7285,0
+KBWR.US,D,20240325,000000,48.94,49.66,48.94,49.26,3477,0
+KBWR.US,D,20240326,000000,49.0551,49.1101,48.89,48.89,1585,0
+KBWR.US,D,20240327,000000,49.43,50.96,49.43,50.96,2504,0
+KBWR.US,D,20240328,000000,50.18,51.14,50.18,50.93,4357,0
+KBWR.US,D,20240401,000000,50.75,50.75,49.91,49.92,10900,0
+KBWR.US,D,20240402,000000,49.2808,49.4599,48.78,49.2,2546,0
+KBWR.US,D,20240403,000000,48.73,49.1901,48.73,48.91,5855,0
+KBWR.US,D,20240404,000000,49.71,49.99,48.8885,49.09,1542,0
+KBWR.US,D,20240405,000000,48.8456,49.16,48.8456,48.97,2594,0
+KBWR.US,D,20240408,000000,49.37,50.0899,49.37,49.93,6685,0
+KBWR.US,D,20240409,000000,50.15,50.41,50.08,50.1751,5121,0
+KBWR.US,D,20240410,000000,48,48,47.38,47.73,12781,0
+KBWR.US,D,20240411,000000,47.78,47.9102,47.45,47.79,2640,0
+KBWR.US,D,20240412,000000,47.38,47.405,47.1401,47.31,1804,0
+KBWR.US,D,20240415,000000,47.58,47.58,46.85,47.27,6124,0
+KBWR.US,D,20240416,000000,46.47,46.925,46.44,46.6647,3260,0
+KBWR.US,D,20240417,000000,47.135,47.135,46.65,46.6765,2411,0
+KBWR.US,D,20240418,000000,46.7878,46.98,46.7878,46.98,703,0
+KBWR.US,D,20240419,000000,47.44,48.1351,47.44,48.03,8429,0
+KBWR.US,D,20240422,000000,48.52,49.4089,48.16,49.1177,3109,0
+KBWR.US,D,20240423,000000,48.69,49.76,48.69,49.15,4051,0
+KBWR.US,D,20240424,000000,49.29,50.12,49.29,50.12,342,0
+KBWR.US,D,20240425,000000,49.29,49.46,49.0719,49.22,2495,0
+KBWR.US,D,20240426,000000,48.95,48.95,48.95,48.95,1185,0
+KBWR.US,D,20240429,000000,49,49.165,48.7,48.7,2196,0
+KBWR.US,D,20240430,000000,48.27,48.4215,47.66,47.66,4491,0
+KBWR.US,D,20240501,000000,47.76,49.83,47.76,48.86,3050,0
+KBWR.US,D,20240502,000000,49.21,49.79,49.21,49.64,4583,0
+KBWR.US,D,20240503,000000,50.4361,50.4612,50.19,50.325,10862,0
+KBWR.US,D,20240506,000000,50.85,50.99,50.54,50.58,11057,0
+KBWR.US,D,20240507,000000,50.59,51.06,50.4,50.42,2771,0
+KBWR.US,D,20240508,000000,49.53,50.65,49.53,50.65,3520,0
+KBWR.US,D,20240509,000000,50.5,51.0459,50.5,50.88,5539,0
+KBWR.US,D,20240510,000000,50.965,50.965,50.965,50.965,229,0
+KBWR.US,D,20240513,000000,51.53,51.53,50.71,50.71,1107,0
+KBWR.US,D,20240514,000000,51.08,51.345,51.08,51.3315,2670,0
+KBWR.US,D,20240515,000000,51.55,52,51.2501,51.43,2481,0
+KBWR.US,D,20240516,000000,51.01,51.49,51.01,51.07,10587,0
+KBWR.US,D,20240517,000000,51.5137,51.6291,51.5,51.54,6640,0
+KBWR.US,D,20240520,000000,51.2841,51.6,50.74,50.74,1886,0
+KBWR.US,D,20240521,000000,50.51,50.88,50.5,50.78,2001,0
+KBWR.US,D,20240522,000000,50.48,50.78,50.12,50.14,4685,0
+KBWR.US,D,20240523,000000,50.06,50.06,48.64,49,12118,0
+KBWR.US,D,20240524,000000,49.02,49.27,48.97,49.1,833,0
+KBWR.US,D,20240528,000000,49.117,49.117,48.5297,48.6928,890,0
+KBWR.US,D,20240529,000000,47.87,47.87,47.4236,47.72,3377,0
+KBWR.US,D,20240530,000000,47.89,48.6012,47.89,48.5,3293,0
+KBWR.US,D,20240531,000000,48.57,49.07,48.57,49.07,5018,0
+KBWR.US,D,20240603,000000,49.08,49.08,48.231,48.26,5074,0
+KBWR.US,D,20240604,000000,47.75,47.7699,47.43,47.71,5202,0
+KBWR.US,D,20240605,000000,47.64,47.8745,47.64,47.775,402,0
+KBWR.US,D,20240606,000000,47.6601,47.84,47.6601,47.84,1611,0
+KBWR.US,D,20240607,000000,47.61,47.8899,47.505,47.83,6022,0
+KBWR.US,D,20240610,000000,46.83,47.15,46.75,46.8508,7766,0
+KBWR.US,D,20240611,000000,46.52,46.84,46.52,46.76,483,0
+KBWR.US,D,20240612,000000,46.02,48.05,46.02,47.66,3342,0
+KBWR.US,D,20240613,000000,46.955,47.07,46.7437,47.07,528,0
+KBWR.US,D,20240614,000000,46.62,46.62,46.1901,46.4228,1322,0
+KBWR.US,D,20240617,000000,46.04,47.15,46.04,47.15,3533,0
+KBWR.US,D,20240618,000000,47.39,47.495,47.3804,47.3804,900,0
+KBWR.US,D,20240620,000000,46.74,47.4798,46.74,47.3,4874,0
+KBWR.US,D,20240621,000000,47.25,47.25,46.9516,47.1967,3391,0
+KBWR.US,D,20240624,000000,46.98,47.9001,46.98,47.73,1763,0
+KBWR.US,D,20240625,000000,47.73,47.73,47.061,47.21,3193,0
+KBWR.US,D,20240626,000000,46.875,47.41,46.6641,47.355,18825,0
+KBWR.US,D,20240627,000000,47.46,48.01,47.44,48.01,10963,0
+KBWR.US,D,20240628,000000,48.33,49.27,48.33,49.125,8741,0
+KBWR.US,D,20240701,000000,49.47,49.47,48.895,48.895,944,0
+KBWR.US,D,20240702,000000,48.5,49.5501,48.5,49.32,3646,0
+KBWR.US,D,20240703,000000,49.29,49.32,48.65,48.86,3377,0
+KBWR.US,D,20240705,000000,48.585,48.585,47.9601,48.0687,3349,0
+KBWR.US,D,20240708,000000,47.86,48.605,47.86,47.95,3746,0
+KBWR.US,D,20240709,000000,47.47,48.84,47.47,48.84,4870,0
+KBWR.US,D,20240710,000000,49.5,50.13,49.5,49.95,2278,0
+KBWR.US,D,20240711,000000,50.49,52.165,50.49,51.97,15004,0
+KBWR.US,D,20240712,000000,52.04,52.63,51.81,52.07,4080,0
+KBWR.US,D,20240715,000000,53.8396,54,52.97,53.78,6837,0
+KBWR.US,D,20240716,000000,53.98,56.35,53.98,56.16,19237,0
+KBWR.US,D,20240717,000000,55.24,57.4,55.24,57.01,14007,0
+KBWR.US,D,20240718,000000,56.9941,57.34,55.98,56.2,9125,0
+KBWR.US,D,20240719,000000,56.29,57.155,56.16,56.32,1538,0
+KBWR.US,D,20240722,000000,56.35,57.47,56.35,57.47,989,0
+KBWR.US,D,20240723,000000,56.5,58.44,56.5,57.98,8358,0
+KBWR.US,D,20240724,000000,57.735,58.55,57.05,57.05,4993,0
+KBWR.US,D,20240725,000000,56.46,59,56.46,58.26,3059,0
+KBWR.US,D,20240726,000000,59.05,59.66,58.82,59.64,33604,0
+KBWR.US,D,20240729,000000,59.79,59.9199,57.95,57.95,9828,0
+KBWR.US,D,20240730,000000,58.65,58.7899,58.52,58.62,6003,0
+KBWR.US,D,20240731,000000,58.98,59.3094,58.31,58.31,6365,0
+KBWR.US,D,20240801,000000,57.7,57.7,55.6,56.01,5397,0
+KBWR.US,D,20240802,000000,53.935,53.94,53.13,53.94,11704,0
+KBWR.US,D,20240805,000000,51.03,53.13,50.82,52.45,9788,0
+KBWR.US,D,20240806,000000,52.41,53.1,52.41,52.56,2381,0
+KBWR.US,D,20240807,000000,53.63,53.63,52.48,52.48,766,0
+KBWR.US,D,20240808,000000,53.3066,53.3066,53.3066,53.3066,139,0
+KBWR.US,D,20240809,000000,52.865,53.2963,52.69,53.0949,1004,0
+KBWR.US,D,20240812,000000,53.6,53.6,52.51,52.52,7596,0
+KBWR.US,D,20240813,000000,52.67,53.345,52.52,53.22,12218,0
+KBWR.US,D,20240814,000000,52.92,53.065,52.92,53.065,591,0
+KBWR.US,D,20240815,000000,54.472,55,54.2741,54.2741,2062,0
+KBWR.US,D,20240816,000000,55.0966,55.2214,54.7151,55.1598,2759,0
+KBWR.US,D,20240819,000000,54.98,55.7,54.98,55.7,1624,0
+KBWR.US,D,20240820,000000,55.31,55.31,54.56,54.65,3282,0
+KBWR.US,D,20240821,000000,54.6437,55.35,54.55,55.35,2423,0
+KBWR.US,D,20240822,000000,55.2,55.26,54.73,54.73,1846,0
+KBWR.US,D,20240823,000000,56.05,58.6874,55.8692,57.8872,6236,0
+KBWR.US,D,20240826,000000,58.15,58.35,57.3901,57.47,7650,0
+KBWR.US,D,20240827,000000,57.15,57.15,56.85,57.0467,3344,0
+KBWR.US,D,20240828,000000,56.55,57.755,56.53,57.4301,3200,0
+KBWR.US,D,20240829,000000,57.77,58,57.4704,57.53,1545,0
+KBWR.US,D,20240830,000000,57.46,57.99,57.45,57.91,4255,0
+KBWR.US,D,20240903,000000,57.32,58.1177,57.15,57.18,5151,0
+KBWR.US,D,20240904,000000,56.55,56.55,56.53,56.53,922,0
+KBWR.US,D,20240905,000000,55.975,56.53,55.975,56.04,1328,0
+KBWR.US,D,20240906,000000,55.02,55.03,55.02,55.03,605,0
+KBWR.US,D,20240909,000000,55.1634,55.4136,55.08,55.27,5046,0
+KBWR.US,D,20240910,000000,55.13,55.13,53.86,54.62,2832,0
+KBWR.US,D,20240911,000000,53.38,54.385,53.37,54.21,6156,0
+KBWR.US,D,20240912,000000,54.24,54.59,54.14,54.38,7014,0
+KBWR.US,D,20240913,000000,54.97,55.97,54.97,55.97,6943,0
+KBWR.US,D,20240916,000000,55.68,57.03,55.51,56.66,10087,0
+KBWR.US,D,20240917,000000,57.14,58.2,56.9,57.12,9736,0
+KBWR.US,D,20240918,000000,56.6973,59,56.6973,57.52,5877,0
+KBWR.US,D,20240919,000000,58.12,59.09,57.9044,58.87,2699,0
+KBWR.US,D,20240920,000000,58.22,58.41,57.54,57.61,2285,0
+KBWR.US,D,20240923,000000,57.19,57.19,56.834,56.96,1514,0
+KBWR.US,D,20240924,000000,57.21,57.21,56.0812,56.235,1182,0
+KBWR.US,D,20240925,000000,55.64,55.99,55.3423,55.3423,14689,0
+KBWR.US,D,20240926,000000,55.51,56.25,55.51,55.69,3623,0
+KBWR.US,D,20240927,000000,56.73,56.73,55.93,55.95,1551,0
+KBWR.US,D,20240930,000000,56.05,57.02,55.7583,56.67,6403,0
+KBWR.US,D,20241001,000000,54.895,55.12,54.635,54.635,2096,0
+KBWR.US,D,20241002,000000,54.87,54.87,54.48,54.48,1179,0
+KBWR.US,D,20241003,000000,54.4,54.6,54.39,54.4,2104,0
+KBWR.US,D,20241004,000000,55.635,55.635,55.2921,55.47,5381,0
+KBWR.US,D,20241007,000000,55.47,55.47,55.0355,55.16,2722,0
+KBWR.US,D,20241008,000000,55.25,55.25,54.84,54.84,1642,0
+KBWR.US,D,20241009,000000,55.4269,56.1,55.4269,55.7166,1006,0
+KBWR.US,D,20241010,000000,55.7961,55.7961,55.398,55.54,1940,0
+KBWR.US,D,20241011,000000,57.5,57.6294,57.1044,57.6294,2175,0
+KBWR.US,D,20241014,000000,57.78,58.29,57.44,57.77,2058,0
+KBWR.US,D,20241015,000000,59.1994,59.8593,58.915,58.92,3023,0
+KBWR.US,D,20241016,000000,59.1241,60.01,59.1241,59.63,4975,0
+KBWR.US,D,20241017,000000,59.8,60.446,59.8,60.3109,4363,0
+KBWR.US,D,20241018,000000,59.664,59.79,59.26,59.26,2205,0
+KBWR.US,D,20241021,000000,59.09,59.09,57.4111,57.4111,784,0
+KBWR.US,D,20241022,000000,57.28,57.965,57.21,57.965,5210,0
+KBWR.US,D,20241023,000000,57.9337,58.0299,57.265,57.8113,5812,0
+KBWR.US,D,20241024,000000,58.0664,58.1385,57.7015,58.1385,1859,0
+KBWR.US,D,20241025,000000,57.3469,57.3469,57.08,57.08,571,0
+KBWR.US,D,20241028,000000,58.07,59.1805,58.07,59.1257,927,0
+KBWR.US,D,20241029,000000,58.83,58.8528,58.46,58.7199,3774,0
+KBWR.US,D,20241030,000000,59.36,60.2,59.24,59.24,1325,0
+KBWR.US,D,20241031,000000,59.17,59.17,58.43,58.43,938,0
+KBWR.US,D,20241101,000000,58.57,58.57,58,58.17,1564,0
+KBWR.US,D,20241104,000000,57.6058,57.66,57.5,57.63,8268,0
+KBWR.US,D,20241105,000000,58.3249,58.68,58.14,58.68,1450,0
+KBWR.US,D,20241106,000000,62,66.63,62,66.63,22700,0
+KBWR.US,D,20241107,000000,66.35,66.35,62.02,64.31,3654,0
+KBWR.US,D,20241108,000000,64.36,65.01,64.2467,64.77,7831,0
+KBWR.US,D,20241111,000000,65.7,67.55,65.7,66.66,17522,0
+KBWR.US,D,20241112,000000,66.63,67.1,66.11,66.25,18359,0
+KBWR.US,D,20241113,000000,66.64,67.4545,65.75,65.75,15440,0
+KBWR.US,D,20241114,000000,65.82,65.82,65.02,65.24,6324,0
+KBWR.US,D,20241115,000000,65.27,65.6557,64.71,65.245,4127,0
+KBWR.US,D,20241118,000000,65.63,65.63,65.02,65.11,6805,0
+KBWR.US,D,20241119,000000,64.61,64.88,64.4,64.71,5555,0
+KBWR.US,D,20241120,000000,64.6,64.71,63.82,64.475,27220,0
+KBWR.US,D,20241121,000000,64.86,65.9414,64.86,65.53,5582,0
+KBWR.US,D,20241122,000000,65.71,67.4,65.71,67.04,30369,0
+KBWR.US,D,20241125,000000,67.8,69.7499,67.8,68.29,13689,0
+KBWR.US,D,20241126,000000,67.95,68.2499,67.35,67.5794,11757,0
+KBWR.US,D,20241127,000000,68.27,68.4204,67.21,67.3847,4209,0
+KBWR.US,D,20241129,000000,67.79,67.79,67.0061,67.066,840,0
+KBWR.US,D,20241202,000000,67.56,67.56,66.19,66.6784,3420,0
+KBWR.US,D,20241203,000000,66.82,66.82,65.84,66.11,4801,0
+KBWR.US,D,20241204,000000,66.11,66.26,65.65,66.26,3686,0
+KBWR.US,D,20241205,000000,66.7757,66.7757,65.74,65.74,2053,0
+KBWR.US,D,20241206,000000,65.9758,66.255,65.68,65.93,3815,0
+KBWR.US,D,20241209,000000,66.11,66.15,65.22,65.22,2571,0
+KBWR.US,D,20241210,000000,66.07,66.07,65.06,65.13,4733,0
+KBWR.US,D,20241211,000000,65.28,66.3218,65.28,65.59,4612,0
+KBWR.US,D,20241212,000000,64.995,65.12,64.67,64.94,1705,0
+KBWR.US,D,20241213,000000,64.98,64.98,63.96,64.32,1184,0
+KBWR.US,D,20241216,000000,64.26,64.95,64.26,64.88,5282,0
+KBWR.US,D,20241217,000000,63.5,63.5,62.9401,63.2176,3143,0
+KBWR.US,D,20241218,000000,63.57,64.0576,59.91,59.91,8981,0
+KBWR.US,D,20241219,000000,60.75,60.75,59.3459,59.3459,2601,0
+KBWR.US,D,20241220,000000,59.13,60.7959,59.13,60.12,3335,0
+KBWR.US,D,20241223,000000,59.57,60.225,59.4055,60.0067,3012,0
+KBWR.US,D,20241224,000000,59.9097,60.4988,59.8201,60.4988,1327,0
+KBWR.US,D,20241226,000000,60,61.12,60,61.08,2310,0
+KBWR.US,D,20241227,000000,60.62,60.9911,59.75,59.93,2234,0
+KBWR.US,D,20241230,000000,59.51,60.07,59.31,60.07,3057,0
+KBWR.US,D,20241231,000000,60,60.13,59.79,59.79,1754,0
+KBWR.US,D,20250102,000000,59.1968,59.4003,59.03,59.03,535,0
+KBWR.US,D,20250103,000000,59.43,60.04,58.8684,59.99,2907,0
+KBWR.US,D,20250106,000000,59.99,61.03,59.88,59.88,5037,0
+KBWR.US,D,20250107,000000,60.19,60.19,58.64,59.36,14531,0
+KBWR.US,D,20250108,000000,59.4559,59.4559,59.4083,59.4083,732,0
+KBWR.US,D,20250110,000000,58.49,58.49,57.19,57.5447,6945,0
+KBWR.US,D,20250113,000000,57.16,58.43,57.13,58.43,11216,0
+KBWR.US,D,20250114,000000,59.53,60.5086,59.52,60.4878,3737,0
+KBWR.US,D,20250115,000000,62.685,62.685,61.64,61.89,2605,0
+KBWR.US,D,20250116,000000,61.235,61.3275,60.85,61.3275,1934,0
+KBWR.US,D,20250117,000000,61.73,62.155,61.73,62.07,1525,0
+KBWR.US,D,20250121,000000,62.8498,63.3213,62.6001,63.13,2963,0
+KBWR.US,D,20250122,000000,62.41,62.41,61.98,62.2,1797,0
+KBWR.US,D,20250123,000000,62.3,62.535,61.95,61.95,2219,0
+KBWR.US,D,20250124,000000,62.485,62.5533,62.19,62.2158,1899,0
+KBWR.US,D,20250127,000000,62.785,62.9882,62.785,62.9882,350,0
+KBWR.US,D,20250128,000000,63.03,63.3,62.4834,62.97,1837,0
+KBWR.US,D,20250129,000000,63.03,63.03,62.2901,62.7577,2286,0
+KBWR.US,D,20250130,000000,63.21,63.8574,63.11,63.11,2762,0
+KBWR.US,D,20250131,000000,63.7768,63.7768,63.175,63.175,536,0
+KBWR.US,D,20250203,000000,61.65,62.5235,60.9,61.9227,2987,0
+KBWR.US,D,20250204,000000,62.29,63.32,62.29,63.2376,2818,0
+KBWR.US,D,20250205,000000,63.3094,63.9356,62.9682,63.9356,1849,0
+KBWR.US,D,20250206,000000,64.62,64.6636,64.44,64.6636,560,0
+KBWR.US,D,20250207,000000,63.62,63.97,63.33,63.97,1251,0
+KBWR.US,D,20250210,000000,63.155,63.285,63.03,63.03,1925,0
+KBWR.US,D,20250211,000000,62.78,64.32,62.78,64.32,639,0
+KBWR.US,D,20250212,000000,63.26,63.26,62.6628,62.6628,1252,0
+KBWR.US,D,20250213,000000,62.69,62.9994,62.69,62.9994,874,0
+KBWR.US,D,20250214,000000,63.59,63.7014,62.7349,62.8504,2260,0
+KBWR.US,D,20250218,000000,62.75,63.465,62.7171,63.3152,1148,0
+KBWR.US,D,20250219,000000,63.01,63.055,63,63.055,815,0
+KBWR.US,D,20250220,000000,61.9959,62.1585,61.9959,62.1585,1407,0
+KBWR.US,D,20250221,000000,61.715,61.715,60.45,60.45,1776,0
+KBWR.US,D,20250224,000000,60.6236,60.6236,60.42,60.42,738,0
+KBWR.US,D,20250225,000000,60.2,60.585,60.121,60.23,3409,0
+KBWR.US,D,20250227,000000,60.5135,60.5135,60.275,60.3443,779,0
+KBWR.US,D,20250228,000000,60.9952,60.9952,60.61,60.9378,4694,0
+KBWR.US,D,20250303,000000,61.17,61.765,60.2938,60.2938,1388,0
+KBWR.US,D,20250304,000000,59.87,59.87,57.7801,58.38,4673,0
+KBWR.US,D,20250305,000000,58,58.378,57.8,57.91,1530,0
+KBWR.US,D,20250306,000000,57.175,57.3886,56.61,57.31,2401,0
+KBWR.US,D,20250307,000000,56.58,57.4995,56.58,57.08,1273,0
+KBWR.US,D,20250310,000000,56.19,56.31,54.8,55.0215,5492,0
+KBWR.US,D,20250311,000000,55.01,55.59,54.1954,54.56,6244,0
+KBWR.US,D,20250312,000000,54.46,55.04,54.46,55.04,1176,0
+KBWR.US,D,20250313,000000,55.23,55.23,54.4833,54.6426,1832,0
+KBWR.US,D,20250314,000000,55.48,56.1143,55.48,56.1143,1479,0
+KBWR.US,D,20250317,000000,56.28,56.67,56.28,56.635,891,0
+KBWR.US,D,20250318,000000,56.15,56.58,56.15,56.565,2190,0
+KBWR.US,D,20250319,000000,56.8,57.0963,56.8,57.0963,955,0
+KBWR.US,D,20250320,000000,56.849,57.03,56.5645,56.5645,1817,0
+KBWR.US,D,20250321,000000,55.97,56.504,55.97,56.504,1543,0
+KBWR.US,D,20250324,000000,57.0575,57.59,57.0575,57.59,3613,0
+KBWR.US,D,20250325,000000,57.88,57.88,57.4336,57.4336,423,0
+KBWR.US,D,20250326,000000,58.11,58.11,56.94,57.3121,2003,0
+KBWR.US,D,20250327,000000,56.812,57.46,56.69,56.79,1882,0
+KBWR.US,D,20250328,000000,56.5932,56.5932,55.58,55.7,2629,0
+KBWR.US,D,20250331,000000,55.25,56.16,55.25,56.16,3869,0
+KBWR.US,D,20250401,000000,55.54,55.8479,55.273,55.8247,2274,0
+KBWR.US,D,20250402,000000,55.73,56.4379,55.73,56.4379,2980,0
+KBWR.US,D,20250403,000000,53.86,53.86,50.945,50.945,13606,0
+KBWR.US,D,20250404,000000,48.8527,49.29,47.2634,48.9435,13173,0
+KBWR.US,D,20250407,000000,47.38,51.11,46.85,48.86,9901,0
+KBWR.US,D,20250408,000000,50.4478,51.2841,48.4,48.45,6260,0
+KBWR.US,D,20250409,000000,47.56,52.3249,47.56,52.25,6120,0
+KBWR.US,D,20250410,000000,51.12,51.12,48.7499,48.764,864,0
+KBWR.US,D,20250411,000000,48.35,48.98,48.08,48.98,4066,0
+KBWR.US,D,20250414,000000,49.1,49.8,49.1,49.8,2596,0
+KBWR.US,D,20250415,000000,49.75,51,49.75,50.7856,1328,0
+KBWR.US,D,20250416,000000,51.065,51.065,50.3835,50.8074,4769,0
+KBWR.US,D,20250417,000000,51.3,51.48,51.18,51.3107,436,0
+KBWR.US,D,20250421,000000,50.37,50.89,50.3403,50.7,5609,0
+KBWR.US,D,20250422,000000,51.29,52.5049,50.9,52.5049,2718,0
+KBWR.US,D,20250423,000000,53.79,55.1417,53.2702,53.5259,4091,0
+KBWR.US,D,20250424,000000,53.36,54.2,53.16,54.2,2865,0
+KBWR.US,D,20250425,000000,53.81,53.92,53.55,53.64,33011,0
+KBWR.US,D,20250428,000000,53.84,53.99,53.5082,53.99,639,0
+KBWR.US,D,20250429,000000,53.77,54.42,53.1499,54.27,2168,0
+KBWR.US,D,20250430,000000,52.81,53.88,52.81,53.8,3331,0
+KBWR.US,D,20250501,000000,53.84,54.55,53.84,54.5072,1262,0
+KBWR.US,D,20250502,000000,55.03,55.89,55.03,55.8,1930,0
+KBWR.US,D,20250505,000000,55.12,56.115,55.12,55.76,2905,0
+KBWR.US,D,20250506,000000,55.3338,55.3338,55.07,55.0868,667,0
+KBWR.US,D,20250507,000000,55.31,55.4681,54.94,54.96,1307,0
+KBWR.US,D,20250508,000000,55.56,56.44,55.56,56.44,513,0
+KBWR.US,D,20250509,000000,56.1501,56.231592,56,56,644,0
+KBWR.US,D,20250512,000000,57.84,58.7329,57.84,58.57,4778,0
+KBWR.US,D,20250513,000000,58.49,58.7759,58.39,58.65,3479,0
+KBWR.US,D,20250514,000000,58.595,58.595,58.37,58.46,1650,0
+KBWR.US,D,20250516,000000,58.34,58.34,57.9,58.24,2806,0
+KBWR.US,D,20250519,000000,57.58,58.09,57.18,58.02,3408,0
+KBWR.US,D,20250520,000000,57.78,57.8083,57.78,57.78,883,0
+KBWR.US,D,20250521,000000,56.435,56.435,56.03,56.03,251,0
+KBWR.US,D,20250522,000000,55.63,56.03,55.63,56.0086,1060,0
+KBWR.US,D,20250523,000000,55,55.71,54.95,55.71,2428,0
+KBWR.US,D,20250527,000000,55.8925,56.9613,55.8925,56.9613,696,0
+KBWR.US,D,20250528,000000,56.4958,56.4958,56.08,56.08,1089,0
+KBWR.US,D,20250529,000000,56.152,56.4889,55.9,56.4889,9316,0
+KBWR.US,D,20250530,000000,56.02,56.205,55.99,56.1847,1318,0
+KBWR.US,D,20250602,000000,55.08,55.765,55.08,55.5,2348,0
+KBWR.US,D,20250603,000000,55.9,56.62,55.9,56.34,788,0
+KBWR.US,D,20250604,000000,56.16,56.16,55.7558,55.86,1109,0
+KBWR.US,D,20250605,000000,55.59,55.9,55.59,55.69,1727,0
+KBWR.US,D,20250606,000000,57.01,57.07,57.01,57.07,428,0
+KBWR.US,D,20250609,000000,57.46,57.935,57.46,57.51,753,0
+KBWR.US,D,20250610,000000,57.4138,57.97,57.37,57.97,2453,0
+KBWR.US,D,20250611,000000,57.958,57.958,57.2172,57.2172,455,0
+KBWR.US,D,20250613,000000,56.19,56.19,55.5,55.5,3991,0
+KBWR.US,D,20250616,000000,55.4024,55.4998,55.35,55.35,2516,0
+KBWR.US,D,20250617,000000,55.06,55.0945,54.4988,54.6,22254,0
+KBWR.US,D,20250620,000000,55.39,55.5474,55.39,55.5474,4383,0
+KBWR.US,D,20250623,000000,54.97,56.2969,54.97,56.2969,2026,0
+KBWR.US,D,20250624,000000,57.659,57.659,57,57,892,0
+KBWR.US,D,20250625,000000,56.4,56.68,56.4,56.63,1143,0
+KBWR.US,D,20250626,000000,56.69,57.99,56.69,57.99,14826,0
+KBWR.US,D,20250627,000000,57.96,58.0548,57.3427,57.79,2784,0
+KBWR.US,D,20250630,000000,58.01,58.01,57.79,57.79,724,0
+KBWR.US,D,20250701,000000,57.59,59.6435,57.59,59.54,1728,0
+KBWR.US,D,20250702,000000,59.75,60.72,59.64,60.72,6877,0
+KBWR.US,D,20250703,000000,61,61.75,61,61.17,2174,0
+KBWR.US,D,20250707,000000,61.32,61.4,60.58,60.58,1289,0
+KBWR.US,D,20250708,000000,60.73,61.56,60.73,61.11,2119,0
+KBWR.US,D,20250709,000000,61.5,61.5,61.2392,61.4,8694,0
+KBWR.US,D,20250710,000000,62.23,62.23,61.81,61.81,485,0
+KBWR.US,D,20250711,000000,60.925,61.3,60.925,61.14,952,0
+KBWR.US,D,20250714,000000,61.325,61.76,61.14,61.75,25574,0
+KBWR.US,D,20250715,000000,62.22,62.22,59.63,59.63,10506,0
+KBWR.US,D,20250716,000000,59.74,59.9702,59.1071,59.9702,4506,0
+KBWR.US,D,20250717,000000,60.87,61.1074,60.47,61.1074,4157,0
+KBWR.US,D,20250718,000000,61.42,61.4369,61.2498,61.325,1826,0
+KBWR.US,D,20250721,000000,61.61,62.025,61.1197,61.1197,5464,0
+KBWR.US,D,20250722,000000,61.34,61.6024,60.99,61.2738,1224,0
+KBWR.US,D,20250723,000000,61.5,61.5,60.69,61.1067,741,0
+KBWR.US,D,20250724,000000,60.6498,60.6498,59.8421,59.8421,4558,0
+KBWR.US,D,20250725,000000,59.59,59.7646,59.59,59.62,1017,0
+KBWR.US,D,20250728,000000,59.27,59.5667,59.27,59.555,1784,0
+KBWR.US,D,20250729,000000,59.47,59.6965,59.24,59.255,1393,0
+KBWR.US,D,20250730,000000,59.08,59.5,58.1701,58.5277,2829,0
+KBWR.US,D,20250731,000000,58.03,58.24,57.7333,57.7333,2042,0
+KBWR.US,D,20250801,000000,56.03,56.93,55.86,56.5888,11355,0
+KBWR.US,D,20250804,000000,57.01,57.44,56.53,57.3266,3511,0
+KBWR.US,D,20250805,000000,57.1401,57.67,56.52,57.67,3447,0
+KBWR.US,D,20250806,000000,57.26,57.26,57.245,57.245,303,0
+KBWR.US,D,20250807,000000,56.7232,56.7232,56.67,56.67,1425,0
+KBWR.US,D,20250808,000000,57.01,57.491829,57.01,57.3405,1131,0
+KBWR.US,D,20250811,000000,57.17,57.22,56.9819,57.22,2000,0
+KBWR.US,D,20250812,000000,58,59.395,58,59.395,2467,0
+KBWR.US,D,20250813,000000,59.89,60.4679,59.89,60.44,2641,0
+KBWR.US,D,20250814,000000,59.84,60.4388,59.65,60.4388,4331,0
+KBWR.US,D,20250815,000000,60.53,60.53,59.4458,59.4458,2421,0
+KBWR.US,D,20250818,000000,59.5742,59.7449,59.5742,59.7449,247,0
+KBWR.US,D,20250819,000000,59.5801,59.7401,59.5801,59.7401,1709,0
+KBWR.US,D,20250820,000000,59.5065,59.9318,59.5065,59.9318,616,0
+KBWR.US,D,20250821,000000,59.6853,59.6853,59.651,59.651,503,0
+KBWR.US,D,20250822,000000,61.235,62.6512,61.235,62.55,2067,0
+KBWR.US,D,20250825,000000,62.47,62.47,62.0301,62.2307,1849,0
+KBWR.US,D,20250826,000000,62.73,63.0439,62.7238,62.81,1816,0
+KBWR.US,D,20250827,000000,62.985,63.4,62.985,63.2791,2622,0
+KBWR.US,D,20250828,000000,63.48,63.48,62.7001,62.9947,3797,0
+KBWR.US,D,20250829,000000,63.21,63.5,62.94,62.94,2097,0
+KBWR.US,D,20250902,000000,62.31,62.63,62,62.63,2266,0
+KBWR.US,D,20250903,000000,63.1,63.1,62.19,62.635,742,0
+KBWR.US,D,20250904,000000,63.13,63.394,63.015,63.394,1042,0
+KBWR.US,D,20250905,000000,63.74,64.41,62.729194,63.01,4518,0
+KBWR.US,D,20250908,000000,62.655,62.8713,62.3314,62.8713,1668,0
+KBWR.US,D,20250909,000000,62.93,62.93,62.2,62.28,5847,0
+KBWR.US,D,20250910,000000,62.38,62.565,62.3198,62.3198,1017,0
+KBWR.US,D,20250911,000000,62.4906,62.5408,62.4906,62.5408,437,0
+KBWR.US,D,20250912,000000,62.515,62.64,62.16,62.4752,3214,0
+KBWR.US,D,20250915,000000,62.48,62.48,61.7334,61.7334,5682,0
+KBWR.US,D,20250916,000000,60.6994,61.105,60.587,61.105,4083,0
+KBWR.US,D,20250917,000000,61.475,62.6565,60.57,61.7138,3733,0
+KBWR.US,D,20250918,000000,63.3599,63.46,62.714,63.3996,8238,0
+KBWR.US,D,20250919,000000,63.103,63.16,62.51,62.5743,6699,0
+KBWR.US,D,20250922,000000,61.68,61.68,61,61.4644,2222,0
+KBWR.US,D,20250923,000000,62.07,62.07,61.3978,61.3978,1795,0
+KBWR.US,D,20250924,000000,61.625,61.65,61.25,61.2652,1983,0
+KBWR.US,D,20250925,000000,61.4012,61.4012,61.1407,61.1587,840,0
+KBWR.US,D,20250926,000000,61.5,62.0721,60.9201,61.4904,2059,0
+KBWR.US,D,20250929,000000,60.986,60.986,60.8354,60.8354,444,0
+KBWR.US,D,20250930,000000,60.185,60.6863,60.1606,60.6863,949,0
+KBWR.US,D,20251001,000000,60.31,60.51,60.25,60.51,752,0
+KBWR.US,D,20251002,000000,60.39,60.49,59.8324,60.37,3405,0
+KBWR.US,D,20251003,000000,60.51,60.97,60.51,60.97,536,0
+KBWR.US,D,20251006,000000,61.45,62.27,61.3299,61.705,4382,0
+KBWR.US,D,20251007,000000,61.99,62,61.173,61.225,3531,0
+KBWR.US,D,20251008,000000,61.18,61.45,61.04,61.04,1590,0
+KBWR.US,D,20251009,000000,61.0224,61.0224,60.33,60.755,11117,0
+KBWR.US,D,20251010,000000,61.25,61.3099,57.9228,58.069,5348,0
+KBWR.US,D,20251013,000000,59.302,59.4659,59.302,59.4659,618,0
+KBWR.US,D,20251014,000000,59.01,61.36,59.01,61.2177,2115,0
+KBWR.US,D,20251015,000000,61.415,61.415,59.71,59.7499,3995,0
+KBWR.US,D,20251016,000000,59.56,59.56,55.5992,55.9787,6223,0
+KBWR.US,D,20251017,000000,56.54,57.14,56.28,57.1015,28418,0
+KBWR.US,D,20251020,000000,57.4,58.66,57.4,58.3863,4945,0
+KBWR.US,D,20251021,000000,58.33,58.3411,57.904,58.3411,1901,0
+KBWR.US,D,20251022,000000,58.32,58.58,57.721,57.9101,4011,0
+KBWR.US,D,20251023,000000,57.94,58.035,57.6904,57.6904,727,0
+KBWR.US,D,20251024,000000,58.737,58.79,58.1662,58.6171,2417,0
+KBWR.US,D,20251027,000000,58.46,58.8,58.4,58.7326,2597,0
+KBWR.US,D,20251028,000000,58.57,58.7399,58.105,58.3629,1189,0
+KBWR.US,D,20251029,000000,58.2816,58.84,57.21,57.3567,3923,0
+KBWR.US,D,20251030,000000,57.24,57.4016,57.24,57.3536,2173,0
+KBWR.US,D,20251031,000000,57.505,57.5569,57.505,57.5569,767,0
+KBWR.US,D,20251103,000000,57.5,57.6928,56.9,57.6928,1150,0
+KBWR.US,D,20251104,000000,57.35,57.79,57.35,57.4961,2513,0
+KBWR.US,D,20251105,000000,57.7,58.5243,57.7,58.2928,2334,0
+KBWR.US,D,20251106,000000,58.0389,58.0389,57.84,57.84,572,0
+KBWR.US,D,20251107,000000,57.7,58.6179,57.53,58.6179,3162,0
+KBWR.US,D,20251110,000000,59.09,59.09,58.9071,58.9071,779,0
+KBWR.US,D,20251111,000000,58.9,59.1267,58.625,59.1267,3198,0
+KBWR.US,D,20251112,000000,59.2702,59.3,59.1,59.1,1496,0
+KBWR.US,D,20251113,000000,59.12,59.23,58.1972,58.3709,2596,0
+KBWR.US,D,20251114,000000,57.91,58.71,57.91,58.565,1125,0
+KBWR.US,D,20251117,000000,57.865,57.865,56.16,56.2188,3803,0
+KBWR.US,D,20251118,000000,56,56.8838,56,56.8838,480,0
+KBWR.US,D,20251119,000000,57.1389,57.5472,57.1389,57.5472,702,0
+KBWR.US,D,20251120,000000,58,58.0701,57.3884,57.3884,729,0
+KBWR.US,D,20251121,000000,57.92,59.69,57.92,59.3284,2549,0
+KBWR.US,D,20251124,000000,59.02,59.44,59.02,59.4071,2432,0
+KBWR.US,D,20251125,000000,60,61.25,60,61.1596,6684,0
+KBWR.US,D,20251126,000000,60.93,61.314,60.845,60.845,1331,0
+KBWR.US,D,20251128,000000,60.85,60.85,60.554,60.554,879,0
+KBWR.US,D,20251201,000000,59.83,61.291,59.83,61.2155,9528,0
+KBWR.US,D,20251202,000000,61.55,61.55,60.8141,60.8141,2916,0
+KBWR.US,D,20251203,000000,61.9115,61.955,61.9115,61.955,462,0
+KBWR.US,D,20251204,000000,62.055,62.0561,62.055,62.0561,561,0
+KBWR.US,D,20251205,000000,62.0845,62.0845,62.06,62.06,728,0
+KBWR.US,D,20251208,000000,62.5,62.6469,62.27,62.27,1039,0
+KBWR.US,D,20251209,000000,62.65,62.9358,62.1506,62.1538,5588,0
+KBWR.US,D,20251210,000000,62.4975,64.4299,62.4975,64.1393,4392,0
+KBWR.US,D,20251211,000000,64.06,64.88,64.06,64.465,20427,0
+KBWR.US,D,20251212,000000,63.855,64.1152,63.68,64.1152,2149,0
+KBWR.US,D,20251215,000000,64.64,64.71,64.17,64.42,4758,0
+KBWR.US,D,20251216,000000,64.135,64.1672,63.92,64.1672,1865,0
+KBWR.US,D,20251217,000000,64.535,65,64.25,64.3365,3448,0
+KBWR.US,D,20251218,000000,64.77,64.9402,64.34,64.5653,6770,0
+KBWR.US,D,20251219,000000,64.34,64.34,63.88,64.2507,5968,0
+KBWR.US,D,20251222,000000,64.31,64.31,64.01,64.0352,2859,0
+KBWR.US,D,20251224,000000,63.79,63.79,63.64,63.64,869,0
+KBWR.US,D,20251226,000000,63.61,63.64,63.22952,63.445,5439,0
+KBWR.US,D,20251229,000000,63.386,63.39,62.73,62.9372,3024,0
+KBWR.US,D,20251230,000000,62.68,62.7,62.5074,62.5074,1227,0
+KBWR.US,D,20251231,000000,62.3398,62.3398,61.83,61.8376,2217,0
+KBWR.US,D,20260102,000000,61.55,62.1916,61.44,62.1916,2908,0
+KBWR.US,D,20260105,000000,63.4759,63.64,63.4109,63.46,2671,0
+KBWR.US,D,20260106,000000,63.32,64.14,63.31,64.14,2409,0
+KBWR.US,D,20260107,000000,64.019,64.019,63.34,63.75,5452,0
+KBWR.US,D,20260108,000000,63.99,65.54,63.99,65.1274,7009,0
+KBWR.US,D,20260109,000000,65.14,65.14,64.545,64.545,1412,0
+KBWR.US,D,20260112,000000,64,64.4,63.33,63.675,2634,0
+KBWR.US,D,20260113,000000,63.69,63.69,63.225,63.225,1877,0
+KBWR.US,D,20260114,000000,63.25,64.22,63.25,63.9969,5360,0
+KBWR.US,D,20260115,000000,65,65.42,65,65.2565,3451,0
+KBWR.US,D,20260116,000000,65.3,65.55,64.81,64.895,7011,0
+KBWR.US,D,20260120,000000,63.8,64.7,63.8,64.218,5814,0
+KBWR.US,D,20260121,000000,64.61,67.21,64.61,67.1772,43890,0
+KBWR.US,D,20260122,000000,67.98,67.98,67.0799,67.0799,3999,0
+KBWR.US,D,20260123,000000,67.03,67.03,64.65,64.835,6864,0
+KBWR.US,D,20260126,000000,65.01,65.26,64.79,65.1754,4978,0
+KBWR.US,D,20260127,000000,65.29,65.4609,65.08,65.4609,4497,0
+KBWR.US,D,20260128,000000,65.36,65.37,65.08,65.295,1124,0
+KBWR.US,D,20260129,000000,65.72,66.36,65.605,66.36,1513,0
+KBWR.US,D,20260130,000000,65.95,66.48,65.95,66.3905,2247,0
+KBWR.US,D,20260202,000000,66.89,67.76,66.89,67.255,3118,0
+KBWR.US,D,20260203,000000,67.14,68.87,67.14,68.675,19448,0
+KBWR.US,D,20260204,000000,69.07,70.38,69.07,69.7938,6747,0
+KBWR.US,D,20260205,000000,69.88,70.15,69.05,69.735,5068,0
+KBWR.US,D,20260206,000000,70.88,71.5,70.79,71.1131,11420,0
+KBWR.US,D,20260209,000000,70.87,71.3506,70.82,70.8748,2419,0
+KBWR.US,D,20260210,000000,70.795,71.09,69.93,69.99,7528,0
+KBWR.US,D,20260211,000000,71.03,71.03,69.225,69.3,6544,0
+KBWR.US,D,20260212,000000,69.67,70.02,67.48,68.3146,3184,0
+KBWR.US,D,20260213,000000,67.8,69.11,67.69,68.895,5304,0
+KBWR.US,D,20260217,000000,69.37,69.37,68.7,69.04,3650,0
+KBWR.US,D,20260218,000000,69.59,69.59,68.91,68.91,2369,0
diff --git a/daily/us/nasdaq etfs/koid.us.txt b/daily/us/nasdaq etfs/koid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb47c935d4dff4a837ffd6f9955b793526113d6a
--- /dev/null
+++ b/daily/us/nasdaq etfs/koid.us.txt	
@@ -0,0 +1,177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOID.US,D,20250606,000000,25.96,25.96,25.13,25.1836,5147,0
+KOID.US,D,20250609,000000,25.29,25.39,25.14,25.335,4724,0
+KOID.US,D,20250610,000000,25.53,25.53,25.31,25.505,7873,0
+KOID.US,D,20250611,000000,25.64,25.64,25.405,25.405,3278,0
+KOID.US,D,20250612,000000,25.51,25.51,25.4427,25.4427,461,0
+KOID.US,D,20250613,000000,25,25.105,24.9154,24.9154,3673,0
+KOID.US,D,20250616,000000,24.98,25.32,24.98,25.265,2326,0
+KOID.US,D,20250617,000000,25.15,25.15,24.92,24.92,2493,0
+KOID.US,D,20250618,000000,25.2437,25.27,25.1765,25.185,3869,0
+KOID.US,D,20250620,000000,25.04,25.04,24.8535,24.865,3543,0
+KOID.US,D,20250623,000000,25.01,25.22,24.89,25.21,21233,0
+KOID.US,D,20250624,000000,26.01,28.61,25.78,26.025,17725,0
+KOID.US,D,20250625,000000,26.0699,26.0699,25.8368,26.01,37065,0
+KOID.US,D,20250626,000000,26.05,26.1859,26,26.1,193860,0
+KOID.US,D,20250627,000000,26.11,26.1489,25.86,25.93,116946,0
+KOID.US,D,20250630,000000,26.25,26.25,25.95,26.1,81965,0
+KOID.US,D,20250701,000000,26.01,26.07,25.54,25.93,73612,0
+KOID.US,D,20250702,000000,25.79,26.0386,25.7105,26.01,9396,0
+KOID.US,D,20250703,000000,26.12,26.16,26.07,26.14,14404,0
+KOID.US,D,20250707,000000,25.8,26,25.3,25.49,42880,0
+KOID.US,D,20250708,000000,25.78,26,25.7,25.98,79806,0
+KOID.US,D,20250709,000000,25.98,25.98,25.55,25.69,30571,0
+KOID.US,D,20250710,000000,26,26.2499,25.9,26.15,415763,0
+KOID.US,D,20250711,000000,26.16,26.35,26.071,26.24,363700,0
+KOID.US,D,20250714,000000,26.52,26.56,26.3,26.5,48502,0
+KOID.US,D,20250715,000000,26.98,26.98,26.65,26.7,59104,0
+KOID.US,D,20250716,000000,26.83,26.8734,26.5,26.87,70838,0
+KOID.US,D,20250717,000000,27.04,27.355,27.005,27.325,109016,0
+KOID.US,D,20250718,000000,27.43,27.4686,27.2718,27.34,87539,0
+KOID.US,D,20250721,000000,27.84,27.84,27.562,27.61,122469,0
+KOID.US,D,20250722,000000,27.3,27.5,27.11,27.49,42423,0
+KOID.US,D,20250723,000000,27.65,27.7299,27.49,27.705,42418,0
+KOID.US,D,20250724,000000,27.73,27.73,27.51,27.61,35958,0
+KOID.US,D,20250725,000000,27.62,27.67,27.44,27.67,28379,0
+KOID.US,D,20250728,000000,27.66,27.68,27.45,27.5843,41417,0
+KOID.US,D,20250729,000000,27.66,27.66,27.4,27.41,20814,0
+KOID.US,D,20250730,000000,27.29,27.29,26.77,26.88,68635,0
+KOID.US,D,20250731,000000,27,27.0389,26.7307,26.8109,18177,0
+KOID.US,D,20250801,000000,26.5,26.61,26.2723,26.5661,44923,0
+KOID.US,D,20250804,000000,27.3,27.43,27.18,27.3778,129604,0
+KOID.US,D,20250805,000000,27.62,27.68,27.42,27.545,56374,0
+KOID.US,D,20250806,000000,27.86,27.9399,27.6054,27.83,55266,0
+KOID.US,D,20250807,000000,27.94,27.99,27.64,27.7679,36927,0
+KOID.US,D,20250808,000000,27.83,27.88,27.69,27.82,50670,0
+KOID.US,D,20250811,000000,27.91,27.975,27.6502,27.7068,27834,0
+KOID.US,D,20250812,000000,27.84,28.27,27.7804,28.23,72771,0
+KOID.US,D,20250813,000000,28.39,28.52,28.2875,28.485,39637,0
+KOID.US,D,20250814,000000,28.29,28.29,27.97,28.1472,70709,0
+KOID.US,D,20250815,000000,28.66,28.66,28.402,28.48,72395,0
+KOID.US,D,20250818,000000,28.78,28.87,28.65,28.81,97547,0
+KOID.US,D,20250819,000000,29.07,29.1089,28.7955,28.89,92017,0
+KOID.US,D,20250820,000000,28.79,28.79,28.44,28.69,60916,0
+KOID.US,D,20250821,000000,28.51,28.64,28.5,28.6,34429,0
+KOID.US,D,20250822,000000,28.87,29.6399,28.87,29.61,52540,0
+KOID.US,D,20250825,000000,29.9,30.0414,29.8685,29.92,74818,0
+KOID.US,D,20250826,000000,29.92,29.97,29.7651,29.83,69556,0
+KOID.US,D,20250827,000000,29.75,29.75,29.57,29.72,53933,0
+KOID.US,D,20250828,000000,29.98,30.0587,29.82,29.98,53798,0
+KOID.US,D,20250829,000000,30.14,30.14,29.8,29.84,27329,0
+KOID.US,D,20250902,000000,29.61,29.75,29.47,29.75,139794,0
+KOID.US,D,20250903,000000,29.5,29.52,29.19,29.3,49133,0
+KOID.US,D,20250904,000000,28.75,28.75,28.39,28.66,92744,0
+KOID.US,D,20250905,000000,29.35,29.35,28.9,29.05,37579,0
+KOID.US,D,20250908,000000,30.04,30.04,29.8213,30,38104,0
+KOID.US,D,20250909,000000,30.12,30.12,29.79,29.9,70084,0
+KOID.US,D,20250910,000000,29.94,29.94,29.6408,29.7,72033,0
+KOID.US,D,20250911,000000,30.14,30.41,30.13,30.39,45640,0
+KOID.US,D,20250912,000000,30.47,30.47,30.24,30.2908,33839,0
+KOID.US,D,20250915,000000,30.5,30.7,30.5,30.5909,33842,0
+KOID.US,D,20250916,000000,31.35,31.35,31.067,31.29,48025,0
+KOID.US,D,20250917,000000,31.62,32.04,31.5063,31.79,69372,0
+KOID.US,D,20250918,000000,32.11,32.37,31.96,32.32,39452,0
+KOID.US,D,20250919,000000,31.85,31.85,31.51,31.6304,61795,0
+KOID.US,D,20250922,000000,31.87,32.12,31.77,32.1,53279,0
+KOID.US,D,20250923,000000,32.11,32.229,31.89,31.95,50861,0
+KOID.US,D,20250924,000000,32,32.025,31.6927,31.8371,38130,0
+KOID.US,D,20250925,000000,31.6,32.11,31.6,31.965,37720,0
+KOID.US,D,20250926,000000,31.59,31.59,31.18,31.37,59779,0
+KOID.US,D,20250929,000000,32,32.01,31.695,31.81,56486,0
+KOID.US,D,20250930,000000,32.04,32.0882,31.84,32.08,36770,0
+KOID.US,D,20251001,000000,32.01,32.19,31.963,32.1242,79804,0
+KOID.US,D,20251002,000000,32.47,32.4829,32.1562,32.28,45958,0
+KOID.US,D,20251003,000000,32.5,32.652,32.3416,32.4634,39785,0
+KOID.US,D,20251006,000000,32.64,32.86,32.5725,32.73,64751,0
+KOID.US,D,20251007,000000,32.81,32.8395,32.2,32.2,40484,0
+KOID.US,D,20251008,000000,32.41,32.62,32.32,32.62,98236,0
+KOID.US,D,20251009,000000,32.74,32.74,32.3101,32.4051,40680,0
+KOID.US,D,20251010,000000,32.07,32.08,30.76,30.85,183067,0
+KOID.US,D,20251013,000000,31.35,31.9,31.31,31.83,96777,0
+KOID.US,D,20251014,000000,30.75,31.2588,30.5269,31.12,111969,0
+KOID.US,D,20251015,000000,31.83,31.83,31.37,31.64,114543,0
+KOID.US,D,20251016,000000,31.5,31.5,31.05,31.14,47202,0
+KOID.US,D,20251017,000000,30.71,30.9,30.6,30.77,50108,0
+KOID.US,D,20251020,000000,31.31,31.59,31.24,31.57,29903,0
+KOID.US,D,20251021,000000,31.49,31.54,31.35,31.411,26025,0
+KOID.US,D,20251022,000000,31.34,31.34,30.86,31.22,148432,0
+KOID.US,D,20251023,000000,31.395,31.84,30.95,31.26,134143,0
+KOID.US,D,20251024,000000,31.77,31.7887,31.5629,31.7,87008,0
+KOID.US,D,20251027,000000,32.14,32.14,31.61,31.66,170160,0
+KOID.US,D,20251028,000000,31.63,31.68,31.48,31.61,59595,0
+KOID.US,D,20251029,000000,31.81,31.98,31.62,31.77,51109,0
+KOID.US,D,20251030,000000,31.38,31.4789,31.26,31.27,43981,0
+KOID.US,D,20251031,000000,31.48,31.53,31.29,31.53,42887,0
+KOID.US,D,20251103,000000,31.52,31.53,31.216,31.45,49106,0
+KOID.US,D,20251104,000000,30.79,30.8891,30.51,30.545,60022,0
+KOID.US,D,20251105,000000,30.39,30.8,30.31,30.72,52319,0
+KOID.US,D,20251106,000000,30.84,30.87,30.34,30.47,59129,0
+KOID.US,D,20251107,000000,30.1,31.09,29.5,30.22,71437,0
+KOID.US,D,20251110,000000,30.3,30.41,30,30.355,84172,0
+KOID.US,D,20251111,000000,30.38,30.38,30.131,30.25,34286,0
+KOID.US,D,20251112,000000,30.21,30.28,30.1,30.22,28556,0
+KOID.US,D,20251113,000000,30.18,30.2136,29.6,29.6922,57390,0
+KOID.US,D,20251114,000000,29.16,29.57,29.03,29.3034,45665,0
+KOID.US,D,20251117,000000,29.1,29.2599,28.6,28.7383,94736,0
+KOID.US,D,20251118,000000,28.59,28.75,28.44,28.62,37764,0
+KOID.US,D,20251119,000000,28.57,28.855,28.51,28.6305,111269,0
+KOID.US,D,20251120,000000,28.78,28.92,27.74,27.82,61889,0
+KOID.US,D,20251121,000000,27.89,28.46,27.875,28.33,28792,0
+KOID.US,D,20251124,000000,28.3,28.81,28.3,28.75,51115,0
+KOID.US,D,20251125,000000,28.6,29.042,28.53,28.99,39415,0
+KOID.US,D,20251126,000000,29.09,29.39,29.09,29.3374,37116,0
+KOID.US,D,20251128,000000,29.69,29.92,29.69,29.8878,21145,0
+KOID.US,D,20251201,000000,29.91,30.1599,29.9,29.98,75781,0
+KOID.US,D,20251202,000000,29.94,30.05,29.84,30.0202,21883,0
+KOID.US,D,20251203,000000,30,30.2099,29.92,30.19,50431,0
+KOID.US,D,20251204,000000,30.85,31.04,30.8101,30.985,90036,0
+KOID.US,D,20251205,000000,31.29,31.4499,31.21,31.28,61112,0
+KOID.US,D,20251208,000000,31.37,31.4065,31.1196,31.2393,54408,0
+KOID.US,D,20251209,000000,31.11,31.32,31.11,31.2229,27642,0
+KOID.US,D,20251210,000000,31.23,31.7599,31.23,31.6769,31063,0
+KOID.US,D,20251211,000000,31.41,31.62,31.1504,31.56,29687,0
+KOID.US,D,20251212,000000,31.655,31.7399,31.0901,31.1996,17854,0
+KOID.US,D,20251215,000000,31.22,31.22,30.97,31.0151,37111,0
+KOID.US,D,20251216,000000,30.64,30.78,30.47,30.6736,27677,0
+KOID.US,D,20251217,000000,30.7,30.75,30.21,30.2345,32171,0
+KOID.US,D,20251218,000000,30.51,30.51,30.31,30.3759,19558,0
+KOID.US,D,20251219,000000,30.67,30.9171,30.67,30.8272,45314,0
+KOID.US,D,20251222,000000,31.01,31.07,30.85,31.02,36175,0
+KOID.US,D,20251223,000000,30.89,31.0589,30.88,31.025,43418,0
+KOID.US,D,20251224,000000,31.08,31.11,30.9554,31.0861,18219,0
+KOID.US,D,20251226,000000,31.28,31.365,31.24,31.315,32972,0
+KOID.US,D,20251229,000000,31.35,31.45,31.06,31.42,35473,0
+KOID.US,D,20251230,000000,31.99,32.1899,31.97,32.0582,37638,0
+KOID.US,D,20251231,000000,31.99,31.99,31.75,31.8472,18409,0
+KOID.US,D,20260102,000000,32.3,32.5,32.24,32.4241,31799,0
+KOID.US,D,20260105,000000,32.9,32.9,32.53,32.6322,62049,0
+KOID.US,D,20260106,000000,32.7,33.1,32.64,33.055,54359,0
+KOID.US,D,20260107,000000,33.12,33.12,32.84,32.98,45914,0
+KOID.US,D,20260108,000000,32.79,32.9,32.69,32.88,31171,0
+KOID.US,D,20260109,000000,33.21,33.54,33.14,33.5247,43199,0
+KOID.US,D,20260112,000000,33.68,33.97,33.61,33.91,57837,0
+KOID.US,D,20260113,000000,33.74,33.78,33.55,33.6837,29092,0
+KOID.US,D,20260114,000000,33.56,33.67,33.41,33.6306,31629,0
+KOID.US,D,20260115,000000,34.1,34.33,33.982,34.03,61884,0
+KOID.US,D,20260116,000000,34.36,34.43,34.11,34.28,56638,0
+KOID.US,D,20260120,000000,33.97,34.25,33.784,33.8286,44761,0
+KOID.US,D,20260121,000000,34.37,34.84,34.255,34.69,55620,0
+KOID.US,D,20260122,000000,34.77,34.889,34.55,34.644,47507,0
+KOID.US,D,20260123,000000,34.72,34.72,34.4,34.6252,32155,0
+KOID.US,D,20260126,000000,34.42,34.47,34.2,34.2,138835,0
+KOID.US,D,20260127,000000,34.35,34.67,34.292,34.625,25844,0
+KOID.US,D,20260128,000000,34.64,34.729,34.275,34.4838,61226,0
+KOID.US,D,20260129,000000,34.51,35.125,33.65,34.18,54486,0
+KOID.US,D,20260130,000000,34,34.1,33.56,33.7,24250,0
+KOID.US,D,20260202,000000,33.34,33.67,33.2201,33.63,95375,0
+KOID.US,D,20260203,000000,33.9,34.045,33.595,33.9,41372,0
+KOID.US,D,20260204,000000,34.01,34.1815,33.3701,33.6856,26876,0
+KOID.US,D,20260205,000000,33.23,33.47,32.94,33.24,75125,0
+KOID.US,D,20260206,000000,33.74,34.46,33.65,34.45,53422,0
+KOID.US,D,20260209,000000,34.67,35.21,34.59,35.185,71462,0
+KOID.US,D,20260210,000000,35.36,35.6599,35.233,35.46,82449,0
+KOID.US,D,20260211,000000,35.655,35.83,35.36,35.7,41164,0
+KOID.US,D,20260212,000000,35.86,36.02,35,35.05,67853,0
+KOID.US,D,20260213,000000,35.37,35.98,35.175,35.83,56402,0
+KOID.US,D,20260217,000000,35.73,35.95,35.2301,35.7544,68633,0
+KOID.US,D,20260218,000000,36,36.21,35.84,35.88,66845,0
diff --git a/daily/us/nasdaq etfs/krop.us.txt b/daily/us/nasdaq etfs/krop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c65c53eeda04ffcf818c67e0b6abb2a47797ebe
--- /dev/null
+++ b/daily/us/nasdaq etfs/krop.us.txt	
@@ -0,0 +1,1130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KROP.US,D,20210715,000000,69.7767,69.849,68.2884,69.0888,3194.4,0
+KROP.US,D,20210716,000000,69.5766,69.5766,68.1165,68.1165,1881.21,0
+KROP.US,D,20210719,000000,67.629,67.629,66.7998,67.1304,1415.7,0
+KROP.US,D,20210720,000000,67.2591,68.4033,67.2591,68.2599,3021.1,0
+KROP.US,D,20210721,000000,69.0312,69.6621,69.0027,69.0312,647.528,0
+KROP.US,D,20210722,000000,69.3183,69.3183,68.0022,68.0022,573.256,0
+KROP.US,D,20210723,000000,68.6613,68.6613,67.8297,67.9443,4426.34,0
+KROP.US,D,20210726,000000,67.9731,68.2314,67.9302,68.1165,1014.35,0
+KROP.US,D,20210727,000000,68.2599,68.2599,66.6567,66.6567,1418.14,0
+KROP.US,D,20210728,000000,67.6008,68.2023,67.6008,68.0478,636.021,0
+KROP.US,D,20210729,000000,68.604,68.604,68.2746,68.2746,351.137,0
+KROP.US,D,20210730,000000,68.5467,68.5467,67.6008,67.6638,606.731,0
+KROP.US,D,20210802,000000,68.3748,68.5152,67.6863,67.6863,1326.44,0
+KROP.US,D,20210803,000000,68.0877,68.2599,68.0877,68.2113,204.335,0
+KROP.US,D,20210804,000000,68.2314,68.2314,67.1727,67.3935,679.957,0
+KROP.US,D,20210805,000000,67.5429,67.5918,67.1157,67.5918,1620.04,0
+KROP.US,D,20210806,000000,68.4318,68.9448,68.2287,68.8647,1046.43,0
+KROP.US,D,20210809,000000,69.2034,70.0635,69.2034,70.0635,251.061,0
+KROP.US,D,20210810,000000,70.806,71.5521,70.806,70.9989,1353.98,0
+KROP.US,D,20210811,000000,70.8924,70.8924,69.1464,69.7767,2287.44,0
+KROP.US,D,20210812,000000,69.5187,69.5187,68.4033,68.8824,1389.9,0
+KROP.US,D,20210813,000000,68.604,68.604,67.7439,67.7439,1971.87,0
+KROP.US,D,20210816,000000,67.7439,67.7439,66.1692,66.3558,2101.24,0
+KROP.US,D,20210817,000000,65.7132,65.7132,64.8876,65.3262,891.267,0
+KROP.US,D,20210818,000000,65.2836,65.5986,64.9392,65.1915,754.578,0
+KROP.US,D,20210819,000000,64.4256,64.5405,63.5367,63.5367,3473.01,0
+KROP.US,D,20210820,000000,64.0386,64.1961,64.0101,64.113,783.52,0
+KROP.US,D,20210823,000000,65.1117,65.7996,65.1117,65.7996,1111.99,0
+KROP.US,D,20210824,000000,66.1407,66.915,66.1407,66.8634,946.71,0
+KROP.US,D,20210825,000000,66.7428,67.2249,66.5997,67.1727,776.546,0
+KROP.US,D,20210827,000000,67.0584,67.4859,67.0584,67.4199,2147.96,0
+KROP.US,D,20210830,000000,67.5714,67.629,67.2591,67.3935,1129.77,0
+KROP.US,D,20210831,000000,67.3161,67.4253,67.3161,67.3485,225.955,0
+KROP.US,D,20210901,000000,67.8582,67.8582,67.3455,67.4859,2086.94,0
+KROP.US,D,20210902,000000,68.1453,68.346,67.9413,67.9413,921.952,0
+KROP.US,D,20210903,000000,68.0304,68.0304,66.8979,66.8979,596.619,0
+KROP.US,D,20210907,000000,66.8292,66.8862,66.8292,66.8292,517.465,0
+KROP.US,D,20210908,000000,66.6567,66.6567,65.2146,65.9685,1200.9,0
+KROP.US,D,20210909,000000,65.6013,66.0261,65.4837,65.7564,1456.15,0
+KROP.US,D,20210910,000000,66.1551,66.1551,65.5266,65.5266,250.712,0
+KROP.US,D,20210913,000000,66.1119,66.4278,65.3118,65.5131,1891.32,0
+KROP.US,D,20210914,000000,65.7708,65.7708,63.6801,63.8751,1483.7,0
+KROP.US,D,20210915,000000,63.9381,64.6521,63.9381,64.6521,570.466,0
+KROP.US,D,20210916,000000,64.5663,64.5663,63.6801,64.2105,1679.32,0
+KROP.US,D,20210917,000000,64.5405,64.5405,63.7404,64.4829,1153.13,0
+KROP.US,D,20210920,000000,63.4794,63.5367,62.679,62.679,922.301,0
+KROP.US,D,20210921,000000,63.6228,63.7092,63.5505,63.5505,293.602,0
+KROP.US,D,20210922,000000,64.1217,64.7094,64.1217,64.1271,447.028,0
+KROP.US,D,20210923,000000,65.0253,65.0253,64.5516,64.8387,260.824,0
+KROP.US,D,20210924,000000,64.7667,64.7667,63.5505,63.5505,3992.57,0
+KROP.US,D,20210927,000000,63.6801,64.8243,63.6801,64.7811,1260.53,0
+KROP.US,D,20210928,000000,64.9965,64.9965,63.8811,63.8811,950.894,0
+KROP.US,D,20210929,000000,64.0239,64.0239,63.1356,63.1356,954.381,0
+KROP.US,D,20210930,000000,63.4506,63.4506,63.3786,63.393,617.889,0
+KROP.US,D,20211001,000000,62.3925,63.6228,62.3925,63.2442,387.75,0
+KROP.US,D,20211004,000000,63.2499,63.2499,62.4213,62.4213,977.046,0
+KROP.US,D,20211005,000000,62.5101,62.679,62.4438,62.4438,532.807,0
+KROP.US,D,20211006,000000,61.5348,61.6497,61.5348,61.6497,415.994,0
+KROP.US,D,20211007,000000,63.1239,63.9525,63.1239,63.1434,6061.38,0
+KROP.US,D,20211008,000000,63.6513,63.7659,62.9061,62.9061,798.514,0
+KROP.US,D,20211011,000000,62.9373,63.5655,62.679,62.6934,1154.53,0
+KROP.US,D,20211012,000000,62.7654,62.9919,62.7081,62.7081,250.015,0
+KROP.US,D,20211013,000000,63.081,63.081,62.6214,62.808,571.164,0
+KROP.US,D,20211014,000000,63.5655,64.1391,63.5655,63.8403,694.951,0
+KROP.US,D,20211015,000000,64.1961,64.2249,63.2241,63.2241,21495.7,0
+KROP.US,D,20211018,000000,62.679,63.3045,62.679,62.7939,2528.39,0
+KROP.US,D,20211019,000000,63.2787,63.393,62.8485,63.393,1401.06,0
+KROP.US,D,20211020,000000,63.5367,64.1103,63.5367,63.7521,500.03,0
+KROP.US,D,20211021,000000,63.6513,63.6513,62.6214,62.6214,2256.06,0
+KROP.US,D,20211022,000000,62.0484,62.1054,61.5348,61.5348,3796.6,0
+KROP.US,D,20211025,000000,61.905,61.9908,61.7067,61.9908,2949.96,0
+KROP.US,D,20211026,000000,61.6785,61.7616,61.2912,61.2912,1131.17,0
+KROP.US,D,20211027,000000,61.2483,61.2483,60.5028,60.5196,1083.05,0
+KROP.US,D,20211028,000000,60.7551,61.5951,60.7464,61.5951,1134.3,0
+KROP.US,D,20211029,000000,61.4778,61.5606,61.4778,61.5348,390.539,0
+KROP.US,D,20211102,000000,62.7366,62.7366,61.1052,61.1052,1673.39,0
+KROP.US,D,20211103,000000,61.6785,63.3618,61.6785,63.3618,1140.58,0
+KROP.US,D,20211104,000000,63.8241,64.2537,63.5079,63.5079,1029,0
+KROP.US,D,20211105,000000,63.852,64.053,63.333,63.6801,3419.31,0
+KROP.US,D,20211108,000000,64.1961,64.1961,63.9381,63.9381,2132.27,0
+KROP.US,D,20211109,000000,64.0815,64.3686,63.3075,64.3686,1529.38,0
+KROP.US,D,20211110,000000,64.4256,64.4256,63.2757,63.2757,1784.97,0
+KROP.US,D,20211111,000000,62.6214,62.7366,61.5636,62.43,935.203,0
+KROP.US,D,20211112,000000,63.0525,63.2385,62.7366,63.2385,1173.71,0
+KROP.US,D,20211115,000000,63.7947,63.7947,62.2173,62.2173,508.399,0
+KROP.US,D,20211116,000000,62.22,62.22,61.5378,62.163,549.196,0
+KROP.US,D,20211117,000000,62.1054,62.22,61.7901,61.7901,2259.2,0
+KROP.US,D,20211118,000000,61.191,61.191,60.7611,60.7893,2497.36,0
+KROP.US,D,20211119,000000,60.7893,61.0764,60.6174,60.9615,1215.55,0
+KROP.US,D,20211122,000000,60.474,60.6828,59.9322,59.9322,3251.59,0
+KROP.US,D,20211123,000000,60.5028,60.531,59.559,60.1182,4025.69,0
+KROP.US,D,20211124,000000,59.7027,60.1902,59.4159,59.7888,3954.91,0
+KROP.US,D,20211126,000000,58.9281,59.7828,58.8159,58.8447,893.708,0
+KROP.US,D,20211129,000000,59.5875,59.5875,58.3029,58.5003,1142.32,0
+KROP.US,D,20211130,000000,58.0992,58.0992,56.6682,56.6682,958.217,0
+KROP.US,D,20211201,000000,57.6114,57.6114,55.1799,55.1799,980.184,0
+KROP.US,D,20211202,000000,55.6101,55.6101,55.6101,55.6101,198.756,0
+KROP.US,D,20211203,000000,55.6386,55.6386,54.9789,55.2687,1309.7,0
+KROP.US,D,20211206,000000,55.4952,56.6106,54.4944,56.1285,481.549,0
+KROP.US,D,20211207,000000,57.2415,58.0707,57.2415,57.5058,4442.04,0
+KROP.US,D,20211208,000000,57.6402,58.7016,57.6402,58.6158,1308.65,0
+KROP.US,D,20211209,000000,58.1565,58.1565,57.414,57.414,182.019,0
+KROP.US,D,20211210,000000,56.9409,57.1269,56.8257,57.1269,877.319,0
+KROP.US,D,20211213,000000,57.1269,57.1269,55.8075,56.2668,2092.87,0
+KROP.US,D,20211214,000000,55.5525,56.5824,55.5525,56.2668,808.277,0
+KROP.US,D,20211215,000000,55.5525,56.5248,55.0941,56.2611,2562.21,0
+KROP.US,D,20211216,000000,56.4675,57.0984,55.9257,55.9401,965.539,0
+KROP.US,D,20211217,000000,56.5248,56.6682,56.5248,56.6682,352.183,0
+KROP.US,D,20211220,000000,55.6101,55.6101,54.3624,54.5802,1556.92,0
+KROP.US,D,20211221,000000,55.2945,56.2092,55.2945,56.0256,3148.02,0
+KROP.US,D,20211222,000000,56.0946,56.3814,55.9257,56.2812,1014.35,0
+KROP.US,D,20211223,000000,56.8404,57.5253,56.4534,57.1728,1249.37,0
+KROP.US,D,20211227,000000,57.2415,57.2646,56.9265,57.2646,1792.99,0
+KROP.US,D,20211228,000000,57.7836,57.7836,57.2733,57.2733,981.231,0
+KROP.US,D,20211229,000000,57.1269,57.2385,56.6106,56.7429,451.212,0
+KROP.US,D,20211230,000000,56.5248,57.2703,56.5248,56.697,1472.89,0
+KROP.US,D,20211231,000000,56.6538,56.697,56.6538,56.697,124.135,0
+KROP.US,D,20220103,000000,57.1269,57.1269,57.0696,57.0696,224.211,0
+KROP.US,D,20220104,000000,57.2703,57.2703,56.5833,56.6292,1145.81,0
+KROP.US,D,20220105,000000,57.414,57.414,55.1769,55.3923,784.915,0
+KROP.US,D,20220106,000000,55.1481,55.5054,55.1481,55.5054,342.07,0
+KROP.US,D,20220107,000000,55.1769,55.908,55.1769,55.3386,291.509,0
+KROP.US,D,20220110,000000,54.7899,54.7899,54.1704,54.5031,1105.36,0
+KROP.US,D,20220111,000000,54.804,55.6929,54.804,55.6929,319.754,0
+KROP.US,D,20220113,000000,55.7217,56.2668,55.4922,55.7877,300.227,0
+KROP.US,D,20220114,000000,55.6929,55.6929,54.2163,54.9468,541.176,0
+KROP.US,D,20220118,000000,54.8328,54.8328,53.628,54.1143,383.914,0
+KROP.US,D,20220119,000000,53.7138,53.9436,53.2869,53.6508,2209.68,0
+KROP.US,D,20220120,000000,53.6856,53.6856,53.0547,53.0547,643.693,0
+KROP.US,D,20220121,000000,52.1655,52.3089,51.4488,51.7272,734.354,0
+KROP.US,D,20220124,000000,50.7606,51.4602,49.671,51.4602,1907.71,0
+KROP.US,D,20220125,000000,51.3339,51.3339,50.4591,50.9937,283.838,0
+KROP.US,D,20220126,000000,51.5634,52.1655,50.6751,50.6751,339.978,0
+KROP.US,D,20220127,000000,50.5743,51.3603,50.0145,50.0592,1203.35,0
+KROP.US,D,20220128,000000,49.7565,50.1735,49.6131,50.1735,295.345,0
+KROP.US,D,20220131,000000,50.2158,51.8787,50.2158,51.8787,1607.83,0
+KROP.US,D,20220201,000000,52.6014,52.8393,52.6014,52.8393,193.875,0
+KROP.US,D,20220202,000000,52.2783,52.596,52.2783,52.4238,4479,0
+KROP.US,D,20220203,000000,52.3698,52.4238,52.3698,52.4238,241.646,0
+KROP.US,D,20220204,000000,51.9363,52.3692,51.5061,52.1715,2769.69,0
+KROP.US,D,20220207,000000,52.4382,52.6821,52.4097,52.4097,826.061,0
+KROP.US,D,20220208,000000,53.2554,53.4561,53.2554,53.4561,631.14,0
+KROP.US,D,20220209,000000,54.2304,54.5631,54.0585,54.5631,137.037,0
+KROP.US,D,20220210,000000,55.2054,55.2054,54.4101,54.4101,418.086,0
+KROP.US,D,20220211,000000,54.2592,54.4314,53.3985,53.3985,348.696,0
+KROP.US,D,20220214,000000,53.829,53.829,52.9371,52.9371,402.046,0
+KROP.US,D,20220215,000000,54.2691,54.4314,54.0006,54.3327,2206.89,0
+KROP.US,D,20220217,000000,54.2592,54.2592,54.0009,54.0009,373.104,0
+KROP.US,D,20220218,000000,54.1446,54.1446,52.8606,52.8606,326.728,0
+KROP.US,D,20220222,000000,52.9398,53.0547,52.356,52.356,902.774,0
+KROP.US,D,20220223,000000,52.3233,52.3233,51.8157,51.9933,622.771,0
+KROP.US,D,20220224,000000,49.5846,51.8217,49.5846,51.8217,2024.18,0
+KROP.US,D,20220225,000000,52.854,53.0103,52.8252,53.0103,323.938,0
+KROP.US,D,20220228,000000,52.854,53.772,52.854,53.6133,855.351,0
+KROP.US,D,20220301,000000,53.9538,53.9538,52.8729,52.8729,1046.43,0
+KROP.US,D,20220302,000000,53.2011,53.5983,53.2011,53.5983,207.822,0
+KROP.US,D,20220303,000000,53.9154,53.9154,53.628,53.628,854.654,0
+KROP.US,D,20220304,000000,53.3703,53.4765,52.854,53.4765,1254.95,0
+KROP.US,D,20220307,000000,53.4849,54.7755,53.4849,53.8287,2518.98,0
+KROP.US,D,20220308,000000,52.6896,53.2269,52.4889,52.854,1045.73,0
+KROP.US,D,20220309,000000,52.6821,53.5392,52.4811,53.5137,1162.9,0
+KROP.US,D,20220310,000000,53.0547,54.3168,52.9398,54.1356,1229.85,0
+KROP.US,D,20220311,000000,54.4314,54.4314,53.6043,53.6043,577.789,0
+KROP.US,D,20220314,000000,52.7103,52.7103,52.4811,52.569,1150.34,0
+KROP.US,D,20220315,000000,52.395,52.7964,52.395,52.656,537.34,0
+KROP.US,D,20220317,000000,53.6856,55.2054,53.6856,55.2054,1193.58,0
+KROP.US,D,20220318,000000,55.2915,56.7543,55.2915,56.3814,6076.72,0
+KROP.US,D,20220321,000000,58.1019,58.1019,56.5824,56.9838,2555.94,0
+KROP.US,D,20220322,000000,57.414,57.6144,57.3561,57.5085,1773.46,0
+KROP.US,D,20220323,000000,57.6432,58.0731,57.5175,57.5175,646.482,0
+KROP.US,D,20220324,000000,58.6182,58.6182,57.0984,57.7578,731.564,0
+KROP.US,D,20220325,000000,58.2168,58.2168,57.4419,58.0161,3301.8,0
+KROP.US,D,20220328,000000,57.7293,57.7293,56.8116,57.213,2457.61,0
+KROP.US,D,20220329,000000,57.2703,57.6924,57.1227,57.6924,24435.9,0
+KROP.US,D,20220330,000000,57.7362,57.7866,56.8689,57.225,2957.64,0
+KROP.US,D,20220331,000000,57.3282,57.3561,57.1269,57.1269,1068.75,0
+KROP.US,D,20220401,000000,57.0411,57.1557,56.5824,56.7522,1321.9,0
+KROP.US,D,20220404,000000,57.1815,57.7293,56.64,57.4974,1426.16,0
+KROP.US,D,20220405,000000,57.1269,57.4998,56.3385,56.5536,751.091,0
+KROP.US,D,20220406,000000,56.2092,56.2092,55.464,55.5486,1782.53,0
+KROP.US,D,20220407,000000,55.5675,55.6737,55.2915,55.6737,851.516,0
+KROP.US,D,20220408,000000,56.2353,56.3793,55.8984,55.8984,429.593,0
+KROP.US,D,20220411,000000,56.2665,56.3961,56.0685,56.3673,327.774,0
+KROP.US,D,20220412,000000,57.3282,57.4566,56.5824,56.5824,570.118,0
+KROP.US,D,20220413,000000,56.8116,57.0996,56.5536,57.0996,3162.32,0
+KROP.US,D,20220414,000000,57.2907,57.4998,57.2703,57.3831,1535.3,0
+KROP.US,D,20220418,000000,57.3852,57.4281,56.6826,56.9838,2974.02,0
+KROP.US,D,20220419,000000,57.0696,57.3561,57.0696,57.3561,2091.82,0
+KROP.US,D,20220420,000000,57.6717,57.6717,56.8689,57.1548,1075.37,0
+KROP.US,D,20220421,000000,57.1269,57.1557,55.38,55.6071,1296.45,0
+KROP.US,D,20220422,000000,55.1481,55.1481,53.8005,53.9154,1333.06,0
+KROP.US,D,20220425,000000,53.0547,53.0547,51.7929,52.9398,1406.29,0
+KROP.US,D,20220426,000000,52.1085,52.4811,51.6207,52.4811,941.13,0
+KROP.US,D,20220427,000000,51.9078,52.8825,51.9078,52.1655,891.964,0
+KROP.US,D,20220428,000000,52.1085,52.3809,51.1047,52.3809,822.574,0
+KROP.US,D,20220429,000000,52.782,52.782,51.3546,51.3546,517.116,0
+KROP.US,D,20220502,000000,51.9366,51.9366,50.6169,51.6933,3642.82,0
+KROP.US,D,20220503,000000,52.3377,52.56,52.0797,52.56,539.432,0
+KROP.US,D,20220504,000000,52.4781,53.9577,52.4781,53.9577,149.939,0
+KROP.US,D,20220505,000000,53.1981,53.1981,51.7722,52.1052,2622.54,0
+KROP.US,D,20220506,000000,50.6436,50.9166,50.5317,50.9166,668.45,0
+KROP.US,D,20220509,000000,51.1911,51.1911,48.0642,48.4374,4341.96,0
+KROP.US,D,20220510,000000,49.0968,49.0971,47.9499,48.2991,1133.61,0
+KROP.US,D,20220511,000000,48.5958,48.8265,47.5533,47.5533,521.998,0
+KROP.US,D,20220512,000000,47.0322,48.1506,47.0322,47.5728,762.598,0
+KROP.US,D,20220513,000000,49.3266,50.0517,49.3266,50.0517,513.629,0
+KROP.US,D,20220516,000000,50.3013,50.7699,50.3013,50.5068,380.776,0
+KROP.US,D,20220517,000000,50.7606,51.678,50.7606,51.678,600.454,0
+KROP.US,D,20220518,000000,51.0474,51.0474,49.6425,49.6425,601.849,0
+KROP.US,D,20220519,000000,49.6131,49.8216,49.1829,49.8216,1187.31,0
+KROP.US,D,20220520,000000,49.3551,49.3551,47.7207,48.714,768.875,0
+KROP.US,D,20220523,000000,49.8141,50.2443,49.6356,50.0451,518.859,0
+KROP.US,D,20220524,000000,49.9578,49.9863,48.0642,48.4896,1586.91,0
+KROP.US,D,20220525,000000,49.1547,50.2443,49.1547,50.058,226.303,0
+KROP.US,D,20220526,000000,51.0903,51.0903,50.7399,50.7399,458.884,0
+KROP.US,D,20220527,000000,51.5919,52.1604,51.2481,52.1604,967.631,0
+KROP.US,D,20220531,000000,52.2513,52.7103,51.8298,51.8298,458.535,0
+KROP.US,D,20220601,000000,52.6245,52.6245,50.5023,50.7846,558.959,0
+KROP.US,D,20220602,000000,51.0183,52.2228,51.0183,52.0827,514.675,0
+KROP.US,D,20220603,000000,50.9613,50.9613,50.7033,50.961,452.258,0
+KROP.US,D,20220606,000000,51.6498,51.6498,50.9469,51.1362,188.644,0
+KROP.US,D,20220607,000000,50.5884,51.2193,50.4447,51.2193,441.798,0
+KROP.US,D,20220608,000000,51.495,51.495,50.8302,50.8302,463.417,0
+KROP.US,D,20220609,000000,49.8141,49.8141,49.3266,49.3266,775.848,0
+KROP.US,D,20220610,000000,48.4659,48.7533,47.5782,47.5782,356.367,0
+KROP.US,D,20220613,000000,46.6881,47.2617,45.3405,46.2006,2662.99,0
+KROP.US,D,20220614,000000,46.2006,46.6596,46.2006,46.2291,1174.06,0
+KROP.US,D,20220615,000000,46.8318,47.8926,46.8318,47.7429,671.24,0
+KROP.US,D,20220616,000000,47.061,47.061,45.7122,46.2864,1357.47,0
+KROP.US,D,20220617,000000,45.9423,47.1183,45.8853,46.2864,1031.09,0
+KROP.US,D,20220621,000000,46.3725,46.9176,46.3725,46.9176,309.293,0
+KROP.US,D,20220622,000000,47.3763,47.3763,46.5993,46.5993,369.966,0
+KROP.US,D,20220623,000000,46.4016,46.4016,46.0284,46.2258,227.698,0
+KROP.US,D,20220624,000000,47.2179,47.2179,47.2179,47.2179,191.782,0
+KROP.US,D,20220627,000000,47.319,47.319,47.0898,47.0898,308.247,0
+KROP.US,D,20220628,000000,46.9752,46.9752,46.3965,46.3965,266.055,0
+KROP.US,D,20220629,000000,45.624,45.6675,45.5886,45.5886,297.724,0
+KROP.US,D,20220630,000000,45.5955,45.9696,45.474,45.474,397.776,0
+KROP.US,D,20220701,000000,45.6507,46.5741,45.5955,46.3122,593.711,0
+KROP.US,D,20220705,000000,45.4803,46.4472,45.3939,46.4472,1047.76,0
+KROP.US,D,20220706,000000,45.6528,46.8132,45.6528,46.8132,468.994,0
+KROP.US,D,20220707,000000,47.7828,48.3585,47.265,48.1428,661.455,0
+KROP.US,D,20220708,000000,47.7399,48.8193,47.6424,48.0885,2064.26,0
+KROP.US,D,20220711,000000,47.4951,47.4951,46.9392,46.9392,275.143,0
+KROP.US,D,20220712,000000,46.8906,46.8906,46.0557,46.4481,3085.28,0
+KROP.US,D,20220713,000000,45.8544,46.4589,45.8544,46.2627,891.436,0
+KROP.US,D,20220714,000000,45.4512,45.4803,44.6454,45.2502,871.286,0
+KROP.US,D,20220715,000000,45.3831,46.4877,45.3831,46.2579,713.218,0
+KROP.US,D,20220718,000000,47.2074,47.6163,46.6893,46.6893,428.695,0
+KROP.US,D,20220719,000000,48.8769,49.4241,48.8769,49.0692,332.812,0
+KROP.US,D,20220720,000000,49.7409,50.0571,49.0785,49.8162,1319.78,0
+KROP.US,D,20220721,000000,50.2875,50.2875,49.5102,49.8507,511.029,0
+KROP.US,D,20220722,000000,50.46,50.46,48.0996,48.2433,4910.54,0
+KROP.US,D,20220725,000000,48.3012,48.6756,47.9271,48.6756,548.896,0
+KROP.US,D,20220726,000000,49.0497,49.0497,47.3226,47.8116,2085.46,0
+KROP.US,D,20220727,000000,47.5818,49.0209,47.5818,48.7905,228.591,0
+KROP.US,D,20220728,000000,48.5028,48.9489,48.5028,48.9489,180.302,0
+KROP.US,D,20220729,000000,49.1646,49.5678,49.1646,49.5678,231.37,0
+KROP.US,D,20220801,000000,49.5102,49.9419,49.5102,49.7994,508.25,0
+KROP.US,D,20220802,000000,49.3377,49.4241,48.6102,48.6102,1249.6,0
+KROP.US,D,20220803,000000,48.8334,49.4526,48.8334,49.2072,393.607,0
+KROP.US,D,20220804,000000,49.1937,49.2513,48.9864,48.9864,590.932,0
+KROP.US,D,20220805,000000,50.388,51.3813,50.388,51.0357,3978.45,0
+KROP.US,D,20220808,000000,51.813,53.2179,51.813,52.1412,4487.4,0
+KROP.US,D,20220809,000000,51.8709,51.8709,50.4318,50.4318,1318.39,0
+KROP.US,D,20220810,000000,51.669,52.1874,51.669,51.8859,721.555,0
+KROP.US,D,20220811,000000,52.5903,54.0582,52.4316,52.4316,712.523,0
+KROP.US,D,20220812,000000,52.7049,53.2806,52.3314,52.9725,504.776,0
+KROP.US,D,20220815,000000,52.9356,52.9356,52.3887,52.7349,686.468,0
+KROP.US,D,20220816,000000,52.3887,53.6265,52.3887,53.5398,1182.9,0
+KROP.US,D,20220817,000000,52.9644,52.9644,51.8994,51.8994,1936.42,0
+KROP.US,D,20220818,000000,52.8492,52.8492,51.5829,51.756,955.705,0
+KROP.US,D,20220819,000000,52.0434,52.0434,49.4814,50.259,1830.81,0
+KROP.US,D,20220822,000000,49.3038,49.5387,48.3876,48.6462,1844.01,0
+KROP.US,D,20220823,000000,49.3086,49.3086,48.9345,49.2798,3478.54,0
+KROP.US,D,20220824,000000,49.5969,50.2875,49.5969,50.2011,705.575,0
+KROP.US,D,20220825,000000,50.9496,51.8418,50.9496,51.8418,1025.18,0
+KROP.US,D,20220826,000000,50.2875,50.4318,49.3947,50.2011,3870.41,0
+KROP.US,D,20220829,000000,49.4526,50.0862,49.3377,49.4814,607.26,0
+KROP.US,D,20220830,000000,49.5099,49.5099,47.9271,48.603,949.104,0
+KROP.US,D,20220831,000000,48.8769,48.8769,48.3534,48.3534,478.373,0
+KROP.US,D,20220901,000000,48.186,48.186,47.0343,47.6997,1637.31,0
+KROP.US,D,20220902,000000,48.0708,48.0708,47.4375,47.4666,819.523,0
+KROP.US,D,20220906,000000,46.0848,46.8906,46.0848,46.3362,1827.68,0
+KROP.US,D,20220907,000000,46.0848,47.0922,46.0848,47.0922,415.493,0
+KROP.US,D,20220908,000000,47.0922,47.2785,46.2579,47.2785,684.383,0
+KROP.US,D,20220909,000000,48.2148,48.7041,47.985,47.985,819.523,0
+KROP.US,D,20220912,000000,49.1361,49.1361,48.2727,48.2727,468.646,0
+KROP.US,D,20220913,000000,47.1063,47.3502,46.3437,46.3437,795.9,0
+KROP.US,D,20220914,000000,46.6029,46.6029,46.5924,46.5924,163.626,0
+KROP.US,D,20220915,000000,46.2579,46.4532,45.4803,45.8328,2042.38,0
+KROP.US,D,20220916,000000,45.4803,46.0272,44.7366,44.7366,3538.64,0
+KROP.US,D,20220919,000000,44.9418,45.2208,44.5017,45.2208,297.029,0
+KROP.US,D,20220920,000000,44.5593,44.5593,44.0412,44.3178,757.685,0
+KROP.US,D,20220921,000000,44.3574,44.3574,43.5231,43.5231,181.344,0
+KROP.US,D,20220922,000000,43.6092,43.8399,43.0335,43.227,1121.76,0
+KROP.US,D,20220923,000000,42.573,42.573,41.4219,41.4219,808.059,0
+KROP.US,D,20220926,000000,41.4504,41.4504,41.1132,41.1132,322.737,0
+KROP.US,D,20220927,000000,41.6598,41.9397,41.4459,41.4459,273.753,0
+KROP.US,D,20220928,000000,42.5259,43.1778,42.5259,43.1778,449.539,0
+KROP.US,D,20220929,000000,41.4504,41.4504,40.7595,41.1504,642,0
+KROP.US,D,20220930,000000,41.7522,41.7522,41.3067,41.4774,966.475,0
+KROP.US,D,20221003,000000,41.3784,41.7096,41.364,41.7096,935.208,0
+KROP.US,D,20221004,000000,44.0991,44.1849,43.788,43.788,373.805,0
+KROP.US,D,20221005,000000,43.2354,43.2471,43.2354,43.2471,320.652,0
+KROP.US,D,20221006,000000,42.8898,43.5231,42.8898,43.206,138.613,0
+KROP.US,D,20221007,000000,42.2568,42.285,41.6229,41.9994,959.527,0
+KROP.US,D,20221010,000000,42.2742,42.3141,41.8398,41.8398,281.743,0
+KROP.US,D,20221011,000000,41.8821,41.8821,41.2203,41.6319,523.883,0
+KROP.US,D,20221012,000000,41.8533,41.9976,41.3928,41.5986,541.601,0
+KROP.US,D,20221013,000000,41.5944,43.0911,41.5944,42.1416,501.997,0
+KROP.US,D,20221014,000000,42.8325,42.8325,40.299,40.5261,616.64,0
+KROP.US,D,20221017,000000,41.4219,41.9688,41.1339,41.5098,586.416,0
+KROP.US,D,20221018,000000,41.7381,42.1701,41.652,41.652,1015.45,0
+KROP.US,D,20221019,000000,41.0475,41.9397,41.0475,41.1912,460.308,0
+KROP.US,D,20221020,000000,41.0184,41.4504,41.0184,41.2245,375.195,0
+KROP.US,D,20221021,000000,41.364,41.9397,41.2203,41.9397,472.468,0
+KROP.US,D,20221024,000000,41.7957,41.7957,40.7595,41.4504,497.133,0
+KROP.US,D,20221025,000000,41.2773,42.9186,41.2773,42.8898,484.974,0
+KROP.US,D,20221026,000000,43.3791,43.8972,43.3791,43.4367,1003.64,0
+KROP.US,D,20221027,000000,43.7817,43.7817,43.2354,43.5516,687.857,0
+KROP.US,D,20221028,000000,43.2927,43.8972,42.5445,43.8972,655.549,0
+KROP.US,D,20221031,000000,44.1849,44.3574,43.4421,44.3574,1504.6,0
+KROP.US,D,20221101,000000,43.0626,44.6745,43.0626,44.4153,1379.88,0
+KROP.US,D,20221102,000000,44.2113,44.7894,43.1202,43.3764,1311.09,0
+KROP.US,D,20221103,000000,42.3141,42.4293,42.1701,42.4293,321.695,0
+KROP.US,D,20221104,000000,43.4655,43.4655,42.228,42.8607,639.221,0
+KROP.US,D,20221107,000000,42.6018,42.717,42.4866,42.4866,463.435,0
+KROP.US,D,20221108,000000,42.7746,43.7814,42.7746,43.5231,741.705,0
+KROP.US,D,20221109,000000,42.9561,42.9561,42.2568,42.3918,441.549,0
+KROP.US,D,20221110,000000,44.3148,44.5302,44.3148,44.4288,855.653,0
+KROP.US,D,20221111,000000,44.3001,44.7894,44.3001,44.7894,377.974,0
+KROP.US,D,20221114,000000,44.835,44.835,44.3172,44.3172,249.435,0
+KROP.US,D,20221115,000000,44.9175,45.1347,44.6061,44.6061,422.789,0
+KROP.US,D,20221116,000000,44.3574,44.4729,43.8399,43.8399,648.601,0
+KROP.US,D,20221117,000000,43.2579,43.6962,43.2579,43.6962,214.347,0
+KROP.US,D,20221118,000000,43.7535,43.7535,43.5387,43.5387,616.64,0
+KROP.US,D,20221121,000000,43.6956,43.6956,43.0335,43.2354,1318.74,0
+KROP.US,D,20221122,000000,43.1778,43.1778,42.9762,43.1202,585.374,0
+KROP.US,D,20221123,000000,43.4655,43.4799,43.3041,43.4799,280.354,0
+KROP.US,D,20221125,000000,43.5084,43.5084,43.5084,43.5084,35.0877,0
+KROP.US,D,20221128,000000,43.6956,43.6956,42.7458,42.81,676.74,0
+KROP.US,D,20221129,000000,42.573,43.2639,42.573,43.0914,375.195,0
+KROP.US,D,20221130,000000,43.5516,45.2502,43.5516,45.1482,1949.97,0
+KROP.US,D,20221201,000000,45.8256,45.8256,45.2784,45.423,267.152,0
+KROP.US,D,20221202,000000,45.6285,46.2579,45.6285,46.0866,717.734,0
+KROP.US,D,20221205,000000,45.6528,46.0848,45.1059,45.1059,697.585,0
+KROP.US,D,20221206,000000,45.1923,45.1923,44.3292,44.3949,740.663,0
+KROP.US,D,20221207,000000,44.2539,44.4438,44.2539,44.3055,552.718,0
+KROP.US,D,20221208,000000,44.3865,44.7276,44.3865,44.5662,624.283,0
+KROP.US,D,20221209,000000,44.4873,44.4873,43.7247,43.8,249.435,0
+KROP.US,D,20221212,000000,43.3215,43.4505,43.3215,43.4505,102.136,0
+KROP.US,D,20221213,000000,44.0991,44.0991,43.7097,43.7334,280.701,0
+KROP.US,D,20221214,000000,43.926,43.926,43.4568,43.4568,1505.99,0
+KROP.US,D,20221215,000000,43.2354,43.2354,42.3141,42.6162,908.111,0
+KROP.US,D,20221216,000000,42.2505,42.4005,42.2505,42.3834,170.922,0
+KROP.US,D,20221219,000000,42.372,42.372,41.0766,41.0766,372.068,0
+KROP.US,D,20221220,000000,40.8744,40.8744,40.6155,40.6155,133.402,0
+KROP.US,D,20221221,000000,40.6155,41.2773,40.6155,41.2635,231.717,0
+KROP.US,D,20221222,000000,41.0766,41.0766,40.4427,40.6446,1447.97,0
+KROP.US,D,20221223,000000,40.8723,40.8723,40.8723,40.8723,13.8961,0
+KROP.US,D,20221227,000000,40.9896,41.3436,40.9896,41.3436,696.89,0
+KROP.US,D,20221228,000000,41.1339,41.1339,40.5867,40.5867,619.419,0
+KROP.US,D,20221229,000000,41.2617,41.6988,41.2617,41.6412,1837.25,0
+KROP.US,D,20221230,000000,41.2905,41.5215,41.0886,41.2617,1015.08,0
+KROP.US,D,20230103,000000,41.6082,41.9403,41.6082,41.9403,258.705,0
+KROP.US,D,20230104,000000,42.9513,43.1382,42.9513,42.9825,540.96,0
+KROP.US,D,20230105,000000,42.9651,42.9651,42.4782,42.8475,354.291,0
+KROP.US,D,20230106,000000,42.9363,43.9245,42.9363,43.9245,77.5769,0
+KROP.US,D,20230109,000000,44.2647,44.6403,44.2647,44.3805,501.479,0
+KROP.US,D,20230110,000000,44.2686,44.9865,44.2686,44.8779,410.049,0
+KROP.US,D,20230111,000000,45.1887,45.3906,45.0444,45.2082,2034.66,0
+KROP.US,D,20230112,000000,45.2466,46.0512,44.9865,46.0512,813.519,0
+KROP.US,D,20230113,000000,46.0548,46.9854,46.0548,46.8861,1278.98,0
+KROP.US,D,20230117,000000,47.9319,47.9319,46.4814,46.7478,2460.64,0
+KROP.US,D,20230118,000000,47.2098,47.2098,45.6651,45.6651,490.743,0
+KROP.US,D,20230119,000000,45.5349,45.5349,44.6691,45.1164,285.372,0
+KROP.US,D,20230120,000000,45.6054,45.9825,45.6054,45.8814,251.778,0
+KROP.US,D,20230123,000000,46.026,46.8942,46.026,46.8942,431.522,0
+KROP.US,D,20230124,000000,46.6056,46.8054,46.6056,46.7742,248.661,0
+KROP.US,D,20230125,000000,46.2765,47.5854,46.2765,47.2626,1038.63,0
+KROP.US,D,20230126,000000,47.4987,47.7414,47.4987,47.7414,3633.3,0
+KROP.US,D,20230127,000000,48.1632,49.2603,47.8743,49.1412,1009.88,0
+KROP.US,D,20230130,000000,48.5961,48.9135,47.4699,47.8434,1297.68,0
+KROP.US,D,20230131,000000,48.2493,48.9423,48.2493,48.7605,755.336,0
+KROP.US,D,20230201,000000,48.8847,49.8372,48.7404,49.6335,629.966,0
+KROP.US,D,20230202,000000,50.2635,50.8191,50.2635,50.6403,1707.38,0
+KROP.US,D,20230203,000000,50.2416,50.8191,49.491,49.5342,1540.8,0
+KROP.US,D,20230206,000000,48.798,48.8847,48.4656,48.8535,889.711,0
+KROP.US,D,20230207,000000,48.4518,48.4518,47.0109,47.9895,1130.75,0
+KROP.US,D,20230208,000000,47.2389,47.412,46.95,47.1555,475.159,0
+KROP.US,D,20230209,000000,46.0548,46.0548,45.6216,45.6264,279.138,0
+KROP.US,D,20230210,000000,45.0444,45.261,44.7555,45.0462,885.208,0
+KROP.US,D,20230213,000000,45.7947,45.7947,45.1887,45.3795,429.097,0
+KROP.US,D,20230214,000000,44.7555,45.1311,44.727,44.9577,1499.24,0
+KROP.US,D,20230215,000000,45.333,45.6795,45.333,45.6795,426.673,0
+KROP.US,D,20230216,000000,45.102,45.3045,45.0156,45.1353,167.275,0
+KROP.US,D,20230217,000000,45.1311,45.1311,44.9199,44.9331,234.116,0
+KROP.US,D,20230221,000000,44.6691,44.6691,44.034,44.2134,1898.9,0
+KROP.US,D,20230222,000000,44.4378,44.9442,44.4378,44.9442,237.579,0
+KROP.US,D,20230223,000000,44.934,45.1599,44.6403,45.1599,464.769,0
+KROP.US,D,20230224,000000,44.3805,44.6973,44.3805,44.6973,783.735,0
+KROP.US,D,20230227,000000,44.6112,44.9868,44.6112,44.9577,575.247,0
+KROP.US,D,20230228,000000,45.0135,45.0135,44.7555,44.8119,4168.37,0
+KROP.US,D,20230301,000000,44.7555,44.7555,44.6403,44.6403,90.391,0
+KROP.US,D,20230302,000000,44.5245,45.5349,44.5245,45.492,351.174,0
+KROP.US,D,20230303,000000,46.026,46.026,45.7659,45.7659,261.476,0
+KROP.US,D,20230306,000000,45.9972,45.9972,44.8422,45.0471,937.85,0
+KROP.US,D,20230307,000000,44.115,44.3805,44.115,44.3304,717.933,0
+KROP.US,D,20230308,000000,44.2935,44.3223,44.1492,44.1492,788.583,0
+KROP.US,D,20230309,000000,43.8891,43.8891,43.1244,43.1244,354.291,0
+KROP.US,D,20230310,000000,42.9651,42.9651,42.6477,42.6477,278.099,0
+KROP.US,D,20230313,000000,41.7522,42.1566,41.7522,41.9547,416.63,0
+KROP.US,D,20230314,000000,42.1566,42.5031,42.1566,42.5031,239.311,0
+KROP.US,D,20230315,000000,40.9731,41.8389,40.9731,41.8389,2543.07,0
+KROP.US,D,20230316,000000,41.4057,41.5215,41.0022,41.3484,523.298,0
+KROP.US,D,20230317,000000,41.1462,41.1462,41.1462,41.1462,46.4076,0
+KROP.US,D,20230320,000000,40.8864,41.3772,40.8864,40.9497,558.969,0
+KROP.US,D,20230321,000000,41.4636,41.9256,41.4636,41.8971,385.807,0
+KROP.US,D,20230322,000000,42.1566,42.1566,41.7237,41.7237,265.285,0
+KROP.US,D,20230323,000000,41.7237,41.7816,41.2905,41.2905,276.714,0
+KROP.US,D,20230324,000000,41.2038,41.2038,40.7421,41.0451,1492.66,0
+KROP.US,D,20230327,000000,41.5503,41.5503,40.9443,41.3772,1363.48,0
+KROP.US,D,20230328,000000,41.6655,41.6655,41.1318,41.1318,4053.39,0
+KROP.US,D,20230329,000000,41.5305,41.5305,41.4207,41.4207,95.2396,0
+KROP.US,D,20230330,000000,41.679,41.679,41.5503,41.5503,385.807,0
+KROP.US,D,20230331,000000,41.637,42.1566,41.637,41.8389,827.718,0
+KROP.US,D,20230403,000000,42.5031,42.5031,42.2571,42.2571,182.513,0
+KROP.US,D,20230404,000000,41.868,41.8971,41.637,41.637,420.093,0
+KROP.US,D,20230405,000000,41.1462,41.1462,40.9587,40.9641,545.809,0
+KROP.US,D,20230406,000000,40.7997,40.7997,40.3089,40.3089,1856.65,0
+KROP.US,D,20230410,000000,40.7133,40.8579,40.5666,40.569,697.5,0
+KROP.US,D,20230411,000000,40.6845,41.1168,40.6845,40.7997,1374.22,0
+KROP.US,D,20230412,000000,41.3772,41.3772,40.3665,40.4631,1146.68,0
+KROP.US,D,20230413,000000,40.8285,41.1462,40.6623,41.1462,884.516,0
+KROP.US,D,20230414,000000,40.7133,40.7421,40.6293,40.6293,425.98,0
+KROP.US,D,20230417,000000,40.9443,41.6082,40.8717,41.6082,1592.05,0
+KROP.US,D,20230418,000000,41.6658,41.6658,41.3193,41.3772,583.905,0
+KROP.US,D,20230419,000000,41.1462,41.3193,41.1462,41.3193,111.863,0
+KROP.US,D,20230420,000000,40.8285,40.8285,40.5978,40.5978,542.692,0
+KROP.US,D,20230421,000000,40.482,40.5111,40.3146,40.482,438.448,0
+KROP.US,D,20230424,000000,40.3233,40.4535,40.3233,40.4535,409.01,0
+KROP.US,D,20230425,000000,40.2804,40.2804,39.8469,39.8469,384.768,0
+KROP.US,D,20230426,000000,39.6447,39.9336,39.558,39.8181,5051.5,0
+KROP.US,D,20230427,000000,40.2222,40.2222,40.1649,40.2222,239.657,0
+KROP.US,D,20230428,000000,40.5402,40.7709,40.5402,40.5726,137.837,0
+KROP.US,D,20230501,000000,40.5978,40.5978,40.0491,40.482,347.018,0
+KROP.US,D,20230502,000000,39.6738,40.0491,39.6738,40.0491,43.637,0
+KROP.US,D,20230503,000000,39.8757,39.8757,39.5874,39.5874,301.996,0
+KROP.US,D,20230504,000000,39.4425,39.4425,39.2694,39.2694,88.313,0
+KROP.US,D,20230505,000000,39.4425,39.7314,39.1539,39.4716,2673.28,0
+KROP.US,D,20230508,000000,39.876,39.876,39.558,39.558,124.677,0
+KROP.US,D,20230509,000000,39.5295,39.5295,39.4716,39.5295,527.454,0
+KROP.US,D,20230510,000000,40.8579,40.8579,39.876,40.1649,441.565,0
+KROP.US,D,20230511,000000,39.0813,39.0813,38.5473,38.5473,246.584,0
+KROP.US,D,20230512,000000,38.4606,38.4606,38.1147,38.4318,247.969,0
+KROP.US,D,20230515,000000,38.1144,38.4318,38.0568,38.4318,324.161,0
+KROP.US,D,20230516,000000,38.2587,38.2875,37.5945,37.941,2250.07,0
+KROP.US,D,20230517,000000,37.9122,37.9989,37.5366,37.8543,800.705,0
+KROP.US,D,20230518,000000,37.8543,37.9989,37.8543,37.8543,279.138,0
+KROP.US,D,20230519,000000,38.1144,38.1144,37.6233,37.8258,659.058,0
+KROP.US,D,20230522,000000,37.5366,37.8543,37.5366,37.5657,458.535,0
+KROP.US,D,20230523,000000,37.5657,37.5657,37.5657,37.5657,53.3341,0
+KROP.US,D,20230524,000000,36.9594,36.9594,36.1797,36.7863,879.667,0
+KROP.US,D,20230525,000000,35.6313,36.3096,35.2557,35.2557,196.02,0
+KROP.US,D,20230526,000000,35.8332,36.0933,35.2557,35.7468,504.943,0
+KROP.US,D,20230530,000000,35.5158,35.5158,34.563,34.7076,4106.03,0
+KROP.US,D,20230531,000000,34.9092,34.9092,34.1586,34.6206,1597.94,0
+KROP.US,D,20230601,000000,34.3608,34.6026,34.3608,34.3893,1512.05,0
+KROP.US,D,20230602,000000,34.6494,35.3712,34.6206,35.1405,831.874,0
+KROP.US,D,20230605,000000,35.2524,35.3136,34.8225,35.3136,347.711,0
+KROP.US,D,20230606,000000,35.0823,35.6889,35.0823,35.6889,721.396,0
+KROP.US,D,20230607,000000,35.718,36.2091,35.718,35.8911,573.515,0
+KROP.US,D,20230608,000000,36.2091,36.4395,36.0645,36.4395,263.207,0
+KROP.US,D,20230609,000000,36.0933,36.0933,35.6601,35.6601,2359.86,0
+KROP.US,D,20230612,000000,36.0063,36.2952,35.8911,36.1221,453.686,0
+KROP.US,D,20230613,000000,36.6993,36.8148,36.6132,36.8148,817.329,0
+KROP.US,D,20230614,000000,36.6132,36.9018,36.5307,36.7572,858.541,0
+KROP.US,D,20230615,000000,36.6993,37.0461,36.6993,37.0461,394.811,0
+KROP.US,D,20230616,000000,36.642,37.1034,36.642,36.8436,1013.69,0
+KROP.US,D,20230620,000000,37.6524,38.1432,35.6601,36.0357,2749.48,0
+KROP.US,D,20230621,000000,35.6313,36.1656,35.6313,35.9778,388.231,0
+KROP.US,D,20230622,000000,36.0645,36.2664,36.0645,36.2664,173.162,0
+KROP.US,D,20230623,000000,35.6598,35.6598,35.6454,35.6454,142.686,0
+KROP.US,D,20230626,000000,35.3139,35.6601,35.3139,35.6601,268.056,0
+KROP.US,D,20230627,000000,35.5569,35.5569,35.4003,35.4003,419.054,0
+KROP.US,D,20230628,000000,35.3712,35.5158,35.2269,35.5158,261.129,0
+KROP.US,D,20230629,000000,35.6355,35.8173,35.5485,35.8173,636.824,0
+KROP.US,D,20230630,000000,36.1863,36.1863,35.9544,35.9544,212.963,0
+KROP.US,D,20230703,000000,35.5773,35.9544,35.3163,35.8098,585.823,0
+KROP.US,D,20230705,000000,35.7102,35.7732,35.7102,35.7516,376.649,0
+KROP.US,D,20230706,000000,35.3742,35.3742,34.8522,35.0163,185.74,0
+KROP.US,D,20230707,000000,35.7225,36.0705,35.7225,36.0705,238.464,0
+KROP.US,D,20230710,000000,35.7489,35.7489,35.5485,35.5485,106.137,0
+KROP.US,D,20230711,000000,35.7804,36.2157,35.7804,36.2157,9198.45,0
+KROP.US,D,20230712,000000,36.4476,36.4767,36.0123,36.4767,1321.54,0
+KROP.US,D,20230713,000000,36.9558,37.0863,36.9558,37.0863,268.789,0
+KROP.US,D,20230714,000000,37.1442,37.1442,36.4188,36.4188,895.275,0
+KROP.US,D,20230717,000000,36.9414,36.9414,36.7089,36.9414,218.133,0
+KROP.US,D,20230718,000000,37.0863,37.0863,36.8541,36.8541,120.266,0
+KROP.US,D,20230719,000000,37.6959,37.8585,37.6086,37.6959,351.493,0
+KROP.US,D,20230720,000000,37.1832,37.1832,37.1832,37.1832,116.13,0
+KROP.US,D,20230721,000000,37.3446,37.4055,37.2606,37.2606,140.597,0
+KROP.US,D,20230724,000000,37.4634,37.4634,36.4914,36.7668,3885.73,0
+KROP.US,D,20230725,000000,36.912,36.9993,36.564,36.7974,2461.83,0
+KROP.US,D,20230726,000000,36.7089,37.1442,36.7089,37.0572,787.415,0
+KROP.US,D,20230727,000000,36.9993,36.9993,35.8098,35.8098,555.498,0
+KROP.US,D,20230728,000000,36.5061,36.6513,36.4182,36.5349,1289.84,0
+KROP.US,D,20230731,000000,36.6513,37.0431,36.6513,37.0431,659.223,0
+KROP.US,D,20230801,000000,36.8253,36.9414,36.4221,36.564,913.539,0
+KROP.US,D,20230802,000000,36.1284,36.1284,35.5485,35.9544,1248.49,0
+KROP.US,D,20230803,000000,35.8965,36.1863,35.6208,35.7804,1153.03,0
+KROP.US,D,20230804,000000,35.7516,36.3315,35.5773,35.6355,6116.68,0
+KROP.US,D,20230807,000000,35.6643,35.9253,35.4903,35.9253,907.681,0
+KROP.US,D,20230808,000000,34.9098,35.2872,34.7937,35.142,1137.18,0
+KROP.US,D,20230809,000000,35.2002,35.2002,34.5324,34.5981,1995.58,0
+KROP.US,D,20230810,000000,34.8522,35.2002,34.6776,34.6776,1392.53,0
+KROP.US,D,20230811,000000,34.2132,34.2132,33.9813,34.068,2070.02,0
+KROP.US,D,20230814,000000,34.1988,34.1988,33.6069,34.0104,992.453,0
+KROP.US,D,20230815,000000,33.72,33.72,33.0531,33.0819,1156.82,0
+KROP.US,D,20230816,000000,33.2847,33.2847,32.9367,33.1398,233.295,0
+KROP.US,D,20230817,000000,33.0237,33.4299,32.9367,32.9367,1803.3,0
+KROP.US,D,20230818,000000,32.9079,33.2847,32.9079,33.2847,599.951,0
+KROP.US,D,20230821,000000,33.0237,33.1689,32.6754,32.6754,1320.85,0
+KROP.US,D,20230822,000000,32.5593,32.5593,32.0661,32.0661,490.713,0
+KROP.US,D,20230823,000000,32.0079,32.1702,32.0079,32.1702,206.071,0
+KROP.US,D,20230824,000000,32.0079,32.3853,31.9818,32.3853,172.3,0
+KROP.US,D,20230825,000000,32.0661,32.0661,32.0661,32.0661,28.6019,0
+KROP.US,D,20230828,000000,32.1819,32.2113,32.1819,32.2113,465.557,0
+KROP.US,D,20230829,000000,32.7033,33.0237,32.7033,33.0237,85.1166,0
+KROP.US,D,20230830,000000,33.0531,33.0531,33.0531,33.0531,94.0763,0
+KROP.US,D,20230831,000000,33.807,33.807,33.372,33.5748,540.335,0
+KROP.US,D,20230901,000000,33.6261,33.6261,33.372,33.372,656.122,0
+KROP.US,D,20230905,000000,33.7779,33.7779,33.1398,33.5457,800.854,0
+KROP.US,D,20230906,000000,32.9079,32.9079,32.7042,32.7042,133.36,0
+KROP.US,D,20230907,000000,32.2113,32.2401,32.2113,32.2401,379.751,0
+KROP.US,D,20230908,000000,32.2113,32.3124,32.2113,32.3124,142.32,0
+KROP.US,D,20230911,000000,32.7333,32.7627,32.4141,32.7627,381.129,0
+KROP.US,D,20230912,000000,32.7042,32.9079,32.5593,32.7504,208.484,0
+KROP.US,D,20230913,000000,32.6466,32.6466,32.6466,32.6466,116.82,0
+KROP.US,D,20230914,000000,33.0093,33.0093,32.7858,32.8641,441.09,0
+KROP.US,D,20230915,000000,32.7933,33.2559,32.7933,33.2559,161.618,0
+KROP.US,D,20230918,000000,32.9802,32.9802,32.6604,32.6604,635.101,0
+KROP.US,D,20230919,000000,32.6175,32.6466,32.5881,32.5881,405.251,0
+KROP.US,D,20230920,000000,32.9946,32.9946,32.6466,32.6466,463.834,0
+KROP.US,D,20230921,000000,32.0661,32.0661,31.9788,31.9788,219.856,0
+KROP.US,D,20230922,000000,31.8336,31.8336,31.4856,31.7466,624.074,0
+KROP.US,D,20230925,000000,31.7466,31.95,31.7178,31.95,504.841,0
+KROP.US,D,20230926,000000,31.6017,31.776,31.3401,31.3401,135.083,0
+KROP.US,D,20230927,000000,31.6305,31.6305,31.6305,31.6305,214.342,0
+KROP.US,D,20230928,000000,31.7403,31.7403,31.6305,31.6305,207.794,0
+KROP.US,D,20230929,000000,31.8918,31.8918,31.6305,31.6887,126.468,0
+KROP.US,D,20231002,000000,30.8763,30.9615,30.8763,30.9615,381.129,0
+KROP.US,D,20231003,000000,30.615,30.615,30.4992,30.4992,384.231,0
+KROP.US,D,20231004,000000,30.4698,30.4698,30.4698,30.4698,10.338,0
+KROP.US,D,20231005,000000,30.2232,30.3831,30.1797,30.1797,335.986,0
+KROP.US,D,20231006,000000,30.0639,30.4392,29.9187,30.4392,1298.8,0
+KROP.US,D,20231009,000000,30.4122,30.6873,30.4122,30.6873,2403.59,0
+KROP.US,D,20231010,000000,31.0551,31.1952,31.0551,31.1952,77.88,0
+KROP.US,D,20231011,000000,30.7602,30.7602,30.5571,30.7602,712.292,0
+KROP.US,D,20231012,000000,30.5283,30.5283,30.267,30.267,130.604,0
+KROP.US,D,20231013,000000,30.0639,30.165,30.0057,30.165,319.445,0
+KROP.US,D,20231016,000000,30.3831,30.6297,30.354,30.6297,279.472,0
+KROP.US,D,20231017,000000,31.0254,31.0254,30.8616,30.8616,142.665,0
+KROP.US,D,20231018,000000,31.2825,31.2825,30.8763,30.8763,374.237,0
+KROP.US,D,20231019,000000,30.7602,30.8763,30.1218,30.1218,987.973,0
+KROP.US,D,20231020,000000,29.9187,29.9187,29.9187,29.9187,36.8724,0
+KROP.US,D,20231023,000000,29.2221,29.2221,29.019,29.048,884.248,0
+KROP.US,D,20231024,000000,29.135,29.5412,29.135,29.1931,801.544,0
+KROP.US,D,20231025,000000,29.2511,29.2511,29.1641,29.1641,137.84,0
+KROP.US,D,20231026,000000,28.99,29.106,28.99,29.106,331.851,0
+KROP.US,D,20231027,000000,28.8739,29.019,28.6417,28.6417,537.234,0
+KROP.US,D,20231030,000000,28.8449,29.1873,28.8449,29.1873,1135.8,0
+KROP.US,D,20231031,000000,29.1641,29.1641,28.8739,28.8739,117.853,0
+KROP.US,D,20231101,000000,28.6708,29.1641,28.6417,29.1641,712.981,0
+KROP.US,D,20231102,000000,29.3212,29.4254,29.106,29.4254,555.842,0
+KROP.US,D,20231103,000000,30.0057,30.0057,30.0057,30.0057,55.4809,0
+KROP.US,D,20231106,000000,30.2379,30.2379,29.7155,29.9187,583.411,0
+KROP.US,D,20231107,000000,29.3675,29.7443,29.3675,29.4254,185.051,0
+KROP.US,D,20231108,000000,30.2379,30.2379,29.077,29.077,1393.57,0
+KROP.US,D,20231109,000000,28.4096,29.3093,28.4096,28.4386,483.821,0
+KROP.US,D,20231110,000000,28.5547,28.7868,28.4212,28.7868,207.105,0
+KROP.US,D,20231113,000000,28.4096,28.7288,28.4096,28.5547,2042.8,0
+KROP.US,D,20231114,000000,28.9319,29.5674,28.9319,29.2803,366.311,0
+KROP.US,D,20231115,000000,29.4833,30.1509,29.4833,30.0639,2607.6,0
+KROP.US,D,20231116,000000,29.8316,29.8606,29.5704,29.5704,879.079,0
+KROP.US,D,20231117,000000,29.7736,30.0351,29.7736,30.0351,524.484,0
+KROP.US,D,20231120,000000,30.6438,30.6438,29.7736,29.7736,117.853,0
+KROP.US,D,20231121,000000,29.7736,29.7736,29.4543,29.6573,991.764,0
+KROP.US,D,20231122,000000,29.4254,29.4833,29.3101,29.4686,1014.5,0
+KROP.US,D,20231124,000000,29.7736,29.8025,29.7736,29.8025,700.92,0
+KROP.US,D,20231127,000000,29.7443,29.7443,29.3964,29.5995,946.621,0
+KROP.US,D,20231128,000000,29.6573,29.7155,29.4254,29.7155,438.678,0
+KROP.US,D,20231129,000000,29.7736,29.8895,29.7736,29.8895,441.779,0
+KROP.US,D,20231130,000000,29.5276,29.5276,29.5276,29.5276,35.1493,0
+KROP.US,D,20231201,000000,30.0639,30.2088,30.0639,30.2088,315.655,0
+KROP.US,D,20231204,000000,30.0345,30.0345,29.8025,29.8025,2950.82,0
+KROP.US,D,20231205,000000,29.4969,29.4969,29.4969,29.4969,14.4732,0
+KROP.US,D,20231206,000000,29.8025,29.9032,29.7461,29.8606,2482.85,0
+KROP.US,D,20231207,000000,29.7299,29.7299,29.7299,29.7299,29.9803,0
+KROP.US,D,20231208,000000,29.6981,29.7736,29.5123,29.6573,1168.88,0
+KROP.US,D,20231211,000000,29.6573,29.8895,29.5995,29.8895,4252.38,0
+KROP.US,D,20231212,000000,29.4543,29.5995,29.4543,29.5123,2030.04,0
+KROP.US,D,20231213,000000,29.5123,30.2379,29.3122,30.2379,2160.3,0
+KROP.US,D,20231214,000000,30.3249,30.9051,30.2379,30.7311,246.734,0
+KROP.US,D,20231215,000000,30.9051,30.9342,30.6054,30.6735,594.093,0
+KROP.US,D,20231218,000000,30.441,30.6735,30.354,30.354,2890.86,0
+KROP.US,D,20231219,000000,30.3831,30.9633,30.3831,30.9342,3043.52,0
+KROP.US,D,20231220,000000,30.8475,30.9633,30.2958,30.2958,1123.74,0
+KROP.US,D,20231221,000000,29.9476,30.8763,29.9476,30.8763,281.539,0
+KROP.US,D,20231222,000000,31.05,31.0938,30.9051,30.9051,692.649,0
+KROP.US,D,20231226,000000,31.05,31.3695,31.05,31.1952,909.749,0
+KROP.US,D,20231227,000000,31.1952,31.4415,31.1952,31.2243,1085.49,0
+KROP.US,D,20231228,000000,31.1517,31.5906,31.1517,31.5321,1135.02,0
+KROP.US,D,20231229,000000,31.2396,31.4151,31.2102,31.4151,631.443,0
+KROP.US,D,20240102,000000,31.0347,31.5906,31.0347,31.3566,1447.15,0
+KROP.US,D,20240103,000000,31.2978,31.2978,30.9888,30.9888,1714.16,0
+KROP.US,D,20240104,000000,30.9762,31.2396,30.8592,31.0347,627.34,0
+KROP.US,D,20240105,000000,30.7713,31.0932,30.6834,30.8886,572.298,0
+KROP.US,D,20240108,000000,30.8886,30.9468,30.4497,30.9177,3786.26,0
+KROP.US,D,20240109,000000,30.6834,30.8592,30.5079,30.7131,1824.92,0
+KROP.US,D,20240110,000000,30.5079,30.5958,30.4497,30.5373,2899.44,0
+KROP.US,D,20240111,000000,30.6252,30.6252,30.3912,30.5958,2236.54,0
+KROP.US,D,20240112,000000,30.7131,30.7131,30.2157,30.3912,2218.08,0
+KROP.US,D,20240116,000000,30.2451,30.2451,29.8939,30.0663,2445.43,0
+KROP.US,D,20240117,000000,29.7184,29.7184,29.3967,29.66,2054.66,0
+KROP.US,D,20240118,000000,29.5429,29.5721,29.4552,29.5721,2679.95,0
+KROP.US,D,20240119,000000,29.7184,30.0402,29.426,30.0402,2237.91,0
+KROP.US,D,20240122,000000,29.6308,29.7806,29.4845,29.5137,2941.49,0
+KROP.US,D,20240123,000000,29.8647,29.8647,29.7476,29.7476,622.896,0
+KROP.US,D,20240124,000000,29.9818,30.0693,29.7476,29.7476,1790.05,0
+KROP.US,D,20240125,000000,29.9142,29.9526,29.7771,29.9526,1056.73,0
+KROP.US,D,20240126,000000,30.3033,30.3033,30.3033,30.3033,74.5287,0
+KROP.US,D,20240129,000000,29.9234,30.5667,29.9234,30.3618,787.68,0
+KROP.US,D,20240130,000000,30.2745,30.4203,30.2589,30.4203,984.258,0
+KROP.US,D,20240131,000000,30.3324,30.3324,30.0402,30.0402,117.263,0
+KROP.US,D,20240201,000000,30.6252,31.2102,30.6252,31.2102,5448.46,0
+KROP.US,D,20240202,000000,31.0053,31.0053,31.0053,31.0053,65.9818,0
+KROP.US,D,20240205,000000,30.8592,30.8592,30.4818,30.5838,508.368,0
+KROP.US,D,20240206,000000,30.5742,30.5793,30.5742,30.5793,79.315,0
+KROP.US,D,20240207,000000,30.7713,30.7713,30.7377,30.7377,149.741,0
+KROP.US,D,20240208,000000,30.4788,30.5373,30.4788,30.5079,458.796,0
+KROP.US,D,20240209,000000,30.4788,30.4788,30.4065,30.4065,175.723,0
+KROP.US,D,20240212,000000,30.4497,30.9441,30.4497,30.9441,1142.54,0
+KROP.US,D,20240213,000000,30.2475,30.3324,30.1335,30.2394,921.011,0
+KROP.US,D,20240214,000000,30.3765,30.4749,30.2475,30.4749,206.15,0
+KROP.US,D,20240215,000000,30.7338,30.8298,30.7338,30.8298,525.803,0
+KROP.US,D,20240216,000000,30.5958,30.5958,30.5079,30.5667,888.533,0
+KROP.US,D,20240220,000000,30.5373,30.5373,30.2451,30.2451,536.06,0
+KROP.US,D,20240221,000000,30.2451,30.3324,30.2451,30.3324,414.01,0
+KROP.US,D,20240222,000000,30.3033,30.5667,30.3033,30.5079,142.22,0
+KROP.US,D,20240223,000000,30.4203,30.8562,30.4203,30.711,663.921,0
+KROP.US,D,20240226,000000,30.5958,30.5958,30.5343,30.5343,154.869,0
+KROP.US,D,20240227,000000,30.5373,30.6543,30.5373,30.6543,249.226,0
+KROP.US,D,20240228,000000,30.9138,30.9138,30.627,30.6984,510.419,0
+KROP.US,D,20240229,000000,30.6543,30.9441,30.6543,30.9399,1278.61,0
+KROP.US,D,20240301,000000,31.137,31.137,31.0428,31.0428,126.835,0
+KROP.US,D,20240304,000000,31.0053,31.0053,30.5667,30.6117,1661.17,0
+KROP.US,D,20240305,000000,30.6543,30.7095,30.6543,30.7095,117.946,0
+KROP.US,D,20240306,000000,30.8007,30.9618,30.8007,30.9618,296.063,0
+KROP.US,D,20240307,000000,30.9762,31.3566,30.8592,31.1517,2310.39,0
+KROP.US,D,20240308,000000,31.4442,31.4442,31.1772,31.1772,682.724,0
+KROP.US,D,20240311,000000,30.9762,31.374,30.9177,31.2978,1052.29,0
+KROP.US,D,20240312,000000,31.2978,31.3857,31.1517,31.2687,3325.07,0
+KROP.US,D,20240313,000000,31.2687,31.488,31.2687,31.488,709.732,0
+KROP.US,D,20240314,000000,31.4733,31.4733,31.2111,31.2993,3484.73,0
+KROP.US,D,20240315,000000,31.2978,31.4802,31.2978,31.4538,986.993,0
+KROP.US,D,20240318,000000,31.5906,31.6785,31.5906,31.6776,610.588,0
+KROP.US,D,20240319,000000,31.5918,31.6491,31.5918,31.6491,200.68,0
+KROP.US,D,20240320,000000,31.6491,31.9563,31.6197,31.9563,1404.08,0
+KROP.US,D,20240321,000000,31.9998,32.1171,31.9707,32.1024,393.84,0
+KROP.US,D,20240322,000000,32.1402,32.1402,31.8009,31.8495,1606.81,0
+KROP.US,D,20240325,000000,31.6785,31.9998,31.6785,31.7442,4383.52,0
+KROP.US,D,20240326,000000,31.8978,31.8978,31.8795,31.8795,122.733,0
+KROP.US,D,20240327,000000,32.1462,32.4681,32.1462,32.3814,3576.01,0
+KROP.US,D,20240328,000000,32.4681,32.7606,32.4681,32.6187,1341.85,0
+KROP.US,D,20240401,000000,32.6142,32.6436,32.4855,32.4954,3828.31,0
+KROP.US,D,20240402,000000,32.3802,32.5557,32.3658,32.3658,780.5,0
+KROP.US,D,20240403,000000,32.5263,32.5557,32.4093,32.5338,3680.62,0
+KROP.US,D,20240404,000000,33.0198,33.0237,32.5557,32.5557,6141.78,0
+KROP.US,D,20240405,000000,32.5557,32.6304,32.5269,32.6304,2429.02,0
+KROP.US,D,20240408,000000,32.6436,32.6727,32.5851,32.5851,635.545,0
+KROP.US,D,20240409,000000,32.7258,32.8629,32.6727,32.8629,4693.94,0
+KROP.US,D,20240410,000000,32.4972,32.4972,32.4093,32.4534,563.068,0
+KROP.US,D,20240411,000000,32.2488,32.2752,32.1525,32.2752,234.868,0
+KROP.US,D,20240412,000000,31.9998,31.9998,31.2978,31.3419,321.704,0
+KROP.US,D,20240415,000000,31.2978,31.3275,31.1955,31.2402,1233.82,0
+KROP.US,D,20240416,000000,31.0053,31.0053,30.8886,30.8886,518.966,0
+KROP.US,D,20240417,000000,31.0641,31.0986,31.0374,31.0374,894.687,0
+KROP.US,D,20240418,000000,31.1517,31.2012,31.0347,31.2012,471.445,0
+KROP.US,D,20240419,000000,31.4151,31.4151,31.2687,31.3386,1225.28,0
+KROP.US,D,20240422,000000,31.3566,31.476,31.3335,31.476,431.104,0
+KROP.US,D,20240423,000000,31.4733,31.4733,31.4733,31.4733,97.0925,0
+KROP.US,D,20240424,000000,31.3125,31.3275,31.2978,31.2978,268.713,0
+KROP.US,D,20240425,000000,31.0932,31.1502,31.0932,31.1502,193.159,0
+KROP.US,D,20240426,000000,31.377,31.47,31.377,31.3857,642.725,0
+KROP.US,D,20240429,000000,31.4733,31.8825,31.4733,31.8156,412.301,0
+KROP.US,D,20240430,000000,31.8537,31.8537,31.5012,31.5012,740.843,0
+KROP.US,D,20240501,000000,31.1811,31.1931,31.0932,31.1931,203.073,0
+KROP.US,D,20240502,000000,31.7016,31.9998,31.7016,31.9149,434.523,0
+KROP.US,D,20240503,000000,32.2488,32.2926,32.1462,32.2926,251.961,0
+KROP.US,D,20240506,000000,32.4972,32.5554,32.4387,32.4387,812.979,0
+KROP.US,D,20240507,000000,32.4681,32.9361,32.4681,32.8596,475.89,0
+KROP.US,D,20240508,000000,32.4096,32.6436,32.4096,32.5557,3369.52,0
+KROP.US,D,20240509,000000,32.9361,33.141,32.9361,33.0531,1481.68,0
+KROP.US,D,20240510,000000,33.0237,33.0237,32.9631,32.9631,207.176,0
+KROP.US,D,20240513,000000,33.0237,33.0237,32.6976,32.6976,295.721,0
+KROP.US,D,20240514,000000,33.1701,33.1701,32.9202,32.9202,243.415,0
+KROP.US,D,20240515,000000,33.1701,33.1701,32.8011,32.8011,230.765,0
+KROP.US,D,20240516,000000,32.4972,32.4972,32.2047,32.2047,595.888,0
+KROP.US,D,20240517,000000,32.277,32.4387,32.277,32.334,741.185,0
+KROP.US,D,20240520,000000,32.4093,32.4093,32.4093,32.4093,116.579,0
+KROP.US,D,20240521,000000,32.4093,32.4093,32.1171,32.1171,423.583,0
+KROP.US,D,20240522,000000,31.9677,32.0583,31.9413,31.9413,679.647,0
+KROP.US,D,20240523,000000,31.4766,31.4766,31.2102,31.2102,1050.24,0
+KROP.US,D,20240524,000000,31.2102,31.4733,31.1811,31.1811,1865.95,0
+KROP.US,D,20240528,000000,31.2687,31.2687,31.0053,31.1223,6772.54,0
+KROP.US,D,20240529,000000,30.6951,30.9351,30.5667,30.5667,2175.69,0
+KROP.US,D,20240530,000000,30.9177,30.9177,30.7713,30.7713,1161.34,0
+KROP.US,D,20240531,000000,30.8007,31.2687,30.8007,31.1517,423.925,0
+KROP.US,D,20240603,000000,31.3275,31.3275,30.8592,30.8592,1139.81,0
+KROP.US,D,20240604,000000,30.9762,30.9762,30.6252,30.6252,1056.73,0
+KROP.US,D,20240605,000000,30.5373,30.6252,30.3912,30.5667,1836.55,0
+KROP.US,D,20240606,000000,30.4497,30.6834,30.4497,30.6543,1082.71,0
+KROP.US,D,20240607,000000,30.5667,30.5814,30.2745,30.2745,409.566,0
+KROP.US,D,20240610,000000,30.1596,30.1596,30.1572,30.1572,194.868,0
+KROP.US,D,20240611,000000,29.663,30.0081,29.663,29.9234,2515.51,0
+KROP.US,D,20240612,000000,30.3618,30.3618,30.0402,30.0402,1260.15,0
+KROP.US,D,20240613,000000,29.7771,29.8647,29.7771,29.8647,216.065,0
+KROP.US,D,20240614,000000,29.8355,29.8355,29.4552,29.4552,237.603,0
+KROP.US,D,20240617,000000,29.426,29.7149,29.426,29.7149,535.718,0
+KROP.US,D,20240618,000000,29.8063,29.8939,29.5137,29.5137,872.465,0
+KROP.US,D,20240620,000000,29.4552,29.8916,29.4552,29.4552,465.633,0
+KROP.US,D,20240621,000000,29.5137,29.6308,29.4845,29.4845,388.028,0
+KROP.US,D,20240624,000000,29.5137,29.7332,29.5137,29.7184,325.123,0
+KROP.US,D,20240625,000000,29.6013,29.6013,29.3382,29.3382,586.999,0
+KROP.US,D,20240626,000000,29.3382,29.4406,29.3382,29.426,437.6,0
+KROP.US,D,20240627,000000,29.4902,29.6046,29.4902,29.5196,367.58,0
+KROP.US,D,20240628,000000,29.5491,29.5491,29.3722,29.5491,280.093,0
+KROP.US,D,20240701,000000,29.1658,29.2542,29.0183,29.1363,577.481,0
+KROP.US,D,20240702,000000,28.9897,29.0773,28.9897,29.0773,492.367,0
+KROP.US,D,20240703,000000,29.1363,29.3132,29.1363,29.2474,155.645,0
+KROP.US,D,20240705,000000,29.0378,29.0802,28.9888,29.0802,307.899,0
+KROP.US,D,20240708,000000,28.9003,28.9888,28.8708,28.8708,408.272,0
+KROP.US,D,20240709,000000,28.9003,28.9003,28.4875,28.6644,626.65,0
+KROP.US,D,20240710,000000,28.5465,28.5465,28.517,28.517,159.714,0
+KROP.US,D,20240711,000000,28.8119,29.3427,28.7264,29.3427,2178.35,0
+KROP.US,D,20240712,000000,29.5786,29.726,29.5491,29.6987,2549.66,0
+KROP.US,D,20240715,000000,29.5857,29.726,29.4017,29.5801,1131.56,0
+KROP.US,D,20240716,000000,29.6423,30.1095,29.6423,30.1095,397.42,0
+KROP.US,D,20240717,000000,30.6993,30.7287,30.4044,30.6165,1969.47,0
+KROP.US,D,20240718,000000,30.4044,30.7584,30.1749,30.1749,756.184,0
+KROP.US,D,20240719,000000,29.8191,29.9815,29.8191,29.9815,171.243,0
+KROP.US,D,20240722,000000,29.9914,29.9914,29.726,29.9878,445.911,0
+KROP.US,D,20240723,000000,29.5786,29.5786,29.5621,29.5621,112.24,0
+KROP.US,D,20240724,000000,29.4902,29.4902,29.1634,29.1752,2639.18,0
+KROP.US,D,20240725,000000,29.6081,29.7851,29.6081,29.7001,686.331,0
+KROP.US,D,20240726,000000,30.1026,30.1026,30.1026,30.1026,54.2554,0
+KROP.US,D,20240729,000000,30.0798,30.0798,29.7898,29.7898,70.8711,0
+KROP.US,D,20240730,000000,29.6966,29.8111,29.6966,29.7083,370.632,0
+KROP.US,D,20240731,000000,29.8442,30.2274,29.8442,30.0798,443.877,0
+KROP.US,D,20240801,000000,29.7556,30.0795,29.1952,29.2353,2094.25,0
+KROP.US,D,20240802,000000,28.6055,28.7529,28.6055,28.6886,459.814,0
+KROP.US,D,20240805,000000,27.6028,28.3843,27.6028,28.3843,1703.28,0
+KROP.US,D,20240806,000000,28.0746,28.399,28.0746,28.1041,4569.66,0
+KROP.US,D,20240807,000000,28.5465,28.7381,28.3253,28.3253,1785.34,0
+KROP.US,D,20240808,000000,28.7284,28.9346,28.6349,28.9346,757.202,0
+KROP.US,D,20240809,000000,28.4875,28.7789,28.4285,28.7789,1820.26,0
+KROP.US,D,20240812,000000,28.6939,28.6939,28.55,28.55,166.496,0
+KROP.US,D,20240813,000000,28.6055,28.9741,28.5759,28.9741,3849.08,0
+KROP.US,D,20240814,000000,28.7824,28.8915,28.6644,28.8915,918.612,0
+KROP.US,D,20240815,000000,28.9593,29.3719,28.9593,29.3132,239.741,0
+KROP.US,D,20240816,000000,29.4017,29.555,29.4017,29.555,390.978,0
+KROP.US,D,20240819,000000,29.6137,30.0501,29.6137,29.8135,825.36,0
+KROP.US,D,20240820,000000,29.8043,29.8043,29.4801,29.4801,194.641,0
+KROP.US,D,20240821,000000,29.4312,29.7408,29.4312,29.7408,577.142,0
+KROP.US,D,20240822,000000,29.726,29.7851,29.5757,29.6376,3744.98,0
+KROP.US,D,20240823,000000,30.1479,30.1833,30.1479,30.1596,193.963,0
+KROP.US,D,20240826,000000,30.0213,30.0858,29.8734,30.0858,389.282,0
+KROP.US,D,20240827,000000,29.9473,29.9619,29.9324,29.9619,87.1477,0
+KROP.US,D,20240828,000000,29.8031,29.9029,29.8031,29.9029,102.068,0
+KROP.US,D,20240829,000000,30.1683,30.1683,29.975,29.975,109.189,0
+KROP.US,D,20240830,000000,30.0366,30.0366,30.0366,30.0366,14.5811,0
+KROP.US,D,20240903,000000,30.021,30.021,29.5786,29.8588,436.417,0
+KROP.US,D,20240904,000000,29.7921,29.7921,29.7921,29.7921,34.2487,0
+KROP.US,D,20240905,000000,29.9619,29.9619,29.8034,29.8034,119.701,0
+KROP.US,D,20240906,000000,29.6376,29.6376,29.5196,29.5482,1775.16,0
+KROP.US,D,20240909,000000,29.6081,29.7408,29.6081,29.7408,930.48,0
+KROP.US,D,20240910,000000,29.4459,29.4459,29.4459,29.4459,110.206,0
+KROP.US,D,20240911,000000,29.3394,29.5055,29.3394,29.5055,141.742,0
+KROP.US,D,20240912,000000,29.3722,29.6376,29.3722,29.5586,932.175,0
+KROP.US,D,20240913,000000,29.6081,29.8996,29.6081,29.8996,356.051,0
+KROP.US,D,20240916,000000,29.9914,29.9914,29.944,29.944,208.544,0
+KROP.US,D,20240917,000000,30.0798,30.1539,29.8147,29.9952,2075.26,0
+KROP.US,D,20240918,000000,30.2274,30.2862,30.198,30.198,462.527,0
+KROP.US,D,20240919,000000,30.7287,30.8205,30.7287,30.8205,80.3658,0
+KROP.US,D,20240920,000000,30.8172,30.8172,30.2274,30.4806,770.087,0
+KROP.US,D,20240923,000000,30.5706,30.5706,30.5706,30.5706,63.0719,0
+KROP.US,D,20240924,000000,30.8469,30.9351,30.7878,30.909,1082.05,0
+KROP.US,D,20240925,000000,31.0824,31.0824,30.579,30.6501,317.394,0
+KROP.US,D,20240926,000000,31.1121,31.6134,31.1121,31.4838,1972.52,0
+KROP.US,D,20240927,000000,31.7019,31.7019,31.3773,31.407,3405.54,0
+KROP.US,D,20240930,000000,31.7904,31.7904,31.4364,31.7316,1126.13,0
+KROP.US,D,20241001,000000,31.4364,31.4364,31.4364,31.4364,31.5359,0
+KROP.US,D,20241002,000000,31.7547,31.7904,31.7019,31.7904,994.23,0
+KROP.US,D,20241003,000000,31.5081,31.5081,31.5081,31.5081,33.9096,0
+KROP.US,D,20241004,000000,31.7115,31.7115,31.7115,31.7115,38.6569,0
+KROP.US,D,20241007,000000,31.7316,31.7316,31.5102,31.5102,552.048,0
+KROP.US,D,20241008,000000,30.9939,30.9939,30.6942,30.7287,1816.2,0
+KROP.US,D,20241009,000000,30.4338,30.6777,30.4338,30.6087,508.983,0
+KROP.US,D,20241010,000000,29.8442,30.6402,29.8442,30.6006,1357.06,0
+KROP.US,D,20241011,000000,30.891,31.0236,30.7584,30.831,1276.01,0
+KROP.US,D,20241014,000000,30.7584,30.7938,30.4338,30.7938,201.423,0
+KROP.US,D,20241015,000000,30.5337,30.5337,30.3648,30.3648,617.155,0
+KROP.US,D,20241016,000000,30.6402,30.6402,30.6252,30.6252,109.867,0
+KROP.US,D,20241017,000000,30.5814,30.5814,30.2586,30.3309,739.569,0
+KROP.US,D,20241018,000000,30.6108,30.6108,30.4929,30.537,262.46,0
+KROP.US,D,20241021,000000,30.4632,30.4632,30.1389,30.2541,699.216,0
+KROP.US,D,20241022,000000,30.198,30.2016,30.198,30.2016,181.416,0
+KROP.US,D,20241023,000000,30.1683,30.2862,30.1683,30.2274,437.095,0
+KROP.US,D,20241024,000000,30.2862,30.4005,30.2862,30.363,472.022,0
+KROP.US,D,20241025,000000,30.3747,30.8469,30.3159,30.3159,1116.3,0
+KROP.US,D,20241028,000000,30.6699,30.6699,30.6699,30.6699,114.614,0
+KROP.US,D,20241029,000000,30.6402,30.6402,30.4779,30.4779,48.1516,0
+KROP.US,D,20241030,000000,30.7848,30.7848,30.4632,30.4632,201.423,0
+KROP.US,D,20241031,000000,30.4929,30.5073,30.3453,30.4878,1276.01,0
+KROP.US,D,20241101,000000,30.2568,30.6549,30.2568,30.3747,356.39,0
+KROP.US,D,20241104,000000,30.6402,30.8172,30.6402,30.7008,180.399,0
+KROP.US,D,20241105,000000,30.6108,30.9351,30.6108,30.7386,544.588,0
+KROP.US,D,20241106,000000,31.1121,31.1121,30.7494,30.8469,478.464,0
+KROP.US,D,20241107,000000,30.6702,30.9615,30.6402,30.7287,796.198,0
+KROP.US,D,20241108,000000,29.8147,30.4338,29.8147,30.021,625.293,0
+KROP.US,D,20241111,000000,29.9029,30.1209,29.9029,30.1209,771.105,0
+KROP.US,D,20241112,000000,29.6671,29.8442,29.2542,29.3795,1948.78,0
+KROP.US,D,20241113,000000,29.2837,29.2837,29.1177,29.2106,513.052,0
+KROP.US,D,20241114,000000,29.343,29.5786,29.343,29.5786,298.743,0
+KROP.US,D,20241115,000000,29.2401,29.2489,29.1363,29.1363,291.961,0
+KROP.US,D,20241118,000000,29.2309,29.4312,29.2247,29.3539,1025.08,0
+KROP.US,D,20241119,000000,29.3427,29.4902,29.3368,29.4902,1352.31,0
+KROP.US,D,20241120,000000,29.3132,29.4607,29.2837,29.4607,2729.38,0
+KROP.US,D,20241121,000000,29.5786,30.3747,29.5786,30.3453,1000.33,0
+KROP.US,D,20241122,000000,30.2862,30.5223,30.2568,30.5223,640.892,0
+KROP.US,D,20241125,000000,30.2568,30.8469,30.2568,30.8469,561.882,0
+KROP.US,D,20241126,000000,30.8172,30.8343,30.6699,30.6699,397.42,0
+KROP.US,D,20241127,000000,30.2568,30.9471,30.2568,30.8337,558.83,0
+KROP.US,D,20241129,000000,31.2891,31.2891,31.1121,31.1121,141.064,0
+KROP.US,D,20241202,000000,30.8172,31.0824,30.8172,31.0824,241.097,0
+KROP.US,D,20241203,000000,31.2006,31.2006,31.0956,31.0956,251.27,0
+KROP.US,D,20241204,000000,31.053,31.053,30.4338,30.7728,3109.51,0
+KROP.US,D,20241205,000000,30.6993,31.0152,30.3159,30.3306,1838.91,0
+KROP.US,D,20241206,000000,30.3249,30.3603,30.3249,30.3603,230.246,0
+KROP.US,D,20241209,000000,30.4632,30.4929,30.4632,30.4929,481.855,0
+KROP.US,D,20241211,000000,30.4044,30.6111,30.3162,30.4128,430.652,0
+KROP.US,D,20241212,000000,30.5223,30.5223,30.2277,30.4338,381.483,0
+KROP.US,D,20241213,000000,30.2274,30.2274,29.9619,29.9619,786.364,0
+KROP.US,D,20241216,000000,29.9914,29.9914,29.6376,29.7851,440.486,0
+KROP.US,D,20241217,000000,29.5934,29.5934,29.4312,29.4312,531.024,0
+KROP.US,D,20241218,000000,29.3427,29.3427,28.7529,28.7529,255.339,0
+KROP.US,D,20241219,000000,28.4875,28.4875,28.3548,28.3548,649.03,0
+KROP.US,D,20241220,000000,28.6644,28.8708,28.6644,28.7381,316.376,0
+KROP.US,D,20241223,000000,28.6349,28.6349,28.3695,28.4875,305.186,0
+KROP.US,D,20241224,000000,28.5759,28.6759,28.517,28.6759,456.423,0
+KROP.US,D,20241226,000000,28.7529,28.7824,28.6939,28.7824,504.236,0
+KROP.US,D,20241227,000000,28.8561,28.8882,28.7381,28.8119,924.037,0
+KROP.US,D,20241230,000000,28.6344,28.6344,28.4258,28.5036,1483.06,0
+KROP.US,D,20241231,000000,28.6642,28.7387,28.3961,28.6687,3843.06,0
+KROP.US,D,20250102,000000,28.7983,28.7983,28.5751,28.6046,364.136,0
+KROP.US,D,20250103,000000,28.5749,28.8031,28.5749,28.694,368.499,0
+KROP.US,D,20250106,000000,28.8728,29.1711,28.7945,28.7945,420.519,0
+KROP.US,D,20250107,000000,28.992,28.992,28.843,28.843,2694.94,0
+KROP.US,D,20250108,000000,28.4864,28.5489,28.3961,28.5489,1510.58,0
+KROP.US,D,20250110,000000,28.3365,28.4258,28.2173,28.4258,989.378,0
+KROP.US,D,20250113,000000,28.9026,29.3198,28.9026,29.3198,2333.16,0
+KROP.US,D,20250114,000000,29.3498,29.3883,28.992,28.992,1330.02,0
+KROP.US,D,20250115,000000,29.5581,29.7965,29.4389,29.6475,3052.7,0
+KROP.US,D,20250116,000000,29.6475,29.9151,29.6475,29.9151,1092.41,0
+KROP.US,D,20250117,000000,30.1839,30.1842,29.8859,29.8859,244.324,0
+KROP.US,D,20250121,000000,30.4221,30.6738,30.4221,30.6738,254.056,0
+KROP.US,D,20250122,000000,30.6606,30.7389,30.6207,30.6207,256.07,0
+KROP.US,D,20250123,000000,30.9243,31.1124,30.9243,31.1124,492.339,0
+KROP.US,D,20250124,000000,31.0032,31.167,31.0032,31.1361,151.36,0
+KROP.US,D,20250127,000000,31.1373,31.4649,31.1373,31.4454,1061.53,0
+KROP.US,D,20250128,000000,31.4652,31.4949,31.182,31.2975,1670.33,0
+KROP.US,D,20250129,000000,31.4058,31.4058,31.3569,31.3569,2222.07,0
+KROP.US,D,20250130,000000,31.5546,31.7034,31.3767,31.6566,151169,0
+KROP.US,D,20250131,000000,31.4949,31.4949,31.2588,31.2588,119.477,0
+KROP.US,D,20250203,000000,30.3282,30.8313,30.1245,30.5712,1439.09,0
+KROP.US,D,20250204,000000,30.9405,31.1421,30.9405,31.1421,677.932,0
+KROP.US,D,20250205,000000,30.5742,30.5742,30.5115,30.5115,310.774,0
+KROP.US,D,20250206,000000,30.4521,30.4521,30.0405,30.1095,1679.72,0
+KROP.US,D,20250207,000000,30.1242,30.2433,29.9753,29.9753,430.587,0
+KROP.US,D,20250210,000000,30.1986,30.3327,30.0885,30.3327,800.094,0
+KROP.US,D,20250211,000000,30.4395,30.4395,30.2733,30.2733,541.338,0
+KROP.US,D,20250212,000000,30.1542,30.2733,30.0213,30.2733,762.841,0
+KROP.US,D,20250213,000000,29.7667,30.0348,29.7667,30.0348,844.059,0
+KROP.US,D,20250214,000000,30.2733,30.3924,30.2733,30.3327,461.463,0
+KROP.US,D,20250218,000000,30.3924,30.8364,30.3924,30.7212,3716.88,0
+KROP.US,D,20250219,000000,30.6309,31.3161,30.6309,30.9585,3428.25,0
+KROP.US,D,20250220,000000,31.5546,31.5546,30.9288,30.9849,1193.09,0
+KROP.US,D,20250221,000000,31.0776,31.1076,30.4818,30.6903,1414.26,0
+KROP.US,D,20250224,000000,30.5115,30.6309,30.3924,30.4074,2497.27,0
+KROP.US,D,20250225,000000,30.288,30.7203,30.288,30.4221,474.216,0
+KROP.US,D,20250226,000000,30.4521,30.6603,30.0051,30.3627,1701.2,0
+KROP.US,D,20250227,000000,30.3627,30.6606,30.1242,30.6606,252.043,0
+KROP.US,D,20250228,000000,29.9455,30.2733,29.7667,29.7667,373.869,0
+KROP.US,D,20250303,000000,30.2733,30.2733,29.29,29.3048,670.213,0
+KROP.US,D,20250304,000000,28.8132,29.3034,28.8132,28.992,998.775,0
+KROP.US,D,20250305,000000,29.5283,29.6475,29.4684,29.6475,380.581,0
+KROP.US,D,20250306,000000,30.1839,30.3924,29.7965,30.2136,720.554,0
+KROP.US,D,20250307,000000,30.5712,30.9885,30.5265,30.9885,8067.72,0
+KROP.US,D,20250310,000000,30.5115,30.7095,30.0051,30.2733,4132.36,0
+KROP.US,D,20250311,000000,30.4221,30.4221,29.8564,30.0648,307.083,0
+KROP.US,D,20250312,000000,29.5879,29.7369,29.5283,29.5283,385.28,0
+KROP.US,D,20250313,000000,29.7667,29.7667,29.2289,29.3793,557.448,0
+KROP.US,D,20250314,000000,29.8561,30.0648,29.7047,30.0648,677.26,0
+KROP.US,D,20250317,000000,30.0945,30.5265,30.0051,30.5265,10931.1,0
+KROP.US,D,20250318,000000,30.3924,30.3924,30.1542,30.1839,1999.89,0
+KROP.US,D,20250319,000000,30.2433,30.5115,30.2433,30.5115,2873.15,0
+KROP.US,D,20250320,000000,30.1839,30.3477,30.1839,30.2733,313.124,0
+KROP.US,D,20250321,000000,30.1839,30.2136,29.9753,30.1095,3391,0
+KROP.US,D,20250324,000000,30.3327,30.4461,30.3327,30.3327,807.813,0
+KROP.US,D,20250325,000000,30.5988,30.6009,30.4221,30.4221,264.46,0
+KROP.US,D,20250326,000000,30.4818,30.6309,29.9753,29.9753,1265.92,0
+KROP.US,D,20250327,000000,30.4521,30.6159,30.4521,30.5862,648.062,0
+KROP.US,D,20250328,000000,29.8561,29.8561,29.6475,29.7965,5148.25,0
+KROP.US,D,20250331,000000,29.6177,29.7667,29.6177,29.6475,232.577,0
+KROP.US,D,20250401,000000,30.0648,30.2433,29.8251,30.0945,791.368,0
+KROP.US,D,20250402,000000,29.9008,29.9902,29.8016,29.9902,310.103,0
+KROP.US,D,20250403,000000,29.2006,29.2006,28.9026,29.0516,530.934,0
+KROP.US,D,20250404,000000,27.9193,27.9789,27.0254,27.0254,3438.32,0
+KROP.US,D,20250407,000000,27.0552,27.4128,26.5785,27.4128,1058.51,0
+KROP.US,D,20250408,000000,27.7256,27.7256,26.7722,26.8764,4632.42,0
+KROP.US,D,20250409,000000,26.6679,28.4557,26.6381,28.4557,598.392,0
+KROP.US,D,20250410,000000,28.4291,28.4291,27.9789,28.2471,4332.05,0
+KROP.US,D,20250411,000000,28.0087,29.1261,28.0087,28.9622,822.915,0
+KROP.US,D,20250414,000000,29.4092,29.4985,29.2006,29.2006,375.547,0
+KROP.US,D,20250415,000000,29.1708,29.5283,29.1708,29.5283,278.891,0
+KROP.US,D,20250416,000000,29.3645,29.3645,28.9271,29.3495,1135.7,0
+KROP.US,D,20250417,000000,29.3198,29.3198,29.29,29.29,157.065,0
+KROP.US,D,20250421,000000,28.843,28.9324,28.843,28.9324,68.4644,0
+KROP.US,D,20250422,000000,29.141,29.7667,29.141,29.7667,292.316,0
+KROP.US,D,20250423,000000,29.7667,29.8859,29.29,29.3198,904.133,0
+KROP.US,D,20250424,000000,29.6773,29.9455,29.6475,29.9455,242.31,0
+KROP.US,D,20250425,000000,29.8859,30.0648,29.862,30.0348,501.736,0
+KROP.US,D,20250428,000000,29.9157,30.2736,29.9157,30.1542,699.746,0
+KROP.US,D,20250429,000000,30.1074,30.303,30.0945,30.303,133.908,0
+KROP.US,D,20250501,000000,29.8561,30.8244,29.8561,30.4221,1727.04,0
+KROP.US,D,20250502,000000,30.8691,31.1076,30.8691,31.1076,94.3064,0
+KROP.US,D,20250505,000000,31.197,31.2267,30.9438,31.0479,20639.3,0
+KROP.US,D,20250506,000000,31.1373,31.1373,30.9885,31.0182,2344.23,0
+KROP.US,D,20250507,000000,31.0776,31.0776,30.6009,30.6009,545.366,0
+KROP.US,D,20250508,000000,31.0479,31.2864,30.6903,31.2864,1226.31,0
+KROP.US,D,20250509,000000,31.2864,31.2864,30.9519,31.2117,403.403,0
+KROP.US,D,20250512,000000,31.2864,31.4319,31.197,31.197,767.875,0
+KROP.US,D,20250513,000000,32.0313,32.061,31.9716,32.0313,2580.5,0
+KROP.US,D,20250514,000000,31.2864,31.3758,31.0776,31.0776,5626.5,0
+KROP.US,D,20250515,000000,31.2864,31.9716,31.2864,31.5246,2011.98,0
+KROP.US,D,20250516,000000,32.3292,32.3292,32.046,32.2995,1044.75,0
+KROP.US,D,20250519,000000,32.1801,32.508,32.1801,32.2998,922.927,0
+KROP.US,D,20250520,000000,31.8822,32.5872,31.8822,32.2695,1127.31,0
+KROP.US,D,20250521,000000,31.9866,32.0013,31.9866,32.0013,214.79,0
+KROP.US,D,20250522,000000,31.614,31.614,31.3161,31.5402,1223.96,0
+KROP.US,D,20250523,000000,31.4352,31.7631,31.2864,31.5123,4219.95,0
+KROP.US,D,20250527,000000,32.061,32.1207,31.614,31.644,1068.24,0
+KROP.US,D,20250528,000000,31.7928,31.9716,31.7928,31.9716,389.307,0
+KROP.US,D,20250529,000000,32.2995,32.2995,31.5546,31.8228,208.413,0
+KROP.US,D,20250530,000000,31.8822,31.8822,31.8822,31.8822,137.6,0
+KROP.US,D,20250602,000000,32.1207,32.1207,31.7184,31.7184,289.967,0
+KROP.US,D,20250603,000000,31.4088,32.0313,31.4088,31.6737,992.398,0
+KROP.US,D,20250604,000000,31.9119,31.9716,31.9119,31.9716,264.796,0
+KROP.US,D,20250606,000000,31.8078,31.9677,31.7928,31.9677,460.121,0
+KROP.US,D,20250609,000000,32.1801,32.508,31.8525,32.4483,909.167,0
+KROP.US,D,20250610,000000,32.5377,32.5377,32.4783,32.5377,291.98,0
+KROP.US,D,20250611,000000,32.5377,32.5377,32.2398,32.2695,243.988,0
+KROP.US,D,20250612,000000,32.076,32.1264,32.076,32.1264,116.456,0
+KROP.US,D,20250613,000000,31.8822,32.1504,31.8822,32.1504,342.322,0
+KROP.US,D,20250616,000000,32.4795,32.7165,32.2101,32.2101,923.934,0
+KROP.US,D,20250617,000000,32.1801,32.2101,31.9704,32.2101,522.209,0
+KROP.US,D,20250618,000000,32.4483,32.508,32.4483,32.508,470.86,0
+KROP.US,D,20250620,000000,31.9764,32.061,31.7034,31.7034,389.978,0
+KROP.US,D,20250623,000000,32.6271,32.6868,31.7334,32.0907,723.239,0
+KROP.US,D,20250624,000000,32.1207,32.1504,31.8831,32.0907,939.372,0
+KROP.US,D,20250625,000000,31.8525,31.8525,31.8228,31.8228,145.654,0
+KROP.US,D,20250626,000000,31.9419,32.2101,31.7928,31.9419,4680.41,0
+KROP.US,D,20250627,000000,31.9932,32.22,31.9932,32.22,283.333,0
+KROP.US,D,20250630,000000,32.76,32.76,31.83,32.19,1330.66,0
+KROP.US,D,20250701,000000,32.34,32.73,32.25,32.58,580.999,0
+KROP.US,D,20250702,000000,32.04,32.79,32.04,32.76,2486.99,0
+KROP.US,D,20250703,000000,32.91,32.94,32.76,32.925,1207.66,0
+KROP.US,D,20250707,000000,33,33,32.52,32.73,1355.66,0
+KROP.US,D,20250708,000000,32.9976,32.9976,32.64,32.67,296.666,0
+KROP.US,D,20250709,000000,32.97,34.5,32.8518,32.8518,924.666,0
+KROP.US,D,20250710,000000,32.43,33.1758,32.43,32.835,736.333,0
+KROP.US,D,20250711,000000,32.73,32.73,32.31,32.7,327.333,0
+KROP.US,D,20250714,000000,32.31,32.76,32.31,32.43,1058.33,0
+KROP.US,D,20250715,000000,32.37,32.37,32.16,32.16,166.333,0
+KROP.US,D,20250716,000000,32.0106,32.127,31.965,32.0082,1251.66,0
+KROP.US,D,20250717,000000,32.0484,32.0979,32.0007,32.0979,408.666,0
+KROP.US,D,20250718,000000,32.4843,32.4843,31.95,32.19,2199.99,0
+KROP.US,D,20250721,000000,32.94,32.94,32.25,32.25,719.666,0
+KROP.US,D,20250722,000000,32.28,32.6994,32.28,32.6994,218.333,0
+KROP.US,D,20250723,000000,32.67,33.6,32.67,33.39,3942.33,0
+KROP.US,D,20250724,000000,32.94,33.54,32.94,33.1941,194.666,0
+KROP.US,D,20250725,000000,33.15,33.225,33.12,33.225,389.666,0
+KROP.US,D,20250728,000000,33.45,33.45,32.64,32.82,1456.66,0
+KROP.US,D,20250729,000000,33.18,33.18,32.58,32.58,331.666,0
+KROP.US,D,20250730,000000,32.28,32.4897,32.2644,32.2644,558.333,0
+KROP.US,D,20250731,000000,32.61,32.61,32.2992,32.325,335.999,0
+KROP.US,D,20250801,000000,32.43,32.43,31.86,32.0007,701.999,0
+KROP.US,D,20250804,000000,31.95,32.4,31.8,32.34,849.666,0
+KROP.US,D,20250806,000000,32.376,32.46,32.2488,32.2488,1381.99,0
+KROP.US,D,20250807,000000,32.13,32.13,31.9494,31.9833,1413.66,0
+KROP.US,D,20250808,000000,32.0118,32.0955,31.95,32.0955,637.666,0
+KROP.US,D,20250811,000000,32.22,32.34,31.89,32.19,779.333,0
+KROP.US,D,20250812,000000,32.295,32.295,32.16,32.2038,380.333,0
+KROP.US,D,20250813,000000,32.22,32.595,32.22,32.595,474.999,0
+KROP.US,D,20250814,000000,31.89,32.07,31.8,32.07,402.666,0
+KROP.US,D,20250815,000000,32.235,32.31,32.16,32.2806,593.333,0
+KROP.US,D,20250818,000000,31.17,32.325,31.17,32.325,8960.33,0
+KROP.US,D,20250819,000000,32.58,32.58,32.175,32.2206,504.999,0
+KROP.US,D,20250820,000000,32.28,32.28,32.235,32.235,625.999,0
+KROP.US,D,20250821,000000,31.86,32.34,31.86,32.1903,514.999,0
+KROP.US,D,20250822,000000,32.655,32.6838,32.655,32.6838,457.999,0
+KROP.US,D,20250825,000000,32.49,32.8158,32.49,32.7909,1614.99,0
+KROP.US,D,20250826,000000,32.37,32.55,32.37,32.55,1945.33,0
+KROP.US,D,20250827,000000,32.4,32.565,32.4,32.565,1346.99,0
+KROP.US,D,20250828,000000,32.88,32.88,32.28,32.4402,757.666,0
+KROP.US,D,20250829,000000,32.67,32.67,31.98,32.0844,173.333,0
+KROP.US,D,20250902,000000,31.8914,31.8914,31.71,31.71,1247,0
+KROP.US,D,20250903,000000,31.7,31.71,31.35,31.52,1023,0
+KROP.US,D,20250904,000000,31.69,31.785,31.69,31.7013,729,0
+KROP.US,D,20250905,000000,31.99,31.99,31.8431,31.8431,556,0
+KROP.US,D,20250908,000000,31.955,32.38,31.955,32.2615,1079,0
+KROP.US,D,20250909,000000,31.8301,32,31.8301,32,620,0
+KROP.US,D,20250911,000000,32.08,32.1202,32.08,32.1202,427,0
+KROP.US,D,20250912,000000,32.17,32.17,32.1319,32.1319,396,0
+KROP.US,D,20250915,000000,32.26,32.26,31.8043,31.8043,482,0
+KROP.US,D,20250916,000000,31.8,31.82,31.7959,31.7959,621,0
+KROP.US,D,20250918,000000,31.58,32,31.58,31.781,756,0
+KROP.US,D,20250919,000000,31.92,31.92,31.5903,31.5903,959,0
+KROP.US,D,20250922,000000,31.14,31.4531,31.14,31.4531,463,0
+KROP.US,D,20250923,000000,31.74,31.74,31.4,31.5029,3595,0
+KROP.US,D,20250924,000000,31.55,31.6497,31.55,31.6497,448,0
+KROP.US,D,20250925,000000,31.95,31.95,31.355,31.3584,2153,0
+KROP.US,D,20250926,000000,31.6872,31.89,31.6872,31.6991,550,0
+KROP.US,D,20250929,000000,31.53,31.71,31.53,31.6254,390,0
+KROP.US,D,20250930,000000,31.27,31.515,31.27,31.515,1778,0
+KROP.US,D,20251002,000000,31.64,31.64,31.18,31.1927,1184,0
+KROP.US,D,20251003,000000,31.52,31.6624,31.52,31.6624,563,0
+KROP.US,D,20251006,000000,31.46,31.645,31.46,31.6436,764,0
+KROP.US,D,20251009,000000,31.284,31.36,31.284,31.36,275,0
+KROP.US,D,20251010,000000,31.405,31.6,30.55,30.575,3198,0
+KROP.US,D,20251013,000000,30.87,31.08,30.66,30.66,1648,0
+KROP.US,D,20251014,000000,30.4,31.01,30.38,30.8,951,0
+KROP.US,D,20251015,000000,31.35,31.4799,31.145,31.145,1713,0
+KROP.US,D,20251016,000000,30.9858,30.9858,30.935,30.935,601,0
+KROP.US,D,20251017,000000,30.9772,31,30.9772,31,385,0
+KROP.US,D,20251021,000000,31.21,31.465,31.2,31.465,5206,0
+KROP.US,D,20251023,000000,31.85,31.8599,31.73,31.73,902,0
+KROP.US,D,20251024,000000,32.31,32.31,31.8305,31.895,801,0
+KROP.US,D,20251027,000000,32.01,32.0624,31.95,31.95,542,0
+KROP.US,D,20251028,000000,31.775,31.7924,31.7,31.7,591,0
+KROP.US,D,20251029,000000,31.49,31.5,31.4477,31.4477,1497,0
+KROP.US,D,20251030,000000,30.714,30.714,30.3591,30.3591,663,0
+KROP.US,D,20251031,000000,30,30.285,30,30.129,1296,0
+KROP.US,D,20251104,000000,29.8,29.99,29.8,29.91,81747,0
+KROP.US,D,20251105,000000,29.97,30.0331,29.95,30.0331,890,0
+KROP.US,D,20251106,000000,30.03,30.0615,29.9303,29.9303,2125,0
+KROP.US,D,20251107,000000,29.99,30.2213,29.99,30.2213,1468,0
+KROP.US,D,20251111,000000,30.89,30.965,30.89,30.965,905,0
+KROP.US,D,20251112,000000,31.21,31.21,31,31.0931,1621,0
+KROP.US,D,20251113,000000,31.12,31.12,30.6455,30.6455,1075,0
+KROP.US,D,20251114,000000,30.8482,30.8482,30.7321,30.7321,966,0
+KROP.US,D,20251117,000000,30.11,30.3071,30.015,30.015,432,0
+KROP.US,D,20251118,000000,30.025,30.025,30.0226,30.0226,404,0
+KROP.US,D,20251119,000000,30.02,30.02,29.85,29.8759,1571,0
+KROP.US,D,20251120,000000,29.05,30.0645,29.05,29.6214,1558,0
+KROP.US,D,20251121,000000,30.1365,30.36,30.1,30.26,2461,0
+KROP.US,D,20251124,000000,30.38,30.5244,30.25,30.5244,1915,0
+KROP.US,D,20251125,000000,30.87,30.9242,30.7,30.9242,4425,0
+KROP.US,D,20251126,000000,30.9599,31,30.9599,31,675,0
+KROP.US,D,20251128,000000,31.27,31.27,31.19,31.19,283,0
+KROP.US,D,20251201,000000,31.3167,31.5,31.3167,31.4705,792,0
+KROP.US,D,20251202,000000,31.28,31.29,31.27,31.27,1620,0
+KROP.US,D,20251203,000000,31.39,31.43,31.3581,31.41,781,0
+KROP.US,D,20251205,000000,31.495,31.499,31.3368,31.3368,1870,0
+KROP.US,D,20251208,000000,31.1,31.12,30.8963,30.8963,1213,0
+KROP.US,D,20251209,000000,30.52,30.997,30.52,30.997,311,0
+KROP.US,D,20251210,000000,30.96,31.3056,30.96,31.3056,349,0
+KROP.US,D,20251212,000000,31.46,31.4605,31.31,31.415,854,0
+KROP.US,D,20251215,000000,31.1,31.33,31.1,31.2306,1175,0
+KROP.US,D,20251216,000000,30.78,31.22,30.78,31.19,1757,0
+KROP.US,D,20251217,000000,31.21,31.2483,31.21,31.2483,247,0
+KROP.US,D,20251218,000000,31.191162,31.21,31.1255,31.1255,779,0
+KROP.US,D,20251219,000000,31.15,31.2728,31.15,31.2728,188,0
+KROP.US,D,20251222,000000,31.294,31.3,31.18,31.18,322,0
+KROP.US,D,20251223,000000,30.75,31.1,30.75,30.99,1537,0
+KROP.US,D,20251226,000000,30.9999,30.9999,30.915,30.915,686,0
+KROP.US,D,20251229,000000,29.68,30.9771,29.68,30.9771,1011,0
+KROP.US,D,20251230,000000,30.7,30.7,30.31,30.3875,634,0
+KROP.US,D,20251231,000000,30.45,30.54,30.3384,30.3384,631,0
+KROP.US,D,20260102,000000,30.55,30.7279,30.55,30.7279,506,0
+KROP.US,D,20260105,000000,30.65,30.8653,30.65,30.8653,928,0
+KROP.US,D,20260106,000000,31.045,31.285,31.045,31.285,886,0
+KROP.US,D,20260108,000000,31.301,31.95,31.301,31.95,257,0
+KROP.US,D,20260109,000000,31.51,31.995,31.51,31.8415,24468,0
+KROP.US,D,20260112,000000,31.95,32.09,31.895,31.895,2763,0
+KROP.US,D,20260113,000000,31.88,32.0441,31.8,32.0441,643,0
+KROP.US,D,20260114,000000,32.7699,32.7699,32.6097,32.6097,595,0
+KROP.US,D,20260115,000000,32.88,33.0872,32.88,33.0872,345,0
+KROP.US,D,20260120,000000,32.75,32.75,32.55,32.6356,833,0
+KROP.US,D,20260121,000000,32.63,33.1251,32.63,33.1251,1578,0
+KROP.US,D,20260123,000000,33.1183,33.1183,33,33.1166,1643,0
+KROP.US,D,20260126,000000,32.62,33.1391,32.62,33.1391,580,0
+KROP.US,D,20260127,000000,33.3,33.3,33.115,33.189,816,0
+KROP.US,D,20260128,000000,33.58,33.58,33.1,33.123,1046,0
+KROP.US,D,20260129,000000,33.01,33.68,33,33.2505,1452,0
+KROP.US,D,20260130,000000,33.46,33.46,33,33.1355,4904,0
+KROP.US,D,20260202,000000,33.06,33.1447,33.05,33.1447,745,0
+KROP.US,D,20260204,000000,34.3415,34.4,34.225,34.279,1542,0
+KROP.US,D,20260205,000000,33.67,33.67,33.4471,33.4471,494,0
+KROP.US,D,20260206,000000,34.17,34.2772,34.12,34.2772,1308,0
+KROP.US,D,20260209,000000,34.65,34.65,34.58,34.58,655,0
+KROP.US,D,20260210,000000,34.67,35.0605,34.66,35.0605,2162,0
+KROP.US,D,20260211,000000,35.255,35.55,35.255,35.5332,1651,0
+KROP.US,D,20260212,000000,36.97,36.97,35.76,35.8627,16289,0
+KROP.US,D,20260213,000000,36.35,36.35,35.88,35.9108,5618,0
+KROP.US,D,20260217,000000,36.52,36.52,35.695,35.8651,3953,0
+KROP.US,D,20260218,000000,35.6097,35.62,35.44,35.44,1563,0
diff --git a/daily/us/nasdaq etfs/lexi.us.txt b/daily/us/nasdaq etfs/lexi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dfc78f7d99ab10d6e14ac8e1ae4a194a73ee9a28
--- /dev/null
+++ b/daily/us/nasdaq etfs/lexi.us.txt	
@@ -0,0 +1,1162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEXI.US,D,20210702,000000,25.094,25.163,25.069,25.148,64594,0
+LEXI.US,D,20210706,000000,25.104,25.104,24.955,25.062,170505,0
+LEXI.US,D,20210707,000000,25.114,25.174,25.103,25.132,23632,0
+LEXI.US,D,20210708,000000,24.805,24.868,24.805,24.868,87767,0
+LEXI.US,D,20210709,000000,25.094,25.184,25.094,25.184,168073,0
+LEXI.US,D,20210712,000000,25.234,25.285,25.234,25.285,11898,0
+LEXI.US,D,20210713,000000,25.214,25.244,25.151,25.151,11479,0
+LEXI.US,D,20210714,000000,25.274,25.274,25.164,25.166,39046,0
+LEXI.US,D,20210715,000000,25.124,25.124,25.034,25.119,23581,0
+LEXI.US,D,20210716,000000,24.925,24.925,24.91,24.91,11413,0
+LEXI.US,D,20210719,000000,24.526,24.566,24.526,24.566,30508,0
+LEXI.US,D,20210720,000000,25.054,25.054,25.001,25.001,1261,0
+LEXI.US,D,20210721,000000,25.164,25.254,25.164,25.245,8601,0
+LEXI.US,D,20210722,000000,25.094,25.158,25.094,25.158,18926,0
+LEXI.US,D,20210723,000000,25.234,25.355,25.234,25.355,1237,0
+LEXI.US,D,20210726,000000,25.354,25.38,25.354,25.38,8708,0
+LEXI.US,D,20210727,000000,25.254,25.268,25.154,25.268,936,0
+LEXI.US,D,20210728,000000,25.312,25.312,25.312,25.312,1,0
+LEXI.US,D,20210729,000000,25.513,25.513,25.482,25.482,22132,0
+LEXI.US,D,20210730,000000,25.404,25.406,25.404,25.406,3828,0
+LEXI.US,D,20210802,000000,25.533,25.533,25.349,25.349,625,0
+LEXI.US,D,20210803,000000,25.254,25.502,25.254,25.502,3899,0
+LEXI.US,D,20210804,000000,25.424,25.424,25.414,25.414,13094,0
+LEXI.US,D,20210805,000000,25.493,25.537,25.493,25.537,7261,0
+LEXI.US,D,20210806,000000,25.543,25.543,25.527,25.527,10502,0
+LEXI.US,D,20210809,000000,25.454,25.479,25.454,25.479,10945,0
+LEXI.US,D,20210810,000000,25.503,25.525,25.473,25.473,712,0
+LEXI.US,D,20210811,000000,25.553,25.624,25.553,25.624,133,0
+LEXI.US,D,20210812,000000,25.635,25.635,25.635,25.635,2,0
+LEXI.US,D,20210813,000000,25.656,25.656,25.656,25.656,31,0
+LEXI.US,D,20210816,000000,25.583,25.699,25.583,25.699,3909,0
+LEXI.US,D,20210817,000000,25.364,25.478,25.364,25.478,6200,0
+LEXI.US,D,20210818,000000,25.282,25.282,25.282,25.282,13,0
+LEXI.US,D,20210819,000000,25.244,25.259,25.211,25.211,409,0
+LEXI.US,D,20210820,000000,25.314,25.382,25.314,25.382,5202,0
+LEXI.US,D,20210823,000000,25.623,25.653,25.613,25.613,2656,0
+LEXI.US,D,20210824,000000,25.693,25.693,25.681,25.681,292,0
+LEXI.US,D,20210825,000000,25.762,25.762,25.762,25.762,62,0
+LEXI.US,D,20210826,000000,25.713,25.713,25.648,25.648,3909,0
+LEXI.US,D,20210827,000000,25.833,25.91,25.833,25.91,18773,0
+LEXI.US,D,20210830,000000,26.022,26.026,25.975,25.975,657,0
+LEXI.US,D,20210831,000000,25.863,25.962,25.863,25.933,9274,0
+LEXI.US,D,20210901,000000,25.953,25.953,25.953,25.953,18,0
+LEXI.US,D,20210902,000000,26.022,26.024,25.982,26.024,6800,0
+LEXI.US,D,20210903,000000,26.05,26.05,26.05,26.05,18,0
+LEXI.US,D,20210907,000000,25.903,25.903,25.903,25.903,104,0
+LEXI.US,D,20210908,000000,25.817,25.817,25.817,25.817,60,0
+LEXI.US,D,20210909,000000,25.764,25.764,25.764,25.764,2,0
+LEXI.US,D,20210910,000000,25.723,25.723,25.624,25.624,22646,0
+LEXI.US,D,20210913,000000,25.663,25.681,25.663,25.681,1324,0
+LEXI.US,D,20210914,000000,25.613,25.613,25.544,25.572,6800,0
+LEXI.US,D,20210915,000000,25.593,25.698,25.593,25.698,18455,0
+LEXI.US,D,20210916,000000,25.643,25.663,25.643,25.663,10975,0
+LEXI.US,D,20210917,000000,25.483,25.483,25.476,25.476,6815,0
+LEXI.US,D,20210920,000000,25.005,25.12,24.945,25.12,16926,0
+LEXI.US,D,20210921,000000,25.164,25.164,25.158,25.158,13069,0
+LEXI.US,D,20210922,000000,25.384,25.384,25.334,25.356,376,0
+LEXI.US,D,20210923,000000,25.593,25.593,25.582,25.582,18059,0
+LEXI.US,D,20210924,000000,25.573,25.603,25.561,25.561,852,0
+LEXI.US,D,20210927,000000,25.583,25.583,25.563,25.576,3638,0
+LEXI.US,D,20210928,000000,25.254,25.254,25.161,25.161,14390,0
+LEXI.US,D,20210929,000000,25.244,25.244,25.132,25.132,241,0
+LEXI.US,D,20210930,000000,25.124,25.124,24.903,24.903,13996,0
+LEXI.US,D,20211001,000000,24.995,25.118,24.995,25.118,802,0
+LEXI.US,D,20211004,000000,24.895,24.955,24.875,24.897,10704,0
+LEXI.US,D,20211005,000000,24.955,25.094,24.955,25.059,856,0
+LEXI.US,D,20211006,000000,24.965,25.099,24.805,25.099,2463,0
+LEXI.US,D,20211007,000000,25.324,25.334,25.29,25.29,804,0
+LEXI.US,D,20211008,000000,25.244,25.244,25.223,25.223,100,0
+LEXI.US,D,20211011,000000,25.184,25.184,25.103,25.103,5052,0
+LEXI.US,D,20211012,000000,25.124,25.124,25.113,25.113,10712,0
+LEXI.US,D,20211013,000000,25.208,25.208,25.208,25.208,1,0
+LEXI.US,D,20211014,000000,25.503,25.582,25.503,25.582,3310,0
+LEXI.US,D,20211015,000000,25.703,25.703,25.703,25.703,135,0
+LEXI.US,D,20211018,000000,25.759,25.759,25.759,25.759,60,0
+LEXI.US,D,20211019,000000,25.847,25.893,25.847,25.873,1055,0
+LEXI.US,D,20211020,000000,26.014,26.014,26.014,26.014,1,0
+LEXI.US,D,20211021,000000,26.086,26.086,26.086,26.086,1,0
+LEXI.US,D,20211022,000000,26.222,26.222,26.072,26.13,5859,0
+LEXI.US,D,20211025,000000,26.222,26.222,26.222,26.222,1,0
+LEXI.US,D,20211026,000000,26.222,26.222,26.222,26.222,1,0
+LEXI.US,D,20211027,000000,26.132,26.132,26.02,26.02,12777,0
+LEXI.US,D,20211028,000000,26.252,26.279,26.252,26.279,1028,0
+LEXI.US,D,20211029,000000,26.217,26.281,26.217,26.281,497,0
+LEXI.US,D,20211101,000000,26.396,26.396,26.396,26.396,1,0
+LEXI.US,D,20211102,000000,26.521,26.521,26.498,26.498,303,0
+LEXI.US,D,20211103,000000,26.491,26.625,26.491,26.625,13548,0
+LEXI.US,D,20211104,000000,26.641,26.643,26.641,26.643,2330,0
+LEXI.US,D,20211105,000000,26.862,26.862,26.787,26.787,4210,0
+LEXI.US,D,20211108,000000,26.85,26.85,26.85,26.85,5,0
+LEXI.US,D,20211109,000000,26.811,26.821,26.811,26.817,9246,0
+LEXI.US,D,20211110,000000,26.811,26.811,26.618,26.618,11238,0
+LEXI.US,D,20211111,000000,26.681,26.691,26.681,26.688,11024,0
+LEXI.US,D,20211112,000000,26.812,26.812,26.812,26.812,1,0
+LEXI.US,D,20211115,000000,26.84,26.86,26.791,26.812,14035,0
+LEXI.US,D,20211116,000000,26.97,26.97,26.881,26.881,5468,0
+LEXI.US,D,20211117,000000,26.751,26.807,26.751,26.807,16196,0
+LEXI.US,D,20211118,000000,26.721,26.84,26.721,26.839,2622,0
+LEXI.US,D,20211119,000000,26.761,26.83,26.722,26.722,4147,0
+LEXI.US,D,20211122,000000,26.697,26.697,26.697,26.697,2,0
+LEXI.US,D,20211123,000000,26.681,26.722,26.601,26.722,11577,0
+LEXI.US,D,20211124,000000,26.631,26.771,26.631,26.771,113,0
+LEXI.US,D,20211126,000000,26.302,26.302,26.142,26.218,8158,0
+LEXI.US,D,20211129,000000,26.441,26.441,26.438,26.438,118,0
+LEXI.US,D,20211130,000000,26.322,26.322,25.959,25.959,1024,0
+LEXI.US,D,20211201,000000,26.671,26.671,25.77,25.77,6660,0
+LEXI.US,D,20211202,000000,25.913,26.099,25.913,26.099,1328,0
+LEXI.US,D,20211203,000000,25.959,25.959,25.959,25.959,20,0
+LEXI.US,D,20211206,000000,26.032,26.248,26.032,26.248,2712,0
+LEXI.US,D,20211207,000000,26.681,26.681,26.681,26.681,20,0
+LEXI.US,D,20211208,000000,26.769,26.769,26.769,26.769,102,0
+LEXI.US,D,20211209,000000,26.671,26.671,26.55,26.55,1445,0
+LEXI.US,D,20211210,000000,26.621,26.669,26.621,26.669,1503,0
+LEXI.US,D,20211213,000000,26.476,26.496,26.476,26.492,427,0
+LEXI.US,D,20211214,000000,26.401,26.401,26.242,26.294,2628,0
+LEXI.US,D,20211215,000000,26.292,26.631,26.292,26.624,7577,0
+LEXI.US,D,20211216,000000,26.401,26.452,26.401,26.452,4563,0
+LEXI.US,D,20211217,000000,26.376,26.386,26.261,26.261,339,0
+LEXI.US,D,20211220,000000,25.932,25.96,25.932,25.96,548,0
+LEXI.US,D,20211221,000000,26.272,26.371,26.272,26.371,17546,0
+LEXI.US,D,20211222,000000,26.471,26.601,26.471,26.601,205,0
+LEXI.US,D,20211223,000000,26.791,26.791,26.776,26.776,2075,0
+LEXI.US,D,20211227,000000,26.962,27.069,26.962,27.069,109,0
+LEXI.US,D,20211228,000000,27.17,27.17,27.05,27.05,7424,0
+LEXI.US,D,20211229,000000,27.12,27.132,27.11,27.132,2859,0
+LEXI.US,D,20211230,000000,27.21,27.21,27.0674,27.0674,936,0
+LEXI.US,D,20211231,000000,27.0784,27.0784,27.0784,27.0784,7,0
+LEXI.US,D,20220103,000000,27.01,27.0603,26.99,27.0603,873,0
+LEXI.US,D,20220104,000000,27.24,27.24,27.12,27.1949,1585,0
+LEXI.US,D,20220105,000000,27.14,27.14,26.7193,26.7193,4212,0
+LEXI.US,D,20220106,000000,26.77,26.77,26.6881,26.6881,5435,0
+LEXI.US,D,20220107,000000,26.65,26.65,26.57,26.5733,21850,0
+LEXI.US,D,20220110,000000,26.29,26.4482,26.1667,26.4482,21523,0
+LEXI.US,D,20220111,000000,26.35,26.6712,26.35,26.6712,17602,0
+LEXI.US,D,20220112,000000,26.76,26.8,26.75,26.7622,9719,0
+LEXI.US,D,20220113,000000,26.542,26.542,26.542,26.542,51,0
+LEXI.US,D,20220114,000000,26.4999,26.4999,26.4999,26.4999,51,0
+LEXI.US,D,20220118,000000,26.0448,26.0448,26.0448,26.0448,3,0
+LEXI.US,D,20220119,000000,25.8175,25.8175,25.8175,25.8175,78,0
+LEXI.US,D,20220120,000000,26,26,25.5402,25.5402,10350,0
+LEXI.US,D,20220121,000000,25.47,25.47,25.2461,25.2461,23089,0
+LEXI.US,D,20220124,000000,24.75,25.3565,24.52,25.3565,32360,0
+LEXI.US,D,20220125,000000,24.88,25.1537,24.88,25.1537,4967,0
+LEXI.US,D,20220126,000000,25.0275,25.0275,25.0275,25.0275,10,0
+LEXI.US,D,20220127,000000,24.8644,24.8644,24.8644,24.8644,51,0
+LEXI.US,D,20220128,000000,24.81,25.2189,24.81,25.2189,13918,0
+LEXI.US,D,20220131,000000,25.6392,25.6392,25.6392,25.6392,26,0
+LEXI.US,D,20220201,000000,25.8,25.8491,25.8,25.8491,330,0
+LEXI.US,D,20220202,000000,25.93,26.0329,25.93,26.0329,400,0
+LEXI.US,D,20220203,000000,25.83,25.83,25.5948,25.5948,600,0
+LEXI.US,D,20220204,000000,25.5842,25.5842,25.5842,25.5842,51,0
+LEXI.US,D,20220207,000000,25.64,25.64,25.5236,25.5236,494,0
+LEXI.US,D,20220208,000000,25.53,25.7633,25.53,25.7633,400,0
+LEXI.US,D,20220209,000000,26.1316,26.1316,26.1316,26.1316,2,0
+LEXI.US,D,20220210,000000,25.85,25.85,25.6,25.7084,3967,0
+LEXI.US,D,20220211,000000,25.73,25.8,25.32,25.3508,1100,0
+LEXI.US,D,20220214,000000,25.21,25.213,25.04,25.213,657,0
+LEXI.US,D,20220215,000000,25.49,25.57,25.48,25.5619,2601,0
+LEXI.US,D,20220216,000000,25.51,25.7,25.51,25.6519,3805,0
+LEXI.US,D,20220217,000000,25.49,25.49,25.2141,25.2141,6811,0
+LEXI.US,D,20220218,000000,25.08,25.08,25.0621,25.0621,3191,0
+LEXI.US,D,20220222,000000,24.7685,24.7685,24.7685,24.7685,2,0
+LEXI.US,D,20220223,000000,24.68,24.68,24.4298,24.4298,5004,0
+LEXI.US,D,20220224,000000,23.97,24.6726,23.97,24.6726,12298,0
+LEXI.US,D,20220225,000000,24.99,25.1776,24.99,25.1776,100,0
+LEXI.US,D,20220228,000000,24.95,25.1029,24.87,25.1029,4183,0
+LEXI.US,D,20220301,000000,25.11,25.11,24.7946,24.7946,5364,0
+LEXI.US,D,20220302,000000,25.31,25.32,25.2774,25.2774,251,0
+LEXI.US,D,20220303,000000,25.16,25.16,25.1244,25.1244,3126,0
+LEXI.US,D,20220304,000000,24.9178,24.9178,24.9178,24.9178,60,0
+LEXI.US,D,20220307,000000,24.42,24.42,24.279,24.279,351,0
+LEXI.US,D,20220308,000000,24.58,24.58,24.3115,24.3115,100,0
+LEXI.US,D,20220309,000000,24.7826,24.7826,24.7826,24.7826,10,0
+LEXI.US,D,20220310,000000,24.56,24.7358,24.56,24.7358,1262,0
+LEXI.US,D,20220311,000000,24.484,24.484,24.484,24.484,1,0
+LEXI.US,D,20220314,000000,24.2783,24.2783,24.2783,24.2783,1,0
+LEXI.US,D,20220315,000000,24.5501,24.6289,24.5501,24.6289,799,0
+LEXI.US,D,20220316,000000,25.01,25.0873,25.01,25.0873,336,0
+LEXI.US,D,20220317,000000,25.39,25.39,25.3877,25.3877,100,0
+LEXI.US,D,20220318,000000,25.4093,25.6046,25.4093,25.6046,242,0
+LEXI.US,D,20220321,000000,25.5816,25.5816,25.5816,25.5816,1,0
+LEXI.US,D,20220322,000000,25.7743,25.7743,25.7743,25.7743,144,0
+LEXI.US,D,20220323,000000,25.5349,25.5349,25.5349,25.5349,1,0
+LEXI.US,D,20220324,000000,25.7,25.7596,25.7,25.7596,2730,0
+LEXI.US,D,20220325,000000,25.88,25.88,25.878,25.878,342,0
+LEXI.US,D,20220328,000000,25.8939,25.8939,25.8939,25.8939,16,0
+LEXI.US,D,20220329,000000,26.2183,26.2183,26.2183,26.2183,1,0
+LEXI.US,D,20220330,000000,26.06,26.06,26.06,26.06,1,0
+LEXI.US,D,20220331,000000,26.07,26.07,25.772,25.7738,479,0
+LEXI.US,D,20220401,000000,25.7835,25.7835,25.7835,25.7835,1,0
+LEXI.US,D,20220404,000000,25.83,25.8459,25.83,25.8459,6465,0
+LEXI.US,D,20220405,000000,25.556,25.556,25.556,25.556,79,0
+LEXI.US,D,20220406,000000,25.41,25.4254,25.41,25.4254,8992,0
+LEXI.US,D,20220407,000000,25.56,25.56,25.4744,25.4744,13016,0
+LEXI.US,D,20220408,000000,25.468,25.468,25.468,25.468,1,0
+LEXI.US,D,20220411,000000,25.36,25.36,25.2086,25.2086,8198,0
+LEXI.US,D,20220412,000000,25.4,25.4,25.1909,25.1909,137,0
+LEXI.US,D,20220413,000000,25.425,25.425,25.425,25.425,301,0
+LEXI.US,D,20220414,000000,25.3999,25.3999,25.3045,25.3045,343,0
+LEXI.US,D,20220418,000000,25.24,25.2702,25.24,25.2702,100,0
+LEXI.US,D,20220419,000000,25.51,25.5922,25.51,25.5922,4145,0
+LEXI.US,D,20220420,000000,25.81,25.81,25.7398,25.7398,521,0
+LEXI.US,D,20220421,000000,25.6699,25.67,25.404,25.404,1000,0
+LEXI.US,D,20220422,000000,25,25,24.8314,24.8314,150,0
+LEXI.US,D,20220425,000000,24.45,24.45,24.45,24.45,6100,0
+LEXI.US,D,20220426,000000,24.73,24.73,24.3872,24.3872,1730,0
+LEXI.US,D,20220427,000000,24.3937,24.3937,24.3937,24.3937,6,0
+LEXI.US,D,20220428,000000,24.4708,24.8247,24.4708,24.8247,121,0
+LEXI.US,D,20220429,000000,24.1887,24.1887,24.1887,24.1887,1,0
+LEXI.US,D,20220502,000000,24.13,24.2152,24.13,24.2152,126,0
+LEXI.US,D,20220503,000000,24.45,24.45,24.3929,24.3929,982,0
+LEXI.US,D,20220504,000000,24.39,24.9485,24.39,24.9485,1412,0
+LEXI.US,D,20220505,000000,24.78,24.78,24.2469,24.2469,2306,0
+LEXI.US,D,20220506,000000,24.1281,24.1281,24.1281,24.1281,1,0
+LEXI.US,D,20220509,000000,23.42,23.42,23.415,23.415,450,0
+LEXI.US,D,20220510,000000,23.34,23.34,23.32,23.3259,9093,0
+LEXI.US,D,20220511,000000,23.59,23.59,23.1089,23.1089,18400,0
+LEXI.US,D,20220512,000000,22.97,23.16,22.97,23.12,15933,0
+LEXI.US,D,20220513,000000,23.6103,23.6103,23.6103,23.6103,1,0
+LEXI.US,D,20220516,000000,23.57,23.5908,23.57,23.5908,2907,0
+LEXI.US,D,20220517,000000,24.02,24.05,24.02,24.0283,2850,0
+LEXI.US,D,20220518,000000,23.2406,23.2406,23.2406,23.2406,1,0
+LEXI.US,D,20220519,000000,23.31,23.31,23.217,23.217,2350,0
+LEXI.US,D,20220520,000000,23.13,23.1718,23.13,23.1718,850,0
+LEXI.US,D,20220523,000000,23.5128,23.5128,23.5128,23.5128,4,0
+LEXI.US,D,20220524,000000,23.36,23.4368,23.19,23.4368,4316,0
+LEXI.US,D,20220525,000000,23.58,23.68,23.52,23.6799,19697,0
+LEXI.US,D,20220526,000000,23.99,24.08,23.99,24.0459,1704,0
+LEXI.US,D,20220527,000000,24.4,24.5026,24.4,24.5026,1900,0
+LEXI.US,D,20220531,000000,24.26,24.475,24.26,24.333,9660,0
+LEXI.US,D,20220601,000000,24.12,24.1905,24.12,24.1905,4975,0
+LEXI.US,D,20220602,000000,24.18,24.5301,24.18,24.5301,1472,0
+LEXI.US,D,20220603,000000,24.27,24.34,24.27,24.2948,11486,0
+LEXI.US,D,20220606,000000,24.43,24.57,24.33,24.3571,22196,0
+LEXI.US,D,20220607,000000,24.26,24.5859,24.26,24.5859,3000,0
+LEXI.US,D,20220608,000000,24.2646,24.27,24.22,24.2333,3669,0
+LEXI.US,D,20220609,000000,24.09,24.12,23.7863,23.7863,22365,0
+LEXI.US,D,20220610,000000,23.22,23.33,23.2,23.277,3305,0
+LEXI.US,D,20220613,000000,22.67,22.67,22.3879,22.3879,2000,0
+LEXI.US,D,20220614,000000,22.35,22.35,22.2993,22.2993,10529,0
+LEXI.US,D,20220615,000000,22.54,22.5805,22.48,22.5805,3934,0
+LEXI.US,D,20220616,000000,22.05,22.05,21.8765,21.8765,2740,0
+LEXI.US,D,20220617,000000,21.9799,21.98,21.8722,21.8722,474,0
+LEXI.US,D,20220621,000000,22.27,22.27,22.2501,22.2522,1466,0
+LEXI.US,D,20220622,000000,22.2328,22.2328,22.2328,22.2328,11,0
+LEXI.US,D,20220623,000000,22.192,22.2704,22.192,22.2704,100,0
+LEXI.US,D,20220624,000000,22.76,22.8546,22.76,22.8546,300,0
+LEXI.US,D,20220627,000000,22.85,23.01,22.85,22.8838,6773,0
+LEXI.US,D,20220628,000000,22.99,22.99,22.6096,22.6096,4920,0
+LEXI.US,D,20220629,000000,22.45,22.51,22.45,22.4898,4040,0
+LEXI.US,D,20220630,000000,22.2946,22.2946,22.2946,22.2946,1,0
+LEXI.US,D,20220701,000000,22.4627,22.524,22.4627,22.524,175,0
+LEXI.US,D,20220705,000000,22.37,22.37,22.3572,22.3572,400,0
+LEXI.US,D,20220706,000000,22.45,22.45,22.3539,22.3539,100,0
+LEXI.US,D,20220707,000000,22.5802,22.6883,22.5802,22.6883,348,0
+LEXI.US,D,20220708,000000,22.7,22.7,22.6524,22.6524,200,0
+LEXI.US,D,20220711,000000,22.4311,22.4311,22.4311,22.4311,1,0
+LEXI.US,D,20220712,000000,22.5299,22.53,22.337,22.337,200,0
+LEXI.US,D,20220713,000000,22.2829,22.2829,22.2829,22.2829,1,0
+LEXI.US,D,20220714,000000,22.1,22.1017,22.1,22.1017,500,0
+LEXI.US,D,20220715,000000,22.42,22.4483,22.42,22.4483,1110,0
+LEXI.US,D,20220718,000000,22.62,22.62,22.3773,22.3773,309,0
+LEXI.US,D,20220719,000000,22.8299,22.9524,22.8299,22.9524,454,0
+LEXI.US,D,20220720,000000,23.065,23.065,23.0257,23.0257,200,0
+LEXI.US,D,20220721,000000,23.1299,23.1769,23.1299,23.1769,147,0
+LEXI.US,D,20220722,000000,23.27,23.27,23.0692,23.0692,300000,0
+LEXI.US,D,20220725,000000,23.1699,23.1699,23.1699,23.1699,66,0
+LEXI.US,D,20220726,000000,22.97,23.0142,22.97,23.0142,171,0
+LEXI.US,D,20220727,000000,23.2,23.4705,23.2,23.4705,550,0
+LEXI.US,D,20220728,000000,23.4856,23.8016,23.4856,23.8016,183,0
+LEXI.US,D,20220729,000000,23.9999,24.1175,23.9999,24.1175,12100,0
+LEXI.US,D,20220801,000000,24.1299,24.1299,24.0447,24.0447,100,0
+LEXI.US,D,20220802,000000,23.91,23.92,23.8664,23.8664,6200,0
+LEXI.US,D,20220803,000000,24.09,24.0974,24.09,24.0974,500,0
+LEXI.US,D,20220804,000000,24.11,24.12,24.0836,24.0884,1230,0
+LEXI.US,D,20220805,000000,23.98,24.12,23.98,24.12,6199,0
+LEXI.US,D,20220808,000000,24.3,24.3,24.1403,24.1403,618,0
+LEXI.US,D,20220809,000000,24.06,24.0699,24.01,24.0212,1200,0
+LEXI.US,D,20220810,000000,24.48,24.4837,24.48,24.4837,5877,0
+LEXI.US,D,20220811,000000,24.65,24.65,24.5257,24.5257,2804,0
+LEXI.US,D,20220812,000000,24.834,24.8664,24.834,24.8664,100,0
+LEXI.US,D,20220815,000000,24.905,24.905,24.905,24.905,3,0
+LEXI.US,D,20220816,000000,25,25,24.9539,24.9539,2601,0
+LEXI.US,D,20220817,000000,24.78,24.925,24.78,24.782,1541,0
+LEXI.US,D,20220818,000000,24.84,24.87,24.819,24.819,7711,0
+LEXI.US,D,20220819,000000,24.64,24.64,24.5772,24.5772,595,0
+LEXI.US,D,20220822,000000,24.3016,24.3016,24.155,24.1684,1174,0
+LEXI.US,D,20220823,000000,24.1422,24.1422,24.1422,24.1422,17,0
+LEXI.US,D,20220824,000000,24.27,24.27,24.18,24.2199,48101,0
+LEXI.US,D,20220825,000000,24.44,24.49,24.35,24.4899,44100,0
+LEXI.US,D,20220826,000000,24.18,24.47,23.8832,23.8832,86014,0
+LEXI.US,D,20220829,000000,23.8,23.83,23.7595,23.7595,10288,0
+LEXI.US,D,20220830,000000,23.57,23.57,23.4514,23.4514,11600,0
+LEXI.US,D,20220831,000000,23.5,23.5,23.3514,23.3514,10204,0
+LEXI.US,D,20220901,000000,23.09,23.2972,23.09,23.2972,7630,0
+LEXI.US,D,20220902,000000,23.22,23.22,23.1185,23.1185,9300,0
+LEXI.US,D,20220906,000000,23.14,23.14,23.056,23.056,1817,0
+LEXI.US,D,20220907,000000,23.435,23.5,23.435,23.4787,3725,0
+LEXI.US,D,20220908,000000,23.25,23.5912,23.16,23.5912,9600,0
+LEXI.US,D,20220909,000000,23.91,23.9353,23.91,23.9353,142,0
+LEXI.US,D,20220912,000000,24.13,24.14,24.1253,24.1253,1309,0
+LEXI.US,D,20220913,000000,23.7,23.7,23.2762,23.2762,6533,0
+LEXI.US,D,20220914,000000,23.3,23.3,23.2615,23.2615,245,0
+LEXI.US,D,20220915,000000,23.34,23.34,23.0479,23.0479,610,0
+LEXI.US,D,20220916,000000,22.8279,22.8279,22.8279,22.8279,2,0
+LEXI.US,D,20220919,000000,22.79,22.9908,22.79,22.9908,2783,0
+LEXI.US,D,20220920,000000,22.64,22.74,22.64,22.7027,4560,0
+LEXI.US,D,20220921,000000,22.4023,22.4023,22.4023,22.4023,6,0
+LEXI.US,D,20220922,000000,22.16,22.1614,22.16,22.1614,4074,0
+LEXI.US,D,20220923,000000,21.7154,21.7154,21.7154,21.7154,46,0
+LEXI.US,D,20220926,000000,21.4644,21.4644,21.4644,21.4644,180,0
+LEXI.US,D,20220927,000000,21.6999,21.7,21.41,21.4176,1581,0
+LEXI.US,D,20220928,000000,21.8873,21.8873,21.8873,21.8873,255,0
+LEXI.US,D,20220929,000000,21.46,21.46,21.27,21.4094,11213,0
+LEXI.US,D,20220930,000000,21.22,21.22,21.2085,21.2085,100,0
+LEXI.US,D,20221003,000000,21.675,21.83,21.675,21.7754,263,0
+LEXI.US,D,20221004,000000,22.2501,22.4379,22.2501,22.4379,471,0
+LEXI.US,D,20221005,000000,22.3661,22.3661,22.3661,22.3661,1,0
+LEXI.US,D,20221006,000000,22.1629,22.1629,22.1629,22.1629,31,0
+LEXI.US,D,20221007,000000,21.75,21.75,21.59,21.6114,37285,0
+LEXI.US,D,20221010,000000,21.4921,21.4921,21.4921,21.4921,31,0
+LEXI.US,D,20221011,000000,21.3979,21.3979,21.3979,21.3979,31,0
+LEXI.US,D,20221012,000000,21.32,21.32,21.32,21.32,31,0
+LEXI.US,D,20221013,000000,21.715,21.789,21.7082,21.789,500,0
+LEXI.US,D,20221014,000000,21.5064,21.61,21.3136,21.3136,621,0
+LEXI.US,D,20221017,000000,21.7686,21.7686,21.7686,21.7686,2,0
+LEXI.US,D,20221018,000000,22.0042,22.0042,22.0042,22.0042,1,0
+LEXI.US,D,20221019,000000,21.97,21.97,21.83,21.8456,6901,0
+LEXI.US,D,20221020,000000,21.82,21.82,21.6442,21.6442,1003,0
+LEXI.US,D,20221021,000000,21.8,22.1301,21.8,22.1301,500,0
+LEXI.US,D,20221024,000000,22.34,22.3453,22.34,22.3453,106,0
+LEXI.US,D,20221025,000000,22.701,22.701,22.6274,22.701,371,0
+LEXI.US,D,20221026,000000,22.72,22.72,22.6934,22.6934,3228,0
+LEXI.US,D,20221027,000000,22.8295,22.8295,22.664,22.664,100,0
+LEXI.US,D,20221028,000000,22.82,23.1691,22.82,23.1691,121,0
+LEXI.US,D,20221031,000000,23.15,23.15,23.0809,23.0809,8780,0
+LEXI.US,D,20221101,000000,23.07,23.0907,23.07,23.0907,5004,0
+LEXI.US,D,20221102,000000,22.6087,22.6087,22.6087,22.6087,3,0
+LEXI.US,D,20221103,000000,22.47,22.47,22.46,22.47,300,0
+LEXI.US,D,20221104,000000,22.728,22.7324,22.728,22.7324,509,0
+LEXI.US,D,20221107,000000,22.89,22.9429,22.886,22.9429,202,0
+LEXI.US,D,20221108,000000,23.09,23.09,23,23.0853,17600,0
+LEXI.US,D,20221109,000000,22.669,22.669,22.669,22.669,2,0
+LEXI.US,D,20221110,000000,23.3637,23.7181,23.3637,23.7181,858,0
+LEXI.US,D,20221111,000000,23.8,23.8809,23.8,23.8809,200,0
+LEXI.US,D,20221114,000000,23.7089,23.7089,23.7089,23.7089,2,0
+LEXI.US,D,20221115,000000,23.9701,23.9701,23.8685,23.8685,1202,0
+LEXI.US,D,20221116,000000,23.6601,23.6805,23.6601,23.6805,1851,0
+LEXI.US,D,20221117,000000,23.5913,23.5913,23.5913,23.5913,2,0
+LEXI.US,D,20221118,000000,23.7183,23.7183,23.7183,23.7183,2,0
+LEXI.US,D,20221121,000000,23.7,23.73,23.7,23.7043,5075,0
+LEXI.US,D,20221122,000000,23.9697,23.9697,23.9697,23.9697,2,0
+LEXI.US,D,20221123,000000,24.05,24.0605,24.05,24.0605,2000,0
+LEXI.US,D,20221125,000000,24.11,24.12,24.0904,24.0904,471,0
+LEXI.US,D,20221128,000000,23.9353,23.9353,23.7684,23.7684,652,0
+LEXI.US,D,20221129,000000,23.81,23.93,23.75,23.8682,440,0
+LEXI.US,D,20221130,000000,23.73,24.2955,23.73,24.2955,301,0
+LEXI.US,D,20221201,000000,24.28,24.342,24.28,24.3107,1790,0
+LEXI.US,D,20221202,000000,24.2903,24.2903,24.2903,24.2903,301,0
+LEXI.US,D,20221205,000000,23.98,23.98,23.9139,23.9139,3426,0
+LEXI.US,D,20221206,000000,23.6448,23.6448,23.6448,23.6448,3,0
+LEXI.US,D,20221207,000000,23.642,23.642,23.6343,23.6343,2610,0
+LEXI.US,D,20221208,000000,23.83,23.85,23.8,23.803,2280,0
+LEXI.US,D,20221209,000000,23.78,23.83,23.6261,23.6261,1444,0
+LEXI.US,D,20221212,000000,23.9012,23.9012,23.9012,23.9012,35,0
+LEXI.US,D,20221213,000000,24.23,24.2301,23.95,24.0577,1004,0
+LEXI.US,D,20221214,000000,23.93,23.98,23.93,23.9526,2302,0
+LEXI.US,D,20221215,000000,23.5008,23.54,23.4326,23.4326,2791,0
+LEXI.US,D,20221216,000000,23.18,23.2524,23.12,23.2524,2761,0
+LEXI.US,D,20221219,000000,23.22,23.22,23.03,23.08,1880,0
+LEXI.US,D,20221220,000000,23.08,23.15,23.08,23.1,1700,0
+LEXI.US,D,20221221,000000,23.3601,23.3911,23.36,23.3911,336,0
+LEXI.US,D,20221222,000000,22.97,23.15,22.97,23.15,304,0
+LEXI.US,D,20221223,000000,23.15,23.225,23.15,23.225,200,0
+LEXI.US,D,20221227,000000,23.15,23.28,23.15,23.1894,500,0
+LEXI.US,D,20221228,000000,23.12,23.12,22.9219,22.9219,103,0
+LEXI.US,D,20221229,000000,23.051,23.051,23.051,23.051,30,0
+LEXI.US,D,20221230,000000,22.87,22.9696,22.87,22.9696,4183,0
+LEXI.US,D,20230103,000000,22.9063,22.9063,22.9063,22.9063,25,0
+LEXI.US,D,20230104,000000,23.101,23.101,23.101,23.101,9,0
+LEXI.US,D,20230105,000000,22.91,22.98,22.89,22.89,28796,0
+LEXI.US,D,20230106,000000,23.13,23.399,23.13,23.399,159617,0
+LEXI.US,D,20230109,000000,23.654,23.654,23.3952,23.3952,122,0
+LEXI.US,D,20230110,000000,23.47,23.5639,23.422,23.5639,32250,0
+LEXI.US,D,20230111,000000,23.73,23.7982,23.73,23.7982,1323,0
+LEXI.US,D,20230112,000000,23.81,23.9338,23.81,23.9338,606,0
+LEXI.US,D,20230113,000000,23.89,24.015,23.89,24.015,21412,0
+LEXI.US,D,20230117,000000,24,24.01,23.9578,23.9578,3051,0
+LEXI.US,D,20230118,000000,24.09,24.09,23.6515,23.6515,3559,0
+LEXI.US,D,20230119,000000,23.5,23.5,23.4242,23.4242,5901,0
+LEXI.US,D,20230120,000000,23.59,23.7451,23.59,23.7451,10600,0
+LEXI.US,D,20230123,000000,23.88,24.0072,23.88,24.0072,6853,0
+LEXI.US,D,20230124,000000,24.005,24.01,24.0025,24.0025,475,0
+LEXI.US,D,20230125,000000,23.98,24.0193,23.97,24.0193,1801,0
+LEXI.US,D,20230126,000000,24.11,24.2344,24.11,24.2344,4576,0
+LEXI.US,D,20230127,000000,24.33,24.33,24.2772,24.2772,4007,0
+LEXI.US,D,20230130,000000,24.14,24.14,24.0363,24.0363,1050,0
+LEXI.US,D,20230131,000000,24.3615,24.3615,24.3615,24.3615,1,0
+LEXI.US,D,20230201,000000,24.29,24.76,24.29,24.6184,5001,0
+LEXI.US,D,20230202,000000,24.7902,24.7964,24.7902,24.7964,528,0
+LEXI.US,D,20230203,000000,24.7201,24.79,24.62,24.64,2221,0
+LEXI.US,D,20230206,000000,24.43,24.51,24.43,24.49,3328,0
+LEXI.US,D,20230207,000000,24.66,24.69,24.65,24.69,2821,0
+LEXI.US,D,20230208,000000,24.47,24.47,24.46,24.47,2303,0
+LEXI.US,D,20230209,000000,24.43,24.43,24.26,24.281,1205,0
+LEXI.US,D,20230210,000000,24.2397,24.3216,24.2397,24.3216,3640,0
+LEXI.US,D,20230213,000000,24.52,24.55,24.49,24.54,6701,0
+LEXI.US,D,20230214,000000,24.55,24.55,24.55,24.55,100,0
+LEXI.US,D,20230215,000000,24.6,24.6,24.6,24.6,101,0
+LEXI.US,D,20230216,000000,24.3634,24.535,24.3634,24.41,725,0
+LEXI.US,D,20230217,000000,24.33,24.36,24.3,24.36,42302,0
+LEXI.US,D,20230221,000000,24.03,24.03,23.9361,23.9361,15066,0
+LEXI.US,D,20230222,000000,23.83,23.8717,23.83,23.8717,472,0
+LEXI.US,D,20230223,000000,24.0398,24.04,23.83,24.0055,8501,0
+LEXI.US,D,20230224,000000,23.72,23.7646,23.72,23.7646,15901,0
+LEXI.US,D,20230227,000000,23.94,23.94,23.864,23.864,1400,0
+LEXI.US,D,20230228,000000,23.91,23.94,23.82,23.82,1565,0
+LEXI.US,D,20230301,000000,23.88,23.89,23.82,23.83,2469,0
+LEXI.US,D,20230302,000000,23.78,23.94,23.78,23.93,12065,0
+LEXI.US,D,20230303,000000,24.2193,24.2193,24.2193,24.2193,14,0
+LEXI.US,D,20230306,000000,24.29,24.29,24.155,24.155,1102,0
+LEXI.US,D,20230307,000000,23.96,23.97,23.83,23.84,14223,0
+LEXI.US,D,20230308,000000,23.83,23.89,23.8,23.89,1944,0
+LEXI.US,D,20230309,000000,23.63,23.63,23.458,23.458,10302,0
+LEXI.US,D,20230310,000000,23.038,23.038,23.038,23.038,1,0
+LEXI.US,D,20230313,000000,23.63,23.63,22.8763,22.8763,14,0
+LEXI.US,D,20230314,000000,23.2399,23.274,23.1537,23.1537,558,0
+LEXI.US,D,20230315,000000,22.68,22.7715,22.64,22.7715,11300,0
+LEXI.US,D,20230316,000000,22.89,23.105,22.89,23.105,11577,0
+LEXI.US,D,20230317,000000,22.76,22.7756,22.76,22.7756,1700,0
+LEXI.US,D,20230320,000000,22.99,23.1,22.99,23.027,2900,0
+LEXI.US,D,20230321,000000,23.315,23.315,23.3,23.3,325,0
+LEXI.US,D,20230322,000000,23.305,23.305,22.96,22.98,2822,0
+LEXI.US,D,20230323,000000,22.9917,22.9917,22.9917,22.9917,14,0
+LEXI.US,D,20230324,000000,22.9871,22.9871,22.9871,22.9871,14,0
+LEXI.US,D,20230327,000000,23.0819,23.1284,23.0819,23.1284,130,0
+LEXI.US,D,20230328,000000,23.1303,23.1303,23.1303,23.1303,14,0
+LEXI.US,D,20230329,000000,23.35,23.44,23.35,23.4005,4570,0
+LEXI.US,D,20230330,000000,23.58,23.58,23.5375,23.5375,784,0
+LEXI.US,D,20230331,000000,23.6999,23.8074,23.6999,23.8074,166,0
+LEXI.US,D,20230403,000000,23.815,23.908,23.815,23.908,310,0
+LEXI.US,D,20230404,000000,23.6647,23.6647,23.6647,23.6647,14,0
+LEXI.US,D,20230405,000000,23.56,23.5773,23.56,23.5773,350,0
+LEXI.US,D,20230406,000000,23.63,23.63,23.6002,23.6002,698,0
+LEXI.US,D,20230410,000000,23.6,23.7014,23.6,23.7014,1776,0
+LEXI.US,D,20230411,000000,23.8,23.8112,23.8,23.8112,725,0
+LEXI.US,D,20230412,000000,23.95,23.95,23.7589,23.7589,3510,0
+LEXI.US,D,20230413,000000,23.8,23.9924,23.8,23.9924,8051,0
+LEXI.US,D,20230414,000000,24.02,24.0699,23.89,23.9478,1740,0
+LEXI.US,D,20230417,000000,23.99,24.0205,23.89,24.0205,800,0
+LEXI.US,D,20230418,000000,24.06,24.0886,24.045,24.0886,200,0
+LEXI.US,D,20230419,000000,24.01,24.06,24.0072,24.0507,935,0
+LEXI.US,D,20230420,000000,24.03,24.03,24.0007,24.0007,101,0
+LEXI.US,D,20230421,000000,23.99,24.0095,23.99,24.0095,100,0
+LEXI.US,D,20230424,000000,24.05,24.0699,23.9802,24.0491,840,0
+LEXI.US,D,20230425,000000,23.9,23.9,23.7131,23.7131,202,0
+LEXI.US,D,20230426,000000,23.69,23.69,23.5698,23.5698,12800,0
+LEXI.US,D,20230427,000000,23.8535,23.89,23.8535,23.8613,2121,0
+LEXI.US,D,20230428,000000,23.95,24.08,23.92,24.07,24702,0
+LEXI.US,D,20230501,000000,24.1,24.13,24.05,24.08,14096,0
+LEXI.US,D,20230502,000000,23.69,23.91,23.69,23.85,7422,0
+LEXI.US,D,20230503,000000,23.79,23.79,23.7527,23.7527,2000,0
+LEXI.US,D,20230504,000000,23.62,23.62,23.5452,23.5593,6012,0
+LEXI.US,D,20230505,000000,23.87,23.9177,23.87,23.9177,920,0
+LEXI.US,D,20230508,000000,23.8983,23.8983,23.8983,23.8983,2,0
+LEXI.US,D,20230509,000000,23.836,23.836,23.8,23.8118,1062,0
+LEXI.US,D,20230510,000000,23.82,23.8261,23.68,23.8261,6854,0
+LEXI.US,D,20230511,000000,23.733,23.733,23.733,23.733,10,0
+LEXI.US,D,20230512,000000,23.68,23.76,23.68,23.7345,4202,0
+LEXI.US,D,20230515,000000,23.855,23.855,23.8392,23.8392,601,0
+LEXI.US,D,20230516,000000,23.71,23.71,23.6391,23.6391,341,0
+LEXI.US,D,20230517,000000,23.889,23.91,23.889,23.8899,8500,0
+LEXI.US,D,20230518,000000,23.89,24.0101,23.85,24.0101,273,0
+LEXI.US,D,20230519,000000,23.9503,23.9524,23.9503,23.9524,300,0
+LEXI.US,D,20230522,000000,23.98,23.98,23.9581,23.9581,825,0
+LEXI.US,D,20230523,000000,23.92,23.92,23.7979,23.7979,2908,0
+LEXI.US,D,20230524,000000,23.6,23.6,23.5911,23.5911,200,0
+LEXI.US,D,20230525,000000,23.6135,23.6135,23.6135,23.6135,170,0
+LEXI.US,D,20230526,000000,23.83,23.83,23.826,23.826,800,0
+LEXI.US,D,20230530,000000,23.8499,23.85,23.67,23.7356,1864,0
+LEXI.US,D,20230531,000000,23.52,23.5483,23.52,23.5483,6350,0
+LEXI.US,D,20230601,000000,23.53,23.7503,23.53,23.7503,8775,0
+LEXI.US,D,20230602,000000,24.0003,24.1829,24.0003,24.1829,218,0
+LEXI.US,D,20230605,000000,24.0699,24.0699,24.0699,24.0699,41,0
+LEXI.US,D,20230606,000000,24.2186,24.2186,24.2186,24.2186,287,0
+LEXI.US,D,20230607,000000,24.22,24.2349,24.22,24.2349,100,0
+LEXI.US,D,20230608,000000,24.35,24.35,24.3334,24.3334,300,0
+LEXI.US,D,20230609,000000,24.3402,24.3402,24.3156,24.3156,301,0
+LEXI.US,D,20230612,000000,24.35,24.4728,24.35,24.4728,600,0
+LEXI.US,D,20230613,000000,24.6656,24.6656,24.6656,24.6656,5,0
+LEXI.US,D,20230614,000000,24.726,24.73,24.6426,24.6426,693,0
+LEXI.US,D,20230615,000000,24.77,24.8827,24.77,24.8827,365,0
+LEXI.US,D,20230616,000000,24.8255,24.8255,24.8255,24.8255,8,0
+LEXI.US,D,20230620,000000,24.6661,24.6661,24.6661,24.6661,5,0
+LEXI.US,D,20230621,000000,24.63,24.6326,24.63,24.6326,620,0
+LEXI.US,D,20230622,000000,24.54,24.59,24.54,24.5847,800,0
+LEXI.US,D,20230623,000000,24.392,24.392,24.392,24.392,10,0
+LEXI.US,D,20230626,000000,24.44,24.44,24.4219,24.4219,100,0
+LEXI.US,D,20230627,000000,24.48,24.6773,24.48,24.6773,817,0
+LEXI.US,D,20230628,000000,24.62,24.69,24.62,24.6462,1800,0
+LEXI.US,D,20230629,000000,24.74,24.7523,24.7,24.7523,1500,0
+LEXI.US,D,20230630,000000,24.9941,25.0107,24.9941,25.0107,101,0
+LEXI.US,D,20230703,000000,25.01,25.0194,25.01,25.0194,4400,0
+LEXI.US,D,20230705,000000,24.91,24.91,24.869,24.869,165,0
+LEXI.US,D,20230706,000000,24.59,24.6073,24.59,24.6073,1500,0
+LEXI.US,D,20230707,000000,24.6452,24.6452,24.6452,24.6452,1,0
+LEXI.US,D,20230710,000000,24.7878,24.7878,24.7878,24.7878,1,0
+LEXI.US,D,20230711,000000,24.89,24.9551,24.89,24.9551,393,0
+LEXI.US,D,20230712,000000,25.15,25.1546,25.15,25.1546,600,0
+LEXI.US,D,20230713,000000,25.3415,25.3415,25.3415,25.3415,13,0
+LEXI.US,D,20230714,000000,25.3,25.3,25.2633,25.2633,1000,0
+LEXI.US,D,20230717,000000,25.3531,25.3531,25.3496,25.3496,500,0
+LEXI.US,D,20230718,000000,25.3,25.5202,25.3,25.5202,12757,0
+LEXI.US,D,20230719,000000,25.55,25.55,25.52,25.54,4351,0
+LEXI.US,D,20230720,000000,25.425,25.425,25.425,25.425,1,0
+LEXI.US,D,20230721,000000,25.46,25.47,25.414,25.4146,1091,0
+LEXI.US,D,20230724,000000,25.4201,25.46,25.42,25.46,2300,0
+LEXI.US,D,20230725,000000,25.53,25.53,25.53,25.53,100,0
+LEXI.US,D,20230726,000000,25.47,25.52,25.44,25.52,3785,0
+LEXI.US,D,20230727,000000,25.6342,25.64,25.4322,25.4322,3275,0
+LEXI.US,D,20230728,000000,25.58,25.64,25.53,25.615,3012,0
+LEXI.US,D,20230731,000000,25.66,25.66,25.63,25.6388,2009,0
+LEXI.US,D,20230801,000000,25.579,25.6201,25.579,25.6201,155,0
+LEXI.US,D,20230802,000000,25.46,25.46,25.33,25.3356,7076,0
+LEXI.US,D,20230803,000000,25.31,25.31,25.2638,25.2638,2001,0
+LEXI.US,D,20230804,000000,25.4,25.4,25.1783,25.1783,4470,0
+LEXI.US,D,20230807,000000,25.376,25.376,25.376,25.376,1,0
+LEXI.US,D,20230808,000000,25.12,25.29,25.12,25.261,3260,0
+LEXI.US,D,20230809,000000,25.23,25.24,25.1788,25.1788,1400,0
+LEXI.US,D,20230810,000000,25.2,25.2,25.1915,25.1915,608,0
+LEXI.US,D,20230811,000000,25.1112,25.1112,25.1112,25.1112,52,0
+LEXI.US,D,20230814,000000,25.14,25.1616,25.14,25.1616,331,0
+LEXI.US,D,20230815,000000,25.05,25.05,24.9479,24.9479,1219,0
+LEXI.US,D,20230816,000000,24.95,24.95,24.7918,24.7918,600,0
+LEXI.US,D,20230817,000000,24.57,24.6034,24.57,24.6034,501,0
+LEXI.US,D,20230818,000000,24.56,24.5861,24.56,24.5861,11960,0
+LEXI.US,D,20230821,000000,24.56,24.6635,24.56,24.6635,1548,0
+LEXI.US,D,20230822,000000,24.67,24.67,24.56,24.5942,10400,0
+LEXI.US,D,20230823,000000,24.76,24.7946,24.76,24.7946,2450,0
+LEXI.US,D,20230824,000000,24.76,24.76,24.51,24.5428,2800,0
+LEXI.US,D,20230825,000000,24.6776,24.6776,24.6776,24.6776,1,0
+LEXI.US,D,20230828,000000,24.8794,24.8794,24.8,24.8,3600,0
+LEXI.US,D,20230829,000000,25.03,25.1144,25.03,25.1144,4200,0
+LEXI.US,D,20230830,000000,25.216,25.216,25.14,25.1639,1809,0
+LEXI.US,D,20230831,000000,25.185,25.185,25.1602,25.1602,302,0
+LEXI.US,D,20230901,000000,25.2399,25.2399,25.2399,25.2399,1,0
+LEXI.US,D,20230905,000000,25.07,25.07,25.0446,25.0446,873,0
+LEXI.US,D,20230906,000000,24.855,24.9431,24.855,24.9431,280,0
+LEXI.US,D,20230907,000000,24.8313,24.8313,24.8313,24.8313,1,0
+LEXI.US,D,20230908,000000,24.87,24.87,24.8,24.8209,1871,0
+LEXI.US,D,20230911,000000,24.92,24.92,24.89,24.919,982,0
+LEXI.US,D,20230912,000000,24.8359,24.8359,24.8359,24.8359,1,0
+LEXI.US,D,20230913,000000,24.7765,24.7765,24.7765,24.7765,1,0
+LEXI.US,D,20230914,000000,24.95,25.02,24.95,25,4345,0
+LEXI.US,D,20230915,000000,24.85,24.85,24.7865,24.7865,4803,0
+LEXI.US,D,20230918,000000,24.7716,24.7716,24.7716,24.7716,2,0
+LEXI.US,D,20230919,000000,24.7381,24.7381,24.7381,24.7381,2,0
+LEXI.US,D,20230920,000000,24.6293,24.6293,24.6293,24.6293,2,0
+LEXI.US,D,20230921,000000,24.455,24.455,24.2983,24.2983,1769,0
+LEXI.US,D,20230922,000000,24.36,24.36,24.2688,24.2688,700,0
+LEXI.US,D,20230925,000000,24.28,24.29,24.27,24.2738,2415,0
+LEXI.US,D,20230926,000000,24.15,24.15,24.0058,24.0058,200,0
+LEXI.US,D,20230927,000000,24.05,24.06,24.0258,24.0258,5400,0
+LEXI.US,D,20230928,000000,24.22,24.2201,24.16,24.16,1753,0
+LEXI.US,D,20230929,000000,24.1362,24.1362,24.1362,24.1362,1,0
+LEXI.US,D,20231002,000000,24.05,24.05,24.0013,24.0013,1851,0
+LEXI.US,D,20231003,000000,23.69,23.7097,23.68,23.6934,1700,0
+LEXI.US,D,20231004,000000,23.78,23.8144,23.78,23.8144,200,0
+LEXI.US,D,20231005,000000,23.76,23.847,23.745,23.847,9115,0
+LEXI.US,D,20231006,000000,23.79,24.14,23.79,24.0948,3501,0
+LEXI.US,D,20231009,000000,24.1596,24.1596,24.1596,24.1596,815,0
+LEXI.US,D,20231010,000000,24.3583,24.3583,24.3583,24.3583,800,0
+LEXI.US,D,20231011,000000,24.3497,24.47,24.3497,24.438,750,0
+LEXI.US,D,20231012,000000,24.37,24.37,24.2701,24.2701,700,0
+LEXI.US,D,20231013,000000,24.1085,24.1085,24.1085,24.1085,10,0
+LEXI.US,D,20231016,000000,24.33,24.3699,24.33,24.3564,3516,0
+LEXI.US,D,20231017,000000,24.3617,24.3617,24.3617,24.3617,4,0
+LEXI.US,D,20231018,000000,24.05,24.07,24.0262,24.0262,2314,0
+LEXI.US,D,20231019,000000,23.96,24,23.8176,23.8176,4000,0
+LEXI.US,D,20231020,000000,23.63,23.66,23.5887,23.5887,4667,0
+LEXI.US,D,20231023,000000,23.5222,23.5222,23.5222,23.5222,10,0
+LEXI.US,D,20231024,000000,23.72,23.73,23.6798,23.6798,1744,0
+LEXI.US,D,20231025,000000,23.4264,23.4264,23.4264,23.4264,100,0
+LEXI.US,D,20231026,000000,23.4,23.41,23.26,23.285,11828,0
+LEXI.US,D,20231027,000000,23.1244,23.1244,23.1244,23.1244,10,0
+LEXI.US,D,20231030,000000,23.3943,23.3943,23.3943,23.3943,1,0
+LEXI.US,D,20231031,000000,23.498,23.498,23.498,23.498,1,0
+LEXI.US,D,20231101,000000,23.59,23.7169,23.59,23.7169,394,0
+LEXI.US,D,20231102,000000,24.01,24.1237,24.01,24.1237,109,0
+LEXI.US,D,20231103,000000,24.4055,24.4055,24.3952,24.3952,341,0
+LEXI.US,D,20231106,000000,24.3425,24.3425,24.3425,24.3425,248,0
+LEXI.US,D,20231107,000000,24.3202,24.3336,24.3202,24.3336,300,0
+LEXI.US,D,20231108,000000,24.4248,24.4248,24.2799,24.358,1691,0
+LEXI.US,D,20231109,000000,24.4,24.4199,24.2247,24.2247,1150,0
+LEXI.US,D,20231110,000000,24.5239,24.5239,24.5239,24.5239,3,0
+LEXI.US,D,20231113,000000,24.5503,24.56,24.5101,24.5101,900,0
+LEXI.US,D,20231114,000000,24.9402,25.0366,24.9402,25.0366,1191,0
+LEXI.US,D,20231115,000000,25.1,25.106,25.1,25.106,201,0
+LEXI.US,D,20231116,000000,25,25.058,24.9962,25.058,301,0
+LEXI.US,D,20231117,000000,25.1837,25.1837,25.1837,25.1837,3,0
+LEXI.US,D,20231120,000000,25.28,25.3009,25.28,25.3009,250,0
+LEXI.US,D,20231121,000000,25.22,25.2201,25.2082,25.2082,413,0
+LEXI.US,D,20231122,000000,25.3,25.3,25.2997,25.2997,200,0
+LEXI.US,D,20231124,000000,25.37,25.37,25.3647,25.3647,350,0
+LEXI.US,D,20231127,000000,25.32,25.32,25.3095,25.3095,197,0
+LEXI.US,D,20231128,000000,25.29,25.29,25.2793,25.2793,2334,0
+LEXI.US,D,20231129,000000,25.41,25.4197,25.3316,25.3316,1643,0
+LEXI.US,D,20231130,000000,25.3,25.4032,25.3,25.4032,8856,0
+LEXI.US,D,20231201,000000,25.5416,25.66,25.5416,25.6563,389,0
+LEXI.US,D,20231204,000000,25.55,25.582,25.55,25.582,4374,0
+LEXI.US,D,20231205,000000,25.5,25.5,25.48,25.4823,713,0
+LEXI.US,D,20231206,000000,25.6227,25.6227,25.4625,25.4625,1284,0
+LEXI.US,D,20231207,000000,25.55,25.6386,25.55,25.6386,7247,0
+LEXI.US,D,20231208,000000,25.7362,25.7362,25.7362,25.7362,5,0
+LEXI.US,D,20231211,000000,25.83,25.89,25.82,25.882,3393,0
+LEXI.US,D,20231212,000000,25.96,25.96,25.9495,25.9495,5314,0
+LEXI.US,D,20231213,000000,25.92,26.2915,25.92,26.2915,568,0
+LEXI.US,D,20231214,000000,26.59,26.5901,26.5543,26.5543,495,0
+LEXI.US,D,20231215,000000,26.45,26.5004,26.45,26.4843,1311,0
+LEXI.US,D,20231218,000000,26.5037,26.5297,26.5037,26.5281,1555,0
+LEXI.US,D,20231219,000000,26.67,26.6917,26.6501,26.6917,490,0
+LEXI.US,D,20231220,000000,26.49,26.49,26.4062,26.4062,2767,0
+LEXI.US,D,20231221,000000,26.56,26.6599,26.56,26.6553,556,0
+LEXI.US,D,20231222,000000,26.73,26.73,26.6801,26.6801,2193,0
+LEXI.US,D,20231226,000000,26.76,26.8119,26.76,26.8119,1062,0
+LEXI.US,D,20231227,000000,26.82,26.8409,26.815,26.8409,1887,0
+LEXI.US,D,20231228,000000,26.5,26.5,26.4915,26.4915,104,0
+LEXI.US,D,20231229,000000,26.5004,26.5004,26.4261,26.4261,526,0
+LEXI.US,D,20240102,000000,26.2899,26.2899,26.18,26.2238,29164,0
+LEXI.US,D,20240103,000000,26.03,26.04,25.9813,25.9813,1577,0
+LEXI.US,D,20240104,000000,26.06,26.06,25.959,25.959,4192,0
+LEXI.US,D,20240105,000000,25.98,26,25.98,25.9919,2732,0
+LEXI.US,D,20240108,000000,26.15,26.2823,26.15,26.2823,39192,0
+LEXI.US,D,20240109,000000,26.1896,26.2056,26.1896,26.2056,526,0
+LEXI.US,D,20240110,000000,26.225,26.3016,26.225,26.3016,581,0
+LEXI.US,D,20240111,000000,26.3032,26.3032,26.3032,26.3032,1,0
+LEXI.US,D,20240112,000000,26.3087,26.3087,26.3087,26.3087,40,0
+LEXI.US,D,20240116,000000,26.1516,26.18,26.1516,26.18,371,0
+LEXI.US,D,20240117,000000,25.96,26.07,25.96,26.03,11919,0
+LEXI.US,D,20240118,000000,26.21,26.2824,26.21,26.2824,1500,0
+LEXI.US,D,20240119,000000,26.5165,26.5165,26.5165,26.5165,2,0
+LEXI.US,D,20240122,000000,26.6716,26.6716,26.61,26.6248,2064,0
+LEXI.US,D,20240123,000000,26.563,26.6027,26.563,26.6027,201,0
+LEXI.US,D,20240124,000000,26.7403,26.7403,26.6585,26.6585,160,0
+LEXI.US,D,20240125,000000,26.75,26.78,26.74,26.7772,1586,0
+LEXI.US,D,20240126,000000,26.765,26.7686,26.765,26.7686,1266,0
+LEXI.US,D,20240129,000000,26.909,26.909,26.909,26.909,1,0
+LEXI.US,D,20240130,000000,26.91,26.91,26.84,26.8843,1257,0
+LEXI.US,D,20240131,000000,26.85,26.85,26.5963,26.5963,541,0
+LEXI.US,D,20240201,000000,26.71,26.83,26.71,26.8284,879,0
+LEXI.US,D,20240202,000000,26.78,26.93,26.78,26.93,1708,0
+LEXI.US,D,20240205,000000,26.8364,26.8364,26.8364,26.8364,34,0
+LEXI.US,D,20240206,000000,26.86,26.8798,26.86,26.8798,124,0
+LEXI.US,D,20240207,000000,27,27.02,26.9942,26.9942,1459,0
+LEXI.US,D,20240208,000000,27.0514,27.0514,27.0514,27.0514,35,0
+LEXI.US,D,20240209,000000,27.1958,27.1958,27.1958,27.1958,1,0
+LEXI.US,D,20240212,000000,27.3498,27.3498,27.2418,27.2418,100,0
+LEXI.US,D,20240213,000000,26.795,26.8524,26.75,26.8524,1938,0
+LEXI.US,D,20240214,000000,27.06,27.1022,27.03,27.1022,891,0
+LEXI.US,D,20240215,000000,27.215,27.2988,27.215,27.2988,101,0
+LEXI.US,D,20240216,000000,27.23,27.2413,27.23,27.2413,751,0
+LEXI.US,D,20240220,000000,27.16,27.16,27.09,27.1177,4602,0
+LEXI.US,D,20240221,000000,27.06,27.1543,27.06,27.1543,130,0
+LEXI.US,D,20240222,000000,27.475,27.5798,27.4667,27.5798,1400,0
+LEXI.US,D,20240223,000000,27.596,27.596,27.596,27.596,10,0
+LEXI.US,D,20240226,000000,27.559,27.559,27.5465,27.5465,167,0
+LEXI.US,D,20240227,000000,27.56,27.5876,27.54,27.5876,8420,0
+LEXI.US,D,20240228,000000,27.5582,27.5582,27.51,27.5419,8572,0
+LEXI.US,D,20240229,000000,27.65,27.7006,27.65,27.7006,1440,0
+LEXI.US,D,20240301,000000,27.93,27.96,27.9299,27.9418,2156,0
+LEXI.US,D,20240304,000000,28.03,28.03,27.9533,27.9533,559,0
+LEXI.US,D,20240305,000000,27.7745,27.7745,27.7745,27.7745,1,0
+LEXI.US,D,20240306,000000,28.01,28.01,27.9105,27.9494,1626,0
+LEXI.US,D,20240307,000000,28.11,28.1909,28.11,28.1909,200,0
+LEXI.US,D,20240308,000000,28.21,28.21,28.0518,28.0518,673,0
+LEXI.US,D,20240311,000000,27.9567,27.9567,27.9567,27.9567,1,0
+LEXI.US,D,20240312,000000,27.94,28.1604,27.94,28.1604,100,0
+LEXI.US,D,20240313,000000,28.14,28.19,28.0218,28.0218,2252,0
+LEXI.US,D,20240314,000000,28,28,27.9481,27.9481,340,0
+LEXI.US,D,20240315,000000,27.8727,27.8727,27.8641,27.8641,368,0
+LEXI.US,D,20240318,000000,27.99,28.02,27.9323,27.9323,1557,0
+LEXI.US,D,20240319,000000,28.0432,28.0432,28.0432,28.0432,30,0
+LEXI.US,D,20240320,000000,28.2856,28.2856,28.2856,28.2856,6,0
+LEXI.US,D,20240321,000000,28.4876,28.4876,28.4459,28.4459,620,0
+LEXI.US,D,20240322,000000,28.3443,28.3443,28.3443,28.3443,30,0
+LEXI.US,D,20240325,000000,28.32,28.32,28.2648,28.2648,100,0
+LEXI.US,D,20240326,000000,28.29,28.29,28.2466,28.2466,1768,0
+LEXI.US,D,20240327,000000,28.37,28.4869,28.37,28.4869,4668,0
+LEXI.US,D,20240328,000000,28.54,28.55,28.4904,28.5458,1238,0
+LEXI.US,D,20240401,000000,28.56,28.56,28.4621,28.4621,200,0
+LEXI.US,D,20240402,000000,28.185,28.2586,28.185,28.2586,994,0
+LEXI.US,D,20240403,000000,28.325,28.38,28.3,28.3283,3138,0
+LEXI.US,D,20240404,000000,28.46,28.47,28.0478,28.0478,239,0
+LEXI.US,D,20240405,000000,28.1468,28.2835,28.1468,28.2645,1589,0
+LEXI.US,D,20240408,000000,28.354,28.354,28.3166,28.3166,1112,0
+LEXI.US,D,20240409,000000,28.3527,28.3527,28.3527,28.3527,1,0
+LEXI.US,D,20240410,000000,28.0626,28.0626,28.0626,28.0626,1,0
+LEXI.US,D,20240411,000000,28.225,28.225,28.225,28.225,473,0
+LEXI.US,D,20240412,000000,27.8084,27.8364,27.802,27.8364,327,0
+LEXI.US,D,20240415,000000,27.92,27.92,27.65,27.6512,3351,0
+LEXI.US,D,20240416,000000,27.59,27.65,27.53,27.5894,1093,0
+LEXI.US,D,20240417,000000,27.43,27.45,27.418,27.418,574,0
+LEXI.US,D,20240418,000000,27.49,27.49,27.3257,27.3257,3082,0
+LEXI.US,D,20240419,000000,27.3494,27.3494,27.18,27.19,858,0
+LEXI.US,D,20240422,000000,27.45,27.45,27.3679,27.3679,439,0
+LEXI.US,D,20240423,000000,27.58,27.65,27.58,27.6352,2315,0
+LEXI.US,D,20240424,000000,27.6711,27.6711,27.6711,27.6711,4,0
+LEXI.US,D,20240425,000000,27.5824,27.5824,27.5824,27.5824,4,0
+LEXI.US,D,20240426,000000,27.8,27.8213,27.8,27.8213,235,0
+LEXI.US,D,20240429,000000,27.915,27.93,27.915,27.9244,2001,0
+LEXI.US,D,20240430,000000,27.79,27.79,27.5493,27.5493,381,0
+LEXI.US,D,20240501,000000,27.7643,27.7643,27.4468,27.4468,453,0
+LEXI.US,D,20240502,000000,27.518,27.6601,27.4796,27.6566,784,0
+LEXI.US,D,20240503,000000,27.94,28.01,27.94,27.9759,4540,0
+LEXI.US,D,20240506,000000,28.15,28.2329,28.15,28.2329,543,0
+LEXI.US,D,20240507,000000,28.2904,28.2904,28.2791,28.2791,502,0
+LEXI.US,D,20240508,000000,28.2781,28.2781,28.2781,28.2781,379,0
+LEXI.US,D,20240509,000000,28.32,28.4225,28.29,28.4225,1567,0
+LEXI.US,D,20240510,000000,28.56,28.56,28.46,28.49,8078,0
+LEXI.US,D,20240513,000000,28.512,28.512,28.4673,28.4673,1153,0
+LEXI.US,D,20240514,000000,28.56,28.6539,28.56,28.6539,150,0
+LEXI.US,D,20240515,000000,28.9,28.9399,28.9,28.9399,5205,0
+LEXI.US,D,20240516,000000,28.93,28.93,28.8532,28.8532,2848,0
+LEXI.US,D,20240517,000000,28.8763,28.8763,28.8763,28.8763,2,0
+LEXI.US,D,20240520,000000,29.0036,29.0036,28.9453,28.9453,152,0
+LEXI.US,D,20240521,000000,28.92,28.99,28.92,28.99,2286,0
+LEXI.US,D,20240522,000000,28.917,28.917,28.7663,28.8364,1799,0
+LEXI.US,D,20240523,000000,28.62,28.6371,28.62,28.6371,2203,0
+LEXI.US,D,20240524,000000,28.81,28.84,28.81,28.84,4461,0
+LEXI.US,D,20240528,000000,28.89,28.89,28.8274,28.8274,242,0
+LEXI.US,D,20240529,000000,28.65,28.67,28.6,28.6,5644,0
+LEXI.US,D,20240530,000000,28.6303,28.67,28.6033,28.62,9003,0
+LEXI.US,D,20240531,000000,28.5577,28.74,28.53,28.73,5819,0
+LEXI.US,D,20240603,000000,28.66,28.7132,28.66,28.7132,2815,0
+LEXI.US,D,20240604,000000,28.6609,28.6609,28.6609,28.6609,121,0
+LEXI.US,D,20240605,000000,28.8022,28.9849,28.8022,28.9849,1677,0
+LEXI.US,D,20240606,000000,28.9844,28.9848,28.9844,28.9848,515,0
+LEXI.US,D,20240607,000000,28.9,28.9,28.84,28.8578,1988,0
+LEXI.US,D,20240610,000000,28.915,28.93,28.9084,28.9084,3806,0
+LEXI.US,D,20240611,000000,28.83,28.9136,28.79,28.9136,17224,0
+LEXI.US,D,20240612,000000,29.2738,29.2738,28.93,29.1916,2145,0
+LEXI.US,D,20240613,000000,29.1351,29.19,29.1351,29.19,1643,0
+LEXI.US,D,20240614,000000,29,29.07,29,29.06,2180,0
+LEXI.US,D,20240617,000000,29.2163,29.28,29.2163,29.26,2850,0
+LEXI.US,D,20240618,000000,29.32,29.3641,29.32,29.3641,5451,0
+LEXI.US,D,20240620,000000,29.41,29.41,29.308,29.308,6132,0
+LEXI.US,D,20240621,000000,29.19,29.2007,29.1899,29.2007,1735,0
+LEXI.US,D,20240624,000000,29.2499,29.2499,29.1774,29.1774,1847,0
+LEXI.US,D,20240625,000000,29.17,29.22,29.17,29.1976,2675,0
+LEXI.US,D,20240626,000000,29.1747,29.1747,29.1747,29.1747,80,0
+LEXI.US,D,20240627,000000,29.21,29.23,29.1752,29.1782,2615,0
+LEXI.US,D,20240628,000000,29.309,29.309,29.1599,29.1709,2586,0
+LEXI.US,D,20240701,000000,29.1999,29.2122,29.19,29.2122,1068,0
+LEXI.US,D,20240702,000000,29.1671,29.3356,29.1671,29.3356,1603,0
+LEXI.US,D,20240703,000000,29.472,29.5276,29.472,29.5276,610,0
+LEXI.US,D,20240705,000000,29.58,29.67,29.56,29.6543,2639,0
+LEXI.US,D,20240708,000000,29.6731,29.6731,29.6731,29.6731,15,0
+LEXI.US,D,20240709,000000,29.64,29.6551,29.64,29.6551,2097,0
+LEXI.US,D,20240710,000000,29.74,29.9219,29.74,29.9219,3064,0
+LEXI.US,D,20240711,000000,29.827,29.827,29.827,29.827,25,0
+LEXI.US,D,20240712,000000,30.0601,30.08,29.9825,29.9825,2659,0
+LEXI.US,D,20240715,000000,30.0573,30.0573,30.0116,30.0116,355,0
+LEXI.US,D,20240716,000000,30.1612,30.2522,30.1612,30.2522,331,0
+LEXI.US,D,20240717,000000,29.8934,29.8934,29.848,29.848,3188,0
+LEXI.US,D,20240718,000000,29.69,29.69,29.6578,29.6578,581,0
+LEXI.US,D,20240719,000000,29.4116,29.4116,29.4116,29.4116,30,0
+LEXI.US,D,20240722,000000,29.725,29.725,29.72,29.7235,2100,0
+LEXI.US,D,20240723,000000,29.695,29.695,29.6566,29.6566,788,0
+LEXI.US,D,20240724,000000,29.349,29.3596,29.0835,29.0835,6295,0
+LEXI.US,D,20240725,000000,29.238,29.238,28.9829,28.9829,4073,0
+LEXI.US,D,20240726,000000,29.3127,29.3127,29.2297,29.2297,284,0
+LEXI.US,D,20240729,000000,29.2518,29.2518,29.2518,29.2518,1,0
+LEXI.US,D,20240730,000000,29.24,29.24,29.1363,29.1819,1923,0
+LEXI.US,D,20240731,000000,29.45,29.5711,29.45,29.5711,571,0
+LEXI.US,D,20240801,000000,29.55,29.59,28.92,29.04,9009,0
+LEXI.US,D,20240802,000000,28.57,28.61,28.5,28.6,3242,0
+LEXI.US,D,20240805,000000,28,28,27.925,27.9616,24212,0
+LEXI.US,D,20240806,000000,28.37,28.37,28.169,28.169,7438,0
+LEXI.US,D,20240807,000000,28.5,28.5001,28.0054,28.0054,641,0
+LEXI.US,D,20240808,000000,28.49,28.54,28.49,28.5206,2397,0
+LEXI.US,D,20240809,000000,28.6363,28.6363,28.6363,28.6363,1,0
+LEXI.US,D,20240812,000000,28.66,28.66,28.6467,28.6467,3473,0
+LEXI.US,D,20240813,000000,28.8301,29.0411,28.8301,29.0411,2429,0
+LEXI.US,D,20240814,000000,29.0302,29.1083,29.0302,29.1083,554,0
+LEXI.US,D,20240815,000000,29.41,29.5425,29.41,29.5028,1218,0
+LEXI.US,D,20240816,000000,29.54,29.6098,29.53,29.5915,1959,0
+LEXI.US,D,20240819,000000,29.71,29.83,29.71,29.83,6105,0
+LEXI.US,D,20240820,000000,29.76,29.7952,29.76,29.7775,3245,0
+LEXI.US,D,20240821,000000,29.88,29.9153,29.88,29.9153,3568,0
+LEXI.US,D,20240822,000000,29.96,29.96,29.65,29.65,9185,0
+LEXI.US,D,20240823,000000,30.03,30.03,29.98,29.9893,476,0
+LEXI.US,D,20240826,000000,30.03,30.0301,29.8993,29.8993,3028,0
+LEXI.US,D,20240827,000000,29.96,29.97,29.92,29.9431,6803,0
+LEXI.US,D,20240828,000000,29.7503,29.8199,29.74,29.8011,25796,0
+LEXI.US,D,20240829,000000,29.88,29.99,29.8015,29.8015,2501,0
+LEXI.US,D,20240830,000000,29.8711,30.004,29.8711,30.004,6404,0
+LEXI.US,D,20240903,000000,29.67,29.67,29.4517,29.4517,273,0
+LEXI.US,D,20240904,000000,29.48,29.48,29.425,29.4424,4403,0
+LEXI.US,D,20240905,000000,29.53,29.53,29.34,29.3785,11562,0
+LEXI.US,D,20240906,000000,29.05,29.05,28.9934,28.9934,6253,0
+LEXI.US,D,20240909,000000,29.2,29.29,29.2,29.2524,324,0
+LEXI.US,D,20240910,000000,29.19,29.3522,29.19,29.3522,885,0
+LEXI.US,D,20240911,000000,29.31,29.5972,29.31,29.5972,400,0
+LEXI.US,D,20240912,000000,29.68,29.8,29.68,29.7815,2281,0
+LEXI.US,D,20240913,000000,29.99,30,29.932,29.9934,2512,0
+LEXI.US,D,20240916,000000,30.0314,30.0314,30.0314,30.0314,84,0
+LEXI.US,D,20240917,000000,30.12,30.12,29.98,29.9998,878,0
+LEXI.US,D,20240918,000000,30.02,30.02,29.6,29.91,936,0
+LEXI.US,D,20240919,000000,30.31,30.4101,30.31,30.3847,2046,0
+LEXI.US,D,20240920,000000,30.2701,30.33,30.2701,30.3155,3591,0
+LEXI.US,D,20240923,000000,30.3854,30.44,30.385,30.44,1706,0
+LEXI.US,D,20240924,000000,30.55,30.55,30.55,30.55,100,0
+LEXI.US,D,20240925,000000,30.545,30.545,30.4651,30.5,1985,0
+LEXI.US,D,20240926,000000,30.68,30.6868,30.68,30.6868,401,0
+LEXI.US,D,20240927,000000,30.63,30.64,30.61,30.6195,1128,0
+LEXI.US,D,20240930,000000,30.59,30.655,30.5425,30.655,7663,0
+LEXI.US,D,20241001,000000,30.38,30.49,30.38,30.4639,2108,0
+LEXI.US,D,20241002,000000,30.47,30.4999,30.47,30.4911,2958,0
+LEXI.US,D,20241003,000000,30.34,30.386,30.34,30.386,266,0
+LEXI.US,D,20241004,000000,30.5838,30.5838,30.5838,30.5838,39,0
+LEXI.US,D,20241007,000000,30.49,30.49,30.3808,30.3808,588,0
+LEXI.US,D,20241008,000000,30.48,30.55,30.48,30.5377,2795,0
+LEXI.US,D,20241009,000000,30.544,30.6748,30.544,30.6748,238,0
+LEXI.US,D,20241010,000000,30.61,30.62,30.61,30.6186,4624,0
+LEXI.US,D,20241011,000000,30.74,30.7688,30.74,30.7688,414,0
+LEXI.US,D,20241014,000000,30.98,30.99,30.9554,30.9554,3827,0
+LEXI.US,D,20241015,000000,30.7,30.7022,30.7,30.7022,302,0
+LEXI.US,D,20241016,000000,30.84,30.85,30.84,30.8414,1531,0
+LEXI.US,D,20241017,000000,31.08,31.08,30.8712,30.8712,2398,0
+LEXI.US,D,20241018,000000,30.9354,30.94,30.93,30.9344,4212,0
+LEXI.US,D,20241021,000000,30.8,30.8442,30.8,30.8442,1197,0
+LEXI.US,D,20241022,000000,30.76,30.86,30.745,30.8377,3993,0
+LEXI.US,D,20241023,000000,30.66,30.66,30.5986,30.6219,10539,0
+LEXI.US,D,20241024,000000,30.72,30.7315,30.72,30.7315,600,0
+LEXI.US,D,20241025,000000,30.85,30.85,30.6995,30.6995,1143,0
+LEXI.US,D,20241028,000000,30.85,30.8501,30.8053,30.8053,484,0
+LEXI.US,D,20241029,000000,30.88,30.89,30.8397,30.8397,3092,0
+LEXI.US,D,20241030,000000,30.74,30.8314,30.7259,30.7259,1936,0
+LEXI.US,D,20241031,000000,30.39,30.42,30.35,30.35,10548,0
+LEXI.US,D,20241101,000000,30.45,30.4997,30.36,30.36,4634,0
+LEXI.US,D,20241104,000000,30.35,30.35,30.3249,30.3249,411,0
+LEXI.US,D,20241105,000000,30.5803,30.5994,30.5803,30.5994,100,0
+LEXI.US,D,20241106,000000,30.99,31.07,30.99,31.0441,1115,0
+LEXI.US,D,20241107,000000,31.19,31.29,31.19,31.29,8615,0
+LEXI.US,D,20241108,000000,31.3594,31.3594,31.3594,31.3594,264,0
+LEXI.US,D,20241111,000000,31.41,31.41,31.33,31.34,3658,0
+LEXI.US,D,20241112,000000,31.28,31.28,31.16,31.1659,16687,0
+LEXI.US,D,20241113,000000,31.23,31.23,31.1282,31.1282,1556,0
+LEXI.US,D,20241114,000000,31.1,31.1501,31.02,31.02,4180,0
+LEXI.US,D,20241115,000000,30.84,30.86,30.69,30.73,7243,0
+LEXI.US,D,20241118,000000,30.88,30.9201,30.88,30.8817,4721,0
+LEXI.US,D,20241119,000000,30.9,31,30.9,31,3959,0
+LEXI.US,D,20241120,000000,30.86,31.01,30.86,31.01,3571,0
+LEXI.US,D,20241121,000000,30.96,31.2344,30.96,31.21,5440,0
+LEXI.US,D,20241122,000000,31.2514,31.376,31.2514,31.376,1194,0
+LEXI.US,D,20241125,000000,31.46,31.46,31.4414,31.4488,9004,0
+LEXI.US,D,20241126,000000,31.46,31.503,31.46,31.503,1641,0
+LEXI.US,D,20241127,000000,31.42,31.42,31.4191,31.4191,1622,0
+LEXI.US,D,20241129,000000,31.59,31.64,31.5845,31.5845,2043,0
+LEXI.US,D,20241202,000000,31.64,31.64,31.6145,31.6145,876,0
+LEXI.US,D,20241203,000000,31.5462,31.61,31.5462,31.6036,1186,0
+LEXI.US,D,20241204,000000,31.7,31.76,31.7,31.7374,4149,0
+LEXI.US,D,20241205,000000,31.67,31.67,31.6404,31.6404,25052,0
+LEXI.US,D,20241206,000000,31.71,31.72,31.7,31.72,71916,0
+LEXI.US,D,20241209,000000,31.6,31.63,31.6,31.6282,39240,0
+LEXI.US,D,20241210,000000,31.58,31.58,31.48,31.52,68776,0
+LEXI.US,D,20241211,000000,31.69,31.99,31.68,31.99,126102,0
+LEXI.US,D,20241212,000000,31.67,31.67,31.59,31.59,12887,0
+LEXI.US,D,20241213,000000,31.59,31.5901,31.56,31.59,10943,0
+LEXI.US,D,20241216,000000,31.7,31.9,31.69,31.8235,14631,0
+LEXI.US,D,20241217,000000,31.5268,31.5655,31.52,31.5655,15401,0
+LEXI.US,D,20241218,000000,31.5886,31.5886,31.52,31.5655,15401,0
+LEXI.US,D,20241219,000000,30.845,30.85,30.8151,30.8151,2432,0
+LEXI.US,D,20241220,000000,30.7,31.01,30.7,30.91,2901,0
+LEXI.US,D,20241223,000000,30.82,31.1,30.8199,31.1,936,0
+LEXI.US,D,20241224,000000,31.21,31.3313,31.21,31.3313,2264,0
+LEXI.US,D,20241226,000000,31.38,31.43,31.38,31.41,10690,0
+LEXI.US,D,20241227,000000,31.04,31.1046,31.04,31.1046,1180,0
+LEXI.US,D,20241230,000000,30.68,30.95,30.68,30.87,5509,0
+LEXI.US,D,20241231,000000,30.21,30.24,30.1,30.1357,1464,0
+LEXI.US,D,20250102,000000,30.19,30.336,29.945,30.0746,48612,0
+LEXI.US,D,20250103,000000,30.19,30.41,30.19,30.41,1734,0
+LEXI.US,D,20250106,000000,30.545,30.545,30.4706,30.4706,2793,0
+LEXI.US,D,20250107,000000,30.275,30.37,30.11,30.27,3679,0
+LEXI.US,D,20250108,000000,30.16,30.31,30.16,30.2862,11335,0
+LEXI.US,D,20250110,000000,29.9,29.9499,29.9,29.934,12896,0
+LEXI.US,D,20250113,000000,29.7788,29.9647,29.73,29.9647,2602,0
+LEXI.US,D,20250114,000000,29.94,30.0783,29.94,30.0783,1264,0
+LEXI.US,D,20250115,000000,30.49,30.54,30.47,30.53,574,0
+LEXI.US,D,20250116,000000,30.64,30.64,30.5787,30.5787,7051,0
+LEXI.US,D,20250117,000000,30.79,30.86,30.79,30.7969,6042,0
+LEXI.US,D,20250121,000000,31.08,31.105,31.075,31.1028,7910,0
+LEXI.US,D,20250122,000000,31.2,31.3,31.17,31.22,5154,0
+LEXI.US,D,20250123,000000,31.144,31.31,31.144,31.26,1825,0
+LEXI.US,D,20250124,000000,31.28,31.28,31.17,31.27,2352,0
+LEXI.US,D,20250127,000000,30.898,30.898,30.6857,30.797,2444,0
+LEXI.US,D,20250128,000000,30.93,31.0234,30.91,31.0234,1258,0
+LEXI.US,D,20250129,000000,30.95,30.95,30.86,30.86,1434,0
+LEXI.US,D,20250130,000000,30.99,31.1,30.984,31.1,800,0
+LEXI.US,D,20250131,000000,31.3,31.3,30.94,30.9522,13263,0
+LEXI.US,D,20250203,000000,30.5404,30.77,30.515,30.7314,12905,0
+LEXI.US,D,20250204,000000,30.88,30.95,30.88,30.9274,5616,0
+LEXI.US,D,20250205,000000,30.89,31.11,30.89,31.11,1577,0
+LEXI.US,D,20250206,000000,31.13,31.15,31.111,31.15,971,0
+LEXI.US,D,20250207,000000,30.9698,30.9698,30.67,30.9104,630,0
+LEXI.US,D,20250210,000000,31.1,31.12,31.1,31.12,13384,0
+LEXI.US,D,20250211,000000,31.085,31.09,31.07,31.07,1712,0
+LEXI.US,D,20250212,000000,30.89,31.04,30.89,30.9851,2488,0
+LEXI.US,D,20250213,000000,31.15,31.2745,31.08,31.2745,7576,0
+LEXI.US,D,20250218,000000,31.3,31.3328,31.3,31.3328,2966,0
+LEXI.US,D,20250219,000000,31.27,31.333,31.27,31.333,168,0
+LEXI.US,D,20250220,000000,31.18,31.2124,31.18,31.2124,958,0
+LEXI.US,D,20250221,000000,31.11,31.11,30.76,30.76,267,0
+LEXI.US,D,20250224,000000,30.7,30.81,30.66,30.66,17886,0
+LEXI.US,D,20250225,000000,30.55,30.64,30.5,30.5517,3030,0
+LEXI.US,D,20250226,000000,30.73,30.73,30.545,30.545,1885,0
+LEXI.US,D,20250227,000000,30.57,30.57,30.1486,30.1486,935,0
+LEXI.US,D,20250228,000000,30.17,30.42,30.17,30.42,302,0
+LEXI.US,D,20250303,000000,30.32,30.33,29.94,30.11,6855,0
+LEXI.US,D,20250304,000000,29.82,29.85,29.8,29.8,534,0
+LEXI.US,D,20250305,000000,29.9,30.13,29.9,30.13,1656,0
+LEXI.US,D,20250306,000000,29.5995,29.68,29.5995,29.61,1717,0
+LEXI.US,D,20250307,000000,29.6,29.83,29.54,29.8,9854,0
+LEXI.US,D,20250310,000000,29.51,29.51,29.0899,29.12,6619,0
+LEXI.US,D,20250311,000000,29.11,29.11,28.95,28.95,11219,0
+LEXI.US,D,20250312,000000,29.15,29.18,29.03,29.03,41230,0
+LEXI.US,D,20250313,000000,28.8401,28.8401,28.7,28.733,6087,0
+LEXI.US,D,20250314,000000,29.02,29.28,28.99,29.28,5880,0
+LEXI.US,D,20250317,000000,29.28,29.5,29.28,29.5,724,0
+LEXI.US,D,20250318,000000,29.31,29.34,29.24,29.275,2324,0
+LEXI.US,D,20250319,000000,29.32,29.5601,29.32,29.5386,16191,0
+LEXI.US,D,20250320,000000,29.72,29.72,29.4785,29.4785,2026,0
+LEXI.US,D,20250321,000000,29.27,29.4138,29.27,29.4138,1860,0
+LEXI.US,D,20250324,000000,29.812,29.8782,29.8,29.8782,828,0
+LEXI.US,D,20250325,000000,29.85,30.05,29.85,29.88,5357,0
+LEXI.US,D,20250326,000000,29.56,29.64,29.56,29.64,2289,0
+LEXI.US,D,20250327,000000,29.72,29.72,29.5677,29.5677,2546,0
+LEXI.US,D,20250328,000000,29.5,29.5045,29.0951,29.1303,5700,0
+LEXI.US,D,20250331,000000,28.97,29.33,28.97,29.29,3637,0
+LEXI.US,D,20250401,000000,29.155,29.43,29.155,29.39,4200,0
+LEXI.US,D,20250402,000000,29.53,29.665,29.48,29.62,966,0
+LEXI.US,D,20250403,000000,28.61,28.61,28.325,28.325,3530,0
+LEXI.US,D,20250404,000000,27.2,27.54,26.92,26.92,4319,0
+LEXI.US,D,20250407,000000,26.055,27.1,26.055,26.83,9594,0
+LEXI.US,D,20250408,000000,27.52,27.65,26.09,26.34,9666,0
+LEXI.US,D,20250409,000000,26.31,28.73,26.31,28.73,30214,0
+LEXI.US,D,20250410,000000,27.96,27.96,27.52,27.83,17873,0
+LEXI.US,D,20250411,000000,27.64,28.2787,27.64,28.26,3922,0
+LEXI.US,D,20250414,000000,28.51,28.53,28.32,28.44,13865,0
+LEXI.US,D,20250415,000000,28.63,28.63,28.38,28.44,4851,0
+LEXI.US,D,20250416,000000,28.28,28.28,27.796,28.02,2678,0
+LEXI.US,D,20250417,000000,28.02,28.11,28.02,28.08,4257,0
+LEXI.US,D,20250421,000000,27.64,27.64,27.46,27.62,1245,0
+LEXI.US,D,20250422,000000,28.06,28.09,28.06,28.09,1162,0
+LEXI.US,D,20250423,000000,28.79,28.79,28.45,28.52,2185,0
+LEXI.US,D,20250424,000000,28.78,29.0569,28.78,29.0569,6819,0
+LEXI.US,D,20250425,000000,28.94,29.19,28.94,29.18,1342,0
+LEXI.US,D,20250428,000000,29.23,29.275,29.22,29.24,2883,0
+LEXI.US,D,20250429,000000,29.303,29.45,29.23,29.36,2614,0
+LEXI.US,D,20250430,000000,29.14,29.37,29.14,29.28,2720,0
+LEXI.US,D,20250501,000000,29.6,29.63,29.46,29.46,6632,0
+LEXI.US,D,20250502,000000,29.86,29.97,29.83,29.84,4515,0
+LEXI.US,D,20250505,000000,29.72,29.94,29.72,29.85,3998,0
+LEXI.US,D,20250506,000000,29.77,29.82,29.72,29.72,4322,0
+LEXI.US,D,20250507,000000,29.8,29.855,29.78,29.78,5963,0
+LEXI.US,D,20250508,000000,29.9,30.18,29.9,29.95,10809,0
+LEXI.US,D,20250509,000000,30,30.01,29.95,29.97,3658,0
+LEXI.US,D,20250512,000000,30.83,30.83,30.62,30.77,11639,0
+LEXI.US,D,20250513,000000,30.9454,31.1054,30.9454,31.04,1822,0
+LEXI.US,D,20250514,000000,30.96,31.05,30.96,31,6401,0
+LEXI.US,D,20250515,000000,31.01,31.19,31.0099,31.13,20043,0
+LEXI.US,D,20250516,000000,31.11,31.24,31.1099,31.24,3986,0
+LEXI.US,D,20250519,000000,31.18,31.4,31.18,31.2923,14779,0
+LEXI.US,D,20250520,000000,31.29,31.41,31.18,31.2536,5309,0
+LEXI.US,D,20250521,000000,31.2,31.2,30.9,30.9131,4683,0
+LEXI.US,D,20250522,000000,30.91,31.03,30.8919,30.8919,7994,0
+LEXI.US,D,20250523,000000,30.74,30.88,30.74,30.8075,5347,0
+LEXI.US,D,20250527,000000,31.14,31.26,31.14,31.23,3748,0
+LEXI.US,D,20250528,000000,31.18,31.18,31.103,31.103,4019,0
+LEXI.US,D,20250529,000000,31.22,31.22,31.1,31.1775,12524,0
+LEXI.US,D,20250530,000000,31.1335,31.27,30.95,31.1631,6165,0
+LEXI.US,D,20250602,000000,31.08,31.3294,31.0799,31.3294,6972,0
+LEXI.US,D,20250603,000000,31.47,31.48,31.44,31.4638,16542,0
+LEXI.US,D,20250604,000000,31.53,31.5399,31.49,31.4991,10228,0
+LEXI.US,D,20250605,000000,31.46,31.46,31.28,31.36,7954,0
+LEXI.US,D,20250606,000000,31.49,31.56,31.49,31.5,49911,0
+LEXI.US,D,20250609,000000,31.56,31.59,31.53,31.5567,5102,0
+LEXI.US,D,20250610,000000,31.61,31.67,31.6,31.6641,8662,0
+LEXI.US,D,20250611,000000,31.7199,31.74,31.58,31.6088,2716,0
+LEXI.US,D,20250612,000000,31.73,31.74,31.72,31.7239,5362,0
+LEXI.US,D,20250613,000000,31.49,31.62,31.44,31.49,4031,0
+LEXI.US,D,20250616,000000,31.74,31.74,31.65,31.65,1495,0
+LEXI.US,D,20250617,000000,31.63,31.63,31.48,31.48,9120,0
+LEXI.US,D,20250618,000000,31.53,31.59,31.4449,31.4449,28416,0
+LEXI.US,D,20250620,000000,31.5,31.5,31.35,31.3667,21201,0
+LEXI.US,D,20250623,000000,31.4171,31.6622,31.4171,31.6622,3970,0
+LEXI.US,D,20250624,000000,31.79,31.9305,31.75,31.89,4174,0
+LEXI.US,D,20250625,000000,31.9368,31.95,31.8499,31.8662,3394,0
+LEXI.US,D,20250626,000000,32.02,32.0928,32.02,32.0928,751,0
+LEXI.US,D,20250627,000000,32.1599,32.1599,32.14,32.14,466,0
+LEXI.US,D,20250630,000000,32.2486,32.32,32.245,32.32,6167,0
+LEXI.US,D,20250701,000000,32.3167,32.3167,32.2499,32.26,4429,0
+LEXI.US,D,20250702,000000,32.37,32.75,32.37,32.4491,3026,0
+LEXI.US,D,20250703,000000,32.5936,32.64,32.5936,32.6,3675,0
+LEXI.US,D,20250707,000000,32.55,32.55,32.4,32.4102,8470,0
+LEXI.US,D,20250708,000000,32.46,32.48,32.39,32.39,13002,0
+LEXI.US,D,20250709,000000,32.5,32.61,32.5,32.5919,31787,0
+LEXI.US,D,20250710,000000,32.57,32.68,32.57,32.6591,13413,0
+LEXI.US,D,20250711,000000,32.49,32.6067,32.49,32.58,6415,0
+LEXI.US,D,20250714,000000,32.55,32.614,32.55,32.614,2534,0
+LEXI.US,D,20250715,000000,32.64,32.64,32.46,32.46,6307,0
+LEXI.US,D,20250716,000000,32.48,32.59,32.48,32.59,3578,0
+LEXI.US,D,20250717,000000,32.62,32.74,32.6138,32.734,5257,0
+LEXI.US,D,20250718,000000,32.72,32.72,32.7095,32.7101,3346,0
+LEXI.US,D,20250721,000000,32.8799,32.88,32.7803,32.7803,3517,0
+LEXI.US,D,20250722,000000,32.77,32.84,32.7,32.8248,2909,0
+LEXI.US,D,20250723,000000,32.906,33.0007,32.906,33.0007,344,0
+LEXI.US,D,20250724,000000,32.96,33.01,32.96,32.9686,3374,0
+LEXI.US,D,20250725,000000,33.011,33.06,33.011,33.0435,1933,0
+LEXI.US,D,20250728,000000,33.01,33.01,32.9965,33.005,6217,0
+LEXI.US,D,20250729,000000,33,33.0173,32.92,32.9505,12844,0
+LEXI.US,D,20250730,000000,32.9904,33.19,32.77,32.875,3547,0
+LEXI.US,D,20250731,000000,32.96,32.9602,32.7888,32.7888,5725,0
+LEXI.US,D,20250801,000000,32.54,32.88,32.54,32.5521,7408,0
+LEXI.US,D,20250804,000000,32.8264,32.9052,32.8264,32.9052,16545,0
+LEXI.US,D,20250805,000000,32.98,32.98,32.68,32.8246,4174,0
+LEXI.US,D,20250806,000000,32.87,32.9905,32.87,32.975,1057,0
+LEXI.US,D,20250807,000000,33.08,33.13,32.97,33.0013,5975,0
+LEXI.US,D,20250808,000000,33.15,33.175,33.15,33.1653,1259,0
+LEXI.US,D,20250811,000000,33.19,33.19,33.075,33.075,1777,0
+LEXI.US,D,20250812,000000,33.18,33.3449,33.1485,33.3449,4416,0
+LEXI.US,D,20250813,000000,33.41,33.58,33.38,33.4335,3278,0
+LEXI.US,D,20250814,000000,33.37,33.41,33.37,33.4004,2283,0
+LEXI.US,D,20250815,000000,33.49,33.49,33.2743,33.2743,14780,0
+LEXI.US,D,20250818,000000,33.29,33.3,33.255,33.289,33261,0
+LEXI.US,D,20250819,000000,33.32,33.53,33.1154,33.1243,9133,0
+LEXI.US,D,20250820,000000,33.08,33.16,33.06,33.1237,740,0
+LEXI.US,D,20250821,000000,33.105,33.11,33.0314,33.0359,3983,0
+LEXI.US,D,20250822,000000,33.16,33.6,33.16,33.4271,7131,0
+LEXI.US,D,20250825,000000,33.41,33.43,33.3313,33.3313,15779,0
+LEXI.US,D,20250826,000000,33.339,33.4413,33.339,33.4413,2647,0
+LEXI.US,D,20250827,000000,33.39,33.48,33.38,33.4786,8963,0
+LEXI.US,D,20250828,000000,33.48,33.58,33.48,33.5779,8877,0
+LEXI.US,D,20250829,000000,33.36,33.53,33.36,33.3802,8056,0
+LEXI.US,D,20250902,000000,33.22,33.2925,33.1397,33.2925,10583,0
+LEXI.US,D,20250903,000000,33.38,33.3972,33.33,33.3972,7971,0
+LEXI.US,D,20250904,000000,33.51,33.6197,33.51,33.6197,3364,0
+LEXI.US,D,20250905,000000,33.7,33.7,33.62,33.6449,1836,0
+LEXI.US,D,20250908,000000,33.81,33.82,33.73,33.7825,3363,0
+LEXI.US,D,20250909,000000,33.77,33.85,33.75,33.7949,5526,0
+LEXI.US,D,20250910,000000,34.05,34.0787,33.96,33.994,10718,0
+LEXI.US,D,20250911,000000,34.17,34.21,34.17,34.1894,9148,0
+LEXI.US,D,20250912,000000,34.18,34.185,34.15,34.165,5073,0
+LEXI.US,D,20250915,000000,34.3,34.3173,34.2995,34.3173,809,0
+LEXI.US,D,20250916,000000,34.3,34.3,34.25,34.2979,6331,0
+LEXI.US,D,20250917,000000,34.33,34.33,34.23,34.255,8511,0
+LEXI.US,D,20250918,000000,34.42,34.45,34.4,34.4065,4569,0
+LEXI.US,D,20250919,000000,34.4408,34.5189,34.43,34.5189,696,0
+LEXI.US,D,20250922,000000,34.5069,34.75,34.5069,34.7309,10322,0
+LEXI.US,D,20250923,000000,34.75,34.75,34.5704,34.5965,3736,0
+LEXI.US,D,20250924,000000,34.69,34.69,34.44,34.4601,8041,0
+LEXI.US,D,20250925,000000,34.34,34.34,34.24,34.32,8432,0
+LEXI.US,D,20250926,000000,34.4,34.4747,34.37,34.4747,13411,0
+LEXI.US,D,20250929,000000,34.6094,34.6094,34.58,34.5868,3127,0
+LEXI.US,D,20250930,000000,34.6,34.7273,34.56,34.7273,13217,0
+LEXI.US,D,20251001,000000,34.66,34.88,34.66,34.865,2099,0
+LEXI.US,D,20251002,000000,35.06,35.06,34.78,34.8874,7235,0
+LEXI.US,D,20251003,000000,34.98,35.0275,34.9178,34.9178,2470,0
+LEXI.US,D,20251006,000000,35.045,35.13,35.045,35.0947,10249,0
+LEXI.US,D,20251007,000000,35.0486,35.0486,34.9303,34.9303,10069,0
+LEXI.US,D,20251008,000000,35.05,35.19,35.0499,35.1851,9003,0
+LEXI.US,D,20251009,000000,35.22,35.22,34.99,35.0351,6147,0
+LEXI.US,D,20251010,000000,35.14,35.14,34.4342,34.4342,24323,0
+LEXI.US,D,20251013,000000,34.81,34.97,34.81,34.9303,20549,0
+LEXI.US,D,20251014,000000,34.72,34.989,34.72,34.9469,1661,0
+LEXI.US,D,20251015,000000,35.2717,35.28,35.08,35.105,5580,0
+LEXI.US,D,20251016,000000,35.24,35.27,34.96,35.0774,15537,0
+LEXI.US,D,20251017,000000,35.0897,35.105,35.05,35.0685,11944,0
+LEXI.US,D,20251020,000000,35.3,35.42,35.3,35.4189,4906,0
+LEXI.US,D,20251021,000000,35.2,35.22,35.14,35.1716,18464,0
+LEXI.US,D,20251022,000000,35.01,35.03,34.83,34.9816,6698,0
+LEXI.US,D,20251023,000000,35.08,35.22,35.08,35.1857,4927,0
+LEXI.US,D,20251024,000000,35.35,35.41,35.3435,35.3435,825,0
+LEXI.US,D,20251027,000000,35.495,35.5241,35.495,35.5241,11279,0
+LEXI.US,D,20251028,000000,35.5446,35.580267,35.5446,35.567,3250,0
+LEXI.US,D,20251029,000000,35.72,35.7201,35.5599,35.5896,1804,0
+LEXI.US,D,20251030,000000,35.51,35.58,35.4176,35.4225,3275,0
+LEXI.US,D,20251031,000000,35.68,35.68,35.34,35.4506,2856,0
+LEXI.US,D,20251103,000000,35.46,35.4651,35.448,35.4651,1416,0
+LEXI.US,D,20251104,000000,35.26,35.26,35.0873,35.0873,6414,0
+LEXI.US,D,20251105,000000,35.18,35.38,35.18,35.3026,4148,0
+LEXI.US,D,20251106,000000,35.25,35.25,35.0022,35.0022,7135,0
+LEXI.US,D,20251107,000000,34.88,35.0348,34.79,35.0348,6111,0
+LEXI.US,D,20251110,000000,35.4,35.57,35.37,35.5272,8642,0
+LEXI.US,D,20251111,000000,35.4126,35.57,35.4,35.5318,18364,0
+LEXI.US,D,20251112,000000,35.67,35.67,35.63,35.6372,6711,0
+LEXI.US,D,20251113,000000,35.5996,35.5996,35.15,35.1593,12492,0
+LEXI.US,D,20251114,000000,34.9454,35.2,34.9454,35.0758,10403,0
+LEXI.US,D,20251117,000000,35.02,35.03,34.68,34.7889,2996,0
+LEXI.US,D,20251118,000000,34.5,34.7799,34.5,34.645,3553,0
+LEXI.US,D,20251119,000000,34.76,34.93,34.7,34.7444,2568,0
+LEXI.US,D,20251120,000000,35.16,35.1999,34.3,34.32,8074,0
+LEXI.US,D,20251121,000000,34.39,34.69,34.27,34.5284,7839,0
+LEXI.US,D,20251124,000000,34.68,34.9437,34.68,34.9437,623,0
+LEXI.US,D,20251125,000000,34.91,35.22,34.86,35.2053,11498,0
+LEXI.US,D,20251126,000000,35.44,35.53,35.34,35.4778,4933,0
+LEXI.US,D,20251128,000000,35.55,35.6273,35.55,35.6273,7458,0
+LEXI.US,D,20251201,000000,35.51,35.64,35.5034,35.5034,8201,0
+LEXI.US,D,20251202,000000,35.57,35.65,35.53,35.612,6254,0
+LEXI.US,D,20251203,000000,35.56,35.77,35.56,35.735,14831,0
+LEXI.US,D,20251204,000000,35.73,35.78,35.7,35.767,3113,0
+LEXI.US,D,20251205,000000,35.9602,35.9602,35.82,35.839,3294,0
+LEXI.US,D,20251208,000000,35.82,35.82,35.75,35.7691,2244,0
+LEXI.US,D,20251209,000000,35.8035,35.8035,35.776,35.776,1141,0
+LEXI.US,D,20251210,000000,35.75,36.08,35.75,36.0351,5389,0
+LEXI.US,D,20251211,000000,35.92,36.14,35.92,36.1194,13769,0
+LEXI.US,D,20251212,000000,36.15,36.15,35.7578,35.7853,11828,0
+LEXI.US,D,20251215,000000,35.95,35.95,35.795,35.7957,2008,0
+LEXI.US,D,20251216,000000,35.78,35.845,35.62,35.745,16410,0
+LEXI.US,D,20251217,000000,35.73,35.73,35.4036,35.4036,1964,0
+LEXI.US,D,20251218,000000,35.79,35.79,35.57,35.6375,3931,0
+LEXI.US,D,20251219,000000,35.83,35.94,35.83,35.9041,5160,0
+LEXI.US,D,20251222,000000,36.0873,36.17,36.0873,36.1575,4607,0
+LEXI.US,D,20251223,000000,36.22,36.31,36.22,36.3066,3580,0
+LEXI.US,D,20251224,000000,36.32,36.4,36.32,36.3744,2453,0
+LEXI.US,D,20251226,000000,36.4114,36.44,36.4114,36.4294,9924,0
+LEXI.US,D,20251229,000000,36.15,36.18,36.1391,36.1391,9091,0
+LEXI.US,D,20251230,000000,36.1997,36.1997,36.1485,36.1516,14716,0
+LEXI.US,D,20251231,000000,35.86,35.86,35.59,35.5959,19244,0
+LEXI.US,D,20260102,000000,35.81,35.82,35.68,35.787,28273,0
+LEXI.US,D,20260105,000000,36.02,36.2,36.02,36.1388,5348,0
+LEXI.US,D,20260106,000000,36.3103,36.4,36.3103,36.4,8951,0
+LEXI.US,D,20260107,000000,36.26,36.28,36.22,36.2263,10438,0
+LEXI.US,D,20260108,000000,36.16,36.2,36.1599,36.1991,2830,0
+LEXI.US,D,20260109,000000,36.41,36.51,36.41,36.4887,14718,0
+LEXI.US,D,20260112,000000,36.59,36.67,36.59,36.6465,5509,0
+LEXI.US,D,20260113,000000,36.56,36.64,36.4852,36.5697,7240,0
+LEXI.US,D,20260114,000000,36.39,36.46,36.33,36.4504,2273,0
+LEXI.US,D,20260115,000000,36.69,36.74,36.57,36.595,10705,0
+LEXI.US,D,20260116,000000,36.72,36.72,36.59,36.6146,6886,0
+LEXI.US,D,20260120,000000,36.3,36.32,36.1384,36.1384,15947,0
+LEXI.US,D,20260121,000000,36.38,36.55,36.26,36.4976,5679,0
+LEXI.US,D,20260122,000000,36.59,36.7,36.59,36.6433,3408,0
+LEXI.US,D,20260123,000000,36.6,36.68,36.57,36.6577,20614,0
+LEXI.US,D,20260126,000000,36.84,36.84,36.8035,36.805,7701,0
+LEXI.US,D,20260127,000000,36.974,37.03,36.974,37.007,17203,0
+LEXI.US,D,20260128,000000,37.02,37.12,37.02,37.1067,6971,0
+LEXI.US,D,20260129,000000,36.82,37.1195,36.82,37.1195,1335,0
+LEXI.US,D,20260130,000000,36.91,36.91,36.6,36.6019,3319,0
+LEXI.US,D,20260202,000000,36.873,36.873,36.8211,36.8211,5546,0
+LEXI.US,D,20260203,000000,36.8,36.8,36.41,36.6425,6074,0
+LEXI.US,D,20260204,000000,36.58,36.58,36.22,36.3707,5681,0
+LEXI.US,D,20260205,000000,36.09,36.29,36.0101,36.0562,3499,0
+LEXI.US,D,20260206,000000,36.68,36.83,36.65,36.8212,18589,0
+LEXI.US,D,20260209,000000,36.99,37.15,36.96,37.0912,20051,0
+LEXI.US,D,20260210,000000,37.255,37.255,37.015,37.0302,19711,0
+LEXI.US,D,20260211,000000,37.12,37.14,37.095,37.1359,1681,0
+LEXI.US,D,20260212,000000,37.16,37.16,36.64,36.6575,10712,0
+LEXI.US,D,20260213,000000,36.76,36.91,36.696,36.7478,6151,0
+LEXI.US,D,20260217,000000,36.68,36.86,36.53,36.7856,9858,0
+LEXI.US,D,20260218,000000,37.08,37.11,36.89,36.97,9574,0
diff --git a/daily/us/nasdaq etfs/litp.us.txt b/daily/us/nasdaq etfs/litp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c010065397d47be333a3b98cd57f4c278ef7e205
--- /dev/null
+++ b/daily/us/nasdaq etfs/litp.us.txt	
@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITP.US,D,20230203,000000,20.3,20.3907,20.01,20.055,16028,0
+LITP.US,D,20230206,000000,20,20,19.4295,19.44,17008,0
+LITP.US,D,20230207,000000,19.67,19.76,19.4399,19.7125,33974,0
+LITP.US,D,20230208,000000,19.81,20.4199,19.6992,19.6992,11827,0
+LITP.US,D,20230209,000000,19.91,19.925,19.41,19.449,15290,0
+LITP.US,D,20230210,000000,19.49,19.5171,19.2,19.2745,7915,0
+LITP.US,D,20230213,000000,19.27,19.45,19.27,19.45,21469,0
+LITP.US,D,20230214,000000,19.34,19.34,19.07,19.26,7809,0
+LITP.US,D,20230215,000000,18.97,19.2,18.85,19.2,3454,0
+LITP.US,D,20230216,000000,19,19.43,18.8,19.2643,22877,0
+LITP.US,D,20230217,000000,18.89,18.89,18.036,18.071,15535,0
+LITP.US,D,20230221,000000,18.165,18.165,17.8167,17.8167,10692,0
+LITP.US,D,20230222,000000,17.82,17.85,17.521,17.6621,32189,0
+LITP.US,D,20230223,000000,17.85,18.02,17.7574,17.9722,12985,0
+LITP.US,D,20230224,000000,18.15,18.15,17.55,17.74,13182,0
+LITP.US,D,20230227,000000,17.66,17.84,17.59,17.8048,5026,0
+LITP.US,D,20230228,000000,17.66,17.79,17.66,17.6849,3862,0
+LITP.US,D,20230301,000000,18.03,18.19,17.92,18.0914,19030,0
+LITP.US,D,20230302,000000,17.78,17.9335,17.77,17.9335,7078,0
+LITP.US,D,20230303,000000,18.13,18.44,18.0489,18.43,2039,0
+LITP.US,D,20230306,000000,18.39,18.39,18.1008,18.1008,6780,0
+LITP.US,D,20230307,000000,18.01,18.02,17.4093,17.4116,7453,0
+LITP.US,D,20230308,000000,17.48,17.719,17.28,17.5976,6970,0
+LITP.US,D,20230309,000000,17.69,17.85,17.0123,17.0123,18072,0
+LITP.US,D,20230310,000000,16.76,16.76,16.3,16.3388,4654,0
+LITP.US,D,20230313,000000,15.85,16.18,15.68,16.0057,13325,0
+LITP.US,D,20230314,000000,16,16.0781,15.8326,16.0033,8707,0
+LITP.US,D,20230315,000000,15.7,15.7,15.09,15.1885,33298,0
+LITP.US,D,20230316,000000,14.99,15.3802,14.95,15.3802,1708,0
+LITP.US,D,20230317,000000,15.35,15.35,15.2,15.3415,3232,0
+LITP.US,D,20230320,000000,15.35,15.45,15.29,15.39,2493,0
+LITP.US,D,20230321,000000,15.51,15.7335,15.51,15.7335,1353,0
+LITP.US,D,20230322,000000,15.64,15.66,15.4198,15.4198,4436,0
+LITP.US,D,20230323,000000,15.52,15.52,15.025,15.08,15983,0
+LITP.US,D,20230324,000000,15.06,15.3291,15.06,15.305,3475,0
+LITP.US,D,20230327,000000,15.33,15.33,15.12,15.26,3822,0
+LITP.US,D,20230328,000000,15.59,16.87,15.59,16.69,38437,0
+LITP.US,D,20230329,000000,16.925,17,16.89,17,1576,0
+LITP.US,D,20230330,000000,17.16,17.255,17.1121,17.12,8057,0
+LITP.US,D,20230331,000000,17.09,17.09,16.95,16.9903,5404,0
+LITP.US,D,20230403,000000,17,17.0699,16.77,16.86,5029,0
+LITP.US,D,20230404,000000,16.69,16.69,16.19,16.2713,5269,0
+LITP.US,D,20230405,000000,16.21,16.21,15.97,16.04,2855,0
+LITP.US,D,20230406,000000,15.88,15.88,15.72,15.87,6783,0
+LITP.US,D,20230410,000000,15.82,15.9497,15.7,15.9497,1763,0
+LITP.US,D,20230411,000000,16.28,16.4,16.25,16.36,8082,0
+LITP.US,D,20230412,000000,16.3789,16.47,16.29,16.29,1745,0
+LITP.US,D,20230413,000000,16.7,16.81,16.65,16.655,1921,0
+LITP.US,D,20230414,000000,16.84,17.19,16.84,17.08,2895,0
+LITP.US,D,20230417,000000,17.11,17.11,17.0113,17.08,2050,0
+LITP.US,D,20230418,000000,17.32,17.5,17.32,17.3788,4550,0
+LITP.US,D,20230419,000000,17.37,17.4984,17.37,17.4365,3811,0
+LITP.US,D,20230420,000000,17,17.085,16.57,16.705,7982,0
+LITP.US,D,20230421,000000,16.73,16.73,16.0613,16.1457,3654,0
+LITP.US,D,20230424,000000,16.6,16.6483,16.47,16.64,4566,0
+LITP.US,D,20230425,000000,16.55,16.55,16.13,16.13,2165,0
+LITP.US,D,20230426,000000,16.129,16.13,16,16.0199,2784,0
+LITP.US,D,20230427,000000,16.15,16.32,16.15,16.3101,1417,0
+LITP.US,D,20230428,000000,16.5,16.7399,16.5,16.685,5371,0
+LITP.US,D,20230501,000000,16.56,16.56,16.14,16.2054,7458,0
+LITP.US,D,20230502,000000,16.27,16.27,16.0501,16.175,4944,0
+LITP.US,D,20230503,000000,16.35,16.65,16.35,16.3882,4206,0
+LITP.US,D,20230504,000000,16.44,16.45,16.325,16.37,3488,0
+LITP.US,D,20230505,000000,16.69,17.31,16.69,17.31,3968,0
+LITP.US,D,20230508,000000,17.61,17.78,17.5486,17.625,8113,0
+LITP.US,D,20230509,000000,17.57,17.8,17.57,17.725,5000,0
+LITP.US,D,20230510,000000,18.01,18.266,17.95,18.266,40796,0
+LITP.US,D,20230511,000000,18.57,18.6699,18.4998,18.6315,9852,0
+LITP.US,D,20230512,000000,18.74,18.78,18.5,18.55,3981,0
+LITP.US,D,20230515,000000,18.71,18.89,18.625,18.805,6863,0
+LITP.US,D,20230516,000000,18.6679,18.6679,18.6,18.62,2626,0
+LITP.US,D,20230517,000000,18.64,18.84,18.6,18.83,4925,0
+LITP.US,D,20230518,000000,18.765,18.88,18.705,18.85,7886,0
+LITP.US,D,20230519,000000,18.87,18.946,18.75,18.7612,2095,0
+LITP.US,D,20230522,000000,18.63,18.6632,18.51,18.56,5962,0
+LITP.US,D,20230523,000000,18.46,18.7,18.25,18.4419,6654,0
+LITP.US,D,20230524,000000,17.91,17.9793,17.9,17.95,2087,0
+LITP.US,D,20230525,000000,17.9,17.9,17.52,17.61,2529,0
+LITP.US,D,20230526,000000,17.67,17.79,17.6501,17.7453,2334,0
+LITP.US,D,20230530,000000,17.81,18.29,17.48,17.565,5591,0
+LITP.US,D,20230531,000000,17.42,17.42,17.01,17.2452,4245,0
+LITP.US,D,20230601,000000,17.3394,17.73,17.3394,17.54,3933,0
+LITP.US,D,20230602,000000,17.98,18.39,17.98,18.39,3445,0
+LITP.US,D,20230605,000000,18.39,18.39,18.1,18.23,4815,0
+LITP.US,D,20230606,000000,18.55,18.619,18.545,18.545,1373,0
+LITP.US,D,20230607,000000,18.59,18.76,18.59,18.69,1872,0
+LITP.US,D,20230608,000000,18.585,18.7504,18.5401,18.7213,1413,0
+LITP.US,D,20230609,000000,18.9,18.9,18.7347,18.7759,6259,0
+LITP.US,D,20230612,000000,18.77,18.77,18.62,18.695,2518,0
+LITP.US,D,20230613,000000,18.82,19.0695,18.82,19.045,17219,0
+LITP.US,D,20230614,000000,19.32,19.32,19.0247,19.0247,8590,0
+LITP.US,D,20230615,000000,18.86,19.35,18.86,19.2852,4016,0
+LITP.US,D,20230616,000000,19.58,19.85,19.5,19.555,5033,0
+LITP.US,D,20230620,000000,20.021,20.021,18.9799,19.205,17991,0
+LITP.US,D,20230621,000000,19.1,19.24,18.95,19.18,6162,0
+LITP.US,D,20230622,000000,18.8306,18.87,18.77,18.81,8671,0
+LITP.US,D,20230623,000000,18.46,18.495,18.35,18.4169,4996,0
+LITP.US,D,20230626,000000,18.425,18.425,18.28,18.36,7014,0
+LITP.US,D,20230627,000000,18.5,18.555,18.37,18.555,7301,0
+LITP.US,D,20230628,000000,18.6,18.6,18.24,18.27,1863,0
+LITP.US,D,20230629,000000,18.43,18.46,18.3374,18.4099,6046,0
+LITP.US,D,20230630,000000,18.65,18.9,18.65,18.83,8051,0
+LITP.US,D,20230703,000000,19.07,19.3,19.07,19.235,4712,0
+LITP.US,D,20230705,000000,19.22,19.4099,19.22,19.26,3131,0
+LITP.US,D,20230706,000000,18.88,18.88,18.445,18.67,23806,0
+LITP.US,D,20230707,000000,18.73,19.13,18.73,19.0304,4282,0
+LITP.US,D,20230710,000000,19.125,19.3915,19.125,19.3915,3017,0
+LITP.US,D,20230711,000000,19.6066,19.6066,19.44,19.515,4278,0
+LITP.US,D,20230712,000000,19.7,19.91,19.7,19.75,3959,0
+LITP.US,D,20230713,000000,19.98,20.2499,19.97,20.035,21030,0
+LITP.US,D,20230714,000000,20,20.21,19.8,19.87,11286,0
+LITP.US,D,20230717,000000,19.52,19.699,19.47,19.62,3368,0
+LITP.US,D,20230718,000000,19.57,19.74,19.556,19.675,6967,0
+LITP.US,D,20230719,000000,19.59,19.59,19.2553,19.34,4018,0
+LITP.US,D,20230720,000000,19.3428,19.45,19.3,19.3,14074,0
+LITP.US,D,20230721,000000,19.02,19.02,18.62,18.62,9513,0
+LITP.US,D,20230724,000000,18.06,18.62,17.8,17.8,11143,0
+LITP.US,D,20230725,000000,17.86,18.355,17.86,18.31,13027,0
+LITP.US,D,20230726,000000,18.27,18.39,18.215,18.38,5596,0
+LITP.US,D,20230727,000000,18.41,18.41,17.8768,17.8768,6908,0
+LITP.US,D,20230728,000000,18.08,18.195,18.08,18.19,2442,0
+LITP.US,D,20230731,000000,18.09,18.13,17.93,18.0059,6930,0
+LITP.US,D,20230801,000000,17.95,18.08,17.8001,17.8599,3532,0
+LITP.US,D,20230802,000000,17.7,17.7,17.35,17.455,10763,0
+LITP.US,D,20230803,000000,17.4119,17.46,17.35,17.425,5853,0
+LITP.US,D,20230804,000000,17.48,17.7799,17.48,17.6,3773,0
+LITP.US,D,20230807,000000,17.5,17.5,17.38,17.4,4488,0
+LITP.US,D,20230808,000000,17.11,17.17,16.94,17.17,6337,0
+LITP.US,D,20230809,000000,17.07,17.07,16.95,16.95,2194,0
+LITP.US,D,20230810,000000,17.11,17.11,17,17.09,3361,0
+LITP.US,D,20230811,000000,16.9,16.9,16.7,16.7,11714,0
+LITP.US,D,20230814,000000,16.42,16.42,16.17,16.32,6406,0
+LITP.US,D,20230815,000000,16.13,16.13,15.8,15.81,5877,0
+LITP.US,D,20230816,000000,15.75,15.88,15.62,15.62,14401,0
+LITP.US,D,20230817,000000,15.62,15.64,15.45,15.45,6491,0
+LITP.US,D,20230818,000000,15.36,15.36,15.27,15.355,2361,0
+LITP.US,D,20230821,000000,15.52,15.8765,15.52,15.85,3876,0
+LITP.US,D,20230822,000000,15.85,15.85,15.77,15.7744,5556,0
+LITP.US,D,20230823,000000,15.95,16.1,15.9499,16.08,1551,0
+LITP.US,D,20230824,000000,16,16,15.85,15.85,5954,0
+LITP.US,D,20230825,000000,15.85,15.89,15.47,15.61,10997,0
+LITP.US,D,20230828,000000,15.43,15.5099,15.33,15.33,6003,0
+LITP.US,D,20230829,000000,15.55,15.88,15.5101,15.855,9038,0
+LITP.US,D,20230830,000000,15.91,15.91,15.76,15.79,7170,0
+LITP.US,D,20230831,000000,15.89,15.89,15.77,15.8296,3620,0
+LITP.US,D,20230901,000000,16,16,15.93,15.9624,5575,0
+LITP.US,D,20230905,000000,16.13,16.25,16.02,16.1877,2835,0
+LITP.US,D,20230906,000000,16.06,16.06,15.6132,15.66,7665,0
+LITP.US,D,20230907,000000,15.5,15.86,15.5,15.86,1725,0
+LITP.US,D,20230908,000000,15.59,15.59,15.36,15.4013,3454,0
+LITP.US,D,20230911,000000,15.53,15.72,15.425,15.6005,5239,0
+LITP.US,D,20230912,000000,15.68,15.79,15.53,15.59,2900,0
+LITP.US,D,20230913,000000,15.5,15.6594,15.5,15.51,4605,0
+LITP.US,D,20230914,000000,15.64,15.69,15.59,15.64,2164,0
+LITP.US,D,20230915,000000,15.79,15.87,15.7538,15.78,4358,0
+LITP.US,D,20230918,000000,15.74,15.74,15.38,15.5,10198,0
+LITP.US,D,20230919,000000,15.45,15.45,15.36,15.395,1201,0
+LITP.US,D,20230920,000000,15.35,15.43,15.02,15.0726,9765,0
+LITP.US,D,20230921,000000,14.67,14.67,14.351,14.4532,13144,0
+LITP.US,D,20230922,000000,14.76,14.785,14.52,14.5875,5107,0
+LITP.US,D,20230925,000000,14.42,14.49,14.42,14.48,2042,0
+LITP.US,D,20230926,000000,14.44,14.44,14.1282,14.1282,8608,0
+LITP.US,D,20230927,000000,14.13,14.3,13.9106,13.9106,5685,0
+LITP.US,D,20230928,000000,14.185,14.6,14.185,14.6,2790,0
+LITP.US,D,20230929,000000,14.7,14.7,14.56,14.6,3548,0
+LITP.US,D,20231002,000000,14.5,14.5,14.1,14.105,5129,0
+LITP.US,D,20231003,000000,13.96,13.96,13.6568,13.7466,8031,0
+LITP.US,D,20231004,000000,13.6282,13.7,13.49,13.7,4128,0
+LITP.US,D,20231005,000000,13.64,13.64,13.328,13.375,8593,0
+LITP.US,D,20231006,000000,13.21,13.6464,13.21,13.6464,4532,0
+LITP.US,D,20231009,000000,13.34,13.39,13.12,13.35,6093,0
+LITP.US,D,20231010,000000,13.67,13.9111,13.67,13.9111,5234,0
+LITP.US,D,20231011,000000,14.04,14.04,13.835,13.9001,2524,0
+LITP.US,D,20231012,000000,14,14,14,14,235,0
+LITP.US,D,20231013,000000,13.9,13.9001,13.76,13.825,3319,0
+LITP.US,D,20231016,000000,13.52,13.74,13.4,13.66,9317,0
+LITP.US,D,20231017,000000,13.57,13.865,13.56,13.865,5686,0
+LITP.US,D,20231018,000000,13.61,13.61,13.18,13.21,7487,0
+LITP.US,D,20231019,000000,14.29,14.29,12.61,12.6124,8205,0
+LITP.US,D,20231020,000000,12.61,12.61,12.41,12.47,6012,0
+LITP.US,D,20231023,000000,12.03,12.1812,12.03,12.12,7768,0
+LITP.US,D,20231024,000000,12.39,12.55,12.39,12.51,2328,0
+LITP.US,D,20231025,000000,12.45,12.45,12.4,12.4,1846,0
+LITP.US,D,20231026,000000,12.33,12.33,12.19,12.19,4338,0
+LITP.US,D,20231027,000000,12.23,12.35,12.23,12.35,5799,0
+LITP.US,D,20231030,000000,12.05,12.05,11.95,11.95,14428,0
+LITP.US,D,20231031,000000,11.7,11.7,11.6,11.63,9905,0
+LITP.US,D,20231101,000000,11.65,11.65,11.38,11.6,11877,0
+LITP.US,D,20231102,000000,11.69,11.88,11.69,11.8376,3975,0
+LITP.US,D,20231103,000000,12.09,12.2897,12.09,12.25,4652,0
+LITP.US,D,20231106,000000,12.29,12.29,11.9,11.9607,4523,0
+LITP.US,D,20231107,000000,11.75,11.9399,11.72,11.84,3507,0
+LITP.US,D,20231108,000000,11.8,11.8599,11.75,11.8074,3180,0
+LITP.US,D,20231109,000000,11.8,11.8,11.51,11.51,2311,0
+LITP.US,D,20231110,000000,11.43,11.43,11.04,11.23,4266,0
+LITP.US,D,20231113,000000,11.21,11.37,11.0401,11.22,9846,0
+LITP.US,D,20231114,000000,11.61,11.88,11.61,11.85,4145,0
+LITP.US,D,20231115,000000,12.04,12.3,12.04,12.11,5942,0
+LITP.US,D,20231116,000000,11.88,11.88,11.51,11.51,3849,0
+LITP.US,D,20231117,000000,11.62,11.92,11.62,11.92,2972,0
+LITP.US,D,20231120,000000,11.985,12.09,11.985,12,7888,0
+LITP.US,D,20231121,000000,12.13,12.13,11.88,12.02,3131,0
+LITP.US,D,20231122,000000,11.83,11.83,11.6859,11.7077,3283,0
+LITP.US,D,20231124,000000,11.79,11.97,11.75,11.9113,3113,0
+LITP.US,D,20231127,000000,11.62,11.65,11.47,11.5,7548,0
+LITP.US,D,20231128,000000,11.47,11.63,11.4,11.6053,3387,0
+LITP.US,D,20231129,000000,11.61,11.66,11.45,11.45,8130,0
+LITP.US,D,20231130,000000,11.49,11.5,11.37,11.45,2693,0
+LITP.US,D,20231201,000000,11.41,11.7,11.3025,11.67,23475,0
+LITP.US,D,20231204,000000,11.42,11.42,11.2,11.2,12541,0
+LITP.US,D,20231205,000000,10.85,10.889,10.31,10.59,11904,0
+LITP.US,D,20231206,000000,11.18,11.3,11.05,11.19,3556,0
+LITP.US,D,20231207,000000,11.412,11.425,11.131,11.3598,8330,0
+LITP.US,D,20231208,000000,11.58,11.91,11.58,11.8,14476,0
+LITP.US,D,20231211,000000,11.49,11.49,11.284,11.29,8126,0
+LITP.US,D,20231212,000000,11.21,11.21,10.931,11,41508,0
+LITP.US,D,20231213,000000,11.15,11.5399,11.12,11.51,2558,0
+LITP.US,D,20231214,000000,11.71,11.98,11.71,11.8172,30593,0
+LITP.US,D,20231215,000000,12,12.17,11.995,12.02,10764,0
+LITP.US,D,20231218,000000,12.19,12.3,12,12.1583,30049,0
+LITP.US,D,20231219,000000,12.37,12.63,12.2,12.4675,20088,0
+LITP.US,D,20231220,000000,12.49,12.57,12.05,12.05,16925,0
+LITP.US,D,20231221,000000,12.394,12.394,12.24,12.35,3994,0
+LITP.US,D,20231222,000000,12.36,12.57,12.34,12.39,7258,0
+LITP.US,D,20231226,000000,12.48,12.6054,12.48,12.6054,1587,0
+LITP.US,D,20231227,000000,12.73,12.87,12.5901,12.657,6206,0
+LITP.US,D,20231228,000000,12.84,12.94,12.84,12.9156,5058,0
+LITP.US,D,20231229,000000,12.7889,12.7889,12.55,12.6016,6507,0
+LITP.US,D,20240102,000000,12.6,12.7688,12.5668,12.5668,7631,0
+LITP.US,D,20240103,000000,12.37,12.37,12.02,12.02,8626,0
+LITP.US,D,20240104,000000,12,12.08,11.91,12.08,5379,0
+LITP.US,D,20240105,000000,11.87,12,11.8501,11.87,1649,0
+LITP.US,D,20240108,000000,11.76,11.9,11.73,11.82,11282,0
+LITP.US,D,20240109,000000,11.66,11.66,11.52,11.52,9165,0
+LITP.US,D,20240110,000000,11.5,11.5,11.07,11.095,12432,0
+LITP.US,D,20240111,000000,11.2,11.2,10.98,11.0526,10382,0
+LITP.US,D,20240112,000000,11.102,11.16,10.92,10.9361,5075,0
+LITP.US,D,20240116,000000,10.67,10.7599,10.42,10.45,10647,0
+LITP.US,D,20240117,000000,10.32,10.32,10.13,10.13,12276,0
+LITP.US,D,20240118,000000,10.13,10.13,9.9955,10.0225,11175,0
+LITP.US,D,20240119,000000,10,10,9.72,9.8275,11468,0
+LITP.US,D,20240122,000000,9.52,9.68,9.28,9.48,27055,0
+LITP.US,D,20240123,000000,9.695,9.7132,9.58,9.61,15147,0
+LITP.US,D,20240124,000000,9.93,9.97,9.72,9.82,14944,0
+LITP.US,D,20240125,000000,9.75,9.7678,9.65,9.7,2961,0
+LITP.US,D,20240126,000000,9.7,9.72,9.66,9.6803,5710,0
+LITP.US,D,20240129,000000,9.75,9.87,9.66,9.83,17909,0
+LITP.US,D,20240130,000000,9.78,9.895,9.6724,9.6855,10340,0
+LITP.US,D,20240131,000000,9.59,9.655,9.28,9.28,26181,0
+LITP.US,D,20240201,000000,9.29,9.35,9.17,9.24,13685,0
+LITP.US,D,20240202,000000,9.18,9.18,8.9443,8.99,13626,0
+LITP.US,D,20240205,000000,8.75,8.75,8.5405,8.56,14140,0
+LITP.US,D,20240206,000000,8.59,8.82,8.59,8.8,14748,0
+LITP.US,D,20240207,000000,8.9,8.9157,8.85,8.88,6607,0
+LITP.US,D,20240208,000000,8.87,9.03,8.87,9.02,9564,0
+LITP.US,D,20240209,000000,9,9.15,8.99,9.115,9957,0
+LITP.US,D,20240212,000000,9.03,9.32,9.03,9.23,13428,0
+LITP.US,D,20240213,000000,9,9.01,8.67,8.69,25234,0
+LITP.US,D,20240214,000000,8.92,9.05,8.89,9.04,9667,0
+LITP.US,D,20240215,000000,8.99,9.33,8.99,9.12,5623,0
+LITP.US,D,20240216,000000,9.41,9.68,9.41,9.5417,20718,0
+LITP.US,D,20240220,000000,9.55,9.55,9.1701,9.2,10653,0
+LITP.US,D,20240221,000000,9.38,9.4,9.3277,9.3277,9215,0
+LITP.US,D,20240222,000000,9.37,9.37,9.2714,9.34,2492,0
+LITP.US,D,20240223,000000,9.3,9.31,9.11,9.2667,5306,0
+LITP.US,D,20240226,000000,9.49,9.6099,9.48,9.55,4364,0
+LITP.US,D,20240227,000000,9.59,9.8193,9.59,9.7806,10205,0
+LITP.US,D,20240228,000000,9.97,10.18,9.97,10.16,25343,0
+LITP.US,D,20240229,000000,10.3,10.5699,10.3,10.52,24232,0
+LITP.US,D,20240301,000000,10.71,10.95,10.4,10.95,8769,0
+LITP.US,D,20240304,000000,10.75,10.75,10.43,10.43,18260,0
+LITP.US,D,20240305,000000,10.08,10.0924,9.62,9.67,17775,0
+LITP.US,D,20240306,000000,9.91,10.13,9.82,10.0766,14400,0
+LITP.US,D,20240307,000000,10.24,10.35,10.18,10.225,12142,0
+LITP.US,D,20240308,000000,10.3,10.35,10.03,10.0577,6910,0
+LITP.US,D,20240311,000000,10.08,10.29,10.08,10.28,15857,0
+LITP.US,D,20240312,000000,10.41,10.48,10.31,10.37,4319,0
+LITP.US,D,20240313,000000,10.4,10.53,10.4,10.46,11142,0
+LITP.US,D,20240314,000000,10.48,10.48,10.15,10.195,10536,0
+LITP.US,D,20240315,000000,10.05,10.13,10.01,10.13,18485,0
+LITP.US,D,20240318,000000,10.16,10.16,10.04,10.04,7557,0
+LITP.US,D,20240319,000000,10,10.03,9.9,10.03,9524,0
+LITP.US,D,20240320,000000,9.93,10.23,9.88,10.13,10527,0
+LITP.US,D,20240321,000000,10.15,10.34,10.05,10.05,13111,0
+LITP.US,D,20240322,000000,10,10,9.767,9.7859,7133,0
+LITP.US,D,20240325,000000,9.78,9.81,9.67,9.6944,17292,0
+LITP.US,D,20240326,000000,9.65,9.65,9.4,9.4,4155,0
+LITP.US,D,20240327,000000,9.51,9.98,9.4801,9.98,9553,0
+LITP.US,D,20240328,000000,9.91,10.019,9.8,9.99,17411,0
+LITP.US,D,20240401,000000,9.99,10,9.9,9.94,8858,0
+LITP.US,D,20240402,000000,9.8094,9.9,9.78,9.88,5579,0
+LITP.US,D,20240403,000000,9.9,10.099,9.875,10.09,17584,0
+LITP.US,D,20240404,000000,10.1923,10.1923,9.84,9.92,15101,0
+LITP.US,D,20240405,000000,9.81,9.86,9.775,9.78,6661,0
+LITP.US,D,20240408,000000,9.95,10.2299,9.95,10.2,9650,0
+LITP.US,D,20240409,000000,10.34,10.43,10.28,10.4,17183,0
+LITP.US,D,20240410,000000,10.24,10.305,10,10.23,14715,0
+LITP.US,D,20240411,000000,10.37,10.381,10.17,10.38,14962,0
+LITP.US,D,20240412,000000,10.23,10.25,9.87,9.87,12413,0
+LITP.US,D,20240415,000000,10.02,10.1,9.69,9.75,12567,0
+LITP.US,D,20240416,000000,9.6,9.6,9.35,9.4,12318,0
+LITP.US,D,20240417,000000,9.57,9.6,9.48,9.55,6163,0
+LITP.US,D,20240418,000000,9.53,9.53,9.3101,9.35,11451,0
+LITP.US,D,20240419,000000,9.36,9.36,9.25,9.2628,6760,0
+LITP.US,D,20240422,000000,9.25,9.35,9.19,9.33,3206,0
+LITP.US,D,20240423,000000,9.26,9.45,9.24,9.38,1946,0
+LITP.US,D,20240424,000000,9.38,9.38,9.125,9.2158,6604,0
+LITP.US,D,20240425,000000,9.16,9.31,9.15,9.26,3983,0
+LITP.US,D,20240426,000000,9.39,9.59,9.39,9.59,5649,0
+LITP.US,D,20240429,000000,9.61,10.065,9.61,10.03,10548,0
+LITP.US,D,20240430,000000,9.97,9.97,9.71,9.87,12788,0
+LITP.US,D,20240501,000000,9.85,10.14,9.75,9.85,13836,0
+LITP.US,D,20240502,000000,9.86,10.23,9.86,10.2,10485,0
+LITP.US,D,20240503,000000,10.4,10.51,10.34,10.375,8376,0
+LITP.US,D,20240506,000000,10.52,10.56,10.465,10.56,8997,0
+LITP.US,D,20240507,000000,10.52,10.6,10.5172,10.52,8449,0
+LITP.US,D,20240508,000000,10.41,10.53,10.333,10.48,13584,0
+LITP.US,D,20240509,000000,10.46,10.88,10.46,10.88,6180,0
+LITP.US,D,20240510,000000,10.8399,10.8399,10.58,10.58,8973,0
+LITP.US,D,20240513,000000,10.63,10.744,10.61,10.69,7765,0
+LITP.US,D,20240514,000000,10.59,10.84,10.58,10.77,8702,0
+LITP.US,D,20240515,000000,10.93,10.93,10.55,10.64,12307,0
+LITP.US,D,20240516,000000,10.67,10.86,10.5922,10.86,2373,0
+LITP.US,D,20240517,000000,10.9,11.18,10.84,11.18,14901,0
+LITP.US,D,20240520,000000,11.06,11.144,11.01,11.01,12938,0
+LITP.US,D,20240521,000000,11.01,11.02,10.92,11.02,12334,0
+LITP.US,D,20240522,000000,10.82,10.82,10.63,10.68,13893,0
+LITP.US,D,20240523,000000,10.66,10.66,10.24,10.33,7107,0
+LITP.US,D,20240524,000000,10.44,10.5499,10.44,10.5068,2175,0
+LITP.US,D,20240528,000000,10.5,10.5,10.3301,10.4,5568,0
+LITP.US,D,20240529,000000,10.29,10.29,10.14,10.26,9009,0
+LITP.US,D,20240530,000000,10.47,10.47,10.13,10.34,3106,0
+LITP.US,D,20240531,000000,10.11,10.1991,9.8902,9.99,11497,0
+LITP.US,D,20240603,000000,10.14,10.15,10.035,10.085,2417,0
+LITP.US,D,20240604,000000,10.03,10.03,9.73,9.87,13016,0
+LITP.US,D,20240605,000000,9.76,9.81,9.67,9.73,7300,0
+LITP.US,D,20240606,000000,9.59,9.87,9.59,9.87,9141,0
+LITP.US,D,20240607,000000,9.96,9.96,9.37,9.44,9948,0
+LITP.US,D,20240610,000000,9.39,9.425,9.3001,9.42,4026,0
+LITP.US,D,20240611,000000,9.1,9.16,9.06,9.09,10320,0
+LITP.US,D,20240612,000000,9.24,9.398,9.1,9.1,11673,0
+LITP.US,D,20240613,000000,9.01,9.03,8.77,8.78,32261,0
+LITP.US,D,20240614,000000,8.78,8.78,8.45,8.48,16961,0
+LITP.US,D,20240617,000000,8.45,8.4633,8.35,8.45,9618,0
+LITP.US,D,20240618,000000,8.477,8.4799,8.35,8.41,4144,0
+LITP.US,D,20240620,000000,8.35,8.35,8.1609,8.18,24628,0
+LITP.US,D,20240621,000000,8.04,8.1,7.915,7.96,10384,0
+LITP.US,D,20240624,000000,7.96,8.0093,7.92,7.92,7300,0
+LITP.US,D,20240625,000000,7.96,7.96,7.79,7.83,7550,0
+LITP.US,D,20240626,000000,8.15,8.22,8.055,8.19,13669,0
+LITP.US,D,20240627,000000,8.19,8.19,7.99,8.05,10272,0
+LITP.US,D,20240628,000000,7.95,7.98,7.79,7.8,9555,0
+LITP.US,D,20240701,000000,7.975,7.975,7.834,7.86,12793,0
+LITP.US,D,20240702,000000,7.86,8.02,7.7816,7.95,16174,0
+LITP.US,D,20240703,000000,7.92,8.17,7.92,8.08,7006,0
+LITP.US,D,20240705,000000,8.108,8.108,8.0385,8.04,8553,0
+LITP.US,D,20240708,000000,7.99,8.05,7.94,7.94,5677,0
+LITP.US,D,20240709,000000,7.875,7.89,7.79,7.8,17336,0
+LITP.US,D,20240710,000000,7.8,7.975,7.8,7.95,4166,0
+LITP.US,D,20240711,000000,8.11,8.325,8.11,8.23,12829,0
+LITP.US,D,20240712,000000,8.34,8.41,8.33,8.41,22374,0
+LITP.US,D,20240715,000000,8.25,8.26,8.175,8.18,12498,0
+LITP.US,D,20240716,000000,8.1401,8.38,8.1401,8.36,4327,0
+LITP.US,D,20240717,000000,8.23,8.28,8.0525,8.08,7768,0
+LITP.US,D,20240718,000000,8.12,8.17,7.92,7.94,3715,0
+LITP.US,D,20240719,000000,8.12,8.12,7.9,7.94,1654,0
+LITP.US,D,20240722,000000,7.96,7.96,7.86,7.9309,7394,0
+LITP.US,D,20240723,000000,7.81,7.81,7.75,7.75,4072,0
+LITP.US,D,20240724,000000,7.7,7.73,7.52,7.5313,6977,0
+LITP.US,D,20240725,000000,7.46,7.625,7.39,7.55,17543,0
+LITP.US,D,20240726,000000,7.66,7.82,7.63,7.82,5793,0
+LITP.US,D,20240729,000000,7.63,7.7,7.43,7.46,18210,0
+LITP.US,D,20240730,000000,7.47,7.47,7.35,7.375,8474,0
+LITP.US,D,20240731,000000,7.51,7.67,7.51,7.58,17137,0
+LITP.US,D,20240801,000000,7.6,7.6,7.22,7.28,8256,0
+LITP.US,D,20240802,000000,7.03,7.07,6.91,7.01,16050,0
+LITP.US,D,20240805,000000,6.51,6.76,6.48,6.75,15982,0
+LITP.US,D,20240806,000000,6.77,6.77,6.7,6.74,15607,0
+LITP.US,D,20240807,000000,7,7.07,6.7701,6.7891,16282,0
+LITP.US,D,20240808,000000,6.8999,6.98,6.89,6.98,9102,0
+LITP.US,D,20240809,000000,6.98,7.11,6.95,7.11,11442,0
+LITP.US,D,20240812,000000,6.98,6.98,6.75,6.75,13202,0
+LITP.US,D,20240813,000000,6.87,6.87,6.7315,6.79,6684,0
+LITP.US,D,20240814,000000,6.79,6.79,6.615,6.66,3005,0
+LITP.US,D,20240815,000000,6.8,6.9,6.8,6.8894,4651,0
+LITP.US,D,20240816,000000,6.95,7,6.88,6.99,6830,0
+LITP.US,D,20240819,000000,7,7.13,6.9701,7.08,5567,0
+LITP.US,D,20240820,000000,7.129,7.13,7.065,7.07,13305,0
+LITP.US,D,20240821,000000,7.36,7.5,7.36,7.5,11497,0
+LITP.US,D,20240822,000000,7.46,7.46,7.2,7.27,8313,0
+LITP.US,D,20240823,000000,7.2816,7.51,7.2816,7.4,5687,0
+LITP.US,D,20240826,000000,7.47,7.49,7.35,7.41,17117,0
+LITP.US,D,20240827,000000,7.37,7.41,7.32,7.41,8510,0
+LITP.US,D,20240828,000000,7.25,7.25,7.11,7.15,6760,0
+LITP.US,D,20240829,000000,7.14,7.34,7.14,7.27,13140,0
+LITP.US,D,20240830,000000,7.32,7.34,7.23,7.26,2096,0
+LITP.US,D,20240903,000000,7.1,7.1,6.63,6.63,16934,0
+LITP.US,D,20240904,000000,6.61,6.7499,6.61,6.67,6879,0
+LITP.US,D,20240905,000000,6.655,6.68,6.62,6.62,1327,0
+LITP.US,D,20240906,000000,6.51,6.52,6.22,6.23,24200,0
+LITP.US,D,20240909,000000,6.28,6.3363,6.28,6.31,6170,0
+LITP.US,D,20240910,000000,6.2,6.2,6.1101,6.16,9310,0
+LITP.US,D,20240911,000000,6.97,7.14,6.84,7.05,48568,0
+LITP.US,D,20240912,000000,7.1,7.12,7,7.1,11810,0
+LITP.US,D,20240913,000000,7.15,7.15,6.9305,7.01,18858,0
+LITP.US,D,20240916,000000,6.98,7.01,6.9,7,4116,0
+LITP.US,D,20240917,000000,6.98,7.1,6.975,6.99,4112,0
+LITP.US,D,20240918,000000,6.99,7.07,6.885,6.9085,4202,0
+LITP.US,D,20240919,000000,7.25,7.25,7.09,7.14,14156,0
+LITP.US,D,20240920,000000,6.935,6.95,6.87,6.87,9859,0
+LITP.US,D,20240923,000000,6.95,7.08,6.88,7.06,12167,0
+LITP.US,D,20240924,000000,7.35,7.57,7.35,7.56,23512,0
+LITP.US,D,20240925,000000,7.47,7.55,7.31,7.31,12853,0
+LITP.US,D,20240926,000000,7.7,7.91,7.652,7.91,18226,0
+LITP.US,D,20240927,000000,8.1,8.28,8.1,8.18,15842,0
+LITP.US,D,20240930,000000,8.3,8.33,8.15,8.2,9702,0
+LITP.US,D,20241001,000000,8.19,8.22,8.07,8.13,12811,0
+LITP.US,D,20241002,000000,8.34,8.48,8.13,8.38,27835,0
+LITP.US,D,20241003,000000,8.1,8.1,7.92,7.96,21895,0
+LITP.US,D,20241004,000000,8.15,8.28,8.15,8.28,10376,0
+LITP.US,D,20241007,000000,8.572,9.11,8.53,8.865,66611,0
+LITP.US,D,20241008,000000,8.55,8.55,8.3501,8.44,23979,0
+LITP.US,D,20241009,000000,8.79,8.8,8.59,8.7786,15827,0
+LITP.US,D,20241010,000000,8.75,8.82,8.75,8.76,15196,0
+LITP.US,D,20241011,000000,8.72,8.9688,8.67,8.95,17829,0
+LITP.US,D,20241014,000000,8.95,8.95,8.7,8.74,12222,0
+LITP.US,D,20241015,000000,8.68,8.68,8.5301,8.58,13649,0
+LITP.US,D,20241016,000000,8.6,8.75,8.5,8.7,9394,0
+LITP.US,D,20241017,000000,8.62,8.67,8.44,8.44,15662,0
+LITP.US,D,20241018,000000,8.49,8.57,8.49,8.5,14250,0
+LITP.US,D,20241021,000000,8.53,8.53,8.31,8.4,4201,0
+LITP.US,D,20241022,000000,8.39,8.78,8.39,8.78,10932,0
+LITP.US,D,20241023,000000,8.55,8.6968,8.36,8.36,9748,0
+LITP.US,D,20241024,000000,8.44,8.5,8.3,8.5,7463,0
+LITP.US,D,20241025,000000,8.56,8.7337,8.56,8.64,9718,0
+LITP.US,D,20241028,000000,8.695,8.9584,8.695,8.94,26543,0
+LITP.US,D,20241029,000000,8.91,9.04,8.69,8.76,10193,0
+LITP.US,D,20241030,000000,8.79,8.79,8.58,8.58,11245,0
+LITP.US,D,20241031,000000,8.58,8.59,8.4224,8.59,27619,0
+LITP.US,D,20241101,000000,8.63,8.78,8.63,8.71,7681,0
+LITP.US,D,20241104,000000,8.73,8.73,8.61,8.61,2820,0
+LITP.US,D,20241105,000000,8.745,8.75,8.695,8.72,5682,0
+LITP.US,D,20241106,000000,8.65,8.65,8.21,8.32,27797,0
+LITP.US,D,20241107,000000,8.55,8.66,8.51,8.57,11566,0
+LITP.US,D,20241108,000000,8.47,8.47,8.28,8.4,8278,0
+LITP.US,D,20241111,000000,8.51,8.63,8.48,8.63,20981,0
+LITP.US,D,20241112,000000,8.62,8.6414,8.46,8.52,8238,0
+LITP.US,D,20241113,000000,8.68,8.7639,8.62,8.66,9013,0
+LITP.US,D,20241114,000000,8.57,8.57,8.4001,8.43,3473,0
+LITP.US,D,20241115,000000,8.52,8.52,8.18,8.3,11442,0
+LITP.US,D,20241118,000000,8.49,8.49,8.3301,8.42,4030,0
+LITP.US,D,20241119,000000,8.32,8.48,8.32,8.4,6150,0
+LITP.US,D,20241120,000000,8.365,8.44,8.29,8.43,2956,0
+LITP.US,D,20241121,000000,8.3527,8.48,8.3527,8.46,4642,0
+LITP.US,D,20241122,000000,8.36,8.41,8.2924,8.35,11495,0
+LITP.US,D,20241125,000000,8.24,8.55,8.24,8.45,8871,0
+LITP.US,D,20241126,000000,8.3021,8.305,8.147892,8.22,5920,0
+LITP.US,D,20241127,000000,8.26,8.37,8.255,8.31,4445,0
+LITP.US,D,20241129,000000,8.26,8.44,8.26,8.37,2029,0
+LITP.US,D,20241202,000000,8.35,8.35,8.25,8.34,10002,0
+LITP.US,D,20241203,000000,8.21,8.33,8.2,8.33,11096,0
+LITP.US,D,20241204,000000,8.02,8.18,7.86,7.87,21545,0
+LITP.US,D,20241205,000000,7.86,7.99,7.79,7.79,4728,0
+LITP.US,D,20241206,000000,7.885,7.885,7.7882,7.79,9139,0
+LITP.US,D,20241209,000000,7.85,8.12,7.85,7.97,12115,0
+LITP.US,D,20241210,000000,7.97,7.97,7.771,7.92,3886,0
+LITP.US,D,20241211,000000,8.18,8.18,7.735,7.83,17755,0
+LITP.US,D,20241212,000000,7.64,7.64,7.31,7.38,10080,0
+LITP.US,D,20241213,000000,7.36,7.36,7.16,7.2,10603,0
+LITP.US,D,20241216,000000,7.14,7.21,7.059,7.08,6963,0
+LITP.US,D,20241217,000000,7.27,7.27,6.95,6.98,24805,0
+LITP.US,D,20241218,000000,6.97,7.03,6.74,6.89,13423,0
+LITP.US,D,20241219,000000,6.65,6.8899,6.65,6.69,18227,0
+LITP.US,D,20241220,000000,6.57,6.7984,6.57,6.67,8703,0
+LITP.US,D,20241223,000000,6.6891,6.84,6.6891,6.84,6353,0
+LITP.US,D,20241224,000000,6.85,6.89,6.79,6.85,8829,0
+LITP.US,D,20241226,000000,7.01,7.01,6.865,6.96,4959,0
+LITP.US,D,20241227,000000,6.85,6.93,6.805,6.84,8865,0
+LITP.US,D,20241230,000000,6.84,6.84,6.71,6.73,10901,0
+LITP.US,D,20241231,000000,6.63,6.83,6.63,6.68,8385,0
+LITP.US,D,20250102,000000,6.914,6.95,6.8299,6.93,4586,0
+LITP.US,D,20250103,000000,6.88,6.96,6.825,6.92,7359,0
+LITP.US,D,20250106,000000,7.04,7.21,7.04,7.21,12435,0
+LITP.US,D,20250107,000000,7.22,7.26,7.0559,7.09,6327,0
+LITP.US,D,20250108,000000,7.02,7.02,6.9759,7.02,2608,0
+LITP.US,D,20250110,000000,7.5,7.5,6.79,6.93,23343,0
+LITP.US,D,20250113,000000,6.93,7.05,6.8574,7.05,25502,0
+LITP.US,D,20250114,000000,7.05,7.09,7.02,7.03,3853,0
+LITP.US,D,20250115,000000,7.28,7.31,7.22,7.31,5378,0
+LITP.US,D,20250116,000000,7.239,7.26,7.18,7.2,8516,0
+LITP.US,D,20250117,000000,7.29,7.4411,7.29,7.42,10413,0
+LITP.US,D,20250121,000000,7.5,7.5,7.2906,7.31,4288,0
+LITP.US,D,20250122,000000,7.3,7.3,7.13,7.13,2552,0
+LITP.US,D,20250123,000000,7.0585,7.086,7.0585,7.085,1287,0
+LITP.US,D,20250124,000000,7.08,7.122,7.04,7.04,5369,0
+LITP.US,D,20250127,000000,7.03,7.08,6.928,7.08,13638,0
+LITP.US,D,20250128,000000,6.94,6.94,6.745,6.81,23881,0
+LITP.US,D,20250129,000000,6.9085,6.96,6.8602,6.905,3531,0
+LITP.US,D,20250130,000000,6.925,6.99,6.92,6.92,2749,0
+LITP.US,D,20250131,000000,6.91,6.91,6.72,6.72,7394,0
+LITP.US,D,20250203,000000,6.61,6.7197,6.47,6.56,8658,0
+LITP.US,D,20250204,000000,6.56,6.8594,6.56,6.81,12414,0
+LITP.US,D,20250205,000000,6.86,6.9,6.81,6.815,4475,0
+LITP.US,D,20250206,000000,6.98,6.98,6.735,6.78,10459,0
+LITP.US,D,20250207,000000,6.83,6.84,6.71,6.71,5142,0
+LITP.US,D,20250210,000000,6.76,6.76,6.66,6.67,670,0
+LITP.US,D,20250211,000000,6.53,6.57,6.43,6.47,8129,0
+LITP.US,D,20250212,000000,6.52,6.66,6.52,6.5773,12179,0
+LITP.US,D,20250213,000000,6.7,6.88,6.685,6.85,11576,0
+LITP.US,D,20250214,000000,6.78,6.85,6.67,6.67,15229,0
+LITP.US,D,20250218,000000,6.6,6.71,6.595,6.68,6622,0
+LITP.US,D,20250219,000000,6.56,6.56,6.43,6.51,7125,0
+LITP.US,D,20250220,000000,6.52,6.65,6.52,6.65,4807,0
+LITP.US,D,20250221,000000,6.65,6.65,6.45,6.48,2629,0
+LITP.US,D,20250224,000000,6.435,6.435,6.32,6.41,12445,0
+LITP.US,D,20250225,000000,6.2885,6.305,6.22,6.29,42287,0
+LITP.US,D,20250226,000000,6.3999,6.43,6.31,6.33,1170326,0
+LITP.US,D,20250227,000000,6.42,6.46,6.32,6.325,16690,0
+LITP.US,D,20250228,000000,6.21,6.21,6.0401,6.09,47516,0
+LITP.US,D,20250303,000000,6.09,6.265,6,6,12236,0
+LITP.US,D,20250304,000000,5.95,6.09,5.8,6.01,29351,0
+LITP.US,D,20250305,000000,6.2,6.349,6.175,6.34,12723,0
+LITP.US,D,20250306,000000,6.295,6.33,6.264,6.3137,12615,0
+LITP.US,D,20250307,000000,6.31,6.4,6.17,6.3,32290,0
+LITP.US,D,20250310,000000,6.24,6.25,6.0463,6.15,10650,0
+LITP.US,D,20250311,000000,5.98,6.15,5.98,6.1,21080,0
+LITP.US,D,20250312,000000,6.12,6.12,6.08,6.11,1961,0
+LITP.US,D,20250313,000000,6.11,6.15,6.07,6.14,31697,0
+LITP.US,D,20250314,000000,6.23,6.37,6.19,6.3,50588,0
+LITP.US,D,20250317,000000,6.5,6.75,6.5,6.74,24558,0
+LITP.US,D,20250318,000000,6.79,6.79,6.6108,6.72,25198,0
+LITP.US,D,20250319,000000,6.72,6.79,6.65,6.74,9803,0
+LITP.US,D,20250320,000000,6.56,6.6,6.49,6.52,13762,0
+LITP.US,D,20250321,000000,6.4,6.44,6.29,6.39,17960,0
+LITP.US,D,20250324,000000,6.45,6.49,6.3858,6.41,8082,0
+LITP.US,D,20250325,000000,6.41,6.43,6.3327,6.355,4623,0
+LITP.US,D,20250326,000000,6.39,6.39,6.24,6.28,6779,0
+LITP.US,D,20250327,000000,6.24,6.31,6.24,6.31,7977,0
+LITP.US,D,20250328,000000,6.32,6.32,6.12,6.23,11261,0
+LITP.US,D,20250331,000000,6.03,6.04,5.907,5.95,18804,0
+LITP.US,D,20250401,000000,5.96,6.01,5.88,5.98,16550,0
+LITP.US,D,20250402,000000,5.9,5.9,5.79,5.87,35608,0
+LITP.US,D,20250403,000000,5.63,5.635,5.53,5.53,23455,0
+LITP.US,D,20250404,000000,5.33,5.33,4.97,5.08,73228,0
+LITP.US,D,20250407,000000,5.01,5.025,4.75,4.9505,27954,0
+LITP.US,D,20250408,000000,5.2,5.2,4.63,4.71,24280,0
+LITP.US,D,20250409,000000,4.68,5.17,4.63,5.09,20236,0
+LITP.US,D,20250410,000000,4.98,5.088,4.94,4.94,7867,0
+LITP.US,D,20250411,000000,5.17,5.29,5.05,5.29,14827,0
+LITP.US,D,20250414,000000,5.48,5.48,5.33,5.43,12032,0
+LITP.US,D,20250415,000000,5.56,5.56,5.29,5.33,11425,0
+LITP.US,D,20250416,000000,5.24,5.24,5.165,5.22,2787,0
+LITP.US,D,20250417,000000,5.27,5.3,5.2308,5.275,14386,0
+LITP.US,D,20250421,000000,5.28,5.28,5.15,5.25,8951,0
+LITP.US,D,20250422,000000,5.25,5.346,5.22,5.295,6822,0
+LITP.US,D,20250423,000000,5.52,5.5299,5.35,5.39,13509,0
+LITP.US,D,20250424,000000,5.5,5.75,5.5,5.6906,6517,0
+LITP.US,D,20250425,000000,5.64,5.64,5.4701,5.63,10324,0
+LITP.US,D,20250428,000000,5.58,5.58,5.43,5.47,5903,0
+LITP.US,D,20250429,000000,5.59,5.64,5.55,5.64,7030,0
+LITP.US,D,20250430,000000,5.45,5.57,5.45,5.51,8385,0
+LITP.US,D,20250501,000000,5.5789,5.58,5.5,5.5,1650,0
+LITP.US,D,20250502,000000,5.61,5.62,5.531,5.54,11909,0
+LITP.US,D,20250505,000000,5.63,5.63,5.49,5.54,4933,0
+LITP.US,D,20250506,000000,5.525,5.58,5.525,5.5528,6322,0
+LITP.US,D,20250507,000000,5.53,5.5899,5.5,5.57,7643,0
+LITP.US,D,20250508,000000,5.67,5.67,5.54,5.62,22343,0
+LITP.US,D,20250509,000000,5.626622,5.71,5.626622,5.6949,11275,0
+LITP.US,D,20250512,000000,5.96,5.98,5.87,5.9,9637,0
+LITP.US,D,20250513,000000,5.88,5.96,5.88,5.95,5717,0
+LITP.US,D,20250514,000000,5.92,5.98,5.8901,5.92,3513,0
+LITP.US,D,20250515,000000,5.88,5.9,5.82,5.855,3916,0
+LITP.US,D,20250516,000000,5.86,5.8683,5.71,5.82,4040,0
+LITP.US,D,20250519,000000,5.67,5.67,5.5442,5.63,14703,0
+LITP.US,D,20250520,000000,5.54,5.63,5.54,5.58,13687,0
+LITP.US,D,20250521,000000,5.51,5.53,5.38,5.44,17248,0
+LITP.US,D,20250522,000000,5.36,5.53,5.36,5.53,10974,0
+LITP.US,D,20250523,000000,5.64,5.64,5.4896,5.6,19845,0
+LITP.US,D,20250527,000000,5.63,5.63,5.495,5.51,22216,0
+LITP.US,D,20250528,000000,5.62,5.62,5.35,5.38,9010,0
+LITP.US,D,20250529,000000,5.39,5.4,5.3701,5.4,3882,0
+LITP.US,D,20250530,000000,5.54,5.54,5.25,5.29,7352,0
+LITP.US,D,20250602,000000,5.08,5.15,5.07,5.07,12629,0
+LITP.US,D,20250603,000000,5.07,5.26,5.059,5.26,15308,0
+LITP.US,D,20250604,000000,5.33,5.41,5.32,5.3811,9338,0
+LITP.US,D,20250605,000000,5.6299,5.6299,5.5,5.56,6250,0
+LITP.US,D,20250606,000000,5.61,5.61,5.53,5.56,4853,0
+LITP.US,D,20250609,000000,5.59,5.77,5.59,5.7413,22985,0
+LITP.US,D,20250610,000000,5.76,5.7781,5.6843,5.75,10136,0
+LITP.US,D,20250611,000000,5.85,5.8986,5.78,5.78,7312,0
+LITP.US,D,20250612,000000,5.81,5.81,5.65,5.72,3411,0
+LITP.US,D,20250613,000000,5.8,5.8,5.56,5.67,7930,0
+LITP.US,D,20250616,000000,5.71,5.71,5.58,5.685,5528,0
+LITP.US,D,20250617,000000,5.6182,5.63,5.5304,5.55,9216,0
+LITP.US,D,20250618,000000,5.53,5.58,5.49,5.51,11325,0
+LITP.US,D,20250620,000000,5.71,5.71,5.25,5.29,42106,0
+LITP.US,D,20250623,000000,5.32,5.32,5.265,5.32,4637,0
+LITP.US,D,20250624,000000,5.46,5.63,5.46,5.52,38285,0
+LITP.US,D,20250625,000000,5.5,5.5,5.41,5.48,12185,0
+LITP.US,D,20250626,000000,5.62,5.78,5.5671,5.745,16602,0
+LITP.US,D,20250627,000000,5.8,5.86,5.7266,5.84,6330,0
+LITP.US,D,20250630,000000,5.82,5.82,5.7082,5.74,3771,0
+LITP.US,D,20250701,000000,5.7,5.83,5.7,5.78,6860,0
+LITP.US,D,20250702,000000,5.88,6.11,5.88,6.11,21940,0
+LITP.US,D,20250703,000000,6.2,6.4,6.1982,6.37,10911,0
+LITP.US,D,20250707,000000,6.6,6.6,6.02,6.09,56380,0
+LITP.US,D,20250708,000000,6.1999,6.5299,6.15,6.45,26720,0
+LITP.US,D,20250709,000000,6.47,6.47,6.3206,6.43,16094,0
+LITP.US,D,20250710,000000,6.45,6.8589,6.45,6.74,96042,0
+LITP.US,D,20250711,000000,6.78,6.78,6.52,6.66,44219,0
+LITP.US,D,20250714,000000,6.78,6.86,6.68,6.81,21860,0
+LITP.US,D,20250715,000000,6.88,6.88,6.57,6.61,30337,0
+LITP.US,D,20250716,000000,6.51,6.9453,6.5,6.56,21103,0
+LITP.US,D,20250717,000000,6.755,6.99,6.755,6.98,61265,0
+LITP.US,D,20250718,000000,7.19,7.34,7.1007,7.15,53558,0
+LITP.US,D,20250721,000000,7.46,7.61,7.3576,7.415,77128,0
+LITP.US,D,20250722,000000,7.62,7.81,7.53,7.76,80989,0
+LITP.US,D,20250723,000000,7.75,7.76,7.44,7.57,78680,0
+LITP.US,D,20250724,000000,7.8199,7.93,7.78,7.84,75047,0
+LITP.US,D,20250725,000000,7.97,7.97,7.75,7.835,28279,0
+LITP.US,D,20250728,000000,7.61,7.61,7.1898,7.24,124514,0
+LITP.US,D,20250729,000000,7.11,7.14,6.9845,7.02,32675,0
+LITP.US,D,20250730,000000,7.0091,7.0091,6.58,6.7,79736,0
+LITP.US,D,20250731,000000,6.57,6.61,6.5,6.54,38886,0
+LITP.US,D,20250801,000000,6.5,6.6226,6.5,6.575,41192,0
+LITP.US,D,20250804,000000,6.61,6.84,6.61,6.74,49183,0
+LITP.US,D,20250805,000000,7.04,7.04,6.79,6.84,47060,0
+LITP.US,D,20250806,000000,6.9,6.9,6.73,6.795,23695,0
+LITP.US,D,20250807,000000,6.9474,7,6.89,6.96,53934,0
+LITP.US,D,20250808,000000,7.15,7.4,7.15,7.375,89489,0
+LITP.US,D,20250811,000000,8.07,8.44,8.07,8.4157,92647,0
+LITP.US,D,20250812,000000,8.37,8.37,8.03,8.19,82339,0
+LITP.US,D,20250813,000000,8.02,8.15,8,8.1,36753,0
+LITP.US,D,20250814,000000,7.98,7.98,7.7504,7.86,58119,0
+LITP.US,D,20250815,000000,7.9717,8.158,7.9717,8.0665,47686,0
+LITP.US,D,20250818,000000,8.28,8.28,8.09,8.15,14323,0
+LITP.US,D,20250819,000000,8.1,8.1199,7.8,7.85,25104,0
+LITP.US,D,20250820,000000,7.47,7.64,7.46,7.5955,28703,0
+LITP.US,D,20250821,000000,7.63,7.72,7.605,7.6628,6279,0
+LITP.US,D,20250822,000000,7.67,7.8713,7.66,7.825,32374,0
+LITP.US,D,20250825,000000,7.93,7.98,7.87,7.95,17378,0
+LITP.US,D,20250826,000000,7.86,7.91,7.7,7.745,21085,0
+LITP.US,D,20250827,000000,7.88,8.13,7.822,8.125,39377,0
+LITP.US,D,20250828,000000,8.13,8.2,7.975,8.0836,42883,0
+LITP.US,D,20250829,000000,8.29,8.32,8.1609,8.2671,88850,0
+LITP.US,D,20250902,000000,8.14,8.15,7.57,7.82,82585,0
+LITP.US,D,20250903,000000,7.91,7.91,7.72,7.79,18782,0
+LITP.US,D,20250904,000000,7.8,7.85,7.7222,7.785,25686,0
+LITP.US,D,20250905,000000,8.23,8.25,8.055,8.23,22314,0
+LITP.US,D,20250908,000000,8.33,8.36,8.26,8.33,32568,0
+LITP.US,D,20250909,000000,8.01,8.15,7.8001,7.89,52094,0
+LITP.US,D,20250910,000000,7.7,7.7,7.3,7.4,119030,0
+LITP.US,D,20250911,000000,7.4,7.64,7.4,7.576,113527,0
+LITP.US,D,20250912,000000,7.47,7.5,7.375,7.46,30912,0
+LITP.US,D,20250915,000000,7.59,7.93,7.59,7.905,31936,0
+LITP.US,D,20250916,000000,7.95,7.95,7.78,7.8505,10533,0
+LITP.US,D,20250917,000000,7.81,8.07,7.81,7.9727,30174,0
+LITP.US,D,20250918,000000,8.14,8.14,7.87,7.995,33961,0
+LITP.US,D,20250919,000000,8.16,8.35,8.16,8.23,31947,0
+LITP.US,D,20250922,000000,8.47,8.47,8.11,8.275,38599,0
+LITP.US,D,20250923,000000,8.28,8.28,8.01,8.0222,27280,0
+LITP.US,D,20250924,000000,8.15,8.95,8.15,8.805,151395,0
+LITP.US,D,20250925,000000,8.86,9.2499,8.64,9.145,396860,0
+LITP.US,D,20250926,000000,9.26,9.26,9.01,9.08,55321,0
+LITP.US,D,20250929,000000,9.25,9.25,8.87,8.925,76294,0
+LITP.US,D,20250930,000000,9.3,9.3,8.85,9.03,33324,0
+LITP.US,D,20251001,000000,9.11,9.2,8.99,9.18,51470,0
+LITP.US,D,20251002,000000,9.3,9.4393,9.22,9.374,399729,0
+LITP.US,D,20251003,000000,9.57,9.9899,9.465,9.9076,315923,0
+LITP.US,D,20251006,000000,10,10.16,9.96,10.005,91545,0
+LITP.US,D,20251007,000000,10.31,10.31,9.82,9.945,79165,0
+LITP.US,D,20251008,000000,10.04,10.48,10.04,10.2325,80653,0
+LITP.US,D,20251009,000000,10.43,10.62,10.2475,10.38,100402,0
+LITP.US,D,20251010,000000,10.05,10.2,9.28,9.427,159887,0
+LITP.US,D,20251013,000000,10.15,10.75,9.94,10.69,98364,0
+LITP.US,D,20251014,000000,10.85,11,9.99,10.85,174724,0
+LITP.US,D,20251015,000000,11,11,10.51,10.8,88145,0
+LITP.US,D,20251016,000000,10.92,10.92,10,10.0603,109665,0
+LITP.US,D,20251017,000000,10.09,10.09,9.58,9.69,56187,0
+LITP.US,D,20251020,000000,9.79,10,9.79,10,28270,0
+LITP.US,D,20251021,000000,10.05,10.05,9.44,9.62,82089,0
+LITP.US,D,20251022,000000,9.55,9.55,9.1,9.47,88263,0
+LITP.US,D,20251023,000000,9.75,9.94,9.69,9.83,21604,0
+LITP.US,D,20251024,000000,9.95,10.5,9.95,10.4,88938,0
+LITP.US,D,20251027,000000,10.4,10.4,9.94,10.005,102466,0
+LITP.US,D,20251028,000000,9.87,9.87,9.494,9.69,59960,0
+LITP.US,D,20251029,000000,9.63,10.0387,9.63,9.735,56554,0
+LITP.US,D,20251030,000000,10,10.34,10,10.31,32922,0
+LITP.US,D,20251031,000000,10.35,10.35,10,10.34,43152,0
+LITP.US,D,20251103,000000,10.22,10.22,9.61,9.76,69319,0
+LITP.US,D,20251104,000000,9.56,9.56,9.22,9.22,56218,0
+LITP.US,D,20251105,000000,9.12,9.43,9.12,9.365,8692,0
+LITP.US,D,20251106,000000,9.4,9.47,9.2101,9.2574,18972,0
+LITP.US,D,20251107,000000,9.13,9.55,9.1,9.4237,44156,0
+LITP.US,D,20251110,000000,10.17,10.32,9.989223,10.32,62219,0
+LITP.US,D,20251111,000000,10.51,10.51,10.27,10.325,22408,0
+LITP.US,D,20251112,000000,10.53,10.53,10.38,10.49,28985,0
+LITP.US,D,20251113,000000,11.22,11.3,10.61,10.8785,65092,0
+LITP.US,D,20251114,000000,10.67,11.2199,10.61,11.1,58817,0
+LITP.US,D,20251117,000000,11.6,12.04,11.55,11.7061,139690,0
+LITP.US,D,20251118,000000,11.68,11.8,11.4,11.76,61993,0
+LITP.US,D,20251119,000000,11.97,12.3,11.86,12.17,82953,0
+LITP.US,D,20251120,000000,12.53,12.56,11.65,11.83,121876,0
+LITP.US,D,20251121,000000,11.29,11.53,10.94,11.53,92913,0
+LITP.US,D,20251124,000000,11.2,11.2,10.82,11.14,74560,0
+LITP.US,D,20251125,000000,11.19,11.59,11.19,11.535,128667,0
+LITP.US,D,20251126,000000,11.6,12.05,11.6,12.025,35316,0
+LITP.US,D,20251128,000000,12.13,12.33,11.88,12.235,34131,0
+LITP.US,D,20251201,000000,12.14,12.19,12.01,12.095,39960,0
+LITP.US,D,20251202,000000,12.15,12.15,11.72,12.01,35263,0
+LITP.US,D,20251203,000000,11.75,11.8499,11.6515,11.8436,18411,0
+LITP.US,D,20251204,000000,11.88,11.88,11.35,11.5016,38586,0
+LITP.US,D,20251205,000000,11.77,11.94,11.52,11.7,28652,0
+LITP.US,D,20251208,000000,11.95,12.0887,11.88,11.98,52818,0
+LITP.US,D,20251209,000000,12.1,12.41,11.975,12.3353,63780,0
+LITP.US,D,20251210,000000,12.49,12.59,12.29,12.525,52210,0
+LITP.US,D,20251211,000000,12.32,12.59,12.1401,12.54,66708,0
+LITP.US,D,20251212,000000,12.42,12.5,11.9,11.97,70911,0
+LITP.US,D,20251215,000000,12.14,12.14,11.81,11.93,30845,0
+LITP.US,D,20251216,000000,11.88,11.88,11.65,11.71,39700,0
+LITP.US,D,20251217,000000,12.33,12.6,12.12,12.1879,98403,0
+LITP.US,D,20251218,000000,11.31,11.54,11.12,11.455,54059,0
+LITP.US,D,20251219,000000,11.56,12.04,11.56,11.6804,96168,0
+LITP.US,D,20251222,000000,12.1,12.54,12.1,12.3577,154711,0
+LITP.US,D,20251223,000000,12.6,12.72,12.27,12.65,322356,0
+LITP.US,D,20251224,000000,12.77,12.83,12.66,12.7541,104295,0
+LITP.US,D,20251226,000000,12.82,12.94,12.6601,12.93,86178,0
+LITP.US,D,20251229,000000,12.51,12.5599,12.23,12.4653,136336,0
+LITP.US,D,20251230,000000,12.59,12.59,12.3,12.3,60231,0
+LITP.US,D,20251231,000000,12.35,12.35,12,12.0499,82634,0
+LITP.US,D,20260102,000000,12.6,12.6555,12.35,12.63,130569,0
+LITP.US,D,20260105,000000,12.89,13.1999,12.62,13.13,119989,0
+LITP.US,D,20260106,000000,13.45,14.28,13.4499,14.23,265518,0
+LITP.US,D,20260107,000000,14.2,14.3199,13.81,14.24,199391,0
+LITP.US,D,20260108,000000,14.13,14.13,13.7407,14.06,78778,0
+LITP.US,D,20260109,000000,13.81,14.0599,13.8,14.02,103488,0
+LITP.US,D,20260112,000000,14.44,14.86,14.4,14.81,377706,0
+LITP.US,D,20260113,000000,15.31,15.31,14.9,15.11,247056,0
+LITP.US,D,20260114,000000,15.02,15.39,14.6,15.25,329730,0
+LITP.US,D,20260115,000000,15.42,15.42,15.0001,15.06,335457,0
+LITP.US,D,20260116,000000,14.47,14.47,14.036,14.34,284438,0
+LITP.US,D,20260120,000000,14.18,14.5299,14.1125,14.45,131969,0
+LITP.US,D,20260121,000000,14.82,15.15,14.81,15.12,188406,0
+LITP.US,D,20260122,000000,15.31,15.57,15.0001,15.49,179727,0
+LITP.US,D,20260123,000000,15.83,16,15.5899,16,195104,0
+LITP.US,D,20260126,000000,16.51,16.51,15.405,15.5,411877,0
+LITP.US,D,20260127,000000,15.82,15.82,15.18,15.7,316265,0
+LITP.US,D,20260128,000000,15.71,15.71,14.81,15.22,645015,0
+LITP.US,D,20260129,000000,15.11,15.11,13.9,14.47,338023,0
+LITP.US,D,20260130,000000,13.56,13.56,12.68,12.95,401201,0
+LITP.US,D,20260202,000000,13.12,13.3999,12.9501,13.02,196236,0
+LITP.US,D,20260203,000000,13.43,13.8,13.28,13.68,246240,0
+LITP.US,D,20260204,000000,13.79,13.79,12.67,12.94,192918,0
+LITP.US,D,20260205,000000,12.29,12.7181,12,12.13,502979,0
+LITP.US,D,20260206,000000,12.36,12.75,12.36,12.67,480342,0
+LITP.US,D,20260209,000000,12.69,12.95,12.6,12.94,96210,0
+LITP.US,D,20260210,000000,13.13,13.13,12.72,12.845,491166,0
+LITP.US,D,20260211,000000,13.34,13.47,12.89,13.46,369454,0
+LITP.US,D,20260212,000000,13.77,13.77,12.5,12.61,189918,0
+LITP.US,D,20260213,000000,12.83,13.05,12.43,12.81,129587,0
+LITP.US,D,20260217,000000,13.26,13.26,12.76,13.04,170477,0
+LITP.US,D,20260218,000000,13.04,13.97,13.04,13.74,313165,0
diff --git a/daily/us/nasdaq etfs/lmbs.us.txt b/daily/us/nasdaq etfs/lmbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc23ae3bd75c7310c1163586c35075be931f6618
--- /dev/null
+++ b/daily/us/nasdaq etfs/lmbs.us.txt	
@@ -0,0 +1,2736 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMBS.US,D,20141107,000000,42.5183,42.5183,42.5183,42.5183,1187.4993921288,0
+LMBS.US,D,20141113,000000,42.6468,42.6906,42.6468,42.6906,374.41865871856,0
+LMBS.US,D,20141114,000000,42.5432,42.5432,42.5432,42.5432,470.7837826783,0
+LMBS.US,D,20141124,000000,42.8281,42.869,42.8281,42.869,470.7837826783,0
+LMBS.US,D,20141125,000000,42.9307,42.9307,42.9307,42.9307,100.38033745806,0
+LMBS.US,D,20141202,000000,42.7245,42.7245,42.7245,42.7245,208.79110191276,0
+LMBS.US,D,20141204,000000,42.9934,42.9934,42.9934,42.9934,280.06114150798,0
+LMBS.US,D,20141205,000000,42.579,42.579,42.579,42.579,240.91280989934,0
+LMBS.US,D,20141211,000000,42.861,42.861,42.861,42.861,240.91280989934,0
+LMBS.US,D,20141215,000000,43.116,43.116,42.9746,42.9746,463.75715905623,0
+LMBS.US,D,20141217,000000,42.8859,43.0353,42.8859,42.8859,370.40344522024,0
+LMBS.US,D,20141218,000000,42.8151,42.8441,42.8151,42.8441,1027.8946555705,0
+LMBS.US,D,20141226,000000,43.0334,43.0512,43.0334,43.0433,567.14890663803,0
+LMBS.US,D,20150106,000000,43.372,43.372,43.372,43.372,237.9013997756,0
+LMBS.US,D,20150107,000000,43.0702,43.0702,43.0702,43.0702,100.38033745806,0
+LMBS.US,D,20150112,000000,43.2475,43.2475,43.2475,43.2475,165.6275568058,0
+LMBS.US,D,20150128,000000,43.0592,43.0592,43.0592,43.0592,100.38033745806,0
+LMBS.US,D,20150203,000000,43.0831,43.0831,43.0831,43.0831,100.38033745806,0
+LMBS.US,D,20150205,000000,43.1479,43.1479,43.1479,43.1479,150.57050618709,0
+LMBS.US,D,20150206,000000,42.8719,42.8729,42.8719,42.8729,234.88998965186,0
+LMBS.US,D,20150209,000000,43.1917,43.1917,43.1907,43.1907,234.88998965186,0
+LMBS.US,D,20150217,000000,43.1827,43.1827,43.1827,43.1827,100.38033745806,0
+LMBS.US,D,20150220,000000,43.2246,43.2246,43.2246,43.2246,370.40344522024,0
+LMBS.US,D,20150223,000000,43.2535,43.2535,43.2535,43.2535,100.38033745806,0
+LMBS.US,D,20150225,000000,43.2345,43.2345,43.2345,43.2345,176.66939392618,0
+LMBS.US,D,20150226,000000,43.1449,43.1449,43.1091,43.1091,1175.4537516339,0
+LMBS.US,D,20150227,000000,43.1349,43.2425,43.1349,43.2425,445.68869831378,0
+LMBS.US,D,20150303,000000,43.1797,43.1977,43.1797,43.1977,232.8823829027,0
+LMBS.US,D,20150304,000000,43.1977,43.1977,43.1977,43.1977,370.40344522024,0
+LMBS.US,D,20150305,000000,43.3123,43.3123,43.3123,43.3123,100.38033745806,0
+LMBS.US,D,20150306,000000,43.1001,43.1539,43.0373,43.0901,1041.9479028146,0
+LMBS.US,D,20150309,000000,43.2525,43.2874,43.2525,43.2874,1041.9479028146,0
+LMBS.US,D,20150312,000000,43.378,43.5354,43.362,43.5115,2806.6342353273,0
+LMBS.US,D,20150316,000000,43.3043,43.3043,43.3043,43.3043,100.38033745806,0
+LMBS.US,D,20150317,000000,43.1887,43.1887,43.1887,43.1887,370.40344522024,0
+LMBS.US,D,20150320,000000,43.5205,43.5295,43.388,43.5115,1509.7202753692,0
+LMBS.US,D,20150323,000000,43.4128,43.4128,43.4128,43.4128,100.38033745806,0
+LMBS.US,D,20150330,000000,43.385,43.4298,43.385,43.385,1869.0818834691,0
+LMBS.US,D,20150331,000000,43.4208,43.4478,43.4208,43.4478,1292.8987464598,0
+LMBS.US,D,20150401,000000,43.3013,43.4208,43.2933,43.2933,1171.4385381355,0
+LMBS.US,D,20150406,000000,43.5424,43.5523,43.5424,43.5523,937.55235185827,0
+LMBS.US,D,20150408,000000,43.4298,43.5334,43.4298,43.4627,1869.0818834691,0
+LMBS.US,D,20150409,000000,43.367,43.367,43.3013,43.3013,653.47599685196,0
+LMBS.US,D,20150410,000000,43.5105,43.5105,43.4816,43.4816,231.87857952812,0
+LMBS.US,D,20150414,000000,43.385,43.4547,43.385,43.4547,469.77997930371,0
+LMBS.US,D,20150416,000000,43.3093,43.3093,43.3093,43.3093,352.33498447779,0
+LMBS.US,D,20150417,000000,43.2674,43.2674,43.2674,43.2674,231.87857952812,0
+LMBS.US,D,20150420,000000,43.3093,43.3093,43.3093,43.3093,886.35837975466,0
+LMBS.US,D,20150421,000000,43.4188,43.4278,43.4089,43.4188,1037.9326893163,0
+LMBS.US,D,20150422,000000,43.2734,43.2734,43.2375,43.2375,2568.7328355517,0
+LMBS.US,D,20150423,000000,43.3073,43.4617,43.3073,43.365,935.54474510911,0
+LMBS.US,D,20150428,000000,43.2734,43.3232,43.1669,43.1669,18415.776710055,0
+LMBS.US,D,20150429,000000,43.3152,43.3152,43.3152,43.3152,569.15651338719,0
+LMBS.US,D,20150430,000000,43.2904,43.3482,43.2904,43.3482,1037.9326893163,0
+LMBS.US,D,20150501,000000,43.392,43.4188,43.392,43.4,10374.307876291,0
+LMBS.US,D,20150505,000000,43.4796,43.4796,43.4458,43.4458,5590.1809930393,0
+LMBS.US,D,20150507,000000,43.6361,43.6599,43.6171,43.6599,577.18694038384,0
+LMBS.US,D,20150508,000000,43.7127,43.7127,43.6699,43.6699,468.77617592913,0
+LMBS.US,D,20150511,000000,43.5503,43.5942,43.5165,43.5404,2327.8200256524,0
+LMBS.US,D,20150512,000000,43.6261,43.643,43.5593,43.5593,24041.090821205,0
+LMBS.US,D,20150513,000000,43.5673,43.5673,43.5593,43.5593,230.87477615353,0
+LMBS.US,D,20150515,000000,43.4886,43.5324,43.4886,43.5324,10389.364926909,0
+LMBS.US,D,20150518,000000,43.4458,43.4458,43.4458,43.4458,322.22088324037,0
+LMBS.US,D,20150519,000000,43.392,43.4368,43.392,43.392,7806.5788441132,0
+LMBS.US,D,20150520,000000,43.4617,43.5324,43.4617,43.5255,3724.110519694,0
+LMBS.US,D,20150522,000000,43.5305,43.5305,43.5055,43.5235,828.13778402898,0
+LMBS.US,D,20150526,000000,43.6071,43.6071,43.6001,43.6001,274.0383212605,0
+LMBS.US,D,20150527,000000,44.0913,44.0913,43.4518,43.4956,1500.686044998,0
+LMBS.US,D,20150528,000000,43.5384,43.6589,43.5305,43.5663,1521.7659158642,0
+LMBS.US,D,20150602,000000,43.4816,43.5135,43.4816,43.5135,416.57840045094,0
+LMBS.US,D,20150603,000000,43.4766,43.4856,43.4766,43.4766,467.77237255455,0
+LMBS.US,D,20150605,000000,43.4766,43.4856,43.4766,43.4856,1964.4432040542,0
+LMBS.US,D,20150609,000000,43.4766,43.4766,43.4657,43.4766,1202.5564427475,0
+LMBS.US,D,20150610,000000,43.7237,43.7237,43.4856,43.4856,1056.0011500588,0
+LMBS.US,D,20150611,000000,43.5055,43.5305,43.5015,43.5305,1944.3671365626,0
+LMBS.US,D,20150615,000000,43.4856,43.4856,43.4856,43.4856,229.87097277895,0
+LMBS.US,D,20150616,000000,43.38,43.38,43.38,43.38,100.38033745806,0
+LMBS.US,D,20150618,000000,43.4518,43.4597,43.4518,43.4597,3029.4785844842,0
+LMBS.US,D,20150619,000000,43.5384,43.5483,43.5305,43.5305,467.77237255455,0
+LMBS.US,D,20150625,000000,43.5305,43.5305,43.5305,43.5305,366.38823172191,0
+LMBS.US,D,20150626,000000,43.5115,43.5115,43.5115,43.5115,466.76856917997,0
+LMBS.US,D,20150629,000000,43.5364,43.5364,43.5364,43.5364,228.86716940437,0
+LMBS.US,D,20150702,000000,43.5025,43.5025,43.4308,43.5025,1497.6746348742,0
+LMBS.US,D,20150706,000000,43.5563,43.5563,43.5563,43.5563,366.38823172191,0
+LMBS.US,D,20150707,000000,43.5733,43.5733,43.5733,43.5733,100.38033745806,0
+LMBS.US,D,20150708,000000,43.6061,43.6061,43.6061,43.6061,366.38823172191,0
+LMBS.US,D,20150709,000000,43.5305,43.5981,43.5305,43.5981,1746.6178717702,0
+LMBS.US,D,20150714,000000,43.6221,43.6221,43.5733,43.5733,697.64334533351,0
+LMBS.US,D,20150715,000000,43.5833,43.5833,43.5833,43.5833,818.09975028318,0
+LMBS.US,D,20150716,000000,43.5643,43.5643,43.5643,43.5643,695.63573858435,0
+LMBS.US,D,20150720,000000,43.6391,43.6391,43.6391,43.6391,567.14890663803,0
+LMBS.US,D,20150721,000000,43.7078,43.7207,43.6908,43.7207,1390.2676737941,0
+LMBS.US,D,20150727,000000,43.5434,43.5434,43.5175,43.5175,20707.459814223,0
+LMBS.US,D,20150729,000000,43.5703,43.5703,43.5703,43.5703,222.84434915689,0
+LMBS.US,D,20150805,000000,43.6201,43.6201,43.6201,43.6201,566.14510326345,0
+LMBS.US,D,20150810,000000,43.5434,43.5434,43.5434,43.5434,465.76476580539,0
+LMBS.US,D,20150812,000000,43.7356,43.7356,43.7356,43.7356,100.38033745806,0
+LMBS.US,D,20150813,000000,43.647,43.647,43.6201,43.6201,365.38442834733,0
+LMBS.US,D,20150818,000000,43.6829,43.6829,43.647,43.647,566.14510326345,0
+LMBS.US,D,20150819,000000,43.6291,43.6291,43.6291,43.6291,222.84434915689,0
+LMBS.US,D,20150820,000000,43.6381,43.6381,43.6111,43.6381,10765.791192377,0
+LMBS.US,D,20150821,000000,43.7207,43.7207,43.6898,43.6898,927.51431811246,0
+LMBS.US,D,20150824,000000,43.8482,44.3463,43.6699,43.7426,1631.1804836935,0
+LMBS.US,D,20150825,000000,43.1877,43.391,43.1877,43.391,3114.8018713236,0
+LMBS.US,D,20150826,000000,43.8214,43.8214,43.4268,43.4268,211.8025120365,0
+LMBS.US,D,20150827,000000,43.6091,43.6091,43.371,43.371,565.14129988887,0
+LMBS.US,D,20150828,000000,43.0592,43.3382,43.0592,43.2027,4497.039118121,0
+LMBS.US,D,20150831,000000,43.407,43.5763,43.407,43.5763,2082.8920022547,0
+LMBS.US,D,20150901,000000,43.9389,43.9389,43.5673,43.6719,1029.9022623197,0
+LMBS.US,D,20150902,000000,43.5673,43.6809,43.5673,43.645,2416.1547226155,0
+LMBS.US,D,20150903,000000,43.6539,43.6539,43.6539,43.6539,100.38033745806,0
+LMBS.US,D,20150904,000000,43.6361,43.6361,43.6361,43.6361,464.76096243081,0
+LMBS.US,D,20150909,000000,43.6171,43.645,43.6171,43.645,211.8025120365,0
+LMBS.US,D,20150910,000000,43.5942,43.5942,43.5942,43.5942,140.53247244128,0
+LMBS.US,D,20150911,000000,43.6261,43.6261,43.6171,43.6171,1491.6518146268,0
+LMBS.US,D,20150917,000000,43.7137,43.7207,43.7137,43.7207,927.51431811246,0
+LMBS.US,D,20150918,000000,43.6539,43.6809,43.6539,43.6809,2307.7439581608,0
+LMBS.US,D,20150921,000000,43.5404,43.6091,43.5404,43.6091,3578.5590303798,0
+LMBS.US,D,20150922,000000,43.6261,43.6539,43.5593,43.5593,4729.9215010237,0
+LMBS.US,D,20150923,000000,43.5922,43.6948,43.5922,43.6001,49604.951361649,0
+LMBS.US,D,20150924,000000,43.6341,43.6519,43.6001,43.6519,35223.460414033,0
+LMBS.US,D,20150925,000000,43.5035,43.6151,43.5035,43.6071,5056.1575977624,0
+LMBS.US,D,20150928,000000,43.6879,43.6879,43.6599,43.6699,4922.6517489432,0
+LMBS.US,D,20150929,000000,43.6789,43.6789,43.5573,43.5573,7705.1947032806,0
+LMBS.US,D,20150930,000000,43.5753,43.6879,43.5753,43.6879,1153.3700773931,0
+LMBS.US,D,20151001,000000,43.6699,43.6699,43.6071,43.6151,2537.6149309397,0
+LMBS.US,D,20151002,000000,43.8094,43.8094,43.6599,43.6599,1027.8946555705,0
+LMBS.US,D,20151005,000000,43.6699,43.6699,43.6699,43.6699,296.12199550127,0
+LMBS.US,D,20151006,000000,43.8094,43.8094,43.8094,43.8094,363.37682159817,0
+LMBS.US,D,20151007,000000,43.7834,43.7834,43.7666,43.7666,463.75715905623,0
+LMBS.US,D,20151008,000000,43.8194,43.8293,43.7924,43.8194,1617.1272364493,0
+LMBS.US,D,20151009,000000,43.8194,43.8194,43.7745,43.7745,1840.9753889808,0
+LMBS.US,D,20151012,000000,43.912,43.912,43.912,43.912,196.7454614178,0
+LMBS.US,D,20151013,000000,43.912,43.9389,43.912,43.9389,2302.7249412879,0
+LMBS.US,D,20151014,000000,43.912,43.912,43.912,43.912,564.13749651429,0
+LMBS.US,D,20151015,000000,43.6789,43.7406,43.6789,43.7406,1274.8302857173,0
+LMBS.US,D,20151016,000000,43.7327,43.8094,43.7327,43.8094,1384.2448535466,0
+LMBS.US,D,20151019,000000,43.9479,43.9479,43.7327,43.7327,925.5067113633,0
+LMBS.US,D,20151020,000000,43.7576,43.7576,43.6001,43.7406,6481.5583896668,0
+LMBS.US,D,20151021,000000,44.0335,44.0335,43.9658,43.9658,1271.8188755936,0
+LMBS.US,D,20151022,000000,43.8452,43.8452,43.5543,43.7386,9182.7932706632,0
+LMBS.US,D,20151023,000000,43.7386,43.7904,43.7167,43.7227,3320.5815631126,0
+LMBS.US,D,20151026,000000,43.8452,43.8732,43.8174,43.8732,1025.8870488214,0
+LMBS.US,D,20151027,000000,43.8632,43.92,43.8532,43.901,1485.6289943793,0
+LMBS.US,D,20151028,000000,43.7904,43.7904,43.7098,43.7098,1025.8870488214,0
+LMBS.US,D,20151029,000000,43.7227,43.7814,43.7227,43.7814,1944.3671365626,0
+LMBS.US,D,20151030,000000,43.8452,43.8452,43.8362,43.8362,1727.5456076532,0
+LMBS.US,D,20151102,000000,43.8174,43.8732,43.7656,43.8104,2967.2427752602,0
+LMBS.US,D,20151103,000000,43.8821,43.92,43.6579,43.7566,9299.2344621146,0
+LMBS.US,D,20151104,000000,43.8542,43.8732,43.7008,43.7307,9467.8734290441,0
+LMBS.US,D,20151105,000000,43.7566,43.7646,43.7307,43.7307,1025.8870488214,0
+LMBS.US,D,20151106,000000,43.6859,43.7814,43.6669,43.6669,2642.0104818961,0
+LMBS.US,D,20151109,000000,43.7386,43.8174,43.7386,43.8074,1702.4505232887,0
+LMBS.US,D,20151110,000000,43.7386,43.8632,43.7386,43.8632,2072.8539685089,0
+LMBS.US,D,20151111,000000,43.7646,43.9289,43.7646,43.7646,1727.5456076532,0
+LMBS.US,D,20151112,000000,43.7386,43.9658,43.7386,43.7814,6777.6803851681,0
+LMBS.US,D,20151113,000000,43.7984,43.8632,43.7984,43.8632,1485.6289943793,0
+LMBS.US,D,20151116,000000,43.9558,43.9558,43.8821,43.901,2297.705924415,0
+LMBS.US,D,20151117,000000,43.8532,43.901,43.8532,43.901,3099.7448207049,0
+LMBS.US,D,20151118,000000,43.8632,43.8632,43.7307,43.7307,1271.8188755936,0
+LMBS.US,D,20151119,000000,43.9289,43.9459,43.7814,43.9289,1025.8870488214,0
+LMBS.US,D,20151120,000000,43.8881,44.0485,43.8881,44.0215,920.4876944904,0
+LMBS.US,D,20151123,000000,43.9439,43.9707,43.7874,43.9707,1268.8074654699,0
+LMBS.US,D,20151124,000000,43.9538,43.9538,43.8422,43.9219,590.23638425339,0
+LMBS.US,D,20151125,000000,43.908,43.9349,43.7536,43.8332,5380.3860877519,0
+LMBS.US,D,20151127,000000,43.9439,43.9439,43.7616,43.7616,3440.0341646877,0
+LMBS.US,D,20151130,000000,44.5257,44.5257,43.9269,43.9538,8586.5340661623,0
+LMBS.US,D,20151201,000000,43.9707,44.0315,43.9707,43.9967,2654.0561223911,0
+LMBS.US,D,20151202,000000,43.9807,43.9807,43.9707,43.9707,936.54854848369,0
+LMBS.US,D,20151203,000000,43.8044,43.8422,43.7874,43.7874,5385.4051046248,0
+LMBS.US,D,20151204,000000,43.9807,44.0485,43.9707,44.0485,2525.5692904448,0
+LMBS.US,D,20151207,000000,44.0485,44.1003,44.0215,44.0664,3552.4601426407,0
+LMBS.US,D,20151208,000000,44.0136,44.0395,44.0136,44.0395,502.90549066487,0
+LMBS.US,D,20151209,000000,44.0067,44.0575,44.0067,44.0575,816.09214353402,0
+LMBS.US,D,20151210,000000,43.9897,43.9897,43.9707,43.9707,361.36921484901,0
+LMBS.US,D,20151211,000000,44.0215,44.1172,44.0215,44.0664,4359.5180558035,0
+LMBS.US,D,20151214,000000,44.1172,44.1491,43.907,44.0067,2096.9452494988,0
+LMBS.US,D,20151215,000000,44.1003,44.1003,44.1003,44.1003,361.36921484901,0
+LMBS.US,D,20151216,000000,44.0763,44.182,44.0315,44.0923,2398.086261873,0
+LMBS.US,D,20151217,000000,44.182,44.1999,43.917,44.165,5945.5273876408,0
+LMBS.US,D,20151218,000000,44.2098,44.2338,43.9269,44.2258,4119.6090492787,0
+LMBS.US,D,20151221,000000,44.1092,44.1092,44.1092,44.1092,361.36921484901,0
+LMBS.US,D,20151222,000000,44.0395,44.165,43.9707,44.0395,3792.3691491655,0
+LMBS.US,D,20151223,000000,44.163,44.163,44.163,44.163,360.36541147443,0
+LMBS.US,D,20151224,000000,44.0743,44.0743,44.0037,44.0037,2168.2152890941,0
+LMBS.US,D,20151228,000000,44.0843,44.1232,44.0843,44.1152,2826.7103028189,0
+LMBS.US,D,20151229,000000,44.0555,44.172,44.0037,44.0037,3288.459855126,0
+LMBS.US,D,20151230,000000,44.0037,44.1232,44.0037,44.0913,1538.830573232,0
+LMBS.US,D,20151231,000000,44.1461,44.1461,44.1461,44.1461,411.55938357804,0
+LMBS.US,D,20160104,000000,44.3334,44.3334,44.1142,44.1142,1213.5982798679,0
+LMBS.US,D,20160105,000000,44.156,44.174,44.156,44.171,597.26300787545,0
+LMBS.US,D,20160106,000000,44.3055,44.3244,44.2338,44.2965,3502.2699739117,0
+LMBS.US,D,20160107,000000,44.4201,44.4201,44.1302,44.2786,17324.642441886,0
+LMBS.US,D,20160108,000000,44.172,44.5416,44.172,44.4251,21196.312057643,0
+LMBS.US,D,20160111,000000,44.2686,44.4918,44.1073,44.4689,3442.0417714368,0
+LMBS.US,D,20160112,000000,44.2686,44.2686,44.156,44.2168,1165.4157178881,0
+LMBS.US,D,20160113,000000,44.1302,44.2786,44.1302,44.2686,4532.1722362313,0
+LMBS.US,D,20160114,000000,44.189,44.1989,44.161,44.189,5922.4399100255,0
+LMBS.US,D,20160115,000000,44.2078,44.3523,44.165,44.165,6466.5013390481,0
+LMBS.US,D,20160119,000000,44.2786,44.4479,44.181,44.2975,46604.583075028,0
+LMBS.US,D,20160120,000000,44.3244,44.5067,44.2168,44.4739,4104.55199866,0
+LMBS.US,D,20160121,000000,44.2556,44.2856,44.2019,44.2378,1907.2264117031,0
+LMBS.US,D,20160122,000000,44.18,44.2388,44.0425,44.2388,6423.3377939412,0
+LMBS.US,D,20160125,000000,44.2388,44.3115,44.2308,44.3115,10810.962344233,0
+LMBS.US,D,20160126,000000,44.2656,44.2856,44.2308,44.2836,1492.6556180013,0
+LMBS.US,D,20160127,000000,44.2308,44.3025,44.1451,44.3025,1213.5982798679,0
+LMBS.US,D,20160128,000000,44.1989,44.3304,44.1441,44.3115,5573.1163356714,0
+LMBS.US,D,20160129,000000,44.186,44.3493,44.186,44.2138,7721.2555572739,0
+LMBS.US,D,20160201,000000,44.2308,44.7877,44.2208,44.2946,103862.53136447,0
+LMBS.US,D,20160202,000000,44.4449,44.4679,44.4369,44.4679,2137.0973844821,0
+LMBS.US,D,20160203,000000,44.4369,44.5057,44.4001,44.4001,2453.295447475,0
+LMBS.US,D,20160204,000000,44.6721,44.6721,44.3683,44.4629,11137.198440972,0
+LMBS.US,D,20160205,000000,44.4719,44.5575,44.4181,44.5575,1162.4043077643,0
+LMBS.US,D,20160208,000000,44.6552,44.7966,44.6552,44.7966,11081.98925537,0
+LMBS.US,D,20160209,000000,44.6203,44.6632,44.5147,44.6302,38152.558661059,0
+LMBS.US,D,20160210,000000,44.5934,44.6552,44.5934,44.6372,1782.7547932551,0
+LMBS.US,D,20160211,000000,44.6302,44.69,44.5476,44.6203,10997.669771905,0
+LMBS.US,D,20160212,000000,44.4997,44.5147,44.4908,44.5067,9201.8655347802,0
+LMBS.US,D,20160216,000000,44.5904,44.6721,44.5416,44.6721,8456.0396274669,0
+LMBS.US,D,20160217,000000,44.6004,44.6721,44.5466,44.6342,3874.6810258811,0
+LMBS.US,D,20160218,000000,44.7408,44.9431,44.7299,44.9351,15328.077529846,0
+LMBS.US,D,20160219,000000,44.6492,44.8195,44.6492,44.7966,11537.715987429,0
+LMBS.US,D,20160222,000000,44.711,44.7877,44.711,44.7508,9205.8807482786,0
+LMBS.US,D,20160223,000000,44.679,44.8455,44.678,44.8016,24810.004206134,0
+LMBS.US,D,20160224,000000,44.7757,44.8016,44.6173,44.7528,6325.9688666069,0
+LMBS.US,D,20160225,000000,44.708,44.8455,44.699,44.8016,3892.7494866235,0
+LMBS.US,D,20160226,000000,44.7857,44.7857,44.5984,44.716,5170.5911824646,0
+LMBS.US,D,20160229,000000,44.716,44.7847,44.6532,44.7847,1036.9288859417,0
+LMBS.US,D,20160301,000000,44.7309,44.7309,44.5735,44.5735,13468.029876748,0
+LMBS.US,D,20160302,000000,44.8185,44.8185,44.7578,44.7578,2195.3179802077,0
+LMBS.US,D,20160303,000000,44.7867,44.8813,44.7867,44.8813,2578.7708692975,0
+LMBS.US,D,20160304,000000,44.7398,44.8345,44.716,44.8335,8013.3623392768,0
+LMBS.US,D,20160307,000000,44.8155,44.8813,44.7687,44.8713,6349.0563442222,0
+LMBS.US,D,20160308,000000,44.9491,44.951,44.8465,44.8763,6528.7371482721,0
+LMBS.US,D,20160309,000000,44.9859,44.9859,44.7309,44.7946,10256.862881465,0
+LMBS.US,D,20160310,000000,44.8235,44.8544,44.7956,44.8435,2842.7711568122,0
+LMBS.US,D,20160311,000000,44.8713,44.9161,44.8455,44.9161,13996.030451777,0
+LMBS.US,D,20160314,000000,45.225,45.3157,44.8633,44.9052,70183.924343926,0
+LMBS.US,D,20160315,000000,44.9161,44.96,44.8016,44.8863,4918.6365354449,0
+LMBS.US,D,20160316,000000,44.8016,44.8853,44.7418,44.8853,7844.7233723473,0
+LMBS.US,D,20160317,000000,44.9779,45.0098,44.9181,44.9779,7039.6730659337,0
+LMBS.US,D,20160318,000000,44.9331,44.96,44.8554,44.951,14725.795505097,0
+LMBS.US,D,20160321,000000,44.9331,44.9331,44.8165,44.8713,11638.096324888,0
+LMBS.US,D,20160322,000000,44.96,44.96,44.8265,44.8593,2926.0868369024,0
+LMBS.US,D,20160323,000000,44.9241,44.9929,44.8703,44.9829,5578.1353525443,0
+LMBS.US,D,20160324,000000,44.9839,44.9839,44.8016,44.8235,3104.7638375778,0
+LMBS.US,D,20160328,000000,44.7926,44.9491,44.7926,44.9301,6682.319064583,0
+LMBS.US,D,20160329,000000,44.9241,45.0168,44.9033,45.0168,1874.100900342,0
+LMBS.US,D,20160330,000000,44.9241,44.9839,44.8983,44.958,5080.2488787523,0
+LMBS.US,D,20160331,000000,44.9082,44.9839,44.9082,44.9839,1787.773810128,0
+LMBS.US,D,20160401,000000,44.9151,44.958,44.8235,44.8534,43904.351997406,0
+LMBS.US,D,20160404,000000,44.958,44.9998,44.958,44.9978,2417.1585259901,0
+LMBS.US,D,20160405,000000,45.0078,45.0816,44.9889,45.0616,4839.336068853,0
+LMBS.US,D,20160406,000000,44.967,44.9919,44.9151,44.9151,7566.6698375885,0
+LMBS.US,D,20160407,000000,45.1642,45.1642,44.9839,45.0806,6257.7102371354,0
+LMBS.US,D,20160408,000000,44.9998,45.3465,44.9929,45.1552,18858.453998246,0
+LMBS.US,D,20160411,000000,45.0905,45.1104,45.0347,45.0756,5196.6900702037,0
+LMBS.US,D,20160412,000000,45.1104,45.1373,45.1104,45.1373,2213.3864409502,0
+LMBS.US,D,20160413,000000,45.1463,45.4073,45.1373,45.1642,3932.9016216067,0
+LMBS.US,D,20160414,000000,45.1552,45.468,45.0178,45.1812,36689.01334092,0
+LMBS.US,D,20160415,000000,45.2957,45.3545,45.2309,45.3465,9623.4629521041,0
+LMBS.US,D,20160418,000000,45.1901,45.1901,45.0836,45.1901,5449.648520598,0
+LMBS.US,D,20160419,000000,45.1991,45.3894,45.1991,45.2947,100172.55015952,0
+LMBS.US,D,20160420,000000,45.1732,45.2479,45.0816,45.1732,13904.68434469,0
+LMBS.US,D,20160421,000000,45.215,45.3375,45.215,45.215,45779.456701122,0
+LMBS.US,D,20160422,000000,45.2837,45.2937,45.2559,45.2559,3148.9311860593,0
+LMBS.US,D,20160425,000000,45.2937,45.3445,45.2061,45.3197,10066.140240295,0
+LMBS.US,D,20160426,000000,45.3445,45.3445,45.2379,45.3127,9924.6039644783,0
+LMBS.US,D,20160427,000000,45.4502,45.4502,45.3375,45.4322,9040.2531914728,0
+LMBS.US,D,20160428,000000,45.3973,45.4322,45.3655,45.4322,7339.8102749333,0
+LMBS.US,D,20160429,000000,45.3794,45.4502,45.3306,45.4502,11017.745839396,0
+LMBS.US,D,20160502,000000,45.5657,45.5657,45.3445,45.3764,5623.3065044004,0
+LMBS.US,D,20160503,000000,45.4611,45.5896,45.4611,45.5378,22723.096990381,0
+LMBS.US,D,20160504,000000,45.7579,45.7579,45.508,45.5568,3891.7456832489,0
+LMBS.US,D,20160505,000000,45.7441,45.7441,45.5129,45.5746,6740.5396603086,0
+LMBS.US,D,20160506,000000,45.5428,45.5428,45.502,45.504,5289.0399806651,0
+LMBS.US,D,20160509,000000,45.8546,45.8546,45.5208,45.5478,16623.987686429,0
+LMBS.US,D,20160510,000000,45.7361,50.0686,45.4551,45.5129,73154.17852931,0
+LMBS.US,D,20160511,000000,45.7281,45.7281,45.4133,45.4502,15685.431531196,0
+LMBS.US,D,20160512,000000,45.7659,45.7659,45.4502,45.5208,38833.137349024,0
+LMBS.US,D,20160513,000000,45.489,45.504,45.4133,45.4382,12126.948568308,0
+LMBS.US,D,20160516,000000,45.476,45.476,45.3705,45.4561,12967.131992832,0
+LMBS.US,D,20160517,000000,45.4561,45.5468,45.4561,45.5298,5621.2988976513,0
+LMBS.US,D,20160518,000000,45.47,45.504,45.3705,45.4232,7739.3240180163,0
+LMBS.US,D,20160519,000000,45.5158,45.5746,45.466,45.5129,22401.879910515,0
+LMBS.US,D,20160520,000000,45.5288,45.6543,45.501,45.5906,16945.204766295,0
+LMBS.US,D,20160523,000000,45.5597,45.5826,45.4502,45.5637,6951.3383689706,0
+LMBS.US,D,20160524,000000,45.5188,46.1087,45.469,45.492,32771.168769933,0
+LMBS.US,D,20160525,000000,45.5208,45.5637,45.501,45.501,4913.617518572,0
+LMBS.US,D,20160526,000000,45.5906,45.6354,45.511,45.5188,5118.3934069864,0
+LMBS.US,D,20160527,000000,45.5478,45.5478,45.492,45.492,702.66236220641,0
+LMBS.US,D,20160531,000000,45.5298,45.6354,45.5298,45.6095,18382.651198694,0
+LMBS.US,D,20160601,000000,45.492,45.6095,45.492,45.5727,14868.335584287,0
+LMBS.US,D,20160602,000000,45.6793,45.7361,45.6095,45.7271,3459.1064288047,0
+LMBS.US,D,20160603,000000,45.8307,45.8357,45.7181,45.8357,6507.6572774059,0
+LMBS.US,D,20160606,000000,45.7091,45.7251,45.6265,45.6265,7696.1604729094,0
+LMBS.US,D,20160607,000000,45.7241,45.8456,45.6444,45.8446,15416.412226809,0
+LMBS.US,D,20160608,000000,45.75,45.7649,45.7271,45.7649,3867.654402259,0
+LMBS.US,D,20160609,000000,45.7441,45.8167,45.6603,45.7729,34760.707058351,0
+LMBS.US,D,20160610,000000,45.7899,45.8357,45.7381,45.8257,17162.026295204,0
+LMBS.US,D,20160613,000000,45.7819,45.8536,45.7311,45.8456,18917.678397346,0
+LMBS.US,D,20160614,000000,45.7819,45.7918,45.7271,45.7819,16266.633685079,0
+LMBS.US,D,20160615,000000,45.8616,45.9014,45.8616,45.8616,36228.267591988,0
+LMBS.US,D,20160616,000000,45.8038,45.8914,45.75,45.8536,14925.552376638,0
+LMBS.US,D,20160617,000000,45.6543,45.7421,45.6543,45.7361,10878.21717033,0
+LMBS.US,D,20160620,000000,46.1803,46.1803,45.6913,45.7421,19437.648545379,0
+LMBS.US,D,20160621,000000,45.7729,45.8167,45.7431,45.7988,17027.51664301,0
+LMBS.US,D,20160622,000000,45.8526,45.8606,45.8147,45.8606,34021.90777466,0
+LMBS.US,D,20160623,000000,45.8058,45.8696,45.7699,45.8337,37748.025901103,0
+LMBS.US,D,20160624,000000,45.9762,45.9821,45.8994,45.9672,17452.125470458,0
+LMBS.US,D,20160627,000000,46.0688,46.0688,45.8606,45.9452,52345.334574254,0
+LMBS.US,D,20160628,000000,45.8795,45.9284,45.8606,45.9094,11917.15366302,0
+LMBS.US,D,20160629,000000,45.9094,45.9732,45.8636,45.9054,18005.221129852,0
+LMBS.US,D,20160630,000000,45.9542,45.9732,45.8436,45.8436,7315.7189939433,0
+LMBS.US,D,20160701,000000,45.8894,46.017,45.8894,45.9911,54189.321373359,0
+LMBS.US,D,20160705,000000,46.0767,46.0867,46.022,46.0668,2960.2161516382,0
+LMBS.US,D,20160706,000000,46.009,46.0509,45.9452,46.0509,102103.86785221,0
+LMBS.US,D,20160707,000000,46.008,46.0967,45.9911,46.0967,12600.74376111,0
+LMBS.US,D,20160708,000000,46.0329,46.1893,46.0329,46.1225,42813.217729237,0
+LMBS.US,D,20160711,000000,46.0967,46.0967,46.015,46.0269,31194.193668466,0
+LMBS.US,D,20160712,000000,45.9911,45.9911,45.8984,45.9821,21640.996952583,0
+LMBS.US,D,20160713,000000,46.1265,46.2162,46.0767,46.1565,26004.530221884,0
+LMBS.US,D,20160714,000000,46.0867,46.0867,45.9602,46.0767,77795.76533337,0
+LMBS.US,D,20160715,000000,46.0598,46.0688,46.008,46.0509,45795.517555115,0
+LMBS.US,D,20160718,000000,45.9821,46.1047,45.9821,46.0967,19229.86124684,0
+LMBS.US,D,20160719,000000,46.0598,46.1067,46.0519,46.0688,99024.199099,0
+LMBS.US,D,20160720,000000,46.1067,46.1146,46.0957,46.1097,5057.161401137,0
+LMBS.US,D,20160721,000000,46.1205,46.1873,46.1137,46.1605,15128.320658304,0
+LMBS.US,D,20160722,000000,46.2242,46.2332,46.2053,46.2232,19786.972119732,0
+LMBS.US,D,20160725,000000,46.3328,46.3328,46.1783,46.2053,7772.4495293775,0
+LMBS.US,D,20160726,000000,46.1873,46.261,46.1773,46.2232,94271.190120361,0
+LMBS.US,D,20160727,000000,46.2142,46.2332,46.2053,46.2332,46234.179629807,0
+LMBS.US,D,20160728,000000,46.1773,46.2411,46.1773,46.2332,26858.766893653,0
+LMBS.US,D,20160729,000000,46.2332,46.284,46.2272,46.265,27163.923119526,0
+LMBS.US,D,20160801,000000,46.1455,46.283,46.1375,46.272,45027.607973561,0
+LMBS.US,D,20160802,000000,46.3138,46.3398,46.265,46.285,11932.21071364,0
+LMBS.US,D,20160803,000000,46.3448,46.3826,46.3368,46.3826,20847.992286664,0
+LMBS.US,D,20160804,000000,46.4981,46.4981,46.4145,46.4194,24554.034345616,0
+LMBS.US,D,20160805,000000,46.5569,46.5569,46.3138,46.3138,22934.899502418,0
+LMBS.US,D,20160808,000000,46.5419,46.5569,46.3228,46.5251,258180.23554888,0
+LMBS.US,D,20160809,000000,46.4493,46.5081,46.4493,46.4981,31003.471027296,0
+LMBS.US,D,20160810,000000,46.5629,46.9046,46.3995,46.5301,53280.879319363,0
+LMBS.US,D,20160811,000000,46.5241,46.5331,46.4095,46.4543,21774.502801402,0
+LMBS.US,D,20160812,000000,46.5809,46.5809,46.5161,46.5419,36763.29479064,0
+LMBS.US,D,20160815,000000,46.6685,46.6685,46.4324,46.5081,44469.493297295,0
+LMBS.US,D,20160816,000000,46.6685,46.6685,46.5081,46.5351,54560.728621953,0
+LMBS.US,D,20160817,000000,46.6436,46.6436,46.5251,46.5499,214813.92216025,0
+LMBS.US,D,20160818,000000,46.6605,46.6605,46.5569,46.5629,53793.822843774,0
+LMBS.US,D,20160819,000000,46.5709,46.5709,46.5161,46.5161,39582.978469836,0
+LMBS.US,D,20160822,000000,46.5809,46.5809,46.5351,46.5619,23596.405926266,0
+LMBS.US,D,20160823,000000,46.5789,46.5789,46.4563,46.4563,22352.693545161,0
+LMBS.US,D,20160824,000000,46.5689,46.5789,46.5469,46.5689,36244.328445981,0
+LMBS.US,D,20160825,000000,46.6834,46.6834,46.5689,46.5809,30711.364245294,0
+LMBS.US,D,20160826,000000,46.5967,46.6287,46.5689,46.5967,30370.071097936,0
+LMBS.US,D,20160829,000000,46.6317,46.6755,46.6197,46.6416,46120.749848479,0
+LMBS.US,D,20160830,000000,46.6834,46.6834,46.5789,46.5859,21049.756764955,0
+LMBS.US,D,20160831,000000,46.6147,46.6147,46.5409,46.5689,57852.199887203,0
+LMBS.US,D,20160901,000000,46.6317,46.6317,46.5609,46.6057,58846.969031413,0
+LMBS.US,D,20160902,000000,46.7312,46.7392,46.7124,46.7124,19653.466270913,0
+LMBS.US,D,20160906,000000,46.801,46.8279,46.801,46.8279,36304.556648456,0
+LMBS.US,D,20160907,000000,46.82,46.82,46.782,46.792,60845.541550203,0
+LMBS.US,D,20160908,000000,46.81,46.81,46.7482,46.7482,107993.18225087,0
+LMBS.US,D,20160909,000000,46.782,46.81,46.7213,46.7652,133027.03460954,0
+LMBS.US,D,20160912,000000,46.8458,46.8747,46.8279,46.8668,39436.423177148,0
+LMBS.US,D,20160913,000000,46.7402,46.8458,46.7402,46.8428,68631.04052345,0
+LMBS.US,D,20160914,000000,46.9733,46.9733,46.8747,46.8837,89779.170019113,0
+LMBS.US,D,20160915,000000,46.8747,46.8837,46.782,46.8458,111552.66901714,0
+LMBS.US,D,20160916,000000,46.9485,46.9613,46.8937,46.9215,51203.006333981,0
+LMBS.US,D,20160919,000000,46.9574,46.9574,46.8648,46.9116,37935.737132149,0
+LMBS.US,D,20160920,000000,46.9026,46.9215,46.8837,46.9116,83146.037319885,0
+LMBS.US,D,20160921,000000,47.06,47.06,46.8518,46.9066,271774.74465082,0
+LMBS.US,D,20160922,000000,46.8618,46.9385,46.8618,46.9195,55776.334508571,0
+LMBS.US,D,20160923,000000,47.0431,47.0431,46.8907,46.9046,83697.125372529,0
+LMBS.US,D,20160926,000000,47.0072,47.0072,46.8907,46.9195,78949.135410763,0
+LMBS.US,D,20160927,000000,46.789,46.9633,46.789,46.9285,197216.24520047,0
+LMBS.US,D,20160928,000000,47.0171,47.0171,46.8518,46.8618,113726.90712648,0
+LMBS.US,D,20160929,000000,46.9983,46.9983,46.8448,46.9285,119981.6059535,0
+LMBS.US,D,20160930,000000,46.9195,46.9594,46.8518,46.9195,209847.10306282,0
+LMBS.US,D,20161003,000000,46.8518,46.9793,46.8518,46.9465,58768.672368195,0
+LMBS.US,D,20161004,000000,47.0521,47.0959,47.0171,47.0171,80388.589449912,0
+LMBS.US,D,20161005,000000,47.1148,47.1338,47.0261,47.0859,230454.18253958,0
+LMBS.US,D,20161006,000000,47.1516,47.1516,47.0959,47.1338,71001.020290834,0
+LMBS.US,D,20161007,000000,47.1238,47.1516,47.1238,47.1516,154151.07282421,0
+LMBS.US,D,20161010,000000,47.2124,47.2124,47.0759,47.1945,36280.465367466,0
+LMBS.US,D,20161011,000000,47.1238,47.1238,47.0759,47.0859,63659.202409152,0
+LMBS.US,D,20161012,000000,47.1427,47.1427,47.067,47.0809,58463.516142322,0
+LMBS.US,D,20161013,000000,47.1427,47.1786,47.0889,47.1786,128727.74475622,0
+LMBS.US,D,20161014,000000,47.2124,47.2124,47.0251,47.0959,555371.28164407,0
+LMBS.US,D,20161017,000000,47.2214,47.2214,47.0759,47.1288,52290.125388652,0
+LMBS.US,D,20161018,000000,47.1238,47.1616,47.0759,47.1516,81479.723718081,0
+LMBS.US,D,20161019,000000,47.1786,47.1786,47.1158,47.1338,127492.0628021,0
+LMBS.US,D,20161020,000000,47.1516,47.1616,47.0759,47.1208,67846.066284527,0
+LMBS.US,D,20161021,000000,47.1596,47.1776,47.1318,47.1407,79839.509004016,0
+LMBS.US,D,20161024,000000,47.1546,47.1596,47.1028,47.1407,63659.202409152,0
+LMBS.US,D,20161025,000000,47.1846,47.1846,47.1228,47.1596,91827.932706632,0
+LMBS.US,D,20161026,000000,47.1776,47.1776,47.1407,47.1686,69853.673033688,0
+LMBS.US,D,20161027,000000,47.2284,47.2284,47.1128,47.1686,79044.496731349,0
+LMBS.US,D,20161028,000000,47.2194,47.2284,47.1128,47.1936,116164.14171996,0
+LMBS.US,D,20161031,000000,47.2612,47.2981,47.1686,47.2981,215650.09037128,0
+LMBS.US,D,20161101,000000,47.2792,47.2792,47.1407,47.2374,256892.35581929,0
+LMBS.US,D,20161102,000000,47.3071,47.3071,47.2284,47.2981,141335.51514095,0
+LMBS.US,D,20161103,000000,47.327,47.327,47.2612,47.3071,171631.30478916,0
+LMBS.US,D,20161104,000000,47.3359,47.3459,47.2981,47.3459,94210.961917887,0
+LMBS.US,D,20161107,000000,47.3459,47.3459,47.2024,47.2881,103873.5732016,0
+LMBS.US,D,20161108,000000,47.317,47.317,47.1686,47.1776,67064.103455729,0
+LMBS.US,D,20161109,000000,47.2881,47.2881,47.1318,47.1936,183674.93767738,0
+LMBS.US,D,20161110,000000,47.2702,47.2981,47.1994,47.2194,92064.830303033,0
+LMBS.US,D,20161111,000000,47.0929,47.2702,47.0929,47.1776,211995.24228442,0
+LMBS.US,D,20161114,000000,47.2533,47.2931,47.1028,47.2881,404850.96562572,0
+LMBS.US,D,20161115,000000,47.3529,47.3529,47.1318,47.2374,191625.06040406,0
+LMBS.US,D,20161116,000000,47.2702,47.2702,47.1506,47.1776,168681.12667127,0
+LMBS.US,D,20161117,000000,47.2234,47.2374,47.1318,47.1776,163684.19347261,0
+LMBS.US,D,20161118,000000,47.2024,47.2024,47.1028,47.1496,135974.20131731,0
+LMBS.US,D,20161121,000000,47.1596,47.1596,47.0829,47.1407,128537.02211505,0
+LMBS.US,D,20161122,000000,47.071,47.0899,47.0291,47.0521,387801.36530847,0
+LMBS.US,D,20161123,000000,46.8947,47.071,46.8947,46.9663,118573.26981895,0
+LMBS.US,D,20161125,000000,47.055,47.055,46.9833,47.0112,26015.572059005,0
+LMBS.US,D,20161128,000000,47.071,47.071,47.0023,47.055,66912.529146167,0
+LMBS.US,D,20161129,000000,46.9036,47.058,46.9036,47.0043,82041.853607846,0
+LMBS.US,D,20161130,000000,47.0291,47.0849,46.9594,46.9594,266645.30940671,0
+LMBS.US,D,20161201,000000,46.802,47.0461,46.802,47.0381,286085.96936222,0
+LMBS.US,D,20161202,000000,47.0381,47.071,46.9923,47.055,75699.823887246,0
+LMBS.US,D,20161205,000000,47.0799,47.1576,47.055,47.1576,52079.32667999,0
+LMBS.US,D,20161206,000000,46.9594,47.1476,46.9594,47.1476,106776.57256089,0
+LMBS.US,D,20161207,000000,47.1387,47.1387,47.0381,47.1098,91986.533639816,0
+LMBS.US,D,20161208,000000,47.1756,47.1756,47.0799,47.1387,147530.98956886,0
+LMBS.US,D,20161209,000000,47.071,47.1666,47.055,47.1387,131660.85821674,0
+LMBS.US,D,20161212,000000,47.1666,47.1666,47.0461,47.0919,193544.33245626,0
+LMBS.US,D,20161213,000000,47.1387,47.1387,46.9833,47.063,191638.10984793,0
+LMBS.US,D,20161214,000000,47.1098,47.1198,46.9833,47.0063,83210.280735858,0
+LMBS.US,D,20161215,000000,47.0899,47.0899,46.9235,47.0112,67819.967396788,0
+LMBS.US,D,20161216,000000,46.9594,46.9923,46.8757,46.9663,80801.152636865,0
+LMBS.US,D,20161219,000000,46.9753,46.9923,46.8638,46.9833,106300.76976133,0
+LMBS.US,D,20161220,000000,46.9753,47.0023,46.9325,47.0023,62072.18927394,0
+LMBS.US,D,20161221,000000,46.9006,46.9803,46.9006,46.9475,250759.1172006,0
+LMBS.US,D,20161222,000000,46.9643,46.9643,46.8917,46.9564,119692.51058161,0
+LMBS.US,D,20161223,000000,46.9106,46.9673,46.8986,46.9564,58922.254284506,0
+LMBS.US,D,20161227,000000,46.9893,46.9893,46.8727,46.9395,110157.38232648,0
+LMBS.US,D,20161228,000000,46.9564,46.9564,46.8907,46.9395,59881.890310605,0
+LMBS.US,D,20161229,000000,47.0271,47.0271,46.9395,46.9395,108085.53216134,0
+LMBS.US,D,20161230,000000,47.0271,47.061,46.9475,47.0092,92110.00145489,0
+LMBS.US,D,20170103,000000,47.1736,47.1736,46.9395,47.069,222077.44337871,0
+LMBS.US,D,20170104,000000,46.9643,47.0979,46.9475,47.0092,261331.17434168,0
+LMBS.US,D,20170105,000000,47.0092,47.1556,47.0092,47.0879,156916.55112118,0
+LMBS.US,D,20170106,000000,47.0271,47.1358,47.0092,47.0271,103641.69462207,0
+LMBS.US,D,20170109,000000,47.0979,47.1816,47.054,47.1816,169972.01781098,0
+LMBS.US,D,20170110,000000,47.054,47.0779,46.9893,47.069,115068.9922383,0
+LMBS.US,D,20170111,000000,47.0879,47.0979,47.0451,47.0979,136533.31979696,0
+LMBS.US,D,20170112,000000,47.1646,47.1646,47.054,47.1268,334588.74461858,0
+LMBS.US,D,20170113,000000,47.0361,47.1078,47.0043,47.054,216042.57749073,0
+LMBS.US,D,20170117,000000,47.0451,47.0879,47.0451,47.0879,87526.635246555,0
+LMBS.US,D,20170118,000000,47.1178,47.1178,47.0171,47.0361,152532.94178439,0
+LMBS.US,D,20170119,000000,47.1268,47.1268,46.9893,47.054,95807.00928347,0
+LMBS.US,D,20170120,000000,47.0859,47.0859,46.9545,47.067,157700.52155673,0
+LMBS.US,D,20170123,000000,47.1248,47.1248,47.0063,47.0759,174611.5970083,0
+LMBS.US,D,20170124,000000,47.1248,47.1248,46.9963,47.06,84524.259353184,0
+LMBS.US,D,20170125,000000,47.06,47.06,46.8787,46.9455,316378.74760031,0
+LMBS.US,D,20170126,000000,46.9693,46.9793,46.8787,46.9613,79203.097664532,0
+LMBS.US,D,20170127,000000,46.8787,46.9963,46.8787,46.9873,115099.10633954,0
+LMBS.US,D,20170130,000000,46.9693,47.0421,46.9693,47.0421,83648.942810549,0
+LMBS.US,D,20170131,000000,47.0959,47.1058,46.9963,47.1058,179285.30552034,0
+LMBS.US,D,20170201,000000,46.9773,47.067,46.9763,47.0421,169350.66352211,0
+LMBS.US,D,20170202,000000,47.1636,47.1716,47.0759,47.1716,89916.69108143,0
+LMBS.US,D,20170203,000000,47.1964,47.2064,47.0759,47.2064,150814.43040711,0
+LMBS.US,D,20170206,000000,47.1536,47.2404,47.1447,47.2324,142074.31442464,0
+LMBS.US,D,20170207,000000,47.2742,47.2742,47.1636,47.2652,101655.16774378,0
+LMBS.US,D,20170208,000000,47.2742,47.2742,47.1964,47.2742,119890.25984641,0
+LMBS.US,D,20170209,000000,47.2742,47.2742,47.067,47.1886,204890.32199915,0
+LMBS.US,D,20170210,000000,47.2562,47.2562,47.1536,47.2064,95673.503434651,0
+LMBS.US,D,20170213,000000,47.3021,47.3021,47.1447,47.2234,78220.374160818,0
+LMBS.US,D,20170214,000000,47.2742,47.2742,47.1248,47.1447,125986.35774023,0
+LMBS.US,D,20170215,000000,47.1886,47.1964,47.1208,47.1636,144085.9363873,0
+LMBS.US,D,20170216,000000,47.1248,47.2124,47.1248,47.1806,157097.23572861,0
+LMBS.US,D,20170217,000000,47.2562,47.2742,47.1536,47.2234,109873.30597147,0
+LMBS.US,D,20170221,000000,47.2064,47.2324,47.1636,47.2324,93328.618751631,0
+LMBS.US,D,20170222,000000,47.2483,47.2483,47.1786,47.2294,169730.10119771,0
+LMBS.US,D,20170223,000000,47.2034,47.2254,47.1776,47.2034,200144.33964412,0
+LMBS.US,D,20170224,000000,47.2394,47.2553,47.2034,47.2553,103657.75547607,0
+LMBS.US,D,20170227,000000,47.2294,47.3091,47.2294,47.2483,99351.438999114,0
+LMBS.US,D,20170228,000000,47.2483,47.2722,47.1945,47.2632,116605.81520478,0
+LMBS.US,D,20170301,000000,47.1856,47.2722,47.1696,47.2394,195970.52521262,0
+LMBS.US,D,20170302,000000,47.2722,47.2722,47.1696,47.2483,396004.44648554,0
+LMBS.US,D,20170303,000000,47.3379,47.3379,47.1506,47.1506,137386.55266535,0
+LMBS.US,D,20170306,000000,47.2394,47.2553,47.2084,47.2553,187837.71027176,0
+LMBS.US,D,20170307,000000,47.2394,47.2553,47.2034,47.2294,116950.11976226,0
+LMBS.US,D,20170308,000000,47.2124,47.2294,47.1696,47.1945,201171.23049632,0
+LMBS.US,D,20170309,000000,47.1606,47.2114,47.1318,47.1696,99875.424360645,0
+LMBS.US,D,20170310,000000,47.1506,47.1856,47.1028,47.1606,220821.68535711,0
+LMBS.US,D,20170313,000000,47.1506,47.1786,47.0929,47.1696,72009.842682288,0
+LMBS.US,D,20170314,000000,47.1028,47.1696,47.0929,47.1696,111342.87411185,0
+LMBS.US,D,20170315,000000,47.1128,47.1696,47.073,47.1417,95334.217894042,0
+LMBS.US,D,20170316,000000,47.1506,47.2294,47.1506,47.2124,94026.262096964,0
+LMBS.US,D,20170317,000000,47.2294,47.2294,47.1646,47.1945,60846.545353577,0
+LMBS.US,D,20170320,000000,47.1786,47.2204,47.1646,47.2124,60904.765949303,0
+LMBS.US,D,20170321,000000,47.1786,47.2204,47.1696,47.2124,67392.347159217,0
+LMBS.US,D,20170322,000000,47.2294,47.2553,47.1506,47.2124,175065.3161336,0
+LMBS.US,D,20170323,000000,47.2792,47.2792,47.2004,47.2184,150412.90905728,0
+LMBS.US,D,20170324,000000,47.1916,47.2612,47.1756,47.2324,241452.85611487,0
+LMBS.US,D,20170327,000000,47.2094,47.2981,47.1916,47.2184,102831.62529879,0
+LMBS.US,D,20170328,000000,47.2463,47.2612,47.2004,47.2184,97471.315278524,0
+LMBS.US,D,20170329,000000,47.2004,47.2881,47.1676,47.2612,216134.9274012,0
+LMBS.US,D,20170330,000000,47.2612,47.2612,47.1916,47.2274,256262.97110342,0
+LMBS.US,D,20170331,000000,47.2463,47.2881,47.1756,47.2094,196209.43041577,0
+LMBS.US,D,20170403,000000,47.1916,47.3071,47.1916,47.2702,270753.87661887,0
+LMBS.US,D,20170404,000000,47.327,47.3957,47.317,47.3957,127824.32171909,0
+LMBS.US,D,20170405,000000,47.3867,47.4057,47.3619,47.3867,123210.84140952,0
+LMBS.US,D,20170406,000000,47.3788,47.4057,47.3449,47.3957,92180.26769111,0
+LMBS.US,D,20170407,000000,47.3867,47.4157,47.3529,47.3788,69991.194096006,0
+LMBS.US,D,20170410,000000,47.3529,47.3957,47.3071,47.3867,57351.302003287,0
+LMBS.US,D,20170411,000000,47.3788,47.3867,47.3459,47.3788,231986.99029257,0
+LMBS.US,D,20170412,000000,47.3619,47.4157,47.3619,47.4157,63909.149449422,0
+LMBS.US,D,20170413,000000,47.3957,47.4057,47.3669,47.4057,140418.03885658,0
+LMBS.US,D,20170417,000000,47.4057,47.4247,47.3778,47.3957,106523.61411049,0
+LMBS.US,D,20170418,000000,47.3619,47.4157,47.3459,47.4157,81370.309150251,0
+LMBS.US,D,20170419,000000,47.3459,47.3957,47.327,47.3529,82408.241839568,0
+LMBS.US,D,20170420,000000,47.317,47.3709,47.3071,47.3499,111278.63069588,0
+LMBS.US,D,20170421,000000,47.3509,47.3768,47.324,47.324,242869.2226764,0
+LMBS.US,D,20170424,000000,47.3429,47.3429,47.2672,47.3141,182701.24840404,0
+LMBS.US,D,20170425,000000,47.3429,47.3429,47.2582,47.3051,93589.607629021,0
+LMBS.US,D,20170426,000000,47.3051,47.324,47.2772,47.3141,83114.919415273,0
+LMBS.US,D,20170427,000000,47.3429,47.3509,47.3051,47.3509,95410.50695051,0
+LMBS.US,D,20170428,000000,47.3051,47.3699,47.2881,47.3699,83168.120994125,0
+LMBS.US,D,20170501,000000,47.3599,47.3937,47.3489,47.3768,95434.5982315,0
+LMBS.US,D,20170502,000000,47.3509,47.4415,47.3509,47.4326,82104.08941707,0
+LMBS.US,D,20170503,000000,47.4137,47.4675,47.4137,47.4675,86057.067106169,0
+LMBS.US,D,20170504,000000,47.3847,47.4415,47.3847,47.4137,164173.04571603,0
+LMBS.US,D,20170505,000000,47.4037,47.4415,47.4037,47.4415,167197.50528364,0
+LMBS.US,D,20170508,000000,47.4415,47.4774,47.4037,47.4505,216786.3957913,0
+LMBS.US,D,20170509,000000,47.4137,47.4326,47.3768,47.4037,119971.56791975,0
+LMBS.US,D,20170510,000000,47.4137,47.4137,47.3847,47.4037,103523.24582387,0
+LMBS.US,D,20170511,000000,47.3699,47.4037,47.324,47.3599,185267.97363284,0
+LMBS.US,D,20170512,000000,47.3937,47.4137,47.3699,47.4137,99599.378432635,0
+LMBS.US,D,20170515,000000,47.4415,47.4495,47.3599,47.3937,104643.4903899,0
+LMBS.US,D,20170516,000000,47.4037,47.4415,47.3699,47.4137,310847.79100637,0
+LMBS.US,D,20170517,000000,47.3768,47.4675,47.3768,47.4595,156031.19654481,0
+LMBS.US,D,20170518,000000,47.4137,47.4675,47.4137,47.4505,84750.115112464,0
+LMBS.US,D,20170519,000000,47.4675,47.4854,47.4415,47.4505,62761.802192277,0
+LMBS.US,D,20170522,000000,47.4774,47.5053,47.4137,47.4675,185843.15296647,0
+LMBS.US,D,20170523,000000,47.4834,47.5033,47.4385,47.4565,101272.71865806,0
+LMBS.US,D,20170524,000000,47.4754,47.5133,47.4475,47.4983,480707.38283939,0
+LMBS.US,D,20170525,000000,47.4655,47.4934,47.4565,47.4834,190554.00220338,0
+LMBS.US,D,20170526,000000,47.5033,47.5232,47.4754,47.4834,72729.569701862,0
+LMBS.US,D,20170530,000000,47.4475,47.5133,47.4475,47.4993,69033.565676656,0
+LMBS.US,D,20170531,000000,47.5033,47.5232,47.4754,47.5033,66615.403347291,0
+LMBS.US,D,20170601,000000,47.4754,47.5033,47.4754,47.5033,98915.788334546,0
+LMBS.US,D,20170602,000000,47.5422,47.6338,47.5422,47.6338,141006.26763409,0
+LMBS.US,D,20170605,000000,47.587,47.6408,47.587,47.6149,79864.60408838,0
+LMBS.US,D,20170606,000000,47.6438,47.6627,47.596,47.6608,98107.726618008,0
+LMBS.US,D,20170607,000000,47.596,47.6627,47.596,47.6338,82321.914749354,0
+LMBS.US,D,20170608,000000,47.6538,47.6538,47.579,47.6149,60589.571689684,0
+LMBS.US,D,20170609,000000,47.596,47.6149,47.569,47.579,75412.736122116,0
+LMBS.US,D,20170612,000000,47.569,47.596,47.569,47.579,31806.51372696,0
+LMBS.US,D,20170613,000000,47.579,47.579,47.5601,47.579,77587.978034832,0
+LMBS.US,D,20170614,000000,47.569,47.606,47.5422,47.596,180264.01381056,0
+LMBS.US,D,20170615,000000,47.6149,47.6149,47.569,47.582,73855.837088141,0
+LMBS.US,D,20170616,000000,47.596,47.6238,47.572,47.606,89231.093376592,0
+LMBS.US,D,20170619,000000,47.587,47.6248,47.579,47.579,80051.311516053,0
+LMBS.US,D,20170620,000000,47.6248,47.6248,47.579,47.6149,76835.125503897,0
+LMBS.US,D,20170621,000000,47.6538,47.6538,47.579,47.6149,236735.98405771,0
+LMBS.US,D,20170622,000000,47.603,47.6228,47.576,47.603,168429.17202425,0
+LMBS.US,D,20170623,000000,47.6228,47.6228,47.5482,47.576,104143.59630936,0
+LMBS.US,D,20170626,000000,47.6687,47.6687,47.576,47.593,108494.08013479,0
+LMBS.US,D,20170627,000000,47.613,47.613,47.5611,47.576,179554.32482473,0
+LMBS.US,D,20170628,000000,47.5571,47.613,47.5571,47.576,69696.075903879,0
+LMBS.US,D,20170629,000000,47.576,47.593,47.5482,47.5571,150178.01906762,0
+LMBS.US,D,20170630,000000,47.584,47.611,47.5661,47.582,85723.804385807,0
+LMBS.US,D,20170703,000000,47.5292,47.603,47.5292,47.576,47191.808049157,0
+LMBS.US,D,20170705,000000,47.7753,47.7753,47.6418,47.6687,150435.99653489,0
+LMBS.US,D,20170706,000000,47.7046,47.7046,47.6418,47.6418,76601.239317619,0
+LMBS.US,D,20170707,000000,47.6946,47.6946,47.6318,47.6776,119981.6059535,0
+LMBS.US,D,20170710,000000,47.6776,47.7145,47.6228,47.6776,189906.54902678,0
+LMBS.US,D,20170711,000000,47.6776,47.6776,47.603,47.6318,79174.991170044,0
+LMBS.US,D,20170712,000000,47.6866,47.6866,47.613,47.6617,133705.60569076,0
+LMBS.US,D,20170713,000000,47.613,47.7046,47.613,47.6518,76654.440896472,0
+LMBS.US,D,20170714,000000,47.7046,47.7046,47.6418,47.6518,89494.089860733,0
+LMBS.US,D,20170717,000000,47.6946,47.6946,47.6418,47.6617,153373.12520891,0
+LMBS.US,D,20170718,000000,47.6228,47.6946,47.6228,47.6776,266267.87933787,0
+LMBS.US,D,20170719,000000,47.7145,47.7145,47.6518,47.6518,218073.27171751,0
+LMBS.US,D,20170720,000000,47.7046,47.7046,47.6518,47.6617,103353.60305356,0
+LMBS.US,D,20170721,000000,47.6388,47.6588,47.6198,47.6388,124222.67521109,0
+LMBS.US,D,20170724,000000,47.6298,47.6677,47.6298,47.6488,67707.541418835,0
+LMBS.US,D,20170725,000000,47.61,47.6388,47.61,47.6338,102484.30933118,0
+LMBS.US,D,20170726,000000,47.6388,47.6677,47.6,47.6588,110928.30331815,0
+LMBS.US,D,20170727,000000,47.6298,47.6936,47.6198,47.6388,85004.077366233,0
+LMBS.US,D,20170728,000000,47.6488,47.6588,47.6298,47.6388,62752.767961906,0
+LMBS.US,D,20170731,000000,47.6637,47.7125,47.6488,47.6936,107793.42537934,0
+LMBS.US,D,20170801,000000,47.6388,47.6856,47.6388,47.6757,240112.7786098,0
+LMBS.US,D,20170802,000000,47.7514,47.7893,47.6936,47.7593,82371.101114708,0
+LMBS.US,D,20170803,000000,47.7125,47.7982,47.7125,47.7823,86736.64199076,0
+LMBS.US,D,20170804,000000,47.7723,47.8051,47.7414,47.7514,74921.876271946,0
+LMBS.US,D,20170807,000000,47.7514,47.8051,47.7514,47.7823,94763.053773906,0
+LMBS.US,D,20170808,000000,47.7893,47.7893,47.6936,47.7325,110083.10087675,0
+LMBS.US,D,20170809,000000,47.8341,47.8341,47.7325,47.7414,88292.53722136,0
+LMBS.US,D,20170810,000000,47.7593,47.7653,47.7026,47.7593,77472.540646755,0
+LMBS.US,D,20170811,000000,47.7893,47.7893,47.6936,47.7593,126145.96247679,0
+LMBS.US,D,20170814,000000,47.7026,47.7893,47.7026,47.7514,97929.049617333,0
+LMBS.US,D,20170815,000000,47.8051,47.8051,47.6936,47.7225,66365.456307021,0
+LMBS.US,D,20170816,000000,47.8051,47.8051,47.7026,47.7225,97128.014524418,0
+LMBS.US,D,20170817,000000,47.7026,47.7514,47.7026,47.7325,221916.83483878,0
+LMBS.US,D,20170818,000000,47.7414,47.7583,47.7026,47.7325,80683.707642039,0
+LMBS.US,D,20170821,000000,47.7225,47.7414,47.7125,47.7414,51260.223126332,0
+LMBS.US,D,20170822,000000,47.7583,47.7583,47.6996,47.7195,124023.92214293,0
+LMBS.US,D,20170823,000000,47.7195,47.7394,47.6996,47.7295,76624.326795235,0
+LMBS.US,D,20170824,000000,47.7883,47.7883,47.6996,47.7195,93941.942613499,0
+LMBS.US,D,20170825,000000,47.7195,47.7394,47.6906,47.7295,246295.20359384,0
+LMBS.US,D,20170828,000000,47.7394,47.7963,47.7095,47.7394,116660.020587,0
+LMBS.US,D,20170829,000000,47.7095,47.7583,47.6996,47.7365,176377.28714418,0
+LMBS.US,D,20170830,000000,47.7295,47.7394,47.6996,47.7295,138763.77089527,0
+LMBS.US,D,20170831,000000,47.7195,47.7643,47.7195,47.7454,288289.31776942,0
+LMBS.US,D,20170901,000000,47.7803,47.8031,47.7394,47.7643,127327.43904867,0
+LMBS.US,D,20170905,000000,47.9158,47.9327,47.8231,47.8958,65109.69828542,0
+LMBS.US,D,20170906,000000,47.9736,47.9736,47.8321,47.8321,122504.16383382,0
+LMBS.US,D,20170907,000000,47.8869,47.8869,47.8579,47.8679,60789.328561225,0
+LMBS.US,D,20170908,000000,47.8869,47.9158,47.8321,47.8321,117792.31079354,0
+LMBS.US,D,20170911,000000,47.8401,47.8579,47.8231,47.8401,74645.830343936,0
+LMBS.US,D,20170912,000000,47.7963,47.8679,47.7963,47.8131,82645.139435968,0
+LMBS.US,D,20170913,000000,47.8031,47.8779,47.7803,47.8131,105032.96609924,0
+LMBS.US,D,20170914,000000,47.7643,47.8221,47.7394,47.7803,275574.14042361,0
+LMBS.US,D,20170915,000000,47.849,47.849,47.7295,47.7643,246311.26444784,0
+LMBS.US,D,20170918,000000,47.7883,47.8181,47.7394,47.7723,144193.34334838,0
+LMBS.US,D,20170919,000000,47.7723,47.8131,47.7494,47.7803,233022.91537514,0
+LMBS.US,D,20170920,000000,47.7803,47.7883,47.7583,47.7583,76963.612335842,0
+LMBS.US,D,20170921,000000,47.7713,47.8012,47.7464,47.7863,191484.52793162,0
+LMBS.US,D,20170922,000000,47.7943,47.8381,47.7265,47.7863,119357.2402545,0
+LMBS.US,D,20170925,000000,47.7563,47.856,47.7563,47.8111,355550.16668656,0
+LMBS.US,D,20170926,000000,47.7783,47.8012,47.7783,47.7943,71004.031700958,0
+LMBS.US,D,20170927,000000,47.7713,47.8111,47.7563,47.7783,154208.28961657,0
+LMBS.US,D,20170928,000000,47.7623,47.7863,47.7464,47.7863,98402.844810135,0
+LMBS.US,D,20170929,000000,47.7713,47.8012,47.7713,47.7943,84099.650525736,0
+LMBS.US,D,20171002,000000,47.8301,47.8301,47.7713,47.7943,216589.65032987,0
+LMBS.US,D,20171003,000000,47.7943,47.8471,47.7943,47.8381,121537.50118409,0
+LMBS.US,D,20171004,000000,47.8659,47.8659,47.8012,47.8271,120954.29142346,0
+LMBS.US,D,20171005,000000,47.8381,47.8381,47.8111,47.8161,90456.737296955,0
+LMBS.US,D,20171006,000000,47.7863,47.8451,47.7783,47.8012,107883.76768305,0
+LMBS.US,D,20171009,000000,47.8211,47.8381,47.7953,47.8261,135720.23906354,0
+LMBS.US,D,20171010,000000,47.7863,47.8211,47.7783,47.7863,252091.16427867,0
+LMBS.US,D,20171011,000000,47.7783,47.8091,47.7713,47.7863,116057.73856225,0
+LMBS.US,D,20171012,000000,47.8012,47.8012,47.7863,47.8012,74934.925715816,0
+LMBS.US,D,20171013,000000,47.7873,47.8301,47.7863,47.8111,98089.658157266,0
+LMBS.US,D,20171016,000000,47.856,47.8749,47.8111,47.8211,141050.43498257,0
+LMBS.US,D,20171017,000000,47.7783,47.8111,47.7713,47.8111,122067.50936587,0
+LMBS.US,D,20171018,000000,47.7943,47.8111,47.7563,47.7863,336510.02427752,0
+LMBS.US,D,20171019,000000,47.8301,47.8301,47.7713,47.7863,209215.71074021,0
+LMBS.US,D,20171020,000000,47.8461,47.8461,47.7683,47.8281,256255.94447981,0
+LMBS.US,D,20171023,000000,47.7603,47.8191,47.7603,47.7923,220498.4606705,0
+LMBS.US,D,20171024,000000,47.8281,47.8281,47.7434,47.7434,131459.09373845,0
+LMBS.US,D,20171025,000000,47.7135,47.7992,47.6936,47.7534,133290.03109368,0
+LMBS.US,D,20171026,000000,47.7763,47.7763,47.6687,47.7335,85391.545468822,0
+LMBS.US,D,20171027,000000,47.7534,47.7603,47.6687,47.7434,94415.737806301,0
+LMBS.US,D,20171030,000000,47.6936,47.7992,47.6936,47.7335,152704.59216144,0
+LMBS.US,D,20171031,000000,47.7036,47.7853,47.7036,47.7603,126368.80682595,0
+LMBS.US,D,20171101,000000,47.7603,47.7923,47.7434,47.7853,114302.08646011,0
+LMBS.US,D,20171102,000000,47.8281,47.8381,47.7963,47.8381,152396.42452545,0
+LMBS.US,D,20171103,000000,47.7853,47.8461,47.7853,47.8381,119655.36985676,0
+LMBS.US,D,20171106,000000,47.7923,47.8739,47.7923,47.8281,133588.16069594,0
+LMBS.US,D,20171107,000000,47.854,47.9407,47.8381,47.8929,289022.09423287,0
+LMBS.US,D,20171108,000000,47.9307,47.9307,47.8461,47.8829,176915.32575295,0
+LMBS.US,D,20171109,000000,47.7992,47.8739,47.7923,47.8191,200204.5678466,0
+LMBS.US,D,20171110,000000,47.8739,47.8739,47.8091,47.8639,154656.989725,0
+LMBS.US,D,20171113,000000,47.8639,47.8639,47.7603,47.8091,118072.37193504,0
+LMBS.US,D,20171114,000000,47.8191,47.8191,47.7763,47.8091,246372.49645368,0
+LMBS.US,D,20171115,000000,47.8281,47.8461,47.7853,47.8381,121805.51668511,0
+LMBS.US,D,20171116,000000,47.8381,47.8381,47.7603,47.7992,338245.60031217,0
+LMBS.US,D,20171117,000000,47.8091,47.8101,47.7534,47.7763,116661.02439038,0
+LMBS.US,D,20171120,000000,47.7853,47.7972,47.7534,47.7883,118771.01908375,0
+LMBS.US,D,20171121,000000,47.8171,47.8171,47.7504,47.7823,161695.65898756,0
+LMBS.US,D,20171122,000000,47.7504,47.7992,47.7504,47.7823,126127.89401606,0
+LMBS.US,D,20171124,000000,47.7653,47.8361,47.7653,47.7992,117181.99834179,0
+LMBS.US,D,20171127,000000,47.7593,47.853,47.7593,47.8071,181780.76070955,0
+LMBS.US,D,20171128,000000,47.7913,47.8271,47.7743,47.7823,127782.16197736,0
+LMBS.US,D,20171129,000000,47.7992,47.7992,47.7593,47.7823,170469.90428477,0
+LMBS.US,D,20171130,000000,47.7992,47.7992,47.7504,47.7913,100608.20082409,0
+LMBS.US,D,20171201,000000,47.7823,47.8271,47.7593,47.8271,118700.75284753,0
+LMBS.US,D,20171204,000000,47.8719,47.8719,47.8171,47.8361,811615.18048339,0
+LMBS.US,D,20171205,000000,47.853,47.853,47.8171,47.8361,206356.8787294,0
+LMBS.US,D,20171206,000000,47.8619,47.8719,47.8271,47.853,287526.42720474,0
+LMBS.US,D,20171207,000000,47.8441,47.8809,47.8361,47.8441,275766.87067152,0
+LMBS.US,D,20171208,000000,47.8071,47.8619,47.8071,47.8441,145471.18504421,0
+LMBS.US,D,20171211,000000,47.8809,47.8809,47.8271,47.8361,381513.54097009,0
+LMBS.US,D,20171212,000000,47.853,47.853,47.7913,47.8271,126529.41536589,0
+LMBS.US,D,20171213,000000,47.8271,47.8998,47.7913,47.8619,207789.30614493,0
+LMBS.US,D,20171214,000000,47.8361,47.8909,47.8071,47.8271,168162.16032662,0
+LMBS.US,D,20171215,000000,47.8441,47.8619,47.8071,47.8619,132491.00360752,0
+LMBS.US,D,20171218,000000,47.853,47.8619,47.8361,47.8441,163481.42519094,0
+LMBS.US,D,20171219,000000,47.853,47.853,47.7913,47.8021,170035.25742358,0
+LMBS.US,D,20171220,000000,47.8171,47.8171,47.7653,47.7992,272311.77945623,0
+LMBS.US,D,20171221,000000,47.7972,47.7972,47.7474,47.7723,197872.73260745,0
+LMBS.US,D,20171222,000000,47.7972,47.8151,47.7573,47.7883,259198.09217071,0
+LMBS.US,D,20171226,000000,47.8151,47.8151,47.7474,47.7883,172501.60231493,0
+LMBS.US,D,20171227,000000,47.8051,47.8251,47.7603,47.8151,153499.60443411,0
+LMBS.US,D,20171228,000000,47.7883,47.8221,47.7793,47.7972,117675.86960208,0
+LMBS.US,D,20171229,000000,47.8051,47.8251,47.7793,47.7972,78160.145958343,0
+LMBS.US,D,20180102,000000,47.7883,47.851,47.7883,47.851,106768.54213389,0
+LMBS.US,D,20180103,000000,47.8699,47.9078,47.8421,47.8889,105111.26276246,0
+LMBS.US,D,20180104,000000,47.8789,47.9177,47.8051,47.8599,283006.300609,0
+LMBS.US,D,20180105,000000,47.8889,47.8978,47.8051,47.8341,421054.3596982,0
+LMBS.US,D,20180108,000000,47.851,47.8669,47.7972,47.8051,446007.90778689,0
+LMBS.US,D,20180109,000000,47.8251,47.8421,47.7793,47.7972,304336.11851547,0
+LMBS.US,D,20180110,000000,47.7972,47.8021,47.7474,47.7883,210612.00123426,0
+LMBS.US,D,20180111,000000,47.7723,47.8051,47.7474,47.7972,188261.31529584,0
+LMBS.US,D,20180112,000000,47.8151,47.8151,47.7573,47.8051,179245.15338536,0
+LMBS.US,D,20180116,000000,47.8151,47.851,47.7474,47.7573,368259.32121213,0
+LMBS.US,D,20180117,000000,47.7474,47.7793,47.7175,47.7474,287379.87191205,0
+LMBS.US,D,20180118,000000,47.7474,47.7793,47.6886,47.7076,227458.83326984,0
+LMBS.US,D,20180119,000000,47.7175,47.7374,47.7125,47.7374,155080.59474908,0
+LMBS.US,D,20180122,000000,47.7374,47.7783,47.7175,47.7603,194754.919326,0
+LMBS.US,D,20180123,000000,47.7863,47.8321,47.7454,47.8031,307349.53624596,0
+LMBS.US,D,20180124,000000,47.8131,47.8131,47.7743,47.7953,216966.07659535,0
+LMBS.US,D,20180125,000000,47.8231,47.8321,47.7703,47.8031,264657.77872505,0
+LMBS.US,D,20180126,000000,47.8321,47.8321,47.7863,47.8031,710346.47703883,0
+LMBS.US,D,20180129,000000,47.8231,47.8231,47.7345,47.7773,236700.8509396,0
+LMBS.US,D,20180130,000000,47.7953,47.8031,47.6946,47.7544,279691.74186614,0
+LMBS.US,D,20180131,000000,47.7544,47.7703,47.7245,47.7613,321963.90957648,0
+LMBS.US,D,20180201,000000,47.7544,47.7544,47.6946,47.7345,194781.01821374,0
+LMBS.US,D,20180202,000000,47.7345,47.7703,47.6856,47.7444,584177.42708442,0
+LMBS.US,D,20180205,000000,47.7613,47.9247,47.7613,47.8679,197560.54975796,0
+LMBS.US,D,20180206,000000,47.9347,47.9347,47.6776,47.9158,767918.61578452,0
+LMBS.US,D,20180207,000000,47.7953,47.9247,47.7773,47.8958,253045.7812879,0
+LMBS.US,D,20180208,000000,47.9058,47.9058,47.8321,47.8679,235192.1344676,0
+LMBS.US,D,20180209,000000,47.9347,47.9347,47.7444,47.849,417093.3515821,0
+LMBS.US,D,20180212,000000,47.9536,48.0014,47.8031,47.849,268258.42142967,0
+LMBS.US,D,20180213,000000,47.9247,47.9247,47.8131,47.8131,339966.11929621,0
+LMBS.US,D,20180214,000000,47.9058,47.9058,47.7613,47.7863,240710.04161767,0
+LMBS.US,D,20180215,000000,47.8131,47.8321,47.7703,47.7953,599729.3527668,0
+LMBS.US,D,20180216,000000,47.8231,47.8371,47.7703,47.7773,192341.77601351,0
+LMBS.US,D,20180220,000000,47.7953,47.8181,47.7613,47.7773,172446.39312933,0
+LMBS.US,D,20180221,000000,47.8012,47.8301,47.7115,47.7215,303147.61531997,0
+LMBS.US,D,20180222,000000,47.7514,47.7673,47.6926,47.7215,172236.59822403,0
+LMBS.US,D,20180223,000000,47.7315,47.8181,47.7215,47.8012,243768.63050002,0
+LMBS.US,D,20180226,000000,47.8301,47.8659,47.8211,47.8381,158212.46127777,0
+LMBS.US,D,20180227,000000,47.8471,47.856,47.7524,47.8012,234114.04964331,0
+LMBS.US,D,20180228,000000,47.8012,47.8012,47.7603,47.8012,226291.4099452,0
+LMBS.US,D,20180301,000000,47.8211,47.856,47.7933,47.8211,388184.81819756,0
+LMBS.US,D,20180302,000000,47.8759,47.8759,47.7933,47.8381,273484.22179774,0
+LMBS.US,D,20180305,000000,47.9327,47.9805,47.7753,47.8471,544302.34183258,0
+LMBS.US,D,20180306,000000,47.856,47.9138,47.8221,47.8381,175110.48728546,0
+LMBS.US,D,20180307,000000,47.856,47.856,47.8111,47.8301,203344.46480229,0
+LMBS.US,D,20180308,000000,47.8471,47.8679,47.8111,47.8161,267710.34478714,0
+LMBS.US,D,20180309,000000,47.8301,47.8939,47.7673,47.7933,196977.33999733,0
+LMBS.US,D,20180312,000000,47.7853,47.8381,47.7603,47.7753,233846.03414229,0
+LMBS.US,D,20180313,000000,47.7933,47.8381,47.7933,47.8301,165916.65217767,0
+LMBS.US,D,20180314,000000,47.8381,47.8759,47.7933,47.8381,528529.5794078,0
+LMBS.US,D,20180315,000000,47.856,47.9138,47.8471,47.852,564204.75134038,0
+LMBS.US,D,20180316,000000,47.8111,47.8471,47.7673,47.8111,185664.4759658,0
+LMBS.US,D,20180319,000000,47.8301,47.8301,47.7903,47.8111,137574.26389639,0
+LMBS.US,D,20180320,000000,47.7853,47.8111,47.7414,47.7853,114731.71430444,0
+LMBS.US,D,20180321,000000,47.7853,47.8381,47.7016,47.8381,226235.19695623,0
+LMBS.US,D,20180322,000000,47.9018,47.9018,47.8241,47.9018,207683.9067906,0
+LMBS.US,D,20180323,000000,47.9407,47.9407,47.7913,47.7992,199662.51402433,0
+LMBS.US,D,20180326,000000,47.854,47.854,47.7913,47.8081,179841.41258986,0
+LMBS.US,D,20180327,000000,47.8281,47.9327,47.7823,47.8181,313403.47439806,0
+LMBS.US,D,20180328,000000,47.8461,47.9018,47.8081,47.8371,275369.36453519,0
+LMBS.US,D,20180329,000000,47.854,47.8929,47.849,47.8739,246894.47420847,0
+LMBS.US,D,20180402,000000,47.854,47.8929,47.8281,47.8829,490268.60998228,0
+LMBS.US,D,20180403,000000,47.8929,47.9118,47.8639,47.8739,378177.90235636,0
+LMBS.US,D,20180404,000000,47.9217,47.9357,47.8829,47.8929,361424.42403461,0
+LMBS.US,D,20180405,000000,47.9118,47.9118,47.854,47.8739,247725.62340262,0
+LMBS.US,D,20180406,000000,47.9217,47.9596,47.8968,47.9307,204630.33692513,0
+LMBS.US,D,20180409,000000,47.9496,47.9496,47.854,47.9307,611269.07636097,0
+LMBS.US,D,20180410,000000,47.9307,47.9875,47.8639,47.8929,224644.16860752,0
+LMBS.US,D,20180411,000000,47.9118,48.0891,47.8739,47.9118,252420.41178553,0
+LMBS.US,D,20180412,000000,47.9407,48.0792,47.8181,47.8929,357066.91358556,0
+LMBS.US,D,20180413,000000,47.9217,47.9217,47.8639,47.8739,286688.25138697,0
+LMBS.US,D,20180416,000000,47.8461,47.8899,47.8181,47.854,247059.0979619,0
+LMBS.US,D,20180417,000000,47.854,47.8929,47.8461,47.8929,178977.13788435,0
+LMBS.US,D,20180418,000000,47.8929,47.8929,47.8461,47.854,354461.04002514,0
+LMBS.US,D,20180419,000000,47.854,47.854,47.8081,47.8281,243872.02224761,0
+LMBS.US,D,20180420,000000,47.853,47.853,47.7972,47.8101,369373.54295792,0
+LMBS.US,D,20180423,000000,47.8051,47.8151,47.7793,47.7883,174020.35682067,0
+LMBS.US,D,20180424,000000,47.7793,47.8051,47.7255,47.7793,312179.83808444,0
+LMBS.US,D,20180425,000000,47.7793,47.7992,47.7155,47.7713,464277.12920426,0
+LMBS.US,D,20180426,000000,47.7713,47.8151,47.7355,47.7883,368119.79254307,0
+LMBS.US,D,20180427,000000,47.8251,47.8441,47.7793,47.8051,175941.63647961,0
+LMBS.US,D,20180430,000000,47.9197,47.9197,47.7553,47.8251,383327.41366796,0
+LMBS.US,D,20180501,000000,47.8251,47.8719,47.7713,47.8251,429475.26620756,0
+LMBS.US,D,20180502,000000,47.8251,47.8809,47.8051,47.8441,277108.95578334,0
+LMBS.US,D,20180503,000000,47.8619,47.8998,47.8351,47.8719,171468.68864248,0
+LMBS.US,D,20180504,000000,47.8719,47.9197,47.8441,47.8809,235301.54903544,0
+LMBS.US,D,20180507,000000,47.8909,47.8998,47.8441,47.8809,189397.62071587,0
+LMBS.US,D,20180508,000000,47.8809,47.8998,47.853,47.8719,113623.5153789,0
+LMBS.US,D,20180509,000000,47.8051,47.8441,47.8051,47.8201,122248.1939733,0
+LMBS.US,D,20180510,000000,47.7972,47.8909,47.7972,47.8809,230797.48329369,0
+LMBS.US,D,20180511,000000,47.8998,47.9098,47.7972,47.8151,183203.15009133,0
+LMBS.US,D,20180514,000000,47.8251,47.9387,47.7972,47.853,287817.53018337,0
+LMBS.US,D,20180515,000000,47.8251,47.853,47.7793,47.7972,184687.77528233,0
+LMBS.US,D,20180516,000000,47.7972,47.8171,47.7613,47.8051,183150.95231585,0
+LMBS.US,D,20180517,000000,47.7972,47.8131,47.7553,47.7743,121965.12142166,0
+LMBS.US,D,20180518,000000,47.7793,47.8251,47.7623,47.8151,292392.86596471,0
+LMBS.US,D,20180521,000000,47.7883,47.8471,47.6866,47.7793,650507.75027333,0
+LMBS.US,D,20180522,000000,47.7553,47.7972,47.7355,47.7793,193615.60249586,0
+LMBS.US,D,20180523,000000,47.8719,47.8719,47.8051,47.8719,121613.79024056,0
+LMBS.US,D,20180524,000000,47.9098,47.9436,47.8619,47.8719,156797.09851961,0
+LMBS.US,D,20180525,000000,47.9098,47.9476,47.8909,47.8998,110548.86564256,0
+LMBS.US,D,20180529,000000,47.9098,48.0074,47.9098,48.0054,224886.08522079,0
+LMBS.US,D,20180530,000000,47.9865,48.0124,47.9576,47.9775,324754.48295781,0
+LMBS.US,D,20180531,000000,47.9676,48.0054,47.9197,47.9676,149547.63054839,0
+LMBS.US,D,20180601,000000,47.9576,47.9775,47.8909,47.9287,193922.76632847,0
+LMBS.US,D,20180604,000000,47.9676,48.0422,47.9676,47.9865,140162.06899607,0
+LMBS.US,D,20180605,000000,47.9865,48.0522,47.9297,47.9964,223042.09842169,0
+LMBS.US,D,20180606,000000,47.9865,47.9865,47.9287,47.9526,154332.76123502,0
+LMBS.US,D,20180607,000000,47.9576,48.0244,47.9387,47.9676,251260.01508452,0
+LMBS.US,D,20180608,000000,47.9775,48.0014,47.9197,47.9775,335274.34232342,0
+LMBS.US,D,20180611,000000,47.9775,48.0324,47.9197,47.9287,157211.66931332,0
+LMBS.US,D,20180612,000000,47.9387,48.0412,47.8998,47.9387,396548.50791457,0
+LMBS.US,D,20180613,000000,47.9576,47.9775,47.9287,47.9287,209804.94332109,0
+LMBS.US,D,20180614,000000,47.9197,47.9476,47.9197,47.9476,191400.20844815,0
+LMBS.US,D,20180615,000000,47.9676,47.9775,47.9357,47.9476,131972.03726286,0
+LMBS.US,D,20180618,000000,47.9676,47.9825,47.9387,47.9775,146030.30352386,0
+LMBS.US,D,20180619,000000,48.0054,48.0512,47.9775,47.9964,199322.22468034,0
+LMBS.US,D,20180620,000000,47.9964,48.0522,47.9476,47.9576,230788.44906333,0
+LMBS.US,D,20180621,000000,47.9865,48.0054,47.9576,47.9676,145698.04460688,0
+LMBS.US,D,20180622,000000,47.9576,47.9775,47.9496,47.9676,138201.64100551,0
+LMBS.US,D,20180625,000000,47.9964,47.9964,47.9576,47.9964,278886.69155972,0
+LMBS.US,D,20180626,000000,47.9865,47.9964,47.9506,47.9865,93739.174331834,0
+LMBS.US,D,20180627,000000,48.0244,48.0324,47.9964,48.0054,634446.89628004,0
+LMBS.US,D,20180628,000000,48.0324,48.0422,47.9964,48.0244,194650.52377504,0
+LMBS.US,D,20180629,000000,48.0244,48.0422,47.9795,48.0244,299717.61918903,0
+LMBS.US,D,20180702,000000,47.9865,48.0692,47.9865,48.0324,227709.78411348,0
+LMBS.US,D,20180703,000000,48.0692,48.117,48.0412,48.0782,179303.37398108,0
+LMBS.US,D,20180705,000000,48.0782,48.1369,48.0692,48.0692,82244.621889511,0
+LMBS.US,D,20180706,000000,48.0692,48.0871,48.0612,48.0782,85855.302627878,0
+LMBS.US,D,20180709,000000,48.0782,48.0971,48.0692,48.0871,128193.72136094,0
+LMBS.US,D,20180710,000000,48.0612,48.0612,48.0244,48.0522,174518.24329446,0
+LMBS.US,D,20180711,000000,48.0612,48.0782,48.0244,48.0612,188309.49785782,0
+LMBS.US,D,20180712,000000,48.0612,48.0692,48.0244,48.0612,179665.74699931,0
+LMBS.US,D,20180713,000000,48.0692,48.0782,48.0324,48.0612,229921.16294769,0
+LMBS.US,D,20180716,000000,48.0692,48.0692,48.0324,48.0612,133046.10687366,0
+LMBS.US,D,20180717,000000,48.0612,48.0692,47.9865,48.0422,230787.44525995,0
+LMBS.US,D,20180718,000000,48.0422,48.0612,48.0244,48.0422,229169.31422012,0
+LMBS.US,D,20180719,000000,48.0522,48.0812,48.0324,48.0572,160075.52034099,0
+LMBS.US,D,20180720,000000,48.0692,48.0692,48.0422,48.0612,188798.35010124,0
+LMBS.US,D,20180723,000000,48.0782,48.0782,48.0324,48.0692,143913.28220687,0
+LMBS.US,D,20180724,000000,48.0324,48.0522,48.0154,48.0324,156189.79747799,0
+LMBS.US,D,20180725,000000,48.0871,48.0871,48.0324,48.0692,260394.6257932,0
+LMBS.US,D,20180726,000000,48.0324,48.0612,48.0324,48.0472,167485.59685215,0
+LMBS.US,D,20180727,000000,48.0522,48.0971,48.0324,48.0522,176704.52704429,0
+LMBS.US,D,20180730,000000,48.0422,48.0871,48.0324,48.0782,168801.58307622,0
+LMBS.US,D,20180731,000000,48.0522,48.0871,48.0422,48.0692,202812.44901376,0
+LMBS.US,D,20180801,000000,48.0692,48.0971,48.0244,48.0612,273983.1120749,0
+LMBS.US,D,20180802,000000,48.0692,48.1369,48.0692,48.1369,151013.18347528,0
+LMBS.US,D,20180803,000000,48.107,48.1569,48.1,48.1419,253750.45125685,0
+LMBS.US,D,20180806,000000,48.1569,48.1857,48.1569,48.1857,601977.87232586,0
+LMBS.US,D,20180807,000000,48.1469,48.1857,48.0971,48.1469,227781.05415307,0
+LMBS.US,D,20180808,000000,48.107,48.1369,48.0971,48.127,156156.67196663,0
+LMBS.US,D,20180809,000000,48.107,48.1569,48.107,48.1469,297487.1680907,0
+LMBS.US,D,20180810,000000,48.1569,48.1957,48.127,48.1857,220024.6654777,0
+LMBS.US,D,20180813,000000,48.1957,48.2515,48.1767,48.2515,234074.90131169,0
+LMBS.US,D,20180814,000000,48.1767,48.2565,48.1369,48.1668,249760.3328429,0
+LMBS.US,D,20180815,000000,48.1767,48.2505,48.1718,48.2037,338014.72553602,0
+LMBS.US,D,20180816,000000,48.2037,48.2167,48.1469,48.1807,256009.00884965,0
+LMBS.US,D,20180817,000000,48.1857,48.1977,48.1668,48.1767,282181.1742351,0
+LMBS.US,D,20180820,000000,48.1857,48.2127,48.1857,48.1857,167876.07636486,0
+LMBS.US,D,20180821,000000,48.1957,48.2127,48.1767,48.2037,189587.33955366,0
+LMBS.US,D,20180822,000000,48.2127,48.2226,48.1957,48.2127,208973.79412694,0
+LMBS.US,D,20180823,000000,48.2127,48.2325,48.1668,48.2127,238343.07326042,0
+LMBS.US,D,20180824,000000,48.2127,48.2226,48.1957,48.2037,172541.7544499,0
+LMBS.US,D,20180827,000000,48.2127,48.2226,48.1957,48.2226,216215.23167116,0
+LMBS.US,D,20180828,000000,48.2037,48.2127,48.1857,48.2037,283313.46444163,0
+LMBS.US,D,20180829,000000,48.1857,48.2127,48.1767,48.2037,246899.49322534,0
+LMBS.US,D,20180830,000000,48.1767,48.2515,48.1767,48.2127,146837.36143702,0
+LMBS.US,D,20180831,000000,48.2037,48.2325,48.2037,48.2325,204913.40947675,0
+LMBS.US,D,20180904,000000,48.2037,48.2515,48.2037,48.2325,157669.40365212,0
+LMBS.US,D,20180905,000000,48.2515,48.2863,48.2425,48.2694,174231.15552932,0
+LMBS.US,D,20180906,000000,48.2605,48.2783,48.2425,48.2783,235815.49636322,0
+LMBS.US,D,20180907,000000,48.2325,48.2694,48.2325,48.2425,154015.55936865,0
+LMBS.US,D,20180910,000000,48.2515,48.2605,48.2325,48.2475,173128.97942403,0
+LMBS.US,D,20180911,000000,48.2037,48.2425,48.1957,48.1957,274399.69047535,0
+LMBS.US,D,20180912,000000,48.1857,48.2605,48.1857,48.2127,172004.71964451,0
+LMBS.US,D,20180913,000000,48.2325,48.2545,48.2127,48.2325,384551.04998157,0
+LMBS.US,D,20180914,000000,48.2963,48.2963,48.1957,48.2127,184426.78640494,0
+LMBS.US,D,20180917,000000,48.2226,48.2505,48.1957,48.2226,254086.72538733,0
+LMBS.US,D,20180918,000000,48.2037,48.2037,48.127,48.1668,315469.30174294,0
+LMBS.US,D,20180919,000000,48.1767,48.1857,48.117,48.1469,184940.73373273,0
+LMBS.US,D,20180920,000000,48.127,48.1569,48.127,48.1519,179149.79206477,0
+LMBS.US,D,20180921,000000,48.1369,48.2515,48.129,48.1569,176393.34799818,0
+LMBS.US,D,20180924,000000,48.1369,48.1668,48.1369,48.1519,261249.86626834,0
+LMBS.US,D,20180925,000000,48.127,48.1927,48.124,48.1469,214993.60296429,0
+LMBS.US,D,20180926,000000,48.127,48.1867,48.127,48.1668,263784.46978916,0
+LMBS.US,D,20180927,000000,48.1668,48.1767,48.1369,48.1668,323120.29106399,0
+LMBS.US,D,20180928,000000,48.1469,48.2127,48.1469,48.1767,160247.17071805,0
+LMBS.US,D,20181001,000000,48.1569,48.2037,48.1569,48.1857,233867.11401316,0
+LMBS.US,D,20181002,000000,48.1857,48.2605,48.1857,48.2325,329845.77367368,0
+LMBS.US,D,20181003,000000,48.2127,48.2127,48.1569,48.1668,263683.08564832,0
+LMBS.US,D,20181004,000000,48.1469,48.1469,48.0522,48.1369,376373.06388887,0
+LMBS.US,D,20181005,000000,48.117,48.117,48.0692,48.0971,225974.20807883,0
+LMBS.US,D,20181008,000000,48.0871,48.117,48.0871,48.0971,101510.62005783,0
+LMBS.US,D,20181009,000000,48.0971,48.117,48.0612,48.107,263983.22285733,0
+LMBS.US,D,20181010,000000,48.0871,48.127,48.0612,48.127,253217.43166495,0
+LMBS.US,D,20181011,000000,48.107,48.1569,48.0692,48.127,309209.58389906,0
+LMBS.US,D,20181012,000000,48.117,48.1857,48.0871,48.1369,277773.47361732,0
+LMBS.US,D,20181015,000000,48.1569,48.1957,48.127,48.1469,198308.38327202,0
+LMBS.US,D,20181016,000000,48.1569,48.1718,48.0971,48.127,319007.70863834,0
+LMBS.US,D,20181017,000000,48.1369,48.1668,48.107,48.1469,339058.68104559,0
+LMBS.US,D,20181018,000000,48.1369,48.1767,48.0971,48.1569,267974.34507466,0
+LMBS.US,D,20181019,000000,48.107,48.1767,48.0971,48.0971,235105.80737739,0
+LMBS.US,D,20181022,000000,48.127,48.1499,48.107,48.1469,222551.23857152,0
+LMBS.US,D,20181023,000000,48.117,48.1957,48.117,48.1569,511060.38927996,0
+LMBS.US,D,20181024,000000,48.1469,48.2127,48.1469,48.1857,271063.04805824,0
+LMBS.US,D,20181025,000000,48.1469,48.1857,48.1469,48.1668,446075.16261299,0
+LMBS.US,D,20181026,000000,48.1668,48.2127,48.1668,48.2037,159001.4507302,0
+LMBS.US,D,20181029,000000,48.2037,48.2127,48.1767,48.2107,345517.15195764,0
+LMBS.US,D,20181030,000000,48.1668,48.2425,48.1668,48.2037,487908.66824864,0
+LMBS.US,D,20181031,000000,48.1957,48.2255,48.1738,48.1807,315449.22567544,0
+LMBS.US,D,20181101,000000,48.1469,48.1857,48.122,48.1668,425224.1589162,0
+LMBS.US,D,20181102,000000,48.1569,48.2167,48.1569,48.1767,267655.13560154,0
+LMBS.US,D,20181105,000000,48.1668,48.2037,48.1569,48.1668,328968.4495243,0
+LMBS.US,D,20181106,000000,48.1369,48.1668,48.127,48.1469,185814.04266862,0
+LMBS.US,D,20181107,000000,48.1369,48.1767,48.118,48.1569,299639.3225258,0
+LMBS.US,D,20181108,000000,48.1569,48.1957,48.107,48.1369,239334.8309945,0
+LMBS.US,D,20181109,000000,48.117,48.1668,48.117,48.1668,209461.64256698,0
+LMBS.US,D,20181112,000000,48.1767,48.3621,48.1469,48.1957,395468.41548351,0
+LMBS.US,D,20181113,000000,48.1957,48.2325,48.1857,48.2127,151210.93274007,0
+LMBS.US,D,20181114,000000,48.1957,48.2325,48.1767,48.2226,252893.20317496,0
+LMBS.US,D,20181115,000000,48.2037,48.2783,48.2037,48.2325,844723.62718718,0
+LMBS.US,D,20181116,000000,48.2783,48.2783,48.2325,48.2605,515404.85028515,0
+LMBS.US,D,20181119,000000,48.2515,48.3501,48.2515,48.2963,618300.71899991,0
+LMBS.US,D,20181120,000000,48.2605,48.3103,48.2226,48.2863,379806.07142993,0
+LMBS.US,D,20181121,000000,48.3063,48.3621,48.2325,48.2694,346791.98224336,0
+LMBS.US,D,20181123,000000,48.3621,48.3621,48.2605,48.3531,87996.415225858,0
+LMBS.US,D,20181126,000000,48.2963,48.3182,48.2605,48.2783,165220.01263572,0
+LMBS.US,D,20181127,000000,48.2605,48.3063,48.2605,48.2963,429372.87826335,0
+LMBS.US,D,20181128,000000,48.2963,48.3461,48.2863,48.3332,289808.07227516,0
+LMBS.US,D,20181129,000000,48.3431,48.391,48.3153,48.3531,225365.90323384,0
+LMBS.US,D,20181130,000000,48.3621,48.3989,48.3332,48.372,264194.02156599,0
+LMBS.US,D,20181203,000000,48.391,48.4198,48.372,48.386,523253.58887099,0
+LMBS.US,D,20181204,000000,48.381,48.4498,48.381,48.4498,345170.83979341,0
+LMBS.US,D,20181206,000000,48.4866,48.5065,48.4498,48.4596,885446.92629054,0
+LMBS.US,D,20181207,000000,48.4596,48.4866,48.4298,48.4596,276821.86801821,0
+LMBS.US,D,20181210,000000,48.4866,48.4966,48.4498,48.4966,433441.29334053,0
+LMBS.US,D,20181211,000000,48.4596,48.4776,48.4298,48.4398,374404.60547131,0
+LMBS.US,D,20181212,000000,48.4298,48.4596,48.377,48.4198,743397.70695026,0
+LMBS.US,D,20181213,000000,48.4198,48.4398,48.372,48.4298,357582.86852009,0
+LMBS.US,D,20181214,000000,48.4398,48.4596,48.4108,48.4596,197820.53483197,0
+LMBS.US,D,20181217,000000,48.4498,48.4866,48.4398,48.4866,667810.30904098,0
+LMBS.US,D,20181218,000000,48.4866,48.5444,48.4498,48.4966,606008.1428748,0
+LMBS.US,D,20181219,000000,48.4776,48.5723,48.4776,48.5264,357192.38900738,0
+LMBS.US,D,20181220,000000,48.5264,48.5543,48.4398,48.4966,544002.20462358,0
+LMBS.US,D,20181221,000000,48.4686,48.5165,48.4498,48.4966,636542.83772617,0
+LMBS.US,D,20181224,000000,48.5444,48.5543,48.4966,48.5414,325603.70061271,0
+LMBS.US,D,20181226,000000,48.5264,48.5264,48.4776,48.4866,279156.71466749,0
+LMBS.US,D,20181227,000000,48.5364,48.5444,48.5065,48.5364,285202.62239258,0
+LMBS.US,D,20181228,000000,48.5065,48.5444,48.4776,48.5364,478701.78369698,0
+LMBS.US,D,20181231,000000,48.5364,48.6101,48.5264,48.5912,621588.17505167,0
+LMBS.US,D,20190102,000000,48.5912,48.6101,48.5444,48.5912,1504758.4752886,0
+LMBS.US,D,20190103,000000,48.5822,48.6589,48.5822,48.6201,970409.84771842,0
+LMBS.US,D,20190104,000000,48.639,48.6968,48.5942,48.6291,481441.16310622,0
+LMBS.US,D,20190107,000000,48.6291,48.7157,48.6101,48.639,565137.28467537,0
+LMBS.US,D,20190108,000000,48.6489,48.6749,48.5912,48.639,402707.84542099,0
+LMBS.US,D,20190109,000000,48.639,48.6869,48.6201,48.6489,1002856.7879983,0
+LMBS.US,D,20190110,000000,48.639,48.6549,48.5912,48.639,314482.56302573,0
+LMBS.US,D,20190111,000000,48.6589,48.6589,48.6291,48.6539,330346.6715576,0
+LMBS.US,D,20190114,000000,48.6779,48.6968,48.639,48.6779,384026.06081667,0
+LMBS.US,D,20190115,000000,48.6589,48.6779,48.639,48.6589,475655.24045514,0
+LMBS.US,D,20190116,000000,48.6589,48.6779,48.5643,48.5862,645541.93497928,0
+LMBS.US,D,20190117,000000,48.6489,48.6779,48.5912,48.6011,288943.79756965,0
+LMBS.US,D,20190118,000000,48.6011,48.639,48.5822,48.5912,213873.35839827,0
+LMBS.US,D,20190122,000000,48.6489,48.6869,48.6331,48.6779,421533.17390787,0
+LMBS.US,D,20190123,000000,48.7347,48.7347,48.6101,48.6679,568771.05289136,0
+LMBS.US,D,20190124,000000,48.6869,48.6968,48.6589,48.6869,523810.69974389,0
+LMBS.US,D,20190125,000000,48.6779,48.6869,48.6291,48.6779,467442.12124431,0
+LMBS.US,D,20190128,000000,48.6869,48.7157,48.6829,48.6918,318103.28179784,0
+LMBS.US,D,20190129,000000,48.7057,48.7247,48.6879,48.7057,444432.94029218,0
+LMBS.US,D,20190130,000000,48.7247,48.7645,48.7057,48.7546,412264.053547,0
+LMBS.US,D,20190131,000000,48.7645,48.8014,48.6679,48.7825,650877.14991517,0
+LMBS.US,D,20190201,000000,48.7645,48.8014,48.7546,48.7735,448815.5458256,0
+LMBS.US,D,20190204,000000,48.7735,48.8203,48.7546,48.7914,629264.25945708,0
+LMBS.US,D,20190205,000000,48.8114,48.8203,48.7735,48.8203,615025.30858866,0
+LMBS.US,D,20190206,000000,48.8283,48.8482,48.7825,48.8283,745118.2259343,0
+LMBS.US,D,20190207,000000,48.8382,48.8682,48.8203,48.8582,370639.33901326,0
+LMBS.US,D,20190208,000000,48.8582,48.8781,48.8283,48.8482,422355.28887166,0
+LMBS.US,D,20190211,000000,48.8382,48.8781,48.8114,48.8283,468142.77599977,0
+LMBS.US,D,20190212,000000,48.8203,48.8482,48.8114,48.8482,401871.67720996,0
+LMBS.US,D,20190213,000000,48.8283,48.8482,48.8114,48.8283,407279.16598883,0
+LMBS.US,D,20190214,000000,48.8582,48.8781,48.8422,48.8582,276654.23285466,0
+LMBS.US,D,20190215,000000,48.8582,48.8682,48.7914,48.8682,845262.66959933,0
+LMBS.US,D,20190219,000000,48.8682,48.906,48.8582,48.896,522210.63716481,0
+LMBS.US,D,20190220,000000,48.8682,48.916,48.8512,48.8682,350513.08135292,0
+LMBS.US,D,20190221,000000,48.8781,48.916,48.8014,48.8682,430503.16086313,0
+LMBS.US,D,20190222,000000,48.8682,48.906,48.8682,48.906,286950.24406773,0
+LMBS.US,D,20190225,000000,48.906,48.9548,48.8482,48.906,418669.32288019,0
+LMBS.US,D,20190226,000000,48.896,48.9448,48.896,48.9349,340577.43555132,0
+LMBS.US,D,20190227,000000,48.9249,48.9448,48.8682,48.916,377168.07616153,0
+LMBS.US,D,20190228,000000,48.906,48.916,48.8781,48.906,383955.79458044,0
+LMBS.US,D,20190301,000000,48.906,48.9448,48.8682,48.906,1054691.186655,0
+LMBS.US,D,20190304,000000,48.9648,48.9847,48.917,48.9648,641102.1126535,0
+LMBS.US,D,20190305,000000,48.9548,48.9747,48.9349,48.9747,440810.21391332,0
+LMBS.US,D,20190306,000000,48.9648,49.0036,48.9349,48.9747,563140.71976333,0
+LMBS.US,D,20190307,000000,48.9937,49.0036,48.9648,48.9648,488696.65389768,0
+LMBS.US,D,20190308,000000,48.9847,49.0036,48.9648,48.9937,432616.16696662,0
+LMBS.US,D,20190311,000000,48.9937,49.0136,48.9797,48.9937,407306.26867995,0
+LMBS.US,D,20190312,000000,48.9937,49.0036,48.9747,49.0036,349425.96229825,0
+LMBS.US,D,20190313,000000,48.9937,49.0325,48.9907,49.0136,357291.76554147,0
+LMBS.US,D,20190314,000000,49.0036,49.0086,48.9747,49.0036,915336.17557205,0
+LMBS.US,D,20190315,000000,48.9937,49.0225,48.9847,49.0136,606266.12034206,0
+LMBS.US,D,20190318,000000,49.0325,49.0505,49.0136,49.0185,422902.3617108,0
+LMBS.US,D,20190319,000000,49.0136,49.0515,49.0136,49.0225,339497.34312027,0
+LMBS.US,D,20190320,000000,49.0425,49.1073,49.0166,49.0973,291291.69366279,0
+LMBS.US,D,20190321,000000,49.0973,49.1271,49.0783,49.0883,248855.9060024,0
+LMBS.US,D,20190322,000000,49.1073,49.1551,49.0973,49.1461,451028.93226655,0
+LMBS.US,D,20190325,000000,49.164,49.164,49.1271,49.1551,452539.6563453,0
+LMBS.US,D,20190326,000000,49.1271,49.1551,49.0973,49.1461,620984.88922354,0
+LMBS.US,D,20190327,000000,49.1461,49.1839,49.1371,49.16,871836.35633461,0
+LMBS.US,D,20190328,000000,49.164,49.174,49.1551,49.164,306611.74076565,0
+LMBS.US,D,20190329,000000,49.1371,49.164,49.1271,49.1551,403503.86149703,0
+LMBS.US,D,20190401,000000,49.1551,49.174,49.0973,49.1172,1362104.9663169,0
+LMBS.US,D,20190402,000000,49.1501,49.174,49.1341,49.1551,446068.13598938,0
+LMBS.US,D,20190403,000000,49.1551,49.164,49.1371,49.164,488099.39088982,0
+LMBS.US,D,20190404,000000,49.174,49.1839,49.1551,49.1839,317144.64957511,0
+LMBS.US,D,20190405,000000,49.1839,49.2029,49.1551,49.2029,239877.88862014,0
+LMBS.US,D,20190408,000000,49.1929,49.2318,49.1929,49.2318,297075.60870712,0
+LMBS.US,D,20190409,000000,49.2218,49.2218,49.1461,49.2029,411710.9578876,0
+LMBS.US,D,20190410,000000,49.2318,49.2318,49.2029,49.2118,886418.60795713,0
+LMBS.US,D,20190411,000000,49.2118,49.2586,49.1839,49.1979,507488.85687321,0
+LMBS.US,D,20190412,000000,49.1929,49.2118,49.1551,49.164,511396.66341045,0
+LMBS.US,D,20190415,000000,49.164,49.2029,49.164,49.1929,235184.10404061,0
+LMBS.US,D,20190416,000000,49.1839,49.1929,49.1371,49.1551,510352.70790089,0
+LMBS.US,D,20190417,000000,49.1929,49.1929,49.1551,49.174,480967.36791341,0
+LMBS.US,D,20190418,000000,49.1929,49.2507,49.1799,49.2029,326198.95601384,0
+LMBS.US,D,20190422,000000,49.2218,49.2318,49.1839,49.2218,265786.05371807,0
+LMBS.US,D,20190423,000000,49.1929,49.2507,49.1839,49.2118,448513.40100985,0
+LMBS.US,D,20190424,000000,49.2318,49.2606,49.2218,49.2407,536134.39377361,0
+LMBS.US,D,20190425,000000,49.2407,49.2606,49.2218,49.2407,279342.41829178,0
+LMBS.US,D,20190426,000000,49.2706,49.2796,49.2318,49.2796,391468.25903581,0
+LMBS.US,D,20190429,000000,49.2886,49.3174,49.2716,49.2976,343271.64380869,0
+LMBS.US,D,20190430,000000,49.2796,49.3074,49.2676,49.3024,355361.45165215,0
+LMBS.US,D,20190501,000000,49.2976,49.3463,49.2796,49.2976,499503.60102842,0
+LMBS.US,D,20190502,000000,49.3074,49.3364,49.3044,49.3224,312110.57565159,0
+LMBS.US,D,20190503,000000,49.3364,49.3951,49.3174,49.3364,617487.6382665,0
+LMBS.US,D,20190506,000000,49.3662,49.3951,49.3662,49.3762,427182.57930001,0
+LMBS.US,D,20190507,000000,49.3762,49.4051,49.3762,49.4051,349198.09893222,0
+LMBS.US,D,20190508,000000,49.3951,49.4051,49.3762,49.3852,306531.43649567,0
+LMBS.US,D,20190509,000000,49.3852,49.3951,49.3712,49.3762,256223.82277182,0
+LMBS.US,D,20190510,000000,49.3762,49.4051,49.3762,49.3852,205959.37259307,0
+LMBS.US,D,20190513,000000,49.425,49.4549,49.425,49.4449,350112.56380646,0
+LMBS.US,D,20190514,000000,49.425,49.4449,49.4151,49.425,310812.65788826,0
+LMBS.US,D,20190515,000000,49.4549,49.4639,49.4449,49.4549,376033.77834826,0
+LMBS.US,D,20190516,000000,49.435,49.4549,49.4151,49.435,292984.10615234,0
+LMBS.US,D,20190517,000000,49.435,49.435,49.425,49.425,161498.91352615,0
+LMBS.US,D,20190520,000000,49.435,49.4729,49.4151,49.4449,255065.43367756,0
+LMBS.US,D,20190521,000000,49.4549,49.4609,49.425,49.425,196167.27067403,0
+LMBS.US,D,20190522,000000,49.4639,49.5017,49.425,49.435,577314.42341241,0
+LMBS.US,D,20190523,000000,49.4729,49.4917,49.4639,49.4867,441976.63343458,0
+LMBS.US,D,20190524,000000,49.4639,49.5007,49.4639,49.4917,387060.55841802,0
+LMBS.US,D,20190528,000000,49.5017,49.5316,49.5007,49.5217,276842.94788908,0
+LMBS.US,D,20190529,000000,49.5117,49.5217,49.4917,49.5017,406062.55629883,0
+LMBS.US,D,20190530,000000,49.5316,49.5515,49.5117,49.5515,235915.87670068,0
+LMBS.US,D,20190531,000000,49.5515,49.5974,49.5415,49.5974,500350.81107657,0
+LMBS.US,D,20190603,000000,49.6462,49.676,49.6163,49.6661,428323.90373691,0
+LMBS.US,D,20190604,000000,49.686,49.705,49.6532,49.705,571598.76699755,0
+LMBS.US,D,20190605,000000,49.7218,49.7518,49.705,49.713,419147.1332865,0
+LMBS.US,D,20190606,000000,49.7218,49.7618,49.713,49.7418,272673.14867107,0
+LMBS.US,D,20190607,000000,49.7618,49.7976,49.705,49.7618,300937.24028914,0
+LMBS.US,D,20190610,000000,49.7418,49.7468,49.695,49.695,309300.93000615,0
+LMBS.US,D,20190611,000000,49.705,49.7288,49.695,49.713,249951.05548407,0
+LMBS.US,D,20190612,000000,49.705,49.7498,49.695,49.713,1820869.207388,0
+LMBS.US,D,20190613,000000,49.7318,49.7618,49.713,49.7618,1076523.9100521,0
+LMBS.US,D,20190614,000000,49.7618,49.8026,49.7318,49.7518,243384.17380756,0
+LMBS.US,D,20190617,000000,49.7318,49.7418,49.713,49.7318,218716.70968061,0
+LMBS.US,D,20190618,000000,49.7518,49.7648,49.7418,49.7418,465934.40857569,0
+LMBS.US,D,20190619,000000,49.713,49.7796,49.705,49.7796,318311.06909637,0
+LMBS.US,D,20190620,000000,49.8375,49.9151,49.7796,49.8275,611868.3469756,0
+LMBS.US,D,20190621,000000,49.8275,49.8275,49.7886,49.8076,333548.80432251,0
+LMBS.US,D,20190624,000000,49.8175,49.8564,49.7976,49.8464,333555.83094613,0
+LMBS.US,D,20190625,000000,49.8375,49.8663,49.8076,49.8175,650793.83423508,0
+LMBS.US,D,20190626,000000,49.8275,49.8424,49.7926,49.8175,501724.01409299,0
+LMBS.US,D,20190627,000000,49.8275,49.8564,49.8175,49.8564,391141.0191357,0
+LMBS.US,D,20190628,000000,49.8763,49.9032,49.8375,49.8853,723341.71552614,0
+LMBS.US,D,20190701,000000,49.8663,49.8953,49.8663,49.8853,410979.18522753,0
+LMBS.US,D,20190702,000000,49.9052,49.954,49.8953,49.9401,344876.72540465,0
+LMBS.US,D,20190703,000000,49.954,50.0616,49.954,49.9939,220587.79917083,0
+LMBS.US,D,20190705,000000,49.9639,50.0227,49.9351,49.9639,412342.35021022,0
+LMBS.US,D,20190708,000000,49.9639,50.0227,49.954,49.9839,699492.35114949,0
+LMBS.US,D,20190709,000000,49.9639,50.0227,49.9251,49.9251,466575.83893206,0
+LMBS.US,D,20190710,000000,49.954,49.9639,49.9151,49.954,611485.89788988,0
+LMBS.US,D,20190711,000000,49.9639,49.9939,49.9351,49.954,385680.32877798,0
+LMBS.US,D,20190712,000000,49.9441,49.9639,49.9251,49.9639,320254.43242956,0
+LMBS.US,D,20190715,000000,49.9639,49.9839,49.9491,49.9839,525241.11955267,0
+LMBS.US,D,20190716,000000,49.954,49.9839,49.8853,49.9052,515472.10511125,0
+LMBS.US,D,20190717,000000,49.954,50.0417,49.954,50.0138,546244.70136239,0
+LMBS.US,D,20190718,000000,50.0327,50.0616,50.0138,50.0616,332520.90966694,0
+LMBS.US,D,20190719,000000,50.0516,50.0656,50.0347,50.0616,369215.94582811,0
+LMBS.US,D,20190722,000000,50.0706,50.0984,50.0616,50.0895,307086.53976182,0
+LMBS.US,D,20190723,000000,50.0895,50.0895,50.0407,50.0706,532336.0018042,0
+LMBS.US,D,20190724,000000,50.0616,50.0895,50.0616,50.0706,356806.92851154,0
+LMBS.US,D,20190725,000000,50.0796,50.0796,50.0417,50.0516,394379.28882209,0
+LMBS.US,D,20190726,000000,50.0706,50.0706,50.0516,50.0706,378379.66683466,0
+LMBS.US,D,20190729,000000,50.0706,50.1254,50.0706,50.0984,288507.14310171,0
+LMBS.US,D,20190730,000000,50.0984,50.1084,50.0417,50.0796,384314.15238517,0
+LMBS.US,D,20190731,000000,50.0796,50.1184,50.0327,50.1084,518053.88739067,0
+LMBS.US,D,20190801,000000,50.0984,50.206,50.0915,50.206,618683.16808562,0
+LMBS.US,D,20190802,000000,50.216,50.2509,50.206,50.225,405670.06917938,0
+LMBS.US,D,20190805,000000,50.2549,50.3107,50.2449,50.2449,435106.60313895,0
+LMBS.US,D,20190806,000000,50.2738,50.3157,50.216,50.2648,473022.26420361,0
+LMBS.US,D,20190807,000000,50.2837,50.3206,50.2708,50.2837,632114.05723751,0
+LMBS.US,D,20190808,000000,50.2549,50.2758,50.225,50.2449,574090.20697326,0
+LMBS.US,D,20190809,000000,50.2549,50.2648,50.216,50.225,333467.49624917,0
+LMBS.US,D,20190812,000000,50.2349,50.2648,50.2349,50.2648,260305.28729286,0
+LMBS.US,D,20190813,000000,50.2449,50.3017,50.206,50.216,372301.63740157,0
+LMBS.US,D,20190814,000000,50.2449,50.2738,50.216,50.2648,811461.59856708,0
+LMBS.US,D,20190815,000000,50.2837,50.3305,50.2549,50.3206,585181.230459,0
+LMBS.US,D,20190816,000000,50.2738,50.3585,50.2738,50.3395,421113.58409729,0
+LMBS.US,D,20190819,000000,50.3017,50.3585,50.3017,50.3395,382573.55733365,0
+LMBS.US,D,20190820,000000,50.3305,50.3495,50.3017,50.3305,427659.38590294,0
+LMBS.US,D,20190821,000000,50.3685,50.4073,50.3395,50.3585,647059.68568165,0
+LMBS.US,D,20190822,000000,50.3495,50.3973,50.3107,50.3395,421712.85471192,0
+LMBS.US,D,20190823,000000,50.3495,50.3983,50.3395,50.3883,419362.95101203,0
+LMBS.US,D,20190826,000000,50.3883,50.4262,50.3883,50.4073,277327.784919,0
+LMBS.US,D,20190827,000000,50.3585,50.3983,50.3495,50.3983,393007.08960904,0
+LMBS.US,D,20190828,000000,50.3784,50.4272,50.3784,50.3983,454066.44127803,0
+LMBS.US,D,20190829,000000,50.3983,50.4372,50.3784,50.3983,366647.21299255,0
+LMBS.US,D,20190830,000000,50.3585,50.4123,50.3395,50.3784,567923.84284321,0
+LMBS.US,D,20190903,000000,50.3784,50.4372,50.3784,50.4272,501233.15424282,0
+LMBS.US,D,20190904,000000,50.4471,50.5069,50.4372,50.497,373611.60080539,0
+LMBS.US,D,20190905,000000,50.487,50.5348,50.4372,50.467,430778.20298776,0
+LMBS.US,D,20190906,000000,50.4173,50.467,50.4173,50.4471,442381.16619453,0
+LMBS.US,D,20190909,000000,50.4471,50.468,50.4173,50.4571,420015.4232055,0
+LMBS.US,D,20190910,000000,50.4073,50.4272,50.3585,50.3585,434761.2947781,0
+LMBS.US,D,20190911,000000,50.3685,50.4073,50.3107,50.3305,817749.42290545,0
+LMBS.US,D,20190912,000000,50.3206,50.3744,50.2917,50.2917,375405.39743577,0
+LMBS.US,D,20190913,000000,50.2837,50.2917,50.216,50.2449,428066.93007302,0
+LMBS.US,D,20190916,000000,50.2549,50.3107,50.2449,50.2837,366757.63136376,0
+LMBS.US,D,20190917,000000,50.2738,50.3017,50.2599,50.2967,383955.79458044,0
+LMBS.US,D,20190918,000000,50.3107,50.3495,50.3107,50.3395,430381.7006548,0
+LMBS.US,D,20190919,000000,50.3395,50.4033,50.3206,50.3545,919768.97127419,0
+LMBS.US,D,20190920,000000,50.3495,50.3983,50.3206,50.3685,357649.11954281,0
+LMBS.US,D,20190923,000000,50.3685,50.4372,50.3685,50.4372,325766.31675939,0
+LMBS.US,D,20190924,000000,50.4173,50.4471,50.3983,50.4471,329228.43459831,0
+LMBS.US,D,20190925,000000,50.4571,50.487,50.3983,50.4173,424240.43160912,0
+LMBS.US,D,20190926,000000,50.3983,50.4372,50.3883,50.4073,325867.70090022,0
+LMBS.US,D,20190927,000000,50.4372,50.467,50.3983,50.4372,323352.16964352,0
+LMBS.US,D,20190930,000000,50.4272,50.5069,50.3983,50.497,602586.17717085,0
+LMBS.US,D,20191001,000000,50.487,50.5358,50.4272,50.497,651370.01737209,0
+LMBS.US,D,20191002,000000,50.5158,50.5706,50.5069,50.5458,423191.45708268,0
+LMBS.US,D,20191003,000000,50.5558,50.6214,50.5558,50.6115,401663.88991143,0
+LMBS.US,D,20191004,000000,50.6214,50.6514,50.6115,50.6514,492106.57396114,0
+LMBS.US,D,20191007,000000,50.6115,50.6454,50.6026,50.6414,374589.30529224,0
+LMBS.US,D,20191008,000000,50.6414,50.6414,50.5458,50.5846,647849.67893744,0
+LMBS.US,D,20191009,000000,50.5936,50.6314,50.5746,50.5846,387630.71873479,0
+LMBS.US,D,20191010,000000,50.5746,50.6056,50.5069,50.5458,297671.86791163,0
+LMBS.US,D,20191011,000000,50.497,50.5258,50.4631,50.477,669277.86957461,0
+LMBS.US,D,20191014,000000,50.5069,50.5418,50.4471,50.487,342382.27401882,0
+LMBS.US,D,20191015,000000,50.497,50.5158,50.4322,50.4571,565208.55471496,0
+LMBS.US,D,20191016,000000,50.487,50.497,50.4173,50.4272,655441.44385939,0
+LMBS.US,D,20191017,000000,50.4571,50.5268,50.4471,50.487,507702.66699199,0
+LMBS.US,D,20191018,000000,50.477,50.5158,50.4471,50.4471,382279.4429449,0
+LMBS.US,D,20191021,000000,50.477,50.5069,50.4571,50.467,372960.13241529,0
+LMBS.US,D,20191022,000000,50.4372,50.5069,50.4173,50.497,583872.27085854,0
+LMBS.US,D,20191023,000000,50.477,50.5258,50.4272,50.4471,569808.98558068,0
+LMBS.US,D,20191024,000000,50.4571,50.487,50.4372,50.4571,348388.02960894,0
+LMBS.US,D,20191025,000000,50.467,50.493,50.4093,50.4471,532530.73965887,0
+LMBS.US,D,20191028,000000,50.4272,50.4551,50.3784,50.4073,483458.80788913,0
+LMBS.US,D,20191029,000000,50.4073,50.4073,50.3635,50.4073,573728.83775841,0
+LMBS.US,D,20191030,000000,50.3983,50.486,50.3784,50.4571,504960.27617264,0
+LMBS.US,D,20191031,000000,50.4372,50.5258,50.3784,50.4173,1020955.3628421,0
+LMBS.US,D,20191101,000000,50.5158,50.5836,50.4551,50.5558,681011.32722009,0
+LMBS.US,D,20191104,000000,50.5656,50.5746,50.5258,50.5558,543221.24559816,0
+LMBS.US,D,20191105,000000,50.5158,50.5558,50.487,50.497,535137.61702266,0
+LMBS.US,D,20191106,000000,50.5069,50.5746,50.467,50.5158,801008.99402757,0
+LMBS.US,D,20191107,000000,50.487,50.5158,50.4272,50.4571,557815.54286118,0
+LMBS.US,D,20191108,000000,50.4471,50.477,50.4073,50.4372,478384.58183062,0
+LMBS.US,D,20191111,000000,50.4372,50.487,50.4372,50.467,264765.18568612,0
+LMBS.US,D,20191112,000000,50.4372,50.5198,50.4222,50.4272,250926.75236416,0
+LMBS.US,D,20191113,000000,50.4571,50.5069,50.4372,50.487,356767.78017994,0
+LMBS.US,D,20191114,000000,50.5258,50.5846,50.492,50.5458,444628.68195023,0
+LMBS.US,D,20191115,000000,50.5558,50.6026,50.487,50.5458,873263.76473326,0
+LMBS.US,D,20191118,000000,50.5258,50.5558,50.4242,50.5258,444182.99325191,0
+LMBS.US,D,20191119,000000,50.5358,50.5636,50.487,50.5158,531621.2938015,0
+LMBS.US,D,20191120,000000,50.5158,50.5936,50.5158,50.5358,350173.79581231,0
+LMBS.US,D,20191121,000000,50.5458,50.5846,50.5258,50.5746,472059.61676738,0
+LMBS.US,D,20191122,000000,50.5656,50.5746,50.5358,50.5746,484275.90383603,0
+LMBS.US,D,20191125,000000,50.5746,50.6214,50.5558,50.5846,379700.6720756,0
+LMBS.US,D,20191126,000000,50.5746,50.5846,50.5558,50.5746,402362.53706013,0
+LMBS.US,D,20191127,000000,50.5558,50.6026,50.5258,50.5558,336422.69338394,0
+LMBS.US,D,20191129,000000,50.5746,50.6414,50.5318,50.6115,144497.49577088,0
+LMBS.US,D,20191202,000000,50.6115,50.6314,50.5258,50.6115,426200.85959967,0
+LMBS.US,D,20191203,000000,50.6514,50.6892,50.6115,50.6812,615005.23252116,0
+LMBS.US,D,20191204,000000,50.6812,50.6832,50.6214,50.6414,366604.04944745,0
+LMBS.US,D,20191205,000000,50.6514,50.6613,50.5846,50.6414,437074.05775313,0
+LMBS.US,D,20191206,000000,50.6314,50.6414,50.5936,50.6214,381141.12991813,0
+LMBS.US,D,20191209,000000,50.6314,50.6414,50.5936,50.6026,332283.00826716,0
+LMBS.US,D,20191210,000000,50.6026,50.6026,50.5258,50.5656,434995.18096437,0
+LMBS.US,D,20191211,000000,50.5458,50.6026,50.5458,50.6026,344202.16953693,0
+LMBS.US,D,20191212,000000,50.5846,50.6214,50.5458,50.5558,480397.20759665,0
+LMBS.US,D,20191213,000000,50.6115,50.6115,50.5656,50.6026,484897.2581249,0
+LMBS.US,D,20191216,000000,50.6026,50.7111,50.5846,50.7011,567874.65647786,0
+LMBS.US,D,20191217,000000,50.5656,50.6414,50.5158,50.5656,619972.05161859,0
+LMBS.US,D,20191218,000000,50.5656,50.6214,50.5158,50.5458,648987.99196422,0
+LMBS.US,D,20191219,000000,50.5558,50.5906,50.5258,50.5458,428633.07517628,0
+LMBS.US,D,20191220,000000,50.5558,50.5936,50.5258,50.5558,415329.66905296,0
+LMBS.US,D,20191223,000000,50.5458,50.5936,50.5069,50.5358,368050.53011022,0
+LMBS.US,D,20191224,000000,50.5258,50.5746,50.497,50.5656,291851.81594581,0
+LMBS.US,D,20191226,000000,50.5936,50.5936,50.5358,50.5358,263210.2942589,0
+LMBS.US,D,20191227,000000,50.5746,50.6026,50.5358,50.6026,845871.9782477,0
+LMBS.US,D,20191230,000000,50.6026,50.6264,50.5458,50.5746,1050648.8704655,0
+LMBS.US,D,20191231,000000,50.5746,50.6155,50.5508,50.6026,593440.52462504,0
+LMBS.US,D,20200102,000000,50.6214,50.6713,50.5746,50.6214,785757.2055542,0
+LMBS.US,D,20200103,000000,50.7011,50.7211,50.6414,50.7011,543104.8044067,0
+LMBS.US,D,20200106,000000,50.7211,50.7809,50.7111,50.7211,713701.18791668,0
+LMBS.US,D,20200107,000000,50.7111,50.741,50.7011,50.7011,457407.09890864,0
+LMBS.US,D,20200108,000000,50.7211,50.7509,50.6912,50.7311,496091.67335822,0
+LMBS.US,D,20200109,000000,50.7011,50.7011,50.6314,50.7011,475078.05351475,0
+LMBS.US,D,20200110,000000,50.6912,50.7709,50.6563,50.7311,518416.26040889,0
+LMBS.US,D,20200113,000000,50.7011,50.7579,50.7011,50.7311,522471.6260422,0
+LMBS.US,D,20200114,000000,50.7311,50.7609,50.7111,50.7509,354702.95663842,0
+LMBS.US,D,20200115,000000,50.7709,50.7759,50.7011,50.7509,524782.38141048,0
+LMBS.US,D,20200116,000000,50.7509,50.7839,50.6812,50.7261,932986.0503073,0
+LMBS.US,D,20200117,000000,50.7211,50.7809,50.6514,50.7509,999216.99696213,0
+LMBS.US,D,20200121,000000,50.8287,50.8287,50.7619,50.8287,1293422.7318213,0
+LMBS.US,D,20200122,000000,50.8287,50.8576,50.7998,50.8476,628941.03477046,0
+LMBS.US,D,20200123,000000,50.8665,50.8964,50.8287,50.8476,8258304.4159217,0
+LMBS.US,D,20200124,000000,50.8765,50.8964,50.8287,50.8964,3924789.8865367,0
+LMBS.US,D,20200127,000000,50.9462,50.9652,50.8964,50.9562,699479.30170562,0
+LMBS.US,D,20200128,000000,50.9263,50.9462,50.8665,50.9164,477166.96833726,0
+LMBS.US,D,20200129,000000,50.9164,50.985,50.9064,50.9462,789022.57793171,0
+LMBS.US,D,20200130,000000,50.9752,51.005,50.9462,50.995,582474.97656113,0
+LMBS.US,D,20200131,000000,51.024,51.0927,50.985,51.0927,702132.35402463,0
+LMBS.US,D,20200203,000000,51.0728,51.0728,50.985,51.0638,566937.104126,0
+LMBS.US,D,20200204,000000,51.015,51.0827,50.995,51.0538,961551.28293774,0
+LMBS.US,D,20200205,000000,50.9652,51.024,50.9462,50.985,750948.31593386,0
+LMBS.US,D,20200206,000000,50.985,51.0538,50.9652,50.9652,577397.7390925,0
+LMBS.US,D,20200207,000000,51.0339,51.0438,50.9652,51.024,587166.75353392,0
+LMBS.US,D,20200210,000000,51.0728,51.1026,51.024,51.0728,509069.84718817,0
+LMBS.US,D,20200211,000000,51.0538,51.0897,51.015,51.0438,661704.1731134,0
+LMBS.US,D,20200212,000000,51.0728,51.0728,50.9752,51.024,657340.6398441,0
+LMBS.US,D,20200213,000000,51.024,51.0438,50.985,51.015,569756.78780519,0
+LMBS.US,D,20200214,000000,51.0638,51.1255,50.9752,51.0638,617810.86295311,0
+LMBS.US,D,20200218,000000,51.1315,51.1315,51.0728,51.1215,809052.47046808,0
+LMBS.US,D,20200219,000000,51.1116,51.1315,51.0827,51.0927,923058.4349327,0
+LMBS.US,D,20200220,000000,51.0927,51.1365,51.0827,51.1215,866696.88305675,0
+LMBS.US,D,20200221,000000,51.1505,51.1943,51.1315,51.1693,877463.6780525,0
+LMBS.US,D,20200224,000000,51.278,51.279,51.1993,51.2591,745671.32159369,0
+LMBS.US,D,20200225,000000,51.2591,51.2889,51.2291,51.2591,611572.2249801,0
+LMBS.US,D,20200226,000000,51.2391,51.3278,51.2291,51.3098,1942818.2679556,0
+LMBS.US,D,20200227,000000,51.2889,51.3576,51.1893,51.2889,1320842.6248014,0
+LMBS.US,D,20200228,000000,51.3776,51.4354,51.3378,51.3966,1868773.7158331,0
+LMBS.US,D,20200302,000000,51.4752,51.6137,51.4354,51.5549,1813834.5533389,0
+LMBS.US,D,20200303,000000,51.5749,51.6854,51.4852,51.6705,1234022.6671305,0
+LMBS.US,D,20200304,000000,51.5649,51.6327,51.4951,51.5749,869344.91635889,0
+LMBS.US,D,20200305,000000,51.6605,51.7103,51.6227,51.6605,777992.78645181,0
+LMBS.US,D,20200306,000000,51.7004,51.7681,51.6327,51.7004,722848.84806923,0
+LMBS.US,D,20200309,000000,51.6805,51.9365,51.3378,51.7004,1350137.6224852,0
+LMBS.US,D,20200310,000000,51.5649,51.7562,51.3966,51.5549,1839122.3679513,0
+LMBS.US,D,20200311,000000,51.5749,51.6505,51.3378,51.4164,1354098.6306012,0
+LMBS.US,D,20200312,000000,51.0438,51.7582,49.6213,51.024,2437066.9583182,0
+LMBS.US,D,20200313,000000,50.8087,51.3876,50.2698,50.9164,1732468.2594022,0
+LMBS.US,D,20200316,000000,50.4053,51.1595,50.1812,51.024,1678380.3221696,0
+LMBS.US,D,20200317,000000,51.0927,51.279,50.7101,50.8037,1421218.9470459,0
+LMBS.US,D,20200318,000000,50.6504,50.985,50.0427,50.4551,2037481.9451954,0
+LMBS.US,D,20200319,000000,50.0626,50.9462,49.173,49.4749,2350292.1717991,0
+LMBS.US,D,20200320,000000,49.3961,50.5836,49.1501,49.8265,1331339.3966894,0
+LMBS.US,D,20200323,000000,49.1789,49.6013,48.7097,48.9349,2424107.8567523,0
+LMBS.US,D,20200324,000000,48.6499,50.23,48.5623,49.5037,1134597.950485,0
+LMBS.US,D,20200325,000000,49.2188,49.9361,49.1571,49.5237,837291.46700179,0
+LMBS.US,D,20200326,000000,49.2976,49.9061,49.0535,49.5635,1132571.2714718,0
+LMBS.US,D,20200327,000000,49.701,50.2599,49.5735,50.2599,1977912.2377343,0
+LMBS.US,D,20200330,000000,49.9749,50.1492,49.7876,49.9261,1456717.4495846,0
+LMBS.US,D,20200331,000000,49.9949,50.1911,49.8763,50.0148,1468165.8270717,0
+LMBS.US,D,20200401,000000,50.2599,50.4252,50.1712,50.3375,1849188.5081916,0
+LMBS.US,D,20200402,000000,50.5338,50.5438,50.2399,50.3963,871842.37915484,0
+LMBS.US,D,20200403,000000,50.5138,50.6016,50.3275,50.5538,639102.53633134,0
+LMBS.US,D,20200406,000000,50.8177,50.8177,50.3565,50.4053,645459.62310257,0
+LMBS.US,D,20200407,000000,50.4053,50.8765,50.1712,50.4651,988380.93953353,0
+LMBS.US,D,20200408,000000,50.6016,50.6016,50.3565,50.4252,753907.52828212,0
+LMBS.US,D,20200409,000000,50.5538,50.8486,50.2788,50.4252,738958.88842787,0
+LMBS.US,D,20200413,000000,50.475,50.7589,50.3963,50.5538,1075908.5785835,0
+LMBS.US,D,20200414,000000,50.5049,50.6304,50.3665,50.6304,744316.18703801,0
+LMBS.US,D,20200415,000000,50.495,50.6504,50.3863,50.5238,1036124.8394388,0
+LMBS.US,D,20200416,000000,50.3963,50.5636,50.3863,50.495,958860.08609049,0
+LMBS.US,D,20200417,000000,50.5238,50.7301,50.3465,50.5049,998787.3691178,0
+LMBS.US,D,20200420,000000,50.5438,50.6603,50.4461,50.5438,763237.88064885,0
+LMBS.US,D,20200421,000000,50.6404,50.6404,50.3963,50.495,593273.89326486,0
+LMBS.US,D,20200422,000000,50.4551,50.6404,50.4451,50.475,702359.21358729,0
+LMBS.US,D,20200423,000000,50.6016,50.7002,50.5049,50.6205,578041.17705561,0
+LMBS.US,D,20200424,000000,50.5338,50.7201,50.5238,50.6703,612408.39319112,0
+LMBS.US,D,20200427,000000,50.6105,50.6504,50.5438,50.6205,722234.52040398,0
+LMBS.US,D,20200428,000000,50.6504,50.6803,50.5636,50.6803,656910.0081964,0
+LMBS.US,D,20200429,000000,50.6703,50.7201,50.6105,50.6902,933644.54532102,0
+LMBS.US,D,20200430,000000,50.7101,50.7799,50.6304,50.7499,914514.06060827,0
+LMBS.US,D,20200501,000000,50.7301,50.8287,50.6902,50.7998,1726634.1541891,0
+LMBS.US,D,20200504,000000,50.8187,50.8576,50.6803,50.8476,498979.61566689,0
+LMBS.US,D,20200505,000000,50.7799,50.8406,50.7301,50.7899,598915.26823001,0
+LMBS.US,D,20200506,000000,50.8187,50.8476,50.6603,50.7998,622820.84559565,0
+LMBS.US,D,20200507,000000,50.7799,50.8576,50.7401,50.7998,488172.66853616,0
+LMBS.US,D,20200508,000000,50.8097,50.8874,50.7401,50.8097,473658.67554309,0
+LMBS.US,D,20200511,000000,50.8576,50.8576,50.7101,50.7499,588281.97908308,0
+LMBS.US,D,20200512,000000,50.7101,50.7599,50.6105,50.7301,638078.65688927,0
+LMBS.US,D,20200513,000000,50.7201,50.8287,50.6803,50.7899,862331.3421807,0
+LMBS.US,D,20200514,000000,50.7998,50.8874,50.6016,50.8187,768071.19389746,0
+LMBS.US,D,20200515,000000,50.8576,50.8874,50.7499,50.8097,497346.42757645,0
+LMBS.US,D,20200518,000000,50.8576,50.8576,50.7499,50.7899,674017.82910938,0
+LMBS.US,D,20200519,000000,50.7599,50.8287,50.7301,50.8097,754642.31235232,0
+LMBS.US,D,20200520,000000,50.7799,50.8775,50.7699,50.8476,605889.69407659,0
+LMBS.US,D,20200521,000000,50.7899,50.8675,50.7499,50.7599,708174.24653623,0
+LMBS.US,D,20200522,000000,50.7401,50.7899,50.7301,50.7899,477396.83931003,0
+LMBS.US,D,20200526,000000,50.7699,50.8675,50.7201,50.7899,914083.42896057,0
+LMBS.US,D,20200527,000000,50.7659,50.8187,50.7101,50.7799,650051.01973789,0
+LMBS.US,D,20200528,000000,50.7599,50.7899,50.7101,50.7599,502782.0228498,0
+LMBS.US,D,20200529,000000,50.7401,50.7948,50.6902,50.7499,974268.4678903,0
+LMBS.US,D,20200601,000000,50.7899,50.8187,50.7201,50.7499,643393.79575767,0
+LMBS.US,D,20200602,000000,50.8187,50.8675,50.7799,50.8097,604116.97731708,0
+LMBS.US,D,20200603,000000,50.8187,50.8377,50.7401,50.8097,653137.71511473,0
+LMBS.US,D,20200604,000000,50.8097,50.8775,50.7401,50.7699,690415.96103653,0
+LMBS.US,D,20200605,000000,50.7599,50.8287,50.7002,50.8187,786870.4234966,0
+LMBS.US,D,20200608,000000,50.7699,50.8377,50.6902,50.7899,962681.56553752,0
+LMBS.US,D,20200609,000000,50.8097,50.8775,50.7699,50.8287,956569.4067897,0
+LMBS.US,D,20200610,000000,50.8287,50.9273,50.7799,50.9223,850825.74790126,0
+LMBS.US,D,20200611,000000,50.986,50.999,50.8377,50.9074,681011.32722009,0
+LMBS.US,D,20200612,000000,50.9074,50.986,50.8675,50.9174,735074.16936824,0
+LMBS.US,D,20200615,000000,50.9273,50.9273,50.8675,50.8974,838009.18641461,0
+LMBS.US,D,20200616,000000,50.8576,50.9074,50.7799,50.7998,751608.81855434,0
+LMBS.US,D,20200617,000000,50.7599,50.8187,50.5636,50.7201,560119.27160585,0
+LMBS.US,D,20200618,000000,50.7998,50.7998,50.6304,50.7599,411898.66911865,0
+LMBS.US,D,20200619,000000,50.7899,50.8097,50.6404,50.7499,481558.60810104,0
+LMBS.US,D,20200622,000000,50.7699,50.8287,50.7002,50.7699,488013.0637996,0
+LMBS.US,D,20200623,000000,50.8097,50.8476,50.7499,50.8187,565295.88560855,0
+LMBS.US,D,20200624,000000,50.8476,50.8775,50.7839,50.8775,1142488.8488127,0
+LMBS.US,D,20200625,000000,50.7899,50.8287,50.7091,50.7599,446297.00315878,0
+LMBS.US,D,20200626,000000,50.7799,50.8187,50.7499,50.7799,461177.38438356,0
+LMBS.US,D,20200629,000000,50.7599,50.8675,50.7599,50.7998,547308.73293944,0
+LMBS.US,D,20200630,000000,50.7998,50.8377,50.7002,50.7799,952546.16286437,0
+LMBS.US,D,20200701,000000,50.7499,50.8377,50.6812,50.8377,668918.5079665,0
+LMBS.US,D,20200702,000000,50.8377,50.8874,50.7599,50.8675,468178.91292126,0
+LMBS.US,D,20200706,000000,50.8775,50.9174,50.8377,50.8775,517624.25954635,0
+LMBS.US,D,20200707,000000,50.8576,50.9074,50.8097,50.8974,723469.19855472,0
+LMBS.US,D,20200708,000000,50.8675,50.9074,50.8187,50.8874,534911.76126338,0
+LMBS.US,D,20200709,000000,50.8287,50.8576,50.7899,50.8097,381522.57520046,0
+LMBS.US,D,20200710,000000,50.8476,50.8974,50.7998,50.8377,476591.78900361,0
+LMBS.US,D,20200713,000000,50.8097,50.8576,50.7799,50.8377,708386.04904827,0
+LMBS.US,D,20200714,000000,50.8287,50.8566,50.7799,50.7998,568311.31094579,0
+LMBS.US,D,20200715,000000,50.8576,50.8695,50.8187,50.8377,444907.73928835,0
+LMBS.US,D,20200716,000000,50.8775,50.8775,50.7799,50.8097,743751.04573812,0
+LMBS.US,D,20200717,000000,50.8187,50.8675,50.7998,50.8287,756783.4249503,0
+LMBS.US,D,20200720,000000,50.8287,50.8675,50.8097,50.8576,377456.16773004,0
+LMBS.US,D,20200721,000000,50.8695,50.9044,50.7799,50.8974,1026810.5479259,0
+LMBS.US,D,20200722,000000,50.9074,50.9372,50.8974,50.9074,688390.28582663,0
+LMBS.US,D,20200723,000000,50.8974,50.9273,50.8377,50.8675,686460.97574068,0
+LMBS.US,D,20200724,000000,50.8775,50.8974,50.8377,50.8576,625953.71592772,0
+LMBS.US,D,20200727,000000,50.8775,50.8874,50.8187,50.8576,508206.57628603,0
+LMBS.US,D,20200728,000000,50.8675,50.8974,50.8377,50.8974,720188.76912659,0
+LMBS.US,D,20200729,000000,50.8874,50.9372,50.8576,50.9174,492727.92825,0
+LMBS.US,D,20200730,000000,50.9472,50.996,50.9174,50.9662,520891.6395306,0
+LMBS.US,D,20200731,000000,50.9472,51.006,50.9472,50.986,610225.12085141,0
+LMBS.US,D,20200803,000000,50.9662,51.0448,50.9472,51.006,599292.69829885,0
+LMBS.US,D,20200804,000000,51.0448,51.0837,51.016,51.0837,578486.86575392,0
+LMBS.US,D,20200805,000000,51.0548,51.0738,51.025,51.0448,638122.82423775,0
+LMBS.US,D,20200806,000000,51.0349,51.0548,50.996,51.016,700975.97253711,0
+LMBS.US,D,20200807,000000,51.016,51.0648,51.006,51.0548,453148.96499366,0
+LMBS.US,D,20200810,000000,51.016,51.025,50.9572,50.986,913667.8543635,0
+LMBS.US,D,20200811,000000,50.9762,50.996,50.9273,50.9372,945349.89647201,0
+LMBS.US,D,20200812,000000,50.9572,50.986,50.9074,50.9762,532966.39032344,0
+LMBS.US,D,20200813,000000,50.9572,51.0349,50.9572,50.996,447872.97445687,0
+LMBS.US,D,20200814,000000,50.996,51.006,50.9273,50.9572,516325.33797964,0
+LMBS.US,D,20200817,000000,50.986,51.0349,50.9572,50.9662,677985.8638491,0
+LMBS.US,D,20200818,000000,50.996,51.016,50.986,51.006,431872.34866605,0
+LMBS.US,D,20200819,000000,51.016,51.0379,50.986,50.986,464457.81381169,0
+LMBS.US,D,20200820,000000,51.0349,51.0349,50.9472,50.9762,689136.11173394,0
+LMBS.US,D,20200821,000000,50.8974,50.9074,50.8187,50.8187,522083.15413623,0
+LMBS.US,D,20200824,000000,50.8775,50.9174,50.8287,50.8874,515257.29118908,0
+LMBS.US,D,20200825,000000,50.8377,50.8874,50.8187,50.8775,421911.60778009,0
+LMBS.US,D,20200826,000000,50.8576,50.9174,50.8536,50.8775,502180.74462843,0
+LMBS.US,D,20200827,000000,50.8874,50.9074,50.8476,50.8576,588531.92612335,0
+LMBS.US,D,20200828,000000,50.8775,50.9074,50.8476,50.8576,720778.00170747,0
+LMBS.US,D,20200831,000000,50.8874,50.9472,50.8476,50.9174,617467.56219901,0
+LMBS.US,D,20200901,000000,50.9074,50.9472,50.8974,50.9372,869040.7639364,0
+LMBS.US,D,20200902,000000,50.9662,51.0349,50.9472,50.9572,659279.98796379,0
+LMBS.US,D,20200903,000000,50.996,51.0448,50.9472,50.9762,783430.38933191,0
+LMBS.US,D,20200904,000000,50.9273,51.0349,50.9273,50.9572,596853.45609862,0
+LMBS.US,D,20200908,000000,51.025,51.025,50.9572,50.9662,486307.60186619,0
+LMBS.US,D,20200909,000000,51.006,51.006,50.8576,50.9174,636304.93632638,0
+LMBS.US,D,20200910,000000,50.9074,50.9372,50.8874,50.9273,924643.44046116,0
+LMBS.US,D,20200911,000000,50.9472,50.993,50.9174,50.9662,795767.1328055,0
+LMBS.US,D,20200914,000000,50.9662,51.006,50.9662,50.9662,477582.54293433,0
+LMBS.US,D,20200915,000000,51.018,51.018,50.9273,50.9572,471010.64224095,0
+LMBS.US,D,20200916,000000,50.9372,50.9472,50.9174,50.9273,873115.20183381,0
+LMBS.US,D,20200917,000000,50.9472,50.986,50.8974,50.9372,590941.05422234,0
+LMBS.US,D,20200918,000000,50.9273,50.9662,50.8675,50.9273,698106.09868919,0
+LMBS.US,D,20200921,000000,50.9772,50.986,50.8874,50.9174,835791.78476016,0
+LMBS.US,D,20200922,000000,50.9243,50.9662,50.9074,50.9372,667378.67358991,0
+LMBS.US,D,20200923,000000,50.9273,50.9662,50.9074,50.9372,648994.01478446,0
+LMBS.US,D,20200924,000000,50.8476,50.8874,50.8097,50.8576,548890.72705778,0
+LMBS.US,D,20200925,000000,50.8287,50.8974,50.8227,50.8775,547304.71772595,0
+LMBS.US,D,20200928,000000,50.8287,50.8974,50.8287,50.8775,772748.917623,0
+LMBS.US,D,20200929,000000,50.8675,50.8974,50.8287,50.8476,1055264.3583818,0
+LMBS.US,D,20200930,000000,50.8675,50.8874,50.7699,50.8775,1450793.0020679,0
+LMBS.US,D,20201001,000000,50.8287,50.9174,50.8287,50.8775,1231595.4705708,0
+LMBS.US,D,20201002,000000,50.8874,50.9472,50.8874,50.9273,632038.77198442,0
+LMBS.US,D,20201005,000000,50.9372,50.9472,50.8874,50.9174,889160.99877648,0
+LMBS.US,D,20201006,000000,50.8874,50.9472,50.8775,50.9273,594919.12699581,0
+LMBS.US,D,20201007,000000,50.9074,50.9174,50.8476,50.8924,745695.41287468,0
+LMBS.US,D,20201008,000000,50.9074,50.9074,50.8097,50.8874,733012.35723685,0
+LMBS.US,D,20201009,000000,50.8097,50.8825,50.7998,50.8287,606875.42899044,0
+LMBS.US,D,20201012,000000,50.8287,50.8775,50.8257,50.8675,553510.2301876,0
+LMBS.US,D,20201013,000000,50.8377,50.8685,50.8187,50.8377,855220.39907517,0
+LMBS.US,D,20201014,000000,50.8675,50.8675,50.8097,50.8287,1193449.9385333,0
+LMBS.US,D,20201015,000000,50.8377,50.8675,50.8097,50.8576,754538.92060474,0
+LMBS.US,D,20201016,000000,50.8377,50.8406,50.7699,50.8377,791934.61152136,0
+LMBS.US,D,20201019,000000,50.7998,50.8377,50.7899,50.8287,561303.75958785,0
+LMBS.US,D,20201020,000000,50.8187,50.8187,50.7899,50.7899,689864.87298388,0
+LMBS.US,D,20201021,000000,50.7799,50.8476,50.7799,50.8187,1341162.616513,0
+LMBS.US,D,20201022,000000,50.8097,50.8377,50.7998,50.8187,545124.45679636,0
+LMBS.US,D,20201023,000000,50.8097,50.8476,50.7998,50.8327,507737.80011011,0
+LMBS.US,D,20201026,000000,50.8187,50.8576,50.8187,50.8476,821661.24465619,0
+LMBS.US,D,20201027,000000,50.8377,50.8735,50.8287,50.8576,509977.28543879,0
+LMBS.US,D,20201028,000000,50.8675,50.8675,50.8377,50.8476,768923.42296248,0
+LMBS.US,D,20201029,000000,50.8476,50.8526,50.8287,50.8377,859119.17138204,0
+LMBS.US,D,20201030,000000,50.7899,50.8097,50.7799,50.7998,616354.3442566,0
+LMBS.US,D,20201102,000000,50.8097,50.8097,50.7799,50.8097,585558.66052784,0
+LMBS.US,D,20201103,000000,50.8287,50.8675,50.7998,50.8377,739873.35330211,0
+LMBS.US,D,20201104,000000,50.8576,50.8974,50.8476,50.8874,476439.21089068,0
+LMBS.US,D,20201105,000000,50.8874,50.9074,50.8377,50.8874,708674.14061678,0
+LMBS.US,D,20201106,000000,50.8576,50.8874,50.8476,50.8775,852174.85963669,0
+LMBS.US,D,20201109,000000,50.8287,50.8874,50.7799,50.8287,1266979.5395248,0
+LMBS.US,D,20201110,000000,50.8476,50.8675,50.8097,50.8377,615200.97417921,0
+LMBS.US,D,20201111,000000,50.8187,50.8576,50.8187,50.8576,816748.63094099,0
+LMBS.US,D,20201112,000000,50.8287,50.8974,50.8287,50.8775,919597.32089714,0
+LMBS.US,D,20201113,000000,50.8874,50.8974,50.8576,50.8974,673658.46750128,0
+LMBS.US,D,20201116,000000,50.9074,50.9074,50.8287,50.8377,1136109.6783672,0
+LMBS.US,D,20201117,000000,50.8476,50.8556,50.8097,50.8476,725626.37200669,0
+LMBS.US,D,20201118,000000,50.8775,50.8775,50.8377,50.8675,951682.89196224,0
+LMBS.US,D,20201119,000000,50.8675,50.9094,50.8576,50.8974,779955.22204912,0
+LMBS.US,D,20201120,000000,50.8874,50.9174,50.8775,50.9074,805699.76719698,0
+LMBS.US,D,20201123,000000,50.9074,50.9372,50.8775,50.9273,606072.38629077,0
+LMBS.US,D,20201124,000000,50.8187,50.8377,50.7799,50.8187,999761.05839115,0
+LMBS.US,D,20201125,000000,50.7998,50.8476,50.7939,50.7998,999632.5715592,0
+LMBS.US,D,20201127,000000,50.8576,50.8675,50.8047,50.8377,369411.68748615,0
+LMBS.US,D,20201130,000000,50.8775,50.9174,50.8476,50.9074,884692.06615286,0
+LMBS.US,D,20201201,000000,50.8874,50.8974,50.8377,50.8675,1252519.751914,0
+LMBS.US,D,20201202,000000,50.7499,50.7998,50.7201,50.7599,982262.75796546,0
+LMBS.US,D,20201203,000000,50.7799,50.7899,50.7201,50.7699,669020.89591071,0
+LMBS.US,D,20201204,000000,50.7699,50.8147,50.743,50.7499,484746.68761871,0
+LMBS.US,D,20201207,000000,50.7899,50.8117,50.7201,50.7599,879140.02968805,0
+LMBS.US,D,20201208,000000,50.7599,50.7909,50.7101,50.7499,758401.55599012,0
+LMBS.US,D,20201209,000000,50.7599,50.7599,50.6803,50.6803,881685.67504598,0
+LMBS.US,D,20201210,000000,50.6703,50.7699,50.6703,50.7101,504706.31391887,0
+LMBS.US,D,20201211,000000,50.7499,50.7899,50.7401,50.7799,836557.68673496,0
+LMBS.US,D,20201214,000000,50.7899,50.7998,50.7499,50.7998,791128.55741158,0
+LMBS.US,D,20201215,000000,50.8287,50.8287,50.7599,50.7899,587809.18769365,0
+LMBS.US,D,20201216,000000,50.7699,50.7799,50.7401,50.7699,792249.80578098,0
+LMBS.US,D,20201217,000000,50.7599,50.8287,50.7599,50.8187,693320.96800256,0
+LMBS.US,D,20201218,000000,50.8775,50.9372,50.8377,50.9273,606877.43659719,0
+LMBS.US,D,20201221,000000,50.9074,50.9074,50.8685,50.8974,928902.57817951,0
+LMBS.US,D,20201222,000000,50.8874,50.9174,50.8775,50.9074,866198.99658296,0
+LMBS.US,D,20201223,000000,50.9243,50.9273,50.8675,50.8775,880366.67741179,0
+LMBS.US,D,20201224,000000,50.7998,50.8187,50.7799,50.8187,630959.68335674,0
+LMBS.US,D,20201228,000000,50.7998,50.8287,50.7998,50.8097,959000.61856293,0
+LMBS.US,D,20201229,000000,50.7998,50.8187,50.7899,50.8187,747454.07638694,0
+LMBS.US,D,20201230,000000,50.8097,50.8187,50.7899,50.8187,722307.79805032,0
+LMBS.US,D,20201231,000000,50.8287,50.8287,50.745,50.7599,1865705.088917,0
+LMBS.US,D,20210104,000000,50.7599,50.8476,50.7201,50.8097,1637129.0224912,0
+LMBS.US,D,20210105,000000,50.8675,50.8874,50.8097,50.8675,711347.26900328,0
+LMBS.US,D,20210106,000000,50.8675,50.8775,50.8187,50.8377,1581843.5478328,0
+LMBS.US,D,20210107,000000,50.8287,50.8675,50.8187,50.8476,1245530.2690167,0
+LMBS.US,D,20210108,000000,50.8775,50.8775,50.8117,50.8476,856531.36628237,0
+LMBS.US,D,20210111,000000,50.8576,50.8576,50.7899,50.7998,695732.10370831,0
+LMBS.US,D,20210112,000000,50.7899,50.7998,50.7002,50.7998,1771974.9488155,0
+LMBS.US,D,20210113,000000,50.7998,50.8377,50.7799,50.8287,1132698.7545004,0
+LMBS.US,D,20210114,000000,50.8097,50.8377,50.7899,50.8287,735566.03302179,0
+LMBS.US,D,20210115,000000,50.8576,50.8576,50.8097,50.8377,693984.48203316,0
+LMBS.US,D,20210119,000000,50.8287,50.8974,50.8227,50.8675,1539966.8786521,0
+LMBS.US,D,20210120,000000,50.8675,50.8874,50.8377,50.8675,1176028.9309675,0
+LMBS.US,D,20210121,000000,50.8874,50.8874,50.8047,50.8377,1319263.6420931,0
+LMBS.US,D,20210122,000000,50.8675,50.8775,50.8377,50.8675,896798.93865367,0
+LMBS.US,D,20210125,000000,50.8675,50.8974,50.8576,50.8775,973682.24671955,0
+LMBS.US,D,20210126,000000,50.8775,50.8974,50.8576,50.8775,1646074.9181655,0
+LMBS.US,D,20210127,000000,50.9074,50.9273,50.8775,50.9074,827522.45256037,0
+LMBS.US,D,20210128,000000,50.8974,50.9273,50.8775,50.8874,713124.00097629,0
+LMBS.US,D,20210129,000000,50.8675,50.8974,50.8476,50.8775,800643.60959922,0
+LMBS.US,D,20210201,000000,50.8675,50.9372,50.8576,50.9074,1278085.6200611,0
+LMBS.US,D,20210202,000000,50.9273,50.9662,50.9273,50.9472,991127.34556638,0
+LMBS.US,D,20210203,000000,50.9472,50.9662,50.9323,50.9472,1070651.6603108,0
+LMBS.US,D,20210204,000000,50.9372,50.9572,50.9174,50.9273,743305.35703981,0
+LMBS.US,D,20210205,000000,50.9273,50.9572,50.9074,50.9273,821188.45326676,0
+LMBS.US,D,20210208,000000,50.9273,50.9472,50.8775,50.8974,723719.14559499,0
+LMBS.US,D,20210209,000000,50.8874,50.9372,50.8874,50.9074,1077818.8164053,0
+LMBS.US,D,20210210,000000,50.9472,50.9572,50.9174,50.9372,642813.59740717,0
+LMBS.US,D,20210211,000000,50.9372,50.9372,50.8775,50.9174,929057.16389919,0
+LMBS.US,D,20210212,000000,50.8775,50.9174,50.8377,50.8377,859811.7957105,0
+LMBS.US,D,20210216,000000,50.8377,50.8874,50.7799,50.7899,1016701.2441406,0
+LMBS.US,D,20210217,000000,50.7799,50.8287,50.7699,50.8097,812725.38701568,0
+LMBS.US,D,20210218,000000,50.7998,50.8287,50.7799,50.8287,900474.86661139,0
+LMBS.US,D,20210219,000000,50.8377,50.8476,50.7699,50.7699,1019864.2285739,0
+LMBS.US,D,20210222,000000,50.7699,50.8097,50.7401,50.7699,860931.03647315,0
+LMBS.US,D,20210223,000000,50.6703,50.7002,50.6304,50.6703,1072971.4499094,0
+LMBS.US,D,20210224,000000,50.6105,50.7002,50.6006,50.6603,895101.50714726,0
+LMBS.US,D,20210225,000000,50.6404,50.6404,50.4222,50.4521,1024989.6486045,0
+LMBS.US,D,20210226,000000,50.5109,50.7002,50.472,50.7002,920796.86592977,0
+LMBS.US,D,20210301,000000,50.6205,50.6553,50.5716,50.6006,768778.87527654,0
+LMBS.US,D,20210302,000000,50.6304,50.6902,50.6006,50.6902,595333.69778951,0
+LMBS.US,D,20210303,000000,50.6504,50.6743,50.5916,50.6105,1049008.6557515,0
+LMBS.US,D,20210304,000000,50.6803,50.6803,50.5716,50.5916,1138525.8330898,0
+LMBS.US,D,20210305,000000,50.6105,50.6205,50.5418,50.6205,624682.9008555,0
+LMBS.US,D,20210308,000000,50.5816,50.6404,50.5418,50.5616,686937.7823436,0
+LMBS.US,D,20210309,000000,50.5616,50.6205,50.5616,50.5816,759540.87282027,0
+LMBS.US,D,20210310,000000,50.6304,50.6603,50.6026,50.6205,987411.26547369,0
+LMBS.US,D,20210311,000000,50.6504,50.6703,50.6006,50.6404,1178073.6784416,0
+LMBS.US,D,20210312,000000,50.6304,50.6304,50.5318,50.5816,1215102.9811265,0
+LMBS.US,D,20210315,000000,50.5716,50.6902,50.5616,50.6006,1069394.8984859,0
+LMBS.US,D,20210316,000000,50.5716,50.6185,50.5616,50.6006,492170.81737711,0
+LMBS.US,D,20210317,000000,50.5518,50.6105,50.5218,50.6105,569685.5177656,0
+LMBS.US,D,20210318,000000,50.5716,50.5816,50.5318,50.5616,472499.28264545,0
+LMBS.US,D,20210319,000000,50.5418,50.5816,50.5318,50.5418,635550.0761887,0
+LMBS.US,D,20210322,000000,50.5318,50.5616,50.5318,50.5518,529567.51209711,0
+LMBS.US,D,20210323,000000,50.5716,50.6006,50.5518,50.5916,1554621.4041176,0
+LMBS.US,D,20210324,000000,50.5816,50.6264,50.5816,50.6205,715490.96933355,0
+LMBS.US,D,20210325,000000,50.5418,50.5518,50.4621,50.5418,743393.69173677,0
+LMBS.US,D,20210326,000000,50.5318,50.5318,50.482,50.5119,1401824.4620457,0
+LMBS.US,D,20210329,000000,50.5318,50.5318,50.4521,50.4621,824353.44530681,0
+LMBS.US,D,20210330,000000,50.4521,50.4521,50.3147,50.3833,2172427.2480538,0
+LMBS.US,D,20210331,000000,50.4023,50.4521,50.3933,50.4421,1141090.5507119,0
+LMBS.US,D,20210401,000000,50.4521,50.5218,50.4123,50.5019,1011829.7863638,0
+LMBS.US,D,20210405,000000,50.5218,50.5616,50.5069,50.5518,854538.81658382,0
+LMBS.US,D,20210406,000000,50.5119,50.5518,50.482,50.492,858396.43295234,0
+LMBS.US,D,20210407,000000,50.482,50.5588,50.482,50.492,764591.00759778,0
+LMBS.US,D,20210408,000000,50.482,50.6912,50.472,50.5119,761889.77271678,0
+LMBS.US,D,20210409,000000,50.472,50.482,50.4222,50.4621,799000.38347503,0
+LMBS.US,D,20210412,000000,50.7161,50.7161,50.4421,50.4621,704819.53565838,0
+LMBS.US,D,20210413,000000,50.4621,50.5418,50.4521,50.5418,1192890.8200537,0
+LMBS.US,D,20210414,000000,50.5368,50.5418,50.482,50.5318,663999.87143106,0
+LMBS.US,D,20210415,000000,50.482,50.5716,50.482,50.5616,815911.45892659,0
+LMBS.US,D,20210416,000000,50.5666,50.5716,50.477,50.482,1163804.6134719,0
+LMBS.US,D,20210419,000000,50.482,50.5716,50.482,50.5716,944981.50063353,0
+LMBS.US,D,20210420,000000,50.5616,50.5816,50.5318,50.5518,879403.02617219,0
+LMBS.US,D,20210421,000000,50.5318,50.6006,50.5318,50.6006,879056.71400796,0
+LMBS.US,D,20210422,000000,50.5916,50.6214,50.5616,50.5916,1415568.5378505,0
+LMBS.US,D,20210423,000000,50.5716,50.6006,50.5418,50.5616,1083202.2139032,0
+LMBS.US,D,20210426,000000,50.5716,50.6006,50.5616,50.5816,607694.53254409,0
+LMBS.US,D,20210427,000000,50.5816,50.6464,50.5816,50.5916,585143.08593076,0
+LMBS.US,D,20210428,000000,50.5816,50.6205,50.5616,50.6205,670756.47194537,0
+LMBS.US,D,20210429,000000,50.5816,50.6006,50.5736,50.5916,795253.18547773,0
+LMBS.US,D,20210430,000000,50.6006,50.6304,50.5716,50.6205,645193.6152083,0
+LMBS.US,D,20210503,000000,50.6404,50.6703,50.6105,50.6105,817324.814078,0
+LMBS.US,D,20210504,000000,50.6504,50.6902,50.5916,50.6006,653387.662155,0
+LMBS.US,D,20210505,000000,50.6304,50.6803,50.5916,50.6603,1003701.9904397,0
+LMBS.US,D,20210506,000000,50.6404,50.6603,50.6304,50.6304,642114.95025846,0
+LMBS.US,D,20210507,000000,50.6404,50.6703,50.6105,50.6404,887565.95521427,0
+LMBS.US,D,20210510,000000,50.6105,50.6205,50.5616,50.5716,486213.24434897,0
+LMBS.US,D,20210511,000000,50.5846,50.5916,50.5218,50.5418,634431.83922942,0
+LMBS.US,D,20210512,000000,50.5616,50.5916,50.5418,50.5616,849506.75026705,0
+LMBS.US,D,20210513,000000,50.5816,50.5916,50.5318,50.5716,728985.09809804,0
+LMBS.US,D,20210514,000000,50.5518,50.5816,50.5418,50.5518,491090.72494606,0
+LMBS.US,D,20210517,000000,50.5418,50.5976,50.5418,50.5616,425898.71478392,0
+LMBS.US,D,20210518,000000,50.9482,51.021,50.5518,50.5816,736082.99175969,0
+LMBS.US,D,20210519,000000,50.5916,50.6006,50.5518,50.5816,1123591.2464828,0
+LMBS.US,D,20210520,000000,50.5716,50.5916,50.5418,50.5716,648597.5124515,0
+LMBS.US,D,20210521,000000,50.482,50.5119,50.4651,50.482,2389925.3404377,0
+LMBS.US,D,20210524,000000,50.4551,50.5706,50.4551,50.5119,1587323.3104547,0
+LMBS.US,D,20210525,000000,50.472,50.5408,50.472,50.5218,723987.161096,0
+LMBS.US,D,20210526,000000,50.5019,50.5518,50.492,50.5119,728596.62619208,0
+LMBS.US,D,20210527,000000,50.5019,50.5119,50.482,50.492,813092.77905077,0
+LMBS.US,D,20210528,000000,50.492,50.5019,50.472,50.482,618761.46474884,0
+LMBS.US,D,20210601,000000,50.482,50.5019,50.4621,50.492,654553.07787288,0
+LMBS.US,D,20210602,000000,50.5188,50.5218,50.472,50.5019,471355.95060181,0
+LMBS.US,D,20210603,000000,50.5019,50.5218,50.482,50.5019,843467.86916558,0
+LMBS.US,D,20210604,000000,50.492,50.5518,50.492,50.5119,751067.76853543,0
+LMBS.US,D,20210607,000000,50.486,50.5418,50.482,50.5218,659319.1362954,0
+LMBS.US,D,20210608,000000,50.5019,50.5616,50.492,50.5119,696754.979347,0
+LMBS.US,D,20210609,000000,50.5318,50.5318,50.482,50.5218,796922.51048965,0
+LMBS.US,D,20210610,000000,50.492,50.5258,50.482,50.5218,515403.84648178,0
+LMBS.US,D,20210611,000000,50.5518,50.5616,50.5218,50.5518,830891.21668546,0
+LMBS.US,D,20210614,000000,50.5418,50.5418,50.492,50.492,637353.91085282,0
+LMBS.US,D,20210615,000000,50.5119,50.5318,50.482,50.5218,912415.10775202,0
+LMBS.US,D,20210616,000000,50.5218,50.5616,50.4521,50.4521,786654.60577107,0
+LMBS.US,D,20210617,000000,50.4621,50.5418,50.4531,50.5218,896474.71016368,0
+LMBS.US,D,20210618,000000,50.482,50.492,50.4222,50.482,722077.92707755,0
+LMBS.US,D,20210621,000000,50.5019,50.5019,50.4222,50.4621,630968.71758712,0
+LMBS.US,D,20210622,000000,50.4421,50.5019,50.4421,50.482,746279.62643868,0
+LMBS.US,D,20210623,000000,50.472,50.497,50.4023,50.4322,3505320.532367,0
+LMBS.US,D,20210624,000000,50.3535,50.3635,50.2847,50.3246,9730815.707802,0
+LMBS.US,D,20210625,000000,50.3345,50.3435,50.2449,50.3047,1091101.1426577,0
+LMBS.US,D,20210628,000000,50.3246,50.3535,50.3246,50.3435,905961.65585685,0
+LMBS.US,D,20210629,000000,50.3246,50.3863,50.3246,50.3635,737507.38874823,0
+LMBS.US,D,20210630,000000,50.3833,50.3863,50.3535,50.3734,932923.81449808,0
+LMBS.US,D,20210701,000000,50.3734,50.3973,50.3345,50.3833,785525.32697466,0
+LMBS.US,D,20210702,000000,50.3734,50.4023,50.3535,50.3833,521618.39317381,0
+LMBS.US,D,20210706,000000,50.4222,50.4222,50.3833,50.4123,605628.7051992,0
+LMBS.US,D,20210707,000000,50.4222,50.4222,50.3345,50.3435,1358659.9131354,0
+LMBS.US,D,20210708,000000,50.3734,50.3883,50.3535,50.3734,743292.30759594,0
+LMBS.US,D,20210709,000000,50.2648,50.3635,50.2648,50.3246,599366.97974857,0
+LMBS.US,D,20210712,000000,50.3345,50.3535,50.3246,50.3535,438637.98341073,0
+LMBS.US,D,20210713,000000,50.3345,50.4023,50.3147,50.3435,775965.10363516,0
+LMBS.US,D,20210714,000000,50.3535,50.3794,50.3147,50.3246,675662.05903694,0
+LMBS.US,D,20210715,000000,50.3246,50.4023,50.3047,50.3585,767227.99906281,0
+LMBS.US,D,20210716,000000,50.3635,50.3635,50.2847,50.2847,613899.04120237,0
+LMBS.US,D,20210719,000000,50.3535,50.3734,50.3147,50.3635,876249.07596926,0
+LMBS.US,D,20210720,000000,50.3246,50.3246,50.2847,50.3147,516490.96553645,0
+LMBS.US,D,20210721,000000,50.2947,50.3047,50.2648,50.2847,705682.80656052,0
+LMBS.US,D,20210722,000000,50.2748,50.3047,50.2658,50.2947,860568.66345494,0
+LMBS.US,D,20210723,000000,50.4621,50.4621,50.2847,50.3435,608528.69314837,0
+LMBS.US,D,20210726,000000,50.3147,50.3535,50.3147,50.3535,538033.58975833,0
+LMBS.US,D,20210727,000000,50.3833,50.3833,50.3485,50.3833,493740.76585495,0
+LMBS.US,D,20210728,000000,50.3833,50.3933,50.3435,50.3933,597468.78756723,0
+LMBS.US,D,20210729,000000,50.4421,50.5119,50.3246,50.3535,587884.47294674,0
+LMBS.US,D,20210730,000000,50.3833,50.4023,50.3535,50.3833,821452.45355428,0
+LMBS.US,D,20210802,000000,50.4621,50.4621,50.3715,50.4322,535966.75861006,0
+LMBS.US,D,20210803,000000,50.4421,50.481,50.4023,50.4123,564209.77035726,0
+LMBS.US,D,20210804,000000,50.4222,50.4322,50.3734,50.3933,529494.23445076,0
+LMBS.US,D,20210805,000000,50.3833,50.3853,50.3246,50.3435,449827.37962718,0
+LMBS.US,D,20210806,000000,50.3345,50.4013,50.2549,50.2748,396316.62933503,0
+LMBS.US,D,20210809,000000,50.3047,50.4611,50.2847,50.3047,655308.94181394,0
+LMBS.US,D,20210810,000000,50.2847,50.3147,50.2648,50.2748,822057.74698915,0
+LMBS.US,D,20210811,000000,50.2947,50.3435,50.2947,50.2947,491802.42153863,0
+LMBS.US,D,20210812,000000,50.3047,50.3485,50.2947,50.3047,644927.60731403,0
+LMBS.US,D,20210813,000000,50.3246,50.3535,50.3147,50.3535,444548.37768026,0
+LMBS.US,D,20210816,000000,50.3345,50.3435,50.2748,50.2947,845501.57480248,0
+LMBS.US,D,20210817,000000,50.3246,50.3345,50.2748,50.3047,562903.82216693,0
+LMBS.US,D,20210818,000000,50.2847,50.3117,50.2748,50.2947,392444.95971927,0
+LMBS.US,D,20210819,000000,50.2748,50.3345,50.2658,50.3246,505954.04151347,0
+LMBS.US,D,20210820,000000,50.2987,50.3345,50.2349,50.2648,699191.21013711,0
+LMBS.US,D,20210823,000000,50.2947,50.3147,50.2449,50.3047,466881.9989613,0
+LMBS.US,D,20210824,000000,50.2349,50.2549,50.1861,50.225,792377.28880955,0
+LMBS.US,D,20210825,000000,50.2549,50.2748,50.201,50.2449,765345.86773547,0
+LMBS.US,D,20210826,000000,50.2349,50.2648,50.227,50.2349,461675.27085735,0
+LMBS.US,D,20210827,000000,50.2549,50.3047,50.2449,50.3047,391444.16775482,0
+LMBS.US,D,20210830,000000,50.2748,50.3147,50.2748,50.3147,370668.44931112,0
+LMBS.US,D,20210831,000000,50.2847,50.3147,50.2748,50.3147,670952.21360341,0
+LMBS.US,D,20210901,000000,50.2748,50.4322,50.2748,50.3047,722023.72169532,0
+LMBS.US,D,20210902,000000,50.3635,50.3635,50.2947,50.3047,828720.99378961,0
+LMBS.US,D,20210903,000000,50.3147,50.3345,50.2449,50.2648,2465819.9021796,0
+LMBS.US,D,20210907,000000,50.2648,50.3147,50.2648,50.2748,1202769.249063,0
+LMBS.US,D,20210908,000000,50.3047,50.3147,50.2748,50.2847,595527.4318408,0
+LMBS.US,D,20210909,000000,50.2648,50.3345,50.2349,50.2549,875766.24654609,0
+LMBS.US,D,20210910,000000,50.2698,50.2847,50.2549,50.2748,435317.40184761,0
+LMBS.US,D,20210913,000000,50.2847,50.2977,50.2648,50.2748,450509.96592189,0
+LMBS.US,D,20210914,000000,50.2748,50.2947,50.2648,50.2947,592542.1206048,0
+LMBS.US,D,20210915,000000,50.2549,50.3147,50.2349,50.2648,657496.22936715,0
+LMBS.US,D,20210916,000000,50.2748,50.2748,50.1762,50.2349,781413.74835238,0
+LMBS.US,D,20210917,000000,50.2449,50.2748,50.206,50.225,1002040.6958548,0
+LMBS.US,D,20210920,000000,50.2349,50.2837,50.207,50.2349,1038556.0512119,0
+LMBS.US,D,20210921,000000,50.2449,50.2648,50.1961,50.225,593933.39208197,0
+LMBS.US,D,20210922,000000,50.225,50.2549,50.1762,50.206,860590.74712917,0
+LMBS.US,D,20210923,000000,50.1364,50.1364,50.0566,50.0865,688845.0087553,0
+LMBS.US,D,20210924,000000,50.0865,50.1652,50.0716,50.1164,838445.84088255,0
+LMBS.US,D,20210927,000000,50.1164,50.1612,50.1034,50.1264,523165.25417403,0
+LMBS.US,D,20210928,000000,50.1264,50.1462,50.0766,50.1164,620472.9495025,0
+LMBS.US,D,20210929,000000,50.1264,50.1662,50.0964,50.1364,705812.29719585,0
+LMBS.US,D,20210930,000000,50.1364,50.1662,50.1364,50.1462,662506.21200969,0
+LMBS.US,D,20211001,000000,50.1662,50.206,50.0666,50.1762,1138874.1528607,0
+LMBS.US,D,20211004,000000,50.206,50.2758,50.206,50.2349,866079.54398138,0
+LMBS.US,D,20211005,000000,50.206,50.2349,50.1762,50.1961,608451.40028853,0
+LMBS.US,D,20211006,000000,50.1961,50.4023,50.1662,50.206,1125090.9287244,0
+LMBS.US,D,20211007,000000,50.1712,50.1762,50.1064,50.1064,1496626.6641512,0
+LMBS.US,D,20211008,000000,50.1164,50.1264,50.0666,50.0964,599047.77027546,0
+LMBS.US,D,20211011,000000,50.2399,50.2399,50.0766,50.0964,525688.81585773,0
+LMBS.US,D,20211012,000000,50.0964,50.1104,50.0666,50.1064,532837.90349149,0
+LMBS.US,D,20211013,000000,50.0865,50.1164,50.0766,50.1064,714550.40557157,0
+LMBS.US,D,20211014,000000,50.0766,50.1462,50.0766,50.1164,1188175.9556033,0
+LMBS.US,D,20211015,000000,50.0964,50.1164,50.0756,50.0865,541676.39220467,0
+LMBS.US,D,20211018,000000,50.0865,50.0865,50.0068,50.0168,941057.6332423,0
+LMBS.US,D,20211019,000000,50.0168,50.1164,49.9769,49.9969,921213.44433022,0
+LMBS.US,D,20211020,000000,50.0855,50.0855,50.0068,50.0267,830302.98790796,0
+LMBS.US,D,20211021,000000,50.0367,50.0766,49.9869,49.9969,518411.24139202,0
+LMBS.US,D,20211022,000000,49.9769,50.0068,49.9769,50.0068,503985.58309593,0
+LMBS.US,D,20211025,000000,49.9869,50.0168,49.9599,49.9869,633711.10840647,0
+LMBS.US,D,20211026,000000,50.0068,50.0088,49.9669,49.9969,853093.33972444,0
+LMBS.US,D,20211027,000000,50.0068,50.0367,49.9769,50.0267,725980.71459792,0
+LMBS.US,D,20211028,000000,50.0267,50.0934,49.9769,50.0666,3046040.3363615,0
+LMBS.US,D,20211029,000000,50.0267,50.0964,49.9969,50.0964,910637.37197564,0
+LMBS.US,D,20211101,000000,50.1164,50.1164,50.0367,50.0865,776347.55272088,0
+LMBS.US,D,20211102,000000,50.0964,50.1164,50.0466,50.0766,909548.24531422,0
+LMBS.US,D,20211103,000000,50.1692,50.1692,50.0267,50.0466,848340.33074579,0
+LMBS.US,D,20211104,000000,50.0566,50.1264,50.0466,50.0566,858169.57338968,0
+LMBS.US,D,20211105,000000,50.0865,50.1064,50.0566,50.0964,1232949.601323,0
+LMBS.US,D,20211108,000000,50.1064,50.1064,50.0267,50.0367,581623.75129948,0
+LMBS.US,D,20211109,000000,50.0367,50.0666,49.9969,50.0367,781639.60411167,0
+LMBS.US,D,20211110,000000,50.0566,50.0566,49.8375,49.8574,2109517.8867655,0
+LMBS.US,D,20211111,000000,49.8873,49.9351,49.8375,49.8574,1009359.4262589,0
+LMBS.US,D,20211112,000000,49.8574,49.8873,49.8574,49.8773,431096.40865751,0
+LMBS.US,D,20211115,000000,49.8983,49.8983,49.8474,49.8574,666076.74061307,0
+LMBS.US,D,20211116,000000,49.8973,49.9271,49.8474,49.8773,751230.38468211,0
+LMBS.US,D,20211117,000000,49.8873,49.9121,49.8673,49.8973,602794.96827276,0
+LMBS.US,D,20211118,000000,49.8973,49.9271,49.8723,49.9171,583956.59034201,0
+LMBS.US,D,20211119,000000,49.9171,49.9471,49.9071,49.9171,784830.69503946,0
+LMBS.US,D,20211122,000000,49.8574,49.9471,49.8325,49.8474,1202737.1273549,0
+LMBS.US,D,20211123,000000,49.7488,49.7687,49.699,49.7189,678953.53030219,0
+LMBS.US,D,20211124,000000,49.7388,49.8375,49.709,49.7288,410223.32128647,0
+LMBS.US,D,20211126,000000,49.8145,49.8145,49.7488,49.7588,361497.70168096,0
+LMBS.US,D,20211129,000000,49.7388,49.7787,49.7388,49.7588,1107227.2438704,0
+LMBS.US,D,20211130,000000,49.7687,49.8474,49.7687,49.8175,933321.32063441,0
+LMBS.US,D,20211201,000000,49.8434,49.8434,49.718,49.7976,1238113.1658819,0
+LMBS.US,D,20211202,000000,49.8175,49.8275,49.7488,49.7687,531615.27098125,0
+LMBS.US,D,20211203,000000,49.7189,49.7876,49.7189,49.7687,1145071.6348955,0
+LMBS.US,D,20211206,000000,49.7288,49.7976,49.6592,49.679,876436.78720031,0
+LMBS.US,D,20211207,000000,49.679,49.704,49.6492,49.6592,3358870.6390326,0
+LMBS.US,D,20211208,000000,49.6592,49.7288,49.6592,49.709,795390.70654004,0
+LMBS.US,D,20211209,000000,49.709,49.7787,49.708,49.7488,781854.41803382,0
+LMBS.US,D,20211210,000000,49.7189,49.7787,49.7189,49.7189,716347.21361207,0
+LMBS.US,D,20211213,000000,49.699,49.7588,49.699,49.7488,818417.95595292,0
+LMBS.US,D,20211214,000000,49.7288,49.7388,49.6592,49.7189,692376.38902708,0
+LMBS.US,D,20211215,000000,49.705,49.7388,49.6691,49.699,916944.26857813,0
+LMBS.US,D,20211216,000000,49.679,49.7876,49.679,49.7876,1203368.5196776,0
+LMBS.US,D,20211217,000000,49.709,49.7787,49.709,49.7488,654528.9865919,0
+LMBS.US,D,20211220,000000,49.7558,49.7876,49.7288,49.7787,1246642.4831557,0
+LMBS.US,D,20211221,000000,49.7388,49.7687,49.7189,49.7189,1295440.3766043,0
+LMBS.US,D,20211222,000000,49.7388,49.7787,49.709,49.7488,1392174.9002058,0
+LMBS.US,D,20211223,000000,49.699,49.7189,49.6592,49.689,1043978.5970414,0
+LMBS.US,D,20211227,000000,49.708,49.7976,49.679,49.699,1426035.1956371,0
+LMBS.US,D,20211228,000000,49.699,49.7288,49.6392,49.6592,897008.73355896,0
+LMBS.US,D,20211229,000000,49.6592,49.7189,49.6292,49.6592,944645.22650305,0
+LMBS.US,D,20211230,000000,49.6592,49.679,49.5904,49.6193,2299272.8614827,0
+LMBS.US,D,20211231,000000,49.6193,49.6392,49.6093,49.6392,824472.89790839,0
+LMBS.US,D,20220103,000000,49.6193,49.6392,49.5505,49.5904,1235054.5769996,0
+LMBS.US,D,20220104,000000,49.6292,49.689,49.6292,49.679,800704.84160507,0
+LMBS.US,D,20220105,000000,49.685,49.689,49.6193,49.6592,731500.62935474,0
+LMBS.US,D,20220106,000000,49.6492,49.6492,49.5505,49.6193,2004366.471868,0
+LMBS.US,D,20220107,000000,49.6093,49.6193,49.4509,49.4709,1962656.4340474,0
+LMBS.US,D,20220110,000000,49.5107,49.5993,49.4609,49.5993,1068518.5781398,0
+LMBS.US,D,20220111,000000,49.4907,49.5705,49.4907,49.5505,804148.89098326,0
+LMBS.US,D,20220112,000000,49.5605,49.5904,49.5505,49.5505,815166.63682266,0
+LMBS.US,D,20220113,000000,49.5505,49.5605,49.5207,49.5505,1146547.2258561,0
+LMBS.US,D,20220114,000000,49.5405,49.5505,49.4459,49.4609,1409714.3565699,0
+LMBS.US,D,20220118,000000,49.421,49.4609,49.3912,49.421,1337942.4152873,0
+LMBS.US,D,20220119,000000,49.4808,49.5307,49.4011,49.5207,993449.14277179,0
+LMBS.US,D,20220120,000000,49.4808,49.5356,49.4609,49.4709,628702.12956731,0
+LMBS.US,D,20220121,000000,49.4808,49.5505,49.4808,49.5307,1106844.7947846,0
+LMBS.US,D,20220124,000000,49.4808,49.5107,49.4509,49.4808,1410453.1558535,0
+LMBS.US,D,20220125,000000,49.4907,49.5107,49.4409,49.4907,1089761.0651526,0
+LMBS.US,D,20220126,000000,49.4709,49.4907,49.4111,49.431,748597.4084306,0
+LMBS.US,D,20220127,000000,49.5007,49.5207,49.4609,49.5207,883238.55886646,0
+LMBS.US,D,20220128,000000,49.4409,49.4709,49.4409,49.4609,824822.22148275,0
+LMBS.US,D,20220131,000000,49.4409,49.4907,49.4409,49.4509,651137.13498919,0
+LMBS.US,D,20220201,000000,49.4808,49.5107,49.4409,49.4709,879908.94307298,0
+LMBS.US,D,20220202,000000,49.4739,49.5107,49.4609,49.4907,722440.30009577,0
+LMBS.US,D,20220203,000000,49.5307,49.5307,49.4409,49.4509,723261.41125618,0
+LMBS.US,D,20220204,000000,49.4409,49.4409,49.3612,49.3612,515783.28415737,0
+LMBS.US,D,20220207,000000,49.3513,49.4011,49.3314,49.3912,641259.70978332,0
+LMBS.US,D,20220208,000000,49.3912,49.3912,49.3463,49.3812,727414.14581682,0
+LMBS.US,D,20220209,000000,49.4011,49.421,49.3612,49.3612,772250.02734583,0
+LMBS.US,D,20220210,000000,49.3612,49.3612,49.2816,49.3014,1071080.2843518,0
+LMBS.US,D,20220211,000000,49.2916,49.3592,49.2916,49.3314,787067.16895802,0
+LMBS.US,D,20220214,000000,49.3014,49.3114,49.2318,49.2716,475238.66205469,0
+LMBS.US,D,20220215,000000,49.2417,49.3114,49.2218,49.2916,800900.58326311,0
+LMBS.US,D,20220216,000000,49.2616,49.3314,49.2616,49.2816,460777.87064048,0
+LMBS.US,D,20220217,000000,49.3214,49.3214,49.2716,49.3214,619788.35560104,0
+LMBS.US,D,20220218,000000,49.2218,49.2616,49.2218,49.2616,511870.45860326,0
+LMBS.US,D,20220222,000000,49.2118,49.2118,49.172,49.1819,563909.63314826,0
+LMBS.US,D,20220223,000000,49.1521,49.1919,49.1421,49.1919,872289.07165653,0
+LMBS.US,D,20220224,000000,49.172,49.2118,49.1321,49.172,874074.83785992,0
+LMBS.US,D,20220225,000000,49.1919,49.1919,49.1521,49.1819,544924.69992482,0
+LMBS.US,D,20220228,000000,49.172,49.2616,49.172,49.2616,723254.38463256,0
+LMBS.US,D,20220301,000000,49.2318,49.3114,49.2118,49.2916,685947.0284129,0
+LMBS.US,D,20220302,000000,49.2616,49.3014,49.1122,49.162,1053237.6793685,0
+LMBS.US,D,20220303,000000,49.1321,49.2318,49.1321,49.2019,723225.27433469,0
+LMBS.US,D,20220304,000000,49.1919,49.2716,49.1919,49.2716,492689.78372177,0
+LMBS.US,D,20220307,000000,49.1919,49.2019,49.1023,49.1521,748891.52281934,0
+LMBS.US,D,20220308,000000,49.1221,49.1281,49.0225,49.0425,626631.28320556,0
+LMBS.US,D,20220309,000000,49.0225,49.0624,49.0126,49.0624,568206.91539484,0
+LMBS.US,D,20220310,000000,49.0126,49.0525,48.9867,49.0225,441342.22970185,0
+LMBS.US,D,20220311,000000,48.9927,49.0425,48.9927,49.0126,470134.32189494,0
+LMBS.US,D,20220314,000000,48.9538,48.9937,48.9239,48.9239,477727.09062027,0
+LMBS.US,D,20220315,000000,49.0126,49.0126,48.9438,48.9438,427481.71270564,0
+LMBS.US,D,20220316,000000,48.894,48.9737,48.8742,48.894,760081.92283917,0
+LMBS.US,D,20220317,000000,48.8742,48.9239,48.8442,48.904,570109.12278967,0
+LMBS.US,D,20220318,000000,48.894,48.9638,48.8742,48.919,932097.6843208,0
+LMBS.US,D,20220321,000000,48.8742,48.899,48.7844,48.8144,720092.40400263,0
+LMBS.US,D,20220322,000000,48.8044,48.8044,48.7446,48.7446,558885.59725848,0
+LMBS.US,D,20220323,000000,48.7546,48.8442,48.7546,48.8442,1013723.9633316,0
+LMBS.US,D,20220324,000000,48.7047,48.7934,48.6948,48.7745,677363.50575686,0
+LMBS.US,D,20220325,000000,48.7446,48.7446,48.5653,48.6549,1063382.1162721,0
+LMBS.US,D,20220328,000000,48.5753,48.6351,48.5354,48.5852,450334.30033134,0
+LMBS.US,D,20220329,000000,48.5254,48.6351,48.5155,48.6251,1574579.022811,0
+LMBS.US,D,20220330,000000,48.5653,48.6849,48.5653,48.6649,1164575.5344635,0
+LMBS.US,D,20220331,000000,48.6948,48.7446,48.6351,48.6849,946255.32711588,0
+LMBS.US,D,20220401,000000,48.5454,48.7097,48.5454,48.6251,624857.56264267,0
+LMBS.US,D,20220404,000000,48.6151,48.6449,48.5354,48.6151,691892.55580053,0
+LMBS.US,D,20220405,000000,48.5952,48.6351,48.5354,48.5454,750305.88177413,0
+LMBS.US,D,20220406,000000,48.3272,48.5454,48.2973,48.4856,1008279.3338279,0
+LMBS.US,D,20220407,000000,48.4956,48.5155,48.4358,48.4856,1791749.8752947,0
+LMBS.US,D,20220408,000000,48.5553,48.7047,48.5354,48.6948,1132590.3437359,0
+LMBS.US,D,20220411,000000,48.5952,48.6151,48.5155,48.5852,734864.37446296,0
+LMBS.US,D,20220412,000000,48.5553,48.6251,48.5553,48.6151,513909.18325702,0
+LMBS.US,D,20220413,000000,48.6051,48.6849,48.5952,48.6749,1271242.6924566,0
+LMBS.US,D,20220414,000000,48.6649,48.6649,48.5653,48.5753,739658.53937995,0
+LMBS.US,D,20220418,000000,48.6051,48.6449,48.5354,48.5653,1051205.9813384,0
+LMBS.US,D,20220419,000000,48.5553,48.5952,48.5354,48.5553,993589.67524423,0
+LMBS.US,D,20220420,000000,48.5952,48.6948,48.5842,48.6849,1116740.2884513,0
+LMBS.US,D,20220421,000000,48.6449,48.6841,48.5553,48.5952,866911.69697891,0
+LMBS.US,D,20220422,000000,48.5055,48.5753,48.5055,48.5254,519298.60357515,0
+LMBS.US,D,20220425,000000,48.6251,48.6549,48.5204,48.5852,575914.11770487,0
+LMBS.US,D,20220426,000000,48.5254,48.5652,48.5155,48.5354,493342.25591524,0
+LMBS.US,D,20220427,000000,48.5553,48.5653,48.5254,48.5454,909217.99400398,0
+LMBS.US,D,20220428,000000,48.5553,48.5553,48.4856,48.5254,635683.58203752,0
+LMBS.US,D,20220429,000000,48.4756,48.5553,48.4558,48.5354,814144.76498733,0
+LMBS.US,D,20220502,000000,48.5155,48.5155,48.4458,48.4856,494180.43173302,0
+LMBS.US,D,20220503,000000,48.5155,48.5155,48.4358,48.4358,498856.14785182,0
+LMBS.US,D,20220504,000000,48.4756,48.5653,48.41,48.4956,1259797.3263796,0
+LMBS.US,D,20220505,000000,48.5055,48.5055,48.3462,48.386,1277199.2616814,0
+LMBS.US,D,20220506,000000,48.4358,48.4756,48.376,48.4358,526132.49694929,0
+LMBS.US,D,20220509,000000,48.4358,48.5155,48.427,48.4956,706197.75769168,0
+LMBS.US,D,20220510,000000,48.5354,48.5354,48.4258,48.4358,519527.47074456,0
+LMBS.US,D,20220511,000000,48.4158,48.5155,48.3461,48.4656,813421.02275425,0
+LMBS.US,D,20220512,000000,48.4458,48.5055,48.4458,48.4956,525076.49579924,0
+LMBS.US,D,20220513,000000,48.5454,48.5454,48.4656,48.4956,418766.69180753,0
+LMBS.US,D,20220516,000000,48.4458,48.5353,48.4458,48.4756,486411.99741714,0
+LMBS.US,D,20220517,000000,48.4656,48.5454,48.376,48.4656,497613.43927408,0
+LMBS.US,D,20220518,000000,48.3461,48.4458,48.3461,48.4258,533108.93040263,0
+LMBS.US,D,20220519,000000,48.4656,48.5353,48.4656,48.4756,393202.83126708,0
+LMBS.US,D,20220520,000000,48.4656,48.5254,48.4656,48.4956,555796.8942749,0
+LMBS.US,D,20220523,000000,48.4358,48.5155,48.4358,48.4458,448788.44313448,0
+LMBS.US,D,20220524,000000,48.4558,48.4656,48.4258,48.4558,609847.69078256,0
+LMBS.US,D,20220525,000000,48.4358,48.5055,48.366,48.5055,1046220.0899769,0
+LMBS.US,D,20220526,000000,48.4258,48.4756,48.4059,48.4358,555906.30884273,0
+LMBS.US,D,20220527,000000,48.4656,48.5553,48.3861,48.4656,923366.6025687,0
+LMBS.US,D,20220531,000000,48.4258,48.5454,48.376,48.376,682510.00565833,0
+LMBS.US,D,20220601,000000,48.4458,48.4458,48.3362,48.366,644365.47742427,0
+LMBS.US,D,20220602,000000,48.4258,48.4258,48.3561,48.366,366361.1290308,0
+LMBS.US,D,20220603,000000,48.3461,48.4157,48.3461,48.4059,288616.55766954,0
+LMBS.US,D,20220606,000000,48.4059,48.4059,48.2863,48.2863,287181.11884389,0
+LMBS.US,D,20220607,000000,48.2764,48.3362,48.2764,48.3063,280836.07771316,0
+LMBS.US,D,20220608,000000,48.366,48.376,48.2963,48.3461,317974.79496589,0
+LMBS.US,D,20220609,000000,48.3362,48.3461,48.2863,48.3162,498589.13615418,0
+LMBS.US,D,20220610,000000,48.2365,48.2963,48.1569,48.1867,1597116.4161771,0
+LMBS.US,D,20220613,000000,48.0672,48.1169,47.8381,47.8579,2571674.9832427,0
+LMBS.US,D,20220614,000000,47.8978,47.9676,47.8081,47.8181,1199943.5425635,0
+LMBS.US,D,20220615,000000,47.8281,47.8978,47.7384,47.7982,1077063.9562676,0
+LMBS.US,D,20220616,000000,47.7783,48.0672,47.7683,48.0174,1003655.8154845,0
+LMBS.US,D,20220617,000000,48.0472,48.0871,47.9875,48.0174,523541.6804395,0
+LMBS.US,D,20220621,000000,48.0274,48.0872,47.9576,47.9576,742731.18150954,0
+LMBS.US,D,20220622,000000,47.9974,48.1369,47.9974,48.107,707089.13508831,0
+LMBS.US,D,20220623,000000,48.117,48.1967,48.0572,48.0971,525136.72400171,0
+LMBS.US,D,20220624,000000,47.9974,48.0971,47.9775,48.0274,565918.2437008,0
+LMBS.US,D,20220627,000000,47.9676,48.0672,47.9576,47.9974,448337.7354193,0
+LMBS.US,D,20220628,000000,47.9974,48.0274,47.9177,48.0274,346651.44977091,0
+LMBS.US,D,20220629,000000,47.9277,48.0074,47.9277,47.9676,655454.49330326,0
+LMBS.US,D,20220630,000000,48.0871,48.122,48.0174,48.117,647158.05841235,0
+LMBS.US,D,20220701,000000,48.117,48.2265,48.0871,48.1967,532595.98687822,0
+LMBS.US,D,20220705,000000,48.1767,48.2167,48.117,48.1967,818780.32897115,0
+LMBS.US,D,20220706,000000,48.2067,48.2167,48.0572,48.0572,538442.13773178,0
+LMBS.US,D,20220707,000000,48.0372,48.117,47.8978,47.9676,1388175.7475615,0
+LMBS.US,D,20220708,000000,48.0572,48.1369,47.9626,48.0871,824217.93185125,0
+LMBS.US,D,20220711,000000,48.0672,48.1569,48.0572,48.1369,462587.72812484,0
+LMBS.US,D,20220712,000000,48.1867,48.2157,48.0971,48.1369,350547.21066766,0
+LMBS.US,D,20220713,000000,48.107,48.1519,48.0485,48.1369,280249.8565424,0
+LMBS.US,D,20220714,000000,48.0372,48.127,48.0372,48.117,284834.22655412,0
+LMBS.US,D,20220715,000000,48.1369,48.1469,48.0274,48.127,691462.92795621,0
+LMBS.US,D,20220718,000000,48.1668,48.1668,48.0572,48.1369,744609.29762338,0
+LMBS.US,D,20220719,000000,48.1569,48.2152,48.0472,48.1469,882725.61534205,0
+LMBS.US,D,20220720,000000,48.1569,48.1569,48.0572,48.0672,477087.66787067,0
+LMBS.US,D,20220721,000000,48.0772,48.1769,48.0772,48.147,384417.52832953,0
+LMBS.US,D,20220722,000000,48.1969,48.2967,48.1969,48.2967,410801.8449062,0
+LMBS.US,D,20220725,000000,48.2468,48.3566,48.207,48.3566,1805428.6363039,0
+LMBS.US,D,20220726,000000,48.3466,48.3965,48.3266,48.3466,699727.54863995,0
+LMBS.US,D,20220727,000000,48.3266,48.3965,48.3166,48.3965,812669.62029397,0
+LMBS.US,D,20220728,000000,48.4164,48.5162,48.3966,48.4763,508025.36575859,0
+LMBS.US,D,20220729,000000,48.4663,48.5162,48.3965,48.4164,606283.09409759,0
+LMBS.US,D,20220801,000000,48.4464,48.5461,48.4464,48.4464,753073.41387883,0
+LMBS.US,D,20220802,000000,48.4065,48.4863,48.3665,48.4065,719761.31013662,0
+LMBS.US,D,20220803,000000,48.4763,48.4763,48.4164,48.4564,366963.27271513,0
+LMBS.US,D,20220804,000000,48.4264,48.4963,48.4264,48.4264,299180.59250347,0
+LMBS.US,D,20220805,000000,48.3965,48.4047,48.3266,48.3765,327133.25667367,0
+LMBS.US,D,20220808,000000,48.3965,48.5162,48.3965,48.4663,532430.4577364,0
+LMBS.US,D,20220809,000000,48.3865,48.4662,48.3865,48.3865,352753.94330384,0
+LMBS.US,D,20220810,000000,48.5162,48.5362,48.3965,48.3965,556566.97645217,0
+LMBS.US,D,20220811,000000,48.4264,48.4763,48.3166,48.3366,566902.03634488,0
+LMBS.US,D,20220812,000000,48.3566,48.4214,48.3466,48.3965,341354.61175341,0
+LMBS.US,D,20220815,000000,48.4663,48.4663,48.4075,48.4564,436435.55934385,0
+LMBS.US,D,20220816,000000,48.3765,48.4564,48.3765,48.4464,563166.06201345,0
+LMBS.US,D,20220817,000000,48.3266,48.3865,48.3266,48.3665,349142.23421305,0
+LMBS.US,D,20220818,000000,48.4464,48.4464,48.3765,48.4264,536929.05987528,0
+LMBS.US,D,20220819,000000,48.3067,48.4164,48.3067,48.4164,457670.88554636,0
+LMBS.US,D,20220822,000000,48.3166,48.3965,48.3067,48.3466,1190296.6545061,0
+LMBS.US,D,20220823,000000,48.2967,48.3266,48.2169,48.2568,580712.51441929,0
+LMBS.US,D,20220824,000000,48.2568,48.2668,48.1969,48.2268,524626.80105216,0
+LMBS.US,D,20220825,000000,48.2867,48.2867,48.1869,48.1869,592854.43099643,0
+LMBS.US,D,20220826,000000,48.1969,48.2468,48.1909,48.1969,590068.48447246,0
+LMBS.US,D,20220829,000000,48.1869,48.2268,48.157,48.167,551074.25238819,0
+LMBS.US,D,20220830,000000,48.1869,48.2268,48.167,48.1769,337691.79357172,0
+LMBS.US,D,20220831,000000,48.2368,48.2368,48.147,48.2069,579567.06949954,0
+LMBS.US,D,20220901,000000,48.1271,48.2568,48.0971,48.1271,708664.62457548,0
+LMBS.US,D,20220902,000000,48.1071,48.1691,48.1071,48.137,482191.22351346,0
+LMBS.US,D,20220906,000000,48.1769,48.1769,48.0772,48.1071,332647.02565744,0
+LMBS.US,D,20220907,000000,48.0073,48.0572,48.0073,48.0572,290054.11228987,0
+LMBS.US,D,20220908,000000,48.0472,48.097,48.0422,48.0572,551718.62778923,0
+LMBS.US,D,20220909,000000,48.0672,48.097,48.0273,48.0472,391734.14544159,0
+LMBS.US,D,20220912,000000,48.0472,48.0772,48.0323,48.0672,659820.36789261,0
+LMBS.US,D,20220913,000000,47.9375,48.0073,47.9375,47.9375,1167225.4095871,0
+LMBS.US,D,20220914,000000,47.9674,47.9973,47.9275,47.9674,623843.57644995,0
+LMBS.US,D,20220915,000000,47.9275,47.9774,47.9075,47.9175,794853.59248707,0
+LMBS.US,D,20220916,000000,47.9075,47.9714,47.8876,47.9175,478337.99891466,0
+LMBS.US,D,20220919,000000,47.9075,47.9175,47.8576,47.8876,290379.80747702,0
+LMBS.US,D,20220920,000000,47.8576,47.8576,47.8077,47.8377,288146.03956266,0
+LMBS.US,D,20220921,000000,47.8477,47.8477,47.728,47.8077,429082.86522645,0
+LMBS.US,D,20220922,000000,47.7878,47.8346,47.7279,47.7279,464723.94009158,0
+LMBS.US,D,20220923,000000,47.5982,47.7279,47.4535,47.5882,777218.95184594,0
+LMBS.US,D,20220926,000000,47.5583,47.5583,47.3886,47.4485,730038.24596515,0
+LMBS.US,D,20220927,000000,47.2888,47.3687,47.199,47.3088,1293622.1999572,0
+LMBS.US,D,20220928,000000,47.3288,47.4385,47.3288,47.4086,757707.30478777,0
+LMBS.US,D,20220929,000000,47.4984,47.5882,47.4984,47.5583,830765.2448923,0
+LMBS.US,D,20220930,000000,47.3787,47.5782,47.239,47.2489,703467.53152753,0
+LMBS.US,D,20221003,000000,47.3687,47.4485,47.2789,47.3587,1274153.6448776,0
+LMBS.US,D,20221004,000000,47.4285,47.4784,47.3992,47.4285,702891.30158102,0
+LMBS.US,D,20221005,000000,47.4086,47.4984,47.3787,47.4285,501071.52297807,0
+LMBS.US,D,20221006,000000,47.3787,47.3886,47.2689,47.3288,1213383.9336497,0
+LMBS.US,D,20221007,000000,47.2689,47.2689,47.1192,47.1392,1286675.3721499,0
+LMBS.US,D,20221010,000000,47.1591,47.239,47.1192,47.229,630468.7176262,0
+LMBS.US,D,20221011,000000,47.1392,47.209,47.1192,47.1292,1071571.2384672,0
+LMBS.US,D,20221012,000000,47.0893,47.1591,47.0893,47.1092,461869.84811306,0
+LMBS.US,D,20221013,000000,47.0094,47.1192,46.9811,47.0394,805947.27163109,0
+LMBS.US,D,20221014,000000,47.0194,47.0494,46.9007,46.9296,390717.97645766,0
+LMBS.US,D,20221017,000000,46.9097,46.9795,46.7799,46.8199,778739.19676568,0
+LMBS.US,D,20221018,000000,46.9196,46.9795,46.8897,46.9196,709218.80746317,0
+LMBS.US,D,20221019,000000,46.8797,46.9496,46.8448,46.8598,556107.99677305,0
+LMBS.US,D,20221020,000000,46.76,46.8697,46.75,46.75,630089.90907006,0
+LMBS.US,D,20221021,000000,46.63,46.73,46.62,46.64,696037,0
+LMBS.US,D,20221024,000000,46.67,46.75,46.66,46.69,544129,0
+LMBS.US,D,20221025,000000,46.69,46.85,46.65,46.77,811441,0
+LMBS.US,D,20221026,000000,46.8,46.9415,46.8,46.88,629622,0
+LMBS.US,D,20221027,000000,46.94,47.0699,46.94,47.01,499396,0
+LMBS.US,D,20221028,000000,46.93,47.02,46.91,46.95,459374,0
+LMBS.US,D,20221031,000000,46.86,46.91,46.83,46.85,464270,0
+LMBS.US,D,20221101,000000,46.94,46.95,46.795,46.86,803311,0
+LMBS.US,D,20221102,000000,46.98,46.98,46.835,46.84,914790,0
+LMBS.US,D,20221103,000000,46.78,46.865,46.7158,46.81,743017,0
+LMBS.US,D,20221104,000000,46.76,46.83,46.67,46.79,706586,0
+LMBS.US,D,20221107,000000,46.79,46.8435,46.73,46.77,891902,0
+LMBS.US,D,20221108,000000,46.8,46.83,46.775,46.79,482633,0
+LMBS.US,D,20221109,000000,46.79,46.8699,46.7716,46.82,751775,0
+LMBS.US,D,20221110,000000,46.85,47.25,46.85,47.16,1150972,0
+LMBS.US,D,20221111,000000,47.17,47.27,47.131,47.23,695104,0
+LMBS.US,D,20221114,000000,47.15,47.28,47.15,47.23,471324,0
+LMBS.US,D,20221115,000000,47.19,47.2799,47.175,47.25,625624,0
+LMBS.US,D,20221116,000000,47.32,47.39,47.32,47.38,757047,0
+LMBS.US,D,20221117,000000,47.33,47.36,46.95,47.35,1215473,0
+LMBS.US,D,20221118,000000,47.35,47.35,47.25,47.27,848003,0
+LMBS.US,D,20221121,000000,47.34,47.36,47.262,47.29,537338,0
+LMBS.US,D,20221122,000000,47.18,47.565,47.15,47.21,828864,0
+LMBS.US,D,20221123,000000,47.27,47.27,47.17,47.26,778644,0
+LMBS.US,D,20221125,000000,47.27,47.4401,47.26,47.3,696782,0
+LMBS.US,D,20221128,000000,47.28,47.3307,47.18,47.3,810044,0
+LMBS.US,D,20221129,000000,47.28,47.48,47.24,47.28,784290,0
+LMBS.US,D,20221130,000000,47.23,47.325,47.22,47.32,646050,0
+LMBS.US,D,20221201,000000,47.47,47.51,47.46,47.5,746122,0
+LMBS.US,D,20221202,000000,47.51,47.615,47.47,47.61,693188,0
+LMBS.US,D,20221205,000000,47.62,47.6235,47.5,47.53,790363,0
+LMBS.US,D,20221206,000000,47.48,47.55,47.455,47.48,962646,0
+LMBS.US,D,20221207,000000,47.52,47.6,47.5,47.58,747866,0
+LMBS.US,D,20221208,000000,47.6,47.66,47.6,47.65,522490,0
+LMBS.US,D,20221209,000000,47.58,47.6399,47.55,47.56,727386,0
+LMBS.US,D,20221212,000000,47.6,47.6,47.47,47.52,664851,0
+LMBS.US,D,20221213,000000,47.58,47.75,47.55,47.66,937379,0
+LMBS.US,D,20221214,000000,47.66,47.75,47.66,47.71,744061,0
+LMBS.US,D,20221215,000000,47.82,47.86,47.78,47.85,1006001,0
+LMBS.US,D,20221216,000000,47.76,47.81,47.72,47.77,887789,0
+LMBS.US,D,20221219,000000,47.82,47.85,47.73,47.76,1164757,0
+LMBS.US,D,20221220,000000,47.71,47.74,47.64,47.715,853888,0
+LMBS.US,D,20221221,000000,47.74,47.75,47.675,47.68,820072,0
+LMBS.US,D,20221222,000000,47.66,47.83,47.66,47.8,704166,0
+LMBS.US,D,20221223,000000,47.72,47.72,47.5659,47.63,430732,0
+LMBS.US,D,20221227,000000,47.59,47.625,47.485,47.5,821333,0
+LMBS.US,D,20221228,000000,47.53,47.53,47.31,47.39,1238348,0
+LMBS.US,D,20221229,000000,47.37,47.44,47.31,47.44,1850841,0
+LMBS.US,D,20221230,000000,47.4,47.44,47.375,47.41,811437,0
+LMBS.US,D,20230103,000000,47.48,47.5016,47.31,47.34,1275728,0
+LMBS.US,D,20230104,000000,47.45,47.56,47.45,47.53,916966,0
+LMBS.US,D,20230105,000000,47.5,47.61,47.5,47.58,628907,0
+LMBS.US,D,20230106,000000,47.57,47.67,47.53,47.67,1271477,0
+LMBS.US,D,20230109,000000,47.83,47.88,47.74,47.85,727607,0
+LMBS.US,D,20230110,000000,47.83,47.84,47.77,47.78,527364,0
+LMBS.US,D,20230111,000000,47.8,47.89,47.7726,47.88,781015,0
+LMBS.US,D,20230112,000000,47.97,48.02,47.95,47.99,475586,0
+LMBS.US,D,20230113,000000,48.01,48.06,47.97,48,417149,0
+LMBS.US,D,20230117,000000,47.96,48.04,47.96,48.02,1168320,0
+LMBS.US,D,20230118,000000,48.11,48.16,48.03,48.08,1039378,0
+LMBS.US,D,20230119,000000,48.1,48.155,48.1,48.15,528943,0
+LMBS.US,D,20230120,000000,48.11,48.16,48.02,48.04,550590,0
+LMBS.US,D,20230123,000000,48.06,48.15,48.0501,48.14,616802,0
+LMBS.US,D,20230124,000000,47.98,48.07,47.92,48.01,713040,0
+LMBS.US,D,20230125,000000,47.99,48.12,47.99,48.07,558199,0
+LMBS.US,D,20230126,000000,48.04,48.1093,48.022,48.08,417473,0
+LMBS.US,D,20230127,000000,48.02,48.05,48,48.04,406072,0
+LMBS.US,D,20230130,000000,47.99,48.16,47.9801,48.03,528185,0
+LMBS.US,D,20230131,000000,48.06,48.14,48,48.0409,546584,0
+LMBS.US,D,20230201,000000,48.09,48.4899,48.07,48.19,849347,0
+LMBS.US,D,20230202,000000,48.22,48.3,48.13,48.21,685256,0
+LMBS.US,D,20230203,000000,48.16,48.21,48.1,48.17,537260,0
+LMBS.US,D,20230206,000000,48.06,48.06,47.94,47.95,1892033,0
+LMBS.US,D,20230207,000000,47.98,47.99,47.91,47.93,603513,0
+LMBS.US,D,20230208,000000,47.96,47.97,47.92,47.96,813711,0
+LMBS.US,D,20230209,000000,48.07,48.08,47.98,48.02,357057,0
+LMBS.US,D,20230210,000000,48.04,48.04,47.91,48,720419,0
+LMBS.US,D,20230213,000000,47.95,48.02,47.92,47.97,371530,0
+LMBS.US,D,20230214,000000,47.94,47.99,47.87,47.87,559323,0
+LMBS.US,D,20230215,000000,47.82,47.935,47.81,47.84,865522,0
+LMBS.US,D,20230216,000000,47.86,48,47.79,47.84,1373706,0
+LMBS.US,D,20230217,000000,47.86,47.88,47.81,47.87,476130,0
+LMBS.US,D,20230221,000000,47.82,47.869,47.82,47.84,499379,0
+LMBS.US,D,20230222,000000,47.67,47.67,47.56,47.58,791450,0
+LMBS.US,D,20230223,000000,47.6,47.6492,47.56,47.57,1056642,0
+LMBS.US,D,20230224,000000,47.57,47.65,47.53,47.6,665832,0
+LMBS.US,D,20230227,000000,47.57,47.66,47.57,47.61,434799,0
+LMBS.US,D,20230228,000000,47.58,47.66,47.56,47.65,360417,0
+LMBS.US,D,20230301,000000,47.58,47.64,47.58,47.59,461438,0
+LMBS.US,D,20230302,000000,47.49,47.57,47.453,47.56,1594030,0
+LMBS.US,D,20230303,000000,47.53,47.58,47.52,47.58,517302,0
+LMBS.US,D,20230306,000000,47.6,47.68,47.6,47.63,536993,0
+LMBS.US,D,20230307,000000,47.59,47.62,47.5,47.58,735145,0
+LMBS.US,D,20230308,000000,47.47,47.55,47.43,47.5,575235,0
+LMBS.US,D,20230309,000000,47.46,47.52,47.46,47.49,409431,0
+LMBS.US,D,20230310,000000,47.74,47.76,47.65,47.71,760553,0
+LMBS.US,D,20230313,000000,47.71,48.1,47.71,48.09,832172,0
+LMBS.US,D,20230314,000000,48,48.0099,47.8,47.89,469678,0
+LMBS.US,D,20230315,000000,47.94,48.16,47.9213,48.09,657908,0
+LMBS.US,D,20230316,000000,48.04,48.07,47.9,47.93,417751,0
+LMBS.US,D,20230317,000000,47.95,48.0999,47.9,48.05,280910,0
+LMBS.US,D,20230320,000000,48,48.07,47.94,48.07,343749,0
+LMBS.US,D,20230321,000000,47.73,47.925,47.73,47.82,396297,0
+LMBS.US,D,20230322,000000,47.82,47.98,47.7211,47.92,1282168,0
+LMBS.US,D,20230323,000000,48.12,48.28,48.06,48.15,399519,0
+LMBS.US,D,20230324,000000,48.15,48.205,48,48.09,620151,0
+LMBS.US,D,20230327,000000,48.06,48.1,47.89,47.93,690752,0
+LMBS.US,D,20230328,000000,47.93,47.93,47.78,47.81,782423,0
+LMBS.US,D,20230329,000000,47.88,47.9,47.78,47.83,716770,0
+LMBS.US,D,20230330,000000,47.82,47.8655,47.76,47.8,1181399,0
+LMBS.US,D,20230331,000000,47.81,47.9,47.81,47.87,457427,0
+LMBS.US,D,20230403,000000,47.97,47.97,47.88,47.96,621855,0
+LMBS.US,D,20230404,000000,48.03,48.13,47.9616,48.11,455101,0
+LMBS.US,D,20230405,000000,48.13,48.21,48.09,48.17,428007,0
+LMBS.US,D,20230406,000000,48.21,48.21,48.07,48.11,1077720,0
+LMBS.US,D,20230410,000000,48.02,48.11,47.99,48.07,594545,0
+LMBS.US,D,20230411,000000,48,48.03,47.9501,48.03,541254,0
+LMBS.US,D,20230412,000000,48.07,48.126,48.04,48.09,596583,0
+LMBS.US,D,20230413,000000,48.11,48.2352,48.1,48.18,682846,0
+LMBS.US,D,20230414,000000,48.13,48.13,47.97,48.01,703819,0
+LMBS.US,D,20230417,000000,48.45,48.45,47.87,47.91,714935,0
+LMBS.US,D,20230418,000000,47.92,47.9331,47.85,47.91,931207,0
+LMBS.US,D,20230419,000000,47.9,47.9,47.83,47.9,753362,0
+LMBS.US,D,20230420,000000,47.92,47.99,47.91,47.91,494043,0
+LMBS.US,D,20230421,000000,47.95,47.95,47.82,47.83,490394,0
+LMBS.US,D,20230424,000000,47.86,47.9399,47.86,47.87,510040,0
+LMBS.US,D,20230425,000000,47.94,48.08,47.94,48.04,536586,0
+LMBS.US,D,20230426,000000,48.12,48.12,47.95,48.04,441251,0
+LMBS.US,D,20230427,000000,47.99,48,47.91,47.94,331219,0
+LMBS.US,D,20230428,000000,48.03,48.0399,47.9145,47.96,258752,0
+LMBS.US,D,20230501,000000,48.06,48.11,47.99,48.01,463252,0
+LMBS.US,D,20230502,000000,47.99,48.08,47.9087,48.07,433485,0
+LMBS.US,D,20230503,000000,48.02,48.17,47.9407,48.16,534521,0
+LMBS.US,D,20230504,000000,48.17,48.4,48.17,48.33,755084,0
+LMBS.US,D,20230505,000000,48.24,48.24,48.06,48.13,442665,0
+LMBS.US,D,20230508,000000,48.18,48.18,48.12,48.15,487877,0
+LMBS.US,D,20230509,000000,48.15,48.15,48.06,48.08,341846,0
+LMBS.US,D,20230510,000000,48.05,48.15,48.05,48.15,347578,0
+LMBS.US,D,20230511,000000,48.22,48.3098,48.175,48.23,698324,0
+LMBS.US,D,20230512,000000,48.19,48.2986,48.14,48.14,667074,0
+LMBS.US,D,20230515,000000,48.17,48.17,48.08,48.1,618266,0
+LMBS.US,D,20230516,000000,48.1,48.1599,48.05,48.05,610987,0
+LMBS.US,D,20230517,000000,48.16,48.18,48.05,48.06,651915,0
+LMBS.US,D,20230518,000000,47.97,48.07,47.9676,47.97,458779,0
+LMBS.US,D,20230519,000000,47.96,47.97,47.86,47.86,365515,0
+LMBS.US,D,20230522,000000,47.93,47.939,47.84,47.86,566480,0
+LMBS.US,D,20230523,000000,47.79,47.79,47.66,47.7,515390,0
+LMBS.US,D,20230524,000000,47.79,47.79,47.615,47.67,497328,0
+LMBS.US,D,20230525,000000,47.67,47.67,47.52,47.52,710341,0
+LMBS.US,D,20230526,000000,47.58,47.58,47.475,47.5,972607,0
+LMBS.US,D,20230530,000000,47.61,47.72,47.6,47.72,565469,0
+LMBS.US,D,20230531,000000,47.71,47.89,47.6962,47.89,521798,0
+LMBS.US,D,20230601,000000,48,48.03,47.8201,47.88,655245,0
+LMBS.US,D,20230602,000000,47.96,47.96,47.81,47.82,599767,0
+LMBS.US,D,20230605,000000,47.79,47.84,47.7501,47.84,515374,0
+LMBS.US,D,20230606,000000,47.86,47.86,47.79,47.85,912270,0
+LMBS.US,D,20230607,000000,47.88,47.8897,47.76,47.77,618646,0
+LMBS.US,D,20230608,000000,47.87,47.87,47.7808,47.81,430915,0
+LMBS.US,D,20230609,000000,47.81,47.83,47.76,47.83,785132,0
+LMBS.US,D,20230612,000000,47.84,47.86,47.78,47.84,371194,0
+LMBS.US,D,20230613,000000,47.92,47.94,47.81,47.86,991513,0
+LMBS.US,D,20230614,000000,47.77,47.9,47.745,47.82,725626,0
+LMBS.US,D,20230615,000000,47.8,47.835,47.75,47.83,414537,0
+LMBS.US,D,20230616,000000,47.82,47.87,47.7989,47.86,505886,0
+LMBS.US,D,20230620,000000,47.81,47.91,47.78,47.89,564621,0
+LMBS.US,D,20230621,000000,47.84,47.93,47.79,47.91,705624,0
+LMBS.US,D,20230622,000000,47.88,47.9403,47.8301,47.85,584488,0
+LMBS.US,D,20230623,000000,47.9,47.92,47.82,47.82,674929,0
+LMBS.US,D,20230626,000000,47.88,47.92,47.84,47.91,465861,0
+LMBS.US,D,20230627,000000,47.74,47.8421,47.715,47.8,2418191,0
+LMBS.US,D,20230628,000000,47.84,47.84,47.76,47.78,534448,0
+LMBS.US,D,20230629,000000,47.77,47.78,47.6695,47.78,828766,0
+LMBS.US,D,20230630,000000,47.74,47.74,47.63,47.67,773457,0
+LMBS.US,D,20230703,000000,47.66,47.69,47.62,47.64,176885,0
+LMBS.US,D,20230705,000000,47.62,47.67,47.51,47.51,983774,0
+LMBS.US,D,20230706,000000,47.44,47.5,47.36,47.42,815256,0
+LMBS.US,D,20230707,000000,47.43,47.49,47.29,47.32,1972495,0
+LMBS.US,D,20230710,000000,47.37,47.475,47.36,47.47,745694,0
+LMBS.US,D,20230711,000000,47.51,47.57,47.4551,47.54,739149,0
+LMBS.US,D,20230712,000000,47.63,47.71,47.597,47.7,624457,0
+LMBS.US,D,20230713,000000,47.79,47.94,47.79,47.93,632155,0
+LMBS.US,D,20230714,000000,47.92,47.96,47.86,47.9,741123,0
+LMBS.US,D,20230717,000000,47.91,47.92,47.8255,47.88,459603,0
+LMBS.US,D,20230718,000000,47.9,47.99,47.9,47.94,465670,0
+LMBS.US,D,20230719,000000,47.92,47.95,47.8912,47.94,358010,0
+LMBS.US,D,20230720,000000,47.93,47.93,47.82,47.84,886896,0
+LMBS.US,D,20230721,000000,47.74,47.74,47.66,47.72,575351,0
+LMBS.US,D,20230724,000000,47.78,47.78,47.66,47.66,409343,0
+LMBS.US,D,20230725,000000,47.68,47.68,47.59,47.63,1029545,0
+LMBS.US,D,20230726,000000,47.63,47.74,47.62,47.71,500899,0
+LMBS.US,D,20230727,000000,47.74,47.75,47.6,47.6,626411,0
+LMBS.US,D,20230728,000000,47.55,47.61,47.53,47.6,1294219,0
+LMBS.US,D,20230731,000000,47.65,47.69,47.64,47.65,557201,0
+LMBS.US,D,20230801,000000,47.58,47.655,47.569,47.58,843179,0
+LMBS.US,D,20230802,000000,47.58,47.62,47.525,47.58,529848,0
+LMBS.US,D,20230803,000000,47.51,47.57,47.51,47.51,1062531,0
+LMBS.US,D,20230804,000000,47.55,47.58,47.525,47.56,765837,0
+LMBS.US,D,20230807,000000,47.67,47.7,47.63,47.67,517187,0
+LMBS.US,D,20230808,000000,47.66,47.75,47.61,47.73,712988,0
+LMBS.US,D,20230809,000000,47.76,47.79,47.67,47.72,622222,0
+LMBS.US,D,20230810,000000,47.72,47.82,47.67,47.67,496200,0
+LMBS.US,D,20230811,000000,47.67,47.67,47.54,47.54,484031,0
+LMBS.US,D,20230814,000000,47.49,47.56,47.48,47.5,885924,0
+LMBS.US,D,20230815,000000,47.48,47.53,47.4502,47.49,690859,0
+LMBS.US,D,20230816,000000,47.44,47.49,47.41,47.43,840489,0
+LMBS.US,D,20230817,000000,47.44,47.5,47.4,47.41,2255221,0
+LMBS.US,D,20230818,000000,47.44,47.52,47.44,47.47,443639,0
+LMBS.US,D,20230821,000000,47.49,47.505,47.38,47.42,547764,0
+LMBS.US,D,20230822,000000,47.2,47.3099,47.2,47.25,550883,0
+LMBS.US,D,20230823,000000,47.33,47.365,47.33,47.35,301977,0
+LMBS.US,D,20230824,000000,47.42,47.46,47.38,47.46,712757,0
+LMBS.US,D,20230825,000000,47.44,47.4499,47.37,47.37,321105,0
+LMBS.US,D,20230828,000000,47.44,47.51,47.38,47.48,581820,0
+LMBS.US,D,20230829,000000,47.45,47.71,47.45,47.67,477682,0
+LMBS.US,D,20230830,000000,47.72,47.72,47.62,47.66,657812,0
+LMBS.US,D,20230831,000000,47.74,47.74,47.66,47.71,368763,0
+LMBS.US,D,20230901,000000,47.65,47.74,47.61,47.62,362401,0
+LMBS.US,D,20230905,000000,47.61,47.64,47.58,47.58,305392,0
+LMBS.US,D,20230906,000000,47.58,47.58,47.47,47.49,506771,0
+LMBS.US,D,20230907,000000,47.5,47.53,47.49,47.52,526812,0
+LMBS.US,D,20230908,000000,47.58,47.6136,47.55,47.57,330515,0
+LMBS.US,D,20230911,000000,47.54,47.59,47.532,47.57,221866,0
+LMBS.US,D,20230912,000000,47.59,47.59,47.54,47.57,648686,0
+LMBS.US,D,20230913,000000,47.57,47.64,47.57,47.63,498350,0
+LMBS.US,D,20230914,000000,47.67,47.69,47.6,47.65,523678,0
+LMBS.US,D,20230915,000000,47.67,47.67,47.59,47.64,474580,0
+LMBS.US,D,20230918,000000,47.54,47.62,47.54,47.59,308282,0
+LMBS.US,D,20230919,000000,47.62,47.63,47.5657,47.59,293662,0
+LMBS.US,D,20230920,000000,47.61,47.62,47.52,47.53,798841,0
+LMBS.US,D,20230921,000000,47.42,47.49,47.42,47.44,893076,0
+LMBS.US,D,20230922,000000,47.28,47.3,47.221,47.27,553188,0
+LMBS.US,D,20230925,000000,47.29,47.37,47.25,47.26,435266,0
+LMBS.US,D,20230926,000000,47.25,47.25,47.17,47.2,632497,0
+LMBS.US,D,20230927,000000,47.28,47.28,47.13,47.15,766733,0
+LMBS.US,D,20230928,000000,47.19,47.2,47.061,47.18,379714,0
+LMBS.US,D,20230929,000000,47.29,47.3199,47.24,47.24,331774,0
+LMBS.US,D,20231002,000000,47.16,47.1833,47.1,47.11,750545,0
+LMBS.US,D,20231003,000000,47.1,47.1,46.94,46.96,548649,0
+LMBS.US,D,20231004,000000,46.97,47.06,46.9109,47,699738,0
+LMBS.US,D,20231005,000000,47.03,47.15,47.03,47.14,729241,0
+LMBS.US,D,20231006,000000,47.07,47.07,46.935,46.95,1178349,0
+LMBS.US,D,20231009,000000,47.1,47.165,47.06,47.14,567628,0
+LMBS.US,D,20231010,000000,47.19,47.2346,47.12,47.15,723594,0
+LMBS.US,D,20231011,000000,47.24,47.29,47.06,47.27,1118414,0
+LMBS.US,D,20231012,000000,47.32,47.32,47.14,47.19,698394,0
+LMBS.US,D,20231013,000000,47.12,47.17,47.12,47.12,624680,0
+LMBS.US,D,20231016,000000,47.13,47.13,47.07,47.1,572222,0
+LMBS.US,D,20231017,000000,47.09,47.09,46.8813,46.89,802305,0
+LMBS.US,D,20231018,000000,46.92,46.93,46.78,46.82,671551,0
+LMBS.US,D,20231019,000000,46.77,46.83,46.71,46.76,949543,0
+LMBS.US,D,20231020,000000,46.73,46.82,46.67,46.75,613854,0
+LMBS.US,D,20231023,000000,46.76,46.83,46.702,46.81,523574,0
+LMBS.US,D,20231024,000000,46.6,46.65,46.5901,46.64,810101,0
+LMBS.US,D,20231025,000000,46.68,46.77,46.58,46.58,671414,0
+LMBS.US,D,20231026,000000,46.61,46.66,46.58,46.63,1902215,0
+LMBS.US,D,20231027,000000,46.7,46.75,46.67,46.75,393285,0
+LMBS.US,D,20231030,000000,46.79,46.8,46.65,46.79,332269,0
+LMBS.US,D,20231031,000000,46.78,46.78,46.74,46.74,338088,0
+LMBS.US,D,20231101,000000,46.79,46.87,46.7248,46.84,589858,0
+LMBS.US,D,20231102,000000,47.02,47.14,47.02,47.08,748439,0
+LMBS.US,D,20231103,000000,47.17,47.195,47.0772,47.13,836369,0
+LMBS.US,D,20231106,000000,47.13,47.29,47.09,47.1,555038,0
+LMBS.US,D,20231107,000000,47.17,47.24,47.1062,47.21,357494,0
+LMBS.US,D,20231108,000000,47.28,47.28,47.15,47.21,449258,0
+LMBS.US,D,20231109,000000,47.32,47.32,47.13,47.14,457373,0
+LMBS.US,D,20231110,000000,47.22,47.22,47.1,47.12,641579,0
+LMBS.US,D,20231113,000000,47.19,47.19,47.08,47.15,439031,0
+LMBS.US,D,20231114,000000,47.39,47.44,47.34,47.39,575170,0
+LMBS.US,D,20231115,000000,47.36,47.385,47.29,47.34,740838,0
+LMBS.US,D,20231116,000000,47.31,47.41,47.31,47.35,671820,0
+LMBS.US,D,20231117,000000,47.47,47.47,47.3612,47.37,527992,0
+LMBS.US,D,20231120,000000,47.38,47.45,47.36,47.44,393244,0
+LMBS.US,D,20231121,000000,47.33,47.33,47.2491,47.27,592108,0
+LMBS.US,D,20231122,000000,47.28,47.3899,47.28,47.29,468713,0
+LMBS.US,D,20231124,000000,47.24,47.28,47.2,47.2,113800,0
+LMBS.US,D,20231127,000000,47.22,47.29,47.215,47.29,398389,0
+LMBS.US,D,20231128,000000,47.31,47.48,47.31,47.43,732623,0
+LMBS.US,D,20231129,000000,47.44,47.64,47.44,47.63,922169,0
+LMBS.US,D,20231130,000000,47.56,47.67,47.55,47.6,868243,0
+LMBS.US,D,20231201,000000,47.56,47.81,47.56,47.78,375491,0
+LMBS.US,D,20231204,000000,47.85,47.85,47.72,47.77,758221,0
+LMBS.US,D,20231205,000000,47.89,47.89,47.77,47.83,817866,0
+LMBS.US,D,20231206,000000,47.82,47.87,47.8,47.82,856796,0
+LMBS.US,D,20231207,000000,47.87,47.9,47.83,47.85,540714,0
+LMBS.US,D,20231208,000000,47.85,47.85,47.76,47.78,531498,0
+LMBS.US,D,20231211,000000,47.78,47.885,47.78,47.87,314112,0
+LMBS.US,D,20231212,000000,47.81,47.9088,47.81,47.86,448873,0
+LMBS.US,D,20231213,000000,47.82,48.075,47.82,48.06,484861,0
+LMBS.US,D,20231214,000000,48.2,48.35,48.2,48.33,607748,0
+LMBS.US,D,20231215,000000,48.39,48.39,48.2501,48.26,501067,0
+LMBS.US,D,20231218,000000,48.33,48.33,48.19,48.2,569181,0
+LMBS.US,D,20231219,000000,48.21,48.27,48.2001,48.25,542928,0
+LMBS.US,D,20231220,000000,48.29,48.31,48.2,48.31,456002,0
+LMBS.US,D,20231221,000000,48.39,48.42,48.32,48.36,340495,0
+LMBS.US,D,20231222,000000,48.22,48.22,48.13,48.15,399280,0
+LMBS.US,D,20231226,000000,48.2,48.3,48.2,48.3,378231,0
+LMBS.US,D,20231227,000000,48.35,48.36,48.27,48.35,365843,0
+LMBS.US,D,20231228,000000,48.33,48.365,48.31,48.31,562674,0
+LMBS.US,D,20231229,000000,48.27,48.355,48.2525,48.32,398433,0
+LMBS.US,D,20240102,000000,48.27,48.285,48.23,48.25,546830,0
+LMBS.US,D,20240103,000000,48.24,48.2999,48.1839,48.24,540624,0
+LMBS.US,D,20240104,000000,48.27,48.27,48.1921,48.25,321396,0
+LMBS.US,D,20240105,000000,48.24,48.3,48.1601,48.23,770916,0
+LMBS.US,D,20240108,000000,48.21,48.36,48.11,48.15,1039487,0
+LMBS.US,D,20240109,000000,48.2,48.27,48.18,48.27,840953,0
+LMBS.US,D,20240110,000000,48.3,48.36,48.24,48.35,454463,0
+LMBS.US,D,20240111,000000,48.35,48.4,48.2892,48.38,478470,0
+LMBS.US,D,20240112,000000,48.47,48.55,48.46,48.49,433423,0
+LMBS.US,D,20240116,000000,48.44,48.54,48.44,48.47,544365,0
+LMBS.US,D,20240117,000000,48.46,48.46,48.34,48.36,707132,0
+LMBS.US,D,20240118,000000,48.39,48.39,48.3091,48.36,644391,0
+LMBS.US,D,20240119,000000,48.26,48.3325,48.26,48.32,496291,0
+LMBS.US,D,20240122,000000,48.39,48.43,48.34,48.36,678161,0
+LMBS.US,D,20240123,000000,48.19,48.19,48.14,48.16,900976,0
+LMBS.US,D,20240124,000000,48.28,48.28,48.16,48.17,406636,0
+LMBS.US,D,20240125,000000,48.15,48.21,48.11,48.21,772979,0
+LMBS.US,D,20240126,000000,48.23,48.24,48.14,48.14,721088,0
+LMBS.US,D,20240129,000000,48.2,48.29,48.2,48.28,445613,0
+LMBS.US,D,20240130,000000,48.31,48.356,48.23,48.26,438979,0
+LMBS.US,D,20240131,000000,48.38,48.43,48.305,48.39,894096,0
+LMBS.US,D,20240201,000000,48.46,48.4884,48.3941,48.44,346310,0
+LMBS.US,D,20240202,000000,48.39,48.39,48.21,48.29,405133,0
+LMBS.US,D,20240205,000000,48.23,48.23,48.1,48.16,418325,0
+LMBS.US,D,20240206,000000,48.11,48.195,48.11,48.19,537630,0
+LMBS.US,D,20240207,000000,48.19,48.25,48.18,48.2,507107,0
+LMBS.US,D,20240208,000000,48.23,48.23,48.13,48.2,490091,0
+LMBS.US,D,20240209,000000,48.24,48.3,48.17,48.27,515783,0
+LMBS.US,D,20240212,000000,48.35,48.35,48.25,48.26,345392,0
+LMBS.US,D,20240213,000000,48.25,48.25,48.03,48.03,589133,0
+LMBS.US,D,20240214,000000,48.03,48.07,47.922,48.04,277579,0
+LMBS.US,D,20240215,000000,48.16,48.18,48.02,48.17,475656,0
+LMBS.US,D,20240216,000000,48.17,48.28,48.14,48.21,340237,0
+LMBS.US,D,20240220,000000,48.21,48.21,48.12,48.14,302956,0
+LMBS.US,D,20240221,000000,48,48.0245,47.94,47.97,284953,0
+LMBS.US,D,20240222,000000,47.99,48.01,47.88,47.98,532283,0
+LMBS.US,D,20240223,000000,47.98,48.11,47.9247,48.06,506703,0
+LMBS.US,D,20240226,000000,48.06,48.0687,48,48,272025,0
+LMBS.US,D,20240227,000000,47.98,48.03,47.95,47.95,334473,0
+LMBS.US,D,20240228,000000,48.02,48.04,47.97,48.04,364467,0
+LMBS.US,D,20240229,000000,48.11,48.13,48.06,48.09,444929,0
+LMBS.US,D,20240301,000000,48.14,48.2,48.0614,48.2,391804,0
+LMBS.US,D,20240304,000000,48.19,48.19,48.13,48.16,355027,0
+LMBS.US,D,20240305,000000,48.2,48.21,48.15,48.1995,308882,0
+LMBS.US,D,20240306,000000,48.26,48.29,48.2412,48.29,369936,0
+LMBS.US,D,20240307,000000,48.25,48.3,48.19,48.24,534582,0
+LMBS.US,D,20240308,000000,48.33,48.41,48.33,48.36,649846,0
+LMBS.US,D,20240311,000000,48.34,48.3832,48.31,48.35,638295,0
+LMBS.US,D,20240312,000000,48.31,48.33,48.26,48.26,381395,0
+LMBS.US,D,20240313,000000,48.32,48.35,48.2291,48.28,430605,0
+LMBS.US,D,20240314,000000,48.27,48.27,48.14,48.15,389297,0
+LMBS.US,D,20240315,000000,48.02,48.07,48.01,48.06,363062,0
+LMBS.US,D,20240318,000000,48.05,48.23,48.03,48.04,381800,0
+LMBS.US,D,20240319,000000,48.13,48.14,48.09,48.13,272831,0
+LMBS.US,D,20240320,000000,48.12,48.375,48.11,48.24,407320,0
+LMBS.US,D,20240321,000000,48.2,48.2,48.07,48.14,380600,0
+LMBS.US,D,20240322,000000,48.14,48.18,48.08,48.15,392144,0
+LMBS.US,D,20240325,000000,48.19,48.22,48.1,48.22,474622,0
+LMBS.US,D,20240326,000000,48.18,48.28,48.165,48.27,309754,0
+LMBS.US,D,20240327,000000,48.33,48.33,48.2,48.32,937066,0
+LMBS.US,D,20240328,000000,48.33,48.36,48.22,48.25,344053,0
+LMBS.US,D,20240401,000000,48.28,48.28,47.995,48.06,764946,0
+LMBS.US,D,20240402,000000,48.07,48.1,47.9868,48.1,1134157,0
+LMBS.US,D,20240403,000000,48.13,48.16,48.03,48.16,459374,0
+LMBS.US,D,20240404,000000,48.13,48.205,48.12,48.19,492837,0
+LMBS.US,D,20240405,000000,48.16,48.171,48.07,48.09,432376,0
+LMBS.US,D,20240408,000000,48.08,48.3152,47.86,47.89,983323,0
+LMBS.US,D,20240409,000000,48.01,48.03,47.98,48.03,773832,0
+LMBS.US,D,20240410,000000,47.93,47.94,47.71,47.74,823360,0
+LMBS.US,D,20240411,000000,47.83,47.83,47.6623,47.74,445948,0
+LMBS.US,D,20240412,000000,47.84,47.947,47.7733,47.8,450211,0
+LMBS.US,D,20240415,000000,47.75,47.77,47.62,47.72,490030,0
+LMBS.US,D,20240416,000000,47.66,47.73,47.59,47.62,1136879,0
+LMBS.US,D,20240417,000000,47.67,47.79,47.66,47.78,970745,0
+LMBS.US,D,20240418,000000,47.84,47.84,47.69,47.73,472438,0
+LMBS.US,D,20240419,000000,47.77,47.77,47.7,47.71,216778,0
+LMBS.US,D,20240422,000000,47.72,47.78,47.6962,47.77,231196,0
+LMBS.US,D,20240423,000000,47.55,47.705,47.5297,47.68,409708,0
+LMBS.US,D,20240424,000000,47.68,47.7292,47.59,47.64,347813,0
+LMBS.US,D,20240425,000000,47.55,47.6,47.52,47.58,306264,0
+LMBS.US,D,20240426,000000,47.63,47.63,47.6,47.6,350107,0
+LMBS.US,D,20240429,000000,47.63,47.69,47.63,47.64,392344,0
+LMBS.US,D,20240430,000000,47.62,47.6399,47.57,47.59,237581,0
+LMBS.US,D,20240501,000000,47.64,47.74,47.58,47.69,498409,0
+LMBS.US,D,20240502,000000,47.71,47.76,47.64,47.75,381990,0
+LMBS.US,D,20240503,000000,47.96,47.96,47.8409,47.89,210752,0
+LMBS.US,D,20240506,000000,47.9,47.95,47.85,47.9,469397,0
+LMBS.US,D,20240507,000000,47.97,48.04,47.96,47.96,248049,0
+LMBS.US,D,20240508,000000,47.98,48,47.92,47.98,301847,0
+LMBS.US,D,20240509,000000,47.99,48.07,47.97,48.06,236735,0
+LMBS.US,D,20240510,000000,48.02,48.05,48,48.05,210521,0
+LMBS.US,D,20240513,000000,48.05,48.09,48.0173,48.03,190584,0
+LMBS.US,D,20240514,000000,48.05,48.12,48.05,48.12,482017,0
+LMBS.US,D,20240515,000000,48.24,48.31,48.2,48.31,309273,0
+LMBS.US,D,20240516,000000,48.28,48.28,48.205,48.23,335828,0
+LMBS.US,D,20240517,000000,48.23,48.23,48.16,48.19,149059,0
+LMBS.US,D,20240520,000000,48.11,48.1788,48.04,48.1251,274777,0
+LMBS.US,D,20240521,000000,48.02,48.03,47.91,48.03,211436,0
+LMBS.US,D,20240522,000000,47.99,48,47.94,47.94,358822,0
+LMBS.US,D,20240523,000000,47.96,47.97,47.87,47.89,185006,0
+LMBS.US,D,20240524,000000,47.84,47.94,47.84,47.9147,246382,0
+LMBS.US,D,20240528,000000,47.97,47.97,47.835,47.85,226581,0
+LMBS.US,D,20240529,000000,47.87,47.87,47.73,47.78,323374,0
+LMBS.US,D,20240530,000000,47.84,47.94,47.81,47.93,422600,0
+LMBS.US,D,20240531,000000,47.96,47.99,47.909,47.97,246485,0
+LMBS.US,D,20240603,000000,47.95,48.11,47.95,48.11,290442,0
+LMBS.US,D,20240604,000000,48.11,48.13,48.08,48.1,282999,0
+LMBS.US,D,20240605,000000,48.15,48.18,48.09,48.18,161775,0
+LMBS.US,D,20240606,000000,48.19,48.22,48.13,48.22,555091,0
+LMBS.US,D,20240607,000000,48.14,48.14,48.03,48.04,349311,0
+LMBS.US,D,20240610,000000,48.04,48.0788,48.02,48.05,167215,0
+LMBS.US,D,20240611,000000,48.07,48.18,48.07,48.18,272833,0
+LMBS.US,D,20240612,000000,48.33,48.37,48.245,48.27,236016,0
+LMBS.US,D,20240613,000000,48.32,48.39,48.31,48.37,195354,0
+LMBS.US,D,20240614,000000,48.38,48.4,48.33,48.35,322004,0
+LMBS.US,D,20240617,000000,48.34,48.34,48.22,48.28,465492,0
+LMBS.US,D,20240618,000000,48.3,48.4,48.3,48.37,895129,0
+LMBS.US,D,20240620,000000,48.32,48.38,48.2414,48.37,316716,0
+LMBS.US,D,20240621,000000,48.33,48.41,48.33,48.38,334986,0
+LMBS.US,D,20240624,000000,48.35,48.405,48.28,48.4,352787,0
+LMBS.US,D,20240625,000000,48.41,48.41,48.36,48.41,390837,0
+LMBS.US,D,20240626,000000,48.36,48.3678,48.3,48.36,193922,0
+LMBS.US,D,20240627,000000,48.2,48.2052,48.08,48.08,818019,0
+LMBS.US,D,20240628,000000,48.16,48.215,48.05,48.05,458563,0
+LMBS.US,D,20240701,000000,47.99,48.0499,47.94,47.95,386281,0
+LMBS.US,D,20240702,000000,48.01,48.08,48.01,48.03,315821,0
+LMBS.US,D,20240703,000000,48.05,48.1585,48.05,48.1094,176799,0
+LMBS.US,D,20240705,000000,48.21,48.28,48.17,48.27,490845,0
+LMBS.US,D,20240708,000000,48.24,48.265,48.17,48.21,1573181,0
+LMBS.US,D,20240709,000000,48.25,48.37,48.25,48.35,605096,0
+LMBS.US,D,20240710,000000,48.37,48.48,48.36,48.41,875397,0
+LMBS.US,D,20240711,000000,48.46,48.58,48.46,48.56,601823,0
+LMBS.US,D,20240712,000000,48.55,48.66,48.48,48.66,434950,0
+LMBS.US,D,20240715,000000,48.63,48.66,48.59,48.62,335955,0
+LMBS.US,D,20240716,000000,48.64,48.66,48.58,48.655,327077,0
+LMBS.US,D,20240717,000000,48.64,48.7,48.4,48.7,416786,0
+LMBS.US,D,20240718,000000,48.69,48.71,48.63,48.69,294416,0
+LMBS.US,D,20240719,000000,48.67,48.67,48.62,48.64,222137,0
+LMBS.US,D,20240722,000000,48.66,48.66,48.57,48.6,383097,0
+LMBS.US,D,20240723,000000,48.47,48.56,48.45,48.47,329997,0
+LMBS.US,D,20240724,000000,48.38,48.53,48.38,48.46,534336,0
+LMBS.US,D,20240725,000000,48.47,48.53,48.44,48.52,415173,0
+LMBS.US,D,20240726,000000,48.58,48.585,48.49,48.565,344399,0
+LMBS.US,D,20240729,000000,48.64,48.64,48.5552,48.6095,314191,0
+LMBS.US,D,20240730,000000,48.61,48.6998,48.575,48.61,399788,0
+LMBS.US,D,20240731,000000,48.67,49,48.6,48.72,442734,0
+LMBS.US,D,20240801,000000,48.73,48.87,48.73,48.87,513436,0
+LMBS.US,D,20240802,000000,49,49.045,48.9381,48.94,909408,0
+LMBS.US,D,20240805,000000,49.92,49.92,48.97,48.98,468029,0
+LMBS.US,D,20240806,000000,48.95,49.25,48.91,48.97,1124689,0
+LMBS.US,D,20240807,000000,48.96,48.96,48.9,48.95,656473,0
+LMBS.US,D,20240808,000000,48.95,48.963,48.865,48.88,918987,0
+LMBS.US,D,20240809,000000,48.89,48.97,48.89,48.92,304888,0
+LMBS.US,D,20240812,000000,48.89,48.94,48.89,48.925,277037,0
+LMBS.US,D,20240813,000000,49,49.04,48.95,49.0151,1018707,0
+LMBS.US,D,20240814,000000,49.02,49.1,49.02,49.05,289536,0
+LMBS.US,D,20240815,000000,49.02,49.03,48.945,49.03,282898,0
+LMBS.US,D,20240816,000000,49.03,49.03,48.94,49.01,517102,0
+LMBS.US,D,20240819,000000,48.01,49.06,45.06,49,379603,0
+LMBS.US,D,20240820,000000,49.03,49.1465,49.03,49.05,544808,0
+LMBS.US,D,20240821,000000,48.91,49.04,48.91,49,768395,0
+LMBS.US,D,20240822,000000,48.93,48.955,48.915,48.92,495939,0
+LMBS.US,D,20240823,000000,48.97,49.1,48.89,49.02,361770,0
+LMBS.US,D,20240826,000000,49.08,49.1099,49.03,49.04,548764,0
+LMBS.US,D,20240827,000000,49.04,49.11,49.0057,49.1,320335,0
+LMBS.US,D,20240828,000000,49.13,49.13,49.04,49.04,496015,0
+LMBS.US,D,20240829,000000,49.06,49.1,49.03,49.06,472660,0
+LMBS.US,D,20240830,000000,49.1,49.1,49.02,49.04,314308,0
+LMBS.US,D,20240903,000000,49.07,49.12,49.05,49.12,381091,0
+LMBS.US,D,20240904,000000,49.1,49.23,49.1,49.23,516401,0
+LMBS.US,D,20240905,000000,49.3,49.33,49.19,49.27,446514,0
+LMBS.US,D,20240906,000000,49.32,49.36,49.24,49.31,313407,0
+LMBS.US,D,20240909,000000,49.33,49.39,49.31,49.31,384601,0
+LMBS.US,D,20240910,000000,49.34,49.45,49.335,49.45,507630,0
+LMBS.US,D,20240911,000000,49.49,49.5,49.3701,49.42,566691,0
+LMBS.US,D,20240912,000000,49.43,49.48,49.36,49.37,564719,0
+LMBS.US,D,20240913,000000,49.42,49.49,49.415,49.43,374752,0
+LMBS.US,D,20240916,000000,49.5,49.52,49.45,49.47,413194,0
+LMBS.US,D,20240917,000000,49.48,49.581,49.45,49.5,709458,0
+LMBS.US,D,20240918,000000,49.46,49.57,49.42,49.5,403706,0
+LMBS.US,D,20240919,000000,49.49,49.58,49.48,49.57,838691,0
+LMBS.US,D,20240920,000000,49.61,49.61,49.51,49.59,643830,0
+LMBS.US,D,20240923,000000,49.59,49.6,49.52,49.5758,653674,0
+LMBS.US,D,20240924,000000,49.56,49.62,49.51,49.61,391192,0
+LMBS.US,D,20240925,000000,49.58,49.61,49.535,49.56,500424,0
+LMBS.US,D,20240926,000000,49.44,49.44,49.37,49.41,457094,0
+LMBS.US,D,20240927,000000,51.49,51.49,49.3565,49.39,857836,0
+LMBS.US,D,20240930,000000,49.44,49.47,49.38,49.41,652914,0
+LMBS.US,D,20241001,000000,49.42,49.49,49.27,49.47,406698,0
+LMBS.US,D,20241002,000000,49.42,49.47,49.38,49.41,417407,0
+LMBS.US,D,20241003,000000,49.43,49.43,49.31,49.32,658480,0
+LMBS.US,D,20241004,000000,49.24,49.24,49.11,49.14,721814,0
+LMBS.US,D,20241007,000000,49.08,49.08,48.89,48.91,1596423,0
+LMBS.US,D,20241008,000000,48.93,49.075,48.9201,49.07,923269,0
+LMBS.US,D,20241009,000000,49.08,49.1,49.04,49.06,695649,0
+LMBS.US,D,20241010,000000,49.07,49.1,48.9712,49.1,512724,0
+LMBS.US,D,20241011,000000,49.12,49.13,49.06,49.11,710607,0
+LMBS.US,D,20241014,000000,49.14,49.14,49.04,49.06,384409,0
+LMBS.US,D,20241015,000000,49.14,49.18,49.0812,49.11,376056,0
+LMBS.US,D,20241016,000000,49.08,49.19,49.08,49.18,504725,0
+LMBS.US,D,20241017,000000,49.17,49.2199,49.092806,49.11,289053,0
+LMBS.US,D,20241018,000000,49.16,49.19,49.15,49.16,346325,0
+LMBS.US,D,20241021,000000,49.16,49.16,49,49,479611,0
+LMBS.US,D,20241022,000000,48.84,49.1999,48.82,48.83,235640,0
+LMBS.US,D,20241023,000000,48.83,48.83,48.66,48.76,358606,0
+LMBS.US,D,20241024,000000,48.78,48.83,48.66,48.79,323902,0
+LMBS.US,D,20241025,000000,48.84,48.85,48.744,48.76,396915,0
+LMBS.US,D,20241028,000000,48.79,48.8106,48.64,48.71,336133,0
+LMBS.US,D,20241029,000000,48.69,48.72,48.5955,48.72,439022,0
+LMBS.US,D,20241030,000000,48.73,48.7883,48.659,48.66,290534,0
+LMBS.US,D,20241031,000000,48.67,48.67,48.54,48.63,384564,0
+LMBS.US,D,20241101,000000,48.71,49.38,48.55,48.55,377963,0
+LMBS.US,D,20241104,000000,48.7,48.76,48.61,48.66,385258,0
+LMBS.US,D,20241105,000000,48.69,48.7,48.5811,48.7,305637,0
+LMBS.US,D,20241106,000000,48.65,48.69,48.49,48.56,476215,0
+LMBS.US,D,20241107,000000,48.67,48.85,48.652,48.83,421751,0
+LMBS.US,D,20241108,000000,48.87,48.93,48.8,48.83,436632,0
+LMBS.US,D,20241111,000000,48.84,48.84,48.7001,48.8,511912,0
+LMBS.US,D,20241112,000000,48.64,48.73,48.63,48.68,575770,0
+LMBS.US,D,20241113,000000,48.85,48.85,48.68,48.74,666666,0
+LMBS.US,D,20241114,000000,48.76,48.7791,48.67,48.67,461441,0
+LMBS.US,D,20241115,000000,48.69,48.69,48.6,48.64,874408,0
+LMBS.US,D,20241118,000000,48.7,48.79,48.665,48.75,373516,0
+LMBS.US,D,20241119,000000,48.8,48.8899,48.75,48.76,667639,0
+LMBS.US,D,20241120,000000,48.85,48.85,48.73,48.77,699058,0
+LMBS.US,D,20241121,000000,48.66,48.66,48.57,48.61,473839,0
+LMBS.US,D,20241122,000000,48.67,48.67,48.5901,48.63,495048,0
+LMBS.US,D,20241125,000000,48.7,48.95,48.63,48.76,907464,0
+LMBS.US,D,20241126,000000,48.75,48.8025,48.705,48.77,406924,0
+LMBS.US,D,20241127,000000,48.84,48.86,48.8001,48.84,295393,0
+LMBS.US,D,20241129,000000,48.95,48.97,48.9001,48.97,143204,0
+LMBS.US,D,20241202,000000,48.98,48.9999,48.88,48.93,703058,0
+LMBS.US,D,20241203,000000,49,49,48.8963,48.95,714520,0
+LMBS.US,D,20241204,000000,48.91,49.0766,48.9,49.04,567775,0
+LMBS.US,D,20241205,000000,49.08,49.08,48.96,49.01,318426,0
+LMBS.US,D,20241206,000000,49.16,49.16,49.04,49.07,369014,0
+LMBS.US,D,20241209,000000,49.11,49.27,49.06,49.07,389916,0
+LMBS.US,D,20241210,000000,49.08,49.09,49.03,49.08,371106,0
+LMBS.US,D,20241211,000000,49.14,49.14,49.04,49.05,308016,0
+LMBS.US,D,20241212,000000,49.02,49.1,48.98,49,353656,0
+LMBS.US,D,20241213,000000,48.84,48.84,48.7411,48.78,336639,0
+LMBS.US,D,20241216,000000,48.74,48.7547,48.67,48.74,345423,0
+LMBS.US,D,20241217,000000,48.74,48.75,48.715,48.75,479018,0
+LMBS.US,D,20241218,000000,48.87,48.87,48.55,48.64,682190,0
+LMBS.US,D,20241219,000000,48.63,48.63,48.51,48.56,451633,0
+LMBS.US,D,20241220,000000,48.62,48.64,48.55,48.58,363767,0
+LMBS.US,D,20241223,000000,48.58,48.69,48.55,48.56,298885,0
+LMBS.US,D,20241224,000000,48.44,48.56,48.44,48.48,289627,0
+LMBS.US,D,20241226,000000,48.45,48.58,48.45,48.57,230726,0
+LMBS.US,D,20241227,000000,48.56,48.5899,48.49,48.55,259902,0
+LMBS.US,D,20241230,000000,48.63,48.65,48.55,48.6,889304,0
+LMBS.US,D,20241231,000000,48.68,48.69,48.63,48.67,415265,0
+LMBS.US,D,20250102,000000,48.61,48.7,48.61,48.67,471030,0
+LMBS.US,D,20250103,000000,48.65,48.688,48.57,48.58,576948,0
+LMBS.US,D,20250106,000000,48.62,48.6884,48.55,48.61,360814,0
+LMBS.US,D,20250107,000000,48.6,48.61,48.4,48.45,1159282,0
+LMBS.US,D,20250108,000000,48.45,48.51,48.3818,48.51,793797,0
+LMBS.US,D,20250110,000000,48.52,48.52,48.405,48.43,1112553,0
+LMBS.US,D,20250113,000000,48.43,48.43,48.345,48.39,366905,0
+LMBS.US,D,20250114,000000,48.39,48.3944,48.32,48.37,601406,0
+LMBS.US,D,20250115,000000,48.46,48.55,48.46,48.55,375258,0
+LMBS.US,D,20250116,000000,48.56,48.72,48.56,48.7,361866,0
+LMBS.US,D,20250117,000000,48.83,48.83,48.5258,48.72,360383,0
+LMBS.US,D,20250121,000000,48.76,48.76,48.68,48.73,693462,0
+LMBS.US,D,20250122,000000,48.55,48.56,48.51,48.53,321861,0
+LMBS.US,D,20250123,000000,48.53,48.5389,48.4919,48.52,544653,0
+LMBS.US,D,20250124,000000,48.55,48.63,48.5,48.54,364982,0
+LMBS.US,D,20250127,000000,48.63,48.66,48.55,48.6,961744,0
+LMBS.US,D,20250128,000000,48.64,48.72,48.64,48.69,562441,0
+LMBS.US,D,20250129,000000,48.76,48.76,48.64,48.71,288803,0
+LMBS.US,D,20250130,000000,48.74,48.7588,48.69,48.74,363815,0
+LMBS.US,D,20250131,000000,48.75,48.78,48.7011,48.74,554103,0
+LMBS.US,D,20250203,000000,48.79,48.8,48.6801,48.71,350507,0
+LMBS.US,D,20250204,000000,48.66,48.73,48.6201,48.72,432098,0
+LMBS.US,D,20250205,000000,48.75,48.85,48.75,48.81,444784,0
+LMBS.US,D,20250206,000000,48.81,48.8489,48.71,48.8,484890,0
+LMBS.US,D,20250207,000000,48.76,48.81,48.72,48.76,475274,0
+LMBS.US,D,20250210,000000,48.77,48.8,48.75,48.75,518838,0
+LMBS.US,D,20250211,000000,48.74,48.83,48.4101,48.7144,508675,0
+LMBS.US,D,20250212,000000,48.63,48.7,48.53,48.65,401234,0
+LMBS.US,D,20250213,000000,48.78,48.79,48.615,48.775,401978,0
+LMBS.US,D,20250214,000000,48.83,48.88,48.79,48.87,383979,0
+LMBS.US,D,20250218,000000,48.87,48.88,48.805,48.825,353767,0
+LMBS.US,D,20250219,000000,48.75,48.85,48.74,48.84,296273,0
+LMBS.US,D,20250220,000000,48.95,48.97,48.8601,48.945,453416,0
+LMBS.US,D,20250221,000000,48.78,48.865,48.75,48.84,311538,0
+LMBS.US,D,20250224,000000,48.86,48.8999,48.835,48.89,376832,0
+LMBS.US,D,20250225,000000,48.93,49,48.92,49,561408,0
+LMBS.US,D,20250226,000000,49.05,49.05,48.92,49.02,548868,0
+LMBS.US,D,20250227,000000,49.02,49.04,48.94,49.02,459620,0
+LMBS.US,D,20250228,000000,49.09,49.14,49.0613,49.14,424850,0
+LMBS.US,D,20250303,000000,49.06,49.15,49.05,49.14,476920,0
+LMBS.US,D,20250304,000000,49.17,49.3,49.07,49.13,1085460,0
+LMBS.US,D,20250305,000000,49.16,49.2,49.04,49.05,540073,0
+LMBS.US,D,20250306,000000,49.07,49.17,48.9832,49.05,452887,0
+LMBS.US,D,20250307,000000,49.05,49.13,49.02,49.06,506083,0
+LMBS.US,D,20250310,000000,49.17,49.17,49.06,49.12,573439,0
+LMBS.US,D,20250311,000000,49.1,49.1489,49.0799,49.1,510032,0
+LMBS.US,D,20250312,000000,49.08,49.1204,48.9842,49.05,383959,0
+LMBS.US,D,20250313,000000,49.06,49.13,49.03,49.12,474813,0
+LMBS.US,D,20250314,000000,49.1,49.13,49.0601,49.08,325006,0
+LMBS.US,D,20250317,000000,49.1,49.14,49.07,49.11,362730,0
+LMBS.US,D,20250318,000000,49.07,49.14,49.06,49.12,393561,0
+LMBS.US,D,20250319,000000,49.12,49.22,49.04,49.21,677476,0
+LMBS.US,D,20250320,000000,49.24,49.2601,49.19,49.23,556671,0
+LMBS.US,D,20250321,000000,49.31,49.31,49.21,49.21,406470,0
+LMBS.US,D,20250324,000000,49.21,49.3195,49.17,49.17,327808,0
+LMBS.US,D,20250325,000000,49.2,49.2231,49.1282,49.2,277360,0
+LMBS.US,D,20250326,000000,49.23,49.25,49.15,49.17,422114,0
+LMBS.US,D,20250327,000000,49,49.03,48.92,49.03,410683,0
+LMBS.US,D,20250328,000000,49.15,49.16,49.03,49.15,520421,0
+LMBS.US,D,20250331,000000,49.25,49.25,49.11,49.16,606644,0
+LMBS.US,D,20250401,000000,49.2,49.225,49.145,49.17,710123,0
+LMBS.US,D,20250402,000000,49.2,49.24,49.12,49.17,549094,0
+LMBS.US,D,20250403,000000,49.28,49.31,49.22,49.26,485000,0
+LMBS.US,D,20250404,000000,49.38,49.39,49.11,49.35,647957,0
+LMBS.US,D,20250407,000000,49.34,49.34,48.66,48.7,2003040,0
+LMBS.US,D,20250408,000000,48.72,49.02,48.72,48.86,913124,0
+LMBS.US,D,20250409,000000,48.65,48.7999,48.3866,48.75,624296,0
+LMBS.US,D,20250410,000000,48.74,49.0499,48.38,48.56,568297,0
+LMBS.US,D,20250411,000000,48.59,48.67,48.365,48.5,718848,0
+LMBS.US,D,20250414,000000,48.83,48.88,48.56,48.82,334794,0
+LMBS.US,D,20250415,000000,48.87,49.0099,48.8157,48.83,849106,0
+LMBS.US,D,20250416,000000,48.98,49.04,48.86,48.95,1069465,0
+LMBS.US,D,20250417,000000,49.02,49.02,48.9001,48.93,378171,0
+LMBS.US,D,20250421,000000,48.93,48.93,48.81,48.82,446891,0
+LMBS.US,D,20250422,000000,48.71,48.7799,48.6902,48.72,564143,0
+LMBS.US,D,20250423,000000,48.84,48.915,48.7,48.84,516802,0
+LMBS.US,D,20250424,000000,48.85,48.87,48.7773,48.86,490465,0
+LMBS.US,D,20250425,000000,48.91,48.95,48.8509,48.92,473282,0
+LMBS.US,D,20250428,000000,48.94,49.03,48.86,49,399836,0
+LMBS.US,D,20250429,000000,49,49.09,48.9922,49.08,301296,0
+LMBS.US,D,20250430,000000,49.12,49.48,49.015,49.1,440910,0
+LMBS.US,D,20250501,000000,49.1,49.1799,49.04,49.07,530023,0
+LMBS.US,D,20250502,000000,49.05,49.0695,48.94,48.98,495753,0
+LMBS.US,D,20250505,000000,48.51,49,48.45,48.915,306676,0
+LMBS.US,D,20250506,000000,48.5,48.98,48.5,48.975,428094,0
+LMBS.US,D,20250507,000000,48.6,49.0681,48.55,49.05,297674,0
+LMBS.US,D,20250508,000000,49.13,49.1499,48.95,48.97,300027,0
+LMBS.US,D,20250509,000000,48.99,49.01,48.97,48.985,357461,0
+LMBS.US,D,20250512,000000,48.92,49.01,48.7853,48.9,308734,0
+LMBS.US,D,20250513,000000,48.89,48.91,48.82,48.86,378564,0
+LMBS.US,D,20250514,000000,48.84,48.8649,48.76,48.77,261527,0
+LMBS.US,D,20250515,000000,48.85,48.92,48.82,48.92,327806,0
+LMBS.US,D,20250516,000000,49,49.08,48.9431,48.97,372212,0
+LMBS.US,D,20250519,000000,48.81,48.95,48.78,48.94,361974,0
+LMBS.US,D,20250520,000000,48.85,48.95,48.85,48.92,656275,0
+LMBS.US,D,20250521,000000,48.8,48.8,48.58,48.61,417300,0
+LMBS.US,D,20250522,000000,48.58,48.67,48.5558,48.67,368417,0
+LMBS.US,D,20250523,000000,48.72,48.73,48.66,48.72,262316,0
+LMBS.US,D,20250527,000000,48.77,48.8358,48.75,48.82,286816,0
+LMBS.US,D,20250528,000000,48.79,48.79,48.7202,48.77,383199,0
+LMBS.US,D,20250529,000000,48.87,48.87,48.783,48.85,276847,0
+LMBS.US,D,20250530,000000,48.9,48.92,48.47,48.9,638494,0
+LMBS.US,D,20250602,000000,48.89,48.9311,48.84,48.87,446582,0
+LMBS.US,D,20250603,000000,48.86,48.915,48.84,48.86,846807,0
+LMBS.US,D,20250604,000000,48.92,49,48.67,48.98,318510,0
+LMBS.US,D,20250605,000000,49.01,49.015,48.94,48.94,404107,0
+LMBS.US,D,20250606,000000,48.9,48.9,48.71,48.82,649655,0
+LMBS.US,D,20250609,000000,48.84,48.91,48.77,48.89,326549,0
+LMBS.US,D,20250610,000000,48.89,48.94,48.84,48.92,413760,0
+LMBS.US,D,20250611,000000,48.96,49.03,48.9104,49.02,411076,0
+LMBS.US,D,20250612,000000,49.12,49.13,49.09,49.13,269280,0
+LMBS.US,D,20250613,000000,49.1,49.1,48.7301,49.065,262000,0
+LMBS.US,D,20250616,000000,49.06,49.12,48.91,49.045,296711,0
+LMBS.US,D,20250617,000000,49.11,49.1647,48.94,49.1,266183,0
+LMBS.US,D,20250618,000000,49.1,49.3399,49,49.12,356561,0
+LMBS.US,D,20250620,000000,49.12,49.18,48.95,49.16,395062,0
+LMBS.US,D,20250623,000000,49.19,49.26,49.1605,49.22,409990,0
+LMBS.US,D,20250624,000000,49.25,49.3,49.19,49.3,575774,0
+LMBS.US,D,20250625,000000,49.3,49.33,49.275,49.33,520428,0
+LMBS.US,D,20250626,000000,49.25,49.27,49.18,49.27,527763,0
+LMBS.US,D,20250627,000000,49.23,49.34,49.02,49.17,623966,0
+LMBS.US,D,20250630,000000,49.06,49.26,49.06,49.26,386035,0
+LMBS.US,D,20250701,000000,49.26,49.28,49.215,49.27,331156,0
+LMBS.US,D,20250702,000000,49.26,49.2666,49.2,49.24,541992,0
+LMBS.US,D,20250703,000000,49.24,49.24,49.168,49.2,216982,0
+LMBS.US,D,20250707,000000,49.03,49.26,49.03,49.05,1771914,0
+LMBS.US,D,20250708,000000,49.06,49.14,49.0201,49.14,550527,0
+LMBS.US,D,20250709,000000,49.18,49.26,49.1221,49.25,769687,0
+LMBS.US,D,20250710,000000,49.25,49.25,49.1833,49.23,504703,0
+LMBS.US,D,20250711,000000,49.2,49.2,49.14,49.16,279016,0
+LMBS.US,D,20250714,000000,49.2,49.21,49.16,49.19,455602,0
+LMBS.US,D,20250715,000000,49.22,49.22,49.11,49.12,483277,0
+LMBS.US,D,20250716,000000,49.21,49.21,49.11,49.17,662333,0
+LMBS.US,D,20250717,000000,49.18,49.256,49.18,49.215,410374,0
+LMBS.US,D,20250718,000000,49.29,49.3777,49.24,49.2458,227307,0
+LMBS.US,D,20250721,000000,49.35,49.35,49.3106,49.315,247610,0
+LMBS.US,D,20250722,000000,49.16,49.2,49.14,49.2,306869,0
+LMBS.US,D,20250723,000000,49.17,49.21,49.14,49.155,809270,0
+LMBS.US,D,20250724,000000,49.15,49.16,49.08,49.15,352772,0
+LMBS.US,D,20250725,000000,49.16,49.2,49.11,49.1854,306098,0
+LMBS.US,D,20250728,000000,49.1,49.1809,49.1,49.1509,325534,0
+LMBS.US,D,20250729,000000,49.14,49.3257,49.14,49.215,295995,0
+LMBS.US,D,20250730,000000,49.17,49.235,49.1405,49.18,378125,0
+LMBS.US,D,20250731,000000,49.24,49.2795,49.16,49.1708,398830,0
+LMBS.US,D,20250801,000000,49.3,49.36,49.2301,49.36,433309,0
+LMBS.US,D,20250804,000000,49.4,49.4694,49.38,49.415,412659,0
+LMBS.US,D,20250805,000000,49.4,49.49,49.35,49.44,534535,0
+LMBS.US,D,20250806,000000,49.42,49.4695,49.37,49.455,274610,0
+LMBS.US,D,20250807,000000,49.47,49.485,49.45,49.465,384147,0
+LMBS.US,D,20250808,000000,49.47,49.47,49.25,49.42,299673,0
+LMBS.US,D,20250811,000000,49.44,49.46,49.4333,49.45,256901,0
+LMBS.US,D,20250812,000000,49.44,49.47,49.4,49.455,337620,0
+LMBS.US,D,20250813,000000,49.48,49.55,49.4501,49.54,352478,0
+LMBS.US,D,20250814,000000,49.54,49.77,49.4909,49.54,432808,0
+LMBS.US,D,20250815,000000,49.58,49.7547,49.46,49.49,289226,0
+LMBS.US,D,20250818,000000,49.54,49.54,49.44,49.48,375081,0
+LMBS.US,D,20250819,000000,49.49,49.58,49.3096,49.52,326420,0
+LMBS.US,D,20250820,000000,49.54,49.5799,49.51,49.55,414024,0
+LMBS.US,D,20250821,000000,49.38,49.67,49.3,49.35,567106,0
+LMBS.US,D,20250822,000000,49.41,49.77,49.2901,49.43,399854,0
+LMBS.US,D,20250825,000000,49.47,49.48,49.29,49.46,349746,0
+LMBS.US,D,20250826,000000,49.53,49.56,49.43,49.48,315133,0
+LMBS.US,D,20250827,000000,49.51,49.775,49.46,49.56,287519,0
+LMBS.US,D,20250828,000000,49.56,49.62,49.5306,49.61,447105,0
+LMBS.US,D,20250829,000000,49.66,49.79,49.58,49.61,449761,0
+LMBS.US,D,20250902,000000,49.59,50.23,49.52,49.61,421551,0
+LMBS.US,D,20250903,000000,49.58,49.651,49.5,49.61,446622,0
+LMBS.US,D,20250904,000000,49.66,49.8,49.61,49.6858,360919,0
+LMBS.US,D,20250905,000000,49.81,49.85,49.77,49.795,299206,0
+LMBS.US,D,20250908,000000,49.85,49.96,49.84,49.9,453388,0
+LMBS.US,D,20250909,000000,49.87,49.92,49.7772,49.85,451320,0
+LMBS.US,D,20250910,000000,49.89,49.94,49.7617,49.8625,454135,0
+LMBS.US,D,20250911,000000,49.9,49.9458,49.8446,49.86,396385,0
+LMBS.US,D,20250912,000000,49.91,49.92,49.825,49.91,363319,0
+LMBS.US,D,20250915,000000,49.97,50.25,49.92,49.965,375707,0
+LMBS.US,D,20250916,000000,49.99,50.0191,49.945,49.99,335883,0
+LMBS.US,D,20250917,000000,50.02,50.1,49.96,49.96,586856,0
+LMBS.US,D,20250918,000000,49.89,50.045,49.845,49.89,522657,0
+LMBS.US,D,20250919,000000,49.88,50.03,49.8667,49.99,286382,0
+LMBS.US,D,20250922,000000,49.98,50.0498,49.85,49.8617,662781,0
+LMBS.US,D,20250923,000000,49.9,50.02,49.83,49.97,390306,0
+LMBS.US,D,20250924,000000,49.93,50.09,49.8907,49.915,418580,0
+LMBS.US,D,20250925,000000,49.75,49.8381,49.62,49.685,403975,0
+LMBS.US,D,20250926,000000,49.72,49.735,49.6441,49.71,489133,0
+LMBS.US,D,20250929,000000,49.75,49.7599,49.66,49.7449,838553,0
+LMBS.US,D,20250930,000000,49.8,49.952,49.7701,49.79,589174,0
+LMBS.US,D,20251001,000000,49.84,49.9055,49.8,49.86,537765,0
+LMBS.US,D,20251002,000000,49.86,50.1619,49.75,49.95,537619,0
+LMBS.US,D,20251003,000000,49.95,50,49.8201,49.905,407476,0
+LMBS.US,D,20251006,000000,49.87,50.08,49.8271,49.86,600350,0
+LMBS.US,D,20251007,000000,49.85,50.093,49.76,49.78,1436760,0
+LMBS.US,D,20251008,000000,49.87,50.08,49.8311,49.88,656813,0
+LMBS.US,D,20251009,000000,49.91,49.91,49.83,49.87,527250,0
+LMBS.US,D,20251010,000000,49.97,49.98,49.8917,49.965,424383,0
+LMBS.US,D,20251013,000000,49.99,50.01,49.93,50.01,258069,0
+LMBS.US,D,20251014,000000,50.03,50.05,49.93,50.035,594568,0
+LMBS.US,D,20251015,000000,50.06,50.2164,50.01,50.06,638368,0
+LMBS.US,D,20251016,000000,50.02,50.1653,50.0121,50.12,764050,0
+LMBS.US,D,20251017,000000,50.12,50.16,50.075,50.16,595808,0
+LMBS.US,D,20251020,000000,50.2,50.2,50.116,50.145,267671,0
+LMBS.US,D,20251021,000000,50.04,50.04,49.95,49.95,541193,0
+LMBS.US,D,20251022,000000,49.97,50.04,49.9476,50.04,436965,0
+LMBS.US,D,20251023,000000,50.04,50.04,49.94,49.965,829210,0
+LMBS.US,D,20251024,000000,50.02,50.0386,49.95,49.985,425898,0
+LMBS.US,D,20251027,000000,50.02,50.05,49.9,50.045,435133,0
+LMBS.US,D,20251028,000000,50.05,50.08,49.9504,50.03,416496,0
+LMBS.US,D,20251029,000000,50.08,50.12,49.88,49.99,472965,0
+LMBS.US,D,20251030,000000,49.95,50.03,49.84,49.9,882907,0
+LMBS.US,D,20251031,000000,49.98,49.98,49.89,49.93,895394,0
+LMBS.US,D,20251103,000000,49.91,49.98,49.87,49.925,770320,0
+LMBS.US,D,20251104,000000,49.96,49.9799,49.92,49.95,495359,0
+LMBS.US,D,20251105,000000,49.96,49.9699,49.82,49.8842,682967,0
+LMBS.US,D,20251106,000000,50,50.0199,49.86,49.92,699031,0
+LMBS.US,D,20251107,000000,49.95,50.2236,49.8013,49.97,524947,0
+LMBS.US,D,20251110,000000,49.99,50.232,49.9,49.97,481384,0
+LMBS.US,D,20251111,000000,50.04,50.0698,49.7968,50.045,302369,0
+LMBS.US,D,20251112,000000,50.03,50.2499,50.02,50.0303,844047,0
+LMBS.US,D,20251113,000000,49.51,50.03,49.51,49.985,344085,0
+LMBS.US,D,20251114,000000,50.03,50.03,49.91,49.955,438988,0
+LMBS.US,D,20251117,000000,50.01,50.0659,49.96,49.97,331379,0
+LMBS.US,D,20251118,000000,50.02,50.0868,49.9701,50.005,498559,0
+LMBS.US,D,20251119,000000,50.03,50.06,49.85,50.005,565538,0
+LMBS.US,D,20251120,000000,50.04,50.05,49.9971,50.04,362759,0
+LMBS.US,D,20251121,000000,49.95,50.02,49.785,49.93,306102,0
+LMBS.US,D,20251124,000000,50,50.05,49.9166,49.99,329696,0
+LMBS.US,D,20251125,000000,50.02,50.065,50.0005,50.055,519117,0
+LMBS.US,D,20251126,000000,50.08,50.2399,50.03,50.07,497493,0
+LMBS.US,D,20251128,000000,50.11,50.25,50.01,50.0262,177312,0
+LMBS.US,D,20251201,000000,49.97,50.1084,49.94,49.99,243366,0
+LMBS.US,D,20251202,000000,50.03,50.09,49.97,50.01,1036322,0
+LMBS.US,D,20251203,000000,50.03,50.09,50.0109,50.045,387241,0
+LMBS.US,D,20251204,000000,50.04,50.0899,49.97,49.995,703005,0
+LMBS.US,D,20251205,000000,50.01,50.0965,49.95,49.97,391006,0
+LMBS.US,D,20251208,000000,50.04,50.0715,49.85,49.95,317598,0
+LMBS.US,D,20251209,000000,49.99,50.1,49.884,49.94,444680,0
+LMBS.US,D,20251210,000000,49.93,50,49.874,50,297990,0
+LMBS.US,D,20251211,000000,50.05,50.19,50.02,50.055,391061,0
+LMBS.US,D,20251212,000000,49.89,49.9899,49.825,49.86,338515,0
+LMBS.US,D,20251215,000000,49.93,49.9719,49.8101,49.91,341722,0
+LMBS.US,D,20251216,000000,49.88,49.99,49.7501,49.99,383661,0
+LMBS.US,D,20251217,000000,49.96,50.1157,49.85,50,457140,0
+LMBS.US,D,20251218,000000,50,50.1129,49.9701,49.995,367440,0
+LMBS.US,D,20251219,000000,50,50.069,49.8301,49.99,402101,0
+LMBS.US,D,20251222,000000,50,50,49.96,50,370333,0
+LMBS.US,D,20251223,000000,49.97,50.02,49.9247,49.995,433981,0
+LMBS.US,D,20251224,000000,50.02,50.11,49.99,50.09,216999,0
+LMBS.US,D,20251226,000000,50.12,50.12,50.038,50.065,189729,0
+LMBS.US,D,20251229,000000,50.1,50.12,50.041,50.11,421618,0
+LMBS.US,D,20251230,000000,50.09,50.1099,49.99,50.04,2523769,0
+LMBS.US,D,20251231,000000,50.02,50.0445,49.96,49.99,618418,0
+LMBS.US,D,20260102,000000,50.04,50.04,49.94,49.95,607343,0
+LMBS.US,D,20260105,000000,50.04,50.1072,49.97,50.03,811287,0
+LMBS.US,D,20260106,000000,49.99,50.0603,49.6,49.9,1746986,0
+LMBS.US,D,20260107,000000,49.98,50.06,49.96,50.04,1383940,0
+LMBS.US,D,20260108,000000,50.03,50.11,49.94,50.07,989917,0
+LMBS.US,D,20260109,000000,50.07,50.2199,49.9262,50.18,552502,0
+LMBS.US,D,20260112,000000,50.18,50.23,50.16,50.19,584615,0
+LMBS.US,D,20260113,000000,50.28,50.28,50.1641,50.2,574411,0
+LMBS.US,D,20260114,000000,51.27,51.98,49.95,50.28,565459,0
+LMBS.US,D,20260115,000000,50.38,50.39,50.24,50.25,928744,0
+LMBS.US,D,20260116,000000,50.26,50.32,50.1721,50.225,1189512,0
+LMBS.US,D,20260120,000000,50.18,50.19,50.125,50.15,538682,0
+LMBS.US,D,20260121,000000,50.12,50.126,49.9699,50.02,677178,0
+LMBS.US,D,20260122,000000,50.03,50.0799,49.95,50.04,726645,0
+LMBS.US,D,20260123,000000,50.1,50.1,50.0101,50.03,521844,0
+LMBS.US,D,20260126,000000,50.05,50.1,50.05,50.09,670990,0
+LMBS.US,D,20260127,000000,50.13,50.13,50.06,50.09,634292,0
+LMBS.US,D,20260128,000000,50.12,50.12,50.0318,50.09,635307,0
+LMBS.US,D,20260129,000000,50.1,50.21,49.92,50.11,620403,0
+LMBS.US,D,20260130,000000,50.14,50.18,50.015,50.17,877359,0
+LMBS.US,D,20260202,000000,50.2,50.2,50.09,50.12,644423,0
+LMBS.US,D,20260203,000000,50.16,50.17,50.05,50.11,520407,0
+LMBS.US,D,20260204,000000,50.14,50.14,50.035,50.09,898526,0
+LMBS.US,D,20260205,000000,50.17,50.18,50.085,50.17,589253,0
+LMBS.US,D,20260206,000000,50.2,50.2099,50.17,50.2,515012,0
+LMBS.US,D,20260209,000000,50.2,50.23,50.1,50.23,334709,0
+LMBS.US,D,20260210,000000,50.33,50.35,50.255,50.28,455824,0
+LMBS.US,D,20260211,000000,50.35,50.35,50.1801,50.27,669272,0
+LMBS.US,D,20260212,000000,50.32,50.37,50.2577,50.35,663752,0
+LMBS.US,D,20260213,000000,50.43,50.4627,50.345,50.43,337869,0
+LMBS.US,D,20260217,000000,50.48,50.48,50.412,50.42,427584,0
+LMBS.US,D,20260218,000000,50.4,50.4,50.4,50.4,489591,0
diff --git a/daily/us/nasdaq etfs/logo.us.txt b/daily/us/nasdaq etfs/logo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72ac0abb8068a17e5eae942dd13e61bf4eae9be4
--- /dev/null
+++ b/daily/us/nasdaq etfs/logo.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOGO.US,D,20250529,000000,19.85,20.26,19.83,19.8352,50400,0
+LOGO.US,D,20250530,000000,19.9,20.01,19.83,19.9981,33251,0
+LOGO.US,D,20250602,000000,19.84,20.0908,19.84,20.0908,41400,0
+LOGO.US,D,20250603,000000,20.16,20.16,20.129,20.129,59503,0
+LOGO.US,D,20250604,000000,20.25,20.28,20.1838,20.2107,159562,0
+LOGO.US,D,20250605,000000,20.23,20.285,20.209,20.209,1563,0
+LOGO.US,D,20250606,000000,20.4,20.4,20.3708,20.3708,624,0
+LOGO.US,D,20250609,000000,20.235,21.51,20.235,20.2559,220471,0
+LOGO.US,D,20250610,000000,20.23,20.3,20.19,20.2878,81700,0
+LOGO.US,D,20250611,000000,20.35,20.36,20.22,20.2417,65713,0
+LOGO.US,D,20250612,000000,20.22,20.23,20.215,20.215,95660,0
+LOGO.US,D,20250613,000000,20.03,20.08,19.8628,19.8628,31353,0
+LOGO.US,D,20250616,000000,20.13,20.24,20.0594,20.0594,50501,0
+LOGO.US,D,20250617,000000,19.93,19.93,19.9295,19.9295,50439,0
+LOGO.US,D,20250618,000000,19.91,19.95,19.8207,19.8207,54711,0
+LOGO.US,D,20250620,000000,19.76,19.76,19.7597,19.7597,100011,0
+LOGO.US,D,20250624,000000,20.27,20.27,20.2593,20.2593,25000,0
+LOGO.US,D,20250626,000000,20.35,20.3915,20.35,20.3915,25000,0
+LOGO.US,D,20250627,000000,20.478,20.5736,20.478,20.5736,1048,0
+LOGO.US,D,20250630,000000,20.75,20.75,20.67,20.7305,1400,0
+LOGO.US,D,20250701,000000,20.61,20.6204,20.61,20.6204,129,0
+LOGO.US,D,20250703,000000,20.82,20.85,20.82,20.85,25049,0
+LOGO.US,D,20250707,000000,20.79,20.8,20.7502,20.7502,971,0
+LOGO.US,D,20250708,000000,20.75,20.75,20.67,20.6801,2430,0
+LOGO.US,D,20250709,000000,20.712,20.78,20.712,20.7709,1259,0
+LOGO.US,D,20250710,000000,20.7273,20.79,20.7273,20.7347,33478,0
+LOGO.US,D,20250711,000000,20.61,20.62,20.57,20.5744,1816,0
+LOGO.US,D,20250714,000000,20.67,20.69,20.67,20.69,21258,0
+LOGO.US,D,20250715,000000,20.59,20.59,20.51,20.51,102655,0
+LOGO.US,D,20250716,000000,20.5101,20.6312,20.5079,20.6312,38878,0
+LOGO.US,D,20250717,000000,20.74,20.81,20.62,20.789,56058,0
+LOGO.US,D,20250718,000000,20.7,20.7031,20.47,20.7031,9564,0
+LOGO.US,D,20250721,000000,20.73,20.7599,20.7256,20.7256,10239,0
+LOGO.US,D,20250722,000000,20.66,20.7477,20.66,20.7477,1270,0
+LOGO.US,D,20250723,000000,20.7999,20.8214,20.7999,20.8214,468,0
+LOGO.US,D,20250724,000000,20.96,21.01,20.96,20.9719,7824,0
+LOGO.US,D,20250725,000000,21.0105,21.0212,21,21.0212,1880,0
+LOGO.US,D,20250728,000000,20.98,21.0192,20.94,20.9786,2811,0
+LOGO.US,D,20250729,000000,20.88,20.89,20.85,20.8554,16310,0
+LOGO.US,D,20250730,000000,20.88,20.93,20.8414,20.8414,1479,0
+LOGO.US,D,20250731,000000,20.95,20.95,20.74,20.74,1155,0
+LOGO.US,D,20250804,000000,20.7,20.7672,20.7,20.7672,204,0
+LOGO.US,D,20250805,000000,20.83,20.83,20.6365,20.6365,854,0
+LOGO.US,D,20250806,000000,20.8005,20.9053,20.8005,20.9053,1153,0
+LOGO.US,D,20250807,000000,20.8544,20.8544,20.7885,20.7885,5806,0
+LOGO.US,D,20250808,000000,20.895,20.9254,20.8777,20.8777,2250,0
+LOGO.US,D,20250811,000000,20.87,20.91,20.8352,20.8352,1068,0
+LOGO.US,D,20250812,000000,20.98,21.09,20.98,21.09,687,0
+LOGO.US,D,20250813,000000,21.1072,21.12,21.06,21.0836,2464,0
+LOGO.US,D,20250814,000000,21.088,21.1278,21.07,21.1278,1631,0
+LOGO.US,D,20250815,000000,21.19,21.19,21.1574,21.1574,315,0
+LOGO.US,D,20250818,000000,21.15,21.19,21.15,21.1794,1752,0
+LOGO.US,D,20250819,000000,21.13,21.13,21,21.0167,1022,0
+LOGO.US,D,20250820,000000,20.83,20.9662,20.83,20.9662,499,0
+LOGO.US,D,20250821,000000,20.9,20.9,20.83,20.8458,964,0
+LOGO.US,D,20250822,000000,21.12,21.1301,21.12,21.1301,100,0
+LOGO.US,D,20250825,000000,21.1715,21.1715,21.0668,21.0668,4444,0
+LOGO.US,D,20250826,000000,21.08,21.1754,21.08,21.1754,515,0
+LOGO.US,D,20250827,000000,21.18,21.2033,21.17,21.2033,1638,0
+LOGO.US,D,20250828,000000,21.25,21.3199,21.24,21.3199,2006,0
+LOGO.US,D,20250829,000000,21.15,21.1867,21.14,21.1867,2500,0
+LOGO.US,D,20250902,000000,20.98,21.0781,20.93,21.0781,1014,0
+LOGO.US,D,20250903,000000,21.15,21.18,21.041,21.1323,798,0
+LOGO.US,D,20250904,000000,21.19,21.3655,21.19,21.3655,733,0
+LOGO.US,D,20250905,000000,21.19,21.2411,21.19,21.2411,529,0
+LOGO.US,D,20250908,000000,21.477,21.5965,21.4391,21.5965,1080,0
+LOGO.US,D,20250909,000000,21.59,21.7183,21.59,21.7183,2337,0
+LOGO.US,D,20250910,000000,21.7187,21.73,21.6036,21.6036,936,0
+LOGO.US,D,20250912,000000,21.7625,21.798,21.75,21.798,2001,0
+LOGO.US,D,20250915,000000,21.974,22.0406,21.974,22.0406,282,0
+LOGO.US,D,20250916,000000,22.0295,22.0724,22.0295,22.0724,388,0
+LOGO.US,D,20250917,000000,22.13,22.13,22.0893,22.0893,451,0
+LOGO.US,D,20250918,000000,22.4,22.4,22.2798,22.2798,776,0
+LOGO.US,D,20250919,000000,22.427,22.4878,22.3952,22.4878,503,0
+LOGO.US,D,20250922,000000,22.49,22.4945,22.49,22.4945,266,0
+LOGO.US,D,20250923,000000,22.48,22.48,22.3489,22.3489,1042,0
+LOGO.US,D,20250924,000000,22.3244,22.3244,22.11,22.1428,1665,0
+LOGO.US,D,20250925,000000,21.96,22.0253,21.92,22.0253,626,0
+LOGO.US,D,20250926,000000,22.04,22.12,22.0335,22.1125,9808,0
+LOGO.US,D,20250929,000000,22.32,22.32,22.2689,22.2689,1572,0
+LOGO.US,D,20251001,000000,21.79,21.8409,21.7534,21.7534,1440,0
+LOGO.US,D,20251002,000000,21.57,21.6844,21.57,21.6844,381,0
+LOGO.US,D,20251003,000000,21.7452,21.7452,21.6685,21.6685,432,0
+LOGO.US,D,20251006,000000,21.58,21.6321,21.58,21.6321,301,0
+LOGO.US,D,20251007,000000,21.46,21.5585,21.39,21.5585,1866,0
+LOGO.US,D,20251008,000000,21.5245,21.58,21.5245,21.5574,556,0
+LOGO.US,D,20251009,000000,21.46,21.46,21.44,21.4404,13046,0
+LOGO.US,D,20251010,000000,21.37,21.37,20.923,20.923,1607,0
+LOGO.US,D,20251013,000000,21.22,21.29,21.14,21.27,1491,0
+LOGO.US,D,20251014,000000,21.24,21.4545,21.24,21.4545,153,0
+LOGO.US,D,20251015,000000,21.48,21.485,21.42,21.4317,6572,0
+LOGO.US,D,20251016,000000,21.5399,21.5399,21.06,21.06,3279,0
+LOGO.US,D,20251017,000000,21.095,21.2481,21.07,21.2481,4165,0
+LOGO.US,D,20251021,000000,21.62,21.62,21.57,21.5941,29793,0
+LOGO.US,D,20251022,000000,21.42,21.42,21.3805,21.3805,192,0
+LOGO.US,D,20251023,000000,21.32,21.42,21.32,21.4152,3569,0
+LOGO.US,D,20251024,000000,21.56,21.63,21.5,21.5059,1983,0
+LOGO.US,D,20251028,000000,21.75,21.76,21.7167,21.7167,2738,0
+LOGO.US,D,20251029,000000,21.62,21.6368,21.53,21.5552,818,0
+LOGO.US,D,20251030,000000,21.63,21.68,21.4372,21.4372,266,0
+LOGO.US,D,20251031,000000,21.53,21.55,21.53,21.5375,443,0
+LOGO.US,D,20251104,000000,21.305,21.34,21.2901,21.3242,937,0
+LOGO.US,D,20251106,000000,21.05,21.05,20.9898,20.9898,9725,0
+LOGO.US,D,20251107,000000,20.85,21.0548,20.835,21.0548,1414,0
+LOGO.US,D,20251110,000000,21.1,21.2604,21.1,21.2604,14884,0
+LOGO.US,D,20251111,000000,21.2699,21.35,21.2699,21.3088,3680,0
+LOGO.US,D,20251112,000000,21.32,21.42,21.29,21.3759,1300,0
+LOGO.US,D,20251113,000000,21.108,21.12,21.0001,21.0001,11937,0
+LOGO.US,D,20251114,000000,21,21,20.91,20.9203,85235,0
+LOGO.US,D,20251117,000000,20.85,20.89,20.6,20.6174,1135,0
+LOGO.US,D,20251118,000000,20.43,20.48,20.4,20.4707,11125,0
+LOGO.US,D,20251119,000000,20.36,20.4415,20.36,20.4415,1587,0
+LOGO.US,D,20251121,000000,20.18,20.311,20.18,20.2627,797,0
+LOGO.US,D,20251124,000000,20.47,20.5566,20.47,20.5566,1060,0
+LOGO.US,D,20251126,000000,20.83,20.8412,20.83,20.8412,777,0
+LOGO.US,D,20251201,000000,20.95,20.99,20.8938,20.8938,2444,0
+LOGO.US,D,20251202,000000,20.95,21.06,20.95,21.0093,1215,0
+LOGO.US,D,20251203,000000,21,21.0634,21,21.0634,469,0
+LOGO.US,D,20251204,000000,21.1091,21.1091,21.04,21.1064,31817,0
+LOGO.US,D,20251205,000000,21.11,21.15,21.11,21.1295,1823,0
+LOGO.US,D,20251209,000000,21.06,21.06,21.055,21.055,111,0
+LOGO.US,D,20251211,000000,21.37,21.37,21.36,21.3674,596,0
+LOGO.US,D,20251212,000000,21.17,21.1836,21.148,21.148,2724,0
+LOGO.US,D,20251215,000000,21.025,21.025,20.96,20.9748,510,0
+LOGO.US,D,20251216,000000,20.84,21,20.83,20.9588,12160,0
+LOGO.US,D,20251217,000000,20.991,21,20.718,20.718,6832,0
+LOGO.US,D,20251218,000000,20.965,20.965,20.8775,20.8775,238,0
+LOGO.US,D,20251219,000000,21.04,21.0716,21.04,21.0716,345,0
+LOGO.US,D,20251222,000000,21.19,21.2057,21.19,21.2057,227,0
+LOGO.US,D,20251223,000000,21.1502,21.2075,19.82,21.2075,6642,0
+LOGO.US,D,20251224,000000,21.24,21.29,21.24,21.2741,301,0
+LOGO.US,D,20251226,000000,21.23,21.2422,21.125,21.2422,1093,0
+LOGO.US,D,20251229,000000,21.16,21.16,21.136,21.136,572,0
+LOGO.US,D,20251231,000000,21.01,21.01,20.9681,20.9681,167,0
+LOGO.US,D,20260102,000000,20.921,20.9801,20.89,20.9769,7007,0
+LOGO.US,D,20260105,000000,21.32,21.32,21.2513,21.2513,339,0
+LOGO.US,D,20260106,000000,21.346,21.4285,21.346,21.4285,701,0
+LOGO.US,D,20260107,000000,21.3701,21.38,21.29,21.29,1026,0
+LOGO.US,D,20260108,000000,21.28,21.34,21.28,21.3057,6912,0
+LOGO.US,D,20260109,000000,21.21,21.2892,21.21,21.2892,522,0
+LOGO.US,D,20260112,000000,21.27,21.365,21.27,21.3647,217,0
+LOGO.US,D,20260113,000000,21.29,21.3019,21.24,21.3019,3417,0
+LOGO.US,D,20260114,000000,21.11,21.1497,21,21.1497,1383,0
+LOGO.US,D,20260115,000000,21.24,21.24,21.1552,21.1552,367,0
+LOGO.US,D,20260116,000000,21.04,21.11,20.98,21.1048,2534,0
+LOGO.US,D,20260120,000000,20.81,20.87,20.66,20.6638,1150,0
+LOGO.US,D,20260121,000000,20.72,20.84,20.62,20.7985,2320,0
+LOGO.US,D,20260122,000000,20.9,20.92,20.81,20.8206,51404,0
+LOGO.US,D,20260123,000000,20.81,20.86,20.81,20.834,820,0
+LOGO.US,D,20260126,000000,20.96,21.01,20.9396,20.9396,13675,0
+LOGO.US,D,20260127,000000,20.98,21.04,20.98,20.9942,53072,0
+LOGO.US,D,20260128,000000,21.07,21.09,20.9397,20.9397,1023,0
+LOGO.US,D,20260129,000000,20.58,20.77,20.58,20.7524,778,0
+LOGO.US,D,20260130,000000,20.67,21.35,20.5497,20.5497,35597,0
+LOGO.US,D,20260202,000000,20.7,20.76,20.6901,20.72,3626,0
+LOGO.US,D,20260203,000000,20.56,20.56,20.08,20.2308,22204,0
+LOGO.US,D,20260204,000000,19.9201,20.0303,19.9201,20.0303,749,0
+LOGO.US,D,20260205,000000,19.82,19.91,19.75,19.7649,2067,0
+LOGO.US,D,20260206,000000,20,20.085,20,20.085,24702,0
+LOGO.US,D,20260209,000000,20.07,20.07,20.04,20.0678,1163,0
+LOGO.US,D,20260210,000000,20.39,20.39,20.1899,20.1899,505,0
+LOGO.US,D,20260211,000000,20.2,20.2,20.11,20.1317,4644,0
+LOGO.US,D,20260212,000000,20.11,20.11,19.8131,19.8131,25172,0
+LOGO.US,D,20260213,000000,19.7604,19.93,19.7604,19.8261,3505,0
+LOGO.US,D,20260217,000000,19.69,19.8486,19.69,19.8486,526,0
+LOGO.US,D,20260218,000000,20.04,20.075,19.9927,19.9927,3244,0
diff --git a/daily/us/nasdaq etfs/lvhd.us.txt b/daily/us/nasdaq etfs/lvhd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca264b4cceb6a5ec61fa6495eaae47b2a489a6b0
--- /dev/null
+++ b/daily/us/nasdaq etfs/lvhd.us.txt	
@@ -0,0 +1,2546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVHD.US,D,20151231,000000,20.2984,20.3299,20.257,20.257,6746.9750205163,0
+LVHD.US,D,20160104,000000,19.9705,19.9882,19.9054,19.9054,609.29936970346,0
+LVHD.US,D,20160105,000000,20.0118,20.1054,19.9705,20.1054,6010.7382821246,0
+LVHD.US,D,20160106,000000,19.8425,20.0886,19.8425,20.0552,1075.4133875266,0
+LVHD.US,D,20160107,000000,19.8573,19.8573,19.7184,19.7184,581.8808980668,0
+LVHD.US,D,20160108,000000,19.7204,19.7381,19.5647,19.5647,2761.1416437062,0
+LVHD.US,D,20160111,000000,19.5983,19.5983,19.5983,19.5983,5151.6261708428,0
+LVHD.US,D,20160112,000000,20.6963,20.6963,19.55,19.5647,9533.5041379601,0
+LVHD.US,D,20160113,000000,19.6386,19.6386,19.6386,19.6386,1075.4133875266,0
+LVHD.US,D,20160114,000000,19.4101,19.4101,19.4101,19.4101,123.8908718397,0
+LVHD.US,D,20160115,000000,19.2241,19.2241,19.165,19.165,1562.8528832894,0
+LVHD.US,D,20160119,000000,19.3196,19.3196,19.2871,19.3117,2333.6165859643,0
+LVHD.US,D,20160121,000000,18.9375,19.1009,18.9375,19.1009,617.42336129951,0
+LVHD.US,D,20160122,000000,19.2486,19.4023,19.2339,19.4023,2024.9049053145,0
+LVHD.US,D,20160126,000000,19.4801,19.4801,19.3029,19.4801,1103.8473581128,0
+LVHD.US,D,20160127,000000,19.6298,19.6298,19.424,19.424,516.88896529844,0
+LVHD.US,D,20160128,000000,19.5884,19.678,19.5884,19.678,1544.5739021983,0
+LVHD.US,D,20160129,000000,19.8898,20.0965,19.8573,20.0965,11418.270188242,0
+LVHD.US,D,20160201,000000,20.2315,20.2482,20.0305,20.2482,16500.842430519,0
+LVHD.US,D,20160202,000000,19.9537,20.07,19.9252,20.0305,6002.6142905286,0
+LVHD.US,D,20160203,000000,19.9646,20.2315,19.9646,20.1754,8681.5005193248,0
+LVHD.US,D,20160204,000000,20.2235,20.2482,20.2078,20.2482,3313.5730722373,0
+LVHD.US,D,20160205,000000,20.4117,20.4117,20.1674,20.192,15022.275960039,0
+LVHD.US,D,20160208,000000,19.9705,20.1054,19.8356,20.1054,7730.9935025874,0
+LVHD.US,D,20160209,000000,19.9804,20.0108,19.8898,20.0108,1941.633991455,0
+LVHD.US,D,20160210,000000,19.9804,19.9813,19.9804,19.9813,369.6416176201,0
+LVHD.US,D,20160211,000000,19.7292,19.7539,19.6052,19.7539,3995.9883663052,0
+LVHD.US,D,20160212,000000,19.7834,19.8809,19.7834,19.8809,1321.164133307,0
+LVHD.US,D,20160216,000000,20.323,20.323,20.0385,20.2088,6054.4047369534,0
+LVHD.US,D,20160217,000000,20.3712,20.5121,20.3712,20.4392,15242.639232082,0
+LVHD.US,D,20160218,000000,20.6096,20.6096,20.4471,20.517,6144.7841434594,0
+LVHD.US,D,20160219,000000,20.4205,20.5741,20.4155,20.4392,27529.161022152,0
+LVHD.US,D,20160222,000000,20.649,20.7356,20.649,20.7208,4603.2567381096,0
+LVHD.US,D,20160223,000000,20.8449,20.8449,20.6096,20.6184,8203.2005141076,0
+LVHD.US,D,20160224,000000,20.6007,20.6234,20.3634,20.6234,5751.7860500007,0
+LVHD.US,D,20160225,000000,20.8607,20.9158,20.6805,20.9158,22940.121269335,0
+LVHD.US,D,20160226,000000,21.1226,21.1226,20.6244,20.6549,33885.168947109,0
+LVHD.US,D,20160229,000000,20.6963,20.8194,20.5741,20.5741,15530.025434791,0
+LVHD.US,D,20160301,000000,20.715,20.8282,20.715,20.8282,7898.5508292559,0
+LVHD.US,D,20160302,000000,21.0497,21.0497,20.709,20.9395,29605.856373891,0
+LVHD.US,D,20160303,000000,20.9355,21.1226,20.9355,21.1226,13305.067236424,0
+LVHD.US,D,20160304,000000,21.1148,21.3018,21.0724,21.2487,66354.732358606,0
+LVHD.US,D,20160307,000000,21.2497,21.4229,21.2497,21.3432,11100.419017047,0
+LVHD.US,D,20160308,000000,21.293,21.357,21.2103,21.2507,13464.500571497,0
+LVHD.US,D,20160309,000000,21.3895,21.4151,21.2842,21.3195,29904.413065046,0
+LVHD.US,D,20160310,000000,21.5372,21.5372,21.1768,21.3186,17175.133732991,0
+LVHD.US,D,20160311,000000,21.5205,21.547,21.4407,21.547,13593.468938085,0
+LVHD.US,D,20160314,000000,21.7253,21.7253,21.4486,21.547,20853.270928101,0
+LVHD.US,D,20160315,000000,21.5273,21.5273,21.3816,21.4742,19808.32250906,0
+LVHD.US,D,20160316,000000,21.4407,21.6593,21.3895,21.6258,24820.82532382,0
+LVHD.US,D,20160317,000000,21.7007,21.9557,21.6278,21.9301,27730.229814154,0
+LVHD.US,D,20160318,000000,21.9242,21.9921,21.8966,21.9222,42911.939109265,0
+LVHD.US,D,20160321,000000,21.872,21.9675,21.872,21.939,12750.604809995,0
+LVHD.US,D,20160322,000000,22.1723,22.1723,21.8622,21.8877,28929.53407352,0
+LVHD.US,D,20160323,000000,21.8877,21.8877,21.7893,21.7893,23230.553968894,0
+LVHD.US,D,20160324,000000,21.8711,21.8711,21.678,21.7795,20968.022309395,0
+LVHD.US,D,20160328,000000,22.9208,22.9208,21.748,21.8139,38035.513153739,0
+LVHD.US,D,20160329,000000,21.748,22.0827,21.748,22.0749,61184.827206672,0
+LVHD.US,D,20160330,000000,22.1261,22.1557,22.0827,22.0975,38317.821861701,0
+LVHD.US,D,20160331,000000,22.1723,22.1802,22.0965,22.1517,24418.687739816,0
+LVHD.US,D,20160401,000000,21.9843,22.2058,21.9843,22.2058,12735.372325752,0
+LVHD.US,D,20160404,000000,22.1094,22.1497,22.0679,22.0679,9123.2425623598,0
+LVHD.US,D,20160405,000000,21.9292,21.9518,21.8612,21.8612,13718.375308874,0
+LVHD.US,D,20160406,000000,21.9212,21.9222,21.7647,21.9222,15747.342209986,0
+LVHD.US,D,20160407,000000,21.9518,21.9518,21.7302,21.7647,36206.599545678,0
+LVHD.US,D,20160408,000000,21.9124,21.9124,21.7883,21.8129,12741.465319449,0
+LVHD.US,D,20160411,000000,21.9292,21.9685,21.8228,21.8228,9253.2264278965,0
+LVHD.US,D,20160412,000000,21.8454,22,21.807,21.9597,46561.642333789,0
+LVHD.US,D,20160413,000000,22.0188,22.0384,21.9843,22.0384,24609.601542322,0
+LVHD.US,D,20160414,000000,22.1723,22.1723,22.0335,22.0651,42796.172229021,0
+LVHD.US,D,20160415,000000,22.1497,22.1497,22.0798,22.1418,40698.151399343,0
+LVHD.US,D,20160418,000000,22.1645,22.2383,22.0995,22.2383,11633.555965538,0
+LVHD.US,D,20160419,000000,22.2944,22.2944,22.2147,22.2876,21057.386216952,0
+LVHD.US,D,20160420,000000,22.3387,22.3387,22.1084,22.1084,32609.702266529,0
+LVHD.US,D,20160421,000000,22.0561,22.0561,21.7795,21.807,15621.420340247,0
+LVHD.US,D,20160422,000000,21.8612,21.9459,21.8376,21.9124,25379.349746048,0
+LVHD.US,D,20160425,000000,21.8376,21.939,21.8228,21.939,77001.223345225,0
+LVHD.US,D,20160426,000000,22.0561,22.0916,21.9843,22.0424,37977.629713617,0
+LVHD.US,D,20160427,000000,22.1261,22.2481,22.0749,22.2363,25827.18478278,0
+LVHD.US,D,20160428,000000,22.3525,22.3525,22.0896,22.0896,16520.13691056,0
+LVHD.US,D,20160429,000000,22.0296,22.0896,21.8996,22.0729,58812.621660627,0
+LVHD.US,D,20160502,000000,22.1557,22.2314,22.1172,22.2048,26554.282030626,0
+LVHD.US,D,20160503,000000,22.2058,22.2058,22.0266,22.0995,21068.556705396,0
+LVHD.US,D,20160504,000000,21.999,22.1723,21.9763,22.1418,21416.872845077,0
+LVHD.US,D,20160505,000000,22.2876,22.2876,21.9597,22.001,43476.55652519,0
+LVHD.US,D,20160506,000000,21.9212,22.0749,21.8986,22.0749,36774.263458452,0
+LVHD.US,D,20160509,000000,22.1497,22.1723,22.0827,22.1557,18585.661773854,0
+LVHD.US,D,20160510,000000,22.3309,22.3309,22.197,22.2934,130412.40609343,0
+LVHD.US,D,20160511,000000,22.7937,22.7937,22.2147,22.2314,95696.559005626,0
+LVHD.US,D,20160512,000000,22.3604,22.385,22.2383,22.3525,44946.999004075,0
+LVHD.US,D,20160513,000000,22.2876,22.2876,22.1172,22.1497,12946.596107249,0
+LVHD.US,D,20160516,000000,22.3309,22.3309,22.1379,22.2571,9081.6071054301,0
+LVHD.US,D,20160517,000000,22.322,22.322,21.9292,22.0098,27721.090323609,0
+LVHD.US,D,20160518,000000,22.1094,22.1094,21.6574,21.6987,30196.876762504,0
+LVHD.US,D,20160519,000000,21.6987,21.7795,21.6189,21.7795,28638.085875012,0
+LVHD.US,D,20160520,000000,21.8139,21.8867,21.807,21.8612,43455.231047251,0
+LVHD.US,D,20160523,000000,22.0424,22.0424,21.7795,21.7795,35230.705055203,0
+LVHD.US,D,20160524,000000,21.9518,22.0098,21.9292,22.0098,35886.717376584,0
+LVHD.US,D,20160525,000000,22.0896,22.1418,22.0098,22.1261,100447.06309141,0
+LVHD.US,D,20160526,000000,22.1418,22.2236,22.1418,22.1832,94099.179158053,0
+LVHD.US,D,20160527,000000,22.2728,22.2728,22.196,22.2491,40651.438447665,0
+LVHD.US,D,20160531,000000,22.2551,22.3142,22.1802,22.2876,34963.628831484,0
+LVHD.US,D,20160601,000000,22.2551,22.3309,22.2314,22.3142,25723.60388993,0
+LVHD.US,D,20160602,000000,22.3693,22.3949,22.2551,22.3812,32674.694199298,0
+LVHD.US,D,20160603,000000,22.6628,22.6628,22.4097,22.5161,22878.175833416,0
+LVHD.US,D,20160606,000000,22.6401,22.6401,22.4934,22.6086,20664.388123493,0
+LVHD.US,D,20160607,000000,22.648,22.6972,22.5978,22.5997,34716.862586754,0
+LVHD.US,D,20160608,000000,22.6401,22.7396,22.6342,22.7081,57753.456256292,0
+LVHD.US,D,20160609,000000,22.6972,22.8115,22.6519,22.8035,75688.183203513,0
+LVHD.US,D,20160610,000000,22.6972,22.7534,22.6263,22.7051,50612.467643367,0
+LVHD.US,D,20160613,000000,22.837,22.837,22.5918,22.5918,121992.90430307,0
+LVHD.US,D,20160614,000000,22.5722,22.6086,22.5091,22.6086,75540.935855835,0
+LVHD.US,D,20160615,000000,22.8292,22.8292,22.5918,22.5918,52687.131997207,0
+LVHD.US,D,20160616,000000,22.8115,22.8115,22.4934,22.7396,130742.44325202,0
+LVHD.US,D,20160617,000000,22.7878,22.7878,22.6342,22.7622,87821.364652208,0
+LVHD.US,D,20160620,000000,23.034,23.034,22.8765,22.8765,30208.047250948,0
+LVHD.US,D,20160621,000000,22.9739,22.9739,22.8528,22.8941,25355.99327021,0
+LVHD.US,D,20160622,000000,22.9119,22.9503,22.845,22.8528,21030.983244264,0
+LVHD.US,D,20160623,000000,23.0803,23.0803,22.9414,23.0586,37285.059430054,0
+LVHD.US,D,20160624,000000,22.8341,22.8913,22.4048,22.6371,124402.68331025,0
+LVHD.US,D,20160627,000000,22.5042,22.5042,22.2974,22.454,55365.002727054,0
+LVHD.US,D,20160628,000000,22.6135,22.6588,22.4756,22.6588,86798.757210055,0
+LVHD.US,D,20160629,000000,22.8252,22.9326,22.7859,22.9089,70081.613503292,0
+LVHD.US,D,20160630,000000,22.9985,23.294,22.9356,23.294,59513.315935786,0
+LVHD.US,D,20160701,000000,23.419,23.419,23.2743,23.3442,81097.746107531,0
+LVHD.US,D,20160705,000000,23.3206,23.3363,23.2683,23.2831,22360.271369168,0
+LVHD.US,D,20160706,000000,23.2359,23.4014,23.2054,23.4014,47888.899460793,0
+LVHD.US,D,20160707,000000,23.4752,23.4752,23.1699,23.222,49997.075279967,0
+LVHD.US,D,20160708,000000,23.3521,23.5185,23.294,23.5185,35783.136483735,0
+LVHD.US,D,20160711,000000,23.5638,23.6268,23.4575,23.6081,89994.53240415,0
+LVHD.US,D,20160712,000000,23.6958,23.6958,23.551,23.5816,91879.298454434,0
+LVHD.US,D,20160713,000000,23.6878,23.6878,23.5816,23.6712,35667.369603491,0
+LVHD.US,D,20160714,000000,23.7618,23.7618,23.6042,23.6505,78511.270283139,0
+LVHD.US,D,20160715,000000,23.6712,23.6958,23.5816,23.6573,44468.698998858,0
+LVHD.US,D,20160718,000000,23.7243,23.7243,23.6445,23.6712,54103.753031768,0
+LVHD.US,D,20160719,000000,23.7046,23.7046,23.5982,23.6593,78168.031638207,0
+LVHD.US,D,20160720,000000,23.7391,23.7391,23.6268,23.6712,51211.612023576,0
+LVHD.US,D,20160721,000000,23.7391,23.7391,23.5786,23.6425,64606.043167557,0
+LVHD.US,D,20160722,000000,23.7046,23.8366,23.6997,23.8247,40951.01063777,0
+LVHD.US,D,20160725,000000,23.8947,23.8947,23.7558,23.8129,34063.896762221,0
+LVHD.US,D,20160726,000000,23.8779,23.8779,23.6593,23.7321,38441.712733541,0
+LVHD.US,D,20160727,000000,23.7962,23.7962,23.5353,23.5559,21633.174121321,0
+LVHD.US,D,20160728,000000,23.5559,23.6347,23.4457,23.5982,56709.5233362,0
+LVHD.US,D,20160729,000000,23.6425,23.7321,23.5411,23.68,20603.458186523,0
+LVHD.US,D,20160801,000000,23.6169,23.7321,23.6169,23.6878,107114.82919387,0
+LVHD.US,D,20160802,000000,23.7243,23.7243,23.4437,23.4643,38817.447344858,0
+LVHD.US,D,20160803,000000,23.4014,23.4338,23.3363,23.4102,32233.967655212,0
+LVHD.US,D,20160804,000000,23.3442,23.5175,23.3442,23.4427,72680.275315077,0
+LVHD.US,D,20160805,000000,23.4948,23.4998,23.4505,23.4663,36800.66643114,0
+LVHD.US,D,20160808,000000,23.4102,23.5185,23.4102,23.4427,14972.516511513,0
+LVHD.US,D,20160809,000000,23.4781,23.5273,23.4427,23.484,32661.492712954,0
+LVHD.US,D,20160810,000000,23.5381,23.5381,23.4575,23.4928,17127.405282365,0
+LVHD.US,D,20160811,000000,23.5894,23.5894,23.5411,23.5894,21033.014242163,0
+LVHD.US,D,20160812,000000,23.6169,23.6712,23.5569,23.5894,46235.667170998,0
+LVHD.US,D,20160815,000000,23.6878,23.6878,23.5096,23.5185,49990.98228627,0
+LVHD.US,D,20160816,000000,23.4505,23.4505,23.3363,23.3619,50495.685264175,0
+LVHD.US,D,20160817,000000,23.3028,23.4505,23.2122,23.4495,41208.947370944,0
+LVHD.US,D,20160818,000000,23.4928,23.5185,23.4515,23.487,19175.666663517,0
+LVHD.US,D,20160819,000000,23.5559,23.5559,23.3206,23.3836,13159.850886645,0
+LVHD.US,D,20160822,000000,23.294,23.4545,23.294,23.4269,27762.725780538,0
+LVHD.US,D,20160823,000000,23.4938,23.5411,23.4604,23.484,9349.6988280996,0
+LVHD.US,D,20160824,000000,23.3924,23.4427,23.3875,23.4014,21498.112761037,0
+LVHD.US,D,20160825,000000,23.3747,23.4575,23.3747,23.4269,11317.735792242,0
+LVHD.US,D,20160826,000000,23.5353,23.549,23.1699,23.222,14646.541348721,0
+LVHD.US,D,20160829,000000,23.3028,23.3747,23.2979,23.3669,21978.443764153,0
+LVHD.US,D,20160830,000000,23.4338,23.4338,23.2447,23.2595,28568.016447496,0
+LVHD.US,D,20160831,000000,23.2683,23.3126,23.1699,23.294,16394.215040821,0
+LVHD.US,D,20160901,000000,23.3521,23.3521,23.1531,23.229,64588.779685415,0
+LVHD.US,D,20160902,000000,23.4102,23.4663,23.3796,23.4653,13500.043034729,0
+LVHD.US,D,20160906,000000,23.5185,23.5185,23.4269,23.5096,21994.691747346,0
+LVHD.US,D,20160907,000000,23.6081,23.6081,23.4614,23.5726,30624.401820246,0
+LVHD.US,D,20160908,000000,23.5638,23.5638,23.4643,23.4998,36216.754535173,0
+LVHD.US,D,20160909,000000,23.4014,23.4014,22.7189,22.7189,46819.579066964,0
+LVHD.US,D,20160912,000000,22.6923,23.1118,22.6923,23.0862,13687.910340388,0
+LVHD.US,D,20160913,000000,23.0557,23.0557,22.6785,22.7356,27779.98926268,0
+LVHD.US,D,20160914,000000,22.7672,22.842,22.6303,22.6923,18005.811873687,0
+LVHD.US,D,20160915,000000,22.7189,22.8646,22.7189,22.8646,36871.751357605,0
+LVHD.US,D,20160916,000000,22.8913,22.8913,22.6676,22.7898,14301.271705889,0
+LVHD.US,D,20160919,000000,22.9001,22.9641,22.8558,22.9188,14769.416721611,0
+LVHD.US,D,20160920,000000,22.9188,23.033,22.9001,22.9001,18152.043722416,0
+LVHD.US,D,20160921,000000,22.8735,23.229,22.8735,23.222,49584.782706468,0
+LVHD.US,D,20160922,000000,23.3924,23.4495,23.3599,23.4161,29439.314546172,0
+LVHD.US,D,20160923,000000,23.4338,23.4338,23.3521,23.3669,28151.661878199,0
+LVHD.US,D,20160926,000000,23.2172,23.2831,23.2172,23.2368,15948.411001989,0
+LVHD.US,D,20160927,000000,23.2428,23.2733,23.1611,23.1916,50773.931976339,0
+LVHD.US,D,20160928,000000,23.1659,23.2172,23.0743,23.2172,16488.656443125,0
+LVHD.US,D,20160929,000000,23.1177,23.1739,22.9779,23.034,18038.307840071,0
+LVHD.US,D,20160930,000000,23.1659,23.1925,23.0576,23.1177,17420.884478772,0
+LVHD.US,D,20161003,000000,22.9661,22.9907,22.8931,22.9503,55986.488084152,0
+LVHD.US,D,20161004,000000,23.028,23.028,22.5505,22.6638,26554.282030626,0
+LVHD.US,D,20161005,000000,22.7681,22.7681,22.644,22.6756,39306.91783852,0
+LVHD.US,D,20161006,000000,22.5958,22.7149,22.5869,22.6588,40392.486215542,0
+LVHD.US,D,20161007,000000,22.7179,22.7179,22.5337,22.6047,23751.50492999,0
+LVHD.US,D,20161010,000000,22.7011,22.7445,22.6303,22.6756,14181.442829849,0
+LVHD.US,D,20161011,000000,22.6923,22.6923,22.3949,22.4491,67029.023661078,0
+LVHD.US,D,20161012,000000,22.4283,22.6371,22.4283,22.6007,306144.4993054,0
+LVHD.US,D,20161013,000000,22.4451,22.6736,22.4451,22.5958,28069.406463289,0
+LVHD.US,D,20161014,000000,22.7445,22.7445,22.579,22.6017,36002.484256828,0
+LVHD.US,D,20161017,000000,22.6047,22.6362,22.5446,22.5446,35434.820344054,0
+LVHD.US,D,20161018,000000,22.8007,22.8007,22.5909,22.65,24056.154614842,0
+LVHD.US,D,20161019,000000,22.7199,22.7199,22.5938,22.6854,17114.20379602,0
+LVHD.US,D,20161020,000000,22.65,22.65,22.579,22.6155,25647.441468718,0
+LVHD.US,D,20161021,000000,22.6293,22.7011,22.6293,22.6756,25944.982660923,0
+LVHD.US,D,20161024,000000,22.7681,22.8262,22.7199,22.8115,22135.846101327,0
+LVHD.US,D,20161025,000000,22.7868,22.8007,22.7592,22.7681,10556.111580113,0
+LVHD.US,D,20161026,000000,22.7435,22.8105,22.644,22.7907,35862.345401797,0
+LVHD.US,D,20161027,000000,22.8095,22.8351,22.5918,22.6047,24655.298995051,0
+LVHD.US,D,20161028,000000,22.6756,22.7524,22.5938,22.644,14187.535823545,0
+LVHD.US,D,20161031,000000,22.7592,22.8498,22.7356,22.8203,15646.807813985,0
+LVHD.US,D,20161101,000000,22.7868,22.7868,22.454,22.4963,31245.887177343,0
+LVHD.US,D,20161102,000000,22.3693,22.4412,22.3437,22.39,69182.89693298,0
+LVHD.US,D,20161103,000000,22.3693,22.4373,22.3043,22.322,35361.70441969,0
+LVHD.US,D,20161104,000000,22.3142,22.4579,22.3142,22.3349,25148.831484511,0
+LVHD.US,D,20161107,000000,22.6371,22.7179,22.5032,22.7011,53299.47786376,0
+LVHD.US,D,20161108,000000,22.6756,22.9503,22.6756,22.9503,34956.520338837,0
+LVHD.US,D,20161109,000000,22.7524,22.8666,22.5003,22.7907,78611.80467914,0
+LVHD.US,D,20161110,000000,22.9109,22.9109,22.5032,22.6135,217029.38899153,0
+LVHD.US,D,20161111,000000,22.4373,22.7474,22.4373,22.6923,75622.175771796,0
+LVHD.US,D,20161114,000000,22.5958,22.7445,22.5958,22.7011,46048.815364289,0
+LVHD.US,D,20161115,000000,22.8183,22.8755,22.7199,22.8755,25824.138285932,0
+LVHD.US,D,20161116,000000,22.8538,22.8538,22.7129,22.7907,49551.271241134,0
+LVHD.US,D,20161117,000000,22.8755,22.8755,22.7199,22.7632,77250.020587853,0
+LVHD.US,D,20161118,000000,22.8666,22.8666,22.6923,22.7563,43607.555889676,0
+LVHD.US,D,20161121,000000,22.9021,22.9503,22.8666,22.9384,63501.180310494,0
+LVHD.US,D,20161122,000000,22.8518,23.1512,22.8518,23.1324,35507.936268419,0
+LVHD.US,D,20161123,000000,23.0813,23.1286,23.0527,23.101,36827.069403827,0
+LVHD.US,D,20161125,000000,23.2477,23.2733,23.23,23.2645,11000.900119996,0
+LVHD.US,D,20161128,000000,23.3334,23.3895,23.3146,23.3265,40591.524009644,0
+LVHD.US,D,20161129,000000,23.2388,23.491,23.2388,23.4475,51254.262979455,0
+LVHD.US,D,20161130,000000,23.5401,23.5401,23.1423,23.1423,57949.447553547,0
+LVHD.US,D,20161201,000000,23.0733,23.1324,23.0448,23.0891,39874.581751294,0
+LVHD.US,D,20161202,000000,23.2092,23.229,23.0813,23.1502,13545.740487458,0
+LVHD.US,D,20161205,000000,23.2192,23.296,23.1739,23.296,13065.409484342,0
+LVHD.US,D,20161206,000000,23.226,23.3334,23.226,23.3255,71745.000782582,0
+LVHD.US,D,20161207,000000,23.4555,23.7618,23.424,23.7145,24260.269903693,0
+LVHD.US,D,20161208,000000,23.6632,23.8395,23.6632,23.7686,17520.403375823,0
+LVHD.US,D,20161209,000000,23.8227,23.9538,23.8227,23.9538,54974.035631495,0
+LVHD.US,D,20161212,000000,23.7972,24.0394,23.7972,24.0039,179316.80450373,0
+LVHD.US,D,20161213,000000,24.1448,24.1448,23.9705,24.0699,78529.54926423,0
+LVHD.US,D,20161214,000000,24.1526,24.1526,23.7293,23.7972,25979.509625206,0
+LVHD.US,D,20161215,000000,23.7243,23.8602,23.7243,23.7972,37693.290007755,0
+LVHD.US,D,20161216,000000,23.9538,23.9538,23.8237,23.87,78393.472404997,0
+LVHD.US,D,20161219,000000,23.939,24.0217,23.935,24.0039,19764.65605423,0
+LVHD.US,D,20161220,000000,23.939,24.13,23.939,24.062,51727.485489925,0
+LVHD.US,D,20161221,000000,24.0306,24.1212,23.9616,23.9616,37113.440107588,0
+LVHD.US,D,20161222,000000,24.0897,24.0897,23.9133,23.9705,39951.759671456,0
+LVHD.US,D,20161223,000000,24.0955,24.0955,23.9429,23.9981,34905.745391361,0
+LVHD.US,D,20161227,000000,24.069,24.069,23.9863,24.0011,13030.882520058,0
+LVHD.US,D,20161228,000000,24.0877,24.0877,23.8099,23.8257,19967.755844132,0
+LVHD.US,D,20161229,000000,23.7578,23.9941,23.7578,23.9636,23160.484541378,0
+LVHD.US,D,20161230,000000,24.0778,24.0778,23.8434,23.875,33315.474036436,0
+LVHD.US,D,20170103,000000,24.0454,24.0454,23.874,23.9311,15683.365776167,0
+LVHD.US,D,20170104,000000,24.0601,24.1861,24.0601,24.1438,43099.806414924,0
+LVHD.US,D,20170105,000000,24.2098,24.2098,24.0011,24.0778,30924.989509299,0
+LVHD.US,D,20170106,000000,23.9774,24.128,23.9508,24.0877,60144.956282378,0
+LVHD.US,D,20170109,000000,24.137,24.137,23.8661,23.875,32936.69292827,0
+LVHD.US,D,20170110,000000,23.8011,23.9419,23.8011,23.8661,57587.929927523,0
+LVHD.US,D,20170111,000000,23.7746,23.9863,23.7746,23.9774,24483.679672584,0
+LVHD.US,D,20170112,000000,24.0197,24.0197,23.8504,24.0109,15080.159400161,0
+LVHD.US,D,20170113,000000,24.0955,24.0955,23.9331,24.0119,66156.710063452,0
+LVHD.US,D,20170117,000000,24.0276,24.137,24.0276,24.0935,19281.278554266,0
+LVHD.US,D,20170118,000000,24.0276,24.1921,24.0276,24.1438,17869.735014453,0
+LVHD.US,D,20170119,000000,24.0778,24.1999,23.9941,24.0749,30024.241941088,0
+LVHD.US,D,20170120,000000,24.1861,24.2098,24.0877,24.1861,12976.045576785,0
+LVHD.US,D,20170123,000000,24.2689,24.2689,24.0887,24.1438,19924.089389303,0
+LVHD.US,D,20170124,000000,24.0778,24.321,24.0778,24.3023,60401.877516603,0
+LVHD.US,D,20170125,000000,24.3565,24.4215,24.321,24.3949,20721.256064666,0
+LVHD.US,D,20170126,000000,24.4392,24.4392,24.2984,24.3368,13274.602267939,0
+LVHD.US,D,20170127,000000,24.3023,24.3841,24.2452,24.2856,21327.50893752,0
+LVHD.US,D,20170130,000000,24.1113,24.2098,24.0827,24.1536,29022.959976875,0
+LVHD.US,D,20170131,000000,24.2098,24.2679,24.1025,24.2422,25874.913233407,0
+LVHD.US,D,20170201,000000,24.2098,24.2098,23.9941,24.0197,131899.0965555,0
+LVHD.US,D,20170202,000000,23.9281,24.129,23.9281,24.1103,130174.77933925,0
+LVHD.US,D,20170203,000000,24.1192,24.3014,24.1192,24.2186,45248.602192078,0
+LVHD.US,D,20170206,000000,24.194,24.259,24.1861,24.2186,27717.02832781,0
+LVHD.US,D,20170207,000000,24.2422,24.321,24.2364,24.2422,36453.365790409,0
+LVHD.US,D,20170208,000000,24.194,24.3437,24.194,24.3368,28562.938952749,0
+LVHD.US,D,20170209,000000,24.3693,24.4382,24.3457,24.4048,73271.295703689,0
+LVHD.US,D,20170210,000000,24.4599,24.4875,24.4048,24.4649,22713.665003596,0
+LVHD.US,D,20170213,000000,24.4964,24.579,24.4776,24.5613,23188.918511965,0
+LVHD.US,D,20170214,000000,24.579,24.579,24.4501,24.5328,38065.978122224,0
+LVHD.US,D,20170215,000000,24.5455,24.579,24.4392,24.579,37506.438201046,0
+LVHD.US,D,20170216,000000,24.6696,24.6696,24.6696,24.6696,23446.855245139,0
+LVHD.US,D,20170217,000000,24.712,24.712,24.522,24.6785,35492.703784176,0
+LVHD.US,D,20170221,000000,24.7593,24.8853,24.6992,24.8725,24781.220864789,0
+LVHD.US,D,20170222,000000,24.8961,24.8961,24.7976,24.8814,60320.637600643,0
+LVHD.US,D,20170223,000000,24.9365,24.9454,24.8085,24.9119,39735.458395211,0
+LVHD.US,D,20170224,000000,24.9464,25.0872,24.8725,25.0783,42978.962039932,0
+LVHD.US,D,20170227,000000,25.1384,25.1384,24.9975,25.0556,15991.061957868,0
+LVHD.US,D,20170228,000000,25.0694,25.1049,25.0103,25.0872,64679.159091921,0
+LVHD.US,D,20170301,000000,25.1797,25.2891,25.0872,25.1896,42520.972013705,0
+LVHD.US,D,20170302,000000,25.2358,25.2358,25.1295,25.162,23857.116820739,0
+LVHD.US,D,20170303,000000,25.2231,25.2231,25.0143,25.1118,59269.596187905,0
+LVHD.US,D,20170306,000000,25.1118,25.1118,24.9572,25.0606,15572.676390671,0
+LVHD.US,D,20170307,000000,24.9464,25.032,24.9464,25.0035,33317.505034335,0
+LVHD.US,D,20170308,000000,25.0389,25.0389,24.8291,24.8381,50035.664240048,0
+LVHD.US,D,20170309,000000,24.903,24.9119,24.7051,24.779,36280.730968993,0
+LVHD.US,D,20170310,000000,24.9119,24.9119,24.7898,24.8548,28998.588002087,0
+LVHD.US,D,20170313,000000,24.8932,24.9119,24.8291,24.9119,18997.954347354,0
+LVHD.US,D,20170314,000000,24.8892,24.8892,24.7976,24.8459,40677.841420353,0
+LVHD.US,D,20170315,000000,25.0074,25.1965,24.8961,25.1542,50468.266792538,0
+LVHD.US,D,20170316,000000,25.2526,25.2526,25.0556,25.0616,17773.26261425,0
+LVHD.US,D,20170317,000000,25.0556,25.2458,25.0556,25.2123,28657.380355053,0
+LVHD.US,D,20170320,000000,25.2152,25.2152,25.0527,25.0872,32776.244094249,0
+LVHD.US,D,20170321,000000,25.1985,25.1985,24.9552,24.9612,44648.44231292,0
+LVHD.US,D,20170322,000000,24.9552,25.0074,24.9187,24.9975,42520.972013705,0
+LVHD.US,D,20170323,000000,25.0143,25.1217,24.9375,24.9552,23538.250150594,0
+LVHD.US,D,20170324,000000,25.032,25.0556,24.903,24.9552,38159.404025579,0
+LVHD.US,D,20170327,000000,24.7918,24.9149,24.7918,24.8754,21829.165418576,0
+LVHD.US,D,20170328,000000,24.8075,25.0704,24.8075,25.0518,42743.366283647,0
+LVHD.US,D,20170329,000000,25.1177,25.1177,24.9838,25.0518,19115.752225496,0
+LVHD.US,D,20170330,000000,25.0025,25.0744,24.974,25.036,27051.876515884,0
+LVHD.US,D,20170331,000000,25.0921,25.1354,25.0518,25.0655,58857.303614405,0
+LVHD.US,D,20170403,000000,25.1177,25.1177,24.8902,24.9444,24496.881158927,0
+LVHD.US,D,20170404,000000,25.036,25.0438,24.9079,25.0113,25680.952934051,0
+LVHD.US,D,20170405,000000,24.9592,25.1443,24.9503,24.9503,17105.064305475,0
+LVHD.US,D,20170406,000000,25.0193,25.0655,24.9592,25.0251,13964.126054654,0
+LVHD.US,D,20170407,000000,25.1099,25.1099,24.9926,25.0193,25511.364609484,0
+LVHD.US,D,20170410,000000,24.9325,25.0754,24.9325,25.0113,40813.918279586,0
+LVHD.US,D,20170411,000000,25.0193,25.0744,24.9592,25.0744,19763.640555281,0
+LVHD.US,D,20170412,000000,25.1177,25.1177,25.0065,25.0596,70792.462767946,0
+LVHD.US,D,20170413,000000,25.1177,25.1177,24.9414,24.966,57269.063257378,0
+LVHD.US,D,20170417,000000,25.0438,25.1354,25.0113,25.1305,61080.230814873,0
+LVHD.US,D,20170418,000000,25.1443,25.165,25.0881,25.1266,281810.0979784,0
+LVHD.US,D,20170419,000000,25.1955,25.1955,25.0025,25.0113,49443.628352486,0
+LVHD.US,D,20170420,000000,25.0596,25.1079,24.9592,25.0655,59928.655006133,0
+LVHD.US,D,20170421,000000,25.1689,25.1689,25.0241,25.0744,79661.83059293,0
+LVHD.US,D,20170424,000000,25.2773,25.2773,25.1325,25.23,49375.589922869,0
+LVHD.US,D,20170425,000000,25.3452,25.3708,25.2969,25.3432,71917.635603998,0
+LVHD.US,D,20170426,000000,25.3797,25.4062,25.2871,25.3068,73285.512688983,0
+LVHD.US,D,20170427,000000,25.4141,25.4141,25.2802,25.3304,28413.660607171,0
+LVHD.US,D,20170428,000000,25.3895,25.3895,25.1689,25.2201,59423.952028229,0
+LVHD.US,D,20170501,000000,25.3382,25.3382,25.1266,25.1689,149499.72434834,0
+LVHD.US,D,20170502,000000,25.1099,25.1955,25.0655,25.0881,56396.749659753,0
+LVHD.US,D,20170503,000000,25.1689,25.1689,25.0015,25.0438,95355.351358591,0
+LVHD.US,D,20170504,000000,24.966,25.0025,24.9149,24.974,20549.636742199,0
+LVHD.US,D,20170505,000000,25.0025,25.1689,25.0025,25.1689,81098.76160648,0
+LVHD.US,D,20170508,000000,25.0596,25.1965,25.0596,25.1177,43283.611724784,0
+LVHD.US,D,20170509,000000,25.1867,25.1867,24.9227,24.9592,42256.942286834,0
+LVHD.US,D,20170510,000000,25.0518,25.0518,24.9414,24.974,29164.114330856,0
+LVHD.US,D,20170511,000000,24.974,24.974,24.8223,24.9119,53556.399097985,0
+LVHD.US,D,20170512,000000,25.0113,25.0113,24.8568,24.8991,85894.963144995,0
+LVHD.US,D,20170515,000000,24.8223,25.0438,24.8223,25.0113,73062.102920092,0
+LVHD.US,D,20170516,000000,25.0655,25.0655,24.9227,24.9325,109009.75023365,0
+LVHD.US,D,20170517,000000,24.974,24.974,24.7996,24.8144,125975.69118304,0
+LVHD.US,D,20170518,000000,24.8223,24.8794,24.6618,24.84,30136.962324483,0
+LVHD.US,D,20170519,000000,24.9149,25.0193,24.8499,24.9838,14443.44155882,0
+LVHD.US,D,20170522,000000,25.0744,25.1689,25.0448,25.1689,25592.604525444,0
+LVHD.US,D,20170523,000000,25.1099,25.2349,25.1099,25.1502,42425.515112452,0
+LVHD.US,D,20170524,000000,25.1099,25.2674,25.1099,25.2674,44863.728090215,0
+LVHD.US,D,20170525,000000,25.2969,25.3983,25.2841,25.3797,20109.925697062,0
+LVHD.US,D,20170526,000000,25.4318,25.4318,25.3324,25.3797,20885.766894485,0
+LVHD.US,D,20170530,000000,25.3983,25.4318,25.3382,25.3983,30879.292056572,0
+LVHD.US,D,20170531,000000,25.5156,25.5156,25.3915,25.4939,39372.925270237,0
+LVHD.US,D,20170601,000000,25.5737,25.6918,25.4968,25.6495,26547.17353798,0
+LVHD.US,D,20170602,000000,25.7854,25.7854,25.6633,25.7499,15357.390613375,0
+LVHD.US,D,20170605,000000,25.7942,25.7942,25.6238,25.6495,44177.250800349,0
+LVHD.US,D,20170606,000000,25.6918,25.6918,25.549,25.5825,22782.718932162,0
+LVHD.US,D,20170607,000000,25.6416,25.6416,25.549,25.5982,32002.433894724,0
+LVHD.US,D,20170608,000000,25.4643,25.5323,25.4515,25.5323,20043.918265345,0
+LVHD.US,D,20170609,000000,25.5737,25.6238,25.5037,25.6238,32828.034540673,0
+LVHD.US,D,20170612,000000,25.5982,25.7745,25.5982,25.7096,20950.758827253,0
+LVHD.US,D,20170613,000000,25.803,25.803,25.6741,25.7667,32988.483374695,0
+LVHD.US,D,20170614,000000,25.9143,25.9143,25.7706,25.8483,33250.482103667,0
+LVHD.US,D,20170615,000000,25.8198,25.9321,25.7647,25.9223,24479.617676786,0
+LVHD.US,D,20170616,000000,26.0207,26.0207,25.8956,25.9784,29041.238957966,0
+LVHD.US,D,20170619,000000,26.0965,26.0965,25.9685,26.0217,15075.081905414,0
+LVHD.US,D,20170620,000000,26.0473,26.0473,25.9173,25.9479,42022.362029498,0
+LVHD.US,D,20170621,000000,25.9439,25.9439,25.7617,25.8011,22010.939730538,0
+LVHD.US,D,20170622,000000,25.876,25.876,25.7529,25.7577,34160.369162425,0
+LVHD.US,D,20170623,000000,25.8533,25.8533,25.743,25.7735,44449.404518817,0
+LVHD.US,D,20170626,000000,25.9065,25.9459,25.8818,25.8838,27178.813884572,0
+LVHD.US,D,20170627,000000,25.7667,25.8553,25.6731,25.6977,14842.532645977,0
+LVHD.US,D,20170628,000000,25.8602,25.8602,25.7086,25.7184,20132.266673952,0
+LVHD.US,D,20170629,000000,25.6633,25.6633,25.3649,25.4545,22968.555239922,0
+LVHD.US,D,20170630,000000,25.5973,25.5973,25.4555,25.5047,37179.447539305,0
+LVHD.US,D,20170703,000000,25.5904,25.6406,25.5569,25.5973,15716.877241501,0
+LVHD.US,D,20170705,000000,25.6563,25.6563,25.4288,25.4623,25491.054630494,0
+LVHD.US,D,20170706,000000,25.3432,25.3757,25.1995,25.2172,57131.970899194,0
+LVHD.US,D,20170707,000000,25.1995,25.3186,25.1995,25.3019,62304.922547976,0
+LVHD.US,D,20170710,000000,25.3274,25.3274,25.2388,25.2546,4839197.7640378,0
+LVHD.US,D,20170711,000000,25.3117,25.3117,25.1305,25.1995,30014.086951593,0
+LVHD.US,D,20170712,000000,25.1995,25.4614,25.1995,25.4122,45243.52469733,0
+LVHD.US,D,20170713,000000,25.3186,25.3757,25.3019,25.3432,29999.869966299,0
+LVHD.US,D,20170714,000000,25.4623,25.4899,25.3944,25.4713,24056.154614842,0
+LVHD.US,D,20170717,000000,25.4288,25.4801,25.427,25.4594,18555.196805369,0
+LVHD.US,D,20170718,000000,25.5214,25.5214,25.3669,25.4151,24760.910885799,0
+LVHD.US,D,20170719,000000,25.4713,25.5392,25.4033,25.5047,31547.490365347,0
+LVHD.US,D,20170720,000000,25.5904,25.614,25.4545,25.5313,24058.185612741,0
+LVHD.US,D,20170721,000000,25.5973,25.5973,25.4288,25.5904,38235.566446791,0
+LVHD.US,D,20170724,000000,25.5214,25.5313,25.4358,25.4456,27521.037030556,0
+LVHD.US,D,20170725,000000,25.4545,25.5637,25.4545,25.5214,24998.537639984,0
+LVHD.US,D,20170726,000000,25.682,25.682,25.5313,25.5855,21502.174756835,0
+LVHD.US,D,20170727,000000,25.7273,25.7755,25.5471,25.7499,31987.201410482,0
+LVHD.US,D,20170728,000000,25.8543,25.8543,25.4288,25.5815,28656.364856103,0
+LVHD.US,D,20170731,000000,25.682,25.682,25.5904,25.6633,23896.72127977,0
+LVHD.US,D,20170801,000000,25.6228,25.6563,25.5756,25.6052,43493.820007332,0
+LVHD.US,D,20170802,000000,25.5727,25.614,25.5047,25.5727,78673.75011506,0
+LVHD.US,D,20170803,000000,25.5637,25.6406,25.5549,25.5727,29022.959976875,0
+LVHD.US,D,20170804,000000,25.5904,25.6317,25.5471,25.609,43796.438694285,0
+LVHD.US,D,20170807,000000,25.7184,25.7184,25.5973,25.6563,15890.527561866,0
+LVHD.US,D,20170808,000000,25.682,25.682,25.5313,25.5549,63633.19517393,0
+LVHD.US,D,20170809,000000,25.5136,25.5904,25.4801,25.5214,29148.881846613,0
+LVHD.US,D,20170810,000000,25.5549,25.5549,25.4033,25.4033,34130.919692889,0
+LVHD.US,D,20170811,000000,25.5549,25.5549,25.3344,25.3501,48236.200101524,0
+LVHD.US,D,20170814,000000,25.5136,25.614,25.4288,25.5973,31571.862340134,0
+LVHD.US,D,20170815,000000,25.5214,25.6563,25.5214,25.6563,21756.049494211,0
+LVHD.US,D,20170816,000000,25.6633,25.7499,25.6553,25.6908,23561.606626433,0
+LVHD.US,D,20170817,000000,25.5471,25.6563,25.4407,25.4407,37382.547329206,0
+LVHD.US,D,20170818,000000,25.5637,25.5637,25.357,25.3865,72309.618198508,0
+LVHD.US,D,20170821,000000,25.3274,25.5047,25.3274,25.4929,15808.272146957,0
+LVHD.US,D,20170822,000000,25.5136,25.6228,25.5136,25.6042,25325.528301724,0
+LVHD.US,D,20170823,000000,25.614,25.614,25.5047,25.5637,22129.753107629,0
+LVHD.US,D,20170824,000000,25.5313,25.5874,25.5047,25.5047,27714.997329911,0
+LVHD.US,D,20170825,000000,25.5392,25.6731,25.5392,25.6228,25363.101762856,0
+LVHD.US,D,20170828,000000,25.6908,25.6908,25.5264,25.5805,25949.044656721,0
+LVHD.US,D,20170829,000000,25.4623,25.5973,25.4623,25.5637,67070.659118008,0
+LVHD.US,D,20170830,000000,25.6317,25.6317,25.5313,25.5904,26857.916216529,0
+LVHD.US,D,20170831,000000,25.5471,25.7341,25.5471,25.7096,55817.915258534,0
+LVHD.US,D,20170901,000000,25.6908,25.8208,25.6908,25.803,160161.4478192,0
+LVHD.US,D,20170905,000000,25.8455,25.8455,25.5637,25.6052,36912.371315585,0
+LVHD.US,D,20170906,000000,25.7577,25.7577,25.6435,25.6563,17795.603591139,0
+LVHD.US,D,20170907,000000,25.6485,25.6908,25.5727,25.6485,77146.439695004,0
+LVHD.US,D,20170908,000000,25.6908,25.6996,25.5637,25.6633,106074.95826957,0
+LVHD.US,D,20170911,000000,25.7273,25.9321,25.7223,25.8966,18841.56750913,0
+LVHD.US,D,20170912,000000,26.0414,26.0414,25.8297,25.8602,44024.925957923,0
+LVHD.US,D,20170913,000000,25.9784,25.9784,25.8297,25.8543,46428.611971404,0
+LVHD.US,D,20170914,000000,25.874,25.9872,25.869,25.9419,64358.261423878,0
+LVHD.US,D,20170915,000000,26.0995,26.0995,25.9616,26.0808,79961.402783033,0
+LVHD.US,D,20170918,000000,26.1753,26.1753,26.0069,26.0552,45566.453363273,0
+LVHD.US,D,20170919,000000,26.0502,26.0916,26.0237,26.0325,48942.98737038,0
+LVHD.US,D,20170920,000000,26.1093,26.1093,25.9153,25.9784,55228.925867821,0
+LVHD.US,D,20170921,000000,26.0414,26.0414,25.877,25.9104,33625.201216035,0
+LVHD.US,D,20170922,000000,25.9479,25.9616,25.8868,25.9232,42150.314897136,0
+LVHD.US,D,20170925,000000,26.0828,26.1173,25.999,26.1173,50611.452144418,0
+LVHD.US,D,20170926,000000,26.2383,26.2383,26.0728,26.0828,105184.36569086,0
+LVHD.US,D,20170927,000000,26.0148,26.0148,25.8543,25.9537,64102.355688602,0
+LVHD.US,D,20170928,000000,25.8513,26.0059,25.8513,26.0059,38644.812523442,0
+LVHD.US,D,20170929,000000,25.9311,26.0227,25.9311,25.9537,43277.518731088,0
+LVHD.US,D,20171002,000000,25.9537,26.0867,25.9537,26.0828,73872.471081798,0
+LVHD.US,D,20171003,000000,26.0148,26.1173,26.0148,26.1173,72805.181685866,0
+LVHD.US,D,20171004,000000,26.0227,26.2127,26.0227,26.2127,50646.99460765,0
+LVHD.US,D,20171005,000000,26.1664,26.261,26.1664,26.255,24989.398149438,0
+LVHD.US,D,20171006,000000,26.255,26.255,26.1241,26.194,306582.17935264,0
+LVHD.US,D,20171009,000000,26.255,26.255,26.1842,26.2039,138191.12804664,0
+LVHD.US,D,20171010,000000,26.1566,26.3584,26.1566,26.3151,55130.422469719,0
+LVHD.US,D,20171011,000000,26.3664,26.4176,26.324,26.3742,33219.001636232,0
+LVHD.US,D,20171012,000000,26.3664,26.4333,26.3309,26.4009,30573.62687277,0
+LVHD.US,D,20171013,000000,26.4077,26.5131,26.3919,26.3919,57901.71910292,0
+LVHD.US,D,20171016,000000,26.4933,26.4933,26.3664,26.4176,53338.06682384,0
+LVHD.US,D,20171017,000000,26.3841,26.4176,26.3408,26.4057,23581.916605423,0
+LVHD.US,D,20171018,000000,26.4009,26.5111,26.4009,26.4589,40044.170075861,0
+LVHD.US,D,20171019,000000,26.5032,26.522,26.4009,26.522,62123.148236016,0
+LVHD.US,D,20171020,000000,26.5791,26.5791,26.4933,26.5751,78080.698728549,0
+LVHD.US,D,20171023,000000,26.6835,26.6835,26.4678,26.4933,50193.066577222,0
+LVHD.US,D,20171024,000000,26.4009,26.5131,26.4009,26.4678,95305.591910066,0
+LVHD.US,D,20171025,000000,26.4855,26.4855,26.1566,26.2472,234950.9144524,0
+LVHD.US,D,20171026,000000,26.2698,26.451,26.2698,26.3408,67619.028550741,0
+LVHD.US,D,20171027,000000,26.3161,26.4176,26.2226,26.3742,66147.570572907,0
+LVHD.US,D,20171030,000000,26.3742,26.3742,26.2226,26.254,37867.95582707,0
+LVHD.US,D,20171031,000000,26.4176,26.4176,26.2305,26.2787,103745.40367941,0
+LVHD.US,D,20171101,000000,26.3309,26.3428,26.2383,26.261,42557.529975888,0
+LVHD.US,D,20171102,000000,26.3841,26.3841,26.1251,26.2502,51018.66722317,0
+LVHD.US,D,20171103,000000,26.2698,26.2698,26.1606,26.194,97902.222723952,0
+LVHD.US,D,20171106,000000,26.1418,26.2383,26.1418,26.1566,58462.274523047,0
+LVHD.US,D,20171107,000000,26.2295,26.2965,26.2226,26.2965,74070.493376951,0
+LVHD.US,D,20171108,000000,26.3151,26.3664,26.2206,26.3584,86843.439163834,0
+LVHD.US,D,20171109,000000,26.2787,26.3151,26.194,26.255,45859.93255968,0
+LVHD.US,D,20171110,000000,26.261,26.2965,26.2039,26.2787,57504.659013663,0
+LVHD.US,D,20171113,000000,26.2472,26.4009,26.2472,26.3969,62721.277117274,0
+LVHD.US,D,20171114,000000,26.3841,26.451,26.3122,26.4352,70017.637069473,0
+LVHD.US,D,20171115,000000,26.3506,26.3506,26.2383,26.2383,244254.91582777,0
+LVHD.US,D,20171116,000000,26.261,26.4589,26.261,26.3969,108328.35043853,0
+LVHD.US,D,20171117,000000,26.2698,26.4333,26.2698,26.3742,93811.792955343,0
+LVHD.US,D,20171120,000000,26.4333,26.4845,26.3841,26.4176,70564.991003257,0
+LVHD.US,D,20171121,000000,26.5377,26.5711,26.522,26.5466,66336.453377514,0
+LVHD.US,D,20171122,000000,26.5633,26.5711,26.5013,26.5564,41787.781772162,0
+LVHD.US,D,20171124,000000,26.6234,26.6234,26.5544,26.5544,17556.961338005,0
+LVHD.US,D,20171127,000000,26.5869,26.65,26.5869,26.6234,52268.746430011,0
+LVHD.US,D,20171128,000000,26.7278,26.8962,26.6234,26.8469,115062.1239727,0
+LVHD.US,D,20171129,000000,26.9503,27.0783,26.9503,27.0301,66083.594139088,0
+LVHD.US,D,20171130,000000,27.163,27.2684,27.0783,27.1984,335560.45737573,0
+LVHD.US,D,20171201,000000,27.2418,27.2418,26.91,27.1453,54503.859617873,0
+LVHD.US,D,20171204,000000,27.3964,27.4535,27.3067,27.3177,65800.269932176,0
+LVHD.US,D,20171205,000000,27.4466,27.4466,27.1217,27.1295,58498.83248523,0
+LVHD.US,D,20171206,000000,27.163,27.1876,27.0685,27.1453,65983.059743087,0
+LVHD.US,D,20171207,000000,27.095,27.1808,27.095,27.1541,145078.24192219,0
+LVHD.US,D,20171208,000000,27.1541,27.2526,27.1167,27.2526,53009.045164201,0
+LVHD.US,D,20171211,000000,27.2152,27.2832,27.1453,27.2832,133990.00889254,0
+LVHD.US,D,20171212,000000,27.3964,27.3964,27.2241,27.2516,59589.478356998,0
+LVHD.US,D,20171213,000000,27.361,27.3786,27.2418,27.3177,99475.230596737,0
+LVHD.US,D,20171214,000000,27.3442,27.3442,27.1906,27.1906,157515.05755679,0
+LVHD.US,D,20171215,000000,27.3343,27.4544,27.293,27.4053,46309.798594311,0
+LVHD.US,D,20171218,000000,27.4712,27.5332,27.4466,27.4712,44062.499419055,0
+LVHD.US,D,20171219,000000,27.4624,27.5234,27.2576,27.2752,47200.391173028,0
+LVHD.US,D,20171220,000000,27.3177,27.3245,27.1906,27.1975,57694.55731722,0
+LVHD.US,D,20171221,000000,27.3255,27.3255,27.1453,27.1541,38496.549676814,0
+LVHD.US,D,20171222,000000,27.1355,27.2516,27.1355,27.2152,173653.36686233,0
+LVHD.US,D,20171226,000000,27.3185,27.3185,27.1718,27.2063,34390.887423963,0
+LVHD.US,D,20171227,000000,27.2841,27.2841,27.1808,27.2418,26683.250397214,0
+LVHD.US,D,20171228,000000,27.3353,27.3353,27.2152,27.3009,67842.438319632,0
+LVHD.US,D,20171229,000000,27.3806,27.3806,27.2704,27.2752,127720.31837829,0
+LVHD.US,D,20180102,000000,27.3718,27.3718,27.1207,27.1818,52443.412249326,0
+LVHD.US,D,20180103,000000,27.1531,27.2694,27.0783,27.1443,56736.941807837,0
+LVHD.US,D,20180104,000000,27.1207,27.2418,27.0822,27.1305,78994.647783104,0
+LVHD.US,D,20180105,000000,27.2152,27.2152,27.1029,27.2152,39676.55945614,0
+LVHD.US,D,20180108,000000,27.2063,27.3245,27.1531,27.2841,100618.68241388,0
+LVHD.US,D,20180109,000000,27.2841,27.3087,27.162,27.1955,59084.775379094,0
+LVHD.US,D,20180110,000000,26.9473,27.0675,26.9385,27.0163,114602.10294858,0
+LVHD.US,D,20180111,000000,27.0774,27.161,27.0497,27.1295,263229.51369929,0
+LVHD.US,D,20180112,000000,27.0576,27.2418,27.0576,27.1355,64131.805158137,0
+LVHD.US,D,20180116,000000,27.2063,27.3087,27.0281,27.097,108780.24747106,0
+LVHD.US,D,20180117,000000,27.1295,27.3265,27.1207,27.2752,56795.840746908,0
+LVHD.US,D,20180118,000000,27.2063,27.293,27.0931,27.094,79952.263292488,0
+LVHD.US,D,20180119,000000,27.2241,27.2241,27.1207,27.1728,34279.182539517,0
+LVHD.US,D,20180122,000000,27.2152,27.3265,27.1906,27.3265,41934.013620891,0
+LVHD.US,D,20180123,000000,27.3087,27.5126,27.3087,27.4831,45507.554424202,0
+LVHD.US,D,20180124,000000,27.3806,27.5264,27.3806,27.4554,210492.62225356,0
+LVHD.US,D,20180125,000000,27.4742,27.4801,27.3806,27.4644,57792.045216373,0
+LVHD.US,D,20180126,000000,27.5017,27.6721,27.4899,27.6633,41796.921262708,0
+LVHD.US,D,20180129,000000,27.6544,27.6544,27.362,27.362,36545.776194814,0
+LVHD.US,D,20180130,000000,27.3718,27.3718,27.1827,27.1906,46384.945516575,0
+LVHD.US,D,20180131,000000,27.354,27.354,27.1207,27.2694,43507.021493675,0
+LVHD.US,D,20180201,000000,27.2516,27.2841,27.0281,27.0281,24690.841458283,0
+LVHD.US,D,20180202,000000,27.0321,27.0321,26.6264,26.644,63677.877127709,0
+LVHD.US,D,20180205,000000,26.5318,26.6627,25.7794,25.7794,147728.6941804,0
+LVHD.US,D,20180206,000000,25.2093,26.072,25.1915,25.937,126729.19140357,0
+LVHD.US,D,20180207,000000,25.9754,26.3418,25.9754,26.004,131349.71162382,0
+LVHD.US,D,20180208,000000,25.8553,26.1083,25.4643,25.4683,54540.417580056,0
+LVHD.US,D,20180209,000000,25.5894,25.8828,25.16,25.8828,79122.600650742,0
+LVHD.US,D,20180212,000000,25.7785,26.132,25.744,26.004,4236089.8914295,0
+LVHD.US,D,20180213,000000,26.004,26.1083,25.8237,26.0906,93124.300166527,0
+LVHD.US,D,20180214,000000,25.8553,26.1606,25.8553,26.1093,205158.2062718,0
+LVHD.US,D,20180215,000000,26.1753,26.4028,26.1025,26.4028,150979.30631777,0
+LVHD.US,D,20180216,000000,26.3151,26.6785,26.3151,26.5406,167193.77804453,0
+LVHD.US,D,20180220,000000,26.5249,26.5249,26.1458,26.1832,278461.99794187,0
+LVHD.US,D,20180221,000000,26.2226,26.3151,25.9518,25.9518,61688.514685627,0
+LVHD.US,D,20180222,000000,26.004,26.2305,26.004,26.0385,91505.594841015,0
+LVHD.US,D,20180223,000000,26.132,26.4195,26.0985,26.4195,156850.92124381,0
+LVHD.US,D,20180226,000000,26.5062,26.6184,26.4185,26.5751,139531.58665999,0
+LVHD.US,D,20180227,000000,26.5811,26.6342,26.1842,26.1842,98464.809141978,0
+LVHD.US,D,20180228,000000,26.194,26.2975,25.9016,25.9016,43613.648883374,0
+LVHD.US,D,20180301,000000,25.9114,25.9518,25.5106,25.6563,76578.77578223,0
+LVHD.US,D,20180302,000000,25.5795,25.7006,25.4693,25.7006,74126.345819174,0
+LVHD.US,D,20180305,000000,25.613,26.0728,25.613,26.0473,52888.20078921,0
+LVHD.US,D,20180306,000000,26.132,26.132,25.8868,26.0109,87724.892252006,0
+LVHD.US,D,20180307,000000,25.8818,26.0079,25.8237,25.9596,112669.60844767,0
+LVHD.US,D,20180308,000000,26.0906,26.1083,25.9862,26.066,77049.9672948,0
+LVHD.US,D,20180309,000000,26.0985,26.2797,26.0985,26.2708,81488.713203091,0
+LVHD.US,D,20180312,000000,26.2383,26.4432,26.2383,26.4028,63484.932327303,0
+LVHD.US,D,20180313,000000,26.4885,26.5249,26.2718,26.2797,78464.557331462,0
+LVHD.US,D,20180314,000000,26.3418,26.4462,26.2039,26.2187,51998.623709443,0
+LVHD.US,D,20180315,000000,26.324,26.324,26.1566,26.194,49067.893741169,0
+LVHD.US,D,20180316,000000,26.2797,26.3418,26.2383,26.3418,44259.506215259,0
+LVHD.US,D,20180319,000000,26.1566,26.1763,25.874,26.0207,37003.766221041,0
+LVHD.US,D,20180320,000000,26.1566,26.1566,25.9183,25.937,32461.439419902,0
+LVHD.US,D,20180321,000000,25.8425,25.9596,25.7745,25.8307,197032.18367786,0
+LVHD.US,D,20180322,000000,25.7194,25.8553,25.4939,25.5037,35063.147728535,0
+LVHD.US,D,20180323,000000,25.4584,25.6308,25.0193,25.0606,97974.323149367,0
+LVHD.US,D,20180326,000000,25.4023,25.4899,25.2023,25.4723,62984.291345196,0
+LVHD.US,D,20180327,000000,25.5057,25.7479,25.418,25.4978,95740.225460454,0
+LVHD.US,D,20180328,000000,25.3324,25.679,25.3324,25.5579,58192.151802478,0
+LVHD.US,D,20180329,000000,25.7322,25.8365,25.6977,25.7854,78722.494064636,0
+LVHD.US,D,20180402,000000,25.5933,25.7479,25.1167,25.2871,137322.87644482,0
+LVHD.US,D,20180403,000000,25.4899,25.6367,25.3235,25.5756,50170.725600333,0
+LVHD.US,D,20180404,000000,25.2674,25.8464,25.2674,25.803,54208.349423567,0
+LVHD.US,D,20180405,000000,25.7854,26.0257,25.7164,25.9832,73664.293797148,0
+LVHD.US,D,20180406,000000,25.8543,25.9587,25.4949,25.617,84851.030224904,0
+LVHD.US,D,20180409,000000,25.7854,25.9183,25.6435,25.7164,44326.529145927,0
+LVHD.US,D,20180410,000000,25.7755,25.8996,25.7164,25.7755,56045.387023223,0
+LVHD.US,D,20180411,000000,25.7154,25.803,25.68,25.7154,47861.480989156,0
+LVHD.US,D,20180412,000000,25.7479,25.8198,25.6435,25.6534,29344.873143868,0
+LVHD.US,D,20180413,000000,25.7667,25.7755,25.6052,25.6977,40157.905958206,0
+LVHD.US,D,20180416,000000,25.7322,25.9744,25.7322,25.9449,78937.779841931,0
+LVHD.US,D,20180417,000000,26.0463,26.1507,25.9744,26.062,57961.633540941,0
+LVHD.US,D,20180418,000000,26.072,26.1507,25.9932,25.9932,22489.239735755,0
+LVHD.US,D,20180419,000000,25.7854,25.7854,25.5323,25.6268,56762.329281575,0
+LVHD.US,D,20180420,000000,25.5579,25.6357,25.3235,25.356,52120.483583384,0
+LVHD.US,D,20180423,000000,25.5057,25.5057,25.359,25.4594,60770.503635273,0
+LVHD.US,D,20180424,000000,25.6357,25.6357,25.2576,25.3255,57251.799775236,0
+LVHD.US,D,20180425,000000,25.3068,25.4968,25.2871,25.4092,49212.094591999,0
+LVHD.US,D,20180426,000000,25.4643,25.6593,25.4288,25.5933,83290.208339514,0
+LVHD.US,D,20180427,000000,25.6081,25.803,25.5845,25.7322,35996.391263131,0
+LVHD.US,D,20180430,000000,25.7568,25.8208,25.5323,25.5323,36980.409745202,0
+LVHD.US,D,20180501,000000,25.5057,25.5323,25.3324,25.4978,50677.459576135,0
+LVHD.US,D,20180502,000000,25.3835,25.4978,25.2674,25.3068,192490.87237567,0
+LVHD.US,D,20180503,000000,25.1728,25.4023,25.0764,25.3068,47154.693720301,0
+LVHD.US,D,20180504,000000,25.2969,25.6534,25.2969,25.5392,36765.123967906,0
+LVHD.US,D,20180507,000000,25.617,25.6623,25.5323,25.5657,32541.663836913,0
+LVHD.US,D,20180508,000000,25.4899,25.4899,25.2634,25.3334,41530.860537938,0
+LVHD.US,D,20180509,000000,25.3649,25.4446,25.2969,25.4013,30377.635575515,0
+LVHD.US,D,20180510,000000,25.55,25.6357,25.4939,25.6357,56565.32248537,0
+LVHD.US,D,20180511,000000,25.6002,25.7568,25.6002,25.6701,180655.23211918,0
+LVHD.US,D,20180514,000000,25.679,25.7549,25.6002,25.6268,56279.967280559,0
+LVHD.US,D,20180515,000000,25.5392,25.6534,25.4535,25.5392,50277.352990031,0
+LVHD.US,D,20180516,000000,25.4723,25.6228,25.4723,25.5667,101187.36182561,0
+LVHD.US,D,20180517,000000,25.5392,25.6357,25.5047,25.5579,146272.46868681,0
+LVHD.US,D,20180518,000000,25.4811,25.5214,25.418,25.4939,51637.106083419,0
+LVHD.US,D,20180521,000000,25.6357,25.6977,25.5214,25.6435,41603.976462302,0
+LVHD.US,D,20180522,000000,25.7755,25.7755,25.617,25.6623,69820.63027327,0
+LVHD.US,D,20180523,000000,25.6268,25.7411,25.6042,25.7411,137393.96137129,0
+LVHD.US,D,20180524,000000,25.6623,25.8208,25.6623,25.8139,283277.49396043,0
+LVHD.US,D,20180525,000000,25.8543,25.8543,25.7529,25.8208,36811.836919584,0
+LVHD.US,D,20180529,000000,25.7322,25.8267,25.6268,25.7479,35011.357282111,0
+LVHD.US,D,20180530,000000,25.7667,26.072,25.7243,26.0128,38327.976851196,0
+LVHD.US,D,20180531,000000,25.9261,25.9281,25.7499,25.8129,39474.475165188,0
+LVHD.US,D,20180601,000000,25.8365,25.8779,25.7529,25.7942,28031.833002157,0
+LVHD.US,D,20180604,000000,25.9183,25.9832,25.8327,25.8573,287371.98572483,0
+LVHD.US,D,20180605,000000,25.803,25.8543,25.7568,25.7942,35593.238180177,0
+LVHD.US,D,20180606,000000,25.8799,25.8799,25.6278,25.7282,45838.607081741,0
+LVHD.US,D,20180607,000000,25.7164,25.9587,25.7164,25.872,52311.39738589,0
+LVHD.US,D,20180608,000000,25.7854,25.9616,25.7854,25.9616,58612.568367574,0
+LVHD.US,D,20180611,000000,26.0295,26.0295,25.9537,25.9804,61856.072012295,0
+LVHD.US,D,20180612,000000,25.9744,26.0985,25.9508,26.0818,31350.483569142,0
+LVHD.US,D,20180613,000000,26.003,26.0572,25.8622,25.8622,57170.559859276,0
+LVHD.US,D,20180614,000000,25.8464,26.0552,25.8464,25.9932,38106.598080204,0
+LVHD.US,D,20180615,000000,25.8622,26.1231,25.8622,26.1231,39607.505527573,0
+LVHD.US,D,20180618,000000,26.1763,26.1763,25.9587,26.0375,42330.058211198,0
+LVHD.US,D,20180619,000000,26.0375,26.13,26.003,26.13,33819.16151539,0
+LVHD.US,D,20180620,000000,26.132,26.1763,26.062,26.1408,32292.866594283,0
+LVHD.US,D,20180621,000000,26.0906,26.1418,26.0128,26.0818,41578.588988564,0
+LVHD.US,D,20180622,000000,26.2137,26.2817,26.2049,26.2482,23815.481363809,0
+LVHD.US,D,20180625,000000,26.2817,26.2817,26.1231,26.2728,22001.800239992,0
+LVHD.US,D,20180626,000000,26.4057,26.4057,26.2423,26.2905,73482.519485187,0
+LVHD.US,D,20180627,000000,26.2482,26.3929,26.196,26.2147,30537.068910588,0
+LVHD.US,D,20180628,000000,26.3171,26.326,26.1664,26.2728,376788.69922672,0
+LVHD.US,D,20180629,000000,26.2817,26.448,26.2127,26.2866,58355.647133349,0
+LVHD.US,D,20180702,000000,26.2905,26.2905,26.0355,26.2127,48056.456787461,0
+LVHD.US,D,20180703,000000,26.3446,26.4392,26.2728,26.3083,55267.514827901,0
+LVHD.US,D,20180705,000000,26.3546,26.5466,26.3171,26.5466,21963.211279911,0
+LVHD.US,D,20180706,000000,26.4845,26.7405,26.4668,26.714,71451.521586175,0
+LVHD.US,D,20180709,000000,26.8302,26.8302,26.4304,26.4668,86231.093297283,0
+LVHD.US,D,20180710,000000,26.4707,26.6579,26.4668,26.6529,41971.587082023,0
+LVHD.US,D,20180711,000000,26.4845,26.6883,26.4845,26.5692,32121.247271817,0
+LVHD.US,D,20180712,000000,26.5643,26.5978,26.5377,26.5978,38508.735664208,0
+LVHD.US,D,20180713,000000,26.5889,26.6076,26.5377,26.5889,28819.860186974,0
+LVHD.US,D,20180716,000000,26.5544,26.6204,26.457,26.5121,41449.620621977,0
+LVHD.US,D,20180717,000000,26.4392,26.5643,26.4392,26.4747,40902.266688193,0
+LVHD.US,D,20180718,000000,26.522,26.522,26.3171,26.3546,42306.70173536,0
+LVHD.US,D,20180719,000000,26.4136,26.5288,26.3624,26.45,18905.543942949,0
+LVHD.US,D,20180720,000000,26.3703,26.389,26.2817,26.326,42307.717234309,0
+LVHD.US,D,20180723,000000,26.2728,26.2817,26.194,26.2314,32020.712875816,0
+LVHD.US,D,20180724,000000,26.2817,26.3083,26.131,26.2728,68753.340877338,0
+LVHD.US,D,20180725,000000,26.2226,26.4304,26.2226,26.3969,56836.460704888,0
+LVHD.US,D,20180726,000000,26.3348,26.6805,26.3348,26.5978,70116.140467576,0
+LVHD.US,D,20180727,000000,26.648,26.6697,26.5288,26.5711,29108.261888633,0
+LVHD.US,D,20180730,000000,26.5377,26.6697,26.5377,26.6155,51744.748972067,0
+LVHD.US,D,20180731,000000,26.7641,26.8882,26.6164,26.8499,35210.395076213,0
+LVHD.US,D,20180801,000000,26.7918,26.7918,26.5987,26.6883,27399.177156615,0
+LVHD.US,D,20180802,000000,26.5288,26.8114,26.5288,26.8016,84026.445077905,0
+LVHD.US,D,20180803,000000,26.8016,27.1227,26.8016,27.1059,24657.329992949,0
+LVHD.US,D,20180806,000000,27.1965,27.1965,27.0291,27.0842,34368.546447073,0
+LVHD.US,D,20180807,000000,27.1808,27.1808,27.0034,27.1345,22638.518081332,0
+LVHD.US,D,20180808,000000,27.0931,27.0931,27.0034,27.0034,24032.798139004,0
+LVHD.US,D,20180809,000000,27.0034,27.1187,27.0034,27.0389,18757.281096321,0
+LVHD.US,D,20180810,000000,26.97,27.0439,26.9168,26.9168,15033.446448483,0
+LVHD.US,D,20180813,000000,26.907,26.9335,26.8016,26.8627,19094.426747557,0
+LVHD.US,D,20180814,000000,26.8972,27.0468,26.8972,27.0202,101865.71512387,0
+LVHD.US,D,20180815,000000,26.9168,27.1275,26.9168,27.1157,33167.211189808,0
+LVHD.US,D,20180816,000000,27.1708,27.4003,27.1708,27.3925,162388.43701547,0
+LVHD.US,D,20180817,000000,27.2841,27.5746,27.2841,27.5412,31998.371898927,0
+LVHD.US,D,20180820,000000,27.5145,27.68,27.5145,27.5835,55433.041156672,0
+LVHD.US,D,20180821,000000,27.6376,27.6376,27.4979,27.5412,48456.563373567,0
+LVHD.US,D,20180822,000000,27.4604,27.4791,27.3205,27.36,24530.392624262,0
+LVHD.US,D,20180823,000000,27.3836,27.3836,27.293,27.3205,73619.61184337,0
+LVHD.US,D,20180824,000000,27.3738,27.4614,27.293,27.4181,34593.987213864,0
+LVHD.US,D,20180827,000000,27.4604,27.5412,27.3383,27.4181,33388.5899608,0
+LVHD.US,D,20180828,000000,27.4358,27.4358,27.3648,27.3836,53106.533063354,0
+LVHD.US,D,20180829,000000,27.4604,27.5145,27.3944,27.4791,37340.911872276,0
+LVHD.US,D,20180830,000000,27.5234,27.5234,27.3658,27.3836,23494.583695766,0
+LVHD.US,D,20180831,000000,27.4259,27.4476,27.2762,27.3738,16251.02968894,0
+LVHD.US,D,20180904,000000,27.2605,27.4692,27.2605,27.3285,39071.322082235,0
+LVHD.US,D,20180905,000000,27.3648,27.6022,27.3648,27.5835,30545.192902184,0
+LVHD.US,D,20180906,000000,27.6456,27.7056,27.5963,27.6376,30027.288437936,0
+LVHD.US,D,20180907,000000,27.4979,27.5116,27.4289,27.5087,22785.765429011,0
+LVHD.US,D,20180910,000000,27.6111,27.7243,27.5835,27.6209,36901.200827141,0
+LVHD.US,D,20180911,000000,27.4879,27.6111,27.4879,27.5323,33994.842833655,0
+LVHD.US,D,20180912,000000,27.4791,27.7017,27.4791,27.6623,23932.263743003,0
+LVHD.US,D,20180913,000000,27.7853,27.7853,27.6229,27.7164,20182.026122477,0
+LVHD.US,D,20180914,000000,27.7952,27.7952,27.5579,27.7085,24492.81916313,0
+LVHD.US,D,20180917,000000,27.7332,27.7686,27.6298,27.6997,17965.191915706,0
+LVHD.US,D,20180918,000000,27.6544,27.6544,27.5342,27.5933,21476.787283098,0
+LVHD.US,D,20180919,000000,27.7085,27.7085,27.2841,27.3245,43069.341446438,0
+LVHD.US,D,20180920,000000,27.3383,27.5372,27.3137,27.5145,51578.207144347,0
+LVHD.US,D,20180921,000000,27.4879,27.6456,27.4879,27.6278,28074.483958037,0
+LVHD.US,D,20180924,000000,27.6278,27.6278,27.3205,27.3285,51652.338567661,0
+LVHD.US,D,20180925,000000,27.4191,27.4191,27.1788,27.1788,29950.110517773,0
+LVHD.US,D,20180926,000000,27.1502,27.2516,27.0084,27.0261,52226.095474132,0
+LVHD.US,D,20180927,000000,26.9572,27.2053,26.8577,27.0616,40974.367113608,0
+LVHD.US,D,20180928,000000,27.0527,27.2191,27.0261,27.2191,30478.169971516,0
+LVHD.US,D,20181001,000000,27.2319,27.293,27.1591,27.1591,26883.303690266,0
+LVHD.US,D,20181002,000000,27.1689,27.4141,27.1689,27.3501,47017.601362117,0
+LVHD.US,D,20181003,000000,27.3747,27.486,27.1265,27.2319,90375.344510216,0
+LVHD.US,D,20181004,000000,27.2418,27.2418,27.0459,27.1689,38004.032686303,0
+LVHD.US,D,20181005,000000,27.1502,27.3777,27.1502,27.3648,25647.441468718,0
+LVHD.US,D,20181008,000000,27.3205,27.6494,27.3205,27.6406,15185.771290909,0
+LVHD.US,D,20181009,000000,27.6564,27.7105,27.5342,27.6101,29972.451494663,0
+LVHD.US,D,20181010,000000,27.4811,27.6494,27.1876,27.2231,50419.522842961,0
+LVHD.US,D,20181011,000000,27.1591,27.1591,26.4392,26.5298,68878.247248128,0
+LVHD.US,D,20181012,000000,26.6539,26.6539,26.3437,26.6096,44509.318956838,0
+LVHD.US,D,20181015,000000,26.6352,26.8242,26.5821,26.6539,33330.706520678,0
+LVHD.US,D,20181016,000000,26.7346,27.0006,26.7346,27.0006,61573.763304332,0
+LVHD.US,D,20181017,000000,26.8666,27.0567,26.8056,27.0261,12473.373596779,0
+LVHD.US,D,20181018,000000,26.9296,27.1955,26.841,26.9208,49646.728142388,0
+LVHD.US,D,20181019,000000,26.9759,27.1896,26.9572,27.1413,18218.051154133,0
+LVHD.US,D,20181022,000000,27.2053,27.2053,26.8656,26.9296,23523.017666351,0
+LVHD.US,D,20181023,000000,26.6627,26.9848,26.6627,26.841,68491.342148366,0
+LVHD.US,D,20181024,000000,26.7957,27.098,26.7799,26.8154,30929.051505097,0
+LVHD.US,D,20181025,000000,26.8499,26.8922,26.6264,26.8154,35378.967901832,0
+LVHD.US,D,20181026,000000,26.6726,26.7425,26.2895,26.3536,64903.584359762,0
+LVHD.US,D,20181029,000000,26.4845,26.9119,26.4392,26.6815,100057.1114948,0
+LVHD.US,D,20181030,000000,26.6184,27.0251,26.6184,27.0182,30045.567419027,0
+LVHD.US,D,20181031,000000,27.0812,27.0812,26.7386,26.841,65104.653151764,0
+LVHD.US,D,20181101,000000,26.777,26.9385,26.777,26.9385,139287.86691211,0
+LVHD.US,D,20181102,000000,26.9119,26.9759,26.5298,26.6982,59263.503194207,0
+LVHD.US,D,20181105,000000,26.841,27.0812,26.841,27.0359,31329.158091202,0
+LVHD.US,D,20181106,000000,27.0714,27.2142,27.0182,27.1906,29686.080790902,0
+LVHD.US,D,20181107,000000,27.3205,27.4969,27.1167,27.4831,54208.349423567,0
+LVHD.US,D,20181108,000000,27.4899,27.5342,27.3482,27.3934,37741.018458382,0
+LVHD.US,D,20181109,000000,27.4526,27.5766,27.4239,27.552,42705.792822515,0
+LVHD.US,D,20181112,000000,27.5668,27.7282,27.4899,27.4899,101550.91044953,0
+LVHD.US,D,20181113,000000,27.5766,27.5766,27.3846,27.4712,170373.30525543,0
+LVHD.US,D,20181114,000000,27.5766,27.5766,27.3157,27.3383,26464.91812307,0
+LVHD.US,D,20181115,000000,27.1876,27.4181,27.1227,27.3648,20854.286427051,0
+LVHD.US,D,20181116,000000,27.4949,27.5933,27.422,27.5283,80918.002793468,0
+LVHD.US,D,20181119,000000,27.4614,27.6494,27.3934,27.5303,42825.621698557,0
+LVHD.US,D,20181120,000000,27.5155,27.5155,27.228,27.2595,54428.71269561,0
+LVHD.US,D,20181121,000000,27.2053,27.3383,27.1265,27.1403,121517.65079471,0
+LVHD.US,D,20181123,000000,27.0714,27.1473,27.0163,27.1325,11715.811380448,0
+LVHD.US,D,20181126,000000,27.2418,27.2752,27.1255,27.2694,273711.49385609,0
+LVHD.US,D,20181127,000000,27.293,27.4811,27.2418,27.4752,190914.81800603,0
+LVHD.US,D,20181128,000000,27.5155,27.6613,27.3747,27.6041,27516.975034758,0
+LVHD.US,D,20181129,000000,27.6308,27.742,27.5135,27.6947,122307.70897743,0
+LVHD.US,D,20181130,000000,27.6652,27.9144,27.6652,27.8809,49777.727506874,0
+LVHD.US,D,20181203,000000,27.9784,27.9961,27.7923,27.9961,130479.4290241,0
+LVHD.US,D,20181204,000000,28.004,28.0493,27.552,27.5865,90514.467866297,0
+LVHD.US,D,20181206,000000,27.3205,27.6308,27.0616,27.6308,66592.359112791,0
+LVHD.US,D,20181207,000000,27.6652,27.7204,27.2841,27.3934,75378.456023914,0
+LVHD.US,D,20181210,000000,27.3934,27.3934,26.902,27.3245,347973.9165345,0
+LVHD.US,D,20181211,000000,27.5432,27.5432,27.2979,27.3846,48285.95955005,0
+LVHD.US,D,20181212,000000,27.5865,27.5865,27.2418,27.2516,62534.425310565,0
+LVHD.US,D,20181213,000000,27.3383,27.4239,27.2595,27.3747,66649.227053962,0
+LVHD.US,D,20181214,000000,27.1591,27.2861,27.0902,27.1788,37105.316115991,0
+LVHD.US,D,20181217,000000,27.0902,27.1473,26.3614,26.5131,132934.90548401,0
+LVHD.US,D,20181218,000000,26.4845,26.6815,26.2758,26.4235,66302.941912181,0
+LVHD.US,D,20181219,000000,26.4057,26.7258,26.1201,26.2324,68600.000535963,0
+LVHD.US,D,20181220,000000,26.2295,26.254,25.7214,26.0049,182520.70368942,0
+LVHD.US,D,20181221,000000,25.9459,26.4845,25.7539,25.8355,73884.657069191,0
+LVHD.US,D,20181224,000000,25.7922,25.7922,24.7504,24.7504,173916.38109026,0
+LVHD.US,D,20181226,000000,24.8233,25.5057,24.582,25.4968,130040.73347791,0
+LVHD.US,D,20181227,000000,25.2605,25.6672,24.9749,25.6672,295993.57180614,0
+LVHD.US,D,20181228,000000,25.7647,26.0167,25.6317,25.7273,400747.36594241,0
+LVHD.US,D,20181231,000000,25.8129,25.8237,25.5244,25.7469,163341.99052905,0
+LVHD.US,D,20190102,000000,25.5411,25.6653,25.4535,25.5057,77697.855624585,0
+LVHD.US,D,20190103,000000,25.4436,25.7223,25.4436,25.5146,276007.53698092,0
+LVHD.US,D,20190104,000000,25.5589,26.0089,25.5589,26.0089,52202.738998294,0
+LVHD.US,D,20190107,000000,26.0089,26.1979,25.9518,26.0542,49938.176340896,0
+LVHD.US,D,20190108,000000,26.1526,26.324,26.1428,26.3043,51250.200983657,0
+LVHD.US,D,20190109,000000,26.4225,26.4225,26.1871,26.261,67675.896491913,0
+LVHD.US,D,20190110,000000,26.2442,26.5052,26.1566,26.4845,44804.829151144,0
+LVHD.US,D,20190111,000000,26.4845,26.5298,26.4215,26.5298,26356.259735472,0
+LVHD.US,D,20190114,000000,26.3516,26.4294,26.2472,26.324,240040.59518732,0
+LVHD.US,D,20190115,000000,26.261,26.6007,26.261,26.5919,36355.877891256,0
+LVHD.US,D,20190116,000000,26.5919,26.5919,26.4747,26.5554,48986.653825209,0
+LVHD.US,D,20190117,000000,26.5386,26.6835,26.5003,26.6549,69985.141103089,0
+LVHD.US,D,20190118,000000,26.8617,26.9533,26.7986,26.906,54869.439239695,0
+LVHD.US,D,20190122,000000,26.7623,26.9158,26.5741,26.7623,214001.1711241,0
+LVHD.US,D,20190123,000000,26.7888,26.8755,26.6953,26.8537,105216.86165724,0
+LVHD.US,D,20190124,000000,26.8873,26.8873,26.6765,26.8085,50802.365946925,0
+LVHD.US,D,20190125,000000,26.9257,27.0143,26.7888,26.8537,75028.108886334,0
+LVHD.US,D,20190128,000000,26.8361,26.8361,26.646,26.7623,64011.976282097,0
+LVHD.US,D,20190129,000000,26.8085,26.9533,26.7986,26.9257,186783.76827945,0
+LVHD.US,D,20190130,000000,26.9345,27.1906,26.9345,27.1305,54707.974906724,0
+LVHD.US,D,20190131,000000,27.2034,27.6238,27.0872,27.6238,117032.19193474,0
+LVHD.US,D,20190201,000000,27.6682,27.6682,27.3846,27.5283,57954.525048294,0
+LVHD.US,D,20190204,000000,27.6061,27.6061,27.3934,27.6061,47274.522596342,0
+LVHD.US,D,20190205,000000,27.6879,27.6879,27.5165,27.6238,39533.374104259,0
+LVHD.US,D,20190206,000000,27.6337,27.6426,27.55,27.6238,104530.38436738,0
+LVHD.US,D,20190207,000000,27.5687,27.5785,27.3846,27.5668,75863.864521778,0
+LVHD.US,D,20190208,000000,27.5402,27.6426,27.4466,27.6189,27645.943401345,0
+LVHD.US,D,20190211,000000,27.7588,27.7588,27.6337,27.741,160494.53147464,0
+LVHD.US,D,20190212,000000,27.8218,27.8739,27.7204,27.8484,59043.139922164,0
+LVHD.US,D,20190213,000000,27.8296,27.8759,27.741,27.8484,85184.113880341,0
+LVHD.US,D,20190214,000000,27.7647,27.9202,27.7519,27.8385,65667.239569791,0
+LVHD.US,D,20190215,000000,28.001,28.0365,27.9124,28.0365,98746.102350991,0
+LVHD.US,D,20190219,000000,28.0641,28.2078,27.9488,28.1704,79633.396622343,0
+LVHD.US,D,20190220,000000,28.1891,28.261,28.0837,28.2443,114360.4141986,0
+LVHD.US,D,20190221,000000,28.2255,28.3221,28.1123,28.3221,151062.57723163,0
+LVHD.US,D,20190222,000000,28.2698,28.324,28.1359,28.324,96293.672387934,0
+LVHD.US,D,20190225,000000,28.4412,28.4412,28.1694,28.2353,56990.816545213,0
+LVHD.US,D,20190226,000000,28.199,28.258,28.1271,28.1792,142241.95335622,0
+LVHD.US,D,20190227,000000,28.0837,28.1792,28.0699,28.1792,45453.732979878,0
+LVHD.US,D,20190228,000000,28.1024,28.2698,28.0837,28.199,91514.734331561,0
+LVHD.US,D,20190301,000000,28.3594,28.3594,28.0739,28.2541,57971.788530436,0
+LVHD.US,D,20190304,000000,28.3161,28.3339,27.9754,28.2353,50992.264250482,0
+LVHD.US,D,20190305,000000,28.2443,28.2541,28.1684,28.2078,56432.292122985,0
+LVHD.US,D,20190306,000000,28.2353,28.2353,28.0739,28.129,35800.399965876,0
+LVHD.US,D,20190307,000000,28.1024,28.1527,27.9932,28.0433,49186.707118262,0
+LVHD.US,D,20190308,000000,28.0541,28.0541,27.8661,28.0365,168855.13432592,0
+LVHD.US,D,20190311,000000,28.1123,28.3693,28.1123,28.3516,93251.237535216,0
+LVHD.US,D,20190312,000000,28.3594,28.4963,28.3545,28.4323,58946.667521962,0
+LVHD.US,D,20190313,000000,28.451,28.5938,28.451,28.5219,73691.712268785,0
+LVHD.US,D,20190314,000000,28.584,28.5938,28.4776,28.5614,108812.74343744,0
+LVHD.US,D,20190315,000000,28.6382,28.6923,28.5486,28.5938,65879.478850237,0
+LVHD.US,D,20190318,000000,28.6835,28.6923,28.5387,28.6095,90488.064893611,0
+LVHD.US,D,20190319,000000,28.6382,28.651,28.4165,28.451,46590.076304375,0
+LVHD.US,D,20190320,000000,28.5672,28.5938,28.3407,28.389,80392.989836574,0
+LVHD.US,D,20190321,000000,28.3437,28.7917,28.3437,28.7652,299057.3321368,0
+LVHD.US,D,20190322,000000,28.7278,28.837,28.5938,28.5938,97836.215292234,0
+LVHD.US,D,20190325,000000,28.6115,28.6687,28.5387,28.6382,53116.688052849,0
+LVHD.US,D,20190326,000000,28.7937,28.8823,28.6746,28.8479,44865.759088114,0
+LVHD.US,D,20190327,000000,28.8735,28.8912,28.6115,28.7376,56372.377684964,0
+LVHD.US,D,20190328,000000,28.7849,28.8479,28.5929,28.7209,44196.54528039,0
+LVHD.US,D,20190329,000000,28.8568,28.8568,28.7189,28.7849,66665.475037155,0
+LVHD.US,D,20190401,000000,28.9119,28.9119,28.7288,28.8656,134304.81356688,0
+LVHD.US,D,20190402,000000,28.8568,28.8568,28.7484,28.838,75931.902951394,0
+LVHD.US,D,20190403,000000,28.9296,28.9296,28.7288,28.8193,73707.960251977,0
+LVHD.US,D,20190404,000000,28.8656,28.8735,28.7061,28.8193,75852.694033334,0
+LVHD.US,D,20190405,000000,28.8193,29.0192,28.7849,29.0192,76193.901680367,0
+LVHD.US,D,20190408,000000,29.0537,29.0537,28.8823,28.9562,73125.063854961,0
+LVHD.US,D,20190409,000000,28.8823,28.9198,28.7937,28.8568,142383.1077102,0
+LVHD.US,D,20190410,000000,28.9119,28.9601,28.8646,28.9394,39788.264340585,0
+LVHD.US,D,20190411,000000,28.9562,29.0458,28.9296,29.029,25255.458874208,0
+LVHD.US,D,20190412,000000,29.1276,29.1276,28.9966,29.0823,75354.084049126,0
+LVHD.US,D,20190415,000000,29.163,29.163,29.0104,29.0458,98097.198522257,0
+LVHD.US,D,20190416,000000,29.1374,29.1492,28.8193,28.9109,258076.87202949,0
+LVHD.US,D,20190417,000000,29.0104,29.0104,28.839,28.8568,37455.66325357,0
+LVHD.US,D,20190418,000000,28.8568,28.8833,28.776,28.776,47761.962092104,0
+LVHD.US,D,20190422,000000,28.7849,28.8341,28.7159,28.776,57528.015489502,0
+LVHD.US,D,20190423,000000,28.8036,28.8656,28.7288,28.8488,47462.389902001,0
+LVHD.US,D,20190424,000000,28.8656,28.9562,28.8164,28.8735,54387.077238681,0
+LVHD.US,D,20190425,000000,28.712,28.839,28.6382,28.7288,190262.86768045,0
+LVHD.US,D,20190426,000000,28.7937,29.038,28.7937,28.9818,29713.499262539,0
+LVHD.US,D,20190429,000000,28.9641,29.038,28.9178,28.9483,163014.99986731,0
+LVHD.US,D,20190430,000000,28.9296,29.2723,28.9296,29.2723,30699.548742509,0
+LVHD.US,D,20190501,000000,29.2457,29.2457,28.8922,28.8922,33448.504398821,0
+LVHD.US,D,20190502,000000,28.8823,28.9729,28.8095,28.8823,87080.050419069,0
+LVHD.US,D,20190503,000000,28.9562,29.1118,28.9493,29.103,58436.88704931,0
+LVHD.US,D,20190506,000000,28.8656,29.0025,28.8479,28.9562,63545.862264273,0
+LVHD.US,D,20190507,000000,28.7553,28.84,28.451,28.6273,129401.98463867,0
+LVHD.US,D,20190508,000000,28.5544,28.581,28.4432,28.455,51788.415426895,0
+LVHD.US,D,20190509,000000,28.3457,28.4914,28.2167,28.4816,65461.093283041,0
+LVHD.US,D,20190510,000000,28.4195,28.7927,28.262,28.7553,43289.704718481,0
+LVHD.US,D,20190513,000000,28.5446,28.5899,28.4205,28.5633,44314.343158533,0
+LVHD.US,D,20190514,000000,28.6362,28.7366,28.5761,28.6086,58581.087900139,0
+LVHD.US,D,20190515,000000,28.5633,28.7553,28.5003,28.6913,30525.898422143,0
+LVHD.US,D,20190516,000000,28.7464,28.9729,28.7464,28.8656,41030.219555831,0
+LVHD.US,D,20190517,000000,28.7927,28.9729,28.7553,28.8282,32993.560869442,0
+LVHD.US,D,20190520,000000,28.8282,28.8922,28.6647,28.775,127493.86211255,0
+LVHD.US,D,20190521,000000,28.8568,28.9651,28.844,28.8971,54589.161529632,0
+LVHD.US,D,20190522,000000,28.8479,28.9533,28.8193,28.9119,26985.869084166,0
+LVHD.US,D,20190523,000000,28.7839,28.8568,28.7061,28.8548,39318.088326964,0
+LVHD.US,D,20190524,000000,28.9493,28.9651,28.8568,28.8735,37250.53246577,0
+LVHD.US,D,20190528,000000,28.9021,28.9394,28.4678,28.4727,46471.262927283,0
+LVHD.US,D,20190529,000000,28.3722,28.3722,28.1094,28.2068,96975.072183054,0
+LVHD.US,D,20190530,000000,28.2708,28.3359,28.1113,28.1882,46334.1705691,0
+LVHD.US,D,20190531,000000,28.0246,28.0867,27.8415,28.0355,57182.74584667,0
+LVHD.US,D,20190603,000000,27.997,28.392,27.997,28.3722,50855.171892299,0
+LVHD.US,D,20190604,000000,28.5091,28.5722,28.325,28.5722,37819.211877494,0
+LVHD.US,D,20190605,000000,28.7001,28.9119,28.6638,28.9119,93941.77682088,0
+LVHD.US,D,20190606,000000,28.9651,29.0941,28.84,29.0202,41555.232512725,0
+LVHD.US,D,20190607,000000,29.1561,29.3304,29.0743,29.0743,40402.641205037,0
+LVHD.US,D,20190610,000000,29.1206,29.1206,28.9857,29.0547,43292.75121533,0
+LVHD.US,D,20190611,000000,29.0941,29.1837,28.9503,29.038,106204.94213511,0
+LVHD.US,D,20190612,000000,29.0743,29.1847,29.0743,29.1659,43547.641451655,0
+LVHD.US,D,20190613,000000,29.2487,29.2762,29.1403,29.2565,90867.861500725,0
+LVHD.US,D,20190614,000000,29.2398,29.423,29.2398,29.358,57259.923766833,0
+LVHD.US,D,20190617,000000,29.3954,29.4052,29.2762,29.3206,137362.48090384,0
+LVHD.US,D,20190618,000000,29.5215,29.5215,29.3137,29.3491,37834.444361737,0
+LVHD.US,D,20190619,000000,29.4052,29.5549,29.3403,29.5136,52832.348346987,0
+LVHD.US,D,20190620,000000,29.7056,29.7203,29.5263,29.6672,69065.099054837,0
+LVHD.US,D,20190621,000000,29.7135,29.7135,29.5037,29.6141,81844.137835418,0
+LVHD.US,D,20190624,000000,29.6141,29.6514,29.5372,29.5372,38712.850953059,0
+LVHD.US,D,20190625,000000,29.6584,29.6584,29.358,29.3678,249309.05409946,0
+LVHD.US,D,20190626,000000,29.358,29.358,29.0114,29.0114,44976.44847361,0
+LVHD.US,D,20190627,000000,29.1295,29.1778,29.0724,29.1748,67482.951691506,0
+LVHD.US,D,20190628,000000,29.2211,29.358,29.2211,29.358,77488.662840987,0
+LVHD.US,D,20190701,000000,29.5864,29.5864,29.226,29.3206,75277.921627913,0
+LVHD.US,D,20190702,000000,29.3954,29.486,29.3206,29.4732,64102.355688602,0
+LVHD.US,D,20190703,000000,29.5943,29.8602,29.5943,29.8602,21413.826348228,0
+LVHD.US,D,20190705,000000,29.8524,29.8524,29.5273,29.7794,45266.881173169,0
+LVHD.US,D,20190708,000000,29.7991,29.7991,29.6426,29.7233,195982.15776407,0
+LVHD.US,D,20190709,000000,29.6672,29.7135,29.5806,29.6957,101883.99410496,0
+LVHD.US,D,20190710,000000,29.8228,29.8592,29.7165,29.741,54904.981702929,0
+LVHD.US,D,20190711,000000,29.8228,29.8228,29.5391,29.6672,42371.693668129,0
+LVHD.US,D,20190712,000000,29.7991,29.7991,29.677,29.7598,59893.112542901,0
+LVHD.US,D,20190715,000000,29.8149,29.8149,29.7263,29.7794,44218.886257279,0
+LVHD.US,D,20190716,000000,29.8228,29.8228,29.6465,29.7135,101860.63762913,0
+LVHD.US,D,20190717,000000,29.6859,29.7794,29.5569,29.5569,89335.473585921,0
+LVHD.US,D,20190718,000000,29.5864,29.677,29.3954,29.6426,108575.11668326,0
+LVHD.US,D,20190719,000000,29.741,29.741,29.3954,29.4141,34399.011415558,0
+LVHD.US,D,20190722,000000,29.4683,29.4683,29.2555,29.3127,120947.95588403,0
+LVHD.US,D,20190723,000000,29.4319,29.4772,29.2812,29.4683,33411.946436639,0
+LVHD.US,D,20190724,000000,29.5411,29.6327,29.4683,29.6327,37612.050091795,0
+LVHD.US,D,20190725,000000,29.6141,29.6141,29.423,29.5411,32257.324131051,0
+LVHD.US,D,20190726,000000,29.5037,29.7056,29.4948,29.7056,204129.50583596,0
+LVHD.US,D,20190729,000000,29.7233,29.7696,29.6584,29.7233,82409.770750292,0
+LVHD.US,D,20190730,000000,29.741,29.741,29.5953,29.6377,94012.861747345,0
+LVHD.US,D,20190731,000000,29.6957,29.7056,29.3984,29.4505,37712.584487796,0
+LVHD.US,D,20190801,000000,29.4417,29.7056,29.3649,29.4319,68829.503298551,0
+LVHD.US,D,20190802,000000,29.4417,29.4417,29.2408,29.3028,67358.045320718,0
+LVHD.US,D,20190805,000000,29.1394,29.1394,28.4727,28.7268,146081.55488431,0
+LVHD.US,D,20190806,000000,28.8656,29.0114,28.6185,29.0114,64470.981807273,0
+LVHD.US,D,20190807,000000,28.9021,29.1483,28.6086,29.0468,64404.974375555,0
+LVHD.US,D,20190808,000000,29.1394,29.487,29.0547,29.487,60639.504270787,0
+LVHD.US,D,20190809,000000,29.4692,29.5047,29.2122,29.4151,107035.6202758,0
+LVHD.US,D,20190812,000000,29.4151,29.4151,29.0715,29.1748,29105.215391785,0
+LVHD.US,D,20190813,000000,29.2309,29.4998,29.1659,29.4151,51981.360227301,0
+LVHD.US,D,20190814,000000,29.2211,29.2211,28.7917,28.8095,70113.093970726,0
+LVHD.US,D,20190815,000000,28.8922,29.0419,28.8006,29.0025,103149.30579605,0
+LVHD.US,D,20190816,000000,29.1748,29.3688,29.0852,29.297,31713.016694116,0
+LVHD.US,D,20190819,000000,29.6061,29.6603,29.49,29.615,52092.049612798,0
+LVHD.US,D,20190820,000000,29.6445,29.6445,29.3521,29.3688,53400.012259761,0
+LVHD.US,D,20190821,000000,29.5579,29.5579,29.4329,29.552,85010.463559976,0
+LVHD.US,D,20190822,000000,29.6524,29.6524,29.4141,29.5874,72876.266612331,0
+LVHD.US,D,20190823,000000,29.5874,29.6524,28.9651,29.0941,114822.46622062,0
+LVHD.US,D,20190826,000000,29.2497,29.3403,29.1394,29.3403,86712.439799348,0
+LVHD.US,D,20190827,000000,29.4692,29.5461,29.2211,29.2211,100655.24037606,0
+LVHD.US,D,20190828,000000,29.1659,29.4151,29.1659,29.4052,69574.879527488,0
+LVHD.US,D,20190829,000000,29.5421,29.6524,29.4732,29.6524,67917.585241895,0
+LVHD.US,D,20190830,000000,29.8011,29.809,29.679,29.7056,48401.726430293,0
+LVHD.US,D,20190903,000000,29.679,29.8346,29.5431,29.8346,72588.880409622,0
+LVHD.US,D,20190904,000000,30.0729,30.0729,29.8877,30.0354,112346.67978173,0
+LVHD.US,D,20190905,000000,30.1005,30.1379,30.0079,30.0729,169680.73497187,0
+LVHD.US,D,20190906,000000,30.1921,30.2009,30.1182,30.1635,108974.20777041,0
+LVHD.US,D,20190909,000000,30.1822,30.2285,30.1182,30.2285,365554.23434834,0
+LVHD.US,D,20190910,000000,30.2482,30.3044,30.0827,30.3044,344052.0595915,0
+LVHD.US,D,20190911,000000,30.3653,30.5289,30.2009,30.5289,151987.69677462,0
+LVHD.US,D,20190912,000000,30.6401,30.6509,30.4934,30.5663,258497.28859459,0
+LVHD.US,D,20190913,000000,30.6303,30.6578,30.387,30.4393,117448.54650404,0
+LVHD.US,D,20190916,000000,30.4737,30.4737,30.3378,30.4393,161876.62554492,0
+LVHD.US,D,20190917,000000,30.4737,30.6204,30.4737,30.6204,92515.000796824,0
+LVHD.US,D,20190918,000000,30.6303,30.6303,30.3575,30.5948,140102.29706961,0
+LVHD.US,D,20190919,000000,30.6106,30.6677,30.5574,30.585,100589.23294434,0
+LVHD.US,D,20190920,000000,30.5948,30.7199,30.5485,30.6401,89295.86912689,0
+LVHD.US,D,20190923,000000,30.6204,30.7051,30.578,30.6125,94925.795302951,0
+LVHD.US,D,20190924,000000,30.7583,30.777,30.5042,30.587,196634.10808965,0
+LVHD.US,D,20190925,000000,30.5387,30.6854,30.5387,30.6854,88031.572934756,0
+LVHD.US,D,20190926,000000,30.713,30.7583,30.5387,30.6854,62704.013635133,0
+LVHD.US,D,20190927,000000,30.7858,30.7858,30.4836,30.6578,152682.29805609,0
+LVHD.US,D,20190930,000000,30.7415,30.8321,30.7317,30.7415,89834.083570128,0
+LVHD.US,D,20191001,000000,30.8055,30.8055,30.3841,30.4393,172161.59890551,0
+LVHD.US,D,20191002,000000,30.3565,30.3565,29.8552,29.9715,174523.64946207,0
+LVHD.US,D,20191003,000000,30.0168,30.1418,29.7913,30.1418,84127.994972855,0
+LVHD.US,D,20191004,000000,30.2383,30.5387,30.2009,30.5387,139752.96543098,0
+LVHD.US,D,20191007,000000,30.5387,30.5663,30.3653,30.4136,167895.48781864,0
+LVHD.US,D,20191008,000000,30.3653,30.3653,29.9991,30.0079,179270.09155205,0
+LVHD.US,D,20191009,000000,30.2009,30.2747,30.0907,30.1723,84165.568433987,0
+LVHD.US,D,20191010,000000,30.2571,30.3841,30.1398,30.3378,146931.52750504,0
+LVHD.US,D,20191011,000000,30.4569,30.6499,30.4215,30.4215,163213.02216246,0
+LVHD.US,D,20191014,000000,30.5022,30.5022,30.3752,30.394,39053.043101144,0
+LVHD.US,D,20191015,000000,30.4639,30.4874,30.3949,30.4569,83849.748260691,0
+LVHD.US,D,20191016,000000,30.4569,30.4836,30.3368,30.3752,57388.892133419,0
+LVHD.US,D,20191017,000000,30.4639,30.5485,30.4264,30.4934,90675.932199269,0
+LVHD.US,D,20191018,000000,30.4737,30.6854,30.4491,30.6401,77014.424831568,0
+LVHD.US,D,20191021,000000,30.7858,30.8508,30.713,30.842,106209.00413091,0
+LVHD.US,D,20191022,000000,30.9316,30.9316,30.7504,30.8331,91140.015219193,0
+LVHD.US,D,20191023,000000,30.8686,30.9779,30.7504,30.9779,82556.002599021,0
+LVHD.US,D,20191024,000000,31.1147,31.1147,30.8873,30.9779,73746.549212058,0
+LVHD.US,D,20191025,000000,30.9779,31.0153,30.8696,30.9227,59359.97559441,0
+LVHD.US,D,20191028,000000,30.9227,30.9975,30.842,30.8588,59561.044386412,0
+LVHD.US,D,20191029,000000,30.8873,31.0409,30.8498,30.9877,96693.77897404,0
+LVHD.US,D,20191030,000000,30.9779,30.9877,30.8095,30.9414,120168.05269082,0
+LVHD.US,D,20191031,000000,30.968,30.968,30.7937,30.9227,88350.439604901,0
+LVHD.US,D,20191101,000000,31.0153,31.0793,30.9779,31.0596,63054.360772712,0
+LVHD.US,D,20191104,000000,31.1896,31.1896,30.9602,31.0153,73273.326701589,0
+LVHD.US,D,20191105,000000,31.0153,31.0153,30.8449,30.8774,148264.87762574,0
+LVHD.US,D,20191106,000000,30.9227,31.033,30.9227,31.0075,80145.208092894,0
+LVHD.US,D,20191107,000000,31.0695,31.0891,30.8489,30.9217,98693.296405617,0
+LVHD.US,D,20191108,000000,30.71,30.8489,30.71,30.8489,123939.61578928,0
+LVHD.US,D,20191111,000000,30.775,30.8036,30.7021,30.7386,61859.118509144,0
+LVHD.US,D,20191112,000000,30.7937,30.7937,30.6125,30.6549,61245.757143642,0
+LVHD.US,D,20191113,000000,30.6549,30.7839,30.5643,30.7662,67132.604553927,0
+LVHD.US,D,20191114,000000,30.7386,30.84,30.7189,30.8036,49809.207974308,0
+LVHD.US,D,20191115,000000,30.905,30.9306,30.8036,30.9217,101771.27372157,0
+LVHD.US,D,20191118,000000,30.9217,31.0518,30.8981,30.9494,147962.25893878,0
+LVHD.US,D,20191119,000000,30.9129,30.9129,30.8125,30.84,169961.01268193,0
+LVHD.US,D,20191120,000000,30.7839,30.8292,30.6598,30.775,101962.18752408,0
+LVHD.US,D,20191121,000000,30.8223,30.8223,30.6736,30.7662,140537.94611895,0
+LVHD.US,D,20191122,000000,30.8311,30.8311,30.6696,30.7357,159376.46713123,0
+LVHD.US,D,20191125,000000,30.8223,30.8311,30.7386,30.7937,145518.96846628,0
+LVHD.US,D,20191126,000000,30.8125,30.9404,30.7021,30.9404,56888.251151313,0
+LVHD.US,D,20191127,000000,30.9306,31.0518,30.9217,31.0518,147134.62729494,0
+LVHD.US,D,20191129,000000,31.0418,31.165,30.905,30.905,22491.270733654,0
+LVHD.US,D,20191202,000000,30.9877,30.9877,30.7189,30.7662,83634.462483396,0
+LVHD.US,D,20191203,000000,30.6647,30.6923,30.5436,30.6923,96375.927802845,0
+LVHD.US,D,20191204,000000,30.6736,30.905,30.6657,30.8578,335964.62595764,0
+LVHD.US,D,20191205,000000,30.905,30.905,30.7839,30.905,72600.050898066,0
+LVHD.US,D,20191206,000000,31.0981,31.1354,30.969,31.0606,78162.954143459,0
+LVHD.US,D,20191209,000000,31.0418,31.0596,30.9494,30.9975,674545.17720921,0
+LVHD.US,D,20191210,000000,30.9877,31.0153,30.9404,30.9975,67495.137678901,0
+LVHD.US,D,20191211,000000,31.0251,31.0508,30.8351,30.9069,81636.976049718,0
+LVHD.US,D,20191212,000000,30.8863,31.1069,30.8863,30.9779,105377.31049127,0
+LVHD.US,D,20191213,000000,31.1256,31.1256,30.9267,31.033,140596.84505803,0
+LVHD.US,D,20191216,000000,31.1069,31.293,31.1069,31.2841,61724.057148859,0
+LVHD.US,D,20191217,000000,31.3304,31.3836,31.2172,31.2526,73477.44199044,0
+LVHD.US,D,20191218,000000,31.3117,31.3649,31.2073,31.3432,184679.65445607,0
+LVHD.US,D,20191219,000000,31.3836,31.4112,31.3117,31.3737,69151.416465545,0
+LVHD.US,D,20191220,000000,31.5894,31.7263,31.4417,31.6525,80698.655020375,0
+LVHD.US,D,20191223,000000,31.7449,31.7449,31.486,31.5146,97485.868154655,0
+LVHD.US,D,20191224,000000,31.5796,31.6249,31.4604,31.5126,45695.421729861,0
+LVHD.US,D,20191226,000000,31.5048,31.5894,31.4693,31.5214,68158.258492928,0
+LVHD.US,D,20191227,000000,31.6072,31.616,31.55,31.5864,87619.280361256,0
+LVHD.US,D,20191230,000000,31.55,31.5992,31.4495,31.5038,86038.148496877,0
+LVHD.US,D,20191231,000000,31.5126,31.6525,31.4968,31.6525,473391.0832953,0
+LVHD.US,D,20200102,000000,31.7637,31.8199,31.2723,31.4102,727751.22916961,0
+LVHD.US,D,20200103,000000,31.3541,31.4397,31.2585,31.3689,133622.39827282,0
+LVHD.US,D,20200106,000000,31.4939,31.4939,31.2408,31.3639,154011.586181,0
+LVHD.US,D,20200107,000000,31.2635,31.2635,31.0645,31.1424,105412.85295449,0
+LVHD.US,D,20200108,000000,31.1887,31.3284,31.1324,31.2024,170908.47320182,0
+LVHD.US,D,20200109,000000,31.2152,31.3196,31.1935,31.291,103632.68329602,0
+LVHD.US,D,20200110,000000,31.3196,31.4495,31.3009,31.3098,129836.61818906,0
+LVHD.US,D,20200113,000000,31.3541,31.5313,31.3324,31.5195,188994.50949252,0
+LVHD.US,D,20200114,000000,31.5313,31.5697,31.4525,31.5313,131619.83434439,0
+LVHD.US,D,20200115,000000,31.5894,31.81,31.5894,31.7637,401950.73219758,0
+LVHD.US,D,20200116,000000,31.8494,31.9696,31.8346,31.9488,117488.15096307,0
+LVHD.US,D,20200117,000000,32.0257,32.071,31.9409,32.0522,86850.547656481,0
+LVHD.US,D,20200121,000000,32.062,32.133,31.9409,32.064,89592.394820147,0
+LVHD.US,D,20200122,000000,32.1743,32.2354,32.0808,32.1172,282239.65403404,0
+LVHD.US,D,20200123,000000,32.062,32.2384,31.9596,32.1842,119644.05523287,0
+LVHD.US,D,20200124,000000,32.2295,32.2295,31.877,31.9971,119524.22635683,0
+LVHD.US,D,20200127,000000,31.7459,31.8021,31.6525,31.7184,89945.788454574,0
+LVHD.US,D,20200128,000000,31.7637,31.8828,31.7184,31.8227,168493.61669989,0
+LVHD.US,D,20200129,000000,31.8868,31.8907,31.7184,31.7184,62744.633593113,0
+LVHD.US,D,20200130,000000,31.5697,31.8582,31.5293,31.8237,94004.737755749,0
+LVHD.US,D,20200131,000000,31.8021,31.8021,31.3452,31.425,77421.63991032,0
+LVHD.US,D,20200203,000000,31.5894,31.6347,31.3826,31.42,266368.42095221,0
+LVHD.US,D,20200204,000000,31.6425,31.8011,31.5697,31.5805,57591.99192332,0
+LVHD.US,D,20200205,000000,31.682,31.9213,31.682,31.9114,80975.88623359,0
+LVHD.US,D,20200206,000000,31.9981,32.0167,31.8031,31.8405,75427.199973491,0
+LVHD.US,D,20200207,000000,31.811,31.811,31.6859,31.7371,123996.48373045,0
+LVHD.US,D,20200210,000000,31.7469,31.811,31.6633,31.8001,72081.130934869,0
+LVHD.US,D,20200211,000000,31.9124,32.0345,31.8878,31.9095,1414854.0663884,0
+LVHD.US,D,20200212,000000,31.9981,32.0167,31.8878,31.9704,195197.1770761,0
+LVHD.US,D,20200213,000000,31.9223,32.0434,31.8503,32.0167,137226.40404462,0
+LVHD.US,D,20200214,000000,32.0266,32.0719,31.9321,32.0483,84982.029589391,0
+LVHD.US,D,20200218,000000,32.0719,32.1133,31.9508,32.0355,70644.199921319,0
+LVHD.US,D,20200219,000000,32.063,32.0798,31.9331,31.9882,83068.829568521,0
+LVHD.US,D,20200220,000000,31.9804,32.1654,31.9419,32.1448,63759.117043669,0
+LVHD.US,D,20200221,000000,32.0266,32.133,31.9419,32.069,134891.7719597,0
+LVHD.US,D,20200224,000000,31.5904,31.7194,31.416,31.4968,111720.11692988,0
+LVHD.US,D,20200225,000000,31.5805,31.5805,30.5574,30.6499,307690.08870655,0
+LVHD.US,D,20200226,000000,30.6874,30.9562,30.3082,30.3082,156300.52081318,0
+LVHD.US,D,20200227,000000,29.7971,30.0316,28.9129,28.9129,198883.4382628,0
+LVHD.US,D,20200228,000000,28.2876,28.4008,27.5913,28.325,402751.96086874,0
+LVHD.US,D,20200302,000000,28.3831,29.6081,28.2974,29.5726,753688.08783893,0
+LVHD.US,D,20200303,000000,29.6465,30.1192,28.9208,29.1068,284207.69099818,0
+LVHD.US,D,20200304,000000,29.553,30.3525,29.4692,30.2984,413176.05758541,0
+LVHD.US,D,20200305,000000,29.748,29.9981,29.3393,29.6071,176491.68642621,0
+LVHD.US,D,20200306,000000,28.8312,29.3215,28.5387,29.3038,169620.82053385,0
+LVHD.US,D,20200309,000000,27.4239,28.3536,26.9788,27.293,280005.55634513,0
+LVHD.US,D,20200310,000000,27.936,28.1852,26.903,28.1852,289388.76663856,0
+LVHD.US,D,20200311,000000,27.4063,27.485,26.4117,26.7731,209047.56724841,0
+LVHD.US,D,20200312,000000,24.8686,25.8336,23.2398,24.0877,862197.19709048,0
+LVHD.US,D,20200313,000000,24.7838,26.0197,24.1517,25.9656,529300.39345929,0
+LVHD.US,D,20200316,000000,22.9611,24.8872,22.8695,24.7189,216945.10257872,0
+LVHD.US,D,20200317,000000,23.6416,24.8026,23.1482,24.5062,329441.06070601,0
+LVHD.US,D,20200318,000000,23.1857,24.1803,22.0788,22.4599,284131.52857696,0
+LVHD.US,D,20200319,000000,22.6824,23.939,22.0985,22.3673,352177.0666865,0
+LVHD.US,D,20200320,000000,22.8883,22.8883,21.1955,21.3077,318144.65039171,0
+LVHD.US,D,20200323,000000,21.3728,21.3728,19.7046,20.1734,513336.74997306,0
+LVHD.US,D,20200324,000000,21.0192,22.1802,21.0094,22.1802,663387.89025099,0
+LVHD.US,D,20200325,000000,22.0601,23.5293,21.6426,22.4225,496761.77611923,0
+LVHD.US,D,20200326,000000,22.5614,24.329,22.5614,24.2925,425844.4069805,0
+LVHD.US,D,20200327,000000,23.3521,24.4402,23.2398,23.7706,182331.82088481,0
+LVHD.US,D,20200330,000000,23.8632,24.5092,23.5776,24.3929,207940.67339344,0
+LVHD.US,D,20200331,000000,24.3929,24.3929,23.7243,23.9558,122150.30664025,0
+LVHD.US,D,20200401,000000,23.1206,23.1206,22.4421,22.6726,186052.6090358,0
+LVHD.US,D,20200402,000000,22.7396,23.3806,22.7396,23.2398,117959.34247564,0
+LVHD.US,D,20200403,000000,23.0813,23.3659,22.5347,22.7297,136925.81635556,0
+LVHD.US,D,20200406,000000,23.5381,24.4323,23.5363,24.2432,221576.79328741,0
+LVHD.US,D,20200407,000000,25.0546,25.1945,24.2905,24.3841,345498.1300956,0
+LVHD.US,D,20200408,000000,24.6529,25.5647,24.3841,25.3698,134153.50422341,0
+LVHD.US,D,20200409,000000,25.6849,26.709,25.6849,26.2167,173720.38979301,0
+LVHD.US,D,20200413,000000,26.2895,26.2895,25.4723,25.6583,183664.15550657,0
+LVHD.US,D,20200414,000000,26.1782,26.3536,25.9922,26.2895,694513.94855229,0
+LVHD.US,D,20200415,000000,25.6386,25.7952,25.1837,25.3511,336510.96439247,0
+LVHD.US,D,20200416,000000,25.5559,25.5559,25.099,25.3797,318363.99816481,0
+LVHD.US,D,20200417,000000,25.7883,26.265,25.6583,26.1399,433709.44634442,0
+LVHD.US,D,20200420,000000,25.7243,26.0148,25.4723,25.5924,140619.18603491,0
+LVHD.US,D,20200421,000000,25.0626,25.2378,24.774,24.9612,163724.83363302,0
+LVHD.US,D,20200422,000000,25.4161,25.5647,25.1079,25.3983,169158.76851182,0
+LVHD.US,D,20200423,000000,25.4633,25.6672,25.2033,25.2033,119020.53887787,0
+LVHD.US,D,20200424,000000,25.2959,25.5184,25.099,25.4446,83048.519589531,0
+LVHD.US,D,20200427,000000,25.5647,26.071,25.5392,25.9557,141069.05206955,0
+LVHD.US,D,20200428,000000,26.2442,26.5781,26.1201,26.3181,82807.846338498,0
+LVHD.US,D,20200429,000000,26.7533,27.0527,26.4786,26.7002,131705.13625615,0
+LVHD.US,D,20200430,000000,26.5505,26.5505,26.0247,26.2069,100817.72020798,0
+LVHD.US,D,20200501,000000,25.7587,25.7587,25.2861,25.4348,133864.0870228,0
+LVHD.US,D,20200504,000000,25.1738,25.4545,25.0281,25.4161,67281.882899505,0
+LVHD.US,D,20200505,000000,25.7322,25.9656,25.5647,25.5647,91288.278065821,0
+LVHD.US,D,20200506,000000,25.7243,25.7243,25.0281,25.099,84671.286910841,0
+LVHD.US,D,20200507,000000,25.3925,25.5264,25.099,25.1462,112227.86640463,0
+LVHD.US,D,20200508,000000,25.4102,25.9351,25.4102,25.8327,333548.75395676,0
+LVHD.US,D,20200511,000000,25.6731,25.7844,25.2881,25.5884,135499.0403315,0
+LVHD.US,D,20200512,000000,25.7302,25.8218,24.9217,24.9592,114240.58532255,0
+LVHD.US,D,20200513,000000,24.9217,24.9217,24.132,24.321,102400.88307026,0
+LVHD.US,D,20200514,000000,24.0306,24.6194,23.6622,24.5555,95148.189572893,0
+LVHD.US,D,20200515,000000,24.4343,24.5653,24.2728,24.4343,119178.956714,0
+LVHD.US,D,20200518,000000,25.0537,25.8247,25.0537,25.7568,344210.47742762,0
+LVHD.US,D,20200519,000000,25.6258,25.7421,25.3077,25.3077,101058.39345902,0
+LVHD.US,D,20200520,000000,25.6445,25.8247,25.5332,25.68,124465.64424512,0
+LVHD.US,D,20200521,000000,25.6633,25.8327,25.4811,25.5697,79924.844820852,0
+LVHD.US,D,20200522,000000,25.5599,25.5884,25.3629,25.5697,57188.838840367,0
+LVHD.US,D,20200526,000000,26.1901,26.5839,26.1901,26.3506,111647.00100552,0
+LVHD.US,D,20200527,000000,26.8567,27.1118,26.5564,27.1118,64217.107069896,0
+LVHD.US,D,20200528,000000,27.2339,27.2536,26.8853,26.9896,51185.209050888,0
+LVHD.US,D,20200529,000000,26.904,27.0349,26.6126,27.0281,53027.324145292,0
+LVHD.US,D,20200601,000000,26.8302,27.2979,26.8302,27.1473,59090.868372791,0
+LVHD.US,D,20200602,000000,27.3934,27.4879,27.2979,27.4879,68307.536838506,0
+LVHD.US,D,20200603,000000,27.6465,28.3014,27.6465,28.2108,257848.38476585,0
+LVHD.US,D,20200604,000000,27.9853,28.3812,27.8917,28.3417,43663.4083319,0
+LVHD.US,D,20200605,000000,29.0005,29.6485,29.0005,29.2536,144348.0981775,0
+LVHD.US,D,20200608,000000,29.4968,30.0326,29.4968,30.0326,127561.90054217,0
+LVHD.US,D,20200609,000000,29.489,29.4919,29.2064,29.3186,94551.076190583,0
+LVHD.US,D,20200610,000000,29.3107,29.3107,28.6706,28.6795,62745.649092063,0
+LVHD.US,D,20200611,000000,27.74,27.7923,26.7819,26.8114,145567.71241585,0
+LVHD.US,D,20200612,000000,27.6189,27.7302,26.8302,27.3462,76495.504868371,0
+LVHD.US,D,20200615,000000,26.6598,27.7224,26.52,27.5432,97318.310827986,0
+LVHD.US,D,20200616,000000,28.4087,28.4836,27.8621,28.0306,62034.799827408,0
+LVHD.US,D,20200617,000000,28.0404,28.0404,27.6947,27.7036,44729.682228881,0
+LVHD.US,D,20200618,000000,27.5145,27.7597,27.4318,27.6376,47124.228751816,0
+LVHD.US,D,20200619,000000,27.939,27.9941,27.2881,27.3747,50946.566797755,0
+LVHD.US,D,20200622,000000,27.1955,27.3265,27.0635,27.2251,61433.624449301,0
+LVHD.US,D,20200623,000000,27.4486,27.5618,27.2536,27.3147,66993.481197845,0
+LVHD.US,D,20200624,000000,26.9611,26.9661,26.2758,26.5751,92950.649846162,0
+LVHD.US,D,20200625,000000,26.4333,26.7573,26.3023,26.7356,54585.099533834,0
+LVHD.US,D,20200626,000000,26.65,26.65,26.0778,26.1802,49233.420069938,0
+LVHD.US,D,20200629,000000,26.3791,26.7789,26.3791,26.717,57358.427164934,0
+LVHD.US,D,20200630,000000,26.6982,27.1571,26.6717,27.0429,50682.537070883,0
+LVHD.US,D,20200701,000000,27.1029,27.2979,27.0439,27.0892,254582.54014425,0
+LVHD.US,D,20200702,000000,27.3934,27.5165,27.098,27.1355,379105.05233054,0
+LVHD.US,D,20200706,000000,27.4584,27.5993,27.1374,27.2437,63045.221282166,0
+LVHD.US,D,20200707,000000,26.9896,27.0173,26.7533,26.8036,56181.463882457,0
+LVHD.US,D,20200708,000000,26.8666,26.8764,26.5781,26.8213,61949.497915649,0
+LVHD.US,D,20200709,000000,26.6893,26.6893,26.002,26.2472,55763.07831526,0
+LVHD.US,D,20200710,000000,26.132,26.7523,26.132,26.7445,80144.192593945,0
+LVHD.US,D,20200713,000000,26.8302,27.1571,26.7533,26.8292,123634.96610443,0
+LVHD.US,D,20200714,000000,26.7918,27.1029,26.6893,27.0349,45372.493063918,0
+LVHD.US,D,20200715,000000,27.4299,27.6051,27.3304,27.553,71502.29653365,0
+LVHD.US,D,20200716,000000,27.4131,27.6652,27.3796,27.5097,39839.039288061,0
+LVHD.US,D,20200717,000000,27.5618,27.7214,27.555,27.6278,67749.012416278,0
+LVHD.US,D,20200720,000000,27.6003,27.6003,27.1571,27.2388,73586.100378036,0
+LVHD.US,D,20200721,000000,27.4397,27.6947,27.4249,27.5057,64528.865247394,0
+LVHD.US,D,20200722,000000,27.4683,27.8621,27.355,27.8621,86044.241490573,0
+LVHD.US,D,20200723,000000,27.8346,28.0128,27.7696,27.8917,47904.131945035,0
+LVHD.US,D,20200724,000000,27.9006,27.9192,27.5805,27.6947,45150.098793976,0
+LVHD.US,D,20200727,000000,27.6189,27.6849,27.3747,27.6849,33602.860239146,0
+LVHD.US,D,20200728,000000,27.553,27.9055,27.553,27.807,28008.476526318,0
+LVHD.US,D,20200729,000000,27.7972,28.0994,27.74,28.0994,56832.398709091,0
+LVHD.US,D,20200730,000000,27.9104,27.9665,27.6101,27.9409,42770.784755284,0
+LVHD.US,D,20200731,000000,27.8533,27.9291,27.5145,27.8592,43834.012155417,0
+LVHD.US,D,20200803,000000,27.9941,27.9941,27.6554,27.8158,50965.861277796,0
+LVHD.US,D,20200804,000000,27.7873,28.0818,27.7873,27.9853,55887.98468605,0
+LVHD.US,D,20200805,000000,28.1251,28.1467,27.8621,27.8721,41775.595784768,0
+LVHD.US,D,20200806,000000,27.8533,27.9774,27.7745,27.9301,1428269.8230103,0
+LVHD.US,D,20200807,000000,27.9006,28.4087,27.9006,28.3792,377803.18267728,0
+LVHD.US,D,20200810,000000,28.4225,28.7258,28.4225,28.6874,77988.288324144,0
+LVHD.US,D,20200811,000000,28.8785,29.03,28.4698,28.5554,109757.15746048,0
+LVHD.US,D,20200812,000000,28.7544,28.7839,28.6687,28.7258,64161.254627673,0
+LVHD.US,D,20200813,000000,28.6115,28.6401,28.451,28.5367,63414.862899787,0
+LVHD.US,D,20200814,000000,28.4609,28.6785,28.4412,28.5633,64376.540404968,0
+LVHD.US,D,20200817,000000,28.6214,28.65,28.4638,28.583,163952.30539771,0
+LVHD.US,D,20200818,000000,28.583,28.583,28.3477,28.4127,73062.102920092,0
+LVHD.US,D,20200819,000000,28.4047,28.4323,28.1842,28.2157,55174.088924547,0
+LVHD.US,D,20200820,000000,28.1113,28.2038,28.0837,28.0916,37159.137560315,0
+LVHD.US,D,20200821,000000,28.0423,28.0936,27.9006,28.0808,76392.939474471,0
+LVHD.US,D,20200824,000000,28.1281,28.5554,28.0523,28.5554,69315.927295365,0
+LVHD.US,D,20200825,000000,28.5652,28.6224,28.3083,28.4165,75918.701465051,0
+LVHD.US,D,20200826,000000,28.3664,28.3664,28.1605,28.2935,57734.161776251,0
+LVHD.US,D,20200827,000000,28.3368,28.6077,28.3368,28.5081,54481.518640984,0
+LVHD.US,D,20200828,000000,28.5279,28.6401,28.3467,28.6401,41699.433363555,0
+LVHD.US,D,20200831,000000,28.518,28.583,28.4323,28.4885,61605.243771768,0
+LVHD.US,D,20200901,000000,28.4047,28.4047,28.2038,28.3171,57306.636718509,0
+LVHD.US,D,20200902,000000,28.3467,29.0104,28.26,28.9356,175336.04862167,0
+LVHD.US,D,20200903,000000,28.8971,29.2064,28.3073,28.5071,87220.189274101,0
+LVHD.US,D,20200904,000000,28.5929,28.7927,28.2383,28.6115,1506597.2879836,0
+LVHD.US,D,20200908,000000,28.386,28.386,28.0108,28.1467,180227.70706143,0
+LVHD.US,D,20200909,000000,28.2974,28.5367,28.2571,28.2974,191111.82480223,0
+LVHD.US,D,20200910,000000,28.3073,28.3585,27.9301,27.9301,57752.440757342,0
+LVHD.US,D,20200911,000000,27.9951,28.1645,27.9006,28.0621,41953.308100931,0
+LVHD.US,D,20200914,000000,28.3171,28.65,28.3073,28.5367,69417.477190315,0
+LVHD.US,D,20200915,000000,28.583,28.7544,28.4609,28.4796,71337.785703831,0
+LVHD.US,D,20200916,000000,28.6312,28.9356,28.6115,28.6677,47640.102218164,0
+LVHD.US,D,20200917,000000,28.4412,28.6785,28.3467,28.5367,58874.567096547,0
+LVHD.US,D,20200918,000000,28.5929,28.5929,28.1645,28.1842,53398.996760811,0
+LVHD.US,D,20200921,000000,27.8248,27.8868,27.289,27.5677,75547.028849532,0
+LVHD.US,D,20200922,000000,27.5588,27.8198,27.5588,27.6406,43593.338904384,0
+LVHD.US,D,20200923,000000,27.6928,27.805,27.1315,27.16,39709.055422524,0
+LVHD.US,D,20200924,000000,27.1039,27.5588,27.0369,27.2576,43583.183914889,0
+LVHD.US,D,20200925,000000,27.1502,27.6879,27.1453,27.6504,51071.473168544,0
+LVHD.US,D,20200928,000000,27.9301,28.1842,27.9301,28.0227,44348.870122816,0
+LVHD.US,D,20200929,000000,27.9951,28.0621,27.7588,27.8819,50992.264250482,0
+LVHD.US,D,20200930,000000,27.9951,28.262,27.94,28.1014,31257.057665788,0
+LVHD.US,D,20201001,000000,28.1743,28.2235,27.94,28.1556,60854.790048083,0
+LVHD.US,D,20201002,000000,27.7962,28.5554,27.7962,28.4746,49988.951288371,0
+LVHD.US,D,20201005,000000,28.5456,28.7997,28.5033,28.7544,92778.015024746,0
+LVHD.US,D,20201006,000000,28.7839,29.1344,28.5662,28.6312,51807.709906936,0
+LVHD.US,D,20201007,000000,28.84,29.0389,28.7927,28.9651,65110.746145462,0
+LVHD.US,D,20201008,000000,29.0104,29.3235,29.0104,29.3137,66603.529601235,0
+LVHD.US,D,20201009,000000,29.4939,29.4939,29.2092,29.2674,69364.671244941,0
+LVHD.US,D,20201012,000000,29.2772,29.4939,29.2674,29.4004,35060.101231687,0
+LVHD.US,D,20201013,000000,29.3806,29.4762,29.0507,29.1739,51600.548121236,0
+LVHD.US,D,20201014,000000,29.1246,29.3186,29.0389,29.0763,65483.434259929,0
+LVHD.US,D,20201015,000000,28.907,29.2092,28.8498,29.1531,82463.592194616,0
+LVHD.US,D,20201016,000000,29.1896,29.3333,29.0763,29.2329,55859.550715464,0
+LVHD.US,D,20201019,000000,29.3137,29.3137,28.7927,28.8302,16198.223743566,0
+LVHD.US,D,20201020,000000,28.907,29.1531,28.84,28.9513,57353.349670187,0
+LVHD.US,D,20201021,000000,28.8115,29.0015,28.8115,28.8646,47934.59691352,0
+LVHD.US,D,20201022,000000,28.7927,29.2092,28.7927,29.1729,45860.94805863,0
+LVHD.US,D,20201023,000000,29.2192,29.4102,29.1483,29.3028,81674.54951085,0
+LVHD.US,D,20201026,000000,29.096,29.096,28.7021,28.907,56674.996371917,0
+LVHD.US,D,20201027,000000,28.8971,28.9306,28.583,28.5929,30864.059572328,0
+LVHD.US,D,20201028,000000,28.0523,28.1842,27.6544,27.6544,64983.808776773,0
+LVHD.US,D,20201029,000000,27.6258,28.1842,27.4742,27.997,170964.32564404,0
+LVHD.US,D,20201030,000000,27.7962,27.94,27.5588,27.8917,106653.79267079,0
+LVHD.US,D,20201102,000000,28.2335,28.5328,28.068,28.4756,51585.315636994,0
+LVHD.US,D,20201103,000000,28.7839,29.1148,28.7839,29.0262,44363.087108109,0
+LVHD.US,D,20201104,000000,28.9917,29.0439,28.5456,28.5929,48627.167197084,0
+LVHD.US,D,20201105,000000,28.5279,28.8685,28.5279,28.647,112436.04368928,0
+LVHD.US,D,20201106,000000,28.6973,28.8676,28.4796,28.5938,101745.88624783,0
+LVHD.US,D,20201109,000000,29.8552,30.5475,29.6642,29.6642,377216.22428446,0
+LVHD.US,D,20201110,000000,29.8454,30.3959,29.8061,30.3487,256546.51511259,0
+LVHD.US,D,20201111,000000,30.4333,30.4333,30.0729,30.2246,683546.55989763,0
+LVHD.US,D,20201112,000000,30.0344,30.0344,29.5411,29.8001,51159.821577151,0
+LVHD.US,D,20201113,000000,29.8937,30.3673,29.8937,30.2974,57517.860500007,0
+LVHD.US,D,20201116,000000,30.8045,30.842,30.5427,30.842,52906.479770301,0
+LVHD.US,D,20201117,000000,30.585,30.7376,30.4058,30.5377,47363.886503898,0
+LVHD.US,D,20201118,000000,30.6904,30.7209,30.1202,30.1202,215304.05627631,0
+LVHD.US,D,20201119,000000,30.1398,30.2156,29.8839,30.2156,45442.562491434,0
+LVHD.US,D,20201120,000000,30.1773,30.1773,29.94,30.0344,22432.371794582,0
+LVHD.US,D,20201123,000000,30.2443,30.4431,30.1871,30.3299,39903.015721879,0
+LVHD.US,D,20201124,000000,30.5475,30.9838,30.5475,30.9355,57960.618041992,0
+LVHD.US,D,20201125,000000,30.8794,30.8794,30.6904,30.842,59021.814444225,0
+LVHD.US,D,20201127,000000,30.9355,30.9355,30.6155,30.7002,148489.30289359,0
+LVHD.US,D,20201130,000000,30.6804,30.6804,30.3496,30.5082,79702.45055091,0
+LVHD.US,D,20201201,000000,30.7848,30.9641,30.6233,30.6233,45082.060364359,0
+LVHD.US,D,20201202,000000,30.6135,30.776,30.6135,30.7662,39450.1031904,0
+LVHD.US,D,20201203,000000,30.8145,31.0222,30.7563,30.8706,90085.927309606,0
+LVHD.US,D,20201204,000000,30.9838,31.2024,30.9838,31.1827,71597.753434905,0
+LVHD.US,D,20201207,000000,31.1069,31.1167,30.9169,31.0399,53378.686781821,0
+LVHD.US,D,20201208,000000,30.9169,31.1827,30.9169,31.1266,30503.557445254,0
+LVHD.US,D,20201209,000000,31.2398,31.2398,30.9838,31.1827,76339.118030146,0
+LVHD.US,D,20201210,000000,30.9169,30.9739,30.8153,30.8893,63035.066292671,0
+LVHD.US,D,20201211,000000,30.7563,30.9552,30.7563,30.9011,33813.068521694,0
+LVHD.US,D,20201214,000000,31.1364,31.1827,30.5948,30.6233,36104.034151778,0
+LVHD.US,D,20201215,000000,30.7563,30.9355,30.5948,30.9286,32857.484010209,0
+LVHD.US,D,20201216,000000,30.9739,30.9739,30.776,30.8331,33673.945165611,0
+LVHD.US,D,20201217,000000,30.9355,31.0084,30.8508,30.966,45878.211540772,0
+LVHD.US,D,20201218,000000,30.9937,31.031,30.7189,30.8331,32757.965113157,0
+LVHD.US,D,20201221,000000,30.5279,30.6037,30.1871,30.6037,90365.189520721,0
+LVHD.US,D,20201222,000000,30.5623,30.5623,30.393,30.4058,82980.481159914,0
+LVHD.US,D,20201223,000000,30.6037,30.7376,30.6037,30.6135,26106.446993894,0
+LVHD.US,D,20201224,000000,30.6431,30.6618,30.4451,30.6618,19500.626327359,0
+LVHD.US,D,20201228,000000,30.7947,30.9739,30.7139,30.7839,178630.32721386,0
+LVHD.US,D,20201229,000000,30.8606,30.8606,30.5623,30.6431,30404.038548203,0
+LVHD.US,D,20201230,000000,30.6135,30.843,30.6135,30.7672,75745.051144686,0
+LVHD.US,D,20201231,000000,30.6519,31.0714,30.6233,30.9572,51481.734744145,0
+LVHD.US,D,20210104,000000,31.0055,31.0242,30.3034,30.5465,69046.820073745,0
+LVHD.US,D,20210105,000000,30.5072,30.7347,30.3801,30.6804,37123.595097083,0
+LVHD.US,D,20210106,000000,30.6135,31.4722,30.6135,31.3669,58653.188325554,0
+LVHD.US,D,20210107,000000,31.4447,31.4722,31.1935,31.1965,123952.81727563,0
+LVHD.US,D,20210108,000000,31.2674,31.2821,30.9197,31.1787,450800.2936646,0
+LVHD.US,D,20210111,000000,31.034,31.1935,31.0242,31.1394,35934.445827211,0
+LVHD.US,D,20210112,000000,31.1296,31.1867,30.967,31.1837,42139.144408692,0
+LVHD.US,D,20210113,000000,31.0999,31.2723,31.0546,31.2172,55098.942002284,0
+LVHD.US,D,20210114,000000,31.3767,31.485,31.2152,31.3452,67111.279075988,0
+LVHD.US,D,20210115,000000,31.1591,31.4348,31.0528,31.3402,46838.873547004,0
+LVHD.US,D,20210119,000000,31.4545,31.5156,31.3767,31.4052,101062.45545481,0
+LVHD.US,D,20210120,000000,31.4348,31.5106,31.2674,31.4998,41377.520196562,0
+LVHD.US,D,20210121,000000,31.4052,31.4269,31.2635,31.3402,43941.655044064,0
+LVHD.US,D,20210122,000000,31.0813,31.2536,30.9099,31.1965,80656.004064496,0
+LVHD.US,D,20210125,000000,31.0813,31.5982,31.0813,31.4761,47302.956566928,0
+LVHD.US,D,20210126,000000,31.5687,31.7774,31.4643,31.6928,68965.580157785,0
+LVHD.US,D,20210127,000000,31.4722,31.8642,31.4289,31.4831,80288.393444774,0
+LVHD.US,D,20210128,000000,31.5589,31.8464,31.292,31.3246,73603.363860178,0
+LVHD.US,D,20210129,000000,31.2152,31.229,30.6135,30.7051,57386.86113552,0
+LVHD.US,D,20210201,000000,30.9001,30.9808,30.6037,30.8824,201445.54211241,0
+LVHD.US,D,20210202,000000,31.0999,31.1965,30.9188,31.0143,60048.483882175,0
+LVHD.US,D,20210203,000000,30.9277,31.1197,30.777,31.0478,59454.416996714,0
+LVHD.US,D,20210204,000000,31.0428,31.2733,31.0143,31.2093,357672.94700123,0
+LVHD.US,D,20210205,000000,31.3777,31.4653,31.3226,31.3846,108792.43345846,0
+LVHD.US,D,20210208,000000,31.4653,31.4732,31.3402,31.4732,37269.826945811,0
+LVHD.US,D,20210209,000000,31.4732,31.5401,31.3491,31.5401,43864.477123902,0
+LVHD.US,D,20210210,000000,31.6357,31.6357,31.3974,31.4653,62344.527007007,0
+LVHD.US,D,20210211,000000,31.5697,31.5697,31.2733,31.3777,41266.830811066,0
+LVHD.US,D,20210212,000000,31.358,31.4653,31.3038,31.4653,24518.206636867,0
+LVHD.US,D,20210216,000000,31.5303,31.5303,31.1867,31.234,62782.207054244,0
+LVHD.US,D,20210217,000000,31.2152,31.4555,31.1591,31.416,39509.002129472,0
+LVHD.US,D,20210218,000000,31.358,31.5697,31.358,31.4831,38702.695963564,0
+LVHD.US,D,20210219,000000,31.5303,31.5303,31.3491,31.3491,28625.899887618,0
+LVHD.US,D,20210222,000000,31.3314,31.6406,31.3314,31.613,48915.568898743,0
+LVHD.US,D,20210223,000000,31.6357,31.7794,31.5116,31.7105,46103.652307562,0
+LVHD.US,D,20210224,000000,31.685,31.8808,31.617,31.7893,255781.84440362,0
+LVHD.US,D,20210225,000000,31.8484,31.9223,31.3491,31.4427,47745.714108913,0
+LVHD.US,D,20210226,000000,31.5303,31.5303,30.9857,30.9857,63366.11895021,0
+LVHD.US,D,20210301,000000,31.1965,31.5401,31.1965,31.3314,23603.242083362,0
+LVHD.US,D,20210302,000000,31.3314,31.4919,31.1975,31.2733,29908.475060844,0
+LVHD.US,D,20210303,000000,31.3226,31.5599,31.224,31.3875,42392.003647119,0
+LVHD.US,D,20210304,000000,31.3974,31.6406,31.0103,31.1945,33629.263211833,0
+LVHD.US,D,20210305,000000,31.416,31.9567,31.3354,31.8661,48206.750631988,0
+LVHD.US,D,20210308,000000,31.8947,32.5446,31.8947,32.2777,64782.73998477,0
+LVHD.US,D,20210309,000000,32.327,32.4787,32.1606,32.1606,34806.226494311,0
+LVHD.US,D,20210310,000000,32.2384,32.6599,32.2196,32.5515,126640.84299497,0
+LVHD.US,D,20210311,000000,32.4687,32.6903,32.4254,32.4422,45722.840201498,0
+LVHD.US,D,20210312,000000,32.5062,32.7966,32.5062,32.7966,18552.150308521,0
+LVHD.US,D,20210315,000000,32.8429,33.0517,32.7563,33.0517,63936.829359832,0
+LVHD.US,D,20210316,000000,32.8981,33.0241,32.8882,32.9986,433699.29135492,0
+LVHD.US,D,20210317,000000,33.0045,33.0331,32.8715,32.9562,31954.705444098,0
+LVHD.US,D,20210318,000000,32.8804,33.0399,32.8617,32.8981,24002.333170519,0
+LVHD.US,D,20210319,000000,32.7603,32.9168,32.6657,32.7258,29366.198621808,0
+LVHD.US,D,20210322,000000,32.5938,32.908,32.5938,32.908,40550.904051664,0
+LVHD.US,D,20210323,000000,32.7553,32.9345,32.6401,32.7218,39470.41316939,0
+LVHD.US,D,20210324,000000,32.714,32.966,32.714,32.7179,45809.157612205,0
+LVHD.US,D,20210325,000000,32.6499,33.1,32.5545,33.0498,48219.952118331,0
+LVHD.US,D,20210326,000000,33.164,33.4831,33.163,33.4831,27216.387345704,0
+LVHD.US,D,20210329,000000,33.4446,33.7745,33.4446,33.6446,19666.152656129,0
+LVHD.US,D,20210330,000000,33.6446,33.6495,33.4831,33.55,91694.477645624,0
+LVHD.US,D,20210331,000000,33.5599,33.5875,33.3875,33.4398,45996.009418914,0
+LVHD.US,D,20210401,000000,33.2822,33.5687,33.1945,33.5687,70241.046838364,0
+LVHD.US,D,20210405,000000,33.7312,33.8848,33.6938,33.7795,109111.3001286,0
+LVHD.US,D,20210406,000000,33.7607,33.8277,33.6475,33.7795,111718.08593197,0
+LVHD.US,D,20210407,000000,33.8158,33.8158,33.6643,33.741,30545.192902184,0
+LVHD.US,D,20210408,000000,33.6967,33.7253,33.6544,33.7036,22942.152267234,0
+LVHD.US,D,20210409,000000,33.7234,33.7292,33.5943,33.7292,37937.009755637,0
+LVHD.US,D,20210412,000000,33.7982,33.9291,33.7706,33.9291,48293.068042697,0
+LVHD.US,D,20210413,000000,33.8563,33.9124,33.7154,33.8711,44138.661840269,0
+LVHD.US,D,20210414,000000,33.8661,33.9705,33.7883,33.8799,27017.349551601,0
+LVHD.US,D,20210415,000000,33.9902,34.2009,33.9705,34.1635,90205.756185648,0
+LVHD.US,D,20210416,000000,34.2866,34.4432,34.2778,34.4018,38401.092775561,0
+LVHD.US,D,20210419,000000,34.3821,34.4087,34.258,34.392,34365.499950225,0
+LVHD.US,D,20210420,000000,34.2393,34.6017,34.2393,34.5318,187279.3317668,0
+LVHD.US,D,20210421,000000,34.5544,34.8312,34.5544,34.8026,187648.97338442,0
+LVHD.US,D,20210422,000000,34.7081,34.7081,34.458,34.517,47891.945957641,0
+LVHD.US,D,20210423,000000,34.458,34.6598,34.4195,34.6017,26385.709205008,0
+LVHD.US,D,20210426,000000,34.6598,34.6598,34.4628,34.4776,33669.883169814,0
+LVHD.US,D,20210427,000000,34.5071,34.6017,34.4382,34.5584,41606.007460201,0
+LVHD.US,D,20210428,000000,34.5919,34.6598,34.4924,34.5259,26302.438291149,0
+LVHD.US,D,20210429,000000,34.6687,34.9454,34.6687,34.9365,24257.223406845,0
+LVHD.US,D,20210430,000000,34.8695,34.9188,34.6933,34.7652,98126.647991793,0
+LVHD.US,D,20210503,000000,34.9365,35.2536,34.9365,35.1088,118185.79874138,0
+LVHD.US,D,20210504,000000,35.0134,35.099,35.0134,35.099,29131.618364472,0
+LVHD.US,D,20210505,000000,35.1956,35.1956,34.8794,35.0606,166958.18228824,0
+LVHD.US,D,20210506,000000,35.1384,35.4102,35.094,35.4092,57572.69744328,0
+LVHD.US,D,20210507,000000,35.4082,35.6494,35.3413,35.6298,29311.361678534,0
+LVHD.US,D,20210510,000000,35.7834,36.1104,35.7834,35.8406,43905.097081882,0
+LVHD.US,D,20210511,000000,35.7263,35.746,35.2704,35.4279,137467.07729565,0
+LVHD.US,D,20210512,000000,35.3885,35.4279,34.7967,34.8194,32536.586342165,0
+LVHD.US,D,20210513,000000,34.7346,35.5057,34.7346,35.3984,24862.460780749,0
+LVHD.US,D,20210514,000000,35.5333,35.7065,35.5235,35.6298,29444.39204092,0
+LVHD.US,D,20210517,000000,35.6199,35.746,35.553,35.6514,142098.76800434,0
+LVHD.US,D,20210518,000000,35.6682,35.6682,35.4949,35.4949,38087.303600164,0
+LVHD.US,D,20210519,000000,35.2261,35.3501,34.9543,35.3501,53063.882107474,0
+LVHD.US,D,20210520,000000,35.3018,35.5953,35.3018,35.5145,37123.595097083,0
+LVHD.US,D,20210521,000000,35.6101,35.746,35.4574,35.5235,41674.045889818,0
+LVHD.US,D,20210524,000000,35.678,35.8031,35.6101,35.746,51371.045358649,0
+LVHD.US,D,20210525,000000,35.6594,35.6594,35.4082,35.4211,33170.257686656,0
+LVHD.US,D,20210526,000000,35.4752,35.4752,35.3314,35.4229,21555.996201159,0
+LVHD.US,D,20210527,000000,35.5333,35.5914,35.3501,35.3698,51204.503530929,0
+LVHD.US,D,20210528,000000,35.4949,35.5283,35.4506,35.4801,17346.753055457,0
+LVHD.US,D,20210601,000000,35.6396,35.6396,35.4141,35.5155,38397.030779762,0
+LVHD.US,D,20210602,000000,35.6003,35.7362,35.4949,35.6967,24868.553774447,0
+LVHD.US,D,20210603,000000,35.6199,35.8887,35.5716,35.8701,30218.202240443,0
+LVHD.US,D,20210604,000000,35.9655,36.0276,35.9242,35.9951,14187.535823545,0
+LVHD.US,D,20210607,000000,36.0444,36.0729,35.8799,35.9557,31931.348968259,0
+LVHD.US,D,20210608,000000,35.9655,35.9655,35.7627,35.8602,24363.850796542,0
+LVHD.US,D,20210609,000000,35.8996,36.0158,35.8602,35.8799,25503.240617887,0
+LVHD.US,D,20210610,000000,35.9557,36.0542,35.9557,36.005,13843.281679662,0
+LVHD.US,D,20210611,000000,36.0827,36.0827,35.8406,35.9695,22498.379226301,0
+LVHD.US,D,20210614,000000,35.9468,35.9468,35.6967,35.8504,24862.460780749,0
+LVHD.US,D,20210615,000000,35.7834,35.9292,35.7834,35.8119,22305.434425895,0
+LVHD.US,D,20210616,000000,35.8306,35.8701,35.5047,35.5431,27141.240423441,0
+LVHD.US,D,20210617,000000,35.485,35.5618,35.2399,35.3698,23965.775208336,0
+LVHD.US,D,20210618,000000,35.1483,35.1483,34.6755,34.7248,34128.88869499,0
+LVHD.US,D,20210621,000000,34.7701,35.2073,34.7701,35.1581,15937.240513543,0
+LVHD.US,D,20210622,000000,35.0134,35.2546,35.0134,35.099,18313.508055387,0
+LVHD.US,D,20210623,000000,35.0813,35.0813,34.8685,34.8785,36544.760695864,0
+LVHD.US,D,20210624,000000,34.9641,34.9936,34.8006,34.9444,27598.214950719,0
+LVHD.US,D,20210625,000000,34.9739,35.2349,34.9739,35.1768,26207.996888845,0
+LVHD.US,D,20210628,000000,35.2261,35.2261,35.099,35.1964,27330.123228048,0
+LVHD.US,D,20210629,000000,35.2349,35.3018,34.9641,34.9838,33864.858968119,0
+LVHD.US,D,20210630,000000,34.9641,35.1384,34.9641,35.1384,17599.612293884,0
+LVHD.US,D,20210701,000000,35.1679,35.36,35.1679,35.2733,26498.429588403,0
+LVHD.US,D,20210702,000000,35.3018,35.4191,35.2546,35.3501,40503.175601038,0
+LVHD.US,D,20210706,000000,35.1581,35.2162,34.8981,35.1866,18110.408265485,0
+LVHD.US,D,20210707,000000,35.2162,35.4358,35.2162,35.4289,36995.642229444,0
+LVHD.US,D,20210708,000000,35.2064,35.3403,35.1581,35.2064,22151.078585569,0
+LVHD.US,D,20210709,000000,35.3786,35.5805,35.3786,35.5431,16530.291900055,0
+LVHD.US,D,20210712,000000,35.3698,35.6544,35.3698,35.5914,20724.302561514,0
+LVHD.US,D,20210713,000000,35.5235,35.6101,35.3305,35.3786,22599.929121251,0
+LVHD.US,D,20210714,000000,35.4358,35.6622,35.4358,35.6101,28910.23959348,0
+LVHD.US,D,20210715,000000,35.4949,35.7253,35.4949,35.6967,23632.691552898,0
+LVHD.US,D,20210716,000000,35.7834,35.8701,35.7065,35.7135,27728.198816255,0
+LVHD.US,D,20210719,000000,35.5235,35.5815,35.0379,35.3501,95370.583842835,0
+LVHD.US,D,20210720,000000,35.3885,35.8504,35.3885,35.5914,146777.17166471,0
+LVHD.US,D,20210721,000000,35.6682,35.7745,35.5431,35.5431,60070.824859064,0
+LVHD.US,D,20210722,000000,35.5235,35.5235,35.3305,35.4358,34310.663006952,0
+LVHD.US,D,20210723,000000,35.553,35.8799,35.553,35.8406,39355.661788096,0
+LVHD.US,D,20210726,000000,35.8208,35.9292,35.7755,35.9292,24442.044215654,0
+LVHD.US,D,20210727,000000,35.8602,36.1152,35.8504,36.0926,35548.556226399,0
+LVHD.US,D,20210728,000000,36.0827,36.1261,35.8947,35.9853,34864.109934432,0
+LVHD.US,D,20210729,000000,36.1202,36.2078,36.0729,36.0729,22607.037613897,0
+LVHD.US,D,20210730,000000,35.9557,36.2511,35.9557,35.9853,23046.748659034,0
+LVHD.US,D,20210802,000000,36.1793,36.1891,36.0148,36.0345,87034.352966342,0
+LVHD.US,D,20210803,000000,36.0345,36.2561,35.8406,36.2373,38459.991714632,0
+LVHD.US,D,20210804,000000,36.0148,36.0897,35.8406,35.8996,24094.743574924,0
+LVHD.US,D,20210805,000000,35.9863,36.0641,35.933,36.0552,32637.120738166,0
+LVHD.US,D,20210806,000000,36.1517,36.2393,36.0936,36.1034,19236.596600487,0
+LVHD.US,D,20210809,000000,36.1615,36.2295,36.0739,36.1615,39700.931430928,0
+LVHD.US,D,20210810,000000,36.2689,36.4235,36.1675,36.4136,74216.725225679,0
+LVHD.US,D,20210811,000000,36.4333,36.6362,36.4333,36.6362,29116.385880229,0
+LVHD.US,D,20210812,000000,36.646,36.646,36.4954,36.6047,17409.713990326,0
+LVHD.US,D,20210813,000000,36.6175,36.8154,36.6175,36.8154,10727.730902579,0
+LVHD.US,D,20210816,000000,36.839,37.0143,36.7327,36.9947,17338.629063861,0
+LVHD.US,D,20210817,000000,36.9749,37.0921,36.839,37.0921,35807.508458523,0
+LVHD.US,D,20210818,000000,37.0921,37.0921,36.6558,36.6558,47398.413468182,0
+LVHD.US,D,20210819,000000,36.4904,36.8203,36.4904,36.7091,21713.398538332,0
+LVHD.US,D,20210820,000000,36.772,36.9947,36.6332,36.9562,44236.149739421,0
+LVHD.US,D,20210823,000000,37.0537,37.0537,36.8932,36.9089,35008.310785261,0
+LVHD.US,D,20210824,000000,36.8784,36.8784,36.5702,36.578,22137.877099226,0
+LVHD.US,D,20210825,000000,36.5495,36.6992,36.5003,36.6175,33726.751110985,0
+LVHD.US,D,20210826,000000,36.5879,36.5879,36.389,36.4235,78619.928670736,0
+LVHD.US,D,20210827,000000,36.4806,36.6263,36.4806,36.5485,26161.283937167,0
+LVHD.US,D,20210830,000000,36.6362,36.6658,36.4964,36.6362,24310.029352219,0
+LVHD.US,D,20210831,000000,36.6362,36.7337,36.5397,36.6953,26305.484787997,0
+LVHD.US,D,20210901,000000,36.7435,36.8361,36.646,36.8105,20953.805324102,0
+LVHD.US,D,20210902,000000,36.9276,37.0192,36.9276,37.0143,68450.722190386,0
+LVHD.US,D,20210903,000000,37.0143,37.0734,36.9306,36.9651,18911.636936646,0
+LVHD.US,D,20210907,000000,36.9749,36.9749,36.4609,36.4806,13003.464048422,0
+LVHD.US,D,20210908,000000,36.5101,36.7435,36.5101,36.7041,27013.287555803,0
+LVHD.US,D,20210909,000000,36.6175,36.6243,36.3988,36.4136,16113.937330758,0
+LVHD.US,D,20210910,000000,36.4136,36.4136,36.006,36.006,14214.954295182,0
+LVHD.US,D,20210913,000000,36.1615,36.2315,35.9468,36.0355,76326.932042752,0
+LVHD.US,D,20210914,000000,36.1714,36.1714,35.7824,35.8011,26749.257828931,0
+LVHD.US,D,20210915,000000,35.8011,36.1094,35.7923,36.0158,22176.466059307,0
+LVHD.US,D,20210916,000000,36.006,36.006,35.6672,35.8306,49016.103294745,0
+LVHD.US,D,20210917,000000,35.7253,35.7352,35.4968,35.5017,95227.398490953,0
+LVHD.US,D,20210920,000000,35.2211,35.4338,34.9681,35.2309,28185.173343533,0
+LVHD.US,D,20210921,000000,35.3954,35.4644,35.094,35.1355,22912.702797698,0
+LVHD.US,D,20210922,000000,35.3265,35.4752,35.2507,35.2694,13412.710125072,0
+LVHD.US,D,20210923,000000,35.4141,35.6071,35.4141,35.4624,31742.466163651,0
+LVHD.US,D,20210924,000000,35.4053,35.5598,35.3934,35.4053,11873.213717621,0
+LVHD.US,D,20210927,000000,35.4624,35.6564,35.3462,35.3649,8771.8799258308,0
+LVHD.US,D,20210928,000000,35.3166,35.3166,35.0172,35.1433,10764.288864761,0
+LVHD.US,D,20210929,000000,35.1531,35.555,35.1216,35.4239,11731.04386469,0
+LVHD.US,D,20210930,000000,35.5894,35.5894,34.8617,34.9001,30671.114771922,0
+LVHD.US,D,20211001,000000,35.036,35.3117,34.7947,35.1226,26284.159310057,0
+LVHD.US,D,20211004,000000,35.1433,35.3068,35.036,35.2211,30370.527082869,0
+LVHD.US,D,20211005,000000,35.4525,35.4525,35.1916,35.361,28047.0654864,0
+LVHD.US,D,20211006,000000,35.1236,35.4919,34.9779,35.4919,13110.091438119,0
+LVHD.US,D,20211007,000000,35.6574,35.8849,35.5963,35.5963,24784.267361638,0
+LVHD.US,D,20211008,000000,35.6475,35.6475,35.5303,35.5963,24849.259294406,0
+LVHD.US,D,20211011,000000,35.4919,35.6081,35.3954,35.4053,11289.301821656,0
+LVHD.US,D,20211012,000000,35.356,35.5746,35.3462,35.3856,35308.898474316,0
+LVHD.US,D,20211013,000000,35.3954,35.5195,35.1305,35.4624,16438.8969946,0
+LVHD.US,D,20211014,000000,35.6859,35.9626,35.6761,35.938,11260.86785107,0
+LVHD.US,D,20211015,000000,36.0739,36.1409,35.8523,35.8799,31018.415412654,0
+LVHD.US,D,20211018,000000,35.8897,35.8897,35.6376,35.7253,70430.945141922,0
+LVHD.US,D,20211019,000000,35.8011,35.8749,35.7312,35.8406,16096.673848616,0
+LVHD.US,D,20211020,000000,35.8602,36.2491,35.8602,36.1812,85800.521742692,0
+LVHD.US,D,20211021,000000,36.1714,36.1714,35.9773,36.0926,26049.579052722,0
+LVHD.US,D,20211022,000000,36.2295,36.3201,36.2,36.2787,28021.678012662,0
+LVHD.US,D,20211025,000000,36.2689,36.3349,36.0788,36.2098,15499.560466306,0
+LVHD.US,D,20211026,000000,36.1812,36.2964,36.1084,36.2098,55199.476398285,0
+LVHD.US,D,20211027,000000,36.3447,36.3447,35.9094,35.9094,23140.174562388,0
+LVHD.US,D,20211028,000000,36.0158,36.2098,36.0158,36.2,25022.909614771,0
+LVHD.US,D,20211029,000000,36.1812,36.3152,36.1034,36.201,32491.904388387,0
+LVHD.US,D,20211101,000000,36.2393,36.3693,36.1517,36.3299,69400.213708174,0
+LVHD.US,D,20211102,000000,36.4904,36.6658,36.394,36.5692,30738.13770259,0
+LVHD.US,D,20211103,000000,36.5299,36.7819,36.5299,36.7622,494567.28288935,0
+LVHD.US,D,20211104,000000,36.8164,36.8508,36.5318,36.7002,90763.265108927,0
+LVHD.US,D,20211105,000000,36.8951,37.1108,36.839,36.9729,39399.328242925,0
+LVHD.US,D,20211108,000000,37.0025,37.0025,36.6313,36.7878,32569.082308549,0
+LVHD.US,D,20211109,000000,36.8065,36.8558,36.7041,36.8558,130634.80036338,0
+LVHD.US,D,20211110,000000,36.8656,37.0616,36.8656,37.032,28342.575680706,0
+LVHD.US,D,20211111,000000,37.101,37.101,36.9247,37.0419,17947.928433565,0
+LVHD.US,D,20211112,000000,37.1689,37.228,37.0715,37.1256,19270.108065822,0
+LVHD.US,D,20211115,000000,37.2467,37.296,37.1108,37.2665,17886.998496594,0
+LVHD.US,D,20211116,000000,37.3048,37.3245,37.0616,37.0616,53631.546020248,0
+LVHD.US,D,20211117,000000,37.0222,37.0911,36.8656,37.0616,26059.734042217,0
+LVHD.US,D,20211118,000000,36.9346,36.9444,36.772,36.8706,19238.627598387,0
+LVHD.US,D,20211119,000000,36.7582,36.8971,36.7297,36.7455,27269.193291078,0
+LVHD.US,D,20211122,000000,36.7878,37.2773,36.7878,37.032,29325.578663828,0
+LVHD.US,D,20211123,000000,37.0715,37.2625,37.0715,37.1985,60838.54206489,0
+LVHD.US,D,20211124,000000,37.1985,37.1985,37.0409,37.101,58221.601272014,0
+LVHD.US,D,20211126,000000,36.7396,36.8361,36.5436,36.6884,24791.375854284,0
+LVHD.US,D,20211129,000000,36.8361,36.9966,36.6894,36.8262,20924.355854567,0
+LVHD.US,D,20211130,000000,36.6706,36.6706,35.8986,35.9468,63500.164811545,0
+LVHD.US,D,20211201,000000,36.2216,36.7002,35.8198,35.8198,19316.821017498,0
+LVHD.US,D,20211202,000000,36.3132,36.6726,36.3082,36.4166,81304.907893229,0
+LVHD.US,D,20211203,000000,36.5928,36.6903,36.4599,36.6903,21773.312976353,0
+LVHD.US,D,20211206,000000,36.9149,37.3964,36.9149,37.1886,30046.582917977,0
+LVHD.US,D,20211207,000000,37.3541,37.4811,37.2024,37.3737,22882.237829213,0
+LVHD.US,D,20211208,000000,37.3934,37.4811,37.164,37.297,18099.237777041,0
+LVHD.US,D,20211209,000000,37.2182,37.425,37.1925,37.3048,23971.868202034,0
+LVHD.US,D,20211210,000000,37.4132,37.6573,37.4132,37.6416,32674.694199298,0
+LVHD.US,D,20211213,000000,37.7351,38.0286,37.5894,37.9508,29583.515397002,0
+LVHD.US,D,20211214,000000,37.8917,37.9991,37.8041,37.8356,37177.416541406,0
+LVHD.US,D,20211215,000000,37.9115,38.4254,37.871,38.3801,35214.457072012,0
+LVHD.US,D,20211216,000000,38.39,38.8105,38.39,38.7711,36624.985112875,0
+LVHD.US,D,20211217,000000,38.6253,38.6549,38.196,38.2531,101487.94951465,0
+LVHD.US,D,20211220,000000,38.2049,38.2049,37.7942,38.1753,42722.040805708,0
+LVHD.US,D,20211221,000000,38.3605,38.3605,38.0592,38.1576,23182.825518267,0
+LVHD.US,D,20211222,000000,38.1556,38.39,38.1143,38.39,27352.464204938,0
+LVHD.US,D,20211223,000000,38.4885,38.5909,38.4294,38.4885,30969.671463078,0
+LVHD.US,D,20211227,000000,38.4491,38.8587,38.4491,38.8587,72015.123503151,0
+LVHD.US,D,20211228,000000,38.8587,39.0842,38.8587,39.0842,25350.915775462,0
+LVHD.US,D,20211229,000000,39.1137,39.2723,39.0892,39.2408,22047.49769272,0
+LVHD.US,D,20211230,000000,39.2999,39.3688,39.163,39.2015,17307.148596426,0
+LVHD.US,D,20211231,000000,39.2506,39.4535,39.2113,39.3492,29954.172513572,0
+LVHD.US,D,20220103,000000,39.2901,39.2999,38.8183,39.1532,53781.839864775,0
+LVHD.US,D,20220104,000000,39.163,39.5943,39.163,39.4378,70651.308413964,0
+LVHD.US,D,20220105,000000,39.4771,39.7569,39.3787,39.3885,83778.663334226,0
+LVHD.US,D,20220106,000000,39.428,39.5421,39.3294,39.3392,227334.67233111,0
+LVHD.US,D,20220107,000000,39.3097,39.6288,39.3097,39.487,18970.535875717,0
+LVHD.US,D,20220110,000000,39.5067,39.5274,39.3029,39.4771,631297.10794766,0
+LVHD.US,D,20220111,000000,39.4968,39.4968,39.0764,39.359,35140.325648697,0
+LVHD.US,D,20220112,000000,39.2999,39.4378,39.2999,39.3885,41600.929965454,0
+LVHD.US,D,20220113,000000,39.4673,39.7125,39.4082,39.5047,50594.188662276,0
+LVHD.US,D,20220114,000000,39.4673,39.6052,39.3097,39.5757,37420.120790338,0
+LVHD.US,D,20220118,000000,39.3983,39.3983,38.9169,39.1039,59936.778997729,0
+LVHD.US,D,20220119,000000,39.1433,39.2586,38.8676,38.8676,23487.475203119,0
+LVHD.US,D,20220120,000000,38.9169,39.0586,38.4206,38.4845,95302.545413217,0
+LVHD.US,D,20220121,000000,38.4747,38.7051,38.2738,38.3172,149836.86999958,0
+LVHD.US,D,20220124,000000,38.1408,38.3181,37.4032,38.2679,70112.078471777,0
+LVHD.US,D,20220125,000000,37.9143,38.3073,37.482,38.0818,57644.797868695,0
+LVHD.US,D,20220126,000000,38.1113,38.3959,37.5707,37.8652,73742.487216261,0
+LVHD.US,D,20220127,000000,38.1901,38.6667,37.8454,38.0424,94081.915675912,0
+LVHD.US,D,20220128,000000,37.8848,38.5731,37.6397,38.5731,52196.646004596,0
+LVHD.US,D,20220131,000000,38.3172,38.6126,38.2531,38.6096,53654.902496087,0
+LVHD.US,D,20220201,000000,38.6224,38.6224,38.2384,38.5436,485937.57281645,0
+LVHD.US,D,20220202,000000,38.5436,39.0055,38.5436,38.9464,71143.825404475,0
+LVHD.US,D,20220203,000000,38.9365,38.9631,38.7395,38.7715,100203.34334353,0
+LVHD.US,D,20220204,000000,38.6214,38.6214,38.134,38.3653,29485.0119989,0
+LVHD.US,D,20220207,000000,38.454,38.5328,38.1898,38.3555,33354.062996517,0
+LVHD.US,D,20220208,000000,38.4441,38.5623,38.3348,38.4871,68413.148729254,0
+LVHD.US,D,20220209,000000,38.7199,38.7888,38.6287,38.7888,109709.42900986,0
+LVHD.US,D,20220210,000000,38.3358,38.6608,37.9495,38.07,40518.40808528,0
+LVHD.US,D,20220211,000000,38.0995,38.3408,37.8997,38.0601,31150.43027609,0
+LVHD.US,D,20220214,000000,37.9715,38.0736,37.42,37.7548,173445.18957769,0
+LVHD.US,D,20220215,000000,37.9715,38.0749,37.7213,37.873,50954.690789351,0
+LVHD.US,D,20220216,000000,37.745,38.0749,37.7351,37.9715,44703.279256193,0
+LVHD.US,D,20220217,000000,37.8828,37.9961,37.617,37.8434,34613.281693905,0
+LVHD.US,D,20220218,000000,37.745,38.049,37.7351,37.8336,31114.887812857,0
+LVHD.US,D,20220222,000000,37.8632,37.873,37.4594,37.6285,661836.20785614,0
+LVHD.US,D,20220223,000000,37.8237,37.8237,37.223,37.223,314383.24228274,0
+LVHD.US,D,20220224,000000,36.7111,37.0199,36.3467,36.9474,341715.39650869,0
+LVHD.US,D,20220225,000000,37.0557,38.1388,37.0557,38.0502,111099.64707172,0
+LVHD.US,D,20220228,000000,37.6662,37.8967,37.4643,37.7991,52692.209491955,0
+LVHD.US,D,20220301,000000,37.6465,37.7852,37.2132,37.4299,26790.893285861,0
+LVHD.US,D,20220302,000000,37.4693,38.134,37.4693,38.0207,89861.502041765,0
+LVHD.US,D,20220303,000000,38.129,38.5094,38.0404,38.3289,100267.31977735,0
+LVHD.US,D,20220304,000000,37.9616,38.4639,37.9223,38.4639,32386.292497638,0
+LVHD.US,D,20220307,000000,38.4146,38.4687,38.0109,38.0533,27866.306673388,0
+LVHD.US,D,20220308,000000,38.1093,38.1093,37.3008,37.3008,35608.47066442,0
+LVHD.US,D,20220309,000000,37.6465,37.7942,37.489,37.5185,28483.730034687,0
+LVHD.US,D,20220310,000000,37.1837,37.4005,37.0753,37.3807,31675.443232984,0
+LVHD.US,D,20220311,000000,37.5825,37.6317,37.1443,37.1563,25153.908979258,0
+LVHD.US,D,20220314,000000,37.3806,37.5726,37.1541,37.2821,48318.455516434,0
+LVHD.US,D,20220315,000000,37.4397,37.7632,37.4302,37.6907,25473.791148353,0
+LVHD.US,D,20220316,000000,37.7844,37.9091,37.2821,37.7942,30426.379525092,0
+LVHD.US,D,20220317,000000,37.6465,38.1488,37.6465,38.0347,19077.163265416,0
+LVHD.US,D,20220318,000000,38.0601,38.0897,37.745,38.0247,24748.724898405,0
+LVHD.US,D,20220321,000000,38.1093,38.4143,38.0207,38.1581,37428.244781934,0
+LVHD.US,D,20220322,000000,38.2602,38.3358,38.0601,38.2549,51086.705652787,0
+LVHD.US,D,20220323,000000,38.2767,38.2767,38.0547,38.0547,32722.422649924,0
+LVHD.US,D,20220324,000000,38.1093,38.3753,38.1093,38.36,24840.11980386,0
+LVHD.US,D,20220325,000000,38.4835,38.7912,38.4835,38.7912,21654.499599261,0
+LVHD.US,D,20220328,000000,38.7495,38.8774,38.5623,38.8774,16665.353260339,0
+LVHD.US,D,20220329,000000,39.0646,39.2812,38.9172,39.2812,39154.592996094,0
+LVHD.US,D,20220330,000000,39.2221,39.36,39.1925,39.3206,23651.986032939,0
+LVHD.US,D,20220331,000000,39.3009,39.4831,39.0547,39.0842,43007.396010519,0
+LVHD.US,D,20220401,000000,39.1877,39.4781,38.8774,39.4781,37293.183421649,0
+LVHD.US,D,20220404,000000,39.4584,39.4584,38.9858,39.2418,39210.445438316,0
+LVHD.US,D,20220405,000000,39.2615,39.5914,39.1039,39.2221,41696.386866707,0
+LVHD.US,D,20220406,000000,39.1925,39.7144,39.1925,39.7144,40980.460107306,0
+LVHD.US,D,20220407,000000,39.6258,39.8523,39.4436,39.7637,26697.467382507,0
+LVHD.US,D,20220408,000000,39.8425,39.9902,39.7292,39.8031,27477.370575727,0
+LVHD.US,D,20220411,000000,39.8425,40,39.6406,39.6455,93161.873627659,0
+LVHD.US,D,20220412,000000,39.744,39.881,39.5766,39.6948,38732.145433099,0
+LVHD.US,D,20220413,000000,39.488,39.8425,39.488,39.8277,26512.646573697,0
+LVHD.US,D,20220414,000000,39.8818,39.9902,39.745,39.7656,24478.602177837,0
+LVHD.US,D,20220418,000000,39.5667,39.8327,39.4289,39.5569,32737.655134167,0
+LVHD.US,D,20220419,000000,39.5667,40.0729,39.5667,40.0154,68073.97208012,0
+LVHD.US,D,20220420,000000,40.197,40.6273,40.197,40.4925,47739.621115216,0
+LVHD.US,D,20220421,000000,40.65,40.78,40.3159,40.3546,63847.465452276,0
+LVHD.US,D,20220422,000000,40.3053,40.3053,39.5875,39.5875,31145.352781342,0
+LVHD.US,D,20220425,000000,39.5667,39.6719,38.8971,39.5963,45133.850810784,0
+LVHD.US,D,20220426,000000,39.5274,39.6532,38.9956,38.9956,26708.637870951,0
+LVHD.US,D,20220427,000000,39.0777,39.3928,38.9365,38.9562,179577.78773375,0
+LVHD.US,D,20220428,000000,39.1729,39.5667,39.035,39.4938,115024.55051157,0
+LVHD.US,D,20220429,000000,39.3107,39.3107,38.1881,38.2206,72060.820955879,0
+LVHD.US,D,20220502,000000,38.3851,38.4048,37.4594,37.9518,75021.000393688,0
+LVHD.US,D,20220503,000000,37.9616,38.5229,37.942,38.2571,95223.336495156,0
+LVHD.US,D,20220504,000000,38.2275,39.0513,38.2275,39.0153,38662.076005583,0
+LVHD.US,D,20220505,000000,38.9063,38.9856,38.143,38.3766,234004.2987192,0
+LVHD.US,D,20220506,000000,38.1628,38.5147,38.0493,38.4206,65677.169516576,0
+LVHD.US,D,20220509,000000,38.1926,38.6188,38.0233,38.371,67474.913304455,0
+LVHD.US,D,20220510,000000,38.6287,38.6485,37.6672,37.9348,98987.889007034,0
+LVHD.US,D,20220511,000000,37.915,38.4443,37.807,37.8754,3890013.8976672,0
+LVHD.US,D,20220512,000000,37.8655,38.0141,37.5443,37.9943,228817.87850961,0
+LVHD.US,D,20220513,000000,38.1827,38.4305,37.915,38.3809,73622.753171648,0
+LVHD.US,D,20220516,000000,38.4206,38.7378,38.2421,38.599,51650.329097564,0
+LVHD.US,D,20220517,000000,38.9261,39.0946,38.4999,39.0946,87200.662061139,0
+LVHD.US,D,20220518,000000,38.9261,38.9261,37.9911,38.0439,45696.185530749,0
+LVHD.US,D,20220519,000000,37.697,37.8669,37.3599,37.6077,415135.5604447,0
+LVHD.US,D,20220520,000000,37.8655,37.8655,37.122,37.7168,45785.971836653,0
+LVHD.US,D,20220523,000000,38.0835,38.4305,37.9745,38.1926,246410.95029234,0
+LVHD.US,D,20220524,000000,38.1727,38.6982,37.8085,38.6287,54344.927109588,0
+LVHD.US,D,20220525,000000,38.6585,38.9047,38.5593,38.8468,40160.70844652,0
+LVHD.US,D,20220526,000000,39.045,39.3127,39.0351,39.055,45400.596905693,0
+LVHD.US,D,20220527,000000,39.1442,39.5109,39.1442,39.4614,97572.49364542,0
+LVHD.US,D,20220531,000000,39.2334,39.4312,38.8726,39.273,70265.35063177,0
+LVHD.US,D,20220601,000000,39.4316,39.4316,38.6472,38.9955,97097.332408557,0
+LVHD.US,D,20220602,000000,39.0649,39.1617,38.4602,39.1442,52164.834895442,0
+LVHD.US,D,20220603,000000,39.1045,39.1045,38.7873,38.8369,62199.715623859,0
+LVHD.US,D,20220606,000000,39.1045,39.1937,38.9064,38.9856,71293.353392628,0
+LVHD.US,D,20220607,000000,38.7576,39.3226,38.7181,39.2829,61825.437876775,0
+LVHD.US,D,20220608,000000,39.2036,39.2036,38.708,38.7576,79257.096075861,0
+LVHD.US,D,20220609,000000,38.7179,38.8334,37.9943,38.0042,83673.77525843,0
+LVHD.US,D,20220610,000000,37.6771,37.806,37.4194,37.5978,57609.516838869,0
+LVHD.US,D,20220613,000000,37.0229,37.0626,36.2442,36.3687,295617.88126744,0
+LVHD.US,D,20220614,000000,36.5075,36.5075,35.5955,35.8632,74987.706788372,0
+LVHD.US,D,20220615,000000,36.1011,36.4975,35.7739,36.1209,84129.768632235,0
+LVHD.US,D,20220616,000000,35.6748,35.6748,35.2783,35.4468,49876.797347232,0
+LVHD.US,D,20220617,000000,35.5559,35.7339,35.1594,35.4667,156341.16178186,0
+LVHD.US,D,20220621,000000,35.7938,36.2398,35.7802,36.1605,132545.77304745,0
+LVHD.US,D,20220622,000000,35.8632,36.4777,35.8632,36.2795,44384.700163609,0
+LVHD.US,D,20220623,000000,36.3786,36.6462,36.2659,36.6066,122656.16454432,0
+LVHD.US,D,20220624,000000,36.785,37.4888,36.785,37.4308,325915.21091817,0
+LVHD.US,D,20220627,000000,37.4789,37.6268,37.3698,37.4789,71912.778019877,0
+LVHD.US,D,20220628,000000,37.6672,37.8952,37.1815,37.1815,88170.152397924,0
+LVHD.US,D,20220629,000000,37.35,37.4343,37.1914,37.3599,172542.04140563,0
+LVHD.US,D,20220630,000000,37.1419,37.5879,37.0328,37.3401,43593.773603734,0
+LVHD.US,D,20220701,000000,37.3104,37.9547,37.2212,37.8655,97674.385970098,0
+LVHD.US,D,20220705,000000,37.5978,37.5978,36.8049,37.3599,95429.728322493,0
+LVHD.US,D,20220706,000000,37.5086,37.7614,37.2212,37.5483,94072.845384952,0
+LVHD.US,D,20220707,000000,37.7168,37.7168,37.5037,37.6177,94654.943120983,0
+LVHD.US,D,20220708,000000,37.6771,37.714,37.4591,37.5284,58716.208721756,0
+LVHD.US,D,20220711,000000,37.4789,37.5879,37.35,37.4888,55682.642184071,0
+LVHD.US,D,20220712,000000,37.5284,37.8159,37.2905,37.4491,1309430.3704532,0
+LVHD.US,D,20220713,000000,37.1518,37.4392,36.9932,37.2212,37780.86692261,0
+LVHD.US,D,20220714,000000,36.7156,36.9535,36.6016,36.904,27775.24240623,0
+LVHD.US,D,20220715,000000,37.3302,37.469,37.0725,37.4095,42251.014354762,0
+LVHD.US,D,20220718,000000,37.5879,37.5879,36.9932,37.0824,75662.617335,0
+LVHD.US,D,20220719,000000,37.3401,37.6179,37.3401,37.6077,48326.218109313,0
+LVHD.US,D,20220720,000000,37.6672,37.6672,37.2444,37.3798,72493.86692101,0
+LVHD.US,D,20220721,000000,37.2707,37.3698,37.0675,37.3203,106744.82053622,0
+LVHD.US,D,20220722,000000,37.4194,37.4888,37.1815,37.3897,107179.62837717,0
+LVHD.US,D,20220725,000000,37.5086,37.7168,37.4144,37.6672,68799.513525267,0
+LVHD.US,D,20220726,000000,37.6474,37.8488,37.6474,37.7366,51102.531748059,0
+LVHD.US,D,20220727,000000,37.806,38.0538,37.5235,37.9723,193160.60904687,0
+LVHD.US,D,20220728,000000,38.1034,38.5395,37.9299,38.4999,166813.87685592,0
+LVHD.US,D,20220729,000000,38.4701,38.8566,38.4404,38.7873,801098.64214972,0
+LVHD.US,D,20220801,000000,38.7278,38.9459,38.6981,38.8765,213724.69960362,0
+LVHD.US,D,20220802,000000,38.9261,38.9955,38.5653,38.6188,139169.78298641,0
+LVHD.US,D,20220803,000000,38.6684,38.8666,38.4553,38.7774,68817.672553427,0
+LVHD.US,D,20220804,000000,38.5296,38.5958,38.3421,38.3809,132895.83875699,0
+LVHD.US,D,20220805,000000,38.3214,38.371,38.0825,38.371,118481.60573722,0
+LVHD.US,D,20220808,000000,38.6287,38.708,38.371,38.48,175964.00937897,0
+LVHD.US,D,20220809,000000,38.5494,38.5957,38.4404,38.5692,203103.68579958,0
+LVHD.US,D,20220810,000000,38.9063,38.9955,38.8071,38.9757,129810.82163952,0
+LVHD.US,D,20220811,000000,39.1243,39.2491,38.8864,38.9558,96705.90446821,0
+LVHD.US,D,20220812,000000,39.1442,39.4415,39.0879,39.4415,165846.40418893,0
+LVHD.US,D,20220815,000000,39.3821,39.729,39.3093,39.729,849814.27052958,0
+LVHD.US,D,20220816,000000,39.6001,40.0058,39.6001,39.8777,95746.502480402,0
+LVHD.US,D,20220817,000000,39.6497,39.7984,39.5853,39.6299,104398.27056394,0
+LVHD.US,D,20220818,000000,39.7191,39.7389,39.5208,39.7092,248206.67641043,0
+LVHD.US,D,20220819,000000,39.5803,39.6724,39.4794,39.5902,76904.493094192,0
+LVHD.US,D,20220822,000000,39.3722,39.3722,38.8716,38.9657,138538.25234038,0
+LVHD.US,D,20220823,000000,38.9162,38.9162,38.6634,38.7477,139696.39480306,0
+LVHD.US,D,20220824,000000,38.7179,38.8468,38.599,38.7378,135543.02152882,0
+LVHD.US,D,20220825,000000,38.8468,39.0252,38.7179,39.0252,61783.066811068,0
+LVHD.US,D,20220826,000000,39.0748,39.0748,38.1673,38.2025,459312.44061936,0
+LVHD.US,D,20220829,000000,38.0439,38.3105,37.8141,38.0934,118596.61291557,0
+LVHD.US,D,20220830,000000,38.143,38.143,37.5681,37.6276,108951.14245771,0
+LVHD.US,D,20220831,000000,37.7465,37.7862,37.3401,37.3996,1144919.6636689,0
+LVHD.US,D,20220901,000000,37.241,37.6573,37.122,37.6276,90002.196572329,0
+LVHD.US,D,20220902,000000,37.8258,37.9943,37.0923,37.2212,355729.30865285,0
+LVHD.US,D,20220906,000000,37.2608,37.3798,36.9436,36.9932,79962.271669424,0
+LVHD.US,D,20220907,000000,37.0526,37.7366,37.0526,37.5978,92980.277190635,0
+LVHD.US,D,20220908,000000,37.5284,37.795,37.4122,37.6672,93738.92103378,0
+LVHD.US,D,20220909,000000,37.8655,38.1827,37.7564,38.1232,72335.479842056,0
+LVHD.US,D,20220912,000000,38.252,38.4732,38.2079,38.3512,81808.439532398,0
+LVHD.US,D,20220913,000000,38.0538,38.0538,37.0275,37.1518,147684.34952384,0
+LVHD.US,D,20220914,000000,37.2212,37.2608,36.9188,37.0824,170925.88789936,0
+LVHD.US,D,20220915,000000,37.0824,37.1121,36.7503,36.8346,128288.48977874,0
+LVHD.US,D,20220916,000000,36.6165,36.8346,36.5471,36.8346,127776.00165065,0
+LVHD.US,D,20220919,000000,36.6066,37.0626,36.557,37.0526,58041.298175127,0
+LVHD.US,D,20220920,000000,36.8346,36.8346,36.3489,36.6066,109752.15736656,0
+LVHD.US,D,20220921,000000,36.7652,37.0829,36.3092,36.3191,285980.48148875,0
+LVHD.US,D,20220922,000000,36.2299,36.3588,36.0559,36.1506,872568.54164946,0
+LVHD.US,D,20220923,000000,35.992,35.992,35.2882,35.6451,84446.542790145,0
+LVHD.US,D,20220926,000000,35.5261,35.5569,34.9215,35.1197,178166.29596087,0
+LVHD.US,D,20220927,000000,35.3576,35.4403,34.5349,34.6439,108293.38210434,0
+LVHD.US,D,20220928,000000,34.9314,35.2897,34.6885,35.1303,191497.0403004,0
+LVHD.US,D,20220929,000000,35.0107,35.0107,34.0987,34.2177,184219.30534767,0
+LVHD.US,D,20220930,000000,34.3366,34.4209,33.8255,33.8608,59043.071228643,0
+LVHD.US,D,20221003,000000,34.1483,34.6935,34.0987,34.5745,137985.41081639,0
+LVHD.US,D,20221004,000000,34.8521,35.3378,34.7926,35.2855,262438.31031369,0
+LVHD.US,D,20221005,000000,35.0602,35.0659,34.5448,34.9016,101914.51904555,0
+LVHD.US,D,20221006,000000,34.7629,34.7629,34.0393,34.0888,168578.32909218,0
+LVHD.US,D,20221007,000000,33.9798,33.9798,33.3593,33.5177,92167.156263008,0
+LVHD.US,D,20221010,000000,33.6031,33.8603,33.4842,33.5436,54044.294310044,0
+LVHD.US,D,20221011,000000,33.5635,34.0095,33.4445,33.6931,91259.204854988,0
+LVHD.US,D,20221012,000000,33.8014,33.8212,33.4049,33.4445,108850.25896793,0
+LVHD.US,D,20221013,000000,33.0579,34.3912,32.9192,34.3069,140898.92600124,0
+LVHD.US,D,20221014,000000,34.5448,34.5448,33.7815,33.841,38544.554940245,0
+LVHD.US,D,20221017,000000,34.2276,34.4745,34.2276,34.3565,324980.02096791,0
+LVHD.US,D,20221018,000000,34.8124,35.0125,34.6291,34.8223,111755.70347359,0
+LVHD.US,D,20221019,000000,34.6836,34.7777,34.2673,34.4655,75582.919378074,0
+LVHD.US,D,20221020,000000,34.5052,34.5422,33.9904,34.0789,95426.7018178,0
+LVHD.US,D,20221021,000000,34.0591,34.7584,34.0591,34.6637,102415.90998976,0
+LVHD.US,D,20221024,000000,34.9116,35.192,34.8025,35.0206,84772.396462134,0
+LVHD.US,D,20221025,000000,35.0206,35.5854,35.0206,35.5757,149904.7951339,0
+LVHD.US,D,20221026,000000,35.6748,35.8929,35.5063,35.7244,63957.106015827,0
+LVHD.US,D,20221027,000000,35.9127,36.1407,35.7938,35.8433,83361.036440112,0
+LVHD.US,D,20221028,000000,36.0317,36.8841,36.0317,36.8841,61288.737711146,0
+LVHD.US,D,20221031,000000,36.6661,36.8445,36.5719,36.6958,126864.01490304,0
+LVHD.US,D,20221101,000000,36.9436,36.9436,36.6208,36.785,90597.409162031,0
+LVHD.US,D,20221102,000000,36.7255,37.0702,36.22,36.22,673744.33348634,0
+LVHD.US,D,20221103,000000,35.9,36.25,35.7039,36.1,61725,0
+LVHD.US,D,20221104,000000,36.37,36.6584,36.08,36.5,109114,0
+LVHD.US,D,20221107,000000,36.64,36.6531,36.21,36.53,110935,0
+LVHD.US,D,20221108,000000,36.61,36.97,36.4646,36.78,356754,0
+LVHD.US,D,20221109,000000,36.67,37.09,36.38,36.48,972334,0
+LVHD.US,D,20221110,000000,37.4,37.6508,36.99,37.63,118877,0
+LVHD.US,D,20221111,000000,37.6,37.6,37.17,37.44,68805,0
+LVHD.US,D,20221114,000000,37.54,37.7483,37.28,37.3,105267,0
+LVHD.US,D,20221115,000000,37.6,37.7059,37.11,37.42,368847,0
+LVHD.US,D,20221116,000000,37.49,37.6,37.35,37.44,185463,0
+LVHD.US,D,20221117,000000,37.16,37.38,37.0285,37.33,105586,0
+LVHD.US,D,20221118,000000,37.61,37.84,37.59,37.78,90192,0
+LVHD.US,D,20221121,000000,37.77,38.0837,37.77,38.02,131002,0
+LVHD.US,D,20221122,000000,38.16,38.44,38.16,38.35,104607,0
+LVHD.US,D,20221123,000000,38.39,38.52,38.26,38.42,109539,0
+LVHD.US,D,20221125,000000,38.52,38.68,38.52,38.67,26435,0
+LVHD.US,D,20221128,000000,38.49,38.565,38.11,38.22,149739,0
+LVHD.US,D,20221129,000000,38.15,38.23,38,38.2213,115839,0
+LVHD.US,D,20221130,000000,38.21,39,37.91,39,98494,0
+LVHD.US,D,20221201,000000,39.04,39.2807,38.83,39,74985,0
+LVHD.US,D,20221202,000000,38.64,39.07,38.64,38.97,132126,0
+LVHD.US,D,20221205,000000,38.78,38.78,38.47,38.59,136338,0
+LVHD.US,D,20221206,000000,38.6,38.68,38.21,38.4,233744,0
+LVHD.US,D,20221207,000000,38.44,38.73,38.3887,38.5,118133,0
+LVHD.US,D,20221208,000000,38.53,38.78,38.53,38.76,73400,0
+LVHD.US,D,20221209,000000,38.62,38.8484,38.5095,38.54,51413,0
+LVHD.US,D,20221212,000000,38.63,39.06,38.455,39.06,73896,0
+LVHD.US,D,20221213,000000,39.59,39.723,38.9278,39.17,98244,0
+LVHD.US,D,20221214,000000,39.1,39.5473,38.9,39.01,142634,0
+LVHD.US,D,20221215,000000,38.81,38.86,38.2373,38.39,186197,0
+LVHD.US,D,20221216,000000,38.17,38.219,37.8146,38.12,128926,0
+LVHD.US,D,20221219,000000,38.14,38.28,37.73,37.91,97324,0
+LVHD.US,D,20221220,000000,37.86,38.01,37.7273,37.84,75599,0
+LVHD.US,D,20221221,000000,38.08,38.42,38.08,38.37,81334,0
+LVHD.US,D,20221222,000000,38.15,38.3,37.64,38.3,75577,0
+LVHD.US,D,20221223,000000,38.2,38.46,38.16,38.42,69072,0
+LVHD.US,D,20221227,000000,38.59,38.73,38.41,38.7,69343,0
+LVHD.US,D,20221228,000000,38.78,38.83,38.24,38.27,73078,0
+LVHD.US,D,20221229,000000,38.22,38.4199,38.18,38.32,62801,0
+LVHD.US,D,20221230,000000,38.12,38.24,37.78,38.04,146248,0
+LVHD.US,D,20230103,000000,38.21,38.31,37.8138,38.26,149112,0
+LVHD.US,D,20230104,000000,38.41,38.76,38.33,38.5,204489,0
+LVHD.US,D,20230105,000000,38.32,38.3375,38.007,38.18,167303,0
+LVHD.US,D,20230106,000000,38.43,39.079,38.43,38.95,78401,0
+LVHD.US,D,20230109,000000,39.03,39.183,38.7669,38.8,96003,0
+LVHD.US,D,20230110,000000,38.71,38.85,38.6028,38.81,65565,0
+LVHD.US,D,20230111,000000,38.96,39.0499,38.8137,39.0351,74133,0
+LVHD.US,D,20230112,000000,39.11,39.16,38.8768,38.94,65703,0
+LVHD.US,D,20230113,000000,38.8,38.96,38.66,38.9082,112432,0
+LVHD.US,D,20230117,000000,38.92,39,38.73,38.76,95758,0
+LVHD.US,D,20230118,000000,38.81,38.81,37.93,37.93,146347,0
+LVHD.US,D,20230119,000000,37.78,37.9,37.6553,37.67,128856,0
+LVHD.US,D,20230120,000000,37.73,38.03,37.49,38.02,72233,0
+LVHD.US,D,20230123,000000,38.09,38.4189,38,38.14,283318,0
+LVHD.US,D,20230124,000000,38.14,38.28,37.81,38.2,147395,0
+LVHD.US,D,20230125,000000,38.04,38.27,37.94,38.27,258277,0
+LVHD.US,D,20230126,000000,38.38,38.4235,38.16,38.4,68777,0
+LVHD.US,D,20230127,000000,38.26,38.521,38.215,38.39,43496,0
+LVHD.US,D,20230130,000000,38.28,38.5976,38.27,38.27,156553,0
+LVHD.US,D,20230131,000000,38.35,38.81,38.269,38.81,387353,0
+LVHD.US,D,20230201,000000,38.75,39.15,38.4,38.93,80278,0
+LVHD.US,D,20230202,000000,38.9,39.1397,38.65,39.01,300538,0
+LVHD.US,D,20230203,000000,38.88,38.88,38.3401,38.56,96733,0
+LVHD.US,D,20230206,000000,38.47,38.5,38.2255,38.5,80332,0
+LVHD.US,D,20230207,000000,38.44,38.4794,38.02,38.42,162576,0
+LVHD.US,D,20230208,000000,38.29,38.2976,37.99,38.06,264071,0
+LVHD.US,D,20230209,000000,38.28,38.3,37.5,37.6,91157,0
+LVHD.US,D,20230210,000000,37.54,37.99,37.54,37.97,156146,0
+LVHD.US,D,20230213,000000,37.99,38.3,37.99,38.28,397090,0
+LVHD.US,D,20230214,000000,38.25,38.3295,37.8244,37.98,97915,0
+LVHD.US,D,20230215,000000,37.84,38.16,37.81,38.15,177289,0
+LVHD.US,D,20230216,000000,37.94,38.21,37.6787,38,112538,0
+LVHD.US,D,20230217,000000,37.96,38.379,37.89,38.31,85204,0
+LVHD.US,D,20230221,000000,38.17,38.19,37.72,37.8,80124,0
+LVHD.US,D,20230222,000000,37.86,37.96,37.58,37.7,145348,0
+LVHD.US,D,20230223,000000,37.84,37.84,37.357,37.56,72441,0
+LVHD.US,D,20230224,000000,37.28,37.3827,37.0852,37.34,55467,0
+LVHD.US,D,20230227,000000,37.56,37.71,37.1569,37.25,44414,0
+LVHD.US,D,20230228,000000,37.17,37.2699,36.9,36.9,166275,0
+LVHD.US,D,20230301,000000,36.83,36.83,36.45,36.66,382947,0
+LVHD.US,D,20230302,000000,36.58,37.08,36.5304,37.01,77491,0
+LVHD.US,D,20230303,000000,37.11,37.3598,36.9268,37.33,75598,0
+LVHD.US,D,20230306,000000,37.31,37.4555,37.1757,37.24,647814,0
+LVHD.US,D,20230307,000000,37.31,37.31,36.6369,36.69,77896,0
+LVHD.US,D,20230308,000000,36.74,36.92,36.64,36.88,89705,0
+LVHD.US,D,20230309,000000,36.94,36.94,36.245,36.2873,159693,0
+LVHD.US,D,20230310,000000,36.3,36.315,35.6,35.7664,124890,0
+LVHD.US,D,20230313,000000,35.52,36.32,35.5,35.84,958720,0
+LVHD.US,D,20230314,000000,36.23,36.38,35.82,36.145,82381,0
+LVHD.US,D,20230315,000000,35.79,36.28,35.677,36.2,95112,0
+LVHD.US,D,20230316,000000,35.97,36.3395,35.8471,36.29,2760198,0
+LVHD.US,D,20230317,000000,36.27,36.27,35.6853,35.82,375041,0
+LVHD.US,D,20230320,000000,36.15,36.5796,36.106,36.48,271771,0
+LVHD.US,D,20230321,000000,36.74,36.74,36.09,36.34,174949,0
+LVHD.US,D,20230322,000000,36.31,36.356,35.58,35.58,207842,0
+LVHD.US,D,20230323,000000,35.71,35.92,35.26,35.39,119772,0
+LVHD.US,D,20230324,000000,35.33,36.1,35.325,36.1,151224,0
+LVHD.US,D,20230327,000000,36.32,36.45,36.1866,36.22,118429,0
+LVHD.US,D,20230328,000000,36.15,36.4382,36.12,36.28,206316,0
+LVHD.US,D,20230329,000000,36.54,36.72,36.54,36.72,137129,0
+LVHD.US,D,20230330,000000,36.92,36.9835,36.74,36.88,66649,0
+LVHD.US,D,20230331,000000,36.96,37.31,36.96,37.28,360660,0
+LVHD.US,D,20230403,000000,37.3,37.445,37.16,37.25,103337,0
+LVHD.US,D,20230404,000000,37.34,37.34,37.048,37.21,80402,0
+LVHD.US,D,20230405,000000,37.26,37.6,37.26,37.56,108758,0
+LVHD.US,D,20230406,000000,37.66,37.71,37.49,37.65,101384,0
+LVHD.US,D,20230410,000000,37.54,37.69,37.39,37.66,60124,0
+LVHD.US,D,20230411,000000,37.7,37.9395,37.7,37.79,62425,0
+LVHD.US,D,20230412,000000,37.93,37.9999,37.67,37.73,104128,0
+LVHD.US,D,20230413,000000,37.72,37.84,37.3677,37.7719,105130,0
+LVHD.US,D,20230414,000000,37.77,37.775,37.32,37.49,223501,0
+LVHD.US,D,20230417,000000,37.49,37.78,37.4701,37.77,150273,0
+LVHD.US,D,20230418,000000,37.82,37.82,37.53,37.65,103765,0
+LVHD.US,D,20230419,000000,37.63,37.6849,37.55,37.68,101706,0
+LVHD.US,D,20230420,000000,37.43,37.45,37.25,37.36,66881,0
+LVHD.US,D,20230421,000000,37.53,37.58,37.28,37.48,73477,0
+LVHD.US,D,20230424,000000,37.52,37.57,37.39,37.5007,97885,0
+LVHD.US,D,20230425,000000,37.43,37.61,37.35,37.41,173853,0
+LVHD.US,D,20230426,000000,37.28,37.34,36.8688,36.9019,101938,0
+LVHD.US,D,20230427,000000,36.93,37.37,36.93,37.37,93131,0
+LVHD.US,D,20230428,000000,37.34,37.617,37.34,37.61,151627,0
+LVHD.US,D,20230501,000000,37.61,37.8151,37.6,37.6,252526,0
+LVHD.US,D,20230502,000000,37.57,37.57,36.81,37.06,119571,0
+LVHD.US,D,20230503,000000,37.15,37.34,36.83,36.88,173784,0
+LVHD.US,D,20230504,000000,36.45,36.6205,36.18,36.5441,277460,0
+LVHD.US,D,20230505,000000,36.87,37.11,36.81,37.08,200295,0
+LVHD.US,D,20230508,000000,37.01,37.01,36.71,36.8,134604,0
+LVHD.US,D,20230509,000000,36.71,36.71,36.46,36.63,205890,0
+LVHD.US,D,20230510,000000,36.89,36.92,36.33,36.61,127330,0
+LVHD.US,D,20230511,000000,36.5,36.5,36.235,36.38,152270,0
+LVHD.US,D,20230512,000000,36.52,36.5605,36.195,36.3977,62056,0
+LVHD.US,D,20230515,000000,36.45,36.5199,36.186,36.32,105601,0
+LVHD.US,D,20230516,000000,36.25,36.25,35.6948,35.7004,232225,0
+LVHD.US,D,20230517,000000,35.91,36.12,35.6801,36.12,245693,0
+LVHD.US,D,20230518,000000,36.05,36.13,35.8301,36.11,168927,0
+LVHD.US,D,20230519,000000,36.18,36.32,35.946,36.04,69561,0
+LVHD.US,D,20230522,000000,36.13,36.225,35.86,36.15,279364,0
+LVHD.US,D,20230523,000000,36.07,36.51,36.07,36.12,85706,0
+LVHD.US,D,20230524,000000,36.06,36.09,35.6942,35.7249,76091,0
+LVHD.US,D,20230525,000000,35.62,35.6317,35.185,35.3536,76414,0
+LVHD.US,D,20230526,000000,35.43,35.5,35.235,35.43,96188,0
+LVHD.US,D,20230530,000000,35.43,35.47,35.24,35.38,141420,0
+LVHD.US,D,20230531,000000,35.38,35.43,35.11,35.36,1627681,0
+LVHD.US,D,20230601,000000,35.38,35.4369,35.0901,35.34,163352,0
+LVHD.US,D,20230602,000000,35.41,36.14,35.41,36.12,124083,0
+LVHD.US,D,20230605,000000,36.13,36.3,35.9201,35.99,134220,0
+LVHD.US,D,20230606,000000,35.99,36.2654,35.96,36.1864,169023,0
+LVHD.US,D,20230607,000000,36.21,36.75,36.165,36.71,732879,0
+LVHD.US,D,20230608,000000,36.7,36.72,36.43,36.7,92516,0
+LVHD.US,D,20230609,000000,36.67,36.714,36.5212,36.6,70709,0
+LVHD.US,D,20230612,000000,36.67,36.67,36.4,36.59,91345,0
+LVHD.US,D,20230613,000000,36.64,36.85,36.44,36.75,336815,0
+LVHD.US,D,20230614,000000,36.84,36.96,36.455,36.59,244081,0
+LVHD.US,D,20230615,000000,36.57,37.0499,36.57,37,108623,0
+LVHD.US,D,20230616,000000,37.03,37.198,37.0101,37.09,127362,0
+LVHD.US,D,20230620,000000,37.01,37.01,36.7,36.72,91206,0
+LVHD.US,D,20230621,000000,36.6,36.79,36.34,36.67,73887,0
+LVHD.US,D,20230622,000000,36.72,36.72,36.29,36.4,82533,0
+LVHD.US,D,20230623,000000,36.31,36.4,35.95,35.97,77237,0
+LVHD.US,D,20230626,000000,36.06,36.366,35.96,36.31,127293,0
+LVHD.US,D,20230627,000000,36.38,36.5702,36.24,36.49,89049,0
+LVHD.US,D,20230628,000000,36.45,36.45,36.06,36.1803,134086,0
+LVHD.US,D,20230629,000000,36.18,36.4799,36.18,36.4163,135164,0
+LVHD.US,D,20230630,000000,36.63,36.7,36.4679,36.67,149078,0
+LVHD.US,D,20230703,000000,36.69,37,36.6,37,84887,0
+LVHD.US,D,20230705,000000,36.88,37.0956,36.6901,36.91,268768,0
+LVHD.US,D,20230706,000000,36.69,36.71,36.3293,36.61,231891,0
+LVHD.US,D,20230707,000000,36.59,36.8471,36.4947,36.56,81734,0
+LVHD.US,D,20230710,000000,36.57,36.7841,36.486,36.6,106901,0
+LVHD.US,D,20230711,000000,36.74,37.055,36.69,37.0514,91348,0
+LVHD.US,D,20230712,000000,37.24,37.3699,37.16,37.1827,137279,0
+LVHD.US,D,20230713,000000,37.22,37.4488,37.2,37.44,179107,0
+LVHD.US,D,20230714,000000,37.47,37.47,37.1101,37.2734,76571,0
+LVHD.US,D,20230717,000000,37.2,37.23,36.99,37.1,82493,0
+LVHD.US,D,20230718,000000,37.19,37.51,37.12,37.31,87115,0
+LVHD.US,D,20230719,000000,37.32,37.75,37.32,37.74,133536,0
+LVHD.US,D,20230720,000000,37.8,38.115,37.7,38.08,114196,0
+LVHD.US,D,20230721,000000,38.15,38.2239,37.992,38.09,64449,0
+LVHD.US,D,20230724,000000,38.08,38.3474,38.08,38.29,56420,0
+LVHD.US,D,20230725,000000,38.28,38.39,38.2,38.211,130553,0
+LVHD.US,D,20230726,000000,38.21,38.57,38.21,38.5,56684,0
+LVHD.US,D,20230727,000000,38.59,38.64,38.08,38.17,79664,0
+LVHD.US,D,20230728,000000,38.33,38.4735,38.0933,38.26,123401,0
+LVHD.US,D,20230731,000000,38.27,38.3736,38.08,38.2,273211,0
+LVHD.US,D,20230801,000000,38.13,38.17,37.85,37.92,75685,0
+LVHD.US,D,20230802,000000,37.73,38.05,37.72,37.93,135319,0
+LVHD.US,D,20230803,000000,37.43,37.43,37.03,37.11,104914,0
+LVHD.US,D,20230804,000000,37.13,37.3226,36.81,36.9,59204,0
+LVHD.US,D,20230807,000000,36.97,37.1,36.89,37.08,111961,0
+LVHD.US,D,20230808,000000,36.85,36.85,36.4714,36.8,133700,0
+LVHD.US,D,20230809,000000,36.77,36.9523,36.6801,36.78,93896,0
+LVHD.US,D,20230810,000000,36.95,37.089,36.63,36.71,64246,0
+LVHD.US,D,20230811,000000,36.6,36.85,36.59,36.81,65635,0
+LVHD.US,D,20230814,000000,36.81,36.81,36.44,36.54,74954,0
+LVHD.US,D,20230815,000000,36.35,36.35,35.93,35.96,142309,0
+LVHD.US,D,20230816,000000,35.93,36.038,35.76,35.79,154372,0
+LVHD.US,D,20230817,000000,35.87,36.07,35.78,35.8,126800,0
+LVHD.US,D,20230818,000000,35.66,35.96,35.66,35.9,174063,0
+LVHD.US,D,20230821,000000,35.85,35.89,35.475,35.67,102195,0
+LVHD.US,D,20230822,000000,35.67,35.72,35.49,35.53,71358,0
+LVHD.US,D,20230823,000000,35.58,35.74,35.53,35.74,80062,0
+LVHD.US,D,20230824,000000,35.67,36.09,35.51,35.51,271784,0
+LVHD.US,D,20230825,000000,35.69,35.84,35.52,35.68,154119,0
+LVHD.US,D,20230828,000000,35.84,36.04,35.82,35.91,88587,0
+LVHD.US,D,20230829,000000,35.93,36.11,35.89,36.11,92747,0
+LVHD.US,D,20230830,000000,36.16,36.23,36,36.11,71020,0
+LVHD.US,D,20230831,000000,36.15,36.19,35.91,35.91,52375,0
+LVHD.US,D,20230901,000000,36.1,36.18,35.78,35.9,66141,0
+LVHD.US,D,20230905,000000,35.9,35.9,35.39,35.42,55429,0
+LVHD.US,D,20230906,000000,35.36,35.3712,35.0701,35.2,66003,0
+LVHD.US,D,20230907,000000,35.2,35.4025,35.1579,35.24,74215,0
+LVHD.US,D,20230908,000000,35.28,35.34,35.16,35.34,108065,0
+LVHD.US,D,20230911,000000,35.38,35.52,35.38,35.4,1520726,0
+LVHD.US,D,20230912,000000,35.43,35.5036,35.25,35.4166,49300,0
+LVHD.US,D,20230913,000000,35.46,35.49,35.24,35.34,207544,0
+LVHD.US,D,20230914,000000,35.53,35.79,35.53,35.77,107499,0
+LVHD.US,D,20230915,000000,35.73,35.8112,35.51,35.57,87639,0
+LVHD.US,D,20230918,000000,35.54,35.56,35.34,35.44,66612,0
+LVHD.US,D,20230919,000000,35.41,35.5003,35.3,35.372,43651,0
+LVHD.US,D,20230920,000000,35.49,35.63,35.31,35.32,71232,0
+LVHD.US,D,20230921,000000,35.17,35.18,34.755,34.76,104640,0
+LVHD.US,D,20230922,000000,34.75,34.7576,34.5525,34.58,87484,0
+LVHD.US,D,20230925,000000,34.45,34.52,34.33,34.51,82594,0
+LVHD.US,D,20230926,000000,34.32,34.3599,33.9604,34.01,237681,0
+LVHD.US,D,20230927,000000,34.01,34.07,33.64,33.77,92874,0
+LVHD.US,D,20230928,000000,33.82,33.96,33.7178,33.86,64775,0
+LVHD.US,D,20230929,000000,34.04,34.13,33.77,33.88,107377,0
+LVHD.US,D,20231002,000000,33.79,33.805,33.05,33.25,168887,0
+LVHD.US,D,20231003,000000,33.06,33.17,32.843,33.17,110153,0
+LVHD.US,D,20231004,000000,33.12,33.2728,32.81,33.22,80369,0
+LVHD.US,D,20231005,000000,33.19,33.25,32.98,33.16,135140,0
+LVHD.US,D,20231006,000000,32.98,33.4499,32.61,33.31,128221,0
+LVHD.US,D,20231009,000000,33.23,33.69,33.23,33.69,45500,0
+LVHD.US,D,20231010,000000,33.79,34,33.72,33.88,106548,0
+LVHD.US,D,20231011,000000,33.93,34.05,33.76,33.96,110060,0
+LVHD.US,D,20231012,000000,34,34,33.39,33.56,166314,0
+LVHD.US,D,20231013,000000,33.64,33.74,33.5,33.6,627145,0
+LVHD.US,D,20231016,000000,33.74,34.0443,33.65,33.98,157784,0
+LVHD.US,D,20231017,000000,33.82,34.2658,33.82,34.14,764992,0
+LVHD.US,D,20231018,000000,34.01,34.0342,33.63,33.66,248671,0
+LVHD.US,D,20231019,000000,33.6,33.84,33.3099,33.33,233881,0
+LVHD.US,D,20231020,000000,33.31,33.46,33.03,33.04,245111,0
+LVHD.US,D,20231023,000000,32.9,33.15,32.77,32.78,80652,0
+LVHD.US,D,20231024,000000,33.09,33.2106,32.98,33.18,89657,0
+LVHD.US,D,20231025,000000,33.1,33.16,32.91,33.1047,152164,0
+LVHD.US,D,20231026,000000,33.09,33.43,33.09,33.23,61335,0
+LVHD.US,D,20231027,000000,33.19,33.23,32.58,32.68,182052,0
+LVHD.US,D,20231030,000000,32.81,33.022,32.66,32.9769,98599,0
+LVHD.US,D,20231031,000000,33.03,33.26,32.94,33.23,318437,0
+LVHD.US,D,20231101,000000,33.27,33.4917,33.1502,33.4,86418,0
+LVHD.US,D,20231102,000000,33.17,33.8834,33.17,33.84,94016,0
+LVHD.US,D,20231103,000000,34.17,34.4113,34.16,34.17,45996,0
+LVHD.US,D,20231106,000000,34.16,34.18,33.9,33.94,97045,0
+LVHD.US,D,20231107,000000,33.94,33.94,33.71,33.78,84499,0
+LVHD.US,D,20231108,000000,33.84,33.84,33.528,33.68,123466,0
+LVHD.US,D,20231109,000000,33.74,33.74,33.31,33.33,77967,0
+LVHD.US,D,20231110,000000,33.43,33.45,33.2009,33.41,93465,0
+LVHD.US,D,20231113,000000,33.3,33.39,33.18,33.24,213984,0
+LVHD.US,D,20231114,000000,33.64,34.3154,33.64,34.2,83480,0
+LVHD.US,D,20231115,000000,34.19,34.5339,34.19,34.38,273973,0
+LVHD.US,D,20231116,000000,34.37,34.47,34.2,34.27,157295,0
+LVHD.US,D,20231117,000000,34.39,34.415,34.24,34.39,140392,0
+LVHD.US,D,20231120,000000,34.3,34.4566,34.135,34.38,417277,0
+LVHD.US,D,20231121,000000,34.33,34.3888,34.21,34.37,141333,0
+LVHD.US,D,20231122,000000,34.42,34.55,34.42,34.52,96990,0
+LVHD.US,D,20231124,000000,34.54,34.68,34.52,34.6581,39239,0
+LVHD.US,D,20231127,000000,34.64,34.66,34.51,34.59,61927,0
+LVHD.US,D,20231128,000000,34.59,34.78,34.5,34.69,91832,0
+LVHD.US,D,20231129,000000,34.75,34.96,34.67,34.71,89795,0
+LVHD.US,D,20231130,000000,34.75,35,34.66,35,195692,0
+LVHD.US,D,20231201,000000,35,35.55,34.921,35.54,82181,0
+LVHD.US,D,20231204,000000,35.35,35.74,35.35,35.72,63064,0
+LVHD.US,D,20231205,000000,35.64,35.66,35.46,35.46,70529,0
+LVHD.US,D,20231206,000000,35.54,35.801,35.54,35.61,68761,0
+LVHD.US,D,20231207,000000,35.63,35.83,35.56,35.73,108010,0
+LVHD.US,D,20231208,000000,35.72,35.73,35.4915,35.59,133576,0
+LVHD.US,D,20231211,000000,35.59,35.85,35.59,35.85,72587,0
+LVHD.US,D,20231212,000000,35.84,35.84,35.64,35.78,100101,0
+LVHD.US,D,20231213,000000,35.75,36.67,35.6201,36.67,104819,0
+LVHD.US,D,20231214,000000,36.92,37.19,36.712,36.7586,94278,0
+LVHD.US,D,20231215,000000,36.64,36.64,36.2478,36.31,140891,0
+LVHD.US,D,20231218,000000,36.4,36.4763,36.3395,36.39,72387,0
+LVHD.US,D,20231219,000000,36.39,36.59,36.39,36.56,75487,0
+LVHD.US,D,20231220,000000,36.42,36.57,35.98,36.02,113693,0
+LVHD.US,D,20231221,000000,36.13,36.29,35.94,36.2,78250,0
+LVHD.US,D,20231222,000000,36.22,36.54,36.22,36.35,58454,0
+LVHD.US,D,20231226,000000,36.34,36.6,36.3235,36.56,41558,0
+LVHD.US,D,20231227,000000,36.5,36.58,36.427,36.55,75508,0
+LVHD.US,D,20231228,000000,36.27,36.49,36.27,36.4696,68583,0
+LVHD.US,D,20231229,000000,36.39,36.4591,36.24,36.35,58267,0
+LVHD.US,D,20240102,000000,36.26,36.9371,36.26,36.86,118828,0
+LVHD.US,D,20240103,000000,36.84,36.84,36.485,36.53,129090,0
+LVHD.US,D,20240104,000000,36.52,36.716,36.46,36.46,118924,0
+LVHD.US,D,20240105,000000,36.31,36.6465,36.31,36.47,106896,0
+LVHD.US,D,20240108,000000,36.4,36.745,36.3955,36.73,66075,0
+LVHD.US,D,20240109,000000,36.5,36.5899,36.42,36.57,78671,0
+LVHD.US,D,20240110,000000,36.54,36.5902,36.4,36.4592,91941,0
+LVHD.US,D,20240111,000000,36.46,36.46,35.915,36.12,72804,0
+LVHD.US,D,20240112,000000,36.26,36.325,36.0703,36.1693,66743,0
+LVHD.US,D,20240116,000000,36,36.0456,35.79,35.88,79144,0
+LVHD.US,D,20240117,000000,35.61,35.9,35.405,35.56,81955,0
+LVHD.US,D,20240118,000000,35.6,35.6,35.28,35.5,60905,0
+LVHD.US,D,20240119,000000,35.5,35.76,35.305,35.6555,60259,0
+LVHD.US,D,20240122,000000,35.73,35.92,35.61,35.75,65504,0
+LVHD.US,D,20240123,000000,35.76,35.8751,35.6851,35.84,123921,0
+LVHD.US,D,20240124,000000,35.95,35.9637,35.45,35.4584,113528,0
+LVHD.US,D,20240125,000000,35.68,35.82,35.55,35.82,112207,0
+LVHD.US,D,20240126,000000,35.86,35.98,35.77,35.85,47220,0
+LVHD.US,D,20240129,000000,35.79,35.97,35.69,35.94,3207470,0
+LVHD.US,D,20240130,000000,35.86,36.01,35.7,35.9,64769,0
+LVHD.US,D,20240131,000000,35.72,35.835,35.31,35.35,96617,0
+LVHD.US,D,20240201,000000,35.37,35.66,35.1,35.66,78719,0
+LVHD.US,D,20240202,000000,35.4,35.5651,35.15,35.38,89176,0
+LVHD.US,D,20240205,000000,35.17,35.17,34.77,34.77,63474,0
+LVHD.US,D,20240206,000000,34.79,35.09,34.7573,35.02,180666,0
+LVHD.US,D,20240207,000000,35.09,35.09,34.81,34.84,204751,0
+LVHD.US,D,20240208,000000,34.66,34.74,34.5608,34.74,174964,0
+LVHD.US,D,20240209,000000,34.69,34.69,34.5101,34.69,74682,0
+LVHD.US,D,20240212,000000,34.65,35.05,34.65,35,153814,0
+LVHD.US,D,20240213,000000,34.72,34.7525,34.24,34.51,108779,0
+LVHD.US,D,20240214,000000,34.53,34.585,34.36,34.56,236261,0
+LVHD.US,D,20240215,000000,34.62,35.09,34.62,35.09,928573,0
+LVHD.US,D,20240216,000000,34.89,35.1547,34.7799,35,72534,0
+LVHD.US,D,20240220,000000,34.92,35.32,34.92,35.08,89813,0
+LVHD.US,D,20240221,000000,35.15,35.36,35.09,35.36,112442,0
+LVHD.US,D,20240222,000000,35.28,35.37,35.047,35.32,113735,0
+LVHD.US,D,20240223,000000,35.32,35.56,35.29,35.43,61199,0
+LVHD.US,D,20240226,000000,35.33,35.33,34.98,35.03,214944,0
+LVHD.US,D,20240227,000000,35.07,35.19,35.055,35.17,85585,0
+LVHD.US,D,20240228,000000,35.11,35.26,35.0551,35.17,83197,0
+LVHD.US,D,20240229,000000,35.33,35.497,35.21,35.24,181169,0
+LVHD.US,D,20240301,000000,35.15,35.235,34.9,35.22,336644,0
+LVHD.US,D,20240304,000000,35.15,35.54,35.15,35.49,92327,0
+LVHD.US,D,20240305,000000,35.49,35.83,35.405,35.47,89415,0
+LVHD.US,D,20240306,000000,35.6,35.79,35.57,35.72,96371,0
+LVHD.US,D,20240307,000000,35.89,35.95,35.7,35.77,49333,0
+LVHD.US,D,20240308,000000,35.86,35.98,35.792,35.91,56731,0
+LVHD.US,D,20240311,000000,35.9,36.155,35.8899,36.11,52997,0
+LVHD.US,D,20240312,000000,36.11,36.19,35.915,36.04,69103,0
+LVHD.US,D,20240313,000000,36.09,36.3304,35.96,36.05,65968,0
+LVHD.US,D,20240314,000000,36.02,36.02,35.45,35.6,48922,0
+LVHD.US,D,20240315,000000,35.5,35.7703,35.5,35.68,45498,0
+LVHD.US,D,20240318,000000,35.66,35.93,35.59,35.78,54353,0
+LVHD.US,D,20240319,000000,35.76,35.97,35.76,35.93,144073,0
+LVHD.US,D,20240320,000000,35.87,36.18,35.87,36.14,83267,0
+LVHD.US,D,20240321,000000,36.13,36.35,36.13,36.23,220588,0
+LVHD.US,D,20240322,000000,36.22,36.335,36.04,36.04,207963,0
+LVHD.US,D,20240325,000000,36.04,36.2,36,36.02,52344,0
+LVHD.US,D,20240326,000000,36.05,36.09,35.89,35.89,186364,0
+LVHD.US,D,20240327,000000,36.06,36.63,36.06,36.62,61272,0
+LVHD.US,D,20240328,000000,36.67,36.9,36.67,36.84,72606,0
+LVHD.US,D,20240401,000000,36.79,36.79,36.53,36.57,54940,0
+LVHD.US,D,20240402,000000,36.42,36.5599,36.385,36.43,61246,0
+LVHD.US,D,20240403,000000,36.42,36.42,36.2,36.23,44098,0
+LVHD.US,D,20240404,000000,36.46,36.56,36.01,36.09,37737,0
+LVHD.US,D,20240405,000000,36.05,36.17,35.85,36.11,61726,0
+LVHD.US,D,20240408,000000,36.13,36.38,36.13,36.33,45401,0
+LVHD.US,D,20240409,000000,36.34,36.5967,36.335,36.58,48127,0
+LVHD.US,D,20240410,000000,36.15,36.15,35.57,35.75,171115,0
+LVHD.US,D,20240411,000000,35.87,35.87,35.48,35.61,89295,0
+LVHD.US,D,20240412,000000,35.47,35.54,35.1769,35.2238,43810,0
+LVHD.US,D,20240415,000000,35.54,35.6295,35.03,35.17,83561,0
+LVHD.US,D,20240416,000000,35.1,35.1047,34.84,34.89,78909,0
+LVHD.US,D,20240417,000000,35,35.1,34.8187,35.08,34602,0
+LVHD.US,D,20240418,000000,35.15,35.27,35.0473,35.2442,78605,0
+LVHD.US,D,20240419,000000,35.29,35.74,35.29,35.725,108061,0
+LVHD.US,D,20240422,000000,35.83,36.1199,35.69,36,757735,0
+LVHD.US,D,20240423,000000,36.05,36.2375,36.01,36.18,90989,0
+LVHD.US,D,20240424,000000,35.9,36.4,35.87,36.36,122584,0
+LVHD.US,D,20240425,000000,36.19,36.33,35.88,36.12,41518,0
+LVHD.US,D,20240426,000000,36.06,36.21,35.92,35.92,33317,0
+LVHD.US,D,20240429,000000,36.05,36.24,36.05,36.21,59375,0
+LVHD.US,D,20240430,000000,36.03,36.066,35.85,35.85,33088,0
+LVHD.US,D,20240501,000000,35.84,36.4,35.82,36.1,71593,0
+LVHD.US,D,20240502,000000,35.9,35.99,35.73,35.9,479332,0
+LVHD.US,D,20240503,000000,36.1,36.1,35.7901,35.97,51992,0
+LVHD.US,D,20240506,000000,36.11,36.11,35.9201,36.01,91899,0
+LVHD.US,D,20240507,000000,36.17,36.29,36.135,36.27,56949,0
+LVHD.US,D,20240508,000000,36.16,36.29,36.1358,36.27,35242,0
+LVHD.US,D,20240509,000000,36.29,36.55,36.2389,36.55,39652,0
+LVHD.US,D,20240510,000000,36.56,36.64,36.5353,36.61,31783,0
+LVHD.US,D,20240513,000000,36.75,36.84,36.6699,36.74,40128,0
+LVHD.US,D,20240514,000000,36.79,36.92,36.6,36.73,47651,0
+LVHD.US,D,20240515,000000,36.93,36.9999,36.86,36.9,78226,0
+LVHD.US,D,20240516,000000,36.91,36.9999,36.85,36.91,41704,0
+LVHD.US,D,20240517,000000,36.89,36.96,36.81,36.95,18692,0
+LVHD.US,D,20240520,000000,36.92,36.92,36.7381,36.74,17489,0
+LVHD.US,D,20240521,000000,36.74,36.8796,36.68,36.7883,26761,0
+LVHD.US,D,20240522,000000,36.71,36.75,36.51,36.58,53447,0
+LVHD.US,D,20240523,000000,36.53,36.53,35.88,35.88,35158,0
+LVHD.US,D,20240524,000000,36,36,35.84,35.88,25830,0
+LVHD.US,D,20240528,000000,35.91,36,35.54,35.55,30384,0
+LVHD.US,D,20240529,000000,35.29,35.29,35.1501,35.19,49569,0
+LVHD.US,D,20240530,000000,35.3,35.52,35.3,35.51,35719,0
+LVHD.US,D,20240531,000000,35.6,36.22,35.6,36.22,33281,0
+LVHD.US,D,20240603,000000,36.21,36.2255,35.9217,36.1,72715,0
+LVHD.US,D,20240604,000000,35.97,36.31,35.97,36.23,46143,0
+LVHD.US,D,20240605,000000,36.2,36.2,35.8738,36,29959,0
+LVHD.US,D,20240606,000000,35.93,36.105,35.84,35.98,46780,0
+LVHD.US,D,20240607,000000,35.71,36.04,35.71,35.8618,68168,0
+LVHD.US,D,20240610,000000,35.82,35.8653,35.62,35.7737,23204,0
+LVHD.US,D,20240611,000000,35.66,35.7273,35.5,35.6907,20991,0
+LVHD.US,D,20240612,000000,36.02,36.02,35.5251,35.57,47806,0
+LVHD.US,D,20240613,000000,35.56,35.62,35.3636,35.56,35631,0
+LVHD.US,D,20240614,000000,35.45,35.491,35.2924,35.48,23122,0
+LVHD.US,D,20240617,000000,35.39,35.7047,35.29,35.61,78739,0
+LVHD.US,D,20240618,000000,35.6,35.712,35.57,35.68,48611,0
+LVHD.US,D,20240620,000000,35.59,35.86,35.59,35.83,74616,0
+LVHD.US,D,20240621,000000,35.85,36,35.77,35.8595,27813,0
+LVHD.US,D,20240624,000000,35.94,36.39,35.92,36.24,36356,0
+LVHD.US,D,20240625,000000,36.26,36.26,35.79,35.8718,44953,0
+LVHD.US,D,20240626,000000,35.63,35.75,35.5801,35.72,35693,0
+LVHD.US,D,20240627,000000,35.78,35.78,35.565,35.7282,23289,0
+LVHD.US,D,20240628,000000,35.8,35.9247,35.71,35.8228,43114,0
+LVHD.US,D,20240701,000000,35.92,36.0497,35.51,35.57,33488,0
+LVHD.US,D,20240702,000000,35.55,35.65,35.5,35.65,40679,0
+LVHD.US,D,20240703,000000,35.66,35.7484,35.53,35.5479,19508,0
+LVHD.US,D,20240705,000000,35.5,35.56,35.37,35.52,46049,0
+LVHD.US,D,20240708,000000,35.53,35.66,35.4338,35.485,139065,0
+LVHD.US,D,20240709,000000,35.43,35.65,35.37,35.5354,166211,0
+LVHD.US,D,20240710,000000,35.6,35.84,35.58,35.84,60649,0
+LVHD.US,D,20240711,000000,35.89,36.465,35.89,36.39,55690,0
+LVHD.US,D,20240712,000000,36.49,36.8301,36.49,36.66,37528,0
+LVHD.US,D,20240715,000000,36.64,36.82,36.6,36.69,68559,0
+LVHD.US,D,20240716,000000,36.79,37.22,36.79,37.22,78081,0
+LVHD.US,D,20240717,000000,37.3,37.96,37.22,37.9,43938,0
+LVHD.US,D,20240718,000000,37.73,38.26,37.64,37.64,45371,0
+LVHD.US,D,20240719,000000,37.71,37.71,37.41,37.5,45154,0
+LVHD.US,D,20240722,000000,37.51,37.58,37.31,37.55,33741,0
+LVHD.US,D,20240723,000000,37.44,37.4899,37.32,37.35,53527,0
+LVHD.US,D,20240724,000000,37.43,37.73,37.33,37.58,64662,0
+LVHD.US,D,20240725,000000,37.67,38.26,37.67,37.77,104273,0
+LVHD.US,D,20240726,000000,37.96,38.285,37.96,38.23,57171,0
+LVHD.US,D,20240729,000000,38.26,38.39,38.08,38.29,31640,0
+LVHD.US,D,20240730,000000,38.22,38.66,38.22,38.6,32642,0
+LVHD.US,D,20240731,000000,38.58,38.71,38.41,38.5,60005,0
+LVHD.US,D,20240801,000000,38.6,38.75,38.42,38.72,54063,0
+LVHD.US,D,20240802,000000,38.8,39.09,38.31,38.78,179931,0
+LVHD.US,D,20240805,000000,38.55,38.66,37.9,37.959,97536,0
+LVHD.US,D,20240806,000000,37.98,38.56,37.98,38.2137,141435,0
+LVHD.US,D,20240807,000000,38.34,38.68,38.15,38.16,66295,0
+LVHD.US,D,20240808,000000,37.77,38.15,37.745,38.06,122184,0
+LVHD.US,D,20240809,000000,38.13,38.135,37.78,38.11,406590,0
+LVHD.US,D,20240812,000000,38.09,38.09,37.819,37.95,69824,0
+LVHD.US,D,20240813,000000,38.06,38.2,37.89,38.2,68743,0
+LVHD.US,D,20240814,000000,38.18,38.48,38.18,38.32,47027,0
+LVHD.US,D,20240815,000000,38.54,38.5495,38.39,38.43,30128,0
+LVHD.US,D,20240816,000000,38.39,38.65,38.39,38.63,39941,0
+LVHD.US,D,20240819,000000,38.69,38.9,38.69,38.9,33490,0
+LVHD.US,D,20240820,000000,38.88,38.95,38.84,38.9,40969,0
+LVHD.US,D,20240821,000000,39.04,39.08,38.9,39.06,45346,0
+LVHD.US,D,20240822,000000,39.16,39.1699,38.95,39.09,36498,0
+LVHD.US,D,20240823,000000,39.2,39.4668,39.18,39.419,46113,0
+LVHD.US,D,20240826,000000,39.56,39.78,39.55,39.61,28540,0
+LVHD.US,D,20240827,000000,39.55,39.58,39.42,39.5,32410,0
+LVHD.US,D,20240828,000000,39.49,39.71,39.4001,39.55,13127,0
+LVHD.US,D,20240829,000000,39.66,39.6751,39.305,39.57,25733,0
+LVHD.US,D,20240830,000000,39.64,39.92,39.5673,39.92,18159,0
+LVHD.US,D,20240903,000000,39.83,40.1365,39.8179,40.01,212436,0
+LVHD.US,D,20240904,000000,40.05,40.29,39.945,40.11,106821,0
+LVHD.US,D,20240905,000000,40.23,40.23,39.84,39.97,42186,0
+LVHD.US,D,20240906,000000,39.97,40.1052,39.71,39.7434,129242,0
+LVHD.US,D,20240909,000000,39.8,40.17,39.8,40.115,81898,0
+LVHD.US,D,20240910,000000,40.16,40.26,40.01,40.16,65185,0
+LVHD.US,D,20240911,000000,40.14,40.14,39.46,39.9,33345,0
+LVHD.US,D,20240912,000000,39.94,40,39.75,40,37361,0
+LVHD.US,D,20240913,000000,40.13,40.41,40.09,40.39,84745,0
+LVHD.US,D,20240916,000000,40.57,40.72,40.55,40.66,39482,0
+LVHD.US,D,20240917,000000,40.7,40.76,40.48,40.54,27340,0
+LVHD.US,D,20240918,000000,40.44,40.6,40.31,40.38,172864,0
+LVHD.US,D,20240919,000000,40.6,40.6,40.2603,40.41,27831,0
+LVHD.US,D,20240920,000000,40.44,40.53,40.312,40.43,17633,0
+LVHD.US,D,20240923,000000,40.56,40.75,40.56,40.69,23778,0
+LVHD.US,D,20240924,000000,40.61,40.79,40.585,40.59,39334,0
+LVHD.US,D,20240925,000000,40.65,40.69,40.371,40.3877,38423,0
+LVHD.US,D,20240926,000000,40.39,40.52,40.27,40.34,33468,0
+LVHD.US,D,20240927,000000,40.56,40.7277,40.5002,40.55,32221,0
+LVHD.US,D,20240930,000000,40.5,40.72,40.44,40.72,26757,0
+LVHD.US,D,20241001,000000,40.595,40.8098,40.5,40.7,69313,0
+LVHD.US,D,20241002,000000,40.63,40.68,40.485,40.62,23496,0
+LVHD.US,D,20241003,000000,40.57,40.57,40.33,40.4336,34726,0
+LVHD.US,D,20241004,000000,40.35,40.4541,40.1601,40.4449,39013,0
+LVHD.US,D,20241007,000000,40.35,40.35,40.038,40.1082,29029,0
+LVHD.US,D,20241008,000000,40.17,40.17,40.04,40.1573,22168,0
+LVHD.US,D,20241009,000000,40.12,40.3895,40.1,40.2795,43664,0
+LVHD.US,D,20241010,000000,40.24,40.34,40.0697,40.11,19256,0
+LVHD.US,D,20241011,000000,40.2,40.44,40.2,40.4246,21924,0
+LVHD.US,D,20241014,000000,40.42,40.73,40.42,40.7171,26893,0
+LVHD.US,D,20241015,000000,40.81,41.23,40.81,40.86,44944,0
+LVHD.US,D,20241016,000000,40.92,41.266,40.92,41.2268,39315,0
+LVHD.US,D,20241017,000000,41.29,41.29,41.0795,41.17,24238,0
+LVHD.US,D,20241018,000000,41.11,41.2779,41.06,41.26,16111,0
+LVHD.US,D,20241021,000000,41.27,41.29,40.8603,40.89,14740,0
+LVHD.US,D,20241022,000000,40.64,40.7401,40.56,40.7,23701,0
+LVHD.US,D,20241023,000000,40.48,40.7667,40.48,40.7667,19822,0
+LVHD.US,D,20241024,000000,40.68,40.71,40.49,40.54,29472,0
+LVHD.US,D,20241025,000000,40.68,40.68,40.07,40.07,25555,0
+LVHD.US,D,20241028,000000,40.09,40.32,40.09,40.23,55206,0
+LVHD.US,D,20241029,000000,40.05,40.05,39.81,39.81,33573,0
+LVHD.US,D,20241030,000000,39.8,39.953,39.79,39.8,37370,0
+LVHD.US,D,20241031,000000,39.87,40.16,39.87,39.94,307540,0
+LVHD.US,D,20241101,000000,40.04,40.075,39.62,39.63,22931,0
+LVHD.US,D,20241104,000000,39.64,39.725907,39.5118,39.63,27505,0
+LVHD.US,D,20241105,000000,39.6,40,39.52,39.9891,18554,0
+LVHD.US,D,20241106,000000,40.58,40.58,40.14,40.31,123425,0
+LVHD.US,D,20241107,000000,40.05,40.05,39.682,39.76,35683,0
+LVHD.US,D,20241108,000000,39.86,40.259,39.86,40.1894,37647,0
+LVHD.US,D,20241111,000000,40.28,40.55,40.27,40.37,28577,0
+LVHD.US,D,20241112,000000,40.4,40.4,40.12,40.16,37885,0
+LVHD.US,D,20241113,000000,40.18,40.28,40.1279,40.24,37668,0
+LVHD.US,D,20241114,000000,40.22,40.22,39.9491,39.96,45943,0
+LVHD.US,D,20241115,000000,39.9,39.98,39.7601,39.86,62733,0
+LVHD.US,D,20241118,000000,39.81,40.1026,39.81,40.05,32029,0
+LVHD.US,D,20241119,000000,39.82,39.995,39.67,39.9772,33416,0
+LVHD.US,D,20241120,000000,39.89,40.14,39.89,40.1222,86795,0
+LVHD.US,D,20241121,000000,40.2,40.62,40.2,40.61,23058,0
+LVHD.US,D,20241122,000000,40.73,40.8701,40.73,40.8172,20918,0
+LVHD.US,D,20241125,000000,40.96,41.15,40.91,41.0231,35417,0
+LVHD.US,D,20241126,000000,41.1,41.1839,40.98,41.1618,31037,0
+LVHD.US,D,20241127,000000,41.26,41.4675,41.2219,41.2378,28328,0
+LVHD.US,D,20241129,000000,41.31,41.38,41.215,41.2457,12426,0
+LVHD.US,D,20241202,000000,41.27,41.27,40.79,40.89,36373,0
+LVHD.US,D,20241203,000000,40.9,40.9816,40.64,40.64,68974,0
+LVHD.US,D,20241204,000000,40.64,40.64,40.4,40.48,24652,0
+LVHD.US,D,20241205,000000,40.51,40.6933,40.51,40.604,15627,0
+LVHD.US,D,20241206,000000,40.69,40.69,40.36,40.38,24485,0
+LVHD.US,D,20241209,000000,40.41,40.51,40.21,40.21,34894,0
+LVHD.US,D,20241210,000000,40.2,40.31,39.8943,40.1,34033,0
+LVHD.US,D,20241211,000000,40.17,40.17,39.78,39.7886,24929,0
+LVHD.US,D,20241212,000000,39.9,39.9873,39.758114,39.8,33944,0
+LVHD.US,D,20241213,000000,39.82,39.87,39.59,39.73,38776,0
+LVHD.US,D,20241216,000000,39.73,39.775,39.45,39.4547,36301,0
+LVHD.US,D,20241217,000000,39.29,39.49,39.22,39.28,42907,0
+LVHD.US,D,20241218,000000,39.18,39.2891,38.31,38.31,45016,0
+LVHD.US,D,20241219,000000,38.45,38.68,38.2898,38.2898,46337,0
+LVHD.US,D,20241220,000000,38.23,38.88,38.23,38.72,40774,0
+LVHD.US,D,20241223,000000,38.58,38.7194,38.38,38.67,30718,0
+LVHD.US,D,20241224,000000,38.68,38.96,38.67,38.96,33352,0
+LVHD.US,D,20241226,000000,38.77,39.0056,38.74,38.95,49232,0
+LVHD.US,D,20241227,000000,38.79,39.0483,38.68,38.8,47718,0
+LVHD.US,D,20241230,000000,38.65,38.65,38.32,38.57,28449,0
+LVHD.US,D,20241231,000000,38.33,38.405,38.1329,38.36,30095,0
+LVHD.US,D,20250102,000000,38.47,38.51,38.07,38.18,57412,0
+LVHD.US,D,20250103,000000,38.3,38.47,38.1792,38.44,105197,0
+LVHD.US,D,20250106,000000,38.46,38.46,37.88,37.93,56237,0
+LVHD.US,D,20250107,000000,38.01,38.178,37.7913,37.91,347559,0
+LVHD.US,D,20250108,000000,37.81,38.02,37.615,38.01,49738,0
+LVHD.US,D,20250110,000000,37.8,37.81,37.4,37.4426,111998,0
+LVHD.US,D,20250113,000000,37.49,37.81,37.45,37.81,256520,0
+LVHD.US,D,20250114,000000,37.9,38.11,37.8198,38.11,97625,0
+LVHD.US,D,20250115,000000,38.51,38.53,38.2482,38.29,14475,0
+LVHD.US,D,20250116,000000,38.19,38.675,38.1683,38.67,24088,0
+LVHD.US,D,20250117,000000,38.8,38.953,38.72,38.84,23569,0
+LVHD.US,D,20250121,000000,38.97,39.2776,38.97,39.16,53401,0
+LVHD.US,D,20250122,000000,39.03,39.03,38.61,38.63,24438,0
+LVHD.US,D,20250123,000000,38.65,38.719404,38.5002,38.66,28616,0
+LVHD.US,D,20250124,000000,38.62,38.91,38.62,38.87,25198,0
+LVHD.US,D,20250127,000000,38.99,39.495,38.99,39.46,200039,0
+LVHD.US,D,20250128,000000,39.32,39.32,38.77,38.83,132748,0
+LVHD.US,D,20250129,000000,38.87,38.99,38.625,38.6785,31840,0
+LVHD.US,D,20250130,000000,38.96,39.2791,38.93,39.1442,31555,0
+LVHD.US,D,20250131,000000,39.05,39.18,38.89,38.95,21261,0
+LVHD.US,D,20250203,000000,38.64,39.1,38.485,39.05,39039,0
+LVHD.US,D,20250204,000000,38.93,38.9998,38.76,38.92,19505,0
+LVHD.US,D,20250205,000000,39.04,39.2042,38.88,39.15,19739,0
+LVHD.US,D,20250206,000000,39.37,39.37,39.08,39.2,46839,0
+LVHD.US,D,20250207,000000,39.25,39.34,39.08,39.14,65174,0
+LVHD.US,D,20250210,000000,39.3,39.3,39.04,39.28,27897,0
+LVHD.US,D,20250211,000000,39.24,39.64,39.14,39.64,34898,0
+LVHD.US,D,20250212,000000,39.21,39.5,39.21,39.46,39643,0
+LVHD.US,D,20250213,000000,39.52,39.79,39.5,39.79,25095,0
+LVHD.US,D,20250214,000000,39.85,40.04,39.59,39.6,49685,0
+LVHD.US,D,20250218,000000,39.57,39.84,39.5172,39.84,32960,0
+LVHD.US,D,20250219,000000,39.73,39.99,39.73,39.97,22264,0
+LVHD.US,D,20250220,000000,39.82,40.14,39.7836,40.14,32607,0
+LVHD.US,D,20250221,000000,40.18,40.389,40.14,40.32,70400,0
+LVHD.US,D,20250224,000000,40.4,40.67,40.28,40.47,47779,0
+LVHD.US,D,20250225,000000,40.56,40.881496,40.56,40.78,55095,0
+LVHD.US,D,20250226,000000,40.76,40.76,40.3104,40.39,32707,0
+LVHD.US,D,20250227,000000,40.36,40.59,40.36,40.4394,63576,0
+LVHD.US,D,20250228,000000,40.58,40.88,40.4,40.88,30422,0
+LVHD.US,D,20250303,000000,40.91,41.19,40.8293,41.02,101344,0
+LVHD.US,D,20250304,000000,40.99,41.07,40.34,40.42,65310,0
+LVHD.US,D,20250305,000000,40.26,40.4494,40.06,40.34,163606,0
+LVHD.US,D,20250306,000000,40.17,40.27,39.8942,40.16,73396,0
+LVHD.US,D,20250307,000000,40.11,40.825,40.11,40.71,102408,0
+LVHD.US,D,20250310,000000,40.73,41.45,40.47,40.71,176220,0
+LVHD.US,D,20250311,000000,40.73,40.73,39.98,40.03,127164,0
+LVHD.US,D,20250312,000000,39.99,39.99,39.521,39.61,110397,0
+LVHD.US,D,20250313,000000,39.65,39.8899,39.43,39.5,211746,0
+LVHD.US,D,20250314,000000,39.58,40.05,39.33,40.02,101102,0
+LVHD.US,D,20250317,000000,39.96,40.49,39.96,40.36,71522,0
+LVHD.US,D,20250318,000000,40.36,40.36,40.11,40.16,242356,0
+LVHD.US,D,20250319,000000,40.27,40.35,40.04,40.29,55143,0
+LVHD.US,D,20250320,000000,40.25,40.32,40.1104,40.19,43369,0
+LVHD.US,D,20250321,000000,40.12,40.135,39.795,39.94,65421,0
+LVHD.US,D,20250324,000000,40.08,40.2653,39.9876,40.16,70983,0
+LVHD.US,D,20250325,000000,40.13,40.15,39.82,39.97,82832,0
+LVHD.US,D,20250326,000000,40.04,40.46,40.04,40.43,46759,0
+LVHD.US,D,20250327,000000,40.45,40.62,40.35,40.45,38441,0
+LVHD.US,D,20250328,000000,40.5,40.5662,40.24,40.39,36510,0
+LVHD.US,D,20250331,000000,40.41,41.09,40.41,40.97,132372,0
+LVHD.US,D,20250401,000000,40.96,40.96,40.6,40.85,103555,0
+LVHD.US,D,20250402,000000,40.72,40.91,40.57,40.79,71748,0
+LVHD.US,D,20250403,000000,40.55,40.8,40.25,40.28,93116,0
+LVHD.US,D,20250404,000000,39.98,40.0272,38.34,38.38,233994,0
+LVHD.US,D,20250407,000000,37.48,38.7291,36.9103,37.73,258743,0
+LVHD.US,D,20250408,000000,38.47,38.5292,36.92,37.37,184394,0
+LVHD.US,D,20250409,000000,36.95,38.87,36.665,38.75,183417,0
+LVHD.US,D,20250410,000000,38.46,38.6565,37.57,38.25,184387,0
+LVHD.US,D,20250411,000000,38.31,38.9294,38,38.79,132765,0
+LVHD.US,D,20250414,000000,39.11,39.57,39.06,39.46,298306,0
+LVHD.US,D,20250415,000000,39.51,39.6392,39.33,39.33,67778,0
+LVHD.US,D,20250416,000000,39.47,39.595,38.9,39.06,75739,0
+LVHD.US,D,20250417,000000,39.16,39.85,39.16,39.53,139289,0
+LVHD.US,D,20250421,000000,39.42,39.42,38.58,38.94,81228,0
+LVHD.US,D,20250422,000000,39.29,39.818,39.29,39.7,161213,0
+LVHD.US,D,20250423,000000,39.99,40.065,39.3981,39.61,99774,0
+LVHD.US,D,20250424,000000,39.62,39.66,39.33,39.55,137036,0
+LVHD.US,D,20250425,000000,39.53,39.53,39.145,39.36,70640,0
+LVHD.US,D,20250428,000000,39.46,39.545,39.29,39.51,38394,0
+LVHD.US,D,20250429,000000,39.42,39.74,39.42,39.67,82531,0
+LVHD.US,D,20250430,000000,39.64,39.81,39.12,39.74,63839,0
+LVHD.US,D,20250501,000000,39.68,39.81,39.53,39.55,88774,0
+LVHD.US,D,20250502,000000,39.87,39.9466,39.6707,39.87,57709,0
+LVHD.US,D,20250505,000000,39.86,39.95,39.61,39.79,56202,0
+LVHD.US,D,20250506,000000,39.71,39.88,39.5974,39.73,65828,0
+LVHD.US,D,20250507,000000,39.84,40.05,39.76,39.87,50389,0
+LVHD.US,D,20250508,000000,39.76,39.92,39.54,39.57,80826,0
+LVHD.US,D,20250509,000000,39.6,39.605,39.42,39.47,35618,0
+LVHD.US,D,20250512,000000,39.9,39.9,39.48,39.63,77492,0
+LVHD.US,D,20250513,000000,39.67,39.67,39.22,39.22,131035,0
+LVHD.US,D,20250514,000000,39.21,39.21,38.76,38.97,190857,0
+LVHD.US,D,20250515,000000,39.09,39.75,39.09,39.75,214672,0
+LVHD.US,D,20250516,000000,39.75,40.1,39.674,40.1,44099,0
+LVHD.US,D,20250519,000000,39.98,40.18,39.89,40.17,54271,0
+LVHD.US,D,20250520,000000,40.15,40.27,40.06,40.1,36137,0
+LVHD.US,D,20250521,000000,40.02,40.02,39.4,39.4,46153,0
+LVHD.US,D,20250522,000000,39.31,39.35,38.912,39.19,54280,0
+LVHD.US,D,20250523,000000,39.13,39.305,38.9,39.26,81652,0
+LVHD.US,D,20250527,000000,39.47,39.75,39.36,39.72,52934,0
+LVHD.US,D,20250528,000000,39.72,39.72,39.3,39.365,118799,0
+LVHD.US,D,20250529,000000,39.4,39.68,39.33,39.68,48296,0
+LVHD.US,D,20250530,000000,39.59,39.9,39.59,39.8,35406,0
+LVHD.US,D,20250602,000000,39.73,39.82,39.4574,39.8,76861,0
+LVHD.US,D,20250603,000000,39.77,39.91,39.5501,39.84,142411,0
+LVHD.US,D,20250604,000000,39.86,39.86,39.57,39.57,91413,0
+LVHD.US,D,20250605,000000,39.63,39.63,39.37,39.52,66202,0
+LVHD.US,D,20250606,000000,39.71,39.8474,39.59,39.75,69415,0
+LVHD.US,D,20250609,000000,39.76,40.03,39.66,39.82,71225,0
+LVHD.US,D,20250610,000000,39.87,40.13,39.84,40.03,113384,0
+LVHD.US,D,20250611,000000,40.07,40.07,39.75,39.86,50903,0
+LVHD.US,D,20250612,000000,39.88,40.07,39.8105,40.07,39290,0
+LVHD.US,D,20250613,000000,40.07,40.07,39.63,39.71,80377,0
+LVHD.US,D,20250616,000000,39.92,39.98,39.5199,39.63,75148,0
+LVHD.US,D,20250617,000000,39.61,39.62,39.35,39.37,79431,0
+LVHD.US,D,20250618,000000,39.49,39.5576,39.335,39.38,30895,0
+LVHD.US,D,20250620,000000,39.55,39.6899,39.4712,39.53,38280,0
+LVHD.US,D,20250623,000000,39.61,39.9,39.5,39.89,122063,0
+LVHD.US,D,20250624,000000,39.91,39.98,39.85,39.9,30972,0
+LVHD.US,D,20250625,000000,39.72,39.72,39.31,39.32,282651,0
+LVHD.US,D,20250626,000000,39.4,39.58,39.39,39.54,167912,0
+LVHD.US,D,20250627,000000,39.62,39.8,39.49,39.63,52681,0
+LVHD.US,D,20250630,000000,39.59,39.875,39.56,39.86,110682,0
+LVHD.US,D,20250701,000000,39.89,40.6288,39.89,40.4,59878,0
+LVHD.US,D,20250702,000000,40.45,40.47,40.15,40.45,38103,0
+LVHD.US,D,20250703,000000,40.5,40.603,40.425,40.56,29013,0
+LVHD.US,D,20250707,000000,40.46,40.49,40.16,40.31,90196,0
+LVHD.US,D,20250708,000000,40.21,40.37,40.1,40.3,68263,0
+LVHD.US,D,20250709,000000,40.33,40.3899,40.0275,40.23,53675,0
+LVHD.US,D,20250710,000000,40.1,40.6293,40.1,40.52,42511,0
+LVHD.US,D,20250711,000000,40.35,40.49,40.19,40.35,36599,0
+LVHD.US,D,20250714,000000,40.33,40.4801,40.2287,40.45,53071,0
+LVHD.US,D,20250715,000000,40.32,40.34,39.88,39.89,54309,0
+LVHD.US,D,20250716,000000,39.96,40.23,39.8901,40.1967,83630,0
+LVHD.US,D,20250717,000000,40.22,40.55,40.22,40.5074,26980,0
+LVHD.US,D,20250718,000000,40.67,40.74,40.5,40.5493,48453,0
+LVHD.US,D,20250721,000000,40.7,40.85,40.59,40.6,33008,0
+LVHD.US,D,20250722,000000,40.6,41.14,40.6,41.1309,54054,0
+LVHD.US,D,20250723,000000,41.25,41.25,41.0231,41.1313,51549,0
+LVHD.US,D,20250724,000000,41.11,41.2183,41.0293,41.0839,54310,0
+LVHD.US,D,20250725,000000,41.12,41.12,40.875,41.08,44949,0
+LVHD.US,D,20250728,000000,41.08,41.08,40.62,40.62,73122,0
+LVHD.US,D,20250729,000000,40.77,40.98,40.635,40.9704,53139,0
+LVHD.US,D,20250730,000000,41,41.11,40.63,40.7618,37001,0
+LVHD.US,D,20250731,000000,40.51,40.79,40.4,40.48,283718,0
+LVHD.US,D,20250801,000000,40.55,40.59,40.23,40.4675,69084,0
+LVHD.US,D,20250804,000000,40.5,40.88,40.5,40.8355,69419,0
+LVHD.US,D,20250805,000000,40.84,40.86,40.7,40.7454,36504,0
+LVHD.US,D,20250806,000000,40.87,40.9905,40.735,40.7918,48254,0
+LVHD.US,D,20250807,000000,40.61,40.74,40.37,40.6089,55446,0
+LVHD.US,D,20250808,000000,40.7,40.76,40.55,40.6333,54057,0
+LVHD.US,D,20250811,000000,40.7,40.7218,40.3718,40.48,54907,0
+LVHD.US,D,20250812,000000,40.6,40.66,40.43,40.66,53797,0
+LVHD.US,D,20250813,000000,40.77,41.1,40.65,41.1,56727,0
+LVHD.US,D,20250814,000000,40.94,40.94,40.7104,40.8283,34612,0
+LVHD.US,D,20250815,000000,40.87,40.87,40.6157,40.6809,28626,0
+LVHD.US,D,20250818,000000,40.72,40.72,40.4957,40.5002,24559,0
+LVHD.US,D,20250819,000000,40.46,40.94,40.46,40.94,27325,0
+LVHD.US,D,20250820,000000,41.08,41.45,41.0604,41.12,70090,0
+LVHD.US,D,20250821,000000,41.06,41.14,40.965,41.05,53458,0
+LVHD.US,D,20250822,000000,41.25,41.6,41.25,41.55,50575,0
+LVHD.US,D,20250825,000000,41.44,41.44,41.05,41.05,96065,0
+LVHD.US,D,20250826,000000,41.1,41.1338,40.9399,41.04,38345,0
+LVHD.US,D,20250827,000000,41.06,41.27,41.04,41.25,48851,0
+LVHD.US,D,20250828,000000,41.24,41.24,40.8834,40.98,55078,0
+LVHD.US,D,20250829,000000,41.02,41.19,41.02,41.19,85805,0
+LVHD.US,D,20250902,000000,40.96,41.0805,40.7512,40.88,183434,0
+LVHD.US,D,20250903,000000,40.86,40.885,40.66,40.86,62340,0
+LVHD.US,D,20250904,000000,41.04,41.17,40.92,41.11,89721,0
+LVHD.US,D,20250905,000000,41.12,41.34,40.95,41.09,76665,0
+LVHD.US,D,20250908,000000,41.09,41.0986,40.68,40.82,68422,0
+LVHD.US,D,20250909,000000,40.77,40.93,40.765,40.82,47921,0
+LVHD.US,D,20250910,000000,40.77,40.8447,40.63,40.79,54859,0
+LVHD.US,D,20250911,000000,40.78,41.14,40.78,41.1,52736,0
+LVHD.US,D,20250912,000000,41.09,41.09,40.96,40.9934,24970,0
+LVHD.US,D,20250915,000000,41.01,41.02,40.81,40.81,24358,0
+LVHD.US,D,20250916,000000,40.85,40.86,40.65,40.6878,29730,0
+LVHD.US,D,20250917,000000,40.79,41.105,40.78,40.7919,37916,0
+LVHD.US,D,20250918,000000,40.75,40.88,40.62,40.8066,98831,0
+LVHD.US,D,20250919,000000,40.89,40.89,40.66,40.7,62725,0
+LVHD.US,D,20250922,000000,40.63,40.672932,40.52,40.5997,59263,0
+LVHD.US,D,20250923,000000,40.56,40.8704,40.56,40.8704,39017,0
+LVHD.US,D,20250924,000000,40.89,41.0297,40.88,40.9633,50627,0
+LVHD.US,D,20250925,000000,40.95,41,40.66,40.6752,43495,0
+LVHD.US,D,20250926,000000,40.79,41.0405,40.79,41.0405,33519,0
+LVHD.US,D,20250929,000000,41.11,41.11,40.895,41.01,50521,0
+LVHD.US,D,20250930,000000,40.98,41.34,40.98,41.34,177444,0
+LVHD.US,D,20251001,000000,41.27,41.320943,41.1015,41.2275,57887,0
+LVHD.US,D,20251002,000000,41.15,41.16,40.98,41.0702,108594,0
+LVHD.US,D,20251003,000000,41.16,41.4553,41.16,41.3302,22007,0
+LVHD.US,D,20251006,000000,41.36,41.3696,41.175,41.21,45246,0
+LVHD.US,D,20251007,000000,41.21,41.44,41.16,41.3151,30676,0
+LVHD.US,D,20251008,000000,41.39,41.39,41.09,41.168,48933,0
+LVHD.US,D,20251009,000000,41.21,41.2557,40.849,40.8667,37742,0
+LVHD.US,D,20251010,000000,40.95,41.09,40.6457,40.6553,49584,0
+LVHD.US,D,20251013,000000,40.7,40.83,40.6503,40.76,36357,0
+LVHD.US,D,20251014,000000,40.65,41.22,40.65,41.2075,50345,0
+LVHD.US,D,20251015,000000,41.27,41.4101,41.03,41.22,27938,0
+LVHD.US,D,20251016,000000,41.24,41.3468,40.8785,40.9035,32274,0
+LVHD.US,D,20251017,000000,41.02,41.22,40.96,41.1974,41900,0
+LVHD.US,D,20251020,000000,41.27,41.4265,41.26,41.4216,27466,0
+LVHD.US,D,20251021,000000,41.425,41.5097,41.26,41.32,24988,0
+LVHD.US,D,20251022,000000,41.36,41.5865,41.26,41.4,30940,0
+LVHD.US,D,20251023,000000,41.44,41.44,41.0957,41.15,30360,0
+LVHD.US,D,20251024,000000,41.39,41.39,41.12,41.1209,24045,0
+LVHD.US,D,20251027,000000,41.23,41.3,41.0695,41.3,17719,0
+LVHD.US,D,20251028,000000,41.25,41.25,40.8803,40.9102,27613,0
+LVHD.US,D,20251029,000000,40.76,40.76,40.2,40.2955,55892,0
+LVHD.US,D,20251030,000000,40.26,40.5,40.26,40.2776,82379,0
+LVHD.US,D,20251031,000000,40.2,40.3095,39.99,40.21,73732,0
+LVHD.US,D,20251103,000000,40.05,40.05,39.615,39.8823,45472,0
+LVHD.US,D,20251104,000000,39.88,39.9232,39.78,39.8995,49088,0
+LVHD.US,D,20251105,000000,39.9,40.0194,39.79,39.9444,54486,0
+LVHD.US,D,20251106,000000,39.49,39.67,39.4649,39.4649,47249,0
+LVHD.US,D,20251107,000000,39.55,39.8792,39.55,39.872,90556,0
+LVHD.US,D,20251110,000000,39.91,39.91,39.62,39.85,72973,0
+LVHD.US,D,20251111,000000,39.93,40.23,39.9131,40.2161,41073,0
+LVHD.US,D,20251112,000000,40.21,40.3599,40.21,40.2413,70300,0
+LVHD.US,D,20251113,000000,40.23,40.39,40.16,40.18,49268,0
+LVHD.US,D,20251114,000000,40.18,40.275,39.985,40.1899,67219,0
+LVHD.US,D,20251117,000000,40.23,40.33,39.99,40.0413,36360,0
+LVHD.US,D,20251118,000000,40.05,40.2749,40.035,40.16,35140,0
+LVHD.US,D,20251119,000000,40.07,40.07,39.8209,39.9156,37708,0
+LVHD.US,D,20251120,000000,40.09,40.17,39.78,39.7928,40237,0
+LVHD.US,D,20251121,000000,39.92,40.5099,39.92,40.3254,38715,0
+LVHD.US,D,20251124,000000,40.37,40.37,40.03,40.2093,24809,0
+LVHD.US,D,20251125,000000,40.3,40.55,40.25,40.4925,53311,0
+LVHD.US,D,20251126,000000,40.52,40.8205,40.52,40.7524,293096,0
+LVHD.US,D,20251128,000000,40.71,40.895,40.7,40.8911,10868,0
+LVHD.US,D,20251201,000000,40.69,40.7795,40.43,40.4482,33893,0
+LVHD.US,D,20251202,000000,40.46,40.46,40.0701,40.1799,40329,0
+LVHD.US,D,20251203,000000,40.21,40.4307,40.21,40.3126,40618,0
+LVHD.US,D,20251204,000000,40.3,40.422653,40.1116,40.1778,66654,0
+LVHD.US,D,20251205,000000,40.15,40.31,40.1,40.1123,17860,0
+LVHD.US,D,20251208,000000,40.11,40.11,39.892,39.892,37690,0
+LVHD.US,D,20251209,000000,39.96,40.090926,39.86,39.8687,39538,0
+LVHD.US,D,20251210,000000,39.88,40.1601,39.88,40.0976,54558,0
+LVHD.US,D,20251211,000000,40.15,40.4413,40.15,40.2556,43986,0
+LVHD.US,D,20251212,000000,40.33,40.47,40.33,40.4062,36864,0
+LVHD.US,D,20251215,000000,40.48,40.671053,40.47,40.6561,47530,0
+LVHD.US,D,20251216,000000,40.59,40.59,40.230935,40.2954,54466,0
+LVHD.US,D,20251217,000000,40.34,40.61,40.34,40.5625,26842,0
+LVHD.US,D,20251218,000000,40.6,40.71,40.45,40.4568,46487,0
+LVHD.US,D,20251219,000000,40.36,40.422,40.16,40.18,29795,0
+LVHD.US,D,20251222,000000,40.14,40.36,40.14,40.3364,27509,0
+LVHD.US,D,20251223,000000,40.26,40.301,40.178,40.2279,30151,0
+LVHD.US,D,20251224,000000,40.24,40.4625,40.24,40.4625,9348,0
+LVHD.US,D,20251226,000000,40.45,40.4758,40.28,40.4385,16171,0
+LVHD.US,D,20251229,000000,40.45,40.57,40.43,40.4366,83106,0
+LVHD.US,D,20251230,000000,40.07,40.16,40.04,40.1205,28549,0
+LVHD.US,D,20251231,000000,40.1,40.1,39.87,39.8816,53857,0
+LVHD.US,D,20260102,000000,39.88,40.12,39.54,39.9518,56295,0
+LVHD.US,D,20260105,000000,40.02,40.02,39.63,39.91,46277,0
+LVHD.US,D,20260106,000000,39.85,40.09,39.85,40.07,60588,0
+LVHD.US,D,20260107,000000,40.17,40.17,39.67,39.6915,34332,0
+LVHD.US,D,20260108,000000,39.67,40.38,39.67,40.281,49103,0
+LVHD.US,D,20260109,000000,40.38,40.55,40.38,40.42,43066,0
+LVHD.US,D,20260112,000000,40.39,40.529,40.3,40.4657,56160,0
+LVHD.US,D,20260113,000000,40.49,40.68,40.3999,40.6583,43133,0
+LVHD.US,D,20260114,000000,40.67,41.14,40.67,41.1083,28946,0
+LVHD.US,D,20260115,000000,41.17,41.39,41.07,41.2877,35893,0
+LVHD.US,D,20260116,000000,41.21,41.42,41.16,41.3909,72593,0
+LVHD.US,D,20260120,000000,41.13,41.36,41.04,41.1887,52227,0
+LVHD.US,D,20260121,000000,41.33,41.445,41.205,41.4006,32660,0
+LVHD.US,D,20260122,000000,41.48,41.575,41.33,41.3376,70559,0
+LVHD.US,D,20260123,000000,41.37,41.3839,41.15,41.3418,35729,0
+LVHD.US,D,20260126,000000,41.51,41.62,41.33,41.4687,124481,0
+LVHD.US,D,20260127,000000,41.46,41.73,41.4136,41.7291,111604,0
+LVHD.US,D,20260128,000000,41.7,41.7908,41.395,41.4921,40859,0
+LVHD.US,D,20260129,000000,41.58,41.86,41.53,41.6482,38218,0
+LVHD.US,D,20260130,000000,41.62,42.09,41.59,42.08,104994,0
+LVHD.US,D,20260202,000000,42.05,42.2399,41.93,42.05,73991,0
+LVHD.US,D,20260203,000000,42.05,42.628,42.05,42.59,59306,0
+LVHD.US,D,20260204,000000,42.72,43.1176,42.72,42.909,43049,0
+LVHD.US,D,20260205,000000,42.94,43.12,42.88,43.05,155275,0
+LVHD.US,D,20260206,000000,43.21,43.375,43.1,43.3486,34790,0
+LVHD.US,D,20260209,000000,43.31,43.33,43.01,43.31,75098,0
+LVHD.US,D,20260210,000000,43.26,43.73,43.26,43.5756,35176,0
+LVHD.US,D,20260211,000000,43.56,43.79,43.56,43.7227,32916,0
+LVHD.US,D,20260212,000000,43.78,44.1,43.69,43.7,45311,0
+LVHD.US,D,20260213,000000,43.68,44.18,43.68,44.0656,36002,0
+LVHD.US,D,20260217,000000,44.13,44.15,43.72,43.8694,43913,0
+LVHD.US,D,20260218,000000,43.87,43.88,43.7,43.79,39566,0
diff --git a/daily/us/nasdaq etfs/mcds.us.txt b/daily/us/nasdaq etfs/mcds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b080ad2b939ab31f55768d8e1c2daa10a28629f
--- /dev/null
+++ b/daily/us/nasdaq etfs/mcds.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCDS.US,D,20250115,000000,57.12,57.12,56.8551,56.8551,999,0
+MCDS.US,D,20250121,000000,58.095,58.3775,58.095,58.3775,509,0
+MCDS.US,D,20250207,000000,57.68,57.68,57.6633,57.6633,439,0
+MCDS.US,D,20250226,000000,56.17,56.2,55.6843,55.6843,567,0
+MCDS.US,D,20250227,000000,56.01,56.01,55.2897,55.2897,322,0
+MCDS.US,D,20250228,000000,55.3203,56.0008,55.3203,56.0008,187,0
+MCDS.US,D,20250303,000000,55.84,55.84,55.06,55.0888,2809,0
+MCDS.US,D,20250304,000000,53.68,54.71,53.68,54.07,3718,0
+MCDS.US,D,20250305,000000,54.31,54.71,54.31,54.6959,2888,0
+MCDS.US,D,20250306,000000,54.2,54.2,53.56,53.56,338,0
+MCDS.US,D,20250307,000000,53.27,53.7941,53.27,53.7941,1604,0
+MCDS.US,D,20250310,000000,52.93,52.94,52.42,52.42,1449,0
+MCDS.US,D,20250311,000000,51.8511,52.01,51.76,52.01,1133,0
+MCDS.US,D,20250312,000000,52.07,52.43,52.03,52.0948,2318,0
+MCDS.US,D,20250314,000000,52.36,52.5636,52.31,52.5636,1643,0
+MCDS.US,D,20250318,000000,52.93,52.93,52.8747,52.8747,813,0
+MCDS.US,D,20250319,000000,53.24,53.4544,53.24,53.4544,177,0
+MCDS.US,D,20250321,000000,52.67,53.076,52.66,53.076,5761,0
+MCDS.US,D,20250324,000000,54.06,54.19,54.03,54.19,4041,0
+MCDS.US,D,20250325,000000,54.09,54.11,53.9504,53.9504,1068,0
+MCDS.US,D,20250326,000000,53.9,53.9,53.6519,53.6519,846,0
+MCDS.US,D,20250404,000000,48.43,48.43,47.34,47.5018,48676,0
+MCDS.US,D,20250407,000000,46.99,47.13,46.9899,47.13,1285,0
+MCDS.US,D,20250408,000000,48.64,48.64,46.26,46.32,8419,0
+MCDS.US,D,20250409,000000,46.27,50.2531,46.27,50.2531,21123,0
+MCDS.US,D,20250410,000000,48.93,48.93,48.6282,48.6282,20031,0
+MCDS.US,D,20250411,000000,48.17,49.2341,48.17,49.2341,548,0
+MCDS.US,D,20250415,000000,49.91,49.91,49.7996,49.7996,231,0
+MCDS.US,D,20250416,000000,49.64,49.64,49.1725,49.1725,238,0
+MCDS.US,D,20250422,000000,49.67,49.7763,49.67,49.7763,609,0
+MCDS.US,D,20250423,000000,50.47,50.5117,50.47,50.5117,140,0
+MCDS.US,D,20250430,000000,51.3,51.902,51.3,51.902,131,0
+MCDS.US,D,20250501,000000,52.51,52.51,52.0905,52.0905,105,0
+MCDS.US,D,20250508,000000,53.74,53.74,53.3972,53.3972,116,0
+MCDS.US,D,20250509,000000,53.27,53.3016,53.27,53.3016,100,0
+MCDS.US,D,20250610,000000,55.32,55.38,55.32,55.38,299,0
+MCDS.US,D,20250825,000000,57.73,57.73,57.5557,57.5557,221,0
+MCDS.US,D,20250826,000000,57.71,57.7546,57.71,57.7546,193,0
+MCDS.US,D,20251208,000000,58.51,58.51,58.4931,58.4931,312,0
+MCDS.US,D,20251209,000000,58.73,58.73,58.4017,58.4017,1306,0
+MCDS.US,D,20251219,000000,59.03,59.03,58.9474,58.9474,341,0
+MCDS.US,D,20260202,000000,60.22,60.3581,60.22,60.3581,570,0
+MCDS.US,D,20260212,000000,61.49,61.5762,61.49,61.5762,280,0
diff --git a/daily/us/nasdaq etfs/mkam.us.txt b/daily/us/nasdaq etfs/mkam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcb856b96ffc91551f07d54e8258a0bc9c3c50be
--- /dev/null
+++ b/daily/us/nasdaq etfs/mkam.us.txt	
@@ -0,0 +1,565 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKAM.US,D,20230413,000000,25.0299,25.098,25.005,25.098,5500,0
+MKAM.US,D,20230414,000000,25.33,25.33,25.01,25.0657,1002,0
+MKAM.US,D,20230417,000000,25.09,25.1065,25.05,25.1065,8648,0
+MKAM.US,D,20230418,000000,25.12,25.14,25.1,25.125,6680,0
+MKAM.US,D,20230419,000000,25.12,25.13,25.11,25.1166,9462,0
+MKAM.US,D,20230420,000000,25.1,25.1,25.0396,25.0396,30000,0
+MKAM.US,D,20230421,000000,25.04,25.0642,25.04,25.0642,2188,0
+MKAM.US,D,20230424,000000,25.0703,25.0703,25.0703,25.0703,1,0
+MKAM.US,D,20230425,000000,24.88,24.88,24.88,24.88,1,0
+MKAM.US,D,20230426,000000,24.92,24.92,24.8446,24.8446,6794,0
+MKAM.US,D,20230427,000000,24.94,25.08,24.94,25.0708,10400,0
+MKAM.US,D,20230428,000000,25.1598,25.1704,25.15,25.1704,2992,0
+MKAM.US,D,20230501,000000,25.2,25.22,25.17,25.1791,1000,0
+MKAM.US,D,20230502,000000,25.06,25.06,24.96,25.0291,801,0
+MKAM.US,D,20230503,000000,25.04,25.08,24.9452,24.9452,2438,0
+MKAM.US,D,20230504,000000,24.8574,24.87,24.8552,24.8552,1065,0
+MKAM.US,D,20230505,000000,24.9894,25.12,24.9894,25.0903,10955,0
+MKAM.US,D,20230508,000000,25.1,25.12,25.1,25.105,1854,0
+MKAM.US,D,20230509,000000,25.048,25.048,25.048,25.048,1,0
+MKAM.US,D,20230510,000000,25.05,25.0997,25,25.0997,200,0
+MKAM.US,D,20230511,000000,25.0685,25.1,25.05,25.0738,2044,0
+MKAM.US,D,20230512,000000,25.03,25.055,24.97,25.055,4178,0
+MKAM.US,D,20230515,000000,25.0902,25.0902,25.0902,25.0902,1,0
+MKAM.US,D,20230516,000000,25.07,25.17,25.04,25.065,2200,0
+MKAM.US,D,20230517,000000,25.1,25.17,25.1,25.1601,200,0
+MKAM.US,D,20230518,000000,25.22,25.29,25.22,25.29,8712,0
+MKAM.US,D,20230519,000000,25.29,25.3,25.2645,25.2645,800,0
+MKAM.US,D,20230522,000000,25.292,25.3119,25.28,25.28,1645,0
+MKAM.US,D,20230523,000000,25.14,25.14,25.14,25.14,1,0
+MKAM.US,D,20230524,000000,25.0213,25.0308,25.0213,25.0308,1238,0
+MKAM.US,D,20230525,000000,25.15,25.182,25.15,25.1597,1000,0
+MKAM.US,D,20230526,000000,25.31,25.31,25.3096,25.3096,4547,0
+MKAM.US,D,20230530,000000,25.33,25.33,25.3189,25.3189,100,0
+MKAM.US,D,20230531,000000,25.2409,25.29,25.2409,25.2572,2709,0
+MKAM.US,D,20230601,000000,25.4,25.43,25.3567,25.3567,1051,0
+MKAM.US,D,20230602,000000,25.58,25.58,25.555,25.555,196,0
+MKAM.US,D,20230605,000000,25.5361,25.5361,25.5361,25.5361,1,0
+MKAM.US,D,20230606,000000,25.5714,25.5714,25.5714,25.5714,1,0
+MKAM.US,D,20230607,000000,25.5151,25.5151,25.5151,25.5151,111,0
+MKAM.US,D,20230608,000000,25.6013,25.6013,25.6013,25.6013,8,0
+MKAM.US,D,20230609,000000,25.6197,25.6197,25.6197,25.6197,59,0
+MKAM.US,D,20230612,000000,25.78,25.78,25.734,25.734,100,0
+MKAM.US,D,20230613,000000,25.8269,25.8269,25.8269,25.8269,33,0
+MKAM.US,D,20230614,000000,25.88,25.88,25.8359,25.8359,170,0
+MKAM.US,D,20230615,000000,26.04,26.04,25.97,26.0072,244,0
+MKAM.US,D,20230616,000000,26.0222,26.0222,25.9653,25.9653,384,0
+MKAM.US,D,20230620,000000,25.9188,25.9188,25.9188,25.9188,4,0
+MKAM.US,D,20230621,000000,25.8498,25.8498,25.8498,25.8498,4,0
+MKAM.US,D,20230622,000000,25.91,25.91,25.8841,25.8841,115,0
+MKAM.US,D,20230623,000000,25.86,25.86,25.7947,25.7947,1206,0
+MKAM.US,D,20230626,000000,25.7331,25.7679,25.7331,25.7331,100,0
+MKAM.US,D,20230627,000000,25.81,25.881,25.81,25.881,100,0
+MKAM.US,D,20230628,000000,25.79,25.79,25.767,25.767,200,0
+MKAM.US,D,20230629,000000,25.8365,25.8365,25.8365,25.8365,15,0
+MKAM.US,D,20230630,000000,26.0045,26.0045,26.0045,26.0045,1,0
+MKAM.US,D,20230703,000000,26.0137,26.0137,26.0137,26.0137,4,0
+MKAM.US,D,20230705,000000,26.03,26.07,26.0299,26.0488,1416,0
+MKAM.US,D,20230706,000000,25.88,25.9022,25.86,25.9022,10788,0
+MKAM.US,D,20230707,000000,25.86,25.86,25.86,25.86,7,0
+MKAM.US,D,20230710,000000,25.91,25.92,25.8832,25.8832,302,0
+MKAM.US,D,20230711,000000,25.95,25.9856,25.95,25.9856,346,0
+MKAM.US,D,20230712,000000,26.0797,26.0797,26.0797,26.0797,1,0
+MKAM.US,D,20230713,000000,26.2066,26.2066,26.2066,26.2066,1,0
+MKAM.US,D,20230714,000000,26.222,26.23,26.1946,26.1946,800,0
+MKAM.US,D,20230717,000000,26.255,26.255,26.255,26.255,1,0
+MKAM.US,D,20230718,000000,26.3,26.39,26.3,26.3564,300,0
+MKAM.US,D,20230719,000000,26.425,26.45,26.395,26.395,300,0
+MKAM.US,D,20230720,000000,26.3047,26.3047,26.3047,26.3047,1,0
+MKAM.US,D,20230721,000000,26.3078,26.3078,26.3078,26.3078,1,0
+MKAM.US,D,20230724,000000,26.365,26.365,26.365,26.365,1,0
+MKAM.US,D,20230725,000000,26.43,26.44,26.4058,26.4058,1543,0
+MKAM.US,D,20230726,000000,26.3994,26.3994,26.3994,26.3994,1,0
+MKAM.US,D,20230727,000000,26.515,26.5225,26.3219,26.3219,500,0
+MKAM.US,D,20230728,000000,26.49,26.49,26.4546,26.4546,255,0
+MKAM.US,D,20230731,000000,26.45,26.4689,26.45,26.4689,210,0
+MKAM.US,D,20230801,000000,26.445,26.445,26.445,26.445,9,0
+MKAM.US,D,20230802,000000,26.2642,26.2642,26.2642,26.2642,8,0
+MKAM.US,D,20230803,000000,26.2318,26.2318,26.2318,26.2318,152,0
+MKAM.US,D,20230804,000000,26.32,26.36,26.1466,26.1466,2259,0
+MKAM.US,D,20230807,000000,26.275,26.275,26.275,26.275,9,0
+MKAM.US,D,20230808,000000,26.17,26.2249,26.17,26.2249,254,0
+MKAM.US,D,20230809,000000,26.19,26.19,26.1269,26.1269,800,0
+MKAM.US,D,20230810,000000,26.17,26.17,26.135,26.135,382,0
+MKAM.US,D,20230811,000000,26.116,26.116,26.116,26.116,55,0
+MKAM.US,D,20230814,000000,26.1963,26.1963,26.1963,26.1963,54,0
+MKAM.US,D,20230815,000000,26.0587,26.0587,26.0587,26.0587,4,0
+MKAM.US,D,20230816,000000,25.9561,25.9561,25.9561,25.9561,54,0
+MKAM.US,D,20230817,000000,25.8588,25.8588,25.8588,25.8588,54,0
+MKAM.US,D,20230818,000000,25.87,25.87,25.8465,25.8465,117,0
+MKAM.US,D,20230821,000000,25.9497,25.9497,25.9497,25.9497,54,0
+MKAM.US,D,20230822,000000,25.9134,25.9134,25.9134,25.9134,20,0
+MKAM.US,D,20230823,000000,26.09,26.09,26.0529,26.0529,525,0
+MKAM.US,D,20230824,000000,25.8953,25.8953,25.8953,25.8953,54,0
+MKAM.US,D,20230825,000000,25.9742,25.9742,25.9742,25.9742,54,0
+MKAM.US,D,20230828,000000,26.0634,26.0634,26.0634,26.0634,54,0
+MKAM.US,D,20230829,000000,26.2527,26.2527,26.2527,26.2527,10,0
+MKAM.US,D,20230830,000000,26.3142,26.3142,26.3142,26.3142,54,0
+MKAM.US,D,20230831,000000,26.3055,26.3055,26.3055,26.3055,54,0
+MKAM.US,D,20230901,000000,26.31,26.3246,26.31,26.3246,10000,0
+MKAM.US,D,20230905,000000,26.2722,26.2722,26.2722,26.2722,54,0
+MKAM.US,D,20230906,000000,26.175,26.175,26.175,26.175,54,0
+MKAM.US,D,20230907,000000,26.1536,26.1536,26.1428,26.1428,100,0
+MKAM.US,D,20230908,000000,26.16,26.1651,26.16,26.1651,609,0
+MKAM.US,D,20230911,000000,26.2554,26.2554,26.2554,26.2554,1,0
+MKAM.US,D,20230912,000000,26.185,26.185,26.185,26.185,54,0
+MKAM.US,D,20230913,000000,26.2047,26.2047,26.2047,26.2047,54,0
+MKAM.US,D,20230914,000000,26.3217,26.3217,26.3217,26.3217,54,0
+MKAM.US,D,20230915,000000,26.1699,26.17,26.1557,26.1557,1100,0
+MKAM.US,D,20230918,000000,26.21,26.21,26.1666,26.1666,350,0
+MKAM.US,D,20230919,000000,26.1428,26.1428,26.1428,26.1428,54,0
+MKAM.US,D,20230920,000000,26.1264,26.1264,26.0161,26.0161,382,0
+MKAM.US,D,20230921,000000,25.801,25.801,25.801,25.801,54,0
+MKAM.US,D,20230922,000000,25.89,25.89,25.8019,25.8019,157,0
+MKAM.US,D,20230925,000000,25.8497,25.8497,25.8497,25.8497,54,0
+MKAM.US,D,20230926,000000,25.72,25.72,25.655,25.655,15427,0
+MKAM.US,D,20230927,000000,25.5762,25.61,25.5701,25.5701,1780,0
+MKAM.US,D,20230928,000000,25.63,25.63,25.625,25.625,148,0
+MKAM.US,D,20230929,000000,25.6699,25.69,25.6048,25.6048,2092,0
+MKAM.US,D,20231002,000000,25.58,25.605,25.58,25.605,10005,0
+MKAM.US,D,20231003,000000,25.46,25.46,25.46,25.46,13,0
+MKAM.US,D,20231004,000000,25.57,25.57,25.51,25.525,4541,0
+MKAM.US,D,20231005,000000,25.5233,25.5233,25.5233,25.5233,1,0
+MKAM.US,D,20231006,000000,25.666,25.666,25.666,25.666,1,0
+MKAM.US,D,20231009,000000,25.675,25.675,25.675,25.675,1,0
+MKAM.US,D,20231010,000000,25.7297,25.7297,25.7297,25.7297,1,0
+MKAM.US,D,20231011,000000,25.765,25.765,25.765,25.765,1,0
+MKAM.US,D,20231012,000000,25.72,25.72,25.72,25.72,1,0
+MKAM.US,D,20231013,000000,25.6651,25.6651,25.6651,25.6651,1,0
+MKAM.US,D,20231016,000000,25.7706,25.7706,25.7706,25.7706,1,0
+MKAM.US,D,20231017,000000,25.7645,25.7645,25.7645,25.7645,1,0
+MKAM.US,D,20231018,000000,25.6544,25.6544,25.6544,25.6544,15,0
+MKAM.US,D,20231019,000000,25.5882,25.5882,25.5882,25.5882,1,0
+MKAM.US,D,20231020,000000,25.4843,25.4843,25.4843,25.4843,1,0
+MKAM.US,D,20231023,000000,25.468,25.468,25.468,25.468,1,0
+MKAM.US,D,20231024,000000,25.535,25.535,25.535,25.535,1,0
+MKAM.US,D,20231025,000000,25.415,25.415,25.415,25.415,50,0
+MKAM.US,D,20231026,000000,25.3536,25.3536,25.3536,25.3536,4,0
+MKAM.US,D,20231027,000000,25.335,25.335,25.335,25.335,1,0
+MKAM.US,D,20231030,000000,25.3939,25.3939,25.3939,25.3939,1,0
+MKAM.US,D,20231031,000000,25.4176,25.4176,25.4176,25.4176,1,0
+MKAM.US,D,20231101,000000,25.43,25.43,25.415,25.415,10000,0
+MKAM.US,D,20231102,000000,25.425,25.425,25.425,25.425,1,0
+MKAM.US,D,20231103,000000,25.425,25.425,25.425,25.425,106,0
+MKAM.US,D,20231106,000000,25.445,25.445,25.445,25.445,1,0
+MKAM.US,D,20231107,000000,25.455,25.49,25.455,25.455,400,0
+MKAM.US,D,20231108,000000,25.4582,25.4582,25.4582,25.4582,1,0
+MKAM.US,D,20231109,000000,25.4251,25.4251,25.4251,25.4251,1,0
+MKAM.US,D,20231110,000000,25.5551,25.5551,25.5551,25.5551,1,0
+MKAM.US,D,20231113,000000,25.555,25.555,25.555,25.555,1,0
+MKAM.US,D,20231114,000000,25.75,25.75,25.68,25.7169,4087,0
+MKAM.US,D,20231115,000000,25.755,25.755,25.755,25.755,1,0
+MKAM.US,D,20231116,000000,25.74,25.74,25.74,25.74,1,0
+MKAM.US,D,20231117,000000,25.7913,25.7913,25.7913,25.7913,1,0
+MKAM.US,D,20231120,000000,25.8867,25.8867,25.8867,25.8867,1,0
+MKAM.US,D,20231121,000000,25.87,25.87,25.87,25.87,1,0
+MKAM.US,D,20231122,000000,25.925,25.925,25.925,25.925,1,0
+MKAM.US,D,20231124,000000,25.905,25.905,25.905,25.905,1,0
+MKAM.US,D,20231127,000000,25.9081,25.9149,25.9081,25.9149,100,0
+MKAM.US,D,20231128,000000,25.9505,25.9505,25.9505,25.9505,1,0
+MKAM.US,D,20231129,000000,25.965,25.965,25.965,25.965,1,0
+MKAM.US,D,20231130,000000,26.0024,26.0024,26.0024,26.0024,1,0
+MKAM.US,D,20231201,000000,26.119,26.119,26.119,26.119,1,0
+MKAM.US,D,20231204,000000,26.0416,26.0416,26.0416,26.0416,1,0
+MKAM.US,D,20231205,000000,26.0611,26.0611,26.0611,26.0611,1,0
+MKAM.US,D,20231206,000000,26.031,26.031,26.031,26.031,1,0
+MKAM.US,D,20231207,000000,26.135,26.135,26.135,26.135,1,0
+MKAM.US,D,20231208,000000,26.13,26.155,26.13,26.155,9500,0
+MKAM.US,D,20231211,000000,26.2078,26.2078,26.2078,26.2078,1,0
+MKAM.US,D,20231212,000000,26.275,26.275,26.275,26.275,1,0
+MKAM.US,D,20231213,000000,26.5308,26.5308,26.5308,26.5308,1,0
+MKAM.US,D,20231214,000000,26.6076,26.6076,26.6076,26.6076,41,0
+MKAM.US,D,20231215,000000,26.6239,26.6239,26.6239,26.6239,20,0
+MKAM.US,D,20231218,000000,26.675,26.675,26.675,26.675,20,0
+MKAM.US,D,20231219,000000,26.7581,26.7581,26.7581,26.7581,20,0
+MKAM.US,D,20231220,000000,26.3306,26.3306,26.3306,26.3306,20,0
+MKAM.US,D,20231221,000000,26.37,26.37,26.37,26.37,2,0
+MKAM.US,D,20231222,000000,26.58,26.58,26.475,26.475,397,0
+MKAM.US,D,20231226,000000,26.5361,26.5361,26.5361,26.5361,14,0
+MKAM.US,D,20231227,000000,26.52,26.52,26.52,26.52,2,0
+MKAM.US,D,20231228,000000,26.5882,26.5882,26.5882,26.5882,1,0
+MKAM.US,D,20231229,000000,26.5376,26.5376,26.5376,26.5376,1,0
+MKAM.US,D,20240102,000000,26.4441,26.4441,26.4441,26.4441,7,0
+MKAM.US,D,20240103,000000,26.3452,26.3452,26.3452,26.3452,1,0
+MKAM.US,D,20240104,000000,26.275,26.275,26.275,26.275,1,0
+MKAM.US,D,20240105,000000,26.255,26.34,26.255,26.275,1061,0
+MKAM.US,D,20240108,000000,26.35,26.4848,26.32,26.4848,1839,0
+MKAM.US,D,20240109,000000,26.4575,26.4575,26.4575,26.4575,3,0
+MKAM.US,D,20240110,000000,26.5265,26.5265,26.5265,26.5265,1,0
+MKAM.US,D,20240111,000000,26.5863,26.5863,26.5863,26.5863,1,0
+MKAM.US,D,20240112,000000,26.62,26.65,26.5766,26.5766,334,0
+MKAM.US,D,20240116,000000,26.455,26.54,26.455,26.4875,1006,0
+MKAM.US,D,20240117,000000,26.4013,26.4013,26.4013,26.4013,1,0
+MKAM.US,D,20240118,000000,26.5029,26.5029,26.5029,26.5029,1,0
+MKAM.US,D,20240119,000000,26.6705,26.75,26.6648,26.6648,790,0
+MKAM.US,D,20240122,000000,26.7194,26.7194,26.7194,26.7194,1,0
+MKAM.US,D,20240123,000000,26.79,26.79,26.7504,26.7504,200,0
+MKAM.US,D,20240124,000000,26.7388,26.7388,26.7388,26.7388,1,0
+MKAM.US,D,20240125,000000,26.93,26.93,26.8374,26.8374,429,0
+MKAM.US,D,20240126,000000,26.91,26.91,26.91,26.91,41,0
+MKAM.US,D,20240129,000000,26.9642,26.9642,26.9642,26.9642,40,0
+MKAM.US,D,20240130,000000,26.965,26.965,26.965,26.965,40,0
+MKAM.US,D,20240131,000000,26.98,27.01,26.7846,26.7846,2267,0
+MKAM.US,D,20240201,000000,26.8,27.07,26.8,26.989,326,0
+MKAM.US,D,20240202,000000,27.0811,27.0811,27.0811,27.0811,78,0
+MKAM.US,D,20240205,000000,26.9793,26.9793,26.9793,26.9793,40,0
+MKAM.US,D,20240206,000000,27.12,27.12,27.0322,27.0322,552,0
+MKAM.US,D,20240207,000000,27.1397,27.1397,27.1397,27.1397,40,0
+MKAM.US,D,20240208,000000,27.1295,27.1295,27.1295,27.1295,40,0
+MKAM.US,D,20240209,000000,27.2045,27.2045,27.2045,27.2045,40,0
+MKAM.US,D,20240212,000000,27.1968,27.1968,27.1968,27.1968,26,0
+MKAM.US,D,20240213,000000,26.942,26.942,26.942,26.942,40,0
+MKAM.US,D,20240214,000000,27.0972,27.0972,27.0972,27.0972,40,0
+MKAM.US,D,20240215,000000,27.2028,27.2028,27.2028,27.2028,40,0
+MKAM.US,D,20240216,000000,27.1097,27.1097,27.1097,27.1097,2,0
+MKAM.US,D,20240220,000000,27.028,27.028,27.028,27.028,2,0
+MKAM.US,D,20240221,000000,27.0387,27.0387,27.0387,27.0387,1,0
+MKAM.US,D,20240222,000000,27.3371,27.3371,27.3371,27.3371,2,0
+MKAM.US,D,20240223,000000,27.3824,27.3824,27.3824,27.3824,2,0
+MKAM.US,D,20240226,000000,27.3123,27.3123,27.3123,27.3123,2,0
+MKAM.US,D,20240227,000000,27.3257,27.3257,27.3257,27.3257,34,0
+MKAM.US,D,20240228,000000,27.3151,27.3151,27.3151,27.3151,5,0
+MKAM.US,D,20240229,000000,27.33,27.33,27.33,27.33,76,0
+MKAM.US,D,20240301,000000,27.5549,27.5549,27.5549,27.5549,75,0
+MKAM.US,D,20240304,000000,27.39,27.5251,27.31,27.5251,207,0
+MKAM.US,D,20240305,000000,27.35,27.4128,27.28,27.4128,362,0
+MKAM.US,D,20240306,000000,27.55,27.59,27.5022,27.5022,2167,0
+MKAM.US,D,20240307,000000,27.54,27.7937,27.54,27.7937,5514,0
+MKAM.US,D,20240308,000000,27.69,27.69,27.605,27.6662,489,0
+MKAM.US,D,20240311,000000,27.5514,27.5514,27.5514,27.5514,75,0
+MKAM.US,D,20240312,000000,27.47,27.6946,27.47,27.6946,102,0
+MKAM.US,D,20240313,000000,27.6531,27.6531,27.6531,27.6531,4,0
+MKAM.US,D,20240314,000000,27.49,27.66,27.49,27.5665,586,0
+MKAM.US,D,20240315,000000,27.4582,27.4582,27.4582,27.4582,75,0
+MKAM.US,D,20240318,000000,27.5459,27.5459,27.5459,27.5459,3,0
+MKAM.US,D,20240319,000000,27.6512,27.6512,27.6512,27.6512,1,0
+MKAM.US,D,20240320,000000,27.7896,27.7896,27.7896,27.7896,53,0
+MKAM.US,D,20240321,000000,27.885,27.97,27.855,27.855,375,0
+MKAM.US,D,20240322,000000,27.8403,27.8403,27.8403,27.8403,83,0
+MKAM.US,D,20240325,000000,27.8,27.8,27.63,27.785,403,0
+MKAM.US,D,20240326,000000,27.6523,27.6523,27.6523,27.6523,35,0
+MKAM.US,D,20240327,000000,27.7749,27.7749,27.7749,27.7749,4,0
+MKAM.US,D,20240328,000000,27.87,27.87,27.808,27.808,149,0
+MKAM.US,D,20240401,000000,27.7654,27.7654,27.7654,27.7654,4,0
+MKAM.US,D,20240402,000000,27.6598,27.6598,27.6598,27.6598,7,0
+MKAM.US,D,20240403,000000,27.77,27.77,27.77,27.77,2,0
+MKAM.US,D,20240404,000000,27.458,27.458,27.458,27.458,14,0
+MKAM.US,D,20240405,000000,27.6647,27.6647,27.6647,27.6647,20,0
+MKAM.US,D,20240408,000000,27.6559,27.6559,27.6559,27.6559,1,0
+MKAM.US,D,20240409,000000,27.68,27.6813,27.68,27.6813,1473,0
+MKAM.US,D,20240410,000000,27.5652,27.5652,27.5652,27.5652,1,0
+MKAM.US,D,20240411,000000,27.663,27.663,27.663,27.663,1,0
+MKAM.US,D,20240412,000000,27.4446,27.4446,27.4446,27.4446,1,0
+MKAM.US,D,20240415,000000,27.4499,27.45,27.279,27.279,1332,0
+MKAM.US,D,20240416,000000,27.2905,27.31,27.2494,27.2494,3024,0
+MKAM.US,D,20240417,000000,27.1841,27.1841,27.1841,27.1841,1,0
+MKAM.US,D,20240418,000000,27.1331,27.1331,27.1331,27.1331,1,0
+MKAM.US,D,20240419,000000,27.0119,27.0119,27.0119,27.0119,1,0
+MKAM.US,D,20240422,000000,27.1288,27.1288,27.1288,27.1288,1,0
+MKAM.US,D,20240423,000000,27.306,27.306,27.306,27.306,45,0
+MKAM.US,D,20240424,000000,27.34,27.34,27.3204,27.3204,100,0
+MKAM.US,D,20240425,000000,27.27,27.27,27.2464,27.2464,101,0
+MKAM.US,D,20240426,000000,27.42,27.42,27.3966,27.3966,100,0
+MKAM.US,D,20240429,000000,27.46,27.46,27.4399,27.4399,100,0
+MKAM.US,D,20240430,000000,27.24,27.24,27.2296,27.2296,101,0
+MKAM.US,D,20240501,000000,27.1747,27.1747,27.1747,27.1747,1,0
+MKAM.US,D,20240502,000000,27.33,27.33,27.2903,27.2903,100,0
+MKAM.US,D,20240503,000000,27.485,27.485,27.485,27.485,1,0
+MKAM.US,D,20240506,000000,27.6364,27.6364,27.6364,27.6364,1,0
+MKAM.US,D,20240507,000000,27.6705,27.6705,27.6705,27.6705,1,0
+MKAM.US,D,20240508,000000,27.671,27.671,27.671,27.671,1,0
+MKAM.US,D,20240509,000000,27.745,27.745,27.745,27.745,1,0
+MKAM.US,D,20240510,000000,27.8185,27.8185,27.782,27.782,200,0
+MKAM.US,D,20240513,000000,27.7674,27.7674,27.7674,27.7674,1,0
+MKAM.US,D,20240514,000000,27.8543,27.8543,27.8543,27.8543,1,0
+MKAM.US,D,20240515,000000,28.02,28.0311,28.02,28.0311,524,0
+MKAM.US,D,20240516,000000,28.011,28.011,28.011,28.011,11,0
+MKAM.US,D,20240517,000000,28.0174,28.0174,28.0174,28.0174,23,0
+MKAM.US,D,20240520,000000,28.04,28.04,28.04,28.04,23,0
+MKAM.US,D,20240521,000000,28.1,28.1483,28.1,28.1483,751,0
+MKAM.US,D,20240522,000000,28.0934,28.0934,28.0934,28.0934,10,0
+MKAM.US,D,20240523,000000,27.9904,27.9904,27.9904,27.9904,10,0
+MKAM.US,D,20240524,000000,28.0916,28.0916,28.0916,28.0916,10,0
+MKAM.US,D,20240528,000000,28.07,28.0943,28.07,28.0943,246,0
+MKAM.US,D,20240529,000000,27.97,27.9835,27.938,27.9549,3948,0
+MKAM.US,D,20240530,000000,27.9219,27.94,27.82,27.8578,3238,0
+MKAM.US,D,20240531,000000,27.9804,27.9804,27.9804,27.9804,10,0
+MKAM.US,D,20240603,000000,28.0001,28.0001,28.0001,28.0001,10,0
+MKAM.US,D,20240604,000000,28.06,28.06,28.035,28.035,100,0
+MKAM.US,D,20240605,000000,28.25,28.25,28.25,28.25,124,0
+MKAM.US,D,20240606,000000,28.215,28.215,28.215,28.215,6,0
+MKAM.US,D,20240607,000000,28.2134,28.2134,28.2134,28.2134,6,0
+MKAM.US,D,20240610,000000,28.245,28.245,28.245,28.245,6,0
+MKAM.US,D,20240611,000000,28.285,28.285,28.285,28.285,6,0
+MKAM.US,D,20240612,000000,28.435,28.435,28.435,28.435,6,0
+MKAM.US,D,20240613,000000,28.4716,28.4716,28.4716,28.4716,6,0
+MKAM.US,D,20240614,000000,28.4529,28.4529,28.4529,28.4529,6,0
+MKAM.US,D,20240617,000000,28.5939,28.5939,28.5939,28.5939,62,0
+MKAM.US,D,20240618,000000,28.625,28.625,28.625,28.625,6,0
+MKAM.US,D,20240620,000000,28.5904,28.5904,28.5904,28.5904,27,0
+MKAM.US,D,20240621,000000,28.5712,28.5712,28.5712,28.5712,1,0
+MKAM.US,D,20240624,000000,28.5,28.5,28.5,28.5,72,0
+MKAM.US,D,20240625,000000,28.5884,28.5884,28.5884,28.5884,1,0
+MKAM.US,D,20240626,000000,28.58,28.58,28.58,28.58,2,0
+MKAM.US,D,20240627,000000,28.4754,28.4754,28.4754,28.4754,102,0
+MKAM.US,D,20240628,000000,28.51,28.51,28.4317,28.4317,213,0
+MKAM.US,D,20240701,000000,28.44,28.44,28.44,28.44,72,0
+MKAM.US,D,20240702,000000,28.5659,28.5659,28.5659,28.5659,1,0
+MKAM.US,D,20240703,000000,28.6443,28.6443,28.6443,28.6443,7,0
+MKAM.US,D,20240705,000000,28.712,28.7424,28.712,28.7424,175,0
+MKAM.US,D,20240708,000000,28.7557,28.7557,28.7557,28.7557,28,0
+MKAM.US,D,20240709,000000,28.78,28.8001,28.78,28.7802,1950,0
+MKAM.US,D,20240710,000000,28.9097,28.9497,28.9097,28.9497,100,0
+MKAM.US,D,20240711,000000,28.8186,28.8186,28.8186,28.8186,27,0
+MKAM.US,D,20240712,000000,28.8886,28.8886,28.8886,28.8886,27,0
+MKAM.US,D,20240715,000000,29,29,28.9339,28.9339,100,0
+MKAM.US,D,20240716,000000,29.0507,29.0507,29.0507,29.0507,27,0
+MKAM.US,D,20240717,000000,28.8327,28.8327,28.8327,28.8327,27,0
+MKAM.US,D,20240718,000000,28.7012,28.7012,28.7012,28.7012,27,0
+MKAM.US,D,20240719,000000,28.5867,28.5867,28.5867,28.5867,27,0
+MKAM.US,D,20240722,000000,28.762,28.762,28.762,28.762,1,0
+MKAM.US,D,20240723,000000,28.7318,28.7318,28.7318,28.7318,27,0
+MKAM.US,D,20240724,000000,28.3775,28.3775,28.3775,28.3775,27,0
+MKAM.US,D,20240725,000000,28.3064,28.3064,28.3064,28.3064,39,0
+MKAM.US,D,20240726,000000,28.4587,28.4587,28.4587,28.4587,3,0
+MKAM.US,D,20240729,000000,28.4847,28.4847,28.4847,28.4847,1,0
+MKAM.US,D,20240730,000000,28.4226,28.4226,28.4226,28.4226,3,0
+MKAM.US,D,20240731,000000,28.6589,28.6589,28.6589,28.6589,3,0
+MKAM.US,D,20240801,000000,28.4365,28.4365,28.4365,28.4365,1,0
+MKAM.US,D,20240802,000000,28.1502,28.1502,28.1502,28.1502,1,0
+MKAM.US,D,20240805,000000,27.7046,27.7046,27.7046,27.7046,195,0
+MKAM.US,D,20240806,000000,27.866,27.866,27.866,27.866,1,0
+MKAM.US,D,20240807,000000,27.74,27.74,27.74,27.74,1,0
+MKAM.US,D,20240808,000000,27.97,28.0766,27.97,28.0766,400,0
+MKAM.US,D,20240809,000000,28.1383,28.1383,28.1383,28.1383,1,0
+MKAM.US,D,20240812,000000,28.1328,28.1328,28.1328,28.1328,1,0
+MKAM.US,D,20240813,000000,28.3,28.3,28.3,28.3,1,0
+MKAM.US,D,20240814,000000,28.35,28.35,28.35,28.35,1,0
+MKAM.US,D,20240815,000000,28.4928,28.4928,28.4928,28.4928,1,0
+MKAM.US,D,20240816,000000,28.52,28.52,28.52,28.52,1,0
+MKAM.US,D,20240819,000000,28.6196,28.6196,28.6196,28.6196,1,0
+MKAM.US,D,20240820,000000,28.64,28.64,28.6,28.6,174,0
+MKAM.US,D,20240821,000000,28.6628,28.6628,28.6628,28.6628,1,0
+MKAM.US,D,20240822,000000,28.5222,28.5222,28.5222,28.5222,3,0
+MKAM.US,D,20240823,000000,28.7,28.7,28.7,28.7,3,0
+MKAM.US,D,20240826,000000,28.6496,28.6496,28.6496,28.6496,2,0
+MKAM.US,D,20240827,000000,28.6872,28.6872,28.6872,28.6872,1,0
+MKAM.US,D,20240828,000000,28.65,28.65,28.6124,28.6124,500,0
+MKAM.US,D,20240829,000000,28.6024,28.6024,28.6024,28.6024,20,0
+MKAM.US,D,20240830,000000,28.6598,28.7523,28.6598,28.7523,100,0
+MKAM.US,D,20240903,000000,28.305,28.305,28.305,28.305,20,0
+MKAM.US,D,20240904,000000,28.48,28.48,28.4416,28.4416,1566,0
+MKAM.US,D,20240905,000000,28.32,28.45,28.32,28.3746,1222,0
+MKAM.US,D,20240906,000000,28.161,28.161,28.161,28.161,20,0
+MKAM.US,D,20240909,000000,28.3186,28.3186,28.3186,28.3186,20,0
+MKAM.US,D,20240910,000000,28.2981,28.3877,28.2981,28.3877,8632,0
+MKAM.US,D,20240911,000000,28.5511,28.5511,28.5511,28.5511,1,0
+MKAM.US,D,20240912,000000,28.6475,28.6475,28.6475,28.6475,1,0
+MKAM.US,D,20240913,000000,28.731,28.731,28.731,28.731,5,0
+MKAM.US,D,20240916,000000,28.7628,28.7628,28.7628,28.7628,36,0
+MKAM.US,D,20240917,000000,28.7617,28.7617,28.7617,28.7617,1,0
+MKAM.US,D,20240918,000000,28.7253,28.7253,28.7253,28.7253,21,0
+MKAM.US,D,20240919,000000,28.9817,28.9817,28.9817,28.9817,1,0
+MKAM.US,D,20240920,000000,28.9445,28.9445,28.9445,28.9445,13,0
+MKAM.US,D,20240923,000000,28.9866,28.9866,28.9866,28.9866,2,0
+MKAM.US,D,20240924,000000,29.0545,29.0545,29.0545,29.0545,1,0
+MKAM.US,D,20240925,000000,28.9952,28.9952,28.9952,28.9952,2,0
+MKAM.US,D,20240926,000000,29.0659,29.0659,29.0659,29.0659,1,0
+MKAM.US,D,20240927,000000,28.9568,28.9568,28.9568,28.9568,1,0
+MKAM.US,D,20240930,000000,28.97,29.0228,28.97,29.0228,152,0
+MKAM.US,D,20241001,000000,28.8821,28.8821,28.8821,28.8821,1,0
+MKAM.US,D,20241002,000000,28.8914,28.8914,28.8914,28.8914,1,0
+MKAM.US,D,20241003,000000,28.83,28.83,28.83,28.83,3,0
+MKAM.US,D,20241004,000000,28.9965,28.9965,28.9965,28.9965,1,0
+MKAM.US,D,20241007,000000,28.8455,28.8455,28.8455,28.8455,5,0
+MKAM.US,D,20241008,000000,28.995,28.995,28.995,28.995,1,0
+MKAM.US,D,20241009,000000,29.1038,29.1038,29.1038,29.1038,75,0
+MKAM.US,D,20241010,000000,29.0727,29.0727,29.0727,29.0727,61,0
+MKAM.US,D,20241011,000000,29.17,29.17,29.165,29.165,321,0
+MKAM.US,D,20241014,000000,29.2853,29.2853,29.2853,29.2853,8,0
+MKAM.US,D,20241015,000000,29.1596,29.1596,29.1596,29.1596,8,0
+MKAM.US,D,20241016,000000,29.235,29.235,29.235,29.235,5,0
+MKAM.US,D,20241017,000000,29.24,29.24,29.24,29.24,1,0
+MKAM.US,D,20241018,000000,29.2953,29.2953,29.2953,29.2953,32,0
+MKAM.US,D,20241021,000000,29.2667,29.2667,29.2667,29.2667,2,0
+MKAM.US,D,20241022,000000,29.2702,29.2702,29.2702,29.2702,3,0
+MKAM.US,D,20241023,000000,29.1264,29.1264,29.1264,29.1264,30,0
+MKAM.US,D,20241024,000000,29.1647,29.1647,29.1647,29.1647,2,0
+MKAM.US,D,20241025,000000,29.1578,29.1578,29.1578,29.1578,2,0
+MKAM.US,D,20241028,000000,29.205,29.205,29.205,29.205,8,0
+MKAM.US,D,20241029,000000,29.225,29.225,29.225,29.225,5,0
+MKAM.US,D,20241030,000000,29.1778,29.1778,29.1778,29.1778,5,0
+MKAM.US,D,20241031,000000,28.98,28.98,28.9222,28.9222,841,0
+MKAM.US,D,20241104,000000,29.03,29.03,28.9248,28.9248,12101,0
+MKAM.US,D,20241105,000000,29.12,29.12,29.1008,29.1008,206,0
+MKAM.US,D,20241106,000000,29.5036,29.5036,29.4929,29.4929,103,0
+MKAM.US,D,20241107,000000,29.65,29.65,29.5927,29.5927,6770,0
+MKAM.US,D,20241108,000000,29.71,29.71,29.6745,29.6745,6119,0
+MKAM.US,D,20241111,000000,29.6998,29.72,29.6412,29.6679,6622,0
+MKAM.US,D,20241112,000000,29.7,29.7,29.6304,29.6304,495,0
+MKAM.US,D,20241120,000000,29.4299,29.4669,29.4299,29.4669,244,0
+MKAM.US,D,20241121,000000,29.59,29.61,29.5571,29.5571,349,0
+MKAM.US,D,20241125,000000,29.68,29.68,29.66,29.66,187,0
+MKAM.US,D,20241206,000000,29.98,29.98,29.9456,29.9456,267,0
+MKAM.US,D,20241213,000000,29.93,30,29.9178,29.9178,8409,0
+MKAM.US,D,20241216,000000,29.96,29.97,29.9194,29.9194,3002,0
+MKAM.US,D,20241218,000000,29.9262,29.9262,29.4373,29.4373,1223,0
+MKAM.US,D,20241220,000000,29.4,29.5594,29.4,29.5594,139,0
+MKAM.US,D,20241223,000000,29.5162,29.6495,29.5162,29.6495,291,0
+MKAM.US,D,20241227,000000,29.58,29.6484,29.58,29.6484,138,0
+MKAM.US,D,20241230,000000,29.2,29.37,29.2,29.2742,3169,0
+MKAM.US,D,20241231,000000,29.26,29.27,29.1942,29.2008,3232,0
+MKAM.US,D,20250103,000000,29.237,29.3638,29.237,29.3575,297,0
+MKAM.US,D,20250108,000000,29.25,29.2973,29.25,29.2973,153,0
+MKAM.US,D,20250110,000000,29.08,29.0833,29.08,29.0833,166,0
+MKAM.US,D,20250113,000000,28.99,29.1028,28.99,29.1028,391,0
+MKAM.US,D,20250114,000000,29.06,29.1074,29.06,29.1074,104,0
+MKAM.US,D,20250115,000000,29.34,29.3941,29.34,29.3941,103,0
+MKAM.US,D,20250121,000000,29.62,29.6504,29.62,29.6504,139,0
+MKAM.US,D,20250122,000000,29.78,29.78,29.7497,29.7497,831,0
+MKAM.US,D,20250127,000000,29.54,29.5641,29.54,29.5641,102,0
+MKAM.US,D,20250128,000000,29.74,29.75,29.7056,29.7056,2094,0
+MKAM.US,D,20250129,000000,29.6528,29.6528,29.6423,29.6423,576,0
+MKAM.US,D,20250203,000000,29.57,29.57,29.5391,29.5391,1838,0
+MKAM.US,D,20250204,000000,29.6699,29.67,29.6321,29.6321,222,0
+MKAM.US,D,20250206,000000,29.75,29.77,29.71,29.7502,1057,0
+MKAM.US,D,20250207,000000,29.72,29.72,29.63,29.63,243,0
+MKAM.US,D,20250210,000000,29.75,29.75,29.69,29.7284,12136,0
+MKAM.US,D,20250211,000000,29.75,29.77,29.7327,29.7327,1098,0
+MKAM.US,D,20250212,000000,29.65,29.6916,29.65,29.6916,123,0
+MKAM.US,D,20250213,000000,29.7748,29.86,29.77,29.86,617,0
+MKAM.US,D,20250214,000000,29.87,29.8864,29.8635,29.8864,259,0
+MKAM.US,D,20250218,000000,29.88,29.94,29.867,29.9044,2189,0
+MKAM.US,D,20250219,000000,29.89,29.98,29.89,29.9542,304,0
+MKAM.US,D,20250224,000000,29.63,29.63,29.63,29.63,101,0
+MKAM.US,D,20250225,000000,29.42,29.4859,29.42,29.4859,104,0
+MKAM.US,D,20250226,000000,29.54,29.55,29.45,29.4772,9518,0
+MKAM.US,D,20250227,000000,29.48,29.49,29.2459,29.2459,398,0
+MKAM.US,D,20250228,000000,29.29,29.51,29.29,29.4916,301,0
+MKAM.US,D,20250304,000000,29.0792,29.0792,29.0382,29.0382,112,0
+MKAM.US,D,20250307,000000,28.975,29.13,28.975,29.1,10678,0
+MKAM.US,D,20250313,000000,28.68,28.76,28.68,28.6916,7531,0
+MKAM.US,D,20250314,000000,28.9,28.9003,28.9,28.9003,101,0
+MKAM.US,D,20250320,000000,28.99,28.99,28.96,28.96,2501,0
+MKAM.US,D,20250325,000000,29.09,29.09,29.06,29.07,6417,0
+MKAM.US,D,20250331,000000,28.81,28.8594,28.805,28.8594,822,0
+MKAM.US,D,20250401,000000,28.87,28.87,28.85,28.85,203,0
+MKAM.US,D,20250404,000000,28.5,28.5,28.4099,28.4099,162,0
+MKAM.US,D,20250407,000000,28.35,28.4101,28.35,28.4101,1249,0
+MKAM.US,D,20250408,000000,28.429,28.43,28.37,28.37,443,0
+MKAM.US,D,20250415,000000,28.42,28.42,28.42,28.42,809,0
+MKAM.US,D,20250416,000000,28.45,28.47,28.425,28.425,1386,0
+MKAM.US,D,20250422,000000,28.41,28.44,28.41,28.44,429,0
+MKAM.US,D,20250508,000000,28.52,28.52,28.48,28.485,2012,0
+MKAM.US,D,20250509,000000,28.52,28.52,28.495,28.495,246,0
+MKAM.US,D,20250512,000000,28.67,28.67,28.656,28.656,4186,0
+MKAM.US,D,20250514,000000,28.7064,28.72,28.68,28.695,5688,0
+MKAM.US,D,20250515,000000,28.78,28.78,28.7529,28.7529,7255,0
+MKAM.US,D,20250519,000000,28.89,28.91,28.87,28.8761,5219,0
+MKAM.US,D,20250520,000000,28.78,28.8215,28.78,28.8215,102,0
+MKAM.US,D,20250522,000000,28.6899,28.6899,28.5864,28.5864,7876,0
+MKAM.US,D,20250523,000000,28.57,28.57,28.5072,28.5072,3507,0
+MKAM.US,D,20250527,000000,28.779,28.8,28.779,28.7806,1226,0
+MKAM.US,D,20250528,000000,28.799,28.8,28.732,28.732,1549,0
+MKAM.US,D,20250529,000000,28.76,28.7808,28.76,28.7808,354,0
+MKAM.US,D,20250530,000000,28.71,28.7895,28.71,28.7895,112,0
+MKAM.US,D,20250603,000000,28.841,28.96,28.841,28.93,962,0
+MKAM.US,D,20250605,000000,28.999,28.999,28.84,28.8449,548,0
+MKAM.US,D,20250606,000000,29,29.0194,28.98,29.0194,204,0
+MKAM.US,D,20250609,000000,29.05,29.05,29.02,29.0378,3680,0
+MKAM.US,D,20250610,000000,29.04,29.1002,29.02,29.1002,389,0
+MKAM.US,D,20250611,000000,29.11,29.11,29.063,29.063,210,0
+MKAM.US,D,20250613,000000,29.02,29.02,28.9462,28.9462,104,0
+MKAM.US,D,20250617,000000,29.34,29.34,28.9802,28.9802,135,0
+MKAM.US,D,20250618,000000,29.04,29.04,28.9746,28.9746,105,0
+MKAM.US,D,20250626,000000,29.37,29.375,29.37,29.375,427,0
+MKAM.US,D,20250627,000000,29.22,29.23,29.22,29.23,388,0
+MKAM.US,D,20250709,000000,29.44,29.47,29.44,29.47,107,0
+MKAM.US,D,20250715,000000,29.48,29.48,29.4394,29.4394,203,0
+MKAM.US,D,20250730,000000,29.76,29.83,29.68,29.7457,4982,0
+MKAM.US,D,20250807,000000,29.73,29.73,29.6931,29.6931,628,0
+MKAM.US,D,20250811,000000,29.8498,29.8498,29.7864,29.7864,918,0
+MKAM.US,D,20250812,000000,29.95,29.97,29.9499,29.97,1785,0
+MKAM.US,D,20250813,000000,30.01,30.0236,30.01,30.0236,625,0
+MKAM.US,D,20250814,000000,30.01,30.06,30.01,30.0391,708,0
+MKAM.US,D,20250820,000000,29.84,29.8772,29.83,29.8772,1858,0
+MKAM.US,D,20250821,000000,29.83,29.83,29.8157,29.8157,233,0
+MKAM.US,D,20250822,000000,30.02,30.07,30.02,30.0438,700,0
+MKAM.US,D,20250825,000000,30.02,30.02,29.9894,29.9894,1477,0
+MKAM.US,D,20250826,000000,29.97,30.0502,29.97,30.0502,101,0
+MKAM.US,D,20250827,000000,30.05,30.0966,30.05,30.0966,102,0
+MKAM.US,D,20250828,000000,30.08,30.1462,30.08,30.1462,101,0
+MKAM.US,D,20250829,000000,30.02,30.0384,30.02,30.0384,101,0
+MKAM.US,D,20250902,000000,29.89,29.936,29.89,29.936,111,0
+MKAM.US,D,20250904,000000,30.13,30.1503,30.13,30.1503,101,0
+MKAM.US,D,20250926,000000,30.4834,30.56,30.4834,30.54,2542,0
+MKAM.US,D,20250930,000000,30.44,30.49,30.44,30.49,417,0
+MKAM.US,D,20251001,000000,30.59,30.59,30.5581,30.5581,504,0
+MKAM.US,D,20251002,000000,30.56,30.5651,30.5596,30.5651,855,0
+MKAM.US,D,20251006,000000,30.67,30.67,30.635,30.635,6606,0
+MKAM.US,D,20251007,000000,30.57,30.6,30.565,30.565,1608,0
+MKAM.US,D,20251008,000000,30.6899,30.69,30.66,30.66,8266,0
+MKAM.US,D,20251009,000000,30.62,30.62,30.615,30.615,1019,0
+MKAM.US,D,20251010,000000,30.47,30.47,30.1835,30.1835,804,0
+MKAM.US,D,20251013,000000,30.38,30.4281,30.38,30.4281,201,0
+MKAM.US,D,20251014,000000,30.46,30.46,30.4066,30.4066,101,0
+MKAM.US,D,20251015,000000,30.56,30.56,30.4658,30.4658,170,0
+MKAM.US,D,20251016,000000,30.53,30.53,30.3611,30.3611,319,0
+MKAM.US,D,20251020,000000,30.65,30.67,30.6399,30.6547,9406,0
+MKAM.US,D,20251021,000000,30.68,30.68,30.62,30.6481,834,0
+MKAM.US,D,20251022,000000,30.5408,30.5432,30.5,30.5432,529,0
+MKAM.US,D,20251023,000000,30.58,30.6471,30.58,30.6471,231,0
+MKAM.US,D,20251024,000000,30.84,30.84,30.782,30.782,228,0
+MKAM.US,D,20251029,000000,31.05,31.07,31,31.0182,3828,0
+MKAM.US,D,20251030,000000,30.97,30.97,30.86,30.86,2309,0
+MKAM.US,D,20251031,000000,30.96,31,30.9192,30.9192,2102,0
+MKAM.US,D,20251103,000000,30.93,30.9326,30.93,30.9326,104,0
+MKAM.US,D,20251106,000000,30.64,30.64,30.6187,30.6187,820,0
+MKAM.US,D,20251112,000000,30.928,30.9421,30.92,30.9421,924,0
+MKAM.US,D,20251113,000000,30.82,30.82,30.669,30.669,112,0
+MKAM.US,D,20251114,000000,30.7,30.77,30.51,30.6614,4171,0
+MKAM.US,D,20251118,000000,30.35,30.51,30.35,30.4025,1334,0
+MKAM.US,D,20251120,000000,30.31,30.31,30.2069,30.2069,195,0
+MKAM.US,D,20251121,000000,30.5,30.52,30.3584,30.3584,625,0
+MKAM.US,D,20251125,000000,30.6648,30.7804,30.6648,30.7804,543,0
+MKAM.US,D,20251202,000000,30.96,30.96,30.87,30.9351,4430,0
+MKAM.US,D,20251203,000000,30.98,31.03,30.98,31,304,0
+MKAM.US,D,20251204,000000,30.98,30.9964,30.98,30.9964,190,0
+MKAM.US,D,20251205,000000,31.07,31.07,31.0368,31.0368,561,0
+MKAM.US,D,20251209,000000,31.0499,31.0499,30.9666,30.9666,1933,0
+MKAM.US,D,20251215,000000,30.94,30.94,30.9334,30.9334,744,0
+MKAM.US,D,20251217,000000,30.76,30.76,30.7028,30.7028,826,0
+MKAM.US,D,20251218,000000,30.81,30.8336,30.81,30.8336,117,0
+MKAM.US,D,20251219,000000,30.95,31.01,30.95,30.9718,17668,0
+MKAM.US,D,20251222,000000,31.05,31.12,31.05,31.09,400,0
+MKAM.US,D,20251229,000000,31.17,31.2,31.1521,31.1712,64223,0
+MKAM.US,D,20251230,000000,31.18,31.21,31.1691,31.1691,10906,0
+MKAM.US,D,20251231,000000,30.8,30.81,30.7455,30.7455,2002,0
+MKAM.US,D,20260102,000000,30.78,30.78,30.7504,30.7504,600,0
+MKAM.US,D,20260106,000000,30.91,30.97,30.91,30.97,331,0
+MKAM.US,D,20260107,000000,30.96,30.96,30.9047,30.9047,207,0
+MKAM.US,D,20260108,000000,30.91,30.915,30.9,30.915,2910,0
+MKAM.US,D,20260112,000000,31.04,31.0844,31.04,31.0844,2135,0
+MKAM.US,D,20260114,000000,30.91,30.9272,30.87,30.9272,304,0
+MKAM.US,D,20260115,000000,31.08,31.08,30.9772,30.9772,5850,0
+MKAM.US,D,20260116,000000,30.96,30.9897,30.96,30.9897,103,0
+MKAM.US,D,20260120,000000,30.77,30.77,30.6092,30.6092,555,0
+MKAM.US,D,20260121,000000,30.71,30.86,30.71,30.8042,511,0
+MKAM.US,D,20260122,000000,30.93,30.93,30.88,30.8891,1243,0
+MKAM.US,D,20260123,000000,30.9,30.92,30.87,30.9061,1870,0
+MKAM.US,D,20260128,000000,31.07,31.07,31.0689,31.0689,226,0
+MKAM.US,D,20260129,000000,30.93,31.0314,30.85,31.0314,5744,0
+MKAM.US,D,20260130,000000,31.02,31.02,30.9686,30.9686,221,0
+MKAM.US,D,20260202,000000,31.06,31.0797,31.06,31.0797,118,0
+MKAM.US,D,20260203,000000,30.99,30.99,30.92,30.92,215,0
+MKAM.US,D,20260204,000000,30.93,30.93,30.79,30.8341,315,0
+MKAM.US,D,20260205,000000,30.63,30.6329,30.63,30.6329,208,0
+MKAM.US,D,20260206,000000,30.82,30.9824,30.82,30.9824,107,0
+MKAM.US,D,20260209,000000,31.07,31.07,31.06,31.065,3638,0
+MKAM.US,D,20260210,000000,31.08,31.08,30.9906,30.9906,3416,0
+MKAM.US,D,20260211,000000,30.99,31.0011,30.97,31.0011,216,0
+MKAM.US,D,20260212,000000,31.01,31.01,30.7299,30.7299,237,0
+MKAM.US,D,20260213,000000,30.76,30.76,30.7377,30.7377,179,0
+MKAM.US,D,20260217,000000,30.68,30.81,30.65,30.7648,491,0
+MKAM.US,D,20260218,000000,30.9,30.9,30.9,30.9,105,0
diff --git a/daily/us/nasdaq etfs/mud.us.txt b/daily/us/nasdaq etfs/mud.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5abd949757261fa54db8e1e75f762029d9881121
--- /dev/null
+++ b/daily/us/nasdaq etfs/mud.us.txt	
@@ -0,0 +1,311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUD.US,D,20241021,000000,23.2394,23.2394,23.2394,23.2394,3,0
+MUD.US,D,20241022,000000,23.6,23.601,23.4956,23.4956,2238,0
+MUD.US,D,20241023,000000,23.839,24.13,23.839,24.13,2268,0
+MUD.US,D,20241024,000000,23.73,23.73,23.73,23.73,8,0
+MUD.US,D,20241025,000000,23.52,23.52,23.52,23.52,4,0
+MUD.US,D,20241028,000000,23.85,23.85,23.85,23.85,4,0
+MUD.US,D,20241029,000000,23.59,23.59,23.59,23.59,4,0
+MUD.US,D,20241030,000000,24.35,24.35,24.3026,24.3026,1801,0
+MUD.US,D,20241031,000000,25.3222,25.3222,25.3222,25.3222,35,0
+MUD.US,D,20241104,000000,24.8427,24.8427,24.8427,24.8427,4,0
+MUD.US,D,20241105,000000,23.9635,23.9635,23.9635,23.9635,4,0
+MUD.US,D,20241106,000000,22.53,22.53,22.53,22.53,37,0
+MUD.US,D,20241107,000000,22.22,22.22,22.22,22.22,25,0
+MUD.US,D,20241108,000000,22.53,22.53,22.53,22.53,264,0
+MUD.US,D,20241118,000000,26.16,26.16,25.7221,25.7221,200,0
+MUD.US,D,20241120,000000,25.73,25.73,25.532,25.532,1145,0
+MUD.US,D,20241126,000000,23.96,24.6321,23.96,24.6321,249,0
+MUD.US,D,20241127,000000,25.39,25.51,25.39,25.51,660,0
+MUD.US,D,20241202,000000,25.21,25.44,25.21,25.44,559,0
+MUD.US,D,20241211,000000,24.78,24.78,24.42,24.47,544,0
+MUD.US,D,20241212,000000,24.82,25.48,24.82,25.3363,1463,0
+MUD.US,D,20241213,000000,24.83,24.83,24.3,24.3,4100,0
+MUD.US,D,20241216,000000,23.58,23.58,22.37,22.95,20559,0
+MUD.US,D,20241217,000000,22.5901,22.87,22.581,22.87,2310,0
+MUD.US,D,20241218,000000,22.57,23.94,22.45,23.94,56563,0
+MUD.US,D,20241219,000000,27.07,28.16,26.85,27.7682,40031,0
+MUD.US,D,20241220,000000,28.35,28.63,26.78,26.79,21126,0
+MUD.US,D,20241223,000000,26.63,27.12,26.59,26.7832,20277,0
+MUD.US,D,20241224,000000,26.95,27.11,26.8391,26.9479,8367,0
+MUD.US,D,20241226,000000,27.05,27.09,26.51,26.6888,6357,0
+MUD.US,D,20241227,000000,26.97,27.38,26.95,27.1086,8749,0
+MUD.US,D,20241230,000000,28.12,28.25,27.84,28.0588,4362,0
+MUD.US,D,20241231,000000,27.99,28.4737,27.98,28.4737,1707,0
+MUD.US,D,20250102,000000,28.26,28.26,27.38,27.4236,25318,0
+MUD.US,D,20250103,000000,27.04,27.15,26.6309,26.6309,4187,0
+MUD.US,D,20250106,000000,24.2075,24.25,23.2579,23.8542,33129,0
+MUD.US,D,20250107,000000,23.01,23.1983,22.2101,23.1983,17045,0
+MUD.US,D,20250108,000000,23.0194,23.97,23.0194,23.7857,14687,0
+MUD.US,D,20250110,000000,24.11,24.11,23.75,23.8023,4768,0
+MUD.US,D,20250113,000000,25.269,25.269,24.8394,24.8394,3656,0
+MUD.US,D,20250114,000000,24.411,24.6001,24.2867,24.2867,6830,0
+MUD.US,D,20250115,000000,23.651,23.68,22.7165,22.8291,6224,0
+MUD.US,D,20250116,000000,22.97,23.1,22.6035,22.9123,8458,0
+MUD.US,D,20250117,000000,22.75,22.75,22.306,22.306,2822,0
+MUD.US,D,20250121,000000,22.15,22.15,21.3494,21.53,12448,0
+MUD.US,D,20250122,000000,21.6,21.82,21.46,21.57,8579,0
+MUD.US,D,20250123,000000,22.3,22.639,22.3,22.39,10816,0
+MUD.US,D,20250124,000000,22.52,22.7883,22.52,22.7883,1850,0
+MUD.US,D,20250127,000000,24.651,26.06,24.651,25.455,7990,0
+MUD.US,D,20250128,000000,25.96,26.29,25.8,26.23,3532,0
+MUD.US,D,20250129,000000,25.88,26.36,25.88,26.08,3888,0
+MUD.US,D,20250130,000000,25.49,25.49,24.949,25.09,1219,0
+MUD.US,D,20250131,000000,24.7,25.41,24.5657,25.41,8283,0
+MUD.US,D,20250203,000000,25.81,26.13,25.43,25.7329,2796,0
+MUD.US,D,20250205,000000,25.45,25.45,24.69,24.69,2760,0
+MUD.US,D,20250206,000000,24.219,24.5033,24.21,24.46,3629,0
+MUD.US,D,20250207,000000,24.1589,25.05,24.1589,25.05,2967,0
+MUD.US,D,20250210,000000,24.1599,24.335,24.049,24.13,2959,0
+MUD.US,D,20250211,000000,24.45,24.6,24.45,24.6,2207,0
+MUD.US,D,20250212,000000,26.055,26.055,25.1363,25.21,5125,0
+MUD.US,D,20250213,000000,24.3584,24.3584,24.11,24.13,6488,0
+MUD.US,D,20250214,000000,23.0862,23.45,22.889,23.13,7248,0
+MUD.US,D,20250218,000000,21.91,22.24,21.21,21.44,12533,0
+MUD.US,D,20250219,000000,21.4,22.08,21.4,21.98,13076,0
+MUD.US,D,20250220,000000,21.8848,22.36,21.8848,22.23,8081,0
+MUD.US,D,20250221,000000,22.22,23.2718,22.22,23.18,15204,0
+MUD.US,D,20250224,000000,22.79,23.795,22.79,23.795,6748,0
+MUD.US,D,20250225,000000,23.99,24.5854,23.99,24.49,16194,0
+MUD.US,D,20250226,000000,23.661,23.71,22.86,23.32,11053,0
+MUD.US,D,20250227,000000,23.3,24.75,23.03,24.75,11069,0
+MUD.US,D,20250228,000000,24.78,24.78,24.211,24.29,5922,0
+MUD.US,D,20250303,000000,23.7,25.16,23.7,25.07,6284,0
+MUD.US,D,20250304,000000,25.52,25.7929,24.77,24.89,14697,0
+MUD.US,D,20250305,000000,24.76,24.76,23.96,24.0518,4083,0
+MUD.US,D,20250306,000000,25.0273,25.4,24.42,25.38,6225,0
+MUD.US,D,20250307,000000,24.8,24.915,24.3186,24.3186,5391,0
+MUD.US,D,20250310,000000,25.24,25.9,24.86,25.9,5754,0
+MUD.US,D,20250311,000000,25.6,25.8049,25.035,25.2459,8445,0
+MUD.US,D,20250312,000000,23.741,23.797,23.06,23.4423,17276,0
+MUD.US,D,20250313,000000,23.44,23.7167,22.8302,23.63,35748,0
+MUD.US,D,20250314,000000,22.2863,22.48,21.679,22.15,47081,0
+MUD.US,D,20250317,000000,21.76,21.88,21.45,21.6238,11368,0
+MUD.US,D,20250318,000000,21.89,22.21,21.66,21.9536,9081,0
+MUD.US,D,20250319,000000,22.03,22.12,21.59,21.9,16078,0
+MUD.US,D,20250320,000000,22.03,22.03,21.349,21.6,76117,0
+MUD.US,D,20250321,000000,22.76,23.54,22.76,23.49,20428,0
+MUD.US,D,20250324,000000,23.06,23.1,22.5493,22.93,9725,0
+MUD.US,D,20250325,000000,22.89,23.398,22.89,23.35,9854,0
+MUD.US,D,20250326,000000,22.75,24.089,22.75,23.82,13766,0
+MUD.US,D,20250327,000000,24.37,24.42,23.87,24.13,10207,0
+MUD.US,D,20250328,000000,24.3,24.9895,24.2596,24.82,9959,0
+MUD.US,D,20250331,000000,25.4999,25.79,25.23,25.29,18740,0
+MUD.US,D,20250401,000000,24.76,25.31,24.69,24.69,5425,0
+MUD.US,D,20250402,000000,24.84,24.85,24.55,24.74,4475,0
+MUD.US,D,20250403,000000,26.4796,28.89,26.4716,28.72,18542,0
+MUD.US,D,20250404,000000,30.15,32.75,29.91,32.54,20229,0
+MUD.US,D,20250407,000000,33.83,33.83,30,30.63,10686,0
+MUD.US,D,20250408,000000,29.14,32.23,28.75,31.96,7380,0
+MUD.US,D,20250409,000000,31.33,32.32,25.93,25.93,12491,0
+MUD.US,D,20250410,000000,27.75,29.24,27.75,28.5752,9311,0
+MUD.US,D,20250411,000000,28.78,29.09,28.78,28.88,2602,0
+MUD.US,D,20250414,000000,26.82,28.51,26.77,28.1506,2763,0
+MUD.US,D,20250415,000000,27.97,28.169,27.97,28.158,1696,0
+MUD.US,D,20250416,000000,28.7599,29.63,28.55,28.845,2351,0
+MUD.US,D,20250417,000000,28.6011,29.64,28.6011,29.04,2005,0
+MUD.US,D,20250421,000000,29.547,30.28,29.547,29.94,884,0
+MUD.US,D,20250422,000000,28.82,28.92,28.52,28.52,1017,0
+MUD.US,D,20250423,000000,26.95,27.3288,26.95,27.3288,1592,0
+MUD.US,D,20250428,000000,25.43,25.58,25.29,25.29,1337,0
+MUD.US,D,20250429,000000,25.61,25.84,25.61,25.84,2876,0
+MUD.US,D,20250430,000000,26.68,26.68,25.85,25.85,884,0
+MUD.US,D,20250501,000000,25.062,25.5512,25.062,25.5512,1758,0
+MUD.US,D,20250502,000000,24.92,24.92,24.47,24.5813,1068,0
+MUD.US,D,20250505,000000,24.88,24.88,24.6,24.72,1685,0
+MUD.US,D,20250506,000000,25.1,25.1,24.6,24.62,598,0
+MUD.US,D,20250507,000000,24.32,24.475,23.97,23.97,1281,0
+MUD.US,D,20250508,000000,23.64,23.64,23.18,23.24,1081,0
+MUD.US,D,20250512,000000,21.25,21.41,21.05,21.35,3882,0
+MUD.US,D,20250513,000000,20.84,20.84,20.34,20.34,5882,0
+MUD.US,D,20250514,000000,20.2,20.7796,20.2,20.66,3681,0
+MUD.US,D,20250515,000000,20.86,21.28,20.58,20.6122,4221,0
+MUD.US,D,20250516,000000,20.06,20.139,20.06,20.1,557,0
+MUD.US,D,20250519,000000,20.13,20.13,19.94,19.94,1132,0
+MUD.US,D,20250520,000000,20.08,20.08,20.0703,20.0703,293,0
+MUD.US,D,20250521,000000,20.07,20.4813,20.07,20.4813,1499,0
+MUD.US,D,20250522,000000,20.55,20.84,20.26,20.84,5478,0
+MUD.US,D,20250523,000000,21.49,21.6,21.05,21.05,6868,0
+MUD.US,D,20250527,000000,20.72,20.72,20.36,20.42,1623,0
+MUD.US,D,20250528,000000,20.46,20.46,20.25,20.4259,749,0
+MUD.US,D,20250530,000000,20.89,20.89,20.76,20.86,714,0
+MUD.US,D,20250602,000000,20.77,20.77,19.8,19.97,4802,0
+MUD.US,D,20250603,000000,20.08,20.08,19.07,19.1669,38648,0
+MUD.US,D,20250604,000000,19.11,19.25,18.89,18.9877,23580,0
+MUD.US,D,20250605,000000,18.2,18.56,17.98,18.43,22795,0
+MUD.US,D,20250606,000000,17.82,18.0538,17.65,18.0538,10820,0
+MUD.US,D,20250609,000000,17.851,17.851,17.45,17.71,10466,0
+MUD.US,D,20250610,000000,17.4,17.4,17.09,17.14,12622,0
+MUD.US,D,20250611,000000,16.91,17.05,16.7005,16.86,25284,0
+MUD.US,D,20250612,000000,17.18,17.18,16.86,16.91,4721,0
+MUD.US,D,20250613,000000,16.91,17.03,16.78,16.98,7412,0
+MUD.US,D,20250616,000000,16.49,16.63,16.221,16.32,23705,0
+MUD.US,D,20250617,000000,16.24,16.29,15.889,16.28,22921,0
+MUD.US,D,20250618,000000,16.1099,16.11,15.969,16.11,4248,0
+MUD.US,D,20250620,000000,15.959,16.2415,15.805,15.82,17572,0
+MUD.US,D,20250623,000000,16.01,16.2889,15.7635,16.06,97389,0
+MUD.US,D,20250624,000000,15.43,15.43,15.06,15.1,61429,0
+MUD.US,D,20250625,000000,15.29,15.32,15.12,15.16,182992,0
+MUD.US,D,20250626,000000,14.85,15.5471,14.85,15.28,108909,0
+MUD.US,D,20250627,000000,15.47,15.56,15.16,15.46,26641,0
+MUD.US,D,20250630,000000,15.6209,15.7444,15.48,15.66,20203,0
+MUD.US,D,20250701,000000,15.7,16.179,15.7,15.9448,41151,0
+MUD.US,D,20250702,000000,16.25,16.26,15.69,15.83,11701,0
+MUD.US,D,20250703,000000,15.68,15.8,15.639,15.8,26076,0
+MUD.US,D,20250707,000000,15.94,16.17,15.88,16.06,16773,0
+MUD.US,D,20250708,000000,15.72,15.751,15.331,15.47,16244,0
+MUD.US,D,20250709,000000,15.281,15.85,15.281,15.76,9824,0
+MUD.US,D,20250710,000000,15.55,15.75,15.55,15.62,2624,0
+MUD.US,D,20250711,000000,15.755,15.755,15.47,15.47,4193,0
+MUD.US,D,20250714,000000,16.04,16.37,16.04,16.19,11898,0
+MUD.US,D,20250715,000000,15.9185,16.1,15.8585,16.02,3831,0
+MUD.US,D,20250716,000000,16.379,16.671,16.33,16.5015,28435,0
+MUD.US,D,20250717,000000,16.9,17.25,16.9,16.9469,13497,0
+MUD.US,D,20250718,000000,16.85,16.92,16.7915,16.7915,3978,0
+MUD.US,D,20250721,000000,16.7,16.9591,16.57,16.9591,7108,0
+MUD.US,D,20250722,000000,17.139,17.7,17.107,17.545,14358,0
+MUD.US,D,20250723,000000,17.511,17.57,17.4756,17.4879,8247,0
+MUD.US,D,20250724,000000,17.27,17.33,17.055,17.1545,6860,0
+MUD.US,D,20250725,000000,17.5054,17.5054,17.2422,17.2422,6331,0
+MUD.US,D,20250728,000000,17.15,17.38,17.15,17.25,12288,0
+MUD.US,D,20250729,000000,17.18,17.28,17.0186,17.15,3802,0
+MUD.US,D,20250730,000000,16.9974,16.9974,16.7207,16.7207,4700,0
+MUD.US,D,20250731,000000,17.46,17.81,17.27,17.5452,11343,0
+MUD.US,D,20250801,000000,18.16,18.46,18.02,18.24,24368,0
+MUD.US,D,20250804,000000,18,18,17.7657,17.7657,8093,0
+MUD.US,D,20250805,000000,17.33,17.7399,17.27,17.5202,6260,0
+MUD.US,D,20250806,000000,17.86,17.86,17.5762,17.5762,4614,0
+MUD.US,D,20250807,000000,16.64,17.1341,16.64,17.1143,5356,0
+MUD.US,D,20250808,000000,16.7699,16.7699,15.9914,16.01,19844,0
+MUD.US,D,20250811,000000,15.19,15.58,15.125,15.388,26800,0
+MUD.US,D,20250812,000000,15.2,15.261,14.82,14.8801,23378,0
+MUD.US,D,20250813,000000,14.89,15.379,14.89,15.27,17109,0
+MUD.US,D,20250814,000000,15.629,15.6388,15.1101,15.1378,20152,0
+MUD.US,D,20250815,000000,15.66,15.85,15.66,15.73,5496,0
+MUD.US,D,20250818,000000,15.47,15.53,15.355,15.355,6655,0
+MUD.US,D,20250819,000000,15.48,15.56,15.35,15.53,13850,0
+MUD.US,D,20250820,000000,16.01,16.66,15.9763,16.1565,41709,0
+MUD.US,D,20250821,000000,16.26,16.367,16.12,16.367,20722,0
+MUD.US,D,20250822,000000,16.111,16.21,15.7,16.091,59817,0
+MUD.US,D,20250825,000000,16.09,16.2842,16.09,16.2842,14412,0
+MUD.US,D,20250826,000000,16.14,16.2691,16.08,16.2691,3517,0
+MUD.US,D,20250827,000000,16.26,16.26,16.01,16.0858,4916,0
+MUD.US,D,20250828,000000,15.87,15.94,15.4732,15.5037,22682,0
+MUD.US,D,20250829,000000,15.5704,16.03,15.5704,15.9448,14597,0
+MUD.US,D,20250902,000000,16.41,16.47,15.98,15.98,24854,0
+MUD.US,D,20250903,000000,16.046,16.046,15.96,15.975,656,0
+MUD.US,D,20250904,000000,15.86,15.86,15.2163,15.2163,18959,0
+MUD.US,D,20250905,000000,14.66,14.92,14.36,14.3749,68090,0
+MUD.US,D,20250908,000000,14.45,14.689,14.291,14.3659,15020,0
+MUD.US,D,20250909,000000,14.34,14.34,13.83,13.94,44594,0
+MUD.US,D,20250910,000000,13.48,13.53,13.25,13.49,61783,0
+MUD.US,D,20250911,000000,12.75,12.75,11.9191,12.4322,814371,0
+MUD.US,D,20250912,000000,12.19,12.21,11.82,11.8941,243768,0
+MUD.US,D,20250915,000000,11.92,11.95,11.67,11.873,99138,0
+MUD.US,D,20250916,000000,11.839,11.9,11.75,11.7792,54008,0
+MUD.US,D,20250917,000000,11.91,12.04,11.68,11.71,106071,0
+MUD.US,D,20250918,000000,11.49,11.5,10.97,11.055,182679,0
+MUD.US,D,20250919,000000,11.43,11.6713,11.4002,11.465,192507,0
+MUD.US,D,20250922,000000,11.33,11.53,11.151,11.3378,40906,0
+MUD.US,D,20250923,000000,11.1485,11.1875,10.97,11.1325,383540,0
+MUD.US,D,20250924,000000,11.24,11.69,11.239,11.465,375337,0
+MUD.US,D,20250925,000000,11.74,11.95,11.65,11.82,271504,0
+MUD.US,D,20250926,000000,11.66,11.925,11.66,11.7745,79354,0
+MUD.US,D,20250929,000000,11.56,11.56,11.155,11.2797,64788,0
+MUD.US,D,20250930,000000,11.185,11.279,10.959,11.0477,252272,0
+MUD.US,D,20251001,000000,11.18,11.18,10.071,10.0817,438310,0
+MUD.US,D,20251002,000000,9.92,10.13,9.87,9.9971,218667,0
+MUD.US,D,20251003,000000,9.93,9.93,9.56,9.7703,387229,0
+MUD.US,D,20251006,000000,9.39,9.68,9.095,9.6,612523,0
+MUD.US,D,20251007,000000,9.43,9.99,9.419,9.87,879739,0
+MUD.US,D,20251008,000000,9.71,9.71,9.285,9.3,614299,0
+MUD.US,D,20251009,000000,9.49,9.64,9.31,9.51,680244,0
+MUD.US,D,20251010,000000,9.5,10.13,9.4982,10.04,914288,0
+MUD.US,D,20251013,000000,9.49,9.69,9.4,9.42,717373,0
+MUD.US,D,20251014,000000,9.73,9.75,9.451,9.71,509442,0
+MUD.US,D,20251015,000000,9.4,9.6735,9.4,9.45,165884,0
+MUD.US,D,20251016,000000,9.08,9.2998,8.7565,8.94,1010763,0
+MUD.US,D,20251017,000000,9.09,9.24,8.91,8.94,522473,0
+MUD.US,D,20251020,000000,8.64,8.81,8.42,8.75,862570,0
+MUD.US,D,20251021,000000,8.81,9.019,8.805,8.95,853662,0
+MUD.US,D,20251022,000000,8.98,9.3801,8.81,9.11,2865869,0
+MUD.US,D,20251023,000000,9.19,9.2699,8.7316,8.74,1352855,0
+MUD.US,D,20251024,000000,8.5,8.61,8.205,8.24,910275,0
+MUD.US,D,20251027,000000,8.03,8.3554,8.02,8.19,1150193,0
+MUD.US,D,20251028,000000,8.2,8.2865,8.095,8.12,562192,0
+MUD.US,D,20251029,000000,7.88,7.975,7.75,7.95,1619130,0
+MUD.US,D,20251030,000000,8,8.16,7.9328,8.04,761849,0
+MUD.US,D,20251031,000000,7.93,8.23,7.795,8.05,898522,0
+MUD.US,D,20251103,000000,7.71,7.78,7.57,7.67,975788,0
+MUD.US,D,20251104,000000,8.05,8.23,7.875,8.21,2174777,0
+MUD.US,D,20251105,000000,7.95,7.95,7.4,7.5,1977436,0
+MUD.US,D,20251106,000000,7.48,7.5682,7.2085,7.47,2526456,0
+MUD.US,D,20251107,000000,7.61,7.83,7.34,7.47,3452410,0
+MUD.US,D,20251110,000000,7.15,7.16,6.88,7.01,3199404,0
+MUD.US,D,20251111,000000,7.13,7.37,7.09,7.32,2025962,0
+MUD.US,D,20251112,000000,7.24,7.34,7.09,7.21,1426421,0
+MUD.US,D,20251113,000000,7.28,7.6565,7.08,7.45,4034389,0
+MUD.US,D,20251114,000000,7.63,7.63,6.89,7.14,4451693,0
+MUD.US,D,20251117,000000,7.15,7.36,6.755,7.28,4269282,0
+MUD.US,D,20251118,000000,7.49,7.7899,7.38,7.7,5026360,0
+MUD.US,D,20251119,000000,7.73,8.103,7.5099,7.79,5800711,0
+MUD.US,D,20251120,000000,7.63,8.69,7.63,8.64,9525619,0
+MUD.US,D,20251121,000000,8.52,9.0057,8.18,8.38,5303682,0
+MUD.US,D,20251124,000000,8.13,8.1598,7.63,7.71,2348762,0
+MUD.US,D,20251125,000000,7.88,7.99,7.645,7.69,2049567,0
+MUD.US,D,20251126,000000,7.53,7.65,7.38,7.5,2134976,0
+MUD.US,D,20251128,000000,7.36,7.405,7.26,7.3,1168269,0
+MUD.US,D,20251201,000000,7.44,7.4599,7.13,7.18,1658523,0
+MUD.US,D,20251202,000000,7.22,7.36,7.0748,7.22,2107569,0
+MUD.US,D,20251203,000000,7.3,7.5565,7.275,7.38,1918733,0
+MUD.US,D,20251204,000000,7.52,7.72,7.5,7.62,1988678,0
+MUD.US,D,20251205,000000,7.56,7.61,7.1581,7.265,1470526,0
+MUD.US,D,20251208,000000,7.08,7.125,6.91,6.96,1134647,0
+MUD.US,D,20251209,000000,7.04,7.085,6.735,6.82,941393,0
+MUD.US,D,20251210,000000,6.77,6.86,6.49,6.52,1367864,0
+MUD.US,D,20251211,000000,6.58,6.8,6.54,6.64,1376444,0
+MUD.US,D,20251212,000000,6.74,7.1399,6.74,7.09,2446757,0
+MUD.US,D,20251215,000000,6.9,7.24,6.84,7.19,1773588,0
+MUD.US,D,20251216,000000,7.25,7.41,7.145,7.34,1845038,0
+MUD.US,D,20251217,000000,7.22,7.7,7.2,7.58,4672600,0
+MUD.US,D,20251218,000000,6.54,6.8797,6.36,6.81,16822933,0
+MUD.US,D,20251219,000000,6.7,6.7,6.26,6.33,7047598,0
+MUD.US,D,20251222,000000,6.07,6.28,6.0676,6.07,4160949,0
+MUD.US,D,20251223,000000,6.07,6.1361,5.9263,6.04,1917470,0
+MUD.US,D,20251224,000000,6.02,6.025,5.77,5.82,2691918,0
+MUD.US,D,20251226,000000,5.74,5.89,5.74,5.87,1488658,0
+MUD.US,D,20251229,000000,5.98,5.9899,5.67,5.68,3261826,0
+MUD.US,D,20251230,000000,5.67,5.7162,5.5856,5.71,3261368,0
+MUD.US,D,20251231,000000,5.7,5.87,5.6999,5.84,1940385,0
+MUD.US,D,20260102,000000,5.66,5.66,5.24,5.25,10035117,0
+MUD.US,D,20260105,000000,5.09,5.33,5.0801,5.28,4837634,0
+MUD.US,D,20260106,000000,5.19,5.19,4.75,4.76,7657827,0
+MUD.US,D,20260107,000000,4.81,4.85,4.73,4.82,5249626,0
+MUD.US,D,20260108,000000,4.77,5.07,4.765,4.99,6924737,0
+MUD.US,D,20260109,000000,4.905,5.01,4.71,4.73,6074022,0
+MUD.US,D,20260112,000000,4.78,4.8,4.6724,4.72,3049863,0
+MUD.US,D,20260113,000000,4.72,4.86,4.64,4.81,5607882,0
+MUD.US,D,20260114,000000,4.86,4.955,4.8065,4.89,7381571,0
+MUD.US,D,20260115,000000,4.72,4.85,4.675,4.85,5932029,0
+MUD.US,D,20260116,000000,4.61,4.62,4.4246,4.46,15374040,0
+MUD.US,D,20260120,000000,4.46,4.485,4.24,4.44,16136568,0
+MUD.US,D,20260121,000000,4.34,4.4185,4.08,4.14,21575276,0
+MUD.US,D,20260122,000000,4.06,4.28,4.05,4.05,10681597,0
+MUD.US,D,20260123,000000,4.07,4.13,3.91,4.03,16751284,0
+MUD.US,D,20260126,000000,4.09,4.205,4.055,4.14,12124394,0
+MUD.US,D,20260127,000000,3.97,4.035,3.86,3.92,10936753,0
+MUD.US,D,20260128,000000,3.82,3.855,3.65,3.68,18528379,0
+MUD.US,D,20260129,000000,3.65,3.83,3.605,3.67,16664943,0
+MUD.US,D,20260130,000000,3.6,3.9237,3.51,3.85,23987400,0
+MUD.US,D,20260202,000000,3.89,3.91,3.6,3.64,22681621,0
+MUD.US,D,20260203,000000,3.61,3.9,3.61,3.79,26227174,0
+MUD.US,D,20260204,000000,3.88,4.3,3.865,4.17,46391890,0
+MUD.US,D,20260205,000000,4.28,4.31,4.032,4.12,26021412,0
+MUD.US,D,20260206,000000,4.18,4.235,3.98,4,24568833,0
+MUD.US,D,20260209,000000,4.14,4.25,4.03,4.11,18881299,0
+MUD.US,D,20260210,000000,4.19,4.3,4.12,4.22,23460385,0
+MUD.US,D,20260211,000000,3.98,4.0799,3.77,3.8,27920801,0
+MUD.US,D,20260212,000000,3.695,3.8,3.5401,3.77,27491782,0
+MUD.US,D,20260213,000000,3.85,3.965,3.71,3.79,33223502,0
+MUD.US,D,20260217,000000,3.89,3.95,3.7801,3.91,28192463,0
+MUD.US,D,20260218,000000,3.91,3.95,3.63,3.702,28241486,0
diff --git a/daily/us/nasdaq etfs/mult.us.txt b/daily/us/nasdaq etfs/mult.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..196c66c775392bc61f977bff2622924b3e190fee
--- /dev/null
+++ b/daily/us/nasdaq etfs/mult.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MULT.US,D,20250828,000000,25.18,25.21,25.18,25.18,102356,0
+MULT.US,D,20250829,000000,25.06,25.09,25.06,25.09,163,0
+MULT.US,D,20250905,000000,25.36,25.36,25.33,25.345,2024,0
+MULT.US,D,20250912,000000,25.395,25.395,25.395,25.395,260,0
+MULT.US,D,20250919,000000,25.35,25.37,25.35,25.37,201,0
+MULT.US,D,20250923,000000,25.36,25.36,25.36,25.36,100,0
+MULT.US,D,20250924,000000,25.355,25.355,25.3528,25.3528,140,0
+MULT.US,D,20250926,000000,25.28,25.305,25.28,25.305,112,0
+MULT.US,D,20251001,000000,25.2548,25.265,25.2548,25.265,220,0
+MULT.US,D,20251003,000000,25.3,25.3,25.285,25.285,142,0
+MULT.US,D,20251006,000000,25.25,25.25,25.25,25.25,207,0
+MULT.US,D,20251007,000000,25.25,25.25,25.25,25.25,120,0
+MULT.US,D,20251008,000000,25.25,25.25,25.23,25.23,402,0
+MULT.US,D,20251009,000000,25.21,25.21,25.19,25.19,373,0
+MULT.US,D,20251013,000000,25.22,25.245,25.22,25.245,103,0
+MULT.US,D,20251014,000000,25.2,25.245,25.2,25.245,105,0
+MULT.US,D,20251015,000000,25.26,25.305,25.26,25.305,103,0
+MULT.US,D,20251016,000000,25.25,25.34,25.25,25.34,150,0
+MULT.US,D,20251017,000000,25.29,25.345,25.29,25.345,104,0
+MULT.US,D,20251024,000000,25.42,25.42,25.3813,25.3813,405,0
+MULT.US,D,20251029,000000,25.39,25.395,25.39,25.395,128,0
+MULT.US,D,20251105,000000,25.18,25.19,25.18,25.19,104,0
+MULT.US,D,20251112,000000,25.27,25.28,25.27,25.275,657,0
+MULT.US,D,20251114,000000,25.2,25.2,25.19,25.195,409,0
+MULT.US,D,20251117,000000,25.22,25.23,25.17,25.23,2028,0
+MULT.US,D,20251118,000000,25.24,25.24,25.18,25.18,707,0
+MULT.US,D,20251119,000000,25.19,25.19,25.14,25.14,1140,0
+MULT.US,D,20251121,000000,25.22,25.23,25.21,25.23,3006,0
+MULT.US,D,20251124,000000,25.22,25.22,25.22,25.22,414,0
+MULT.US,D,20251125,000000,25.25,25.26,25.24,25.255,2403,0
+MULT.US,D,20251201,000000,25.27,25.27,25.27,25.27,210,0
+MULT.US,D,20251203,000000,25.3,25.3469,25.3,25.3469,104,0
+MULT.US,D,20251208,000000,25.28,25.28,25.25,25.25,365,0
+MULT.US,D,20251216,000000,25.28,25.31,25.28,25.31,144,0
+MULT.US,D,20251229,000000,25.29,25.32,25.29,25.32,104,0
+MULT.US,D,20251231,000000,25.29,25.32,25.29,25.32,103,0
+MULT.US,D,20260105,000000,25.36,25.36,25.35,25.35,399,0
+MULT.US,D,20260107,000000,25.33,25.36,25.33,25.36,103,0
+MULT.US,D,20260108,000000,25.32,25.35,25.32,25.35,103,0
+MULT.US,D,20260120,000000,25.26,25.3,25.26,25.3,105,0
+MULT.US,D,20260123,000000,25.34,25.37,25.34,25.37,103,0
+MULT.US,D,20260126,000000,25.35,25.38,25.35,25.38,103,0
+MULT.US,D,20260129,000000,25.32,25.35,25.32,25.35,103,0
+MULT.US,D,20260202,000000,25.33,25.37,25.33,25.37,203,0
+MULT.US,D,20260203,000000,25.36,25.38,25.36,25.38,103,0
+MULT.US,D,20260212,000000,25.52,25.53,25.5,25.53,1503,0
diff --git a/daily/us/nasdaq etfs/myck.us.txt b/daily/us/nasdaq etfs/myck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..351d415be8229e754ff1bed2405dbf07e68e2451
--- /dev/null
+++ b/daily/us/nasdaq etfs/myck.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCK.US,D,20240930,000000,24.98,24.98,24.9639,24.9639,101,0
+MYCK.US,D,20241001,000000,25.0226,25.0226,25.0226,25.0226,25,0
+MYCK.US,D,20241002,000000,25.01,25.01,24.9988,24.9988,100,0
+MYCK.US,D,20241004,000000,24.8064,24.8064,24.8064,24.8064,25,0
+MYCK.US,D,20241007,000000,24.7188,24.7188,24.7188,24.7188,25,0
+MYCK.US,D,20241008,000000,24.76,24.76,24.75,24.7551,404,0
+MYCK.US,D,20241009,000000,24.7135,24.7135,24.7135,24.7135,1,0
+MYCK.US,D,20241010,000000,24.73,24.74,24.715,24.715,3648,0
+MYCK.US,D,20241011,000000,24.7596,24.7596,24.7344,24.7344,304,0
+MYCK.US,D,20241014,000000,24.725,24.725,24.725,24.725,25,0
+MYCK.US,D,20241015,000000,24.8,24.82,24.8,24.8007,821,0
+MYCK.US,D,20241016,000000,24.8436,24.87,24.8436,24.85,1072,0
+MYCK.US,D,20241017,000000,24.84,24.84,24.7366,24.7366,7240,0
+MYCK.US,D,20241018,000000,24.79,24.79,24.7475,24.7475,5375,0
+MYCK.US,D,20241021,000000,24.61,24.61,24.58,24.58,482,0
+MYCK.US,D,20241022,000000,24.59,24.59,24.575,24.575,1522,0
+MYCK.US,D,20241023,000000,24.51,24.53,24.49,24.5128,1700,0
+MYCK.US,D,20241024,000000,24.5571,24.5571,24.5571,24.5571,25,0
+MYCK.US,D,20241025,000000,24.52,24.52,24.52,24.52,2,0
+MYCK.US,D,20241028,000000,24.495,24.495,24.495,24.495,2,0
+MYCK.US,D,20241029,000000,24.5217,24.5217,24.5217,24.5217,2,0
+MYCK.US,D,20241030,000000,24.48,24.48,24.465,24.465,150,0
+MYCK.US,D,20241031,000000,24.43,24.45,24.4218,24.4218,2950,0
+MYCK.US,D,20241101,000000,24.28,24.28,24.2609,24.27,1798,0
+MYCK.US,D,20241104,000000,24.35,24.3541,24.34,24.3541,430,0
+MYCK.US,D,20241105,000000,24.3135,24.4213,24.3135,24.4213,7550,0
+MYCK.US,D,20241106,000000,24.25,24.3,24.25,24.2547,13469,0
+MYCK.US,D,20241107,000000,24.42,24.47,24.42,24.465,1044,0
+MYCK.US,D,20241108,000000,24.49,24.4999,24.49,24.4983,693,0
+MYCK.US,D,20241111,000000,24.46,24.46,24.45,24.45,18101,0
+MYCK.US,D,20241112,000000,24.35,24.35,24.3167,24.3167,1320,0
+MYCK.US,D,20241114,000000,24.32,24.32,24.26,24.2625,2801,0
+MYCK.US,D,20241115,000000,24.22,24.2851,24.22,24.2851,101,0
+MYCK.US,D,20241118,000000,24.27,24.34,24.27,24.3288,2584,0
+MYCK.US,D,20241120,000000,24.36,24.36,24.3247,24.3247,21601,0
+MYCK.US,D,20241121,000000,24.35,24.35,24.315,24.315,201,0
+MYCK.US,D,20241125,000000,24.52,24.54,24.52,24.5295,4200,0
+MYCK.US,D,20241202,000000,24.53,24.5849,24.53,24.5849,3642,0
+MYCK.US,D,20241203,000000,24.59,24.59,24.53,24.53,145,0
+MYCK.US,D,20241205,000000,24.57,24.5914,24.57,24.5914,472,0
+MYCK.US,D,20241210,000000,24.59,24.62,24.59,24.595,965,0
+MYCK.US,D,20241211,000000,24.5899,24.5899,24.5683,24.5683,350,0
+MYCK.US,D,20241212,000000,24.52,24.52,24.481,24.481,100,0
+MYCK.US,D,20241216,000000,24.43,24.44,24.4299,24.4299,350,0
+MYCK.US,D,20241217,000000,24.43,24.44,24.4188,24.4188,673,0
+MYCK.US,D,20241218,000000,24.4399,24.4399,24.2015,24.2015,580,0
+MYCK.US,D,20241219,000000,24.09,24.09,24.0356,24.0356,13356,0
+MYCK.US,D,20241220,000000,24.13,24.14,24.12,24.12,3889,0
+MYCK.US,D,20241223,000000,24.08,24.08,24.0796,24.0796,252,0
+MYCK.US,D,20241227,000000,24.13,24.13,24.09,24.09,8530,0
+MYCK.US,D,20241230,000000,24.16,24.1797,24.15,24.1797,346,0
+MYCK.US,D,20250103,000000,24.13,24.15,24.1094,24.1094,1339,0
+MYCK.US,D,20250106,000000,24.1,24.1,24.0901,24.0901,204,0
+MYCK.US,D,20250107,000000,24.09,24.09,24.03,24.03,208,0
+MYCK.US,D,20250108,000000,24.06,24.07,24.05,24.05,622,0
+MYCK.US,D,20250110,000000,24.03,24.03,23.88,23.8826,14376,0
+MYCK.US,D,20250113,000000,23.88,23.88,23.8405,23.8405,1620,0
+MYCK.US,D,20250116,000000,24.16,24.16,24.1406,24.1406,3772,0
+MYCK.US,D,20250117,000000,24.16,24.16,24.1311,24.1311,1800,0
+MYCK.US,D,20250122,000000,24.15,24.15,24.1441,24.1441,299,0
+MYCK.US,D,20250123,000000,24.15,24.15,24.15,24.15,194,0
+MYCK.US,D,20250124,000000,24.19,24.19,24.19,24.19,207,0
+MYCK.US,D,20250127,000000,24.2565,24.31,24.2565,24.31,5691,0
+MYCK.US,D,20250129,000000,24.34,24.34,24.28,24.2951,12069,0
+MYCK.US,D,20250130,000000,24.34,24.35,24.3297,24.3298,2481,0
+MYCK.US,D,20250131,000000,24.34,24.34,24.2979,24.2979,213,0
+MYCK.US,D,20250203,000000,24.2,24.21,24.184,24.184,538,0
+MYCK.US,D,20250204,000000,24.2207,24.26,24.2207,24.2466,788,0
+MYCK.US,D,20250206,000000,24.31,24.31,24.29,24.2971,780,0
+MYCK.US,D,20250207,000000,24.231,24.231,24.2171,24.2171,243,0
+MYCK.US,D,20250210,000000,24.25,24.25,24.231,24.231,253,0
+MYCK.US,D,20250211,000000,24.1901,24.22,24.1901,24.21,1902,0
+MYCK.US,D,20250220,000000,24.32,24.32,24.32,24.32,765,0
+MYCK.US,D,20250224,000000,24.43,24.45,24.43,24.45,620,0
+MYCK.US,D,20250225,000000,24.54,24.5568,24.54,24.55,1335,0
+MYCK.US,D,20250227,000000,24.54,24.56,24.54,24.553,2611,0
+MYCK.US,D,20250228,000000,24.6,24.6279,24.59,24.6279,600,0
+MYCK.US,D,20250304,000000,24.58,24.58,24.56,24.5654,4754,0
+MYCK.US,D,20250305,000000,24.54,24.54,24.49,24.49,257,0
+MYCK.US,D,20250307,000000,24.46,24.46,24.4354,24.4354,1107,0
+MYCK.US,D,20250312,000000,24.33,24.3311,24.33,24.3311,304,0
+MYCK.US,D,20250313,000000,24.31,24.3895,24.31,24.3895,861,0
+MYCK.US,D,20250317,000000,24.42,24.42,24.3752,24.3752,295,0
+MYCK.US,D,20250318,000000,24.43,24.43,24.4224,24.4224,468,0
+MYCK.US,D,20250319,000000,24.41,24.5306,24.41,24.5306,926,0
+MYCK.US,D,20250320,000000,24.5285,24.5303,24.5285,24.5303,145507,0
+MYCK.US,D,20250321,000000,24.5597,24.5597,24.5397,24.5397,2000,0
+MYCK.US,D,20250324,000000,24.47,24.47,24.4508,24.4508,145,0
+MYCK.US,D,20250325,000000,24.5093,24.52,24.5,24.5,305,0
+MYCK.US,D,20250326,000000,24.4882,24.4882,24.4571,24.4571,7253,0
+MYCK.US,D,20250327,000000,24.405,24.44,24.405,24.44,1538,0
+MYCK.US,D,20250328,000000,24.5499,24.5777,24.54,24.5777,836,0
+MYCK.US,D,20250331,000000,24.6,24.61,24.56,24.56,1806,0
+MYCK.US,D,20250401,000000,24.5522,24.5522,24.5201,24.5201,1306,0
+MYCK.US,D,20250402,000000,24.6,24.6,24.52,24.5436,1950,0
+MYCK.US,D,20250403,000000,24.68,24.7,24.6579,24.6579,1520,0
+MYCK.US,D,20250404,000000,24.72,24.72,24.5989,24.5989,651,0
+MYCK.US,D,20250407,000000,24.4,24.4,24.2558,24.2558,475,0
+MYCK.US,D,20250408,000000,24.29,24.29,24.0881,24.0881,1339,0
+MYCK.US,D,20250409,000000,24.1,24.2395,24.1,24.2395,7528,0
+MYCK.US,D,20250410,000000,24.24,24.24,24.08,24.08,248,0
+MYCK.US,D,20250411,000000,23.81,23.99,23.81,23.9671,3172,0
+MYCK.US,D,20250414,000000,24.19,24.19,24.08,24.14,1987,0
+MYCK.US,D,20250416,000000,24.3,24.32,24.295,24.295,1211,0
+MYCK.US,D,20250417,000000,24.311,24.35,24.311,24.3318,1533,0
+MYCK.US,D,20250421,000000,24.39,24.39,24.205,24.205,727,0
+MYCK.US,D,20250423,000000,24.31,24.31,24.235,24.235,135,0
+MYCK.US,D,20250425,000000,24.54,24.54,24.515,24.5188,1800,0
+MYCK.US,D,20250428,000000,24.55,24.59,24.55,24.59,196,0
+MYCK.US,D,20250430,000000,24.61,24.6318,24.6,24.6318,509,0
+MYCK.US,D,20250501,000000,24.49,24.49,24.428,24.4428,2285,0
+MYCK.US,D,20250502,000000,24.38,24.38,24.3699,24.38,746,0
+MYCK.US,D,20250506,000000,24.39,24.43,24.38,24.415,9204,0
+MYCK.US,D,20250508,000000,24.4,24.4,24.3466,24.3466,768,0
+MYCK.US,D,20250509,000000,24.39,24.39,24.34,24.34,1581,0
+MYCK.US,D,20250513,000000,24.34,24.36,24.34,24.3536,2000,0
+MYCK.US,D,20250514,000000,24.34,24.34,24.27,24.27,2265,0
+MYCK.US,D,20250515,000000,24.35,24.415,24.3499,24.415,540,0
+MYCK.US,D,20250516,000000,24.47,24.47,24.45,24.455,11808,0
+MYCK.US,D,20250519,000000,24.42,24.49,24.42,24.475,1900,0
+MYCK.US,D,20250520,000000,24.47,24.47,24.4532,24.4532,430,0
+MYCK.US,D,20250521,000000,24.38,24.38,24.28,24.31,734,0
+MYCK.US,D,20250522,000000,24.37,24.38,24.37,24.3759,849,0
+MYCK.US,D,20250523,000000,24.39,24.41,24.39,24.41,1155,0
+MYCK.US,D,20250528,000000,24.44,24.4459,24.44,24.4459,186,0
+MYCK.US,D,20250530,000000,24.56,24.5866,24.56,24.5866,256,0
+MYCK.US,D,20250603,000000,24.45,24.48,24.45,24.4586,1024,0
+MYCK.US,D,20250604,000000,24.56,24.576,24.56,24.576,509,0
+MYCK.US,D,20250606,000000,24.43,24.43,24.3851,24.3851,7207,0
+MYCK.US,D,20250609,000000,24.44,24.44,24.41,24.4303,4996,0
+MYCK.US,D,20250610,000000,24.45,24.4691,24.45,24.4691,479,0
+MYCK.US,D,20250611,000000,24.55,24.55,24.545,24.545,10905,0
+MYCK.US,D,20250616,000000,24.58,24.58,24.56,24.56,690,0
+MYCK.US,D,20250617,000000,24.58,24.58,24.5748,24.5748,144,0
+MYCK.US,D,20250620,000000,24.65,24.66,24.65,24.66,491,0
+MYCK.US,D,20250623,000000,24.7199,24.73,24.7152,24.7152,916,0
+MYCK.US,D,20250624,000000,24.8,24.8,24.7906,24.7906,593,0
+MYCK.US,D,20250626,000000,24.86,24.86,24.8597,24.8597,191,0
+MYCK.US,D,20250627,000000,24.8438,24.8438,24.8423,24.8423,1446,0
+MYCK.US,D,20250630,000000,24.89,24.9128,24.89,24.9128,668,0
+MYCK.US,D,20250701,000000,24.81,24.81,24.8077,24.8077,363,0
+MYCK.US,D,20250707,000000,24.72,24.72,24.7043,24.7043,154,0
+MYCK.US,D,20250708,000000,24.67,24.67,24.64,24.64,606,0
+MYCK.US,D,20250709,000000,24.74,24.7428,24.74,24.7428,183,0
+MYCK.US,D,20250711,000000,24.68,24.7,24.68,24.7,238,0
+MYCK.US,D,20250714,000000,24.68,24.69,24.68,24.69,508,0
+MYCK.US,D,20250715,000000,24.64,24.64,24.61,24.61,738,0
+MYCK.US,D,20250717,000000,24.69,24.6951,24.69,24.6951,511,0
+MYCK.US,D,20250718,000000,24.7692,24.7692,24.7553,24.7553,279,0
+MYCK.US,D,20250721,000000,24.85,24.85,24.815,24.815,283,0
+MYCK.US,D,20250722,000000,24.83,24.8531,24.825,24.8531,1321,0
+MYCK.US,D,20250723,000000,24.805,24.8063,24.805,24.805,348,0
+MYCK.US,D,20250725,000000,24.81,24.815,24.81,24.815,506,0
+MYCK.US,D,20250729,000000,24.86,24.86,24.8537,24.8537,204,0
+MYCK.US,D,20250730,000000,24.83,24.855,24.8121,24.8121,4896,0
+MYCK.US,D,20250731,000000,24.82,24.82,24.8171,24.8171,1508,0
+MYCK.US,D,20250801,000000,24.8667,24.94,24.8667,24.94,4014,0
+MYCK.US,D,20250805,000000,24.94,24.94,24.94,24.94,331,0
+MYCK.US,D,20250807,000000,24.96,24.96,24.9444,24.9444,328,0
+MYCK.US,D,20250811,000000,24.92,24.92,24.9009,24.9009,33098,0
+MYCK.US,D,20250812,000000,24.94,24.945,24.94,24.945,328,0
+MYCK.US,D,20250813,000000,25.04,25.04,25.0177,25.0177,4036,0
+MYCK.US,D,20250814,000000,24.97,24.97,24.9638,24.9638,716,0
+MYCK.US,D,20250815,000000,25.03,25.03,24.955,24.955,2310,0
+MYCK.US,D,20250818,000000,24.94,24.94,24.935,24.935,383,0
+MYCK.US,D,20250820,000000,24.9738,24.975,24.9738,24.975,167,0
+MYCK.US,D,20250821,000000,24.91,24.91,24.9,24.905,1577,0
+MYCK.US,D,20250822,000000,25.05,25.07,25.0401,25.0616,2505,0
+MYCK.US,D,20250825,000000,25.04,25.04,25.0208,25.025,2359,0
+MYCK.US,D,20250828,000000,25.11,25.12,25.1,25.1,1105,0
+MYCK.US,D,20250903,000000,25,25.025,25,25.025,1335,0
+MYCK.US,D,20250904,000000,25.1294,25.1294,25.115,25.115,145,0
+MYCK.US,D,20250905,000000,25.22,25.22,25.175,25.175,2879,0
+MYCK.US,D,20250912,000000,25.2191,25.222,25.2191,25.222,2003,0
+MYCK.US,D,20250915,000000,25.28,25.29,25.2688,25.2735,24542,0
+MYCK.US,D,20250917,000000,25.25,25.26,25.2449,25.2449,12776,0
+MYCK.US,D,20250918,000000,25.23,25.24,25.22,25.2319,3608,0
+MYCK.US,D,20250919,000000,25.25,25.25,25.2371,25.2371,355,0
+MYCK.US,D,20250922,000000,25.23,25.23,25.2057,25.2057,2079,0
+MYCK.US,D,20250925,000000,25.08,25.105,25.0792,25.105,783,0
+MYCK.US,D,20250926,000000,25.1041,25.1305,25.1041,25.1305,292,0
+MYCK.US,D,20250929,000000,25.19,25.19,25.1647,25.1647,1347,0
+MYCK.US,D,20251001,000000,25.1143,25.1574,25.1143,25.1574,117,0
+MYCK.US,D,20251006,000000,25.12,25.12,25.11,25.11,769,0
+MYCK.US,D,20251007,000000,25.1405,25.16,25.1405,25.1444,1048,0
+MYCK.US,D,20251008,000000,25.12,25.12,25.1147,25.1147,567,0
+MYCK.US,D,20251010,000000,25.15,25.15,25.12,25.1201,2450,0
+MYCK.US,D,20251013,000000,25.1358,25.165,25.1358,25.165,653,0
+MYCK.US,D,20251014,000000,25.25,25.25,25.2253,25.2253,5569,0
+MYCK.US,D,20251015,000000,25.25,25.25,25.2325,25.2325,1003,0
+MYCK.US,D,20251017,000000,25.27,25.27,25.2645,25.2645,283,0
+MYCK.US,D,20251020,000000,25.3,25.3,25.2904,25.2904,823,0
+MYCK.US,D,20251022,000000,25.3,25.31,25.2951,25.2951,1445,0
+MYCK.US,D,20251024,000000,25.32,25.32,25.3074,25.315,4702,0
+MYCK.US,D,20251027,000000,25.31,25.33,25.31,25.315,1564,0
+MYCK.US,D,20251028,000000,25.32,25.32,25.315,25.315,217,0
+MYCK.US,D,20251029,000000,25.33,25.33,25.2127,25.2127,671,0
+MYCK.US,D,20251030,000000,25.19,25.2,25.1631,25.1631,5048,0
+MYCK.US,D,20251031,000000,25.1756,25.18,25.1453,25.1453,1385,0
+MYCK.US,D,20251103,000000,25.03,25.03,25.0204,25.0204,3257,0
+MYCK.US,D,20251104,000000,25.06,25.06,25.035,25.035,215,0
+MYCK.US,D,20251105,000000,25.02,25.02,24.9942,24.9942,4021,0
+MYCK.US,D,20251106,000000,25.07,25.09,25.07,25.08,1923,0
+MYCK.US,D,20251114,000000,25.04,25.04,25.035,25.035,499,0
+MYCK.US,D,20251117,000000,25.03,25.035,25.03,25.035,1888,0
+MYCK.US,D,20251118,000000,25.0591,25.06,25.0591,25.06,738,0
+MYCK.US,D,20251119,000000,25.08,25.08,25.05,25.05,628,0
+MYCK.US,D,20251120,000000,25.1,25.1,25.0835,25.0835,143,0
+MYCK.US,D,20251124,000000,25.19,25.195,25.19,25.195,766,0
+MYCK.US,D,20251125,000000,25.2699,25.2699,25.2541,25.2541,6611,0
+MYCK.US,D,20251201,000000,25.1,25.12,25.1,25.105,9052,0
+MYCK.US,D,20251202,000000,25.12,25.13,25.11,25.1284,3229,0
+MYCK.US,D,20251203,000000,25.16,25.18,25.16,25.167,4843,0
+MYCK.US,D,20251204,000000,25.14,25.184,25.1273,25.1273,19341,0
+MYCK.US,D,20251205,000000,25.12,25.12,25.0998,25.1022,10047,0
+MYCK.US,D,20251208,000000,25.06,25.0862,25.06,25.08,2726,0
+MYCK.US,D,20251209,000000,25.05,25.06,25.04,25.0417,6808,0
+MYCK.US,D,20251210,000000,25.0564,25.14,25.0564,25.14,2201,0
+MYCK.US,D,20251211,000000,25.14,25.18,25.13,25.1327,3530,0
+MYCK.US,D,20251212,000000,25.0726,25.08,25.07,25.0799,5714,0
+MYCK.US,D,20251215,000000,25.1,25.1,25.1,25.1,672,0
+MYCK.US,D,20251216,000000,25.16,25.16,25.12,25.1302,1164,0
+MYCK.US,D,20251217,000000,25.115,25.1244,25.115,25.1244,356,0
+MYCK.US,D,20251219,000000,25.0689,25.0689,25.0493,25.0493,2475,0
+MYCK.US,D,20251222,000000,25.04,25.06,25.0301,25.045,3156,0
+MYCK.US,D,20251223,000000,25.02,25.04,25.02,25.0328,896,0
+MYCK.US,D,20251229,000000,25.1151,25.16,25.1151,25.145,15798,0
+MYCK.US,D,20251230,000000,25.13,25.1397,25.13,25.1397,165,0
+MYCK.US,D,20251231,000000,25.14,25.14,25.0946,25.0946,403,0
+MYCK.US,D,20260102,000000,25.1,25.1,25.085,25.085,12302,0
+MYCK.US,D,20260105,000000,25.11,25.1301,25.1006,25.1301,4276,0
+MYCK.US,D,20260106,000000,25.15,25.15,25.1418,25.1418,623,0
+MYCK.US,D,20260107,000000,25.15,25.15,25.1315,25.1315,608,0
+MYCK.US,D,20260109,000000,25.11,25.11,25.1,25.105,1984,0
+MYCK.US,D,20260112,000000,25.11,25.1161,25.105,25.105,5210,0
+MYCK.US,D,20260114,000000,25.1799,25.18,25.17,25.175,2154,0
+MYCK.US,D,20260115,000000,25.15,25.15,25.1251,25.1251,1158,0
+MYCK.US,D,20260116,000000,25.13,25.13,25.08,25.09,5112,0
+MYCK.US,D,20260120,000000,25.06,25.06,25.0494,25.0494,274,0
+MYCK.US,D,20260123,000000,25.12,25.1262,25.12,25.1262,1795,0
+MYCK.US,D,20260126,000000,25.14,25.14,25.1346,25.1346,185,0
+MYCK.US,D,20260127,000000,25.15,25.16,25.15,25.155,3671,0
+MYCK.US,D,20260128,000000,25.14,25.14,25.1382,25.1382,1294,0
+MYCK.US,D,20260129,000000,25.16,25.18,25.16,25.168,2112,0
+MYCK.US,D,20260130,000000,25.18,25.2,25.18,25.195,5309,0
+MYCK.US,D,20260202,000000,25.07,25.07,25.0634,25.0634,783,0
+MYCK.US,D,20260203,000000,25.05,25.07,25.0467,25.0595,3808,0
+MYCK.US,D,20260204,000000,25.04,25.07,25.04,25.06,229,0
+MYCK.US,D,20260205,000000,25.105,25.155,25.105,25.155,770,0
+MYCK.US,D,20260209,000000,25.17,25.17,25.16,25.16,2003,0
+MYCK.US,D,20260210,000000,25.2195,25.2195,25.185,25.185,1759,0
+MYCK.US,D,20260211,000000,25.15,25.175,25.15,25.16,15376,0
+MYCK.US,D,20260212,000000,25.21,25.22,25.21,25.22,50414,0
+MYCK.US,D,20260213,000000,25.28,25.289,25.28,25.28,3553,0
+MYCK.US,D,20260217,000000,25.279,25.31,25.27,25.29,235928,0
+MYCK.US,D,20260218,000000,25.2602,25.2735,25.2602,25.2735,612,0
diff --git a/daily/us/nasdaq etfs/mycm.us.txt b/daily/us/nasdaq etfs/mycm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae38158e0dcc4a0354362f2df5578a9fa7ad7170
--- /dev/null
+++ b/daily/us/nasdaq etfs/mycm.us.txt	
@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCM.US,D,20241011,000000,24.72,24.72,24.6988,24.6988,679,0
+MYCM.US,D,20241015,000000,24.75,24.79,24.75,24.785,2439,0
+MYCM.US,D,20241016,000000,24.84,24.86,24.8363,24.8378,4034,0
+MYCM.US,D,20241017,000000,24.74,24.74,24.7063,24.7063,13900,0
+MYCM.US,D,20241018,000000,24.76,24.76,24.7096,24.7096,8252,0
+MYCM.US,D,20241021,000000,24.61,24.62,24.5,24.5,5792,0
+MYCM.US,D,20241022,000000,24.52,24.52,24.5,24.5,12754,0
+MYCM.US,D,20241023,000000,24.43,24.45,24.41,24.4337,14578,0
+MYCM.US,D,20241024,000000,24.46,24.5,24.46,24.4866,9200,0
+MYCM.US,D,20241025,000000,24.54,24.54,24.445,24.445,345,0
+MYCM.US,D,20241028,000000,24.4,24.4168,24.4,24.4168,630,0
+MYCM.US,D,20241029,000000,24.39,24.445,24.39,24.445,1200,0
+MYCM.US,D,20241030,000000,24.48,24.48,24.38,24.38,6324,0
+MYCM.US,D,20241031,000000,24.3,24.36,24.3,24.3457,5415,0
+MYCM.US,D,20241101,000000,24.2,24.2,24.15,24.15,969,0
+MYCM.US,D,20241104,000000,24.26,24.28,24.26,24.2682,709,0
+MYCM.US,D,20241105,000000,24.35,24.36,24.35,24.3513,4340,0
+MYCM.US,D,20241106,000000,24.19,24.21,24.1547,24.1547,11179,0
+MYCM.US,D,20241107,000000,24.35,24.4,24.32,24.4,1678,0
+MYCM.US,D,20241108,000000,24.43,24.4481,24.43,24.4481,558,0
+MYCM.US,D,20241112,000000,24.27,24.27,24.2251,24.2251,1139,0
+MYCM.US,D,20241113,000000,24.27,24.27,24.18,24.18,632,0
+MYCM.US,D,20241114,000000,24.19,24.19,24.1603,24.1603,427,0
+MYCM.US,D,20241115,000000,24.06,24.18,24.06,24.18,101,0
+MYCM.US,D,20241118,000000,24.2301,24.24,24.22,24.22,3521,0
+MYCM.US,D,20241119,000000,24.28,24.29,24.265,24.265,485,0
+MYCM.US,D,20241120,000000,24.22,24.2216,24.22,24.2216,2001,0
+MYCM.US,D,20241121,000000,24.27,24.27,24.21,24.21,511,0
+MYCM.US,D,20241122,000000,24.22,24.26,24.22,24.25,5750,0
+MYCM.US,D,20241125,000000,24.44,24.47,24.44,24.4672,350,0
+MYCM.US,D,20241126,000000,24.38,24.41,24.36,24.41,2412,0
+MYCM.US,D,20241127,000000,24.43,24.49,24.43,24.49,1200,0
+MYCM.US,D,20241202,000000,24.53,24.54,24.53,24.5352,399,0
+MYCM.US,D,20241203,000000,24.54,24.54,24.4793,24.4793,668,0
+MYCM.US,D,20241204,000000,24.49,24.5737,24.49,24.5737,365,0
+MYCM.US,D,20241205,000000,24.52,24.56,24.52,24.56,1078,0
+MYCM.US,D,20241206,000000,24.62,24.63,24.59,24.63,317,0
+MYCM.US,D,20241209,000000,24.57,24.57,24.5662,24.5662,200,0
+MYCM.US,D,20241210,000000,24.54,24.57,24.53,24.545,4245,0
+MYCM.US,D,20241211,000000,24.52,24.5218,24.52,24.5218,184,0
+MYCM.US,D,20241213,000000,24.33,24.33,24.31,24.32,1010,0
+MYCM.US,D,20241217,000000,24.34,24.35,24.3285,24.3285,815,0
+MYCM.US,D,20241218,000000,24.33,24.34,24.0867,24.0867,585,0
+MYCM.US,D,20241219,000000,23.91,23.91,23.88,23.8903,4995,0
+MYCM.US,D,20241220,000000,23.99,23.99,23.9754,23.9754,988,0
+MYCM.US,D,20241223,000000,23.95,23.95,23.9203,23.9203,883,0
+MYCM.US,D,20241227,000000,23.95,23.95,23.9217,23.9217,8773,0
+MYCM.US,D,20241230,000000,24.03,24.03,24.02,24.0286,3378,0
+MYCM.US,D,20250103,000000,23.94,23.94,23.9137,23.9137,440,0
+MYCM.US,D,20250106,000000,23.87,23.8717,23.87,23.8717,1550,0
+MYCM.US,D,20250107,000000,23.8589,23.8589,23.77,23.7796,737,0
+MYCM.US,D,20250108,000000,23.8,23.81,23.8,23.81,730,0
+MYCM.US,D,20250110,000000,23.78,23.78,23.66,23.6613,23929,0
+MYCM.US,D,20250113,000000,23.62,23.62,23.6102,23.6102,200,0
+MYCM.US,D,20250116,000000,23.86,23.94,23.86,23.9195,4062,0
+MYCM.US,D,20250117,000000,23.93,23.96,23.93,23.93,1467,0
+MYCM.US,D,20250121,000000,24.01,24.0415,24.01,24.0415,591,0
+MYCM.US,D,20250123,000000,23.94,23.9497,23.94,23.9497,195,0
+MYCM.US,D,20250124,000000,23.98,23.99,23.98,23.99,209,0
+MYCM.US,D,20250127,000000,24.07,24.12,24.07,24.12,542,0
+MYCM.US,D,20250129,000000,24.14,24.14,24.07,24.095,6156,0
+MYCM.US,D,20250130,000000,24.11,24.14,24.11,24.1373,899,0
+MYCM.US,D,20250203,000000,24.05,24.05,23.9926,23.9926,2122,0
+MYCM.US,D,20250204,000000,24.05,24.07,24.05,24.0583,730,0
+MYCM.US,D,20250205,000000,24.18,24.1812,24.18,24.1812,198,0
+MYCM.US,D,20250207,000000,24.1,24.1,24.0668,24.0668,183,0
+MYCM.US,D,20250210,000000,24.09,24.09,24.07,24.07,646,0
+MYCM.US,D,20250211,000000,24.0101,24.03,24.0101,24.03,175,0
+MYCM.US,D,20250220,000000,24.16,24.16,24.155,24.155,780,0
+MYCM.US,D,20250224,000000,24.3099,24.3099,24.29,24.29,621,0
+MYCM.US,D,20250225,000000,24.41,24.42,24.41,24.4109,1347,0
+MYCM.US,D,20250227,000000,24.4,24.4,24.3981,24.3981,144,0
+MYCM.US,D,20250228,000000,24.45,24.4755,24.42,24.4755,2516,0
+MYCM.US,D,20250303,000000,24.44,24.44,24.4393,24.4393,4980,0
+MYCM.US,D,20250304,000000,24.4,24.42,24.39,24.3905,8546,0
+MYCM.US,D,20250305,000000,24.32,24.33,24.3192,24.3192,507,0
+MYCM.US,D,20250313,000000,24.09,24.1809,24.09,24.1809,866,0
+MYCM.US,D,20250314,000000,24.19,24.19,24.17,24.17,149,0
+MYCM.US,D,20250317,000000,24.25,24.25,24.21,24.21,295,0
+MYCM.US,D,20250319,000000,24.26,24.3699,24.26,24.3699,1018,0
+MYCM.US,D,20250320,000000,24.37,24.3881,24.3629,24.3629,131392,0
+MYCM.US,D,20250324,000000,24.26,24.27,24.2454,24.2454,395,0
+MYCM.US,D,20250326,000000,24.24,24.24,24.2103,24.2103,350,0
+MYCM.US,D,20250327,000000,24.19,24.1905,24.19,24.1905,1279,0
+MYCM.US,D,20250328,000000,24.31,24.36,24.3,24.3402,1975,0
+MYCM.US,D,20250402,000000,24.38,24.38,24.379,24.379,260,0
+MYCM.US,D,20250404,000000,24.4,24.4,24.3729,24.3729,697,0
+MYCM.US,D,20250407,000000,24.09,24.09,23.9953,23.9953,397,0
+MYCM.US,D,20250408,000000,24.06,24.09,23.7371,23.7371,2930,0
+MYCM.US,D,20250409,000000,23.87,24.0389,23.87,24.0389,3943,0
+MYCM.US,D,20250410,000000,23.91,23.91,23.7237,23.7237,115,0
+MYCM.US,D,20250411,000000,23.52,23.65,23.52,23.65,914,0
+MYCM.US,D,20250416,000000,24.01,24.03,23.9982,23.9982,1818,0
+MYCM.US,D,20250417,000000,24.04,24.04,24.01,24.015,885,0
+MYCM.US,D,20250421,000000,23.92,23.92,23.82,23.82,136,0
+MYCM.US,D,20250425,000000,24.2,24.2291,24.2,24.2291,392,0
+MYCM.US,D,20250430,000000,24.29,24.3125,24.28,24.3125,484,0
+MYCM.US,D,20250501,000000,24.14,24.14,24.1,24.1207,1523,0
+MYCM.US,D,20250505,000000,24.05,24.08,24.03,24.0581,2122,0
+MYCM.US,D,20250506,000000,24.07,24.13,24.07,24.1063,7094,0
+MYCM.US,D,20250507,000000,24.18,24.18,24.162,24.162,15703,0
+MYCM.US,D,20250508,000000,24.12,24.12,24.0561,24.0561,1520,0
+MYCM.US,D,20250509,000000,24.11,24.11,24.06,24.06,1906,0
+MYCM.US,D,20250514,000000,24.03,24.03,23.9763,23.9763,1039,0
+MYCM.US,D,20250516,000000,24.16,24.2,24.16,24.1746,6372,0
+MYCM.US,D,20250519,000000,24.08,24.1754,24.08,24.1754,1402,0
+MYCM.US,D,20250520,000000,24.14,24.14,24.1296,24.1296,100,0
+MYCM.US,D,20250521,000000,23.9138,23.92,23.9138,23.92,336,0
+MYCM.US,D,20250522,000000,24.01,24.0233,24.01,24.0233,601,0
+MYCM.US,D,20250523,000000,24.05,24.0695,24.05,24.0695,160,0
+MYCM.US,D,20250528,000000,24.14,24.1751,24.14,24.1751,190,0
+MYCM.US,D,20250603,000000,24.17,24.183,24.17,24.183,374,0
+MYCM.US,D,20250604,000000,24.3,24.3254,24.3,24.3254,203,0
+MYCM.US,D,20250606,000000,24.18,24.18,24.1377,24.1377,3065,0
+MYCM.US,D,20250609,000000,24.19,24.195,24.19,24.195,536,0
+MYCM.US,D,20250611,000000,24.32,24.32,24.315,24.315,11297,0
+MYCM.US,D,20250613,000000,24.31,24.31,24.302,24.302,446,0
+MYCM.US,D,20250616,000000,24.35,24.35,24.295,24.295,491,0
+MYCM.US,D,20250617,000000,24.35,24.35,24.35,24.35,578,0
+MYCM.US,D,20250620,000000,24.43,24.43,24.425,24.425,501,0
+MYCM.US,D,20250623,000000,24.5,24.5036,24.475,24.475,1425,0
+MYCM.US,D,20250624,000000,24.57,24.58,24.57,24.57,988,0
+MYCM.US,D,20250626,000000,24.62,24.6298,24.62,24.6298,194,0
+MYCM.US,D,20250627,000000,24.6246,24.625,24.6246,24.625,748,0
+MYCM.US,D,20250630,000000,24.68,24.7199,24.68,24.7198,678,0
+MYCM.US,D,20250701,000000,24.64,24.64,24.64,24.64,243,0
+MYCM.US,D,20250702,000000,24.64,24.64,24.6312,24.6312,3513,0
+MYCM.US,D,20250707,000000,24.51,24.51,24.49,24.49,132,0
+MYCM.US,D,20250708,000000,24.44,24.44,24.4247,24.4247,188,0
+MYCM.US,D,20250711,000000,24.42,24.4234,24.42,24.4234,238,0
+MYCM.US,D,20250714,000000,24.44,24.44,24.4341,24.4341,546,0
+MYCM.US,D,20250715,000000,24.39,24.39,24.35,24.35,1330,0
+MYCM.US,D,20250716,000000,24.43,24.43,24.4132,24.4132,251,0
+MYCM.US,D,20250717,000000,24.43,24.4351,24.43,24.4351,594,0
+MYCM.US,D,20250718,000000,24.49,24.49,24.49,24.49,318,0
+MYCM.US,D,20250721,000000,24.6039,24.6039,24.5632,24.5632,248,0
+MYCM.US,D,20250722,000000,24.6,24.6227,24.585,24.6227,1568,0
+MYCM.US,D,20250725,000000,24.6,24.605,24.6,24.605,505,0
+MYCM.US,D,20250729,000000,24.67,24.67,24.665,24.665,205,0
+MYCM.US,D,20250730,000000,24.62,24.6233,24.62,24.6233,1083,0
+MYCM.US,D,20250731,000000,24.65,24.66,24.6391,24.6391,944,0
+MYCM.US,D,20250801,000000,24.74,24.74,24.7349,24.7349,360,0
+MYCM.US,D,20250805,000000,24.76,24.77,24.75,24.7522,1189,0
+MYCM.US,D,20250811,000000,24.72,24.72,24.695,24.695,33198,0
+MYCM.US,D,20250812,000000,24.71,24.7182,24.71,24.7182,328,0
+MYCM.US,D,20250813,000000,24.81,24.81,24.8075,24.8075,984,0
+MYCM.US,D,20250814,000000,24.75,24.77,24.75,24.755,11679,0
+MYCM.US,D,20250815,000000,24.71,24.725,24.71,24.725,1490,0
+MYCM.US,D,20250818,000000,24.72,24.72,24.715,24.715,318,0
+MYCM.US,D,20250821,000000,24.68,24.68,24.6797,24.6797,1318,0
+MYCM.US,D,20250822,000000,24.8354,24.8354,24.8236,24.8236,955,0
+MYCM.US,D,20250825,000000,24.7862,24.79,24.7751,24.7751,1020,0
+MYCM.US,D,20250827,000000,24.77,24.84,24.77,24.8263,5334,0
+MYCM.US,D,20250829,000000,24.82,24.83,24.82,24.8227,203,0
+MYCM.US,D,20250903,000000,24.74,24.7536,24.74,24.7536,1620,0
+MYCM.US,D,20250904,000000,24.82,24.91,24.82,24.8948,2696,0
+MYCM.US,D,20250905,000000,25.02,25.02,25.0013,25.0013,328,0
+MYCM.US,D,20250912,000000,25.1,25.1271,25.1,25.1271,103,0
+MYCM.US,D,20250915,000000,25.19,25.19,25.1832,25.1832,1228,0
+MYCM.US,D,20250917,000000,25.1664,25.1664,25.1466,25.1466,1451,0
+MYCM.US,D,20250918,000000,25.12,25.12,25.1173,25.1173,2637,0
+MYCM.US,D,20250922,000000,25.1,25.1,25.0746,25.0746,457,0
+MYCM.US,D,20250924,000000,25.06,25.06,25.0363,25.0363,588,0
+MYCM.US,D,20250930,000000,25.09,25.096,25.0521,25.0521,1798,0
+MYCM.US,D,20251001,000000,25.0185,25.0422,24.9851,25.0422,519,0
+MYCM.US,D,20251006,000000,24.99,25,24.985,24.985,721,0
+MYCM.US,D,20251007,000000,25.03,25.03,25.0251,25.0251,1022,0
+MYCM.US,D,20251008,000000,25.0137,25.02,25.01,25.01,2633,0
+MYCM.US,D,20251009,000000,24.98,24.98,24.97,24.97,543,0
+MYCM.US,D,20251010,000000,25.04,25.04,25.0141,25.0141,1788,0
+MYCM.US,D,20251013,000000,25.0299,25.07,25.0299,25.07,203,0
+MYCM.US,D,20251014,000000,25.15,25.15,25.135,25.135,1906,0
+MYCM.US,D,20251015,000000,25.17,25.17,25.135,25.135,3416,0
+MYCM.US,D,20251016,000000,25.1912,25.21,25.1912,25.1919,524,0
+MYCM.US,D,20251017,000000,25.19,25.19,25.169,25.169,483,0
+MYCM.US,D,20251020,000000,25.21,25.23,25.21,25.2101,1494,0
+MYCM.US,D,20251021,000000,25.2667,25.2667,25.2214,25.2214,1739,0
+MYCM.US,D,20251022,000000,25.2254,25.2399,25.21,25.225,2936,0
+MYCM.US,D,20251023,000000,25.23,25.23,25.2053,25.2053,968,0
+MYCM.US,D,20251024,000000,25.28,25.28,25.2579,25.2579,1667,0
+MYCM.US,D,20251027,000000,25.28,25.28,25.27,25.27,380,0
+MYCM.US,D,20251030,000000,25.1096,25.1096,25.0792,25.0792,804,0
+MYCM.US,D,20251031,000000,25.06,25.06,25.0409,25.0409,774,0
+MYCM.US,D,20251103,000000,24.9,24.91,24.895,24.895,1036,0
+MYCM.US,D,20251104,000000,24.94,24.96,24.9194,24.9194,1305,0
+MYCM.US,D,20251111,000000,25.0393,25.0393,25.0297,25.0297,403,0
+MYCM.US,D,20251113,000000,24.94,24.94,24.9261,24.9261,151,0
+MYCM.US,D,20251114,000000,24.9,24.9,24.8866,24.8866,263,0
+MYCM.US,D,20251117,000000,24.9,24.92,24.8863,24.8863,2897,0
+MYCM.US,D,20251118,000000,24.92,24.92,24.91,24.91,534,0
+MYCM.US,D,20251119,000000,24.96,24.96,24.9052,24.9052,1283,0
+MYCM.US,D,20251121,000000,24.99,25.0202,24.99,25.0202,103,0
+MYCM.US,D,20251124,000000,25.032,25.09,25.032,25.09,629,0
+MYCM.US,D,20251125,000000,25.13,25.17,25.13,25.1579,4281,0
+MYCM.US,D,20251126,000000,25.17,25.21,25.1599,25.21,3279,0
+MYCM.US,D,20251201,000000,25.01,25.01,25.005,25.005,6490,0
+MYCM.US,D,20251202,000000,25,25.03,25,25.0185,5102,0
+MYCM.US,D,20251203,000000,25.06,25.08,25.06,25.065,2887,0
+MYCM.US,D,20251204,000000,25.0231,25.03,25.0226,25.0226,2781,0
+MYCM.US,D,20251205,000000,25.01,25.01,25.0022,25.0022,114,0
+MYCM.US,D,20251208,000000,24.9735,24.98,24.9735,24.98,1291,0
+MYCM.US,D,20251209,000000,25,25,24.945,24.945,366,0
+MYCM.US,D,20251210,000000,25,25.0424,24.99,25.0424,1915,0
+MYCM.US,D,20251211,000000,25.05,25.05,25.028,25.028,2225,0
+MYCM.US,D,20251212,000000,24.96,24.96,24.955,24.955,4613,0
+MYCM.US,D,20251215,000000,25.01,25.01,24.96,24.965,3870,0
+MYCM.US,D,20251217,000000,24.97,24.99,24.97,24.9825,2992,0
+MYCM.US,D,20251218,000000,24.925,24.955,24.925,24.955,766,0
+MYCM.US,D,20251222,000000,24.92,24.92,24.91,24.91,910,0
+MYCM.US,D,20251223,000000,24.93,24.93,24.915,24.915,790,0
+MYCM.US,D,20251229,000000,25.02,25.05,25.02,25.0376,2898,0
+MYCM.US,D,20251230,000000,25.01,25.05,25.01,25.015,1158,0
+MYCM.US,D,20251231,000000,25.01,25.01,24.9541,24.9541,404,0
+MYCM.US,D,20260106,000000,24.9831,25.02,24.9831,25.0048,1755,0
+MYCM.US,D,20260107,000000,25.03,25.03,25.0145,25.0145,608,0
+MYCM.US,D,20260109,000000,25.0099,25.01,25.0099,25.0099,1013,0
+MYCM.US,D,20260112,000000,24.98,24.99,24.98,24.9803,2880,0
+MYCM.US,D,20260113,000000,25.0298,25.0298,25.0265,25.0265,1181,0
+MYCM.US,D,20260114,000000,25.07,25.08,25.0646,25.065,4261,0
+MYCM.US,D,20260115,000000,25.04,25.04,25.035,25.035,650,0
+MYCM.US,D,20260116,000000,25.01,25.01,24.9752,24.9752,1464,0
+MYCM.US,D,20260120,000000,24.9,24.9,24.8772,24.8799,663,0
+MYCM.US,D,20260123,000000,24.995,25.02,24.995,25.015,1432,0
+MYCM.US,D,20260126,000000,25.04,25.04,25.0294,25.0294,203,0
+MYCM.US,D,20260127,000000,25.04,25.04,25.02,25.025,1153,0
+MYCM.US,D,20260128,000000,25,25.01,24.98,25.0031,2297,0
+MYCM.US,D,20260129,000000,25,25.03,25,25.0227,803,0
+MYCM.US,D,20260130,000000,25.01,25.03,25.01,25.0248,1822,0
+MYCM.US,D,20260202,000000,24.9038,24.9038,24.8999,24.8999,1493,0
+MYCM.US,D,20260203,000000,24.885,24.92,24.885,24.905,1426,0
+MYCM.US,D,20260204,000000,24.9,24.9,24.8989,24.8989,519,0
+MYCM.US,D,20260205,000000,24.99,24.99,24.99,24.99,190,0
+MYCM.US,D,20260206,000000,24.995,25.0056,24.995,25.0056,218,0
+MYCM.US,D,20260209,000000,25.0102,25.0102,25.008,25.008,203,0
+MYCM.US,D,20260210,000000,25.05,25.05,25.0442,25.05,269,0
+MYCM.US,D,20260211,000000,25.02,25.06,25.02,25.03,6570,0
+MYCM.US,D,20260212,000000,25.1066,25.11,25.1,25.11,671,0
+MYCM.US,D,20260217,000000,25.205,25.205,25.2,25.2,174,0
+MYCM.US,D,20260218,000000,25.17,25.18,25.17,25.18,658,0
diff --git a/daily/us/nasdaq etfs/nciq.us.txt b/daily/us/nasdaq etfs/nciq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..691b0ec24c89b8787c7a722d395c8d040c75e312
--- /dev/null
+++ b/daily/us/nasdaq etfs/nciq.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCIQ.US,D,20250214,000000,26.3,26.3,25.09,25.3163,24347,0
+NCIQ.US,D,20250218,000000,25,25.07,24.48,24.5256,29704,0
+NCIQ.US,D,20250219,000000,25.1,25.19,25.005,25.1053,9250,0
+NCIQ.US,D,20250220,000000,25.47,25.71,25.311,25.635,10807,0
+NCIQ.US,D,20250221,000000,25.72,25.73,24.7067,24.7067,222751,0
+NCIQ.US,D,20250224,000000,24.909,24.909,24.56,24.67,76531,0
+NCIQ.US,D,20250225,000000,23.13,23.2,22.41,22.9723,3153,0
+NCIQ.US,D,20250226,000000,22.31,22.9,21.5,21.9266,457183,0
+NCIQ.US,D,20250227,000000,22.38,22.38,21.52,21.6591,9031,0
+NCIQ.US,D,20250228,000000,21.13,22.035,21.13,21.7838,8787,0
+NCIQ.US,D,20250303,000000,23.9,23.9,21.9,22.0456,2750,0
+NCIQ.US,D,20250304,000000,21.249,22.2666,21.06,22.2666,2686,0
+NCIQ.US,D,20250305,000000,22.87,23.21,22.52,23.21,28265,0
+NCIQ.US,D,20250306,000000,23.11,23.33,22.65,22.84,6726,0
+NCIQ.US,D,20250307,000000,22.97,22.97,22.25,22.3441,20186,0
+NCIQ.US,D,20250310,000000,21.32,21.32,19.93,20.4,74840,0
+NCIQ.US,D,20250311,000000,20.75,21.35,20.29,21.21,99873,0
+NCIQ.US,D,20250312,000000,20.96,21.0533,20.73,21.0533,34998,0
+NCIQ.US,D,20250313,000000,20.93,20.945,20.34,20.38,23398,0
+NCIQ.US,D,20250314,000000,21.18,21.62,21.02,21.51,18693,0
+NCIQ.US,D,20250317,000000,21.08,21.4468,20.98,21.4468,18337,0
+NCIQ.US,D,20250318,000000,20.65,20.9316,20.64,20.9316,31740,0
+NCIQ.US,D,20250319,000000,21.41,21.9,21.34,21.7634,19759,0
+NCIQ.US,D,20250320,000000,21.85,21.92,21.34,21.4252,13065,0
+NCIQ.US,D,20250321,000000,21.33,21.43,21.22,21.38,8490,0
+NCIQ.US,D,20250324,000000,22.315,22.76,22.3,22.76,38543,0
+NCIQ.US,D,20250325,000000,22.42,22.46,22.36,22.4541,7556,0
+NCIQ.US,D,20250326,000000,22.13,22.13,21.889,22.0126,6444,0
+NCIQ.US,D,20250327,000000,21.97,22.245,21.97,22.1139,11970,0
+NCIQ.US,D,20250328,000000,21.5,21.5,21.185,21.25,19919,0
+NCIQ.US,D,20250331,000000,20.89,21.17,20.7,20.885,26573,0
+NCIQ.US,D,20250401,000000,21.34,21.64,21.34,21.5179,5136,0
+NCIQ.US,D,20250402,000000,21.44,22.04,21.44,21.965,7866,0
+NCIQ.US,D,20250403,000000,20.7,20.77,20.52,20.7175,44733,0
+NCIQ.US,D,20250404,000000,20.88,21.25,20.85,21.1708,25337,0
+NCIQ.US,D,20250407,000000,19.21,19.97,18.97,19.5073,13336,0
+NCIQ.US,D,20250408,000000,19.91,19.96,19,19.1036,31691,0
+NCIQ.US,D,20250409,000000,19.33,20.73,19.115,20.5565,23548,0
+NCIQ.US,D,20250410,000000,20.36,20.36,19.515,19.815,27435,0
+NCIQ.US,D,20250411,000000,20.3,20.8178,20.3,20.8178,4534,0
+NCIQ.US,D,20250414,000000,21.09,21.4099,20.92,21.1415,38773,0
+NCIQ.US,D,20250415,000000,22.16,22.16,20.91,20.93,14815,0
+NCIQ.US,D,20250416,000000,20.83,21.195,20.8,20.9635,15467,0
+NCIQ.US,D,20250417,000000,21.1,21.23,20.85,21.0734,26947,0
+NCIQ.US,D,20250421,000000,21.6976,21.91,21.6252,21.6252,1242,0
+NCIQ.US,D,20250422,000000,22.36,22.749,22.31,22.7053,17960,0
+NCIQ.US,D,20250423,000000,23.4572,23.48,23.29,23.298,3608,0
+NCIQ.US,D,20250424,000000,23.18,23.2855,23.12,23.2855,4372,0
+NCIQ.US,D,20250425,000000,23.45,23.78,23.45,23.71,7492,0
+NCIQ.US,D,20250428,000000,23.48,23.584,23.4625,23.584,1350,0
+NCIQ.US,D,20250429,000000,23.63,23.79,23.6287,23.7442,6069,0
+NCIQ.US,D,20250430,000000,23.489,23.489,23.29,23.4267,809,0
+NCIQ.US,D,20250501,000000,23.97,24.22,23.97,24.0354,2832,0
+NCIQ.US,D,20250502,000000,24.13,24.2277,24.0985,24.1242,1155,0
+NCIQ.US,D,20250505,000000,25,25,23.4699,23.5068,1027,0
+NCIQ.US,D,20250506,000000,23.42,23.6399,23.26,23.5951,5191,0
+NCIQ.US,D,20250507,000000,24.17,24.21,23.8879,23.8879,12091,0
+NCIQ.US,D,20250508,000000,24.86,25.41,24.81,25.41,3869,0
+NCIQ.US,D,20250509,000000,26.319,26.322,26,26.1352,14427,0
+NCIQ.US,D,20250512,000000,26.68,26.69,25.8384,26.03,5890,0
+NCIQ.US,D,20250513,000000,26.48,27,26.38,26.9628,14885,0
+NCIQ.US,D,20250514,000000,26.73,26.76,26.44,26.5224,5669,0
+NCIQ.US,D,20250515,000000,26.12,26.44,25.98,26.4106,5492,0
+NCIQ.US,D,20250516,000000,26.54,26.8,26.54,26.71,13184,0
+NCIQ.US,D,20250519,000000,26.14,26.94,26.13,26.94,12551,0
+NCIQ.US,D,20250520,000000,26.67,27.2604,26.66,27.2604,4818,0
+NCIQ.US,D,20250521,000000,27.18,27.88,27.18,27.6487,3094,0
+NCIQ.US,D,20250522,000000,28.44,28.55,28.21,28.3219,22924,0
+NCIQ.US,D,20250523,000000,27.71,27.971,27.55,27.7204,15180,0
+NCIQ.US,D,20250527,000000,28.26,28.26,27.98,28.1252,12930,0
+NCIQ.US,D,20250528,000000,27.95,27.95,27.4,27.4,10087,0
+NCIQ.US,D,20250529,000000,27.9,27.9,27.1,27.1431,11841,0
+NCIQ.US,D,20250530,000000,27.08,27.08,25.89,26.7753,2675,0
+NCIQ.US,D,20250602,000000,26.6072,26.6594,26.54,26.6594,11443,0
+NCIQ.US,D,20250603,000000,27.26,27.26,27.0244,27.1842,2129,0
+NCIQ.US,D,20250604,000000,27.01,27.02,26.88,26.88,1670,0
+NCIQ.US,D,20250605,000000,26.68,26.68,26.0956,26.0956,5265,0
+NCIQ.US,D,20250606,000000,26.54,26.89,26.53,26.61,50726,0
+NCIQ.US,D,20250609,000000,27.43,27.749,27.309,27.6835,6939,0
+NCIQ.US,D,20250610,000000,28.08,28.1343,27.8,28.1343,4144,0
+NCIQ.US,D,20250611,000000,28.31,28.35,28.03,28.0307,8700,0
+NCIQ.US,D,20250612,000000,27.54,27.76,27.4372,27.4372,2264,0
+NCIQ.US,D,20250613,000000,26.76,26.92,26.5301,26.865,10978,0
+NCIQ.US,D,20250616,000000,27.27,27.83,27.27,27.83,243471,0
+NCIQ.US,D,20250617,000000,27.01,27.02,26.48,26.7387,4337,0
+NCIQ.US,D,20250618,000000,26.8,26.8,26.45,26.45,4687,0
+NCIQ.US,D,20250620,000000,27,27.05,26.25,26.28,8715,0
+NCIQ.US,D,20250623,000000,25.803,26.1234,25.39,26.1234,3431,0
+NCIQ.US,D,20250624,000000,26.65,26.98,26.65,26.8064,9951,0
+NCIQ.US,D,20250625,000000,27.36,27.37,27.06,27.2833,12810,0
+NCIQ.US,D,20250626,000000,27.2,27.3,27.14,27.28,8072,0
+NCIQ.US,D,20250627,000000,27.12,27.275,27,27.075,39153,0
+NCIQ.US,D,20250630,000000,27.44,27.45,27.11,27.43,3587,0
+NCIQ.US,D,20250701,000000,27.11,27.37,26.75,26.75,16566,0
+NCIQ.US,D,20250702,000000,27.3466,28.14,27.33,28,6533,0
+NCIQ.US,D,20250703,000000,28.37,28.37,27.8366,27.8366,37098,0
+NCIQ.US,D,20250707,000000,27.56,27.725,27.45,27.46,36484,0
+NCIQ.US,D,20250708,000000,27.73,27.81,27.49,27.75,12863,0
+NCIQ.US,D,20250709,000000,28.01,28.64,27.74,28.64,20964,0
+NCIQ.US,D,20250710,000000,28.4299,29.0899,28.4,29.05,27956,0
+NCIQ.US,D,20250711,000000,30.24,30.38,29.92,30.38,49543,0
+NCIQ.US,D,20250714,000000,31.26,31.32,30.61,30.77,37897,0
+NCIQ.US,D,20250715,000000,30.32,30.51,29.8,30.02,34390,0
+NCIQ.US,D,20250716,000000,30.68,31.0738,30.64,31.0738,18138,0
+NCIQ.US,D,20250717,000000,30.834,31.31,30.834,31.0894,4047,0
+NCIQ.US,D,20250718,000000,31.46,31.46,30.85,30.8898,17236,0
+NCIQ.US,D,20250721,000000,31.44,31.66,30.96,30.9737,18761,0
+NCIQ.US,D,20250722,000000,31.55,31.5999,31.24,31.4642,2628,0
+NCIQ.US,D,20250723,000000,31.23,31.3,30.995,31.1675,12491,0
+NCIQ.US,D,20250724,000000,31.26,31.58,31.13,31.4707,10914,0
+NCIQ.US,D,20250725,000000,30.77,30.8901,30.47,30.8596,13600,0
+NCIQ.US,D,20250728,000000,31.57,31.57,31.28,31.3516,25753,0
+NCIQ.US,D,20250729,000000,31.62,31.68,31.14,31.2072,6021,0
+NCIQ.US,D,20250730,000000,31.23,31.51,30.77,31.0604,9061,0
+NCIQ.US,D,20250731,000000,31.32,31.51,30.9957,30.9957,12872,0
+NCIQ.US,D,20250801,000000,30.53,30.597,29.9292,29.9292,31947,0
+NCIQ.US,D,20250804,000000,30.415,30.79,30.415,30.4859,19635,0
+NCIQ.US,D,20250805,000000,30.295,30.329,29.86,30.0898,6530,0
+NCIQ.US,D,20250806,000000,30.29,31.01,30.29,30.6119,15739,0
+NCIQ.US,D,20250807,000000,30.99,31.3504,30.99,31.3504,1695,0
+NCIQ.US,D,20250808,000000,31.38,31.43,31.07,31.322,8982,0
+NCIQ.US,D,20250811,000000,32.2514,32.66,32.138,32.138,19321,0
+NCIQ.US,D,20250812,000000,32.33,32.75,32.3001,32.6527,10770,0
+NCIQ.US,D,20250813,000000,33.12,33.6144,32.78,33.6144,21777,0
+NCIQ.US,D,20250814,000000,32.42,32.62,32.23,32.3359,14969,0
+NCIQ.US,D,20250815,000000,32.34,32.37,31.867,31.867,3443,0
+NCIQ.US,D,20250818,000000,31.91,31.99,31.45,31.7296,15381,0
+NCIQ.US,D,20250819,000000,31.57,31.57,30.7151,30.7151,4833,0
+NCIQ.US,D,20250820,000000,30.7,31.31,30.7,31.2213,29053,0
+NCIQ.US,D,20250821,000000,30.9,31.07,30.55,30.5558,8746,0
+NCIQ.US,D,20250822,000000,30.58,32.47,30.5485,32.3656,21154,0
+NCIQ.US,D,20250825,000000,31.43,31.64,30.5,30.5,35339,0
+NCIQ.US,D,20250826,000000,30.49,30.82,30.33,30.82,26570,0
+NCIQ.US,D,20250827,000000,30.8406,31.16,30.8406,30.9712,23260,0
+NCIQ.US,D,20250828,000000,31.23,31.23,30.8254,30.8254,19599,0
+NCIQ.US,D,20250829,000000,30.45,30.45,29.77,29.8628,31938,0
+NCIQ.US,D,20250902,000000,29.99,30.68,29.99,30.3102,14834,0
+NCIQ.US,D,20250903,000000,30.68,31.01,30.67,30.8891,17270,0
+NCIQ.US,D,20250904,000000,30.52,30.52,30.098,30.1767,19272,0
+NCIQ.US,D,20250905,000000,31.09,31.17,30.205,30.5535,20751,0
+NCIQ.US,D,20250908,000000,30.81,30.97,30.6747,30.6747,17235,0
+NCIQ.US,D,20250909,000000,31.1,31.1,30.36,30.4599,33633,0
+NCIQ.US,D,20250910,000000,31.14,31.36,30.95,30.95,9380,0
+NCIQ.US,D,20250911,000000,31.36,31.42,31.19,31.343,38849,0
+NCIQ.US,D,20250912,000000,31.6794,32.1647,31.49,32.1647,19668,0
+NCIQ.US,D,20250915,000000,31.89,31.89,31.465,31.6432,15072,0
+NCIQ.US,D,20250916,000000,31.73,32.34,31.47,32.0068,43853,0
+NCIQ.US,D,20250917,000000,31.95,31.95,31.5481,31.7359,16186,0
+NCIQ.US,D,20250918,000000,32.27,32.43,32.18,32.2715,33908,0
+NCIQ.US,D,20250919,000000,31.97,31.9721,31.5313,31.5313,20023,0
+NCIQ.US,D,20250922,000000,31.09,31.09,30.52,30.53,36364,0
+NCIQ.US,D,20250923,000000,30.66,30.69,30.3234,30.3234,5385,0
+NCIQ.US,D,20250924,000000,30.65,31.03,30.63,30.805,34171,0
+NCIQ.US,D,20250925,000000,30.43,30.44,29.08,29.4102,39205,0
+NCIQ.US,D,20250926,000000,29.72,29.919,29.29,29.5875,29227,0
+NCIQ.US,D,20250929,000000,30.41,30.98,30.41,30.9692,42177,0
+NCIQ.US,D,20250930,000000,30.7,30.94,30.451,30.8783,95135,0
+NCIQ.US,D,20251001,000000,31.64,31.9899,31.575,31.8403,57542,0
+NCIQ.US,D,20251002,000000,32.32,32.92,32.15,32.8574,38595,0
+NCIQ.US,D,20251003,000000,32.9,33.345,32.57,33.27,21930,0
+NCIQ.US,D,20251006,000000,33.73,34.26,33.612,33.9896,35222,0
+NCIQ.US,D,20251007,000000,33.88,33.88,32.57,32.7547,55231,0
+NCIQ.US,D,20251008,000000,32.96,33.4,32.81,33.2444,27162,0
+NCIQ.US,D,20251009,000000,32.96,33.05,32.21,32.3794,19347,0
+NCIQ.US,D,20251010,000000,32.69,32.8395,30.83,31.0015,24811,0
+NCIQ.US,D,20251013,000000,30.56,31.1689,30.39,31.02,40925,0
+NCIQ.US,D,20251014,000000,29.51,30.42,29.29,30.0927,35054,0
+NCIQ.US,D,20251015,000000,29.8,30.0169,29.48,29.5753,11255,0
+NCIQ.US,D,20251016,000000,29.68,29.73,28.67,28.7447,34704,0
+NCIQ.US,D,20251017,000000,28.05,28.815,27.76,28.4344,60874,0
+NCIQ.US,D,20251020,000000,29.7,29.77,29.28,29.5454,34520,0
+NCIQ.US,D,20251021,000000,28.93,30.4125,28.8,29.8143,31430,0
+NCIQ.US,D,20251022,000000,29.34,29.34,28.53,28.5419,24950,0
+NCIQ.US,D,20251023,000000,29.02,29.54,28.85,29.1931,11308,0
+NCIQ.US,D,20251024,000000,29.53,29.55,29.16,29.4113,10613,0
+NCIQ.US,D,20251027,000000,30.65,30.9126,30.45,30.7259,82009,0
+NCIQ.US,D,20251028,000000,30.76,30.86,30.19,30.221,49768,0
+NCIQ.US,D,20251029,000000,30.34,30.34,29.14,29.4288,18767,0
+NCIQ.US,D,20251030,000000,28.77,29.08,28.11,28.1486,29547,0
+NCIQ.US,D,20251031,000000,29.03,29.42,28.8438,29.16,37555,0
+NCIQ.US,D,20251103,000000,28.86,28.86,27.67,27.8298,30612,0
+NCIQ.US,D,20251104,000000,27.03,27.56,25.952,26.41,37008,0
+NCIQ.US,D,20251105,000000,26.88,27.52,26.61,27.41,49822,0
+NCIQ.US,D,20251106,000000,27,27,26.1728,26.33,30530,0
+NCIQ.US,D,20251107,000000,26.13,27.36,25.95,27.3011,17033,0
+NCIQ.US,D,20251110,000000,28,28.0455,27.55,27.9789,39900,0
+NCIQ.US,D,20251111,000000,27.49,27.49,26.92,27.0213,11602,0
+NCIQ.US,D,20251112,000000,27.57,27.636,26.6,26.6488,32825,0
+NCIQ.US,D,20251113,000000,26.91,27,25.575,25.6224,29584,0
+NCIQ.US,D,20251114,000000,24.97,25.57,24.6991,24.6991,11246,0
+NCIQ.US,D,20251117,000000,24.65,25.01,23.88,24.0321,43845,0
+NCIQ.US,D,20251118,000000,23.96,24.672,23.8574,24.3803,37862,0
+NCIQ.US,D,20251119,000000,23.81,24.21,23.1,23.3903,62569,0
+NCIQ.US,D,20251120,000000,23.99,23.99,22.55,22.6542,15903,0
+NCIQ.US,D,20251121,000000,21.78,22.3807,21.58,22.09,41299,0
+NCIQ.US,D,20251124,000000,22.54,23.609,22.53,23.5761,194425,0
+NCIQ.US,D,20251125,000000,23.11,23.271,22.7432,23.1133,26453,0
+NCIQ.US,D,20251126,000000,23.29,23.9596,22.9051,23.8516,84559,0
+NCIQ.US,D,20251128,000000,26.43,27.53,23.83,24.09,78858,0
+NCIQ.US,D,20251201,000000,22.58,22.6,21.8653,22.2806,50431,0
+NCIQ.US,D,20251202,000000,23.11,24.12,23.07,23.8214,66326,0
+NCIQ.US,D,20251203,000000,24.3,24.52,24.01,24.3781,65334,0
+NCIQ.US,D,20251204,000000,24.55,24.58,23.945,24.2796,27793,0
+NCIQ.US,D,20251205,000000,23.81,24.13,23.125,23.4296,29895,0
+NCIQ.US,D,20251208,000000,24.26,24.26,23.55,23.8876,19504,0
+NCIQ.US,D,20251209,000000,23.68,25,23.68,24.6288,32419,0
+NCIQ.US,D,20251210,000000,24.42,24.9,24.19,24.4674,57496,0
+NCIQ.US,D,20251211,000000,23.59,24.1462,23.39,24.1462,34264,0
+NCIQ.US,D,20251212,000000,24.25,24.33,23.45,23.6295,26623,0
+NCIQ.US,D,20251215,000000,23.45,23.56,22.38,22.4541,7614,0
+NCIQ.US,D,20251216,000000,22.77,22.9348,22.72,22.8642,7511,0
+NCIQ.US,D,20251217,000000,22.96,23.47,22.1599,22.3122,58900,0
+NCIQ.US,D,20251218,000000,23.08,23.12,21.9069,21.9069,9964,0
+NCIQ.US,D,20251219,000000,22.93,23.2031,22.7,22.9685,37443,0
+NCIQ.US,D,20251222,000000,23.4,23.5,22.95,23.0051,13347,0
+NCIQ.US,D,20251223,000000,22.72,22.93,22.59,22.8582,8728,0
+NCIQ.US,D,20251224,000000,22.6621,22.77,22.44,22.6945,8526,0
+NCIQ.US,D,20251226,000000,23.1,23.1599,22.463,22.7353,20805,0
+NCIQ.US,D,20251229,000000,22.76,22.8997,22.581,22.6,55325,0
+NCIQ.US,D,20251230,000000,22.86,23.199,22.78,22.81,32202,0
+NCIQ.US,D,20251231,000000,23.13,23.13,22.63,22.7319,15382,0
+NCIQ.US,D,20260102,000000,23,23.65,23,23.5,31889,0
+NCIQ.US,D,20260105,000000,24.24,25,24.19,24.8248,16594,0
+NCIQ.US,D,20260106,000000,25.08,25.08,24.21,24.47,6211,0
+NCIQ.US,D,20260107,000000,24.24,24.3446,23.92,23.97,6739,0
+NCIQ.US,D,20260108,000000,23.55,24.05,23.55,23.875,7181,0
+NCIQ.US,D,20260109,000000,23.81,24.084,23.6811,23.6811,4134,0
+NCIQ.US,D,20260112,000000,23.72,24.145,23.71,23.9925,8808,0
+NCIQ.US,D,20260113,000000,24.3,24.78,24.1939,24.7228,6350,0
+NCIQ.US,D,20260114,000000,25.08,25.6952,25.03,25.5913,13671,0
+NCIQ.US,D,20260115,000000,25.5,25.52,24.95,24.95,10349,0
+NCIQ.US,D,20260116,000000,25.01,25.01,24.7172,24.9847,10887,0
+NCIQ.US,D,20260120,000000,23.68,23.69,23.09,23.275,17643,0
+NCIQ.US,D,20260121,000000,23.36,23.578,22.845,23.507,9167,0
+NCIQ.US,D,20260122,000000,23.22,23.319,22.97,23.1959,6199,0
+NCIQ.US,D,20260123,000000,23.25,23.5868,22.98,23.235,15555,0
+NCIQ.US,D,20260126,000000,22.7,23,22.67,22.7446,8781,0
+NCIQ.US,D,20260127,000000,22.85,23.31,22.67,23.265,4828,0
+NCIQ.US,D,20260128,000000,23.41,23.4948,23.13,23.1923,7948,0
+NCIQ.US,D,20260129,000000,22.77,22.77,21.6379,21.8255,10184,0
+NCIQ.US,D,20260130,000000,21.5,21.8,21.29,21.7207,59057,0
+NCIQ.US,D,20260202,000000,20.03,20.28,19.82,19.8861,33922,0
+NCIQ.US,D,20260203,000000,20,22.58,18.53,19.4541,77027,0
+NCIQ.US,D,20260204,000000,19,19.1,18.28,18.6263,34795,0
+NCIQ.US,D,20260205,000000,17.68,17.87,15.88,16.0075,92556,0
+NCIQ.US,D,20260206,000000,17.05,18.01,17.05,17.71,13521,0
+NCIQ.US,D,20260209,000000,17.19,18.09,17.06,17.9534,52691,0
+NCIQ.US,D,20260210,000000,17.46,17.66,17.29,17.4018,19219,0
+NCIQ.US,D,20260211,000000,17.11,17.12,16.68,17.0717,15904,0
+NCIQ.US,D,20260212,000000,17.198,17.234,16.54,16.5786,24802,0
+NCIQ.US,D,20260213,000000,16.96,17.73,16.96,17.4802,14196,0
+NCIQ.US,D,20260217,000000,17.32,17.37,17,17.2808,15708,0
+NCIQ.US,D,20260218,000000,17.09,17.255,16.84,16.88,8414,0
diff --git a/daily/us/nasdaq etfs/ncpb.us.txt b/daily/us/nasdaq etfs/ncpb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef26c4544d943ea72f025989ce718c3e9483e697
--- /dev/null
+++ b/daily/us/nasdaq etfs/ncpb.us.txt	
@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCPB.US,D,20240308,000000,25.18,25.18,25.17,25.17,389905,0
+NCPB.US,D,20240311,000000,25.16,25.16,25.16,25.16,1,0
+NCPB.US,D,20240312,000000,25.0958,25.0958,25.0958,25.0958,1,0
+NCPB.US,D,20240313,000000,25.0738,25.0738,25.0738,25.0738,1,0
+NCPB.US,D,20240314,000000,24.93,24.93,24.93,24.93,5,0
+NCPB.US,D,20240315,000000,24.92,24.92,24.92,24.92,1,0
+NCPB.US,D,20240318,000000,24.92,24.92,24.89,24.89,206,0
+NCPB.US,D,20240319,000000,24.9568,24.9568,24.95,24.95,100,0
+NCPB.US,D,20240320,000000,25.01,25.01,25.01,25.01,1,0
+NCPB.US,D,20240321,000000,25.05,25.05,25.05,25.05,1,0
+NCPB.US,D,20240322,000000,25.1192,25.1192,25.1192,25.1192,1,0
+NCPB.US,D,20240325,000000,25.08,25.08,25.08,25.08,1,0
+NCPB.US,D,20240326,000000,25.095,25.095,25.095,25.095,1,0
+NCPB.US,D,20240327,000000,25.1882,25.1882,25.1882,25.1882,1,0
+NCPB.US,D,20240328,000000,25.17,25.17,25.17,25.17,1,0
+NCPB.US,D,20240401,000000,24.9199,24.9199,24.9199,24.9199,1,0
+NCPB.US,D,20240402,000000,24.88,24.88,24.88,24.88,1,0
+NCPB.US,D,20240403,000000,24.8959,24.8959,24.8959,24.8959,1,0
+NCPB.US,D,20240404,000000,24.95,24.95,24.95,24.95,1,0
+NCPB.US,D,20240405,000000,24.8497,24.8497,24.8497,24.8497,2,0
+NCPB.US,D,20240409,000000,24.918,24.918,24.918,24.918,1,0
+NCPB.US,D,20240410,000000,24.7289,24.7289,24.65,24.65,400,0
+NCPB.US,D,20240411,000000,24.605,24.605,24.605,24.605,1,0
+NCPB.US,D,20240412,000000,24.6518,24.6518,24.6518,24.6518,1,0
+NCPB.US,D,20240415,000000,24.49,24.49,24.49,24.49,1,0
+NCPB.US,D,20240416,000000,24.403,24.403,24.403,24.403,1,0
+NCPB.US,D,20240417,000000,24.4985,24.4985,24.4985,24.4985,1,0
+NCPB.US,D,20240418,000000,24.4663,24.4663,24.4663,24.4663,1,0
+NCPB.US,D,20240419,000000,24.4777,24.4777,24.4777,24.4777,10,0
+NCPB.US,D,20240422,000000,24.515,24.515,24.515,24.515,1,0
+NCPB.US,D,20240423,000000,24.565,24.565,24.565,24.565,1,0
+NCPB.US,D,20240424,000000,24.5,24.5,24.5,24.5,1,0
+NCPB.US,D,20240425,000000,24.45,24.45,24.45,24.45,1,0
+NCPB.US,D,20240426,000000,24.51,24.51,24.51,24.51,5,0
+NCPB.US,D,20240429,000000,24.58,24.59,24.5799,24.5799,87940,0
+NCPB.US,D,20240430,000000,24.4964,24.4964,24.4964,24.4964,1,0
+NCPB.US,D,20240501,000000,24.4659,24.4659,24.4659,24.4659,1,0
+NCPB.US,D,20240502,000000,24.575,24.575,24.575,24.575,1,0
+NCPB.US,D,20240503,000000,24.7,24.7,24.7,24.7,2,0
+NCPB.US,D,20240506,000000,24.74,24.74,24.74,24.74,1,0
+NCPB.US,D,20240507,000000,24.77,24.79,24.77,24.79,256,0
+NCPB.US,D,20240508,000000,24.745,24.745,24.745,24.745,1,0
+NCPB.US,D,20240509,000000,24.8049,24.8049,24.8049,24.8049,1,0
+NCPB.US,D,20240510,000000,24.74,24.74,24.74,24.74,1,0
+NCPB.US,D,20240513,000000,24.7583,24.7583,24.7583,24.7583,1,0
+NCPB.US,D,20240514,000000,24.825,24.825,24.825,24.825,2,0
+NCPB.US,D,20240515,000000,24.9733,24.9733,24.9733,24.9733,1,0
+NCPB.US,D,20240516,000000,24.96,24.96,24.96,24.96,1,0
+NCPB.US,D,20240517,000000,24.9,24.9,24.9,24.9,1,0
+NCPB.US,D,20240520,000000,24.88,24.88,24.88,24.88,1,0
+NCPB.US,D,20240521,000000,24.925,24.925,24.925,24.925,1,0
+NCPB.US,D,20240522,000000,24.89,24.89,24.89,24.89,1,0
+NCPB.US,D,20240523,000000,24.8125,24.8125,24.8125,24.8125,1,0
+NCPB.US,D,20240524,000000,24.82,24.83,24.82,24.83,100,0
+NCPB.US,D,20240528,000000,24.715,24.715,24.715,24.715,1,0
+NCPB.US,D,20240529,000000,24.625,24.625,24.625,24.625,230,0
+NCPB.US,D,20240530,000000,24.7127,24.7127,24.7127,24.7127,1,0
+NCPB.US,D,20240531,000000,24.8214,24.8214,24.8214,24.8214,3,0
+NCPB.US,D,20240603,000000,24.83,24.83,24.83,24.83,1,0
+NCPB.US,D,20240604,000000,24.925,24.925,24.925,24.925,2,0
+NCPB.US,D,20240605,000000,24.9961,24.9961,24.9961,24.9961,4,0
+NCPB.US,D,20240606,000000,24.985,24.985,24.985,24.985,8,0
+NCPB.US,D,20240607,000000,24.8292,24.8292,24.8292,24.8292,1,0
+NCPB.US,D,20240610,000000,24.77,24.77,24.77,24.77,1,0
+NCPB.US,D,20240611,000000,24.85,24.85,24.85,24.85,1,0
+NCPB.US,D,20240612,000000,24.955,24.955,24.955,24.955,1,0
+NCPB.US,D,20240613,000000,25.081,25.081,25.081,25.081,1,0
+NCPB.US,D,20240614,000000,25.11,25.11,25.095,25.095,957,0
+NCPB.US,D,20240617,000000,25.025,25.025,25.025,25.025,1,0
+NCPB.US,D,20240618,000000,25.1,25.1,25.1,25.1,1,0
+NCPB.US,D,20240620,000000,25.075,25.075,25.075,25.075,1,0
+NCPB.US,D,20240621,000000,25.05,25.09,25.05,25.0724,844,0
+NCPB.US,D,20240624,000000,25.07,25.0815,25.07,25.0815,12800,0
+NCPB.US,D,20240625,000000,25.1,25.11,25.1,25.1093,257727,0
+NCPB.US,D,20240626,000000,24.99,24.9992,24.985,24.985,1667,0
+NCPB.US,D,20240627,000000,25.03,25.03,25.01,25.01,1196,0
+NCPB.US,D,20240628,000000,24.94,24.96,24.9205,24.9205,1683,0
+NCPB.US,D,20240701,000000,24.71,24.71,24.7049,24.7049,3431,0
+NCPB.US,D,20240702,000000,24.73,24.75,24.73,24.7451,1153,0
+NCPB.US,D,20240703,000000,24.89,24.89,24.89,24.89,38,0
+NCPB.US,D,20240705,000000,24.9997,24.9997,24.9997,24.9997,233,0
+NCPB.US,D,20240708,000000,25.0097,25.03,25.0097,25.01,18440,0
+NCPB.US,D,20240709,000000,25.0092,25.0092,25.0009,25.0009,2026,0
+NCPB.US,D,20240710,000000,25.03,25.11,25.02,25.0353,15454,0
+NCPB.US,D,20240711,000000,25.165,25.17,25.16,25.165,2566,0
+NCPB.US,D,20240712,000000,25.17,25.25,25.17,25.24,16831,0
+NCPB.US,D,20240715,000000,25.1699,25.17,25.15,25.1501,2650,0
+NCPB.US,D,20240716,000000,25.22,25.2293,25.22,25.2293,1343,0
+NCPB.US,D,20240717,000000,25.25,25.26,25.25,25.25,1398,0
+NCPB.US,D,20240718,000000,25.23,25.23,25.1835,25.1835,26995,0
+NCPB.US,D,20240719,000000,25.13,25.13,25.1102,25.1191,566,0
+NCPB.US,D,20240722,000000,25.13,25.13,25.11,25.125,4861,0
+NCPB.US,D,20240723,000000,25.1003,25.1003,25.1003,25.1003,77,0
+NCPB.US,D,20240724,000000,25.0559,25.0559,25.029,25.029,558,0
+NCPB.US,D,20240725,000000,25.08,25.08,25.0772,25.0772,638,0
+NCPB.US,D,20240726,000000,25.16,25.19,25.16,25.1783,1667,0
+NCPB.US,D,20240729,000000,25.23,25.23,25.2034,25.2053,2243,0
+NCPB.US,D,20240730,000000,25.24,25.25,25.237,25.237,1668,0
+NCPB.US,D,20240731,000000,25.31,25.3541,25.2982,25.3541,1124,0
+NCPB.US,D,20240801,000000,25.34,25.3464,25.33,25.33,2444,0
+NCPB.US,D,20240802,000000,25.52,25.5541,25.52,25.5541,23645,0
+NCPB.US,D,20240805,000000,25.53,25.53,25.53,25.53,438,0
+NCPB.US,D,20240806,000000,25.45,25.45,25.4298,25.4298,1239,0
+NCPB.US,D,20240807,000000,25.35,25.36,25.35,25.36,5840,0
+NCPB.US,D,20240808,000000,25.32,25.339,25.32,25.3296,1742,0
+NCPB.US,D,20240809,000000,25.41,25.42,25.41,25.4106,1433,0
+NCPB.US,D,20240812,000000,25.4491,25.4491,25.4491,25.4491,1,0
+NCPB.US,D,20240813,000000,25.54,25.5699,25.54,25.56,4157,0
+NCPB.US,D,20240814,000000,25.6109,25.6109,25.6109,25.6109,6,0
+NCPB.US,D,20240815,000000,25.55,25.56,25.55,25.55,1284,0
+NCPB.US,D,20240816,000000,25.59,25.59,25.58,25.58,219,0
+NCPB.US,D,20240819,000000,25.6474,25.6474,25.6437,25.6437,365,0
+NCPB.US,D,20240820,000000,25.69,25.71,25.66,25.705,198372,0
+NCPB.US,D,20240821,000000,25.77,25.77,25.76,25.76,1169,0
+NCPB.US,D,20240822,000000,25.69,25.69,25.6754,25.6754,724,0
+NCPB.US,D,20240823,000000,25.7768,25.8,25.7768,25.78,1412,0
+NCPB.US,D,20240826,000000,25.77,25.77,25.7489,25.7489,967,0
+NCPB.US,D,20240827,000000,25.75,25.77,25.75,25.76,1954,0
+NCPB.US,D,20240828,000000,25.73,25.73,25.72,25.73,1391,0
+NCPB.US,D,20240829,000000,25.7199,25.7295,25.71,25.71,5747,0
+NCPB.US,D,20240830,000000,25.6618,25.6618,25.6618,25.6618,45,0
+NCPB.US,D,20240903,000000,25.6391,25.6399,25.63,25.63,780,0
+NCPB.US,D,20240904,000000,25.73,25.7404,25.73,25.7404,568,0
+NCPB.US,D,20240905,000000,25.76,25.81,25.76,25.81,77420,0
+NCPB.US,D,20240906,000000,25.85,25.85,25.8307,25.8307,5022,0
+NCPB.US,D,20240909,000000,25.87,25.88,25.87,25.8757,3926,0
+NCPB.US,D,20240910,000000,25.93,25.93,25.92,25.92,971,0
+NCPB.US,D,20240911,000000,25.92,25.9458,25.92,25.9458,2274,0
+NCPB.US,D,20240912,000000,25.8903,25.92,25.89,25.92,2253,0
+NCPB.US,D,20240913,000000,25.99,26.01,25.975,25.975,2510,0
+NCPB.US,D,20240916,000000,26.0511,26.0511,26.0511,26.0511,61,0
+NCPB.US,D,20240917,000000,26.07,26.08,26.04,26.04,1482,0
+NCPB.US,D,20240918,000000,25.99,25.99,25.97,25.9724,2799,0
+NCPB.US,D,20240919,000000,25.961,26.01,25.961,26.01,122,0
+NCPB.US,D,20240920,000000,25.94,25.98,25.94,25.98,115,0
+NCPB.US,D,20240923,000000,25.99,25.99,25.9728,25.9728,339,0
+NCPB.US,D,20240924,000000,25.99,26,25.99,25.9931,1562,0
+NCPB.US,D,20240925,000000,25.93,25.9301,25.91,25.91,1972,0
+NCPB.US,D,20240926,000000,25.92,25.92,25.92,25.92,118,0
+NCPB.US,D,20240927,000000,25.93,25.9799,25.93,25.965,670,0
+NCPB.US,D,20240930,000000,25.95,25.95,25.935,25.935,2322,0
+NCPB.US,D,20241001,000000,25.8752,25.8752,25.87,25.87,1046,0
+NCPB.US,D,20241002,000000,25.85,25.85,25.84,25.84,2023,0
+NCPB.US,D,20241003,000000,25.78,25.79,25.76,25.76,1740,0
+NCPB.US,D,20241004,000000,25.62,25.62,25.62,25.62,256,0
+NCPB.US,D,20241007,000000,25.56,25.58,25.54,25.54,6120,0
+NCPB.US,D,20241008,000000,25.53,25.55,25.5252,25.53,457,0
+NCPB.US,D,20241009,000000,25.5,25.5,25.49,25.49,368,0
+NCPB.US,D,20241010,000000,25.46,25.4934,25.4599,25.4934,1227,0
+NCPB.US,D,20241011,000000,25.48,25.48,25.4765,25.4765,188,0
+NCPB.US,D,20241014,000000,25.44,25.465,25.44,25.465,31511,0
+NCPB.US,D,20241015,000000,25.54,25.545,25.54,25.545,563,0
+NCPB.US,D,20241016,000000,25.6,25.6001,25.6,25.6001,300,0
+NCPB.US,D,20241017,000000,25.52,25.54,25.52,25.5284,3328,0
+NCPB.US,D,20241018,000000,25.51,25.51,25.5017,25.5017,1420,0
+NCPB.US,D,20241021,000000,25.35,25.35,25.33,25.33,434,0
+NCPB.US,D,20241022,000000,25.35,25.36,25.31,25.315,3904,0
+NCPB.US,D,20241023,000000,25.27,25.27,25.24,25.255,877,0
+NCPB.US,D,20241024,000000,25.31,25.34,25.3071,25.315,3286,0
+NCPB.US,D,20241025,000000,25.33,25.33,25.265,25.265,731,0
+NCPB.US,D,20241028,000000,25.26,25.26,25.2374,25.245,2072,0
+NCPB.US,D,20241029,000000,25.2,25.26,25.2,25.255,730,0
+NCPB.US,D,20241030,000000,25.32,25.32,25.2597,25.2723,14502,0
+NCPB.US,D,20241031,000000,25.2,25.27,25.17,25.23,7702,0
+NCPB.US,D,20241101,000000,25.12,25.12,25.12,25.12,378,0
+NCPB.US,D,20241104,000000,25.16,25.16,25.07,25.1012,6302,0
+NCPB.US,D,20241105,000000,25.18,25.19,25.18,25.1809,1582,0
+NCPB.US,D,20241106,000000,25.0098,25.05,25.0098,25.045,1291,0
+NCPB.US,D,20241107,000000,25.2,25.2,25.1843,25.1843,14461,0
+NCPB.US,D,20241108,000000,25.29,25.29,25.2535,25.28,1173,0
+NCPB.US,D,20241111,000000,25.24,25.24,25.2071,25.235,1377,0
+NCPB.US,D,20241113,000000,25.1,25.1,25.04,25.065,2590,0
+NCPB.US,D,20241114,000000,25.1,25.11,25.065,25.065,1437,0
+NCPB.US,D,20241115,000000,25.08,25.08,25.03,25.03,124,0
+NCPB.US,D,20241118,000000,25.07,25.07,25.065,25.065,2357,0
+NCPB.US,D,20241119,000000,25.125,25.125,25.105,25.105,585,0
+NCPB.US,D,20241120,000000,25.08,25.0801,25.0201,25.0735,3087,0
+NCPB.US,D,20241121,000000,25.07,25.085,25.0699,25.085,871,0
+NCPB.US,D,20241125,000000,25.28,25.2844,25.2799,25.2844,1319,0
+NCPB.US,D,20241127,000000,25.36,25.36,25.329,25.329,788,0
+NCPB.US,D,20241129,000000,25.42,25.4296,25.42,25.4296,2438,0
+NCPB.US,D,20241202,000000,25.35,25.36,25.35,25.355,894,0
+NCPB.US,D,20241203,000000,25.37,25.37,25.305,25.305,1788,0
+NCPB.US,D,20241204,000000,25.3823,25.3823,25.38,25.382,984,0
+NCPB.US,D,20241205,000000,25.4,25.42,25.4,25.405,1263,0
+NCPB.US,D,20241206,000000,25.45,25.465,25.4399,25.465,3127,0
+NCPB.US,D,20241209,000000,25.4,25.4,25.39,25.395,3476,0
+NCPB.US,D,20241210,000000,25.364,25.364,25.364,25.364,298,0
+NCPB.US,D,20241211,000000,25.31,25.32,25.31,25.315,2557,0
+NCPB.US,D,20241212,000000,25.22,25.22,25.2109,25.2109,672,0
+NCPB.US,D,20241213,000000,25.13,25.16,25.11,25.1375,8694,0
+NCPB.US,D,20241217,000000,25.12,25.12,25.12,25.12,523,0
+NCPB.US,D,20241218,000000,24.955,24.955,24.7752,24.7787,1710,0
+NCPB.US,D,20241220,000000,24.75,24.75,24.745,24.745,639,0
+NCPB.US,D,20241223,000000,24.67,24.6804,24.67,24.6804,409,0
+NCPB.US,D,20241227,000000,24.7,24.7001,24.675,24.675,2484,0
+NCPB.US,D,20241230,000000,24.76,24.76,24.7493,24.7493,6624,0
+NCPB.US,D,20241231,000000,24.72,24.72,24.7049,24.7049,551,0
+NCPB.US,D,20250102,000000,24.69,24.715,24.69,24.715,358,0
+NCPB.US,D,20250103,000000,24.7,24.7,24.68,24.695,874,0
+NCPB.US,D,20250106,000000,24.67,24.68,24.6678,24.675,1423,0
+NCPB.US,D,20250107,000000,24.6,24.6,24.58,24.5863,737,0
+NCPB.US,D,20250108,000000,24.57,24.59,24.57,24.59,656,0
+NCPB.US,D,20250110,000000,24.49,24.4948,24.49,24.4948,573,0
+NCPB.US,D,20250113,000000,24.45,24.4504,24.44,24.4504,5750,0
+NCPB.US,D,20250114,000000,24.46,24.465,24.46,24.465,1305,0
+NCPB.US,D,20250115,000000,24.64,24.65,24.64,24.6488,29898,0
+NCPB.US,D,20250116,000000,24.72,24.75,24.7199,24.745,2066,0
+NCPB.US,D,20250117,000000,24.75,24.77,24.74,24.765,4855,0
+NCPB.US,D,20250121,000000,24.83,24.83,24.8006,24.825,4113,0
+NCPB.US,D,20250122,000000,24.81,24.81,24.7866,24.7866,909,0
+NCPB.US,D,20250123,000000,24.74,24.7699,24.74,24.755,1972,0
+NCPB.US,D,20250124,000000,24.73,24.78,24.73,24.78,757,0
+NCPB.US,D,20250127,000000,24.85,24.8928,24.85,24.8928,5333,0
+NCPB.US,D,20250128,000000,24.86,24.915,24.85,24.915,4649,0
+NCPB.US,D,20250129,000000,24.9,24.93,24.89,24.9,5022,0
+NCPB.US,D,20250130,000000,24.92,24.935,24.91,24.935,2058,0
+NCPB.US,D,20250131,000000,24.93,24.95,24.87,24.89,3203,0
+NCPB.US,D,20250203,000000,24.85,24.86,24.79,24.7994,5764,0
+NCPB.US,D,20250204,000000,24.75,24.8401,24.75,24.8391,7346,0
+NCPB.US,D,20250205,000000,24.95,24.97,24.95,24.9583,4780,0
+NCPB.US,D,20250206,000000,24.96,24.97,24.95,24.9626,1362,0
+NCPB.US,D,20250207,000000,24.87,24.9038,24.87,24.895,3688,0
+NCPB.US,D,20250210,000000,24.92,24.93,24.9,24.9053,5901,0
+NCPB.US,D,20250211,000000,24.85,24.87,24.85,24.85,603,0
+NCPB.US,D,20250212,000000,24.71,24.75,24.71,24.7391,8708,0
+NCPB.US,D,20250213,000000,24.84,24.88,24.84,24.855,2784,0
+NCPB.US,D,20250214,000000,24.98,24.98,24.9453,24.9453,2673,0
+NCPB.US,D,20250218,000000,24.89,24.89,24.875,24.875,1296,0
+NCPB.US,D,20250219,000000,24.86,24.89,24.86,24.8775,577,0
+NCPB.US,D,20250220,000000,24.94,24.94,24.9264,24.9264,1758,0
+NCPB.US,D,20250224,000000,25.0133,25.07,25.0133,25.06,2033,0
+NCPB.US,D,20250225,000000,25.14,25.195,25.14,25.195,2650,0
+NCPB.US,D,20250226,000000,25.18,25.235,25.18,25.235,525,0
+NCPB.US,D,20250227,000000,25.2042,25.2055,25.2042,25.2055,211,0
+NCPB.US,D,20250228,000000,25.2432,25.285,25.2432,25.285,628,0
+NCPB.US,D,20250303,000000,25.19,25.215,25.19,25.215,3011,0
+NCPB.US,D,20250304,000000,25.23,25.23,25.17,25.18,1350,0
+NCPB.US,D,20250305,000000,25.18,25.18,25.1,25.1,797,0
+NCPB.US,D,20250306,000000,25.04,25.08,25.04,25.065,1016,0
+NCPB.US,D,20250307,000000,25.0353,25.0353,25.035,25.035,338,0
+NCPB.US,D,20250310,000000,25.12,25.13,25.1,25.105,4578,0
+NCPB.US,D,20250311,000000,25.09,25.09,25.025,25.025,2025,0
+NCPB.US,D,20250312,000000,24.9944,24.9944,24.975,24.975,2129,0
+NCPB.US,D,20250313,000000,24.99,25,24.99,25,198,0
+NCPB.US,D,20250314,000000,25.09,25.09,24.98,25,3790,0
+NCPB.US,D,20250318,000000,25.01,25.06,25.01,25.055,400,0
+NCPB.US,D,20250319,000000,25.05,25.125,25.05,25.125,890,0
+NCPB.US,D,20250320,000000,25.14,25.1434,25.14,25.1434,1269,0
+NCPB.US,D,20250321,000000,25.12,25.12,25.1154,25.1154,442,0
+NCPB.US,D,20250324,000000,25.04,25.04,25.035,25.035,2710,0
+NCPB.US,D,20250325,000000,25.02,25.0432,25.02,25.0432,530,0
+NCPB.US,D,20250326,000000,24.99,24.99,24.975,24.975,595,0
+NCPB.US,D,20250327,000000,24.94,24.94,24.93,24.935,4031,0
+NCPB.US,D,20250328,000000,25.07,25.07,25.055,25.055,1532,0
+NCPB.US,D,20250331,000000,25.1001,25.14,25.1,25.14,802,0
+NCPB.US,D,20250401,000000,25.06,25.09,25.06,25.065,750,0
+NCPB.US,D,20250402,000000,25.06,25.065,25.0401,25.065,2153,0
+NCPB.US,D,20250404,000000,25.11,25.12,25.0843,25.0843,3471,0
+NCPB.US,D,20250407,000000,24.83,24.97,24.82,24.9,33232,0
+NCPB.US,D,20250408,000000,24.786,24.786,24.59,24.59,822,0
+NCPB.US,D,20250409,000000,24.59,24.7688,24.59,24.7688,225,0
+NCPB.US,D,20250410,000000,24.64,24.64,24.48,24.48,5288,0
+NCPB.US,D,20250411,000000,24.26,24.52,24.25,24.4877,1552,0
+NCPB.US,D,20250414,000000,24.57,24.6052,24.57,24.6052,1196,0
+NCPB.US,D,20250415,000000,24.62,24.69,24.62,24.6564,995,0
+NCPB.US,D,20250416,000000,24.72,24.74,24.71,24.715,1309,0
+NCPB.US,D,20250417,000000,24.71,24.729,24.695,24.695,781,0
+NCPB.US,D,20250421,000000,24.62,24.63,24.56,24.56,4489,0
+NCPB.US,D,20250422,000000,24.62,24.64,24.5979,24.5979,1329,0
+NCPB.US,D,20250423,000000,24.67,24.67,24.665,24.665,567,0
+NCPB.US,D,20250424,000000,24.8,24.815,24.8,24.815,10228,0
+NCPB.US,D,20250425,000000,24.84,24.8983,24.84,24.8983,851,0
+NCPB.US,D,20250428,000000,24.93,24.965,24.93,24.965,580,0
+NCPB.US,D,20250429,000000,24.96,25.005,24.96,25.005,2426,0
+NCPB.US,D,20250430,000000,24.95,24.9797,24.95,24.9797,499,0
+NCPB.US,D,20250501,000000,24.83,24.83,24.79,24.8114,1900,0
+NCPB.US,D,20250502,000000,24.72,24.725,24.72,24.725,1801,0
+NCPB.US,D,20250505,000000,24.6952,24.71,24.68,24.695,1875,0
+NCPB.US,D,20250506,000000,24.67,24.7327,24.66,24.7327,671,0
+NCPB.US,D,20250507,000000,24.7734,24.79,24.7734,24.79,6653,0
+NCPB.US,D,20250508,000000,24.75,24.76,24.685,24.685,8140,0
+NCPB.US,D,20250509,000000,24.72,24.72,24.695,24.695,256,0
+NCPB.US,D,20250512,000000,24.685,24.69,24.675,24.675,595,0
+NCPB.US,D,20250513,000000,24.646,24.655,24.645,24.655,2148,0
+NCPB.US,D,20250514,000000,24.65,24.65,24.5852,24.5852,2626,0
+NCPB.US,D,20250515,000000,24.62,24.695,24.61,24.695,3374,0
+NCPB.US,D,20250516,000000,24.75,24.75,24.74,24.74,1233,0
+NCPB.US,D,20250519,000000,24.64,24.735,24.64,24.735,2301,0
+NCPB.US,D,20250520,000000,24.68,24.6801,24.68,24.68,826,0
+NCPB.US,D,20250521,000000,24.51,24.53,24.51,24.51,577,0
+NCPB.US,D,20250522,000000,24.5,24.555,24.49,24.555,2726,0
+NCPB.US,D,20250523,000000,24.59,24.59,24.58,24.5899,1586,0
+NCPB.US,D,20250527,000000,24.72,24.73,24.72,24.725,5859,0
+NCPB.US,D,20250528,000000,24.67,24.685,24.67,24.685,308,0
+NCPB.US,D,20250529,000000,24.74,24.7646,24.74,24.7646,112,0
+NCPB.US,D,20250604,000000,24.8,24.8,24.77,24.785,2156,0
+NCPB.US,D,20250605,000000,24.755,24.755,24.75,24.75,628,0
+NCPB.US,D,20250606,000000,24.66,24.66,24.64,24.64,990,0
+NCPB.US,D,20250609,000000,24.68,24.7,24.68,24.6826,51133,0
+NCPB.US,D,20250610,000000,24.71,24.75,24.71,24.735,6069,0
+NCPB.US,D,20250613,000000,24.85,24.95,24.81,24.8329,31812,0
+NCPB.US,D,20250616,000000,24.78,24.78,24.77,24.77,162,0
+NCPB.US,D,20250617,000000,24.78,24.82,24.78,24.82,662,0
+NCPB.US,D,20250618,000000,24.86,24.86,24.84,24.84,630,0
+NCPB.US,D,20250620,000000,24.87,24.87,24.86,24.86,1636,0
+NCPB.US,D,20250623,000000,24.9535,24.9535,24.9239,24.9239,8648,0
+NCPB.US,D,20250624,000000,24.91,24.983,24.91,24.98,8557,0
+NCPB.US,D,20250625,000000,24.96,24.9897,24.93,24.98,77703,0
+NCPB.US,D,20250626,000000,25.01,25.05,25,25.05,76482,0
+NCPB.US,D,20250627,000000,25.02,25.07,25,25.01,26100,0
+NCPB.US,D,20250630,000000,25.08,25.12,25.08,25.12,37755,0
+NCPB.US,D,20250701,000000,25.03,25.03,24.995,25.02,15838,0
+NCPB.US,D,20250702,000000,24.99,24.995,24.95,24.995,2874,0
+NCPB.US,D,20250703,000000,24.9634,24.9634,24.95,24.955,3063,0
+NCPB.US,D,20250707,000000,24.93,24.93,24.89,24.89,3461,0
+NCPB.US,D,20250708,000000,24.83,24.845,24.83,24.845,1521,0
+NCPB.US,D,20250710,000000,24.94,24.94,24.8849,24.915,2206,0
+NCPB.US,D,20250711,000000,24.8299,24.83,24.8299,24.83,673,0
+NCPB.US,D,20250714,000000,24.82,24.82,24.8,24.815,1376,0
+NCPB.US,D,20250715,000000,24.76,24.76,24.74,24.74,3398,0
+NCPB.US,D,20250716,000000,24.735,24.775,24.73,24.775,1000,0
+NCPB.US,D,20250717,000000,24.78,24.785,24.78,24.785,2260,0
+NCPB.US,D,20250718,000000,24.825,24.84,24.8154,24.8154,3027,0
+NCPB.US,D,20250721,000000,24.94,24.94,24.8981,24.8981,1468,0
+NCPB.US,D,20250722,000000,24.95,24.95,24.945,24.945,374,0
+NCPB.US,D,20250724,000000,24.87,24.875,24.87,24.875,2632,0
+NCPB.US,D,20250725,000000,24.9088,24.9201,24.89,24.915,18569,0
+NCPB.US,D,20250728,000000,24.89,24.89,24.88,24.89,2285,0
+NCPB.US,D,20250729,000000,24.94,25,24.94,24.995,1058,0
+NCPB.US,D,20250730,000000,24.95,24.955,24.95,24.955,268,0
+NCPB.US,D,20250731,000000,24.96,24.96,24.95,24.955,563,0
+NCPB.US,D,20250801,000000,24.99,25.005,24.99,25.005,852,0
+NCPB.US,D,20250804,000000,25.02,25.04,25.02,25.04,511,0
+NCPB.US,D,20250805,000000,25.04,25.06,25.04,25.055,891,0
+NCPB.US,D,20250806,000000,25.02,25.06,24.99,25.045,1724,0
+NCPB.US,D,20250807,000000,25.04,25.06,25.04,25.04,423,0
+NCPB.US,D,20250808,000000,24.987,24.99,24.987,24.99,538,0
+NCPB.US,D,20250811,000000,25,25.005,25,25.005,751,0
+NCPB.US,D,20250812,000000,24.98,24.995,24.98,24.995,380,0
+NCPB.US,D,20250813,000000,25.09,25.095,25.08,25.095,2055,0
+NCPB.US,D,20250814,000000,25.05,25.05,25.04,25.04,169,0
+NCPB.US,D,20250818,000000,24.98,24.98,24.975,24.975,526,0
+NCPB.US,D,20250819,000000,25.01,25.04,24.99,25.01,16400,0
+NCPB.US,D,20250820,000000,25.01,25.02,25.01,25.015,503,0
+NCPB.US,D,20250821,000000,24.97,24.9899,24.97,24.975,667,0
+NCPB.US,D,20250822,000000,25.08,25.095,25.08,25.095,790,0
+NCPB.US,D,20250825,000000,25.08,25.1,25.08,25.085,2537,0
+NCPB.US,D,20250826,000000,25.08,25.11,25.08,25.1,292,0
+NCPB.US,D,20250827,000000,25.1092,25.115,25.1092,25.115,645,0
+NCPB.US,D,20250828,000000,25.15,25.16,25.15,25.16,592,0
+NCPB.US,D,20250829,000000,25.15,25.17,25.14,25.1553,3106,0
+NCPB.US,D,20250902,000000,24.98,24.98,24.9638,24.97,514,0
+NCPB.US,D,20250903,000000,25.07,25.07,25.065,25.065,475,0
+NCPB.US,D,20250904,000000,25.1,25.145,25.1,25.145,12732,0
+NCPB.US,D,20250905,000000,25.28,25.285,25.28,25.285,1108,0
+NCPB.US,D,20250908,000000,25.35,25.365,25.35,25.365,593,0
+NCPB.US,D,20250909,000000,25.36,25.36,25.341,25.35,1446,0
+NCPB.US,D,20250910,000000,25.37,25.41,25.37,25.39,1993,0
+NCPB.US,D,20250911,000000,25.46,25.46,25.45,25.45,280,0
+NCPB.US,D,20250912,000000,25.42,25.42,25.42,25.42,2065,0
+NCPB.US,D,20250916,000000,25.499,25.499,25.49,25.49,399,0
+NCPB.US,D,20250917,000000,25.4635,25.4635,25.455,25.455,557,0
+NCPB.US,D,20250918,000000,25.4,25.42,25.4,25.4,503,0
+NCPB.US,D,20250919,000000,25.38,25.38,25.375,25.375,2984,0
+NCPB.US,D,20250923,000000,25.4,25.4,25.395,25.395,305,0
+NCPB.US,D,20250924,000000,25.36,25.36,25.36,25.36,410,0
+NCPB.US,D,20250925,000000,25.3,25.323,25.3,25.315,2166,0
+NCPB.US,D,20250926,000000,25.32,25.32,25.31,25.315,5252,0
+NCPB.US,D,20250929,000000,25.38,25.38,25.38,25.38,2168,0
+NCPB.US,D,20250930,000000,25.39,25.39,25.375,25.375,594,0
+NCPB.US,D,20251001,000000,25.275,25.29,25.275,25.285,1289,0
+NCPB.US,D,20251002,000000,25.33,25.335,25.33,25.335,671,0
+NCPB.US,D,20251003,000000,25.33,25.33,25.315,25.315,577,0
+NCPB.US,D,20251006,000000,25.27,25.27,25.265,25.265,871,0
+NCPB.US,D,20251007,000000,25.29,25.38,25.29,25.295,10442,0
+NCPB.US,D,20251008,000000,25.3446,25.3446,25.305,25.305,463,0
+NCPB.US,D,20251009,000000,25.28,25.3,25.275,25.275,1980,0
+NCPB.US,D,20251010,000000,25.3511,25.36,25.3432,25.3432,854,0
+NCPB.US,D,20251013,000000,25.345,25.38,25.33,25.375,1074,0
+NCPB.US,D,20251014,000000,25.39,25.425,25.39,25.425,1135,0
+NCPB.US,D,20251015,000000,25.4397,25.44,25.41,25.425,702,0
+NCPB.US,D,20251016,000000,25.49,25.49,25.485,25.485,7032,0
+NCPB.US,D,20251017,000000,25.486,25.486,25.485,25.485,504,0
+NCPB.US,D,20251020,000000,25.51,25.515,25.51,25.515,2225,0
+NCPB.US,D,20251021,000000,25.5616,25.5616,25.5495,25.5495,504,0
+NCPB.US,D,20251022,000000,25.54,25.555,25.54,25.555,386,0
+NCPB.US,D,20251023,000000,25.54,25.54,25.515,25.515,3687,0
+NCPB.US,D,20251024,000000,25.5375,25.55,25.53,25.54,3492,0
+NCPB.US,D,20251027,000000,25.539,25.59,25.53,25.575,4723,0
+NCPB.US,D,20251028,000000,25.66,25.66,25.58,25.595,6322,0
+NCPB.US,D,20251029,000000,25.599,25.599,25.48,25.48,128,0
+NCPB.US,D,20251030,000000,25.4065,25.45,25.4065,25.43,1791,0
+NCPB.US,D,20251031,000000,25.44,25.44,25.4,25.4118,1053,0
+NCPB.US,D,20251103,000000,25.265,25.28,25.26,25.2754,2197,0
+NCPB.US,D,20251104,000000,25.2885,25.3,25.281,25.29,1229,0
+NCPB.US,D,20251105,000000,25.25,25.25,25.2205,25.225,3866,0
+NCPB.US,D,20251106,000000,25.29,25.305,25.29,25.305,1463,0
+NCPB.US,D,20251107,000000,25.32,25.34,25.3052,25.3052,11738,0
+NCPB.US,D,20251110,000000,25.31,25.33,25.307,25.315,6911,0
+NCPB.US,D,20251111,000000,25.37,25.37,25.35,25.365,4889,0
+NCPB.US,D,20251112,000000,25.363,25.385,25.363,25.385,751,0
+NCPB.US,D,20251113,000000,25.3205,25.325,25.3205,25.325,764,0
+NCPB.US,D,20251114,000000,25.3,25.3,25.295,25.295,2670,0
+NCPB.US,D,20251117,000000,25.2905,25.3,25.29,25.29,2139,0
+NCPB.US,D,20251118,000000,25.295,25.305,25.295,25.305,1078,0
+NCPB.US,D,20251119,000000,25.31,25.31,25.295,25.305,11394,0
+NCPB.US,D,20251120,000000,25.335,25.35,25.3165,25.32,5985,0
+NCPB.US,D,20251121,000000,25.36,25.38,25.36,25.375,3236,0
+NCPB.US,D,20251124,000000,25.425,25.4399,25.39,25.425,16672,0
+NCPB.US,D,20251125,000000,25.4701,25.48,25.43,25.475,3092,0
+NCPB.US,D,20251126,000000,25.49,25.535,25.47,25.535,20361,0
+NCPB.US,D,20251128,000000,25.5166,25.5166,25.5048,25.5048,969,0
+NCPB.US,D,20251201,000000,25.31,25.33,25.3,25.31,8910,0
+NCPB.US,D,20251202,000000,25.33,25.35,25.33,25.345,1648,0
+NCPB.US,D,20251203,000000,25.345,25.368,25.34,25.368,11303,0
+NCPB.US,D,20251204,000000,25.321,25.321,25.3101,25.3209,650,0
+NCPB.US,D,20251205,000000,25.2901,25.3,25.2901,25.3,875,0
+NCPB.US,D,20251208,000000,25.25,25.27,25.19,25.26,2746,0
+NCPB.US,D,20251209,000000,25.3,25.74,25.245,25.245,1826,0
+NCPB.US,D,20251210,000000,25.26,25.2911,25.25,25.2911,2382,0
+NCPB.US,D,20251211,000000,25.345,25.345,25.315,25.315,628,0
+NCPB.US,D,20251212,000000,25.2699,25.2699,25.25,25.25,310,0
+NCPB.US,D,20251217,000000,25.3,25.32,25.27,25.31,4063,0
+NCPB.US,D,20251218,000000,25.23,25.235,25.225,25.235,3624,0
+NCPB.US,D,20251219,000000,25.215,25.23,25.1901,25.215,2364,0
+NCPB.US,D,20251222,000000,25.205,25.26,25.205,25.2152,7474,0
+NCPB.US,D,20251223,000000,25.185,25.23,25.185,25.215,1545,0
+NCPB.US,D,20251224,000000,25.27,25.275,25.27,25.275,443,0
+NCPB.US,D,20251229,000000,25.28,25.295,25.27,25.295,689,0
+NCPB.US,D,20251230,000000,25.31,25.31,25.289,25.295,2612,0
+NCPB.US,D,20251231,000000,25.2699,25.2699,25.2479,25.2479,227,0
+NCPB.US,D,20260102,000000,25.24,25.24,25.225,25.225,600,0
+NCPB.US,D,20260105,000000,25.2635,25.27,25.2635,25.265,788,0
+NCPB.US,D,20260106,000000,25.25,25.265,25.22,25.265,1142,0
+NCPB.US,D,20260107,000000,25.31,25.31,25.295,25.295,3217,0
+NCPB.US,D,20260108,000000,25.28,25.28,25.265,25.265,1090,0
+NCPB.US,D,20260109,000000,25.33,25.34,25.31,25.315,2125,0
+NCPB.US,D,20260112,000000,25.315,25.32,25.3101,25.315,2491,0
+NCPB.US,D,20260113,000000,25.31,25.315,25.31,25.315,851,0
+NCPB.US,D,20260114,000000,25.35,25.38,25.35,25.37,1322,0
+NCPB.US,D,20260116,000000,25.36,25.36,25.32,25.32,22860,0
+NCPB.US,D,20260120,000000,25.24,25.24,25.21,25.22,3809,0
+NCPB.US,D,20260121,000000,25.23,25.34,25.21,25.29,10856,0
+NCPB.US,D,20260122,000000,25.295,25.31,25.29,25.3,2841,0
+NCPB.US,D,20260123,000000,25.32,25.35,25.315,25.345,7499,0
+NCPB.US,D,20260126,000000,25.37,25.385,25.37,25.385,1133,0
+NCPB.US,D,20260127,000000,25.36,25.36,25.355,25.355,1255,0
+NCPB.US,D,20260128,000000,25.33,25.345,25.32,25.345,6481,0
+NCPB.US,D,20260129,000000,25.355,25.37,25.3536,25.3536,924,0
+NCPB.US,D,20260130,000000,25.35,25.36,25.3494,25.3494,2662,0
+NCPB.US,D,20260202,000000,25.24,25.24,25.225,25.225,1978,0
+NCPB.US,D,20260203,000000,25.2,25.21,25.19,25.205,10481,0
+NCPB.US,D,20260204,000000,25.2,25.22,25.1901,25.2,4867,0
+NCPB.US,D,20260205,000000,25.259,25.28,25.25,25.28,13157,0
+NCPB.US,D,20260206,000000,25.32,25.32,25.25,25.3074,3713,0
+NCPB.US,D,20260209,000000,25.309,25.32,25.309,25.315,1466,0
+NCPB.US,D,20260210,000000,25.29,25.38,25.29,25.37,15083,0
+NCPB.US,D,20260211,000000,25.34,25.35,25.29,25.35,972,0
+NCPB.US,D,20260212,000000,25.43,25.445,25.43,25.445,528,0
+NCPB.US,D,20260213,000000,25.52,25.54,25.52,25.525,4075,0
+NCPB.US,D,20260218,000000,25.5,25.51,25.5,25.51,467,0
diff --git a/daily/us/nasdaq etfs/ndaa.us.txt b/daily/us/nasdaq etfs/ndaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7ba2c132dc4df8d3b8c216c7f833f75a5531bd3
--- /dev/null
+++ b/daily/us/nasdaq etfs/ndaa.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDAA.US,D,20241021,000000,20.06,20.06,19.9869,19.9869,1861,0
+NDAA.US,D,20241022,000000,20.0003,20.0003,20.0003,20.0003,2,0
+NDAA.US,D,20241023,000000,19.86,19.875,19.86,19.875,311,0
+NDAA.US,D,20241024,000000,19.898,19.898,19.898,19.898,150,0
+NDAA.US,D,20241025,000000,19.955,19.955,19.8631,19.8631,379,0
+NDAA.US,D,20241028,000000,19.93,19.93,19.9,19.9013,2536,0
+NDAA.US,D,20241029,000000,19.92,19.92,19.8942,19.8942,191,0
+NDAA.US,D,20241030,000000,19.86,19.9001,19.835,19.835,2566,0
+NDAA.US,D,20241031,000000,19.6399,19.6399,19.6399,19.6399,4,0
+NDAA.US,D,20241104,000000,19.7415,19.7415,19.6735,19.6735,1920,0
+NDAA.US,D,20241105,000000,19.82,19.87,19.82,19.8671,2080,0
+NDAA.US,D,20241106,000000,20,20.12,20,20.0908,1012,0
+NDAA.US,D,20241107,000000,20.26,20.2839,20.26,20.2839,4920,0
+NDAA.US,D,20241108,000000,20.2,20.2,20.2,20.2,74,0
+NDAA.US,D,20241112,000000,20.09,20.09,20.0611,20.0611,554,0
+NDAA.US,D,20241114,000000,19.9664,19.9664,19.8825,19.8825,1320,0
+NDAA.US,D,20241115,000000,19.75,19.75,19.71,19.71,117,0
+NDAA.US,D,20241118,000000,20,20,19.75,19.8018,10500,0
+NDAA.US,D,20241119,000000,19.72,19.8819,19.72,19.8819,1100,0
+NDAA.US,D,20241120,000000,19.74,19.895,19.74,19.895,15638,0
+NDAA.US,D,20241121,000000,20.05,20.05,20.01,20.0234,562,0
+NDAA.US,D,20241122,000000,20.09,20.1232,20.09,20.1232,15475,0
+NDAA.US,D,20241127,000000,20.22,20.23,20.18,20.1958,4208,0
+NDAA.US,D,20241209,000000,20.41,20.41,20.3322,20.3322,999,0
+NDAA.US,D,20241217,000000,20.24,20.2502,20.24,20.2502,200,0
+NDAA.US,D,20241219,000000,19.76,19.76,19.6948,19.6948,201,0
+NDAA.US,D,20241226,000000,19.971,19.971,19.9702,19.9702,297,0
+NDAA.US,D,20241227,000000,19.861,19.861,18.46,19.7802,1047,0
+NDAA.US,D,20241230,000000,19.62,19.68,19.58,19.6666,303,0
+NDAA.US,D,20250107,000000,19.72,19.74,19.6606,19.6606,2086,0
+NDAA.US,D,20250108,000000,19.65,19.6811,19.62,19.6811,311,0
+NDAA.US,D,20250110,000000,19.59,19.59,19.4514,19.5243,959,0
+NDAA.US,D,20250113,000000,19.45,19.5447,19.45,19.5447,341,0
+NDAA.US,D,20250114,000000,19.59,19.59,19.5,19.5525,308,0
+NDAA.US,D,20250124,000000,20.25,20.25,20.03,20.07,35913,0
+NDAA.US,D,20250127,000000,19.9,19.9,19.85,19.885,400,0
+NDAA.US,D,20250130,000000,20.0882,20.0884,20.0408,20.0408,2000,0
+NDAA.US,D,20250207,000000,20.05,20.05,19.99,19.99,26453,0
+NDAA.US,D,20250224,000000,20.1504,20.1504,20.0979,20.0979,6000,0
+NDAA.US,D,20250225,000000,19.93,20.0066,19.93,20.0066,105,0
+NDAA.US,D,20250226,000000,19.955,19.9855,19.955,19.9855,2000,0
+NDAA.US,D,20250304,000000,19.55,19.83,19.55,19.6628,811,0
+NDAA.US,D,20250306,000000,19.63,19.72,19.63,19.6561,2200,0
+NDAA.US,D,20250311,000000,19.31,19.3431,19.31,19.3431,505,0
+NDAA.US,D,20250327,000000,19.6586,19.6586,19.6088,19.6088,127,0
+NDAA.US,D,20250328,000000,19.35,19.401,19.35,19.401,253,0
+NDAA.US,D,20250401,000000,19.4,19.4809,19.4,19.4809,7715,0
+NDAA.US,D,20250404,000000,18.65,18.65,18.03,18.03,2002,0
+NDAA.US,D,20250407,000000,17.7,17.8267,17.7,17.8267,203,0
+NDAA.US,D,20250408,000000,18.24,18.24,17.6171,17.6171,200,0
+NDAA.US,D,20250409,000000,17.61,18.3808,17.61,18.3808,100,0
+NDAA.US,D,20250410,000000,18.13,18.14,17.52,18.0665,53101,0
+NDAA.US,D,20250411,000000,18.08,18.2755,18.05,18.2755,203,0
+NDAA.US,D,20250414,000000,18.41,18.41,18.4008,18.4008,100,0
+NDAA.US,D,20250415,000000,18.44,18.44,18.41,18.4311,1062,0
+NDAA.US,D,20250416,000000,18.39,18.39,18.3266,18.3266,100,0
+NDAA.US,D,20250423,000000,18.65,18.65,18.5686,18.5686,1001,0
+NDAA.US,D,20250512,000000,19.34,19.34,19.3,19.3325,2949,0
+NDAA.US,D,20250514,000000,19.45,19.45,19.4153,19.4153,500,0
+NDAA.US,D,20250515,000000,19.51,19.51,19.4844,19.4844,900,0
+NDAA.US,D,20250521,000000,19.59,19.59,19.4341,19.4341,1381,0
+NDAA.US,D,20250522,000000,19.5,19.5,19.4214,19.4214,500,0
+NDAA.US,D,20250527,000000,19.62,19.62,19.585,19.6,924,0
+NDAA.US,D,20250529,000000,19.558,19.5743,19.558,19.5743,500,0
+NDAA.US,D,20250530,000000,19.51,19.5589,19.51,19.5589,104,0
+NDAA.US,D,20250603,000000,19.6503,19.657,19.6503,19.657,1078,0
+NDAA.US,D,20250604,000000,19.7476,19.8,19.745,19.745,601,0
+NDAA.US,D,20250609,000000,19.86,19.86,19.8299,19.8299,237,0
+NDAA.US,D,20250613,000000,19.79,19.79,19.73,19.73,104,0
+NDAA.US,D,20250616,000000,19.95,20,19.9149,19.9149,601,0
+NDAA.US,D,20250617,000000,19.81,19.81,19.7715,19.7715,108,0
+NDAA.US,D,20250620,000000,19.71,19.71,19.6761,19.6761,216,0
+NDAA.US,D,20250625,000000,20.0001,20.0356,20,20.0356,1000,0
+NDAA.US,D,20250626,000000,20.12,20.2,20.12,20.1842,2042,0
+NDAA.US,D,20250702,000000,20.42,20.42,20.3611,20.3611,210,0
+NDAA.US,D,20250709,000000,20.33,20.415,20.33,20.415,800,0
+NDAA.US,D,20250710,000000,20.39,20.435,20.39,20.435,718,0
+NDAA.US,D,20250714,000000,20.4288,20.4288,20.3867,20.3867,117,0
+NDAA.US,D,20250715,000000,20.41,20.41,20.3657,20.3657,102,0
+NDAA.US,D,20250716,000000,20.405,20.425,20.405,20.425,150,0
+NDAA.US,D,20250717,000000,20.46,20.5213,20.46,20.5213,307,0
+NDAA.US,D,20250825,000000,21.04,21.04,20.9838,20.9838,954,0
+NDAA.US,D,20250910,000000,21.29,21.36,21.29,21.2948,500,0
+NDAA.US,D,20250911,000000,21.46,21.4749,21.46,21.4749,100,0
+NDAA.US,D,20250918,000000,21.65,21.66,21.6212,21.6212,3875,0
+NDAA.US,D,20250919,000000,21.6,21.6399,21.6,21.6399,132,0
+NDAA.US,D,20251015,000000,21.75,21.78,21.75,21.7544,2025,0
+NDAA.US,D,20251022,000000,21.86,21.86,21.8572,21.8572,202,0
+NDAA.US,D,20251023,000000,22.04,22.04,21.995,21.995,305,0
+NDAA.US,D,20251031,000000,22.25,22.25,22.2244,22.2244,490,0
+NDAA.US,D,20251103,000000,22.31,22.31,22.2708,22.2708,1539,0
+NDAA.US,D,20251105,000000,22.08,22.16,22.08,22.0997,307,0
+NDAA.US,D,20251106,000000,21.94,21.94,21.9261,21.9261,2258,0
+NDAA.US,D,20251110,000000,22.17,22.2497,22.17,22.2497,356,0
+NDAA.US,D,20251118,000000,21.61,21.74,21.61,21.6884,2164,0
+NDAA.US,D,20251119,000000,21.81,21.81,21.7,21.7,100,0
+NDAA.US,D,20251120,000000,21.94,21.94,21.4186,21.4186,115,0
+NDAA.US,D,20251126,000000,22.07,22.0902,22.07,22.0801,4100,0
+NDAA.US,D,20251202,000000,22.16,22.16,22.1518,22.1518,203,0
+NDAA.US,D,20251210,000000,22.18,22.3438,22.18,22.3438,2081,0
+NDAA.US,D,20251212,000000,22.1,22.1172,22.1,22.1172,453,0
+NDAA.US,D,20251231,000000,21.84,21.84,21.748,21.748,1667,0
+NDAA.US,D,20260102,000000,22.15,22.15,21.8797,21.8797,189,0
+NDAA.US,D,20260105,000000,22.09,22.09,22.0596,22.0596,2110,0
+NDAA.US,D,20260108,000000,22.04,22.085,22.04,22.085,1011,0
+NDAA.US,D,20260113,000000,22.27,22.27,22.2611,22.2611,110,0
+NDAA.US,D,20260116,000000,22.26,22.29,22.2428,22.2428,5341,0
+NDAA.US,D,20260120,000000,22.11,22.11,21.9881,21.9881,1471,0
+NDAA.US,D,20260121,000000,22.19,22.32,22.11,22.2304,800,0
+NDAA.US,D,20260122,000000,22.29,22.3428,22.29,22.3428,100,0
+NDAA.US,D,20260123,000000,22.4,22.45,22.4,22.4339,1806,0
+NDAA.US,D,20260130,000000,22.5,22.5,22.49,22.4906,9798,0
+NDAA.US,D,20260204,000000,22.42,22.46,22.383,22.383,6558,0
+NDAA.US,D,20260205,000000,22.1,22.1595,22.1,22.1595,4746,0
+NDAA.US,D,20260206,000000,22.4899,22.58,22.46,22.5747,7894,0
+NDAA.US,D,20260209,000000,22.77,22.77,22.7323,22.7323,2548,0
+NDAA.US,D,20260210,000000,22.78,22.79,22.6956,22.6956,2966,0
+NDAA.US,D,20260211,000000,22.73,22.85,22.73,22.805,11332,0
+NDAA.US,D,20260212,000000,22.8,22.8,22.5197,22.5197,302,0
+NDAA.US,D,20260213,000000,22.43,22.64,22.43,22.55,8300,0
+NDAA.US,D,20260217,000000,22.4,22.6,22.4,22.5202,597,0
+NDAA.US,D,20260218,000000,22.64,22.64,22.64,22.64,145,0
diff --git a/daily/us/nasdaq etfs/nfxs.us.txt b/daily/us/nasdaq etfs/nfxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..033eeded574999b8a89c1bea37c82e734c986f1a
--- /dev/null
+++ b/daily/us/nasdaq etfs/nfxs.us.txt	
@@ -0,0 +1,342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFXS.US,D,20241008,000000,24.8,24.8,24.6,24.65,2415,0
+NFXS.US,D,20241009,000000,24.54,24.54,24.435,24.435,1260,0
+NFXS.US,D,20241010,000000,24.3,24.3238,24.3,24.3238,409,0
+NFXS.US,D,20241011,000000,24.1514,24.78,24.1514,24.6002,1313,0
+NFXS.US,D,20241014,000000,24.77,24.96,24.77,24.9416,4477,0
+NFXS.US,D,20241015,000000,25.1,25.2172,24.98,25.2172,2836,0
+NFXS.US,D,20241016,000000,25.25,25.3306,25.25,25.3306,827,0
+NFXS.US,D,20241017,000000,25.69,26.1,25.5095,25.8461,56140,0
+NFXS.US,D,20241018,000000,23.99,23.99,22.94,23.03,150351,0
+NFXS.US,D,20241021,000000,23,23.2,22.77,22.8,36295,0
+NFXS.US,D,20241022,000000,22.98,23.03,22.85,23.03,13044,0
+NFXS.US,D,20241023,000000,23.149,23.62,23.11,23.456,26281,0
+NFXS.US,D,20241024,000000,23.37,23.549,23.2975,23.2975,14679,0
+NFXS.US,D,20241025,000000,23.145,23.3,22.972,23.3,2673,0
+NFXS.US,D,20241028,000000,23.29,23.47,23.29,23.47,6565,0
+NFXS.US,D,20241029,000000,23.32,23.45,23.1572,23.1572,2805,0
+NFXS.US,D,20241030,000000,23.261,23.3494,23.26,23.3494,3904,0
+NFXS.US,D,20241031,000000,23.315,23.329,23.23,23.2484,2043,0
+NFXS.US,D,20241101,000000,23.45,23.45,23.0741,23.1101,3986,0
+NFXS.US,D,20241104,000000,23.35,23.35,23.19,23.34,787,0
+NFXS.US,D,20241105,000000,23.18,23.18,23.07,23.09,913,0
+NFXS.US,D,20241106,000000,23.1,23.1,22.62,22.62,2300,0
+NFXS.US,D,20241107,000000,22.35,22.35,22.099,22.14,1589,0
+NFXS.US,D,20241108,000000,22.3383,22.3383,22.18,22.2,1355,0
+NFXS.US,D,20241111,000000,22.02,22.02,21.84,21.91,11381,0
+NFXS.US,D,20241112,000000,21.81,21.81,21.49,21.53,3368,0
+NFXS.US,D,20241113,000000,21.47,21.47,21.0709,21.24,4370,0
+NFXS.US,D,20241114,000000,21.05,21.15,20.971,21.08,37189,0
+NFXS.US,D,20241115,000000,21.34,21.5705,21.27,21.44,35479,0
+NFXS.US,D,20241118,000000,21.66,21.77,20.791,20.86,64827,0
+NFXS.US,D,20241119,000000,20.86,20.88,20.17,20.24,154605,0
+NFXS.US,D,20241120,000000,20.05,20.26,19.8,19.95,18315,0
+NFXS.US,D,20241121,000000,20.01,20.0499,19.4,19.65,37510,0
+NFXS.US,D,20241122,000000,19.6,19.669,19.5,19.65,40647,0
+NFXS.US,D,20241125,000000,19.69,20.37,19.681,20.32,62877,0
+NFXS.US,D,20241126,000000,20.1227,20.21,19.955,20.21,4059,0
+NFXS.US,D,20241127,000000,20.29,20.4685,20.015,20.08,50368,0
+NFXS.US,D,20241129,000000,20.06,20.06,19.8,19.9,3030,0
+NFXS.US,D,20241202,000000,19.65,19.7095,19.58,19.64,6963,0
+NFXS.US,D,20241203,000000,19.741,19.741,19.53,19.58,6123,0
+NFXS.US,D,20241204,000000,19.589,19.589,19.23,19.39,9172,0
+NFXS.US,D,20241205,000000,19.22,19.3599,19.05,19.22,9399,0
+NFXS.US,D,20241206,000000,19.2,19.2,18.91,18.91,4483,0
+NFXS.US,D,20241209,000000,19.085,19.4319,19,19.33,4113,0
+NFXS.US,D,20241210,000000,19.32,19.3386,19.111,19.32,5753,0
+NFXS.US,D,20241211,000000,19.04,19.1,18.75,18.83,12283,0
+NFXS.US,D,20241212,000000,18.93,19.109,18.9101,19.05,7747,0
+NFXS.US,D,20241213,000000,19.13,19.36,19.13,19.21,8777,0
+NFXS.US,D,20241216,000000,19.03,19.16,19.03,19.16,3919,0
+NFXS.US,D,20241217,000000,19.21,19.25,19.0387,19.25,4587,0
+NFXS.US,D,20241218,000000,19.25,19.8732,19.1954,19.84,15563,0
+NFXS.US,D,20241219,000000,19.39,19.62,19.39,19.58,61160,0
+NFXS.US,D,20241220,000000,19.75,19.75,19.19,19.43,10282,0
+NFXS.US,D,20241223,000000,19.189,19.431,19.1212,19.21,6291,0
+NFXS.US,D,20241224,000000,19.17,19.185,18.72,18.8,32280,0
+NFXS.US,D,20241226,000000,18.97,19.06,18.8,18.96,36310,0
+NFXS.US,D,20241227,000000,19.15,19.54,19.15,19.27,28077,0
+NFXS.US,D,20241230,000000,19.58,19.61,19.3,19.45,26778,0
+NFXS.US,D,20241231,000000,19.46,19.6759,19.434,19.65,14807,0
+NFXS.US,D,20250102,000000,19.55,19.949,19.5001,19.77,8375,0
+NFXS.US,D,20250103,000000,19.52,19.91,19.5082,19.91,9479,0
+NFXS.US,D,20250106,000000,19.66,20.0699,19.66,19.89,67804,0
+NFXS.US,D,20250107,000000,19.94,20.1686,19.8,19.95,21479,0
+NFXS.US,D,20250108,000000,19.85,20.05,19.83,20.05,14882,0
+NFXS.US,D,20250110,000000,20.19,20.96,20.19,20.89,123505,0
+NFXS.US,D,20250113,000000,21.09,21.1,20.775,20.8103,24578,0
+NFXS.US,D,20250114,000000,20.7306,21.22,20.73,21.17,25066,0
+NFXS.US,D,20250115,000000,20.9044,21.0065,20.5603,20.66,8985,0
+NFXS.US,D,20250116,000000,20.34,20.8,20.13,20.76,13451,0
+NFXS.US,D,20250117,000000,20.37,20.47,20.2897,20.39,4616,0
+NFXS.US,D,20250121,000000,20.2353,20.4199,20.03,20.18,335506,0
+NFXS.US,D,20250122,000000,17.2,18.2599,17.2,18.19,588568,0
+NFXS.US,D,20250123,000000,18.1,18.1,17.6,17.63,166147,0
+NFXS.US,D,20250124,000000,17.61,17.9,17.61,17.73,63468,0
+NFXS.US,D,20250127,000000,17.91,18.0728,17.671,17.85,65915,0
+NFXS.US,D,20250128,000000,17.89,18.1,17.78,17.86,29995,0
+NFXS.US,D,20250129,000000,17.75,17.91,17.58,17.73,32278,0
+NFXS.US,D,20250130,000000,17.7,17.88,17.4605,17.8,46314,0
+NFXS.US,D,20250131,000000,17.86,17.86,17.545,17.78,58934,0
+NFXS.US,D,20250203,000000,17.85,18.03,17.62,17.75,50228,0
+NFXS.US,D,20250204,000000,17.69,17.76,17.28,17.45,126491,0
+NFXS.US,D,20250205,000000,17.55,17.59,17.19,17.21,67415,0
+NFXS.US,D,20250206,000000,17.28,17.31,17.115,17.13,48104,0
+NFXS.US,D,20250207,000000,17.1,17.26,16.9482,17.18,70037,0
+NFXS.US,D,20250210,000000,17.03,17.09,16.851,16.93,51186,0
+NFXS.US,D,20250211,000000,17.01,17.35,17.01,17.2591,48670,0
+NFXS.US,D,20250212,000000,17.33,17.42,16.92,16.93,44360,0
+NFXS.US,D,20250213,000000,16.9,16.9,16.65,16.68,92405,0
+NFXS.US,D,20250214,000000,16.63,16.719,16.36,16.43,142609,0
+NFXS.US,D,20250218,000000,16.44,16.975,16.44,16.81,124662,0
+NFXS.US,D,20250219,000000,16.91,16.97,16.675,16.7,58905,0
+NFXS.US,D,20250220,000000,16.71,17.1109,16.71,16.98,78344,0
+NFXS.US,D,20250221,000000,16.98,17.4,16.9,17.36,60609,0
+NFXS.US,D,20250224,000000,17.24,17.65,17.17,17.58,55409,0
+NFXS.US,D,20250225,000000,17.63,18.2,17.56,17.81,93603,0
+NFXS.US,D,20250226,000000,17.7392,17.7392,17.4,17.61,32338,0
+NFXS.US,D,20250227,000000,17.43,18.1,17.411,18.0688,47504,0
+NFXS.US,D,20250228,000000,17.99,18.14,17.73,17.74,41862,0
+NFXS.US,D,20250303,000000,17.69,18.04,17.52,17.9,41689,0
+NFXS.US,D,20250304,000000,18.05,18.3399,17.65,17.91,52423,0
+NFXS.US,D,20250305,000000,17.91,17.92,17.51,17.6,37478,0
+NFXS.US,D,20250306,000000,17.91,19.199,17.91,19.09,81819,0
+NFXS.US,D,20250307,000000,19.4,20.07,19.1497,19.43,119576,0
+NFXS.US,D,20250310,000000,19.77,20.2,19.68,19.97,117491,0
+NFXS.US,D,20250311,000000,19.97,19.97,18.95,19.29,76226,0
+NFXS.US,D,20250312,000000,18.76,19.165,18.65,18.76,33253,0
+NFXS.US,D,20250313,000000,18.85,19.42,18.8,19.4,77770,0
+NFXS.US,D,20250314,000000,19.17,19.17,18.76,18.78,87744,0
+NFXS.US,D,20250317,000000,18.33,18.3747,17.78,18.12,160916,0
+NFXS.US,D,20250318,000000,18.27,18.73,18.22,18.53,82562,0
+NFXS.US,D,20250319,000000,18.46,18.6343,17.8,17.95,81068,0
+NFXS.US,D,20250320,000000,18.13,18.19,17.85,18.12,122025,0
+NFXS.US,D,20250321,000000,18.1829,18.22,17.89,17.93,52443,0
+NFXS.US,D,20250324,000000,17.75,18.075,17.66,17.75,81249,0
+NFXS.US,D,20250325,000000,17.5,17.5,17.1,17.1,122823,0
+NFXS.US,D,20250326,000000,17.2,17.629,17.17,17.58,64036,0
+NFXS.US,D,20250327,000000,17.55,17.625,17.27,17.45,43100,0
+NFXS.US,D,20250328,000000,17.57,18.3127,17.55,18.24,126537,0
+NFXS.US,D,20250331,000000,18.5,18.8801,18.27,18.27,220542,0
+NFXS.US,D,20250401,000000,18.41,18.66,18.33,18.37,45448,0
+NFXS.US,D,20250402,000000,18.51,18.51,17.95,18.21,67958,0
+NFXS.US,D,20250403,000000,18.73,18.745,18.0355,18.58,130564,0
+NFXS.US,D,20250404,000000,19.05,19.8772,18.885,19.83,223848,0
+NFXS.US,D,20250407,000000,20.42,20.615,18.69,19.53,419783,0
+NFXS.US,D,20250408,000000,18.55,19.87,18.35,19.49,169836,0
+NFXS.US,D,20250409,000000,19.86,19.86,17.75,17.9,133120,0
+NFXS.US,D,20250410,000000,18.12,18.7701,17.913,18.27,108492,0
+NFXS.US,D,20250411,000000,18.37,18.5333,17.92,18.35,48504,0
+NFXS.US,D,20250414,000000,18.06,18.3,17.8,18.11,106838,0
+NFXS.US,D,20250415,000000,17.76,17.76,16.92,17.21,499079,0
+NFXS.US,D,20250416,000000,17.2,17.7,17.1599,17.49,157722,0
+NFXS.US,D,20250417,000000,17.36,17.595,17.1,17.34,770585,0
+NFXS.US,D,20250421,000000,17.09,17.3,16.51,17.03,407904,0
+NFXS.US,D,20250422,000000,16.77,16.77,15.7312,16.18,525123,0
+NFXS.US,D,20250423,000000,16,16.269,15.8399,15.99,211533,0
+NFXS.US,D,20250424,000000,16.05,16.05,15.24,15.32,331469,0
+NFXS.US,D,20250425,000000,15.34,15.37,15.171,15.25,137437,0
+NFXS.US,D,20250428,000000,15.22,15.48,15.07,15.13,205058,0
+NFXS.US,D,20250429,000000,15.24,15.315,14.885,14.92,237678,0
+NFXS.US,D,20250430,000000,15.09,15.23,14.82,14.86,273604,0
+NFXS.US,D,20250501,000000,14.98,15.09,14.7,14.86,578721,0
+NFXS.US,D,20250502,000000,14.81,14.8299,14.4984,14.55,874195,0
+NFXS.US,D,20250505,000000,15.07,15.145,14.68,14.82,1847460,0
+NFXS.US,D,20250506,000000,14.91,14.91,14.64,14.77,707077,0
+NFXS.US,D,20250507,000000,14.76,14.76,14.43,14.53,622469,0
+NFXS.US,D,20250508,000000,14.47,14.75,14.45,14.68,557190,0
+NFXS.US,D,20250509,000000,14.65,14.8308,14.61,14.73,363357,0
+NFXS.US,D,20250512,000000,14.91,15.22,14.88,15.13,942166,0
+NFXS.US,D,20250513,000000,15.05,15.16,14.621192,14.75,393044,0
+NFXS.US,D,20250514,000000,14.88,14.88,14.56,14.59,282211,0
+NFXS.US,D,20250515,000000,14.62,14.62,14.1398,14.25,404478,0
+NFXS.US,D,20250516,000000,14.08,14.23,14.045,14.09,223647,0
+NFXS.US,D,20250519,000000,14.31,14.3199,14.1,14.11,192699,0
+NFXS.US,D,20250520,000000,14.19,14.2438,14.09,14.12,139526,0
+NFXS.US,D,20250521,000000,14.14,14.1569,13.88,14.1,337538,0
+NFXS.US,D,20250522,000000,14.06,14.18,14.032,14.18,162478,0
+NFXS.US,D,20250523,000000,14.25,14.26,14.13,14.2,213898,0
+NFXS.US,D,20250527,000000,14.08,14.1001,13.89,13.9,166478,0
+NFXS.US,D,20250528,000000,13.89,13.94,13.8599,13.93,92625,0
+NFXS.US,D,20250529,000000,13.93,14.2981,13.93,14.2,204370,0
+NFXS.US,D,20250530,000000,14.05,14.25,13.9,13.94,246116,0
+NFXS.US,D,20250602,000000,14.02,14.0699,13.81,13.83,184267,0
+NFXS.US,D,20250603,000000,13.78,13.9,13.7005,13.83,204109,0
+NFXS.US,D,20250604,000000,13.77,13.77,13.55,13.59,215307,0
+NFXS.US,D,20250605,000000,13.55,13.5905,13.34,13.47,611404,0
+NFXS.US,D,20250606,000000,13.4,13.6396,13.4,13.59,145739,0
+NFXS.US,D,20250609,000000,13.57,13.79,13.57,13.76,177019,0
+NFXS.US,D,20250610,000000,13.79,14.2508,13.78,13.99,340906,0
+NFXS.US,D,20250611,000000,14.05,14.07,13.71,13.82,140536,0
+NFXS.US,D,20250612,000000,13.82,13.909,13.7005,13.86,107342,0
+NFXS.US,D,20250613,000000,13.94,14.0234,13.8268,13.9,120687,0
+NFXS.US,D,20250616,000000,13.84,13.87,13.76,13.77,96339,0
+NFXS.US,D,20250617,000000,13.722,13.85,13.69,13.82,36057,0
+NFXS.US,D,20250618,000000,13.69,13.82,13.6,13.82,85313,0
+NFXS.US,D,20250620,000000,13.72,13.78,13.53,13.7,66538,0
+NFXS.US,D,20250623,000000,13.66,13.87,13.455,13.47,138270,0
+NFXS.US,D,20250624,000000,13.3,13.38,13.08,13.13,191438,0
+NFXS.US,D,20250625,000000,13.06,13.17,12.93,13.16,142500,0
+NFXS.US,D,20250626,000000,13.12,13.12,12.84,12.85,163669,0
+NFXS.US,D,20250627,000000,12.85,12.889,12.62,12.71,578892,0
+NFXS.US,D,20250630,000000,12.65,12.7,12.52,12.53,252299,0
+NFXS.US,D,20250701,000000,12.59,13.0652,12.55,12.96,713457,0
+NFXS.US,D,20250702,000000,12.94,13.18,12.91,13.04,289629,0
+NFXS.US,D,20250703,000000,13.02,13.11,12.89,12.93,86714,0
+NFXS.US,D,20250707,000000,13,13.14,13,13.01,114655,0
+NFXS.US,D,20250708,000000,13.02,13.315,13.01,13.16,155811,0
+NFXS.US,D,20250709,000000,13.14,13.26,13.03,13.05,75503,0
+NFXS.US,D,20250710,000000,13.12,13.45,13.04,13.42,154075,0
+NFXS.US,D,20250711,000000,13.36,13.62,13.36,13.49,121015,0
+NFXS.US,D,20250714,000000,13.51,13.51,13.22,13.29,160028,0
+NFXS.US,D,20250715,000000,13.34,13.5,13.24,13.32,103192,0
+NFXS.US,D,20250716,000000,13.24,13.44,13.23,13.4235,109011,0
+NFXS.US,D,20250717,000000,13.4,13.49,13.15,13.3,988067,0
+NFXS.US,D,20250718,000000,13.47,13.94,13.47,13.85,825859,0
+NFXS.US,D,20250721,000000,13.95,13.99,13.55,13.58,308397,0
+NFXS.US,D,20250722,000000,13.63,14.095,13.62,14.08,273361,0
+NFXS.US,D,20250723,000000,14.08,14.26,14.05,14.21,311759,0
+NFXS.US,D,20250724,000000,14.2,14.3959,14.155,14.1777,501838,0
+NFXS.US,D,20250725,000000,14.19,14.255,14.1099,14.1913,111858,0
+NFXS.US,D,20250728,000000,14.21,14.3361,13.99,14.2702,262256,0
+NFXS.US,D,20250729,000000,14.25,14.405,14.23,14.3447,229786,0
+NFXS.US,D,20250730,000000,14.35,14.36,14.15,14.16,81821,0
+NFXS.US,D,20250731,000000,14.16,14.47,14.11,14.4645,224889,0
+NFXS.US,D,20250801,000000,14.45,14.55,14.24,14.4838,482675,0
+NFXS.US,D,20250804,000000,14.31,14.43,14.26,14.3253,169119,0
+NFXS.US,D,20250805,000000,14.37,14.645,14.335,14.6149,165998,0
+NFXS.US,D,20250806,000000,14.54,14.54,14.19,14.225,229253,0
+NFXS.US,D,20250807,000000,14.11,14.34,14.1,14.2127,245944,0
+NFXS.US,D,20250808,000000,14.17,14.2,13.81,13.8439,399778,0
+NFXS.US,D,20250811,000000,13.8,13.94,13.71,13.7638,305499,0
+NFXS.US,D,20250812,000000,13.7,13.89,13.63,13.6946,82659,0
+NFXS.US,D,20250813,000000,13.58,13.94,13.575,13.92,122872,0
+NFXS.US,D,20250814,000000,13.86,13.89,13.4735,13.625,274600,0
+NFXS.US,D,20250815,000000,13.64,13.65,13.46,13.53,115275,0
+NFXS.US,D,20250818,000000,13.55,13.58,13.42,13.46,59858,0
+NFXS.US,D,20250819,000000,13.57,14.04,13.57,13.81,185672,0
+NFXS.US,D,20250820,000000,13.75,14.0542,13.73,13.82,152887,0
+NFXS.US,D,20250821,000000,13.89,14,13.75,13.91,39355,0
+NFXS.US,D,20250822,000000,13.9,14.01,13.85,13.94,146081,0
+NFXS.US,D,20250825,000000,14.01,14.01,13.62,13.7758,176371,0
+NFXS.US,D,20250826,000000,13.73,13.85,13.69,13.71,125594,0
+NFXS.US,D,20250827,000000,13.77,13.84,13.69,13.72,59669,0
+NFXS.US,D,20250828,000000,13.75,13.83,13.5749,13.645,98027,0
+NFXS.US,D,20250829,000000,13.67,14,13.67,13.9138,134430,0
+NFXS.US,D,20250902,000000,14.03,14.21,13.83,13.8473,128403,0
+NFXS.US,D,20250903,000000,13.95,13.95,13.72,13.75,61489,0
+NFXS.US,D,20250904,000000,13.79,13.79,13.37,13.3808,94569,0
+NFXS.US,D,20250905,000000,13.31,13.5642,13.31,13.525,111191,0
+NFXS.US,D,20250908,000000,13.52,13.6205,13.43,13.515,110871,0
+NFXS.US,D,20250909,000000,13.42,13.48,13.2957,13.2999,107544,0
+NFXS.US,D,20250910,000000,13.29,13.4855,13.29,13.4684,107882,0
+NFXS.US,D,20250911,000000,13.54,14.0767,13.5349,13.97,221174,0
+NFXS.US,D,20250912,000000,14,14.2,13.91,14.13,99999,0
+NFXS.US,D,20250915,000000,14.18,14.329,13.93,14,114603,0
+NFXS.US,D,20250916,000000,13.92,14.03,13.9007,14.02,58802,0
+NFXS.US,D,20250917,000000,13.8,13.923,13.63,13.67,84764,0
+NFXS.US,D,20250918,000000,13.7593,13.9498,13.6499,13.93,68806,0
+NFXS.US,D,20250919,000000,13.87,13.9191,13.68,13.72,77606,0
+NFXS.US,D,20250922,000000,13.6939,13.845,13.68,13.6933,62972,0
+NFXS.US,D,20250923,000000,13.53,13.7,13.4973,13.59,18048,0
+NFXS.US,D,20250924,000000,13.62,13.8682,13.62,13.7497,65646,0
+NFXS.US,D,20250925,000000,13.81,13.87,13.6297,13.7104,41286,0
+NFXS.US,D,20250926,000000,13.8,13.8,13.685,13.6954,8707,0
+NFXS.US,D,20250929,000000,13.73,13.93,13.55,13.7571,85852,0
+NFXS.US,D,20250930,000000,13.78,14.06,13.78,13.8324,74923,0
+NFXS.US,D,20251001,000000,14.13,14.2398,14.07,14.18,326422,0
+NFXS.US,D,20251002,000000,14.29,14.6,14.255,14.2655,409274,0
+NFXS.US,D,20251003,000000,14.27,14.505,14.22,14.3889,225902,0
+NFXS.US,D,20251006,000000,14.33,14.4863,14.26,14.2678,131528,0
+NFXS.US,D,20251007,000000,14.05,14.054,13.81,13.91,125450,0
+NFXS.US,D,20251008,000000,13.83,13.9,13.62,13.65,160108,0
+NFXS.US,D,20251009,000000,13.69,13.69,13.4,13.4699,99741,0
+NFXS.US,D,20251010,000000,13.45,13.62,13.3,13.6035,159014,0
+NFXS.US,D,20251013,000000,13.61,13.7399,13.5,13.6102,50046,0
+NFXS.US,D,20251014,000000,13.71,13.7896,13.5651,13.63,75595,0
+NFXS.US,D,20251015,000000,13.67,13.801,13.61,13.7991,36428,0
+NFXS.US,D,20251016,000000,13.716,14.1,13.66,14.0276,64937,0
+NFXS.US,D,20251017,000000,14.05,14.05,13.8,13.835,75188,0
+NFXS.US,D,20251020,000000,13.72,13.74,13.295,13.3882,149197,0
+NFXS.US,D,20251021,000000,13.35,13.45,13.29,13.3557,416265,0
+NFXS.US,D,20251022,000000,14.41,14.76,14.29,14.7118,719267,0
+NFXS.US,D,20251023,000000,14.65,14.94,14.61,14.74,200489,0
+NFXS.US,D,20251024,000000,14.77,15.0143,14.76,15.0082,113082,0
+NFXS.US,D,20251027,000000,14.97,15.09,14.91,15,51179,0
+NFXS.US,D,20251028,000000,14.99,15,14.67,14.897,86942,0
+NFXS.US,D,20251029,000000,14.97,14.9892,14.85,14.9503,76089,0
+NFXS.US,D,20251030,000000,15,15.1,14.871,15.0938,132172,0
+NFXS.US,D,20251031,000000,14.84,14.91,14.4799,14.67,229498,0
+NFXS.US,D,20251103,000000,14.53,15.27,14.53,14.95,127327,0
+NFXS.US,D,20251104,000000,14.98,15.13,14.91,15.04,116751,0
+NFXS.US,D,20251105,000000,15.23,15.29,14.95,14.96,79527,0
+NFXS.US,D,20251106,000000,15.12,15.1365,14.9138,14.9943,64245,0
+NFXS.US,D,20251107,000000,15.07,15.12,14.86,14.9084,64867,0
+NFXS.US,D,20251110,000000,14.84,14.89,14.5943,14.6892,52869,0
+NFXS.US,D,20251111,000000,14.75,14.751,14.46,14.4939,33009,0
+NFXS.US,D,20251112,000000,14.5,14.58,14.14,14.2307,59868,0
+NFXS.US,D,20251113,000000,14.27,14.35,14.11,14.2583,62988,0
+NFXS.US,D,20251114,000000,14.43,14.83,14.43,14.7847,74502,0
+NFXS.US,D,20251117,000000,14.88,15,14.73,14.93,75160,0
+NFXS.US,D,20251118,000000,14.96,15.03,14.28,14.39,117832,0
+NFXS.US,D,20251119,000000,14.61,15.089,14.54,14.9235,63643,0
+NFXS.US,D,20251120,000000,14.95,15.55,14.91,15.5041,172361,0
+NFXS.US,D,20251121,000000,15.66,15.78,15.4018,15.71,362548,0
+NFXS.US,D,20251124,000000,15.7,15.84,15.2,15.35,150187,0
+NFXS.US,D,20251125,000000,15.39,15.77,15.39,15.72,84710,0
+NFXS.US,D,20251126,000000,15.47,15.5,15.33,15.4322,110999,0
+NFXS.US,D,20251128,000000,15.38,15.42,15.2,15.23,37677,0
+NFXS.US,D,20251201,000000,15.39,15.39,14.99,15.0213,57779,0
+NFXS.US,D,20251202,000000,15.0695,15.227282,14.96,14.9907,23339,0
+NFXS.US,D,20251203,000000,15.553,16,15.515,15.756,165537,0
+NFXS.US,D,20251204,000000,15.78,16.06,15.78,15.87,107825,0
+NFXS.US,D,20251205,000000,16.58,16.7,15.635,16.34,419725,0
+NFXS.US,D,20251208,000000,16.47,17.1149,16.47,16.8824,332079,0
+NFXS.US,D,20251209,000000,16.81,17.114,16.81,16.9017,217933,0
+NFXS.US,D,20251210,000000,16.9,17.63,16.87,17.6137,227970,0
+NFXS.US,D,20251211,000000,17.34,17.55,17.21,17.34,100060,0
+NFXS.US,D,20251212,000000,17.15,17.23,16.84,17.14,75437,0
+NFXS.US,D,20251215,000000,17.14,17.443,17.14,17.4006,64486,0
+NFXS.US,D,20251216,000000,17.36,17.47,17.21,17.26,41169,0
+NFXS.US,D,20251217,000000,16.99,17.25,16.78,17.22,232375,0
+NFXS.US,D,20251218,000000,17.15,17.42,17.05,17.3686,59400,0
+NFXS.US,D,20251219,000000,17.5,17.5,17.1,17.3084,58126,0
+NFXS.US,D,20251222,000000,17.3,17.57,17.28,17.5293,58774,0
+NFXS.US,D,20251223,000000,17.35,17.4355,17.27,17.3,23514,0
+NFXS.US,D,20251224,000000,17.45,17.45,17.29,17.2965,9665,0
+NFXS.US,D,20251226,000000,17.31,17.32,17.12,17.1366,23222,0
+NFXS.US,D,20251229,000000,17.22,17.27,17.07,17.2,17948,0
+NFXS.US,D,20251230,000000,17.29,17.34,17.25,17.28,21870,0
+NFXS.US,D,20251231,000000,17.31,17.38,17.18,17.27,17260,0
+NFXS.US,D,20260102,000000,17.21,17.82,17.21,17.8175,52604,0
+NFXS.US,D,20260105,000000,17.74,17.76,17.53,17.7213,36809,0
+NFXS.US,D,20260106,000000,17.78,18.0399,17.7717,17.8731,40822,0
+NFXS.US,D,20260107,000000,17.63,17.98,17.59,17.87,25776,0
+NFXS.US,D,20260108,000000,17.9,18.1,17.7995,17.9054,24413,0
+NFXS.US,D,20260109,000000,18.12,18.32,18.1,18.12,61694,0
+NFXS.US,D,20260112,000000,18.055,18.15,17.95,18.1401,39642,0
+NFXS.US,D,20260113,000000,18.07,18.17,17.83,17.9705,49137,0
+NFXS.US,D,20260114,000000,17.95,18.4,17.95,18.3,37750,0
+NFXS.US,D,20260115,000000,18.11,18.45,18.08,18.4302,20228,0
+NFXS.US,D,20260116,000000,18.45,18.4799,18.39,18.4445,60015,0
+NFXS.US,D,20260120,000000,18.2,18.63,18.071,18.62,133623,0
+NFXS.US,D,20260121,000000,19.61,19.6201,18.99,19.0032,255007,0
+NFXS.US,D,20260122,000000,19.07,19.52,19.07,19.4214,59977,0
+NFXS.US,D,20260123,000000,19.45,19.45,18.795,18.8103,208619,0
+NFXS.US,D,20260126,000000,18.72,18.98,18.718,18.9099,131437,0
+NFXS.US,D,20260127,000000,19.1791,19.3,18.95,18.955,74332,0
+NFXS.US,D,20260128,000000,19,19.23,18.86,19.1403,44379,0
+NFXS.US,D,20260129,000000,19.2,19.66,19.2,19.5,254372,0
+NFXS.US,D,20260130,000000,19.49,19.55,19.36,19.4375,14401,0
+NFXS.US,D,20260202,000000,19.48,19.64,19.0894,19.6154,175201,0
+NFXS.US,D,20260203,000000,19.87,20.35,19.75,20.2766,31079,0
+NFXS.US,D,20260204,000000,20.28,20.45,19.92,20.2382,31872,0
+NFXS.US,D,20260205,000000,19.86,20.11,19.47,20.05,82645,0
+NFXS.US,D,20260206,000000,20.08,20.08,19.6906,19.7125,43390,0
+NFXS.US,D,20260209,000000,19.97,20.3099,19.88,19.911,69865,0
+NFXS.US,D,20260210,000000,19.64,19.75,19.13,19.7456,89396,0
+NFXS.US,D,20260211,000000,19.78,20.41,19.77,20.344,27394,0
+NFXS.US,D,20260212,000000,20.55,21.48,20.55,21.3346,46217,0
+NFXS.US,D,20260213,000000,21.34,21.4,20.971,21.071,37645,0
+NFXS.US,D,20260217,000000,21.28,21.4799,20.82,21.0312,40025,0
+NFXS.US,D,20260218,000000,21.2,21.2,20.69,20.78,49063,0
diff --git a/daily/us/nasdaq etfs/nixt.us.txt b/daily/us/nasdaq etfs/nixt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e01eae531d7b27fc1471677e74d2d1d6db0e4361
--- /dev/null
+++ b/daily/us/nasdaq etfs/nixt.us.txt	
@@ -0,0 +1,357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIXT.US,D,20240912,000000,25.22,25.23,24.7995,25.1516,54782,0
+NIXT.US,D,20240913,000000,25.57,25.7265,25.46,25.72,110100,0
+NIXT.US,D,20240916,000000,26.38,26.38,25.61,25.81,123387,0
+NIXT.US,D,20240917,000000,25.85,26.16,25.85,25.96,87763,0
+NIXT.US,D,20240918,000000,26.04,26.4999,25.91,26.03,115055,0
+NIXT.US,D,20240919,000000,26.19,26.61,26.19,26.35,116428,0
+NIXT.US,D,20240920,000000,26.49,26.49,26,26.0938,111042,0
+NIXT.US,D,20240923,000000,26.58,26.58,26.035,26.18,57147,0
+NIXT.US,D,20240924,000000,26.25,26.4,26.23,26.31,74160,0
+NIXT.US,D,20240925,000000,26.4,26.4,25.88,25.898,53486,0
+NIXT.US,D,20240926,000000,26.3,26.3,26.1554,26.25,28493,0
+NIXT.US,D,20240927,000000,26.56,26.66,26.4,26.49,44915,0
+NIXT.US,D,20240930,000000,26.65,26.65,26.23,26.4219,30823,0
+NIXT.US,D,20241001,000000,26.25,26.25,25.8,25.9644,23660,0
+NIXT.US,D,20241002,000000,25.79,26.01,25.7855,25.93,47634,0
+NIXT.US,D,20241003,000000,25.62,25.74,25.59,25.708,24457,0
+NIXT.US,D,20241004,000000,25.8,26.11,25.8,26.0375,32656,0
+NIXT.US,D,20241007,000000,26.04,26.04,25.533,25.6488,22618,0
+NIXT.US,D,20241008,000000,25.5804,25.731,25.55,25.6819,26662,0
+NIXT.US,D,20241009,000000,25.76,25.83,25.68,25.77,26613,0
+NIXT.US,D,20241010,000000,25.52,25.6897,25.52,25.6675,24650,0
+NIXT.US,D,20241011,000000,25.77,26.02,25.77,26.0177,7349,0
+NIXT.US,D,20241014,000000,26.16,26.22,25.8835,26.22,20568,0
+NIXT.US,D,20241015,000000,26.29,26.58,26.29,26.3146,23504,0
+NIXT.US,D,20241016,000000,26.5,26.64,26.4,26.6203,40852,0
+NIXT.US,D,20241017,000000,26.82,26.82,26.45,26.5764,38540,0
+NIXT.US,D,20241018,000000,26.79,26.82,26.69,26.7728,25882,0
+NIXT.US,D,20241021,000000,26.81,26.81,26.24,26.32,25088,0
+NIXT.US,D,20241022,000000,26.25,26.25,26.08,26.1461,27020,0
+NIXT.US,D,20241023,000000,26.03,26.12,25.87,25.9444,23833,0
+NIXT.US,D,20241024,000000,25.82,26.03,25.82,25.93,63488,0
+NIXT.US,D,20241025,000000,26.06,26.09,25.85,25.85,27458,0
+NIXT.US,D,20241028,000000,26.085,26.295,26.085,26.19,56320,0
+NIXT.US,D,20241029,000000,26.14,26.14,26.0035,26.12,24350,0
+NIXT.US,D,20241030,000000,26.1,26.44,26.1,26.2093,21615,0
+NIXT.US,D,20241031,000000,26.15,26.2,25.69,25.7419,14257,0
+NIXT.US,D,20241101,000000,25.74,26.01,25.74,25.91,16321,0
+NIXT.US,D,20241104,000000,26.21,26.36,25.97,26.1902,25087,0
+NIXT.US,D,20241105,000000,26.06,26.47,26.06,26.4665,12163,0
+NIXT.US,D,20241106,000000,27.06,27.52,26.99,27.52,48490,0
+NIXT.US,D,20241107,000000,27.54,27.8036,27.54,27.6141,44370,0
+NIXT.US,D,20241108,000000,27.93,27.93,27.49,27.62,44885,0
+NIXT.US,D,20241111,000000,27.85,28.11,27.81,27.99,63004,0
+NIXT.US,D,20241112,000000,28,28,27.37,27.4478,24925,0
+NIXT.US,D,20241113,000000,27.54,27.69,27.25,27.33,39794,0
+NIXT.US,D,20241114,000000,27.45,27.45,26.9,26.96,29530,0
+NIXT.US,D,20241115,000000,26.95,26.95,26.55,26.59,21371,0
+NIXT.US,D,20241118,000000,26.72,26.72,26.44,26.455,44974,0
+NIXT.US,D,20241119,000000,26.33,26.38,26.08,26.35,49975,0
+NIXT.US,D,20241120,000000,26.33,26.38,26.15,26.38,20836,0
+NIXT.US,D,20241121,000000,26.58,26.8781,26.38,26.82,33694,0
+NIXT.US,D,20241122,000000,26.93,27.37,26.93,27.2923,42317,0
+NIXT.US,D,20241125,000000,27.85,28.1299,27.64,27.85,46324,0
+NIXT.US,D,20241126,000000,27.81,27.81,27.5534,27.68,43064,0
+NIXT.US,D,20241127,000000,27.89,28.01,27.74,27.78,27958,0
+NIXT.US,D,20241129,000000,27.99,27.9995,27.85,27.88,41018,0
+NIXT.US,D,20241202,000000,28.01,28.01,27.7,27.8943,14130,0
+NIXT.US,D,20241203,000000,27.74,27.92,27.65,27.68,20049,0
+NIXT.US,D,20241204,000000,27.67,27.78,27.61,27.71,49492,0
+NIXT.US,D,20241205,000000,27.66,27.66,27.38,27.39,23931,0
+NIXT.US,D,20241206,000000,27.55,27.74,27.55,27.69,13029,0
+NIXT.US,D,20241209,000000,27.72,28.16,27.72,27.8,27865,0
+NIXT.US,D,20241210,000000,27.87,27.87,27.5,27.5064,16712,0
+NIXT.US,D,20241211,000000,27.77,27.778,27.46,27.67,21809,0
+NIXT.US,D,20241212,000000,27.75,27.75,27.5,27.51,27375,0
+NIXT.US,D,20241213,000000,27.48,27.48,27.25,27.389,15019,0
+NIXT.US,D,20241216,000000,27.37,27.6368,27.3,27.42,33565,0
+NIXT.US,D,20241217,000000,27.05,27.345,27.05,27.07,25778,0
+NIXT.US,D,20241218,000000,27.1984,27.1984,25.85,25.92,75357,0
+NIXT.US,D,20241219,000000,26.2774,26.2774,25.84,25.99,18201,0
+NIXT.US,D,20241220,000000,25.8986,26.4842,25.8986,26.25,11444,0
+NIXT.US,D,20241223,000000,26.54,26.54,26.0274,26.22,33332,0
+NIXT.US,D,20241224,000000,26.28,26.41,26.2586,26.41,12130,0
+NIXT.US,D,20241226,000000,26.13,26.585,26.13,26.54,11177,0
+NIXT.US,D,20241227,000000,26.58,26.58,26.07,26.25,17770,0
+NIXT.US,D,20241230,000000,25.99,25.99,25.3165,25.62,46649,0
+NIXT.US,D,20241231,000000,25.76,25.9,25.5892,25.63,78993,0
+NIXT.US,D,20250102,000000,25.72,25.95,25.59,25.6632,66004,0
+NIXT.US,D,20250103,000000,25.7476,26.08,25.7476,26.08,13847,0
+NIXT.US,D,20250106,000000,26.13,26.44,26.1242,26.15,28636,0
+NIXT.US,D,20250107,000000,26.33,26.33,25.69,25.7956,26432,0
+NIXT.US,D,20250108,000000,25.75,25.76,25.4128,25.76,44063,0
+NIXT.US,D,20250110,000000,25.38,25.4,25.14,25.26,15825,0
+NIXT.US,D,20250113,000000,25.08,25.355,24.97,25.355,25017,0
+NIXT.US,D,20250114,000000,25.4,25.59,25.3,25.5,8874,0
+NIXT.US,D,20250115,000000,25.75,26.19,25.75,25.98,7511,0
+NIXT.US,D,20250116,000000,26.04,26.11,25.9,26.08,15892,0
+NIXT.US,D,20250117,000000,26.3,26.31,26.21,26.24,9893,0
+NIXT.US,D,20250121,000000,26.18,26.61,26.18,26.56,10397,0
+NIXT.US,D,20250122,000000,26.59,26.59,26.43,26.445,8996,0
+NIXT.US,D,20250123,000000,26.32,26.65,26.29,26.65,13596,0
+NIXT.US,D,20250124,000000,26.63,26.7496,26.57,26.62,6226,0
+NIXT.US,D,20250127,000000,26.25,26.62,26.25,26.42,5759,0
+NIXT.US,D,20250128,000000,26.43,26.4874,26.3,26.45,14744,0
+NIXT.US,D,20250129,000000,26.43,26.46,26.21,26.2568,10954,0
+NIXT.US,D,20250130,000000,26.47,26.73,26.47,26.69,4063,0
+NIXT.US,D,20250131,000000,26.74,26.8029,26.4007,26.46,8000,0
+NIXT.US,D,20250203,000000,25.77,26.21,25.7368,26.0332,11732,0
+NIXT.US,D,20250204,000000,26.06,26.3,26.06,26.3,4077,0
+NIXT.US,D,20250205,000000,26.39,26.44,26.17,26.44,5510,0
+NIXT.US,D,20250206,000000,26.63,26.63,26.24,26.36,8704,0
+NIXT.US,D,20250207,000000,26.35,26.4,25.98,26.06,8270,0
+NIXT.US,D,20250210,000000,26.075,26.075,25.93,25.97,23409,0
+NIXT.US,D,20250211,000000,25.77,25.94,25.77,25.94,13669,0
+NIXT.US,D,20250212,000000,25.54,25.725,25.5,25.7,9874,0
+NIXT.US,D,20250213,000000,25.81,26.03,25.78,26.03,22106,0
+NIXT.US,D,20250214,000000,26.12,26.16,26.02,26.06,4357,0
+NIXT.US,D,20250218,000000,26.18,26.3768,26.1048,26.3765,15848,0
+NIXT.US,D,20250219,000000,26.23,26.26,26.155,26.155,18352,0
+NIXT.US,D,20250220,000000,26.18,26.18,25.94,26.09,19214,0
+NIXT.US,D,20250221,000000,26.05,26.05,25.5399,25.57,12694,0
+NIXT.US,D,20250224,000000,25.63,25.63,25.27,25.46,24888,0
+NIXT.US,D,20250225,000000,25.39,25.39,25.135,25.3009,21417,0
+NIXT.US,D,20250226,000000,25.46,25.65,25.2856,25.34,5281,0
+NIXT.US,D,20250227,000000,25.4,25.49,24.84,24.87,15194,0
+NIXT.US,D,20250228,000000,24.79,24.99,24.67,24.99,7298,0
+NIXT.US,D,20250303,000000,25.09,25.1,24.34,24.45,14315,0
+NIXT.US,D,20250304,000000,24.16,24.385,23.78,24.09,42711,0
+NIXT.US,D,20250305,000000,24.2,24.51,24.05,24.5,13581,0
+NIXT.US,D,20250306,000000,24.2,24.33,23.9698,24.07,27204,0
+NIXT.US,D,20250307,000000,24.04,24.425,24.03,24.41,5267,0
+NIXT.US,D,20250310,000000,24.09,24.205,23.47,23.64,40062,0
+NIXT.US,D,20250311,000000,23.69,23.69,23.1,23.3,14787,0
+NIXT.US,D,20250312,000000,23.56,23.56,23.16,23.3,13335,0
+NIXT.US,D,20250313,000000,23.1,23.1,22.72,22.7851,4604,0
+NIXT.US,D,20250314,000000,23.09,23.38,23.04,23.38,11040,0
+NIXT.US,D,20250317,000000,23.63,23.81,23.4979,23.76,8973,0
+NIXT.US,D,20250318,000000,23.65,23.65,23.5,23.62,4864,0
+NIXT.US,D,20250319,000000,23.6285,23.89,23.62,23.89,14781,0
+NIXT.US,D,20250320,000000,23.68,23.96,23.68,23.75,6560,0
+NIXT.US,D,20250321,000000,23.51,23.7493,23.48,23.6539,78166,0
+NIXT.US,D,20250324,000000,23.7,24.11,23.7,24.11,15717,0
+NIXT.US,D,20250325,000000,24.09,24.1155,23.81,23.8826,14636,0
+NIXT.US,D,20250326,000000,23.88,23.9322,23.66,23.735,18992,0
+NIXT.US,D,20250327,000000,23.77,23.87,23.66,23.74,23707,0
+NIXT.US,D,20250328,000000,23.65,23.65,23.12,23.25,47661,0
+NIXT.US,D,20250331,000000,22.91,23.25,22.77,23.16,10176,0
+NIXT.US,D,20250401,000000,23.045,23.35,22.93,23.27,19102,0
+NIXT.US,D,20250402,000000,23.28,23.6009,23.28,23.6009,12556,0
+NIXT.US,D,20250403,000000,22.52,22.58,21.8,21.81,54487,0
+NIXT.US,D,20250404,000000,21.09,21.2,20.43,20.75,24277,0
+NIXT.US,D,20250407,000000,20.05,21.43,19.6003,20.62,50829,0
+NIXT.US,D,20250408,000000,21.4,21.4,19.74,19.88,11513,0
+NIXT.US,D,20250409,000000,19.89,21.94,19.51,21.84,78770,0
+NIXT.US,D,20250410,000000,21.18,21.2,20.58,20.8,4716,0
+NIXT.US,D,20250411,000000,20.68,20.94,20.45,20.93,60965,0
+NIXT.US,D,20250414,000000,21.41,21.41,20.99,21.285,34447,0
+NIXT.US,D,20250415,000000,21.25,21.35,21.19,21.21,5481,0
+NIXT.US,D,20250416,000000,21.26,21.27,20.93,21.0234,16925,0
+NIXT.US,D,20250417,000000,21.07,21.35,21.07,21.27,2813,0
+NIXT.US,D,20250421,000000,20.99,20.99,20.66,20.83,15415,0
+NIXT.US,D,20250422,000000,21.21,21.36,21.0968,21.32,34153,0
+NIXT.US,D,20250423,000000,22.05,22.35,21.63,21.66,24897,0
+NIXT.US,D,20250424,000000,21.68,22.16,21.68,22.15,24362,0
+NIXT.US,D,20250425,000000,22.03,22.1834,21.94,22.13,38038,0
+NIXT.US,D,20250428,000000,22.23,22.43,22.14,22.32,6902,0
+NIXT.US,D,20250429,000000,22.27,22.395,22.15,22.34,11406,0
+NIXT.US,D,20250430,000000,21.95,22.23,21.7,22.23,23870,0
+NIXT.US,D,20250501,000000,22.08,22.6268,22.08,22.33,11820,0
+NIXT.US,D,20250502,000000,22.36,22.81,22.36,22.76,25248,0
+NIXT.US,D,20250505,000000,22.58,22.81,22.56,22.65,23600,0
+NIXT.US,D,20250506,000000,22.43,22.62,22.35,22.52,13123,0
+NIXT.US,D,20250507,000000,22.63,22.71,22.49,22.62,11491,0
+NIXT.US,D,20250508,000000,22.82,23.13,22.71,22.96,5294,0
+NIXT.US,D,20250509,000000,23.02,23.05,22.91,22.93,2115,0
+NIXT.US,D,20250512,000000,23.8,23.875,23.75,23.87,4688,0
+NIXT.US,D,20250513,000000,23.87,23.98,23.8,23.88,19493,0
+NIXT.US,D,20250514,000000,23.83,23.83,23.67,23.76,5932,0
+NIXT.US,D,20250515,000000,23.75,23.96,23.1101,23.95,14872,0
+NIXT.US,D,20250516,000000,24,24.17,23.99,24.15,9657,0
+NIXT.US,D,20250519,000000,23.86,24.0561,23.86,24.0561,5156,0
+NIXT.US,D,20250520,000000,23.95,24.1,23.95,24.02,8095,0
+NIXT.US,D,20250521,000000,23.714,23.75,23.24,23.2737,4777,0
+NIXT.US,D,20250522,000000,23.3,23.52,23.3,23.43,1690,0
+NIXT.US,D,20250523,000000,23.08,23.2601,23.06,23.22,2173,0
+NIXT.US,D,20250527,000000,23.26,23.79,23.26,23.79,14493,0
+NIXT.US,D,20250528,000000,23.66,23.7201,23.61,23.61,1819,0
+NIXT.US,D,20250530,000000,23.44,23.4996,23.3,23.41,4205,0
+NIXT.US,D,20250602,000000,23.44,23.44,23.12,23.2815,7241,0
+NIXT.US,D,20250603,000000,23.3399,23.8177,23.3399,23.75,7486,0
+NIXT.US,D,20250604,000000,23.847,23.85,23.8085,23.8085,725,0
+NIXT.US,D,20250605,000000,23.74,23.7656,23.74,23.7656,805,0
+NIXT.US,D,20250606,000000,24.03,24.11,24.03,24.1,2441,0
+NIXT.US,D,20250609,000000,24.07,24.5273,24.07,24.39,2528,0
+NIXT.US,D,20250610,000000,24.73,24.8987,24.7,24.72,14130,0
+NIXT.US,D,20250611,000000,24.8893,24.8893,24.5592,24.5828,6240,0
+NIXT.US,D,20250612,000000,24.36,24.48,24.36,24.4173,5487,0
+NIXT.US,D,20250613,000000,24.17,24.17,23.85,23.8541,2042,0
+NIXT.US,D,20250616,000000,23.9,24.32,23.9,24.26,841,0
+NIXT.US,D,20250617,000000,24.1399,24.1399,23.85,23.85,1877,0
+NIXT.US,D,20250618,000000,23.91,23.91,23.84,23.84,432,0
+NIXT.US,D,20250620,000000,23.9611,23.9611,23.81,23.88,1922,0
+NIXT.US,D,20250623,000000,23.85,23.935,23.605,23.93,9806,0
+NIXT.US,D,20250624,000000,24.06,24.32,24.06,24.32,1681,0
+NIXT.US,D,20250625,000000,24.39,24.39,24.1201,24.1591,1310,0
+NIXT.US,D,20250626,000000,24.32,24.4923,24.32,24.4923,14246,0
+NIXT.US,D,20250627,000000,24.42,24.42,24.38,24.38,448,0
+NIXT.US,D,20250630,000000,24.51,24.51,24.3201,24.4,5176,0
+NIXT.US,D,20250701,000000,24.46,25.44,24.46,25.09,3943,0
+NIXT.US,D,20250702,000000,25.13,25.45,25.13,25.4227,27125,0
+NIXT.US,D,20250703,000000,25.51,25.58,25.51,25.5685,3586,0
+NIXT.US,D,20250707,000000,25.34,25.35,25.06,25.06,2315,0
+NIXT.US,D,20250708,000000,25.32,25.66,25.32,25.58,43642,0
+NIXT.US,D,20250709,000000,25.61,25.83,25.55,25.808,5273,0
+NIXT.US,D,20250710,000000,25.78,26.2768,25.78,26.12,4461,0
+NIXT.US,D,20250711,000000,25.8,25.88,25.71,25.71,3600,0
+NIXT.US,D,20250714,000000,25.62,25.66,25.5615,25.61,2214,0
+NIXT.US,D,20250715,000000,25.89,25.89,25.18,25.18,25659,0
+NIXT.US,D,20250716,000000,25.31,25.31,25.03,25.2673,1485,0
+NIXT.US,D,20250717,000000,25.37,25.5763,25.37,25.565,2837,0
+NIXT.US,D,20250718,000000,25.65,25.65,25.4,25.42,1679,0
+NIXT.US,D,20250721,000000,25.58,25.7,25.41,25.41,4252,0
+NIXT.US,D,20250722,000000,25.6,26.17,25.6,26.1598,9911,0
+NIXT.US,D,20250723,000000,26.34,26.5922,26.34,26.5922,4776,0
+NIXT.US,D,20250724,000000,26.48,26.48,26.0852,26.0852,3245,0
+NIXT.US,D,20250725,000000,26.15,26.15,25.9,26.1468,42065,0
+NIXT.US,D,20250728,000000,26.21,26.21,25.99,26.0311,1905,0
+NIXT.US,D,20250729,000000,26.03,26.03,25.68,25.7379,4303,0
+NIXT.US,D,20250730,000000,25.91,25.91,25.3073,25.3073,4109,0
+NIXT.US,D,20250801,000000,24.912,24.912,24.02,24.2307,2596,0
+NIXT.US,D,20250804,000000,24.375,24.6388,24.375,24.6388,636,0
+NIXT.US,D,20250805,000000,24.62,24.62,24.32,24.5394,2345,0
+NIXT.US,D,20250806,000000,24.58,24.58,24.34,24.36,2215,0
+NIXT.US,D,20250807,000000,24.5,24.5,24.21,24.3344,4693,0
+NIXT.US,D,20250808,000000,24.37,24.49,24.3108,24.3108,6267,0
+NIXT.US,D,20250811,000000,24.34,24.48,24.12,24.1338,15069,0
+NIXT.US,D,20250812,000000,24.38,24.7974,24.38,24.7974,4846,0
+NIXT.US,D,20250813,000000,24.89,25.7532,24.89,25.7532,3706,0
+NIXT.US,D,20250814,000000,25.05,25.45,25.05,25.45,2694,0
+NIXT.US,D,20250815,000000,25.44,25.49,25.35,25.3981,11314,0
+NIXT.US,D,20250818,000000,25.29,25.48,25.29,25.4325,2338,0
+NIXT.US,D,20250819,000000,25.495,25.61,25.3386,25.3819,1137,0
+NIXT.US,D,20250820,000000,25.29,25.29,25.2148,25.2148,754,0
+NIXT.US,D,20250821,000000,24.938,25.18,24.938,25.1213,2187,0
+NIXT.US,D,20250822,000000,25.99,26.19,25.99,26.1278,38022,0
+NIXT.US,D,20250825,000000,26.027,26.06,25.98,26.0113,8192,0
+NIXT.US,D,20250826,000000,25.91,26.13,25.87,25.9299,10337,0
+NIXT.US,D,20250827,000000,25.89,26.2887,25.89,26.2887,5417,0
+NIXT.US,D,20250828,000000,26.15,26.1844,26.04,26.1844,5288,0
+NIXT.US,D,20250829,000000,26.25,26.25,26.09,26.1685,3146,0
+NIXT.US,D,20250902,000000,25.75,25.942,25.65,25.942,11289,0
+NIXT.US,D,20250903,000000,25.91,25.9884,25.79,25.9884,8757,0
+NIXT.US,D,20250904,000000,25.88,26.2651,25.88,26.2651,8954,0
+NIXT.US,D,20250905,000000,26.41,26.79,26.41,26.5151,12045,0
+NIXT.US,D,20250908,000000,26.15,26.4103,26.15,26.4103,18517,0
+NIXT.US,D,20250909,000000,26.21,26.32,26.2,26.3119,40065,0
+NIXT.US,D,20250910,000000,26.36,26.36,26.015,26.1171,15303,0
+NIXT.US,D,20250911,000000,26.08,26.6579,26.08,26.6579,9489,0
+NIXT.US,D,20250912,000000,26.5,26.52,26.23,26.2636,14742,0
+NIXT.US,D,20250915,000000,26.38,26.38,26.2659,26.2659,3093,0
+NIXT.US,D,20250916,000000,26.26,26.4399,26.208,26.4321,6213,0
+NIXT.US,D,20250917,000000,26.55,26.72,26.3648,26.3648,4471,0
+NIXT.US,D,20250918,000000,26.56,26.87,26.56,26.8659,2169,0
+NIXT.US,D,20250919,000000,26.92,26.92,26.47,26.4847,6008,0
+NIXT.US,D,20250922,000000,26.48,26.72,26.41,26.7093,8373,0
+NIXT.US,D,20250923,000000,26.67,27.05,26.5065,26.5065,7529,0
+NIXT.US,D,20250924,000000,26.58,26.6,26.4,26.4198,1504,0
+NIXT.US,D,20250925,000000,26.13,26.13,26.0303,26.0303,17030,0
+NIXT.US,D,20250926,000000,26.06,26.2376,26.0339,26.2376,511,0
+NIXT.US,D,20250929,000000,26.1147,26.1147,26.0988,26.0988,1358,0
+NIXT.US,D,20250930,000000,26.03,26.0986,25.82,26.0986,4883,0
+NIXT.US,D,20251001,000000,26.3,26.4801,26.3,26.4801,1142,0
+NIXT.US,D,20251002,000000,26.58,26.6174,26.41,26.6174,2457,0
+NIXT.US,D,20251003,000000,26.79,27.095,26.79,27.0026,3471,0
+NIXT.US,D,20251006,000000,27.29,27.29,26.9225,26.948,1763,0
+NIXT.US,D,20251007,000000,26.77,26.77,26.505,26.54,3706,0
+NIXT.US,D,20251008,000000,26.54,26.74,26.4595,26.68,10441,0
+NIXT.US,D,20251009,000000,26.69,26.69,26.334,26.379,9033,0
+NIXT.US,D,20251010,000000,26.36,26.36,25.3403,25.3403,2183,0
+NIXT.US,D,20251013,000000,25.92,26.07,25.83,26.0414,2143,0
+NIXT.US,D,20251014,000000,25.96,26.3906,25.95,26.3906,2243,0
+NIXT.US,D,20251015,000000,26.51,26.75,26.4636,26.4636,3702,0
+NIXT.US,D,20251016,000000,26.5,26.5531,26.12,26.22,9672,0
+NIXT.US,D,20251017,000000,26.14,26.166,26.06,26.0741,1973,0
+NIXT.US,D,20251020,000000,26.25,26.4891,26.25,26.4891,1217,0
+NIXT.US,D,20251021,000000,26.45,26.775,26.45,26.6218,4320,0
+NIXT.US,D,20251022,000000,26.49,26.5,26.34,26.3866,2664,0
+NIXT.US,D,20251023,000000,26.61,26.7757,26.61,26.7644,1479,0
+NIXT.US,D,20251024,000000,27.13,27.13,26.9381,26.9381,3769,0
+NIXT.US,D,20251027,000000,27,27.03,26.825,26.9644,11082,0
+NIXT.US,D,20251028,000000,26.71,26.89,26.6907,26.6907,675,0
+NIXT.US,D,20251029,000000,26.63,26.714,26.11,26.2212,11217,0
+NIXT.US,D,20251030,000000,26.11,26.14,25.8107,25.8107,7255,0
+NIXT.US,D,20251031,000000,25.68,25.8497,25.67,25.8497,2572,0
+NIXT.US,D,20251103,000000,25.8,25.8,25.4,25.6826,3259,0
+NIXT.US,D,20251104,000000,25.27,25.48,25.2298,25.2298,2871,0
+NIXT.US,D,20251105,000000,25.34,25.7192,25.34,25.6938,2129,0
+NIXT.US,D,20251106,000000,25.59,25.59,25.2397,25.2397,9046,0
+NIXT.US,D,20251107,000000,25.06,25.412,24.94,25.412,12595,0
+NIXT.US,D,20251110,000000,25.68,25.69,25.6088,25.6088,570,0
+NIXT.US,D,20251111,000000,25.63,25.78,25.63,25.7699,1891,0
+NIXT.US,D,20251112,000000,25.91,25.91,25.7255,25.7255,1553,0
+NIXT.US,D,20251113,000000,25.59,25.72,25.19,25.2026,10141,0
+NIXT.US,D,20251114,000000,25,25.2,24.91,25.0529,2824,0
+NIXT.US,D,20251117,000000,24.8,24.9,24.365,24.4413,4692,0
+NIXT.US,D,20251118,000000,24.22,24.57,24.17,24.4935,4747,0
+NIXT.US,D,20251119,000000,24.37,24.3999,24.305,24.3546,2327,0
+NIXT.US,D,20251120,000000,24.64,24.64,23.83,23.8399,5265,0
+NIXT.US,D,20251121,000000,24.13,24.7987,24.065,24.7788,4121,0
+NIXT.US,D,20251124,000000,24.89,25.1825,24.89,25.1825,1840,0
+NIXT.US,D,20251125,000000,25.03,25.91,25.03,25.9068,4213,0
+NIXT.US,D,20251126,000000,25.96,26.43,25.96,26.3035,5595,0
+NIXT.US,D,20251128,000000,25.94,26.4451,25.94,26.4451,2299,0
+NIXT.US,D,20251201,000000,26.34,26.5072,26.34,26.3607,7044,0
+NIXT.US,D,20251202,000000,26.23,26.42,26.23,26.4036,1307,0
+NIXT.US,D,20251203,000000,26.565,26.8,26.565,26.7947,1745,0
+NIXT.US,D,20251204,000000,26.79,26.87,26.72,26.79,3322,0
+NIXT.US,D,20251205,000000,26.86,27,26.7918,26.7918,2671,0
+NIXT.US,D,20251208,000000,26.98,26.98,26.7221,26.7221,5696,0
+NIXT.US,D,20251209,000000,26.24,26.9381,26.24,26.9381,1007,0
+NIXT.US,D,20251210,000000,27.157,27.4777,27.157,27.4777,6323,0
+NIXT.US,D,20251211,000000,27.6,27.71,27.51,27.6618,1870,0
+NIXT.US,D,20251212,000000,27.76,27.76,27.24,27.2633,1742,0
+NIXT.US,D,20251216,000000,26.81,26.8261,26.77,26.8261,786,0
+NIXT.US,D,20251217,000000,26.63,26.8995,26.63,26.7246,3316,0
+NIXT.US,D,20251218,000000,26.91,27.08,26.82,26.8572,897,0
+NIXT.US,D,20251219,000000,26.88,26.9712,26.88,26.9712,855,0
+NIXT.US,D,20251222,000000,27.16,27.16,27.12,27.1262,2618,0
+NIXT.US,D,20251223,000000,26.88,26.88,26.71,26.7555,2593,0
+NIXT.US,D,20251224,000000,26.8,26.9253,26.7,26.9253,1418,0
+NIXT.US,D,20251226,000000,26.89,26.9116,26.89,26.9116,838,0
+NIXT.US,D,20251229,000000,26.8,26.8,26.666,26.716,4402,0
+NIXT.US,D,20251230,000000,26.72,26.72,26.6372,26.6372,400,0
+NIXT.US,D,20251231,000000,26.49,26.51,26.42,26.4395,833,0
+NIXT.US,D,20260102,000000,26.6065,26.8,26.6,26.7148,2258,0
+NIXT.US,D,20260105,000000,26.92,27.0148,26.9,26.9792,2257,0
+NIXT.US,D,20260106,000000,27.505,27.81,27.505,27.7973,8605,0
+NIXT.US,D,20260107,000000,27.47,27.47,27.35,27.4342,1301,0
+NIXT.US,D,20260108,000000,26.88,27.8065,26.88,27.7368,3112,0
+NIXT.US,D,20260109,000000,27.86,27.94,27.78,27.8493,10678,0
+NIXT.US,D,20260112,000000,27.51,27.635,27.46,27.6155,1326,0
+NIXT.US,D,20260113,000000,27.7,27.7,27.6386,27.6386,5503,0
+NIXT.US,D,20260114,000000,27.77,27.77,27.7126,27.7126,217,0
+NIXT.US,D,20260115,000000,27.82,27.865,27.82,27.8562,1975,0
+NIXT.US,D,20260116,000000,27.75,27.75,27.6445,27.6445,1473,0
+NIXT.US,D,20260120,000000,27.04,27.42,27.04,27.189,3231,0
+NIXT.US,D,20260121,000000,27.64,27.9,27.51,27.8925,1995,0
+NIXT.US,D,20260122,000000,28.11,28.42,28.11,28.2298,5188,0
+NIXT.US,D,20260123,000000,27.785,27.785,27.77,27.7813,3910,0
+NIXT.US,D,20260126,000000,27.64,27.718,27.62,27.6783,6838,0
+NIXT.US,D,20260127,000000,27.7,27.7876,27.7,27.7876,1168,0
+NIXT.US,D,20260128,000000,27.705,27.705,27.441,27.5146,1105,0
+NIXT.US,D,20260129,000000,27.475,27.475,27.17,27.4385,8750,0
+NIXT.US,D,20260130,000000,27.41,27.41,27.0801,27.2774,4733,0
+NIXT.US,D,20260202,000000,27.75,27.75,27.64,27.6585,2138,0
+NIXT.US,D,20260203,000000,27.79,27.8901,27.5446,27.5446,2784,0
+NIXT.US,D,20260204,000000,28.14,28.2,27.735,28.0512,2941,0
+NIXT.US,D,20260205,000000,27.69,27.69,27.455,27.5329,4999,0
+NIXT.US,D,20260206,000000,27.93,28.64,27.93,28.5784,12284,0
+NIXT.US,D,20260209,000000,28.54,28.585,28.35,28.5103,8175,0
+NIXT.US,D,20260210,000000,28.5,28.7,28.5,28.5401,1866,0
+NIXT.US,D,20260211,000000,28.485,28.4874,28.4,28.4874,1701,0
+NIXT.US,D,20260212,000000,28.66,28.66,27.498,27.9338,5120,0
+NIXT.US,D,20260213,000000,28.01,28.33,27.9914,28.1804,1312,0
+NIXT.US,D,20260217,000000,28.11,28.1838,28.11,28.1838,1001,0
+NIXT.US,D,20260218,000000,28.25,28.53,27.73,28.53,1576,0
diff --git a/daily/us/nasdaq etfs/nres.us.txt b/daily/us/nasdaq etfs/nres.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5e05ca88d16ad68c86cf193ad111ad88e33e644
--- /dev/null
+++ b/daily/us/nasdaq etfs/nres.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRES.US,D,20240228,000000,25.07,25.13,24.96,24.968,44662,0
+NRES.US,D,20240229,000000,25.1046,25.1046,25.1046,25.1046,1,0
+NRES.US,D,20240301,000000,25.375,25.375,25.375,25.375,2,0
+NRES.US,D,20240304,000000,25.32,25.32,25.275,25.275,1115,0
+NRES.US,D,20240305,000000,25.27,25.2797,25.27,25.2797,1247,0
+NRES.US,D,20240306,000000,25.5717,25.5717,25.5069,25.5069,300,0
+NRES.US,D,20240307,000000,25.87,25.87,25.87,25.87,25,0
+NRES.US,D,20240308,000000,25.8474,25.8474,25.8474,25.8474,118,0
+NRES.US,D,20240311,000000,25.9014,25.9014,25.9014,25.9014,1,0
+NRES.US,D,20240312,000000,25.95,25.95,25.9438,25.9438,373,0
+NRES.US,D,20240313,000000,26.41,26.41,26.41,26.41,1,0
+NRES.US,D,20240314,000000,26.25,26.31,26.25,26.2992,1121,0
+NRES.US,D,20240315,000000,26.38,26.38,26.38,26.38,1,0
+NRES.US,D,20240318,000000,26.4495,26.4495,26.41,26.41,203,0
+NRES.US,D,20240319,000000,26.37,26.49,26.37,26.49,200,0
+NRES.US,D,20240320,000000,26.79,26.79,26.79,26.79,1,0
+NRES.US,D,20240321,000000,26.8752,26.8752,26.8752,26.8752,1,0
+NRES.US,D,20240322,000000,26.77,26.77,26.6586,26.6586,209,0
+NRES.US,D,20240325,000000,26.81,26.81,26.81,26.81,78,0
+NRES.US,D,20240326,000000,26.81,26.81,26.7197,26.7197,282,0
+NRES.US,D,20240327,000000,27.0811,27.0811,27.0811,27.0811,87,0
+NRES.US,D,20240328,000000,27.3041,27.3041,27.3041,27.3041,2,0
+NRES.US,D,20240401,000000,27.42,27.42,27.42,27.42,93,0
+NRES.US,D,20240402,000000,27.65,27.65,27.65,27.65,4,0
+NRES.US,D,20240403,000000,27.885,27.885,27.885,27.885,2,0
+NRES.US,D,20240404,000000,27.8693,27.8693,27.8693,27.8693,14,0
+NRES.US,D,20240405,000000,28.01,28.1,28.0099,28.07,1976,0
+NRES.US,D,20240408,000000,28.19,28.19,28.19,28.19,3,0
+NRES.US,D,20240409,000000,28.38,28.414,28.38,28.414,234,0
+NRES.US,D,20240410,000000,28.04,28.2431,28.04,28.2431,1107,0
+NRES.US,D,20240411,000000,28.12,28.12,28.12,28.12,18,0
+NRES.US,D,20240412,000000,27.7,27.7,27.7,27.7,11,0
+NRES.US,D,20240415,000000,27.78,27.78,27.5599,27.5599,104,0
+NRES.US,D,20240416,000000,27.206,27.206,27.206,27.206,15,0
+NRES.US,D,20240417,000000,27.36,27.36,27.2795,27.2795,224,0
+NRES.US,D,20240418,000000,27.3,27.3,27.2802,27.2802,102,0
+NRES.US,D,20240419,000000,27.49,27.49,27.49,27.49,100,0
+NRES.US,D,20240422,000000,27.51,27.51,27.4872,27.4872,100,0
+NRES.US,D,20240423,000000,27.4509,27.4509,27.4509,27.4509,31,0
+NRES.US,D,20240424,000000,27.5,27.5,27.5,27.5,9,0
+NRES.US,D,20240425,000000,27.33,27.6329,27.33,27.6329,300,0
+NRES.US,D,20240426,000000,27.77,27.77,27.77,27.77,9,0
+NRES.US,D,20240429,000000,28,28,27.995,27.995,150,0
+NRES.US,D,20240430,000000,27.75,27.75,27.2675,27.2675,202,0
+NRES.US,D,20240501,000000,27.22,27.22,27.1059,27.1059,200,0
+NRES.US,D,20240502,000000,27.29,27.444,27.29,27.444,800,0
+NRES.US,D,20240503,000000,27.63,27.63,27.63,27.63,9,0
+NRES.US,D,20240506,000000,27.85,27.85,27.85,27.85,26,0
+NRES.US,D,20240507,000000,27.95,27.95,27.95,27.95,30,0
+NRES.US,D,20240508,000000,27.84,27.84,27.84,27.84,2,0
+NRES.US,D,20240509,000000,27.85,28.1992,27.85,28.1992,211,0
+NRES.US,D,20240510,000000,28.1872,28.1872,28.1872,28.1872,3,0
+NRES.US,D,20240513,000000,28.16,28.16,28.16,28.16,25,0
+NRES.US,D,20240514,000000,28.33,28.33,28.33,28.33,2,0
+NRES.US,D,20240515,000000,28.3416,28.3416,28.3416,28.3416,25,0
+NRES.US,D,20240516,000000,28.27,28.27,28.244,28.244,300,0
+NRES.US,D,20240517,000000,28.5822,28.5822,28.5822,28.5822,25,0
+NRES.US,D,20240520,000000,28.55,28.5813,28.55,28.5813,311,0
+NRES.US,D,20240521,000000,28.53,28.53,28.53,28.53,14,0
+NRES.US,D,20240522,000000,28.052,28.052,28.052,28.052,10,0
+NRES.US,D,20240523,000000,27.8352,27.8352,27.8352,27.8352,17,0
+NRES.US,D,20240524,000000,27.98,27.9951,27.98,27.9951,301,0
+NRES.US,D,20240528,000000,28.2707,28.2707,28.2707,28.2707,1,0
+NRES.US,D,20240529,000000,27.7353,27.7353,27.7353,27.7353,15,0
+NRES.US,D,20240530,000000,27.864,27.864,27.864,27.864,1,0
+NRES.US,D,20240531,000000,28.1784,28.1784,28.1784,28.1784,3,0
+NRES.US,D,20240603,000000,27.8,27.8,27.8,27.8,1,0
+NRES.US,D,20240604,000000,27.2258,27.2258,27.2258,27.2258,1,0
+NRES.US,D,20240605,000000,27.2,27.2313,27.2,27.2313,4305,0
+NRES.US,D,20240606,000000,27.42,27.42,27.42,27.42,7,0
+NRES.US,D,20240607,000000,26.95,27.03,26.92,27.03,7595,0
+NRES.US,D,20240610,000000,27.07,27.07,27.07,27.07,2,0
+NRES.US,D,20240611,000000,26.744,26.76,26.744,26.76,1002,0
+NRES.US,D,20240612,000000,26.76,26.76,26.76,26.76,80,0
+NRES.US,D,20240613,000000,26.4296,26.4296,26.4296,26.4296,14,0
+NRES.US,D,20240614,000000,26.1606,26.1845,26.1606,26.1845,263,0
+NRES.US,D,20240617,000000,26.1929,26.1929,26.1929,26.1929,1,0
+NRES.US,D,20240618,000000,26.321,26.33,26.321,26.33,1320,0
+NRES.US,D,20240620,000000,26.68,26.68,26.68,26.68,6,0
+NRES.US,D,20240621,000000,26.32,26.32,26.32,26.32,1,0
+NRES.US,D,20240624,000000,26.74,26.74,26.74,26.74,59,0
+NRES.US,D,20240625,000000,26.71,26.71,26.67,26.67,3406,0
+NRES.US,D,20240626,000000,26.5576,26.5576,26.5576,26.5576,1,0
+NRES.US,D,20240627,000000,26.66,26.67,26.66,26.66,402,0
+NRES.US,D,20240628,000000,26.7199,26.7199,26.6502,26.6502,106,0
+NRES.US,D,20240701,000000,26.68,26.68,26.68,26.68,7,0
+NRES.US,D,20240702,000000,26.66,26.66,26.66,26.66,4,0
+NRES.US,D,20240703,000000,27.12,27.12,27.12,27.12,4,0
+NRES.US,D,20240705,000000,27.33,27.33,27.09,27.09,404,0
+NRES.US,D,20240708,000000,26.775,26.775,26.775,26.775,2,0
+NRES.US,D,20240709,000000,26.6248,26.6248,26.6248,26.6248,2,0
+NRES.US,D,20240710,000000,26.8522,26.8522,26.8522,26.8522,2,0
+NRES.US,D,20240711,000000,27.1178,27.1178,27.1178,27.1178,2,0
+NRES.US,D,20240712,000000,27.35,27.35,27.35,27.35,2,0
+NRES.US,D,20240715,000000,27.32,27.32,27.32,27.32,2,0
+NRES.US,D,20240716,000000,27.51,27.51,27.51,27.51,2,0
+NRES.US,D,20240717,000000,27.56,27.56,27.56,27.56,2,0
+NRES.US,D,20240718,000000,27.2853,27.2853,27.2853,27.2853,2,0
+NRES.US,D,20240719,000000,27.0321,27.0321,27.0321,27.0321,2,0
+NRES.US,D,20240722,000000,27.11,27.11,27.11,27.11,2,0
+NRES.US,D,20240723,000000,26.7,26.7,26.7,26.7,5,0
+NRES.US,D,20240724,000000,26.63,26.63,26.63,26.63,6,0
+NRES.US,D,20240725,000000,26.77,26.77,26.77,26.77,1,0
+NRES.US,D,20240726,000000,26.943,26.943,26.943,26.943,4,0
+NRES.US,D,20240729,000000,26.78,26.78,26.78,26.78,2,0
+NRES.US,D,20240730,000000,26.8079,26.8079,26.8079,26.8079,4,0
+NRES.US,D,20240731,000000,27.1864,27.1864,27.1864,27.1864,1,0
+NRES.US,D,20240801,000000,26.5254,26.5254,26.5254,26.5254,1,0
+NRES.US,D,20240802,000000,25.9778,25.9778,25.9778,25.9778,1,0
+NRES.US,D,20240805,000000,25.4061,25.4061,25.4061,25.4061,6,0
+NRES.US,D,20240806,000000,25.5128,25.5128,25.5128,25.5128,2,0
+NRES.US,D,20240807,000000,25.44,25.44,25.44,25.44,3,0
+NRES.US,D,20240808,000000,25.7449,25.7449,25.7449,25.7449,1,0
+NRES.US,D,20240809,000000,25.84,25.87,25.84,25.87,311,0
+NRES.US,D,20240812,000000,25.98,25.9847,25.9,25.9847,501,0
+NRES.US,D,20240813,000000,26.164,26.164,26.164,26.164,100,0
+NRES.US,D,20240814,000000,26.2268,26.2268,26.2268,26.2268,100,0
+NRES.US,D,20240815,000000,26.5127,26.5127,26.5127,26.5127,7,0
+NRES.US,D,20240816,000000,26.6747,26.6747,26.6747,26.6747,2,0
+NRES.US,D,20240819,000000,26.98,26.98,26.98,26.98,7,0
+NRES.US,D,20240820,000000,26.7359,26.7359,26.7359,26.7359,24,0
+NRES.US,D,20240821,000000,26.946,26.946,26.946,26.946,24,0
+NRES.US,D,20240822,000000,26.86,26.86,26.7118,26.7118,1712,0
+NRES.US,D,20240823,000000,26.89,27.16,26.89,27.16,644,0
+NRES.US,D,20240826,000000,27.44,27.44,27.32,27.32,203,0
+NRES.US,D,20240827,000000,27.31,27.31,27.258,27.258,326,0
+NRES.US,D,20240828,000000,26.98,26.98,26.87,26.94,712970,0
+NRES.US,D,20240829,000000,27.04,27.11,26.8501,27.11,1791,0
+NRES.US,D,20240830,000000,26.96,27.03,26.96,27.0209,200,0
+NRES.US,D,20240903,000000,26.58,26.58,26.1683,26.1683,408,0
+NRES.US,D,20240904,000000,25.98,25.98,25.98,25.98,14,0
+NRES.US,D,20240905,000000,25.94,25.94,25.94,25.94,4,0
+NRES.US,D,20240906,000000,25.47,25.47,25.47,25.47,14,0
+NRES.US,D,20240909,000000,25.593,25.593,25.593,25.593,16,0
+NRES.US,D,20240910,000000,25.56,25.56,25.3158,25.3158,1206,0
+NRES.US,D,20240911,000000,25.41,25.4428,25.41,25.4428,210,0
+NRES.US,D,20240912,000000,25.83,25.83,25.83,25.83,1,0
+NRES.US,D,20240913,000000,26.13,26.13,26.13,26.13,3,0
+NRES.US,D,20240916,000000,26.3458,26.3458,26.3458,26.3458,1,0
+NRES.US,D,20240917,000000,26.4459,26.4459,26.4459,26.4459,1,0
+NRES.US,D,20240918,000000,26.515,26.515,26.4541,26.4541,502,0
+NRES.US,D,20240919,000000,27.01,27.05,26.83,27.05,402,0
+NRES.US,D,20240920,000000,26.76,26.76,26.5616,26.5616,149,0
+NRES.US,D,20240923,000000,26.685,26.685,26.685,26.685,1,0
+NRES.US,D,20240924,000000,27.03,27.18,27.03,27.18,303,0
+NRES.US,D,20240925,000000,27.13,27.13,26.84,26.84,401,0
+NRES.US,D,20240926,000000,27.06,27.34,27.06,27.3,535,0
+NRES.US,D,20240927,000000,27.4575,27.4575,27.4575,27.4575,271,0
+NRES.US,D,20241001,000000,27.55,27.55,27.55,27.55,1,0
+NRES.US,D,20241002,000000,27.62,27.62,27.5914,27.5914,120,0
+NRES.US,D,20241003,000000,27.4241,27.4241,27.4241,27.4241,1,0
+NRES.US,D,20241004,000000,27.68,27.68,27.68,27.68,31,0
+NRES.US,D,20241007,000000,27.66,27.66,27.66,27.66,14,0
+NRES.US,D,20241008,000000,27.21,27.21,27.04,27.0692,17804,0
+NRES.US,D,20241009,000000,26.91,27.08,26.91,27.06,1852,0
+NRES.US,D,20241010,000000,27.03,27.2171,27.03,27.2171,409,0
+NRES.US,D,20241011,000000,27.3635,27.3635,27.3635,27.3635,1,0
+NRES.US,D,20241014,000000,27.24,27.24,27.24,27.24,2,0
+NRES.US,D,20241015,000000,26.76,26.76,26.5701,26.5701,313,0
+NRES.US,D,20241016,000000,26.7559,26.7559,26.7559,26.7559,5,0
+NRES.US,D,20241017,000000,26.68,26.72,26.68,26.72,366,0
+NRES.US,D,20241018,000000,26.86,26.88,26.86,26.88,389,0
+NRES.US,D,20241021,000000,26.94,26.94,26.73,26.73,338,0
+NRES.US,D,20241022,000000,26.88,26.88,26.88,26.88,4,0
+NRES.US,D,20241023,000000,26.58,26.62,26.58,26.62,302,0
+NRES.US,D,20241024,000000,26.5821,26.5821,26.5821,26.5821,4,0
+NRES.US,D,20241025,000000,26.64,26.64,26.64,26.64,4,0
+NRES.US,D,20241028,000000,26.75,26.75,26.75,26.75,44,0
+NRES.US,D,20241029,000000,26.53,26.53,26.53,26.53,4,0
+NRES.US,D,20241030,000000,26.46,26.66,26.44,26.5279,1804,0
+NRES.US,D,20241031,000000,26.4716,26.4716,26.4716,26.4716,4,0
+NRES.US,D,20241101,000000,26.59,26.59,26.59,26.59,300,0
+NRES.US,D,20241104,000000,26.6406,26.6406,26.6406,26.6406,4,0
+NRES.US,D,20241105,000000,26.68,26.7945,26.68,26.7945,302,0
+NRES.US,D,20241106,000000,26.6216,26.7832,26.6216,26.7832,402,0
+NRES.US,D,20241107,000000,26.93,27.0613,26.93,27.0613,406,0
+NRES.US,D,20241108,000000,26.58,26.58,26.34,26.4,936,0
+NRES.US,D,20241111,000000,26.13,26.13,26.05,26.05,202,0
+NRES.US,D,20241112,000000,25.72,25.72,25.46,25.46,303,0
+NRES.US,D,20241113,000000,25.42,25.43,25.42,25.43,302,0
+NRES.US,D,20241115,000000,25.58,25.6541,25.4882,25.4882,2670,0
+NRES.US,D,20241120,000000,25.988,26,25.988,26,119,0
+NRES.US,D,20241122,000000,26.16,26.26,26.16,26.25,9335,0
+NRES.US,D,20241125,000000,26.31,26.31,26.2697,26.2697,375,0
+NRES.US,D,20241127,000000,25.91,25.91,25.9,25.9,378,0
+NRES.US,D,20241202,000000,26,26,25.98,25.98,301,0
+NRES.US,D,20241203,000000,26.11,26.11,26.0912,26.0912,305,0
+NRES.US,D,20241204,000000,26.11,26.11,25.7918,25.7918,302,0
+NRES.US,D,20241205,000000,25.81,25.81,25.79,25.79,350,0
+NRES.US,D,20241206,000000,25.22,25.2389,25.22,25.2389,119,0
+NRES.US,D,20241209,000000,25.62,25.62,25.6,25.6,403,0
+NRES.US,D,20241210,000000,25.59,25.59,25.3901,25.3901,469,0
+NRES.US,D,20241211,000000,25.44,25.45,25.34,25.45,657,0
+NRES.US,D,20241212,000000,25.23,25.23,25.07,25.07,453,0
+NRES.US,D,20241217,000000,24.33,24.33,24.3,24.3,492,0
+NRES.US,D,20241220,000000,23.11,23.4017,23.11,23.4017,306,0
+NRES.US,D,20241227,000000,23.64,23.64,23.578,23.578,481,0
+NRES.US,D,20241230,000000,23.45,23.5525,23.4,23.5007,2084,0
+NRES.US,D,20250102,000000,23.83,23.94,23.83,23.8402,625,0
+NRES.US,D,20250106,000000,24.09,24.28,24.09,24.1,520,0
+NRES.US,D,20250113,000000,24.1,24.44,24.1,24.44,500,0
+NRES.US,D,20250115,000000,24.89,24.89,24.8245,24.8245,323,0
+NRES.US,D,20250116,000000,24.8,24.81,24.795,24.795,709,0
+NRES.US,D,20250117,000000,24.85,24.995,24.85,24.995,305,0
+NRES.US,D,20250121,000000,25.18,25.24,25.18,25.24,303,0
+NRES.US,D,20250122,000000,25.2,25.2,25.005,25.005,300,0
+NRES.US,D,20250124,000000,25.38,25.38,25.19,25.2344,500,0
+NRES.US,D,20250131,000000,25.21,25.21,24.88,24.88,409,0
+NRES.US,D,20250203,000000,24.75,24.78,24.68,24.7212,2050,0
+NRES.US,D,20250204,000000,24.81,25.15,24.81,25.1,2330,0
+NRES.US,D,20250205,000000,25.13,25.2112,25.13,25.2112,434,0
+NRES.US,D,20250206,000000,25.43,25.43,25.26,25.4,2319,0
+NRES.US,D,20250207,000000,25.3,25.3,25.18,25.2183,2631,0
+NRES.US,D,20250210,000000,25.56,25.5738,25.55,25.5738,438,0
+NRES.US,D,20250212,000000,25.3075,25.3075,25.2783,25.2783,730,0
+NRES.US,D,20250226,000000,25.29,25.29,25.25,25.25,395,0
+NRES.US,D,20250228,000000,24.88,24.97,24.88,24.97,105,0
+NRES.US,D,20250303,000000,25.36,25.36,24.62,24.62,421,0
+NRES.US,D,20250319,000000,25.95,25.95,25.925,25.925,235,0
+NRES.US,D,20250320,000000,25.81,25.8421,25.81,25.8421,203,0
+NRES.US,D,20250321,000000,25.39,25.39,25.3326,25.3326,302,0
+NRES.US,D,20250327,000000,25.47,25.5523,25.47,25.5523,329,0
+NRES.US,D,20250414,000000,23.5,23.5,23.4447,23.4447,2000,0
+NRES.US,D,20250416,000000,23.425,23.5275,23.42,23.5275,1000,0
+NRES.US,D,20250513,000000,24.88,25.082,24.88,25.082,580,0
+NRES.US,D,20250514,000000,24.91,24.9117,24.91,24.9117,602,0
+NRES.US,D,20250617,000000,26.1,26.1,26.0248,26.0248,116,0
+NRES.US,D,20250618,000000,26,26,25.92,25.92,102,0
+NRES.US,D,20250627,000000,25.388,25.41,25.379,25.41,223,0
+NRES.US,D,20250709,000000,25.93,25.996,25.93,25.996,12129,0
+NRES.US,D,20250710,000000,26.1,26.1,26.005,26.005,600,0
+NRES.US,D,20250722,000000,25.74,25.9747,25.74,25.9747,204,0
+NRES.US,D,20250723,000000,26.24,26.2752,26.24,26.2752,400,0
+NRES.US,D,20250724,000000,25.97,26.05,25.97,26.0407,1202,0
+NRES.US,D,20250725,000000,26.02,26.12,26.01,26.12,403,0
+NRES.US,D,20250728,000000,25.91,25.96,25.91,25.96,202,0
+NRES.US,D,20250819,000000,25.85,25.85,25.7535,25.7535,4069,0
+NRES.US,D,20250826,000000,26.7,26.75,26.7,26.75,207,0
+NRES.US,D,20250827,000000,26.66,26.6993,26.56,26.6993,1475,0
+NRES.US,D,20250828,000000,26.69,26.82,26.65,26.82,704,0
+NRES.US,D,20250829,000000,26.88,26.91,26.83,26.8892,1475,0
+NRES.US,D,20250902,000000,26.75,26.77,26.75,26.77,224,0
+NRES.US,D,20250903,000000,26.94,26.94,26.6407,26.6407,131,0
+NRES.US,D,20250909,000000,27.09,27.09,26.75,26.75,106,0
+NRES.US,D,20250915,000000,27.01,27.208,27.01,27.208,204,0
+NRES.US,D,20250916,000000,27.29,27.46,27.29,27.46,207,0
+NRES.US,D,20251003,000000,27.61,27.64,27.61,27.64,204,0
+NRES.US,D,20251006,000000,27.64,27.6596,27.64,27.6596,231,0
+NRES.US,D,20251010,000000,26.91,26.91,26.6878,26.6878,205,0
+NRES.US,D,20251016,000000,27.56,27.56,27.4321,27.4321,409,0
+NRES.US,D,20251024,000000,27.8008,27.83,27.795,27.795,423,0
+NRES.US,D,20251029,000000,27.78,27.78,27.5933,27.5933,111,0
+NRES.US,D,20251031,000000,27.33,27.3698,27.33,27.3698,205,0
+NRES.US,D,20251106,000000,27.35,27.35,27.1741,27.1741,234,0
+NRES.US,D,20251110,000000,28.0582,28.0582,28.0288,28.0288,176,0
+NRES.US,D,20251113,000000,28.415,28.415,28.1808,28.1808,531,0
+NRES.US,D,20251118,000000,27.77,27.925,27.601,27.925,2600,0
+NRES.US,D,20251119,000000,27.765,27.9,27.62,27.62,9045,0
+NRES.US,D,20251120,000000,27.93,27.95,27.1401,27.1401,495,0
+NRES.US,D,20251121,000000,27.18,27.4913,27.18,27.4397,358,0
+NRES.US,D,20251201,000000,28.86,28.86,28.805,28.805,32402,0
+NRES.US,D,20251204,000000,28.98,29.0509,28.98,29.0509,347,0
+NRES.US,D,20251209,000000,28.575,28.575,28.55,28.55,205,0
+NRES.US,D,20251211,000000,29.295,29.325,29.2921,29.2921,377,0
+NRES.US,D,20251212,000000,29.03,29.0659,29.03,29.0659,107,0
+NRES.US,D,20251216,000000,28.655,28.7103,28.655,28.7103,332,0
+NRES.US,D,20251217,000000,28.95,28.9714,28.86,28.9714,705,0
+NRES.US,D,20251219,000000,29.05,29.14,28.9413,28.9413,5178,0
+NRES.US,D,20251222,000000,29.17,29.34,29.17,29.3,2078,0
+NRES.US,D,20251223,000000,29.35,29.4493,29.35,29.4493,371,0
+NRES.US,D,20251226,000000,29.48,29.57,29.475,29.57,725,0
+NRES.US,D,20251229,000000,29.065,29.1591,29.065,29.1591,557,0
+NRES.US,D,20260102,000000,29.465,29.7996,29.465,29.7996,453,0
+NRES.US,D,20260106,000000,30.36,30.36,30.3051,30.3051,671,0
+NRES.US,D,20260107,000000,29.71,29.8122,29.68,29.8122,22901,0
+NRES.US,D,20260108,000000,29.54,30.1911,29.54,30.1911,995,0
+NRES.US,D,20260109,000000,30.2822,30.3416,30.2822,30.3416,717,0
+NRES.US,D,20260112,000000,30.6168,30.83,30.6168,30.7741,6589,0
+NRES.US,D,20260113,000000,31.01,31.08,31.01,31.045,406,0
+NRES.US,D,20260114,000000,31.48,31.65,31.44,31.5754,696,0
+NRES.US,D,20260115,000000,32.34,32.34,31.39,31.65,35009,0
+NRES.US,D,20260123,000000,32.5,32.8272,32.5,32.8272,439,0
+NRES.US,D,20260126,000000,33.32,33.33,32.955,32.955,1271,0
+NRES.US,D,20260127,000000,33.19,33.365,33.0399,33.365,1186,0
+NRES.US,D,20260128,000000,33.78,33.78,33.7497,33.7497,285,0
+NRES.US,D,20260129,000000,34.43,34.43,33.6661,33.6661,595,0
+NRES.US,D,20260130,000000,32.45,32.46,32.3573,32.3573,5415,0
+NRES.US,D,20260202,000000,32.28,32.37,32.28,32.335,511,0
+NRES.US,D,20260203,000000,32.86,33.3627,32.86,33.3627,413,0
+NRES.US,D,20260204,000000,33.69,33.69,33.33,33.5947,24671,0
+NRES.US,D,20260205,000000,33.16,33.16,32.965,32.965,239,0
+NRES.US,D,20260209,000000,33.62,34.1449,33.602,34.1449,429,0
+NRES.US,D,20260210,000000,34.33,34.33,34.2769,34.2769,306,0
+NRES.US,D,20260212,000000,35.12,35.12,34.295,34.295,28117,0
+NRES.US,D,20260213,000000,34.69,34.71,34.6191,34.6191,755,0
+NRES.US,D,20260217,000000,34.18,34.18,33.635,34.0524,3742,0
+NRES.US,D,20260218,000000,34.62,34.62,34.38,34.4,2213,0
diff --git a/daily/us/nasdaq etfs/nvdl.us.txt b/daily/us/nasdaq etfs/nvdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a58ef64ab4e12a35218880e2bcc73e6521ec7bfd
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvdl.us.txt	
@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDL.US,D,20221214,000000,4.33452,4.33452,4.16365,4.20253,2791.1283590736,0
+NVDL.US,D,20221215,000000,3.91647,3.937,3.8518,3.937,13177.984002019,0
+NVDL.US,D,20221216,000000,3.86673,3.88415,3.79705,3.80292,14335.428159562,0
+NVDL.US,D,20221219,000000,3.69548,3.69548,3.69548,3.69548,3870.2039017824,0
+NVDL.US,D,20221220,000000,4.1056,4.1056,3.63035,3.63035,12798.197637826,0
+NVDL.US,D,20221221,000000,3.75062,3.75062,3.75062,3.75062,940.4233780032,0
+NVDL.US,D,20221222,000000,3.37573,3.37573,3.28115,3.36853,7656.010833744,0
+NVDL.US,D,20221223,000000,3.31758,3.31758,3.31697,3.31697,2664.5329043424,0
+NVDL.US,D,20221227,000000,3.21813,3.21813,2.9679,2.9679,17602.796562624,0
+NVDL.US,D,20221228,000000,2.94773,2.95935,2.93917,2.93917,16336.842015312,0
+NVDL.US,D,20221229,000000,3.06053,3.12103,3.06053,3.12103,4503.1811754384,0
+NVDL.US,D,20221230,000000,3.02902,3.11027,3.02902,3.11027,39081.825382018,0
+NVDL.US,D,20230103,000000,3.21148,3.21148,2.97428,3.19822,16324.785305338,0
+NVDL.US,D,20230104,000000,3.1468,3.16338,3.07112,3.15085,44332.522575869,0
+NVDL.US,D,20230105,000000,3.02735,3.03732,2.99023,3.00573,26271.571034218,0
+NVDL.US,D,20230106,000000,3.14265,3.18638,3.13518,3.18638,2881.5536838816,0
+NVDL.US,D,20230109,000000,3.53662,3.53662,3.4487,3.4487,16198.189850606,0
+NVDL.US,D,20230110,000000,3.45865,3.5312,3.42382,3.5312,5859.5610475584,0
+NVDL.US,D,20230111,000000,3.47773,3.5814,3.47773,3.5814,6167.0071519056,0
+NVDL.US,D,20230112,000000,3.56482,3.73002,3.56482,3.73002,8988.2772859152,0
+NVDL.US,D,20230113,000000,3.73237,3.85565,3.73237,3.85565,4274.1036859248,0
+NVDL.US,D,20230117,000000,3.9986,4.1139,3.97787,4.1139,13298.551101763,0
+NVDL.US,D,20230118,000000,4.0608,4.0608,4.01583,4.01583,9494.65910484,0
+NVDL.US,D,20230119,000000,3.85677,3.87005,3.8042,3.8042,12364.156078747,0
+NVDL.US,D,20230120,000000,3.85013,4.15938,3.83803,4.15938,35211.621480235,0
+NVDL.US,D,20230123,000000,4.20263,4.65302,4.20263,4.585,44863.017814742,0
+NVDL.US,D,20230124,000000,4.59662,4.67458,4.59662,4.66287,27471.21367667,0
+NVDL.US,D,20230125,000000,4.48382,4.6895,4.48382,4.6895,35772.258494045,0
+NVDL.US,D,20230126,000000,4.85373,4.85373,4.72765,4.84045,45351.314568706,0
+NVDL.US,D,20230127,000000,4.79898,5.1689,4.79898,5.06752,67987.787545642,0
+NVDL.US,D,20230130,000000,4.88358,4.93003,4.59495,4.6497,57058.379953848,0
+NVDL.US,D,20230131,000000,4.64138,4.73678,4.57837,4.73428,46026.490327272,0
+NVDL.US,D,20230201,000000,4.8106,5.32483,4.8106,5.2547,82492.009644845,0
+NVDL.US,D,20230202,000000,5.32483,5.5819,5.32483,5.53472,73172.172834634,0
+NVDL.US,D,20230203,000000,5.34473,5.56537,5.2336,5.31732,130797.21815728,0
+NVDL.US,D,20230206,000000,5.19047,5.49072,5.19047,5.30807,77850.176304701,0
+NVDL.US,D,20230207,000000,5.39285,5.73457,5.34972,5.71752,159528.35802627,0
+NVDL.US,D,20230208,000000,5.86063,5.96037,5.64333,5.72522,164109.90781655,0
+NVDL.US,D,20230209,000000,5.95022,6.27203,5.70138,5.78818,281319.21383268,0
+NVDL.US,D,20230210,000000,5.43763,5.61762,5.19877,5.3381,282446.51621528,0
+NVDL.US,D,20230213,000000,5.37128,5.63215,5.33063,5.55873,131436.22378592,0
+NVDL.US,D,20230214,000000,5.45588,6.03647,5.39647,6.01227,381926.43021406,0
+NVDL.US,D,20230215,000000,5.85235,5.94318,5.67487,5.90377,238572.14861844,0
+NVDL.US,D,20230216,000000,5.74452,5.82745,5.60683,5.6367,179132.56844465,0
+NVDL.US,D,20230217,000000,5.41938,5.48575,5.22862,5.3945,130043.67378388,0
+NVDL.US,D,20230221,000000,5.32483,5.39525,5.09923,5.11417,91076.387146618,0
+NVDL.US,D,20230222,000000,5.0843,5.2535,5.02293,5.14733,263427.05623067,0
+NVDL.US,D,20230223,000000,6.15425,6.28778,6.0149,6.20898,1200203.2794666,0
+NVDL.US,D,20230224,000000,6.00163,6.10615,5.92865,6.07297,293291.52683725,0
+NVDL.US,D,20230227,000000,6.23885,6.29193,6.12273,6.13678,347637.14704686,0
+NVDL.US,D,20230228,000000,6.0995,6.26373,6.02983,6.02983,196626.8546175,0
+NVDL.US,D,20230301,000000,6.03813,6.03813,5.75613,5.83243,160987.21993318,0
+NVDL.US,D,20230302,000000,5.75778,6.08623,5.7412,6.06965,243708.30706753,0
+NVDL.US,D,20230303,000000,6.06135,6.277,6.00495,6.277,164990.04764468,0
+NVDL.US,D,20230306,000000,6.33008,6.42298,6.13103,6.15757,226021.11353509,0
+NVDL.US,D,20230307,000000,6.21065,6.36492,6.05093,6.06135,170879.75046717,0
+NVDL.US,D,20230308,000000,6.17912,6.4014,6.1443,6.39975,303708.52425514,0
+NVDL.US,D,20230309,000000,6.37653,6.50095,6.0879,6.11443,274386.6055974,0
+NVDL.US,D,20230310,000000,6.06965,6.13435,5.83855,5.89713,195704.51630446,0
+NVDL.US,D,20230313,000000,5.82995,6.00827,5.66323,5.89547,261160.39475548,0
+NVDL.US,D,20230314,000000,6.1277,6.38648,6.11443,6.32297,303268.45434107,0
+NVDL.US,D,20230315,000000,6.23553,6.418,6.04975,6.35377,273259.30321479,0
+NVDL.US,D,20230316,000000,6.33175,6.92395,6.26705,6.91067,467010.6325034,0
+NVDL.US,D,20230317,000000,7.02845,7.25903,6.96043,6.99693,605331.2376847,0
+NVDL.US,D,20230320,000000,7.0384,7.0832,6.75807,7.03892,342356.30807808,0
+NVDL.US,D,20230321,000000,7.18935,7.24243,6.86755,7.1512,459288.30976479,0
+NVDL.US,D,20230322,000000,7.26898,7.74175,7.18935,7.28392,1182913.9573633,0
+NVDL.US,D,20230323,000000,7.56757,7.70193,7.37348,7.58748,982073.28260976,0
+NVDL.US,D,20230324,000000,7.52112,7.56757,7.2358,7.42988,477313.09117652,0
+NVDL.US,D,20230327,000000,7.54435,7.54435,7.21838,7.3088,805472.62325974,0
+NVDL.US,D,20230328,000000,7.25572,7.2723,6.9832,7.24078,348903.10159417,0
+NVDL.US,D,20230329,000000,7.3768,7.51448,7.34363,7.47468,479266.27819237,0
+NVDL.US,D,20230330,000000,7.56425,7.687,7.54103,7.6389,352176.49835222,0
+NVDL.US,D,20230331,000000,7.56592,7.82303,7.551,7.80977,451529.81689627,0
+NVDL.US,D,20230403,000000,7.70857,7.90432,7.62853,7.89103,613614.19743711,0
+NVDL.US,D,20230404,000000,7.89933,7.901,7.61568,7.69363,286407.14544187,0
+NVDL.US,D,20230405,000000,7.44648,7.54932,7.23475,7.42325,896579.15218129,0
+NVDL.US,D,20230406,000000,7.28557,7.50523,7.23663,7.47633,316319.84288836,0
+NVDL.US,D,20230410,000000,7.40832,7.72183,7.35958,7.72183,474998.20286144,0
+NVDL.US,D,20230411,000000,7.78902,7.78902,7.51978,7.54435,118246.18307393,0
+NVDL.US,D,20230412,000000,7.58417,7.65172,7.21755,7.24078,284194.73916157,0
+NVDL.US,D,20230413,000000,7.34695,7.56757,7.17858,7.23747,376054.81245652,0
+NVDL.US,D,20230414,000000,7.25737,7.38842,7.13793,7.35192,439207.85930243,0
+NVDL.US,D,20230417,000000,7.30713,7.45145,7.23747,7.45145,130803.24651227,0
+NVDL.US,D,20230418,000000,7.69697,7.90432,7.6107,7.72682,668797.75898994,0
+NVDL.US,D,20230419,000000,7.58417,7.8587,7.5742,7.82468,296329.8177508,0
+NVDL.US,D,20230420,000000,7.72517,7.85723,7.43487,7.4729,432058.23028761,0
+NVDL.US,D,20230421,000000,7.40335,7.50785,7.35027,7.48132,268563.21467976,0
+NVDL.US,D,20230424,000000,7.4498,7.57587,7.31625,7.43818,642616.61328053,0
+NVDL.US,D,20230425,000000,7.4415,7.51283,7.10973,7.10973,350018.34726681,0
+NVDL.US,D,20230426,000000,7.41495,7.55762,7.30908,7.39672,387321.8079276,0
+NVDL.US,D,20230427,000000,7.58083,7.59743,7.27063,7.51615,417765.00061296,0
+NVDL.US,D,20230428,000000,7.53108,7.73345,7.36437,7.73345,296540.81017536,0
+NVDL.US,D,20230501,000000,7.7716,8.26188,7.73345,8.19958,895409.65131378,0
+NVDL.US,D,20230502,000000,8.0984,8.15812,7.86118,7.901,545095.9146526,0
+NVDL.US,D,20230503,000000,7.82137,7.9723,7.59908,7.73677,455255.34027836,0
+NVDL.US,D,20230504,000000,7.6588,7.74672,7.5261,7.64057,275875.60927923,0
+NVDL.US,D,20230505,000000,7.72848,8.11532,7.6953,8.08347,301960.30130885,0
+NVDL.US,D,20230508,000000,8.0818,8.31405,7.96237,8.28917,326990.0312157,0
+NVDL.US,D,20230509,000000,8.22612,8.22612,7.99223,8.042,448774.85866712,0
+NVDL.US,D,20230510,000000,8.21617,8.26593,7.99388,8.16475,326284.7136822,0
+NVDL.US,D,20230511,000000,8.20125,8.20125,7.91095,8.04365,156224.81949329,0
+NVDL.US,D,20230512,000000,8.03537,8.0984,7.80478,7.92422,205910.52129779,0
+NVDL.US,D,20230515,000000,7.98228,8.19128,7.85952,8.19128,258357.20968643,0
+NVDL.US,D,20230516,000000,8.12825,8.58112,8.12825,8.28087,447768.12338425,0
+NVDL.US,D,20230517,000000,8.43017,8.70925,8.38868,8.70387,612456.75327957,0
+NVDL.US,D,20230518,000000,8.86477,9.39725,8.77188,9.3392,1221983.7260354,0
+NVDL.US,D,20230519,000000,9.24465,9.29192,9.0081,9.15507,686316.15858275,0
+NVDL.US,D,20230522,000000,9.04062,9.25625,8.92035,9.1053,454435.4840001,0
+NVDL.US,D,20230523,000000,9.05388,9.16502,8.87475,8.91122,517377.53842145,0
+NVDL.US,D,20230524,000000,8.68397,8.86145,8.51808,8.85648,1636722.4924447,0
+NVDL.US,D,20230525,000000,12.6071,12.6967,11.4774,12.0613,3931976.4553362,0
+NVDL.US,D,20230526,000000,12.0398,12.6257,11.8592,12.5076,1284371.1717979,0
+NVDL.US,D,20230530,000000,13.3287,13.9342,13.0102,13.1064,2473687.2421576,0
+NVDL.US,D,20230531,000000,12.7066,13.128,11.9568,12.0348,2052425.7956521,0
+NVDL.US,D,20230601,000000,12.2753,13.0118,12.2222,12.8824,1802285.2338132,0
+NVDL.US,D,20230602,000000,13.1047,13.2292,12.5491,12.6867,1177343.7573551,0
+NVDL.US,D,20230605,000000,12.4014,12.773,12.3816,12.5158,931181.90980782,0
+NVDL.US,D,20230606,000000,12.3682,12.5673,12.0945,12.3251,947777.97108758,0
+NVDL.US,D,20230607,000000,12.4727,12.7348,11.7279,11.7644,1648019.6296908,0
+NVDL.US,D,20230608,000000,11.8556,12.4064,11.7826,12.2189,1446268.6733341,0
+NVDL.US,D,20230609,000000,12.5158,12.7995,12.2753,12.3632,1433808.0635756,0
+NVDL.US,D,20230612,000000,12.637,12.7166,12.2919,12.7033,847375.71877577,0
+NVDL.US,D,20230613,000000,13.0251,13.4796,12.8294,13.4498,2483826.9352461,0
+NVDL.US,D,20230614,000000,13.332,14.4318,13.2441,14.4218,2557583.8585145,0
+NVDL.US,D,20230615,000000,14.2095,14.5396,13.9831,14.2162,2135912.4838698,0
+NVDL.US,D,20230616,000000,14.6076,14.7569,14.2278,14.2742,1674737.298994,0
+NVDL.US,D,20230620,000000,14.4086,14.8863,14.2162,14.8183,1782126.414736,0
+NVDL.US,D,20230621,000000,14.6143,14.6823,13.9159,14.3936,2757881.9813192,0
+NVDL.US,D,20230622,000000,13.9872,14.5811,13.9872,14.3488,1334726.021006,0
+NVDL.US,D,20230623,000000,14.0221,14.2652,13.8778,13.9773,1229796.4740988,0
+NVDL.US,D,20230626,000000,14.0818,14.236,12.9239,13.1728,3386651.4631941,0
+NVDL.US,D,20230627,000000,13.2806,13.8147,13.1014,13.7832,1935300.8866058,0
+NVDL.US,D,20230628,000000,13.1379,13.7566,13.118,13.4332,2190143.5653347,0
+NVDL.US,D,20230629,000000,13.614,13.6322,13.1578,13.2474,2631732.624857,0
+NVDL.US,D,20230630,000000,13.6837,14.0984,13.5908,13.9773,1513671.710446,0
+NVDL.US,D,20230703,000000,14.0934,14.2659,13.9342,14.0619,1017954.0514936,0
+NVDL.US,D,20230705,000000,13.9126,14.4136,13.9126,13.9939,1479032.7826896,0
+NVDL.US,D,20230706,000000,13.7666,13.9106,13.5012,13.8761,1625503.7238136,0
+NVDL.US,D,20230707,000000,13.9491,14.4102,13.9043,14.0503,1545923.4096275,0
+NVDL.US,D,20230710,000000,14.1531,14.1996,13.6356,13.9093,1280645.6484158,0
+NVDL.US,D,20230711,000000,14.0171,14.1763,13.8346,14.0171,1225462.086863,0
+NVDL.US,D,20230712,000000,14.2908,14.7577,14.2029,14.7536,2419534.5293076,0
+NVDL.US,D,20230713,000000,15.0572,15.8435,15.0306,15.8053,2752305.752956,0
+NVDL.US,D,20230714,000000,16.1022,16.8238,15.3276,15.5051,3452661.950304,0
+NVDL.US,D,20230717,000000,15.9264,16.0193,15.4022,16.0077,2457832.6685413,0
+NVDL.US,D,20230718,000000,16.1354,16.7343,15.6378,16.5402,2490367.7004072,0
+NVDL.US,D,20230719,000000,16.585,16.7043,16.1404,16.3013,2498439.6677351,0
+NVDL.US,D,20230720,000000,15.9961,16.3079,15.267,15.5034,3080206.0657748,0
+NVDL.US,D,20230721,000000,15.7423,15.7423,14.8266,14.8813,2153473.0819475,0
+NVDL.US,D,20230724,000000,15.097,15.2645,14.7371,15.029,1398246.7975061,0
+NVDL.US,D,20230725,000000,15.1816,15.8086,15.1783,15.5532,2577537.7135221,0
+NVDL.US,D,20230726,000000,15.7456,15.7456,15.014,15.4321,2601693.3319558,0
+NVDL.US,D,20230727,000000,15.9314,16.4041,15.5797,15.6676,3801824.2711626,0
+NVDL.US,D,20230728,000000,16.0541,16.2217,15.9098,16.0856,2217319.389617,0
+NVDL.US,D,20230731,000000,16.094,16.2632,15.9598,16.084,1994439.0490302,0
+NVDL.US,D,20230801,000000,15.8882,16.1736,15.7323,15.9596,1394641.8412238,0
+NVDL.US,D,20230802,000000,15.6145,15.6145,14.3754,14.8282,7084082.7110434,0
+NVDL.US,D,20230803,000000,14.5645,15.2231,14.5645,14.9145,2851978.5743144,0
+NVDL.US,D,20230804,000000,15.1584,15.4818,14.888,15.014,2898481.3046857,0
+NVDL.US,D,20230807,000000,15.2297,15.4188,14.9444,15.3558,2283028.4589774,0
+NVDL.US,D,20230808,000000,15.0721,15.2612,14.6856,14.9676,1544362.0656859,0
+NVDL.US,D,20230809,000000,14.7984,14.7984,13.7205,13.9275,3682517.0976109,0
+NVDL.US,D,20230810,000000,13.7268,14.3986,13.5874,13.8247,3569262.3924664,0
+NVDL.US,D,20230811,000000,13.4846,13.6223,12.9621,13.06,3695881.9606175,0
+NVDL.US,D,20230814,000000,12.8841,14.4733,12.8078,14.4517,7901039.3505537,0
+NVDL.US,D,20230815,000000,14.8863,15.2081,14.4567,14.5546,5666653.687968,0
+NVDL.US,D,20230816,000000,14.8581,14.9128,14.2859,14.3223,5869345.0677026,0
+NVDL.US,D,20230817,000000,14.596,14.6292,14.0818,14.246,2792002.4705467,0
+NVDL.US,D,20230818,000000,13.8678,14.3454,13.4051,14.2228,4366204.8934192,0
+NVDL.US,D,20230821,000000,14.7669,16.0584,14.6723,16.0226,7310923.6808567,0
+NVDL.US,D,20230822,000000,16.6016,16.6132,15.1783,15.3458,7425787.9567828,0
+NVDL.US,D,20230823,000000,15.4652,16.1222,15.1245,16.0906,8937229.1758836,0
+NVDL.US,D,20230824,000000,17.7495,17.7495,16.0923,16.0923,12189454.351218,0
+NVDL.US,D,20230825,000000,16.0127,16.4124,14.9925,15.4818,14819969.248368,0
+NVDL.US,D,20230828,000000,15.7257,15.9803,14.9261,15.9065,6494835.1244645,0
+NVDL.US,D,20230829,000000,15.8318,17.0345,15.6859,16.8802,7806376.0921897,0
+NVDL.US,D,20230830,000000,17.0445,17.484,16.7193,17.1557,7696521.379258,0
+NVDL.US,D,20230831,000000,17.2003,17.3827,16.9765,17.1872,6149175.2778535,0
+NVDL.US,D,20230901,000000,17.3812,17.3812,16.542,16.7392,7787639.9648895,0
+NVDL.US,D,20230905,000000,16.5153,16.8868,15.9248,16.7492,3308300.9334255,0
+NVDL.US,D,20230906,000000,16.716,16.7375,15.7224,15.9728,7515851.5802916,0
+NVDL.US,D,20230907,000000,15.1318,15.588,15.0124,15.525,5387860.354875,0
+NVDL.US,D,20230908,000000,15.4122,15.7124,15.0439,15.1866,4877065.7800995,0
+NVDL.US,D,20230911,000000,15.4984,15.4984,14.5678,14.9875,6288677.4406123,0
+NVDL.US,D,20230912,000000,14.7752,15.2355,14.6752,14.8465,3986695.8335551,0
+NVDL.US,D,20230913,000000,14.7503,15.3574,14.6657,15.1384,4397136.3828586,0
+NVDL.US,D,20230914,000000,15.3442,15.3732,14.9692,15.1932,5338289.1918152,0
+NVDL.US,D,20230915,000000,15.0356,15.17,14.2891,14.3356,6521793.9279673,0
+NVDL.US,D,20230918,000000,13.765,14.4982,13.546,14.3688,3126672.6260161,0
+NVDL.US,D,20230919,000000,14.2709,14.3555,13.886,14.1448,3265626.2084711,0
+NVDL.US,D,20230920,000000,14.1747,14.324,13.5012,13.5028,6367847.8266592,0
+NVDL.US,D,20230921,000000,13.1844,13.4282,12.8924,12.9057,5317099.5240352,0
+NVDL.US,D,20230922,000000,13.196,13.4199,13.0123,13.1993,2979122.6093494,0
+NVDL.US,D,20230925,000000,13.1926,13.6234,12.9634,13.4813,2563135.9734577,0
+NVDL.US,D,20230926,000000,13.3735,13.7517,13.1999,13.327,2275649.7524731,0
+NVDL.US,D,20230927,000000,13.5045,13.7683,13.2043,13.5858,2945442.1900359,0
+NVDL.US,D,20230928,000000,13.5808,14.042,13.4166,13.8694,3413266.6504626,0
+NVDL.US,D,20230929,000000,14.2344,14.3787,13.9774,14.0752,2040712.701912,0
+NVDL.US,D,20231002,000000,14.1813,14.8797,14.1813,14.6956,2564215.0490004,0
+NVDL.US,D,20231003,000000,14.7619,14.8465,13.9342,14.0718,2922076.2861056,0
+NVDL.US,D,20231004,000000,14.1415,14.3588,13.9507,14.2908,2313188.3189784,0
+NVDL.US,D,20231005,000000,14.324,14.7221,14.2195,14.6143,3119197.465832,0
+NVDL.US,D,20231006,000000,14.3654,15.1466,14.2924,15.1368,3303924.3477048,0
+NVDL.US,D,20231009,000000,14.6806,15.0555,14.4423,14.8846,3509985.5778773,0
+NVDL.US,D,20231010,000000,14.9046,15.374,14.7951,15.1384,2401714.7119654,0
+NVDL.US,D,20231011,000000,15.3408,15.666,15.2795,15.6428,2978043.5338067,0
+NVDL.US,D,20231012,000000,15.6262,16.0292,15.3939,15.6925,3781846.302735,0
+NVDL.US,D,20231013,000000,15.6992,15.7589,14.8764,14.9643,2568718.2301758,0
+NVDL.US,D,20231016,000000,14.7436,15.3176,14.7055,15.2513,3152009.8020273,0
+NVDL.US,D,20231017,000000,14.2228,14.596,13.478,14.2012,7197795.5711669,0
+NVDL.US,D,20231018,000000,13.5078,13.8396,13.1736,13.3353,5317732.5013089,0
+NVDL.US,D,20231019,000000,13.6372,13.8446,13.1877,13.2839,6235175.7901009,0
+NVDL.US,D,20231020,000000,13.1678,13.4578,12.7995,12.9322,3445210.9035398,0
+NVDL.US,D,20231023,000000,12.8592,13.8064,12.7348,13.692,3697624.1552088,0
+NVDL.US,D,20231024,000000,13.7301,14.0272,13.5592,14.0171,2984011.6052441,0
+NVDL.US,D,20231025,000000,13.8943,13.9806,12.9961,13.0898,3316662.2617927,0
+NVDL.US,D,20231026,000000,13.1495,13.3187,12.2173,12.3815,5425133.6737608,0
+NVDL.US,D,20231027,000000,12.7398,12.8128,12.262,12.491,3190024.6085766,0
+NVDL.US,D,20231030,000000,12.7365,13.0616,12.496,12.7896,3020223.9336522,0
+NVDL.US,D,20231031,000000,12.4561,12.632,11.8872,12.5955,5361763.6061354,0
+NVDL.US,D,20231101,000000,12.617,13.3519,12.617,13.327,3162945.2379741,0
+NVDL.US,D,20231102,000000,13.8031,14.0469,13.5758,13.8761,3195190.9088007,0
+NVDL.US,D,20231103,000000,14.1199,14.7204,13.9856,14.5744,3257319.1352987,0
+NVDL.US,D,20231106,000000,14.7254,15.019,14.5413,14.9361,3419090.0413802,0
+NVDL.US,D,20231107,000000,14.9261,15.1617,14.6541,15.0406,2866259.7472791,0
+NVDL.US,D,20231108,000000,15.1152,15.4769,15.0555,15.3292,2831922.237272,0
+NVDL.US,D,20231109,000000,15.7688,16.1437,15.4122,15.5084,5806957.6219401,0
+NVDL.US,D,20231110,000000,15.7589,16.2565,15.6759,16.2018,4188374.4496518,0
+NVDL.US,D,20231113,000000,16.1984,16.58,16.0823,16.3361,3906054.5288913,0
+NVDL.US,D,20231114,000000,16.8537,16.9433,16.5468,16.8818,4082389.9406219,0
+NVDL.US,D,20231115,000000,17.0097,17.0097,16.1106,16.4556,5537068.1691631,0
+NVDL.US,D,20231116,000000,16.2714,16.7707,16.1785,16.7608,3424961.6591378,0
+NVDL.US,D,20231117,000000,16.726,16.857,16.5053,16.6546,2955268.4086651,0
+NVDL.US,D,20231120,000000,16.7043,17.28,16.5883,17.2203,5129454.9183486,0
+NVDL.US,D,20231121,000000,17.0577,17.2552,16.6065,16.9913,5322422.5614889,0
+NVDL.US,D,20231122,000000,16.9052,17.144,15.8584,16.3245,7541297.2666926,0
+NVDL.US,D,20231124,000000,16.1736,16.4109,15.8318,15.8368,2624492.5705174,0
+NVDL.US,D,20231127,000000,15.8418,16.215,15.7922,16.084,3148296.3353552,0
+NVDL.US,D,20231128,000000,16.084,16.1187,15.6875,15.8634,2713603.7139382,0
+NVDL.US,D,20231129,000000,16.1321,16.3287,15.8849,15.9994,3211521.722461,0
+NVDL.US,D,20231130,000000,15.9662,15.9961,15.1617,15.3524,4025452.1277678,0
+NVDL.US,D,20231201,000000,15.2098,15.5233,15.0505,15.3143,2881384.889942,0
+NVDL.US,D,20231204,000000,14.9659,14.9659,14.4607,14.7038,3999554.3147428,0
+NVDL.US,D,20231205,000000,14.6723,15.2164,14.5814,15.2164,3686188.3657981,0
+NVDL.US,D,20231206,000000,15.5465,15.593,14.6505,14.6922,3763785.3511934,0
+NVDL.US,D,20231207,000000,14.7802,15.2131,14.7304,15.2081,1887074.0467082,0
+NVDL.US,D,20231208,000000,15.1866,15.7535,15.1866,15.6494,2226856.2472067,0
+NVDL.US,D,20231211,000000,15.666,15.666,14.815,15.2098,3354447.9908525,0
+NVDL.US,D,20231212,000000,14.9294,15.6958,14.9294,15.6958,2711433.5061428,0
+NVDL.US,D,20231213,000000,15.6693,16.1537,15.6693,15.9065,3003694.1842773,0
+NVDL.US,D,20231214,000000,16.0525,16.1686,15.5797,16.0243,2773386.9103463,0
+NVDL.US,D,20231215,000000,15.9612,16.5468,15.9231,16.3278,2423555.4420841,0
+NVDL.US,D,20231218,000000,16.5435,17.0548,16.4315,16.8768,3104916.2928673,0
+NVDL.US,D,20231219,000000,16.58,16.6646,16.2814,16.6331,3443643.5312431,0
+NVDL.US,D,20231220,000000,16.6496,16.8338,15.8982,15.9032,2695663.3294963,0
+NVDL.US,D,20231221,000000,16.2864,16.366,16.0392,16.2996,2255304.0543913,0
+NVDL.US,D,20231222,000000,16.3826,16.4872,16.0425,16.2233,1439739.964883,0
+NVDL.US,D,20231226,000000,16.2913,16.5899,16.2847,16.4373,1069255.3524347,0
+NVDL.US,D,20231227,000000,14.95,15.01,14.75,14.8967,2952732,0
+NVDL.US,D,20231228,000000,15.005,15.0877,14.8833,14.9417,1224690,0
+NVDL.US,D,20231229,000000,15.0667,15.1367,14.6017,14.9333,2451828,0
+NVDL.US,D,20240102,000000,14.7367,14.8133,14.0497,14.325,3060522,0
+NVDL.US,D,20240103,000000,13.985,14.3023,13.935,14.0467,2245326,0
+NVDL.US,D,20240104,000000,14.11,14.4308,14,14.2183,1631460,0
+NVDL.US,D,20240105,000000,14.41,14.89,14.3667,14.6933,1886118,0
+NVDL.US,D,20240108,000000,14.8883,16.1183,14.8867,16.1183,3864678,0
+NVDL.US,D,20240109,000000,16.185,17.0666,15.8633,16.5167,5680254,0
+NVDL.US,D,20240110,000000,16.765,17.2063,16.6867,17.0767,5395482,0
+NVDL.US,D,20240111,000000,17.35,17.54,16.7017,17.295,4356408,0
+NVDL.US,D,20240112,000000,17.1733,17.3478,17.0517,17.2317,2908806,0
+NVDL.US,D,20240116,000000,17.3633,18.2242,17.335,18.0083,2981532,0
+NVDL.US,D,20240117,000000,18.0067,18.03,17.235,17.8517,4462800,0
+NVDL.US,D,20240118,000000,18.4167,18.5817,17.8842,18.3433,6175794,0
+NVDL.US,D,20240119,000000,18.78,19.4833,18.4017,19.4833,4959912,0
+NVDL.US,D,20240122,000000,19.9083,20,19.2017,19.5867,6222900,0
+NVDL.US,D,20240123,000000,19.47,19.7367,18.8933,19.7267,3386100,0
+NVDL.US,D,20240124,000000,20.0383,21.6667,19.8,20.7167,4932828,0
+NVDL.US,D,20240125,000000,21.5033,21.5817,20.3616,20.8617,5628096,0
+NVDL.US,D,20240126,000000,20.4433,20.9417,20.1333,20.4533,4065726,0
+NVDL.US,D,20240129,000000,20.5883,21.4167,20.3732,21.4167,3666666,0
+NVDL.US,D,20240130,000000,21.76,22.095,21.26,21.6067,5435664,0
+NVDL.US,D,20240131,000000,20.6267,21.25,20.1917,20.7383,5124252,0
+NVDL.US,D,20240201,000000,21.1083,21.845,20.78,21.6917,3432570,0
+NVDL.US,D,20240202,000000,22.3367,24.1933,22.185,23.8967,4716102,0
+NVDL.US,D,20240205,000000,25.43,26.2783,24.635,26.17,10928136,0
+NVDL.US,D,20240206,000000,26.4183,26.47,23.8817,25.325,11151474,0
+NVDL.US,D,20240207,000000,25.3917,26.8267,24.8334,26.7083,6426042,0
+NVDL.US,D,20240208,000000,26.7083,27.2333,26.2417,26.3617,6693846,0
+NVDL.US,D,20240209,000000,27.0717,28.2683,26.7983,28.2367,5376162,0
+NVDL.US,D,20240212,000000,28.6233,30.1417,27.55,28.355,12745452,0
+NVDL.US,D,20240213,000000,26.8233,29.245,26.2733,28.2333,10145604,0
+NVDL.US,D,20240214,000000,29.1333,29.8567,28.088,29.5933,8593518,0
+NVDL.US,D,20240215,000000,29.5633,29.5967,28.3684,28.5483,8194668,0
+NVDL.US,D,20240216,000000,29.6717,29.9167,28.4333,28.495,8846646,0
+NVDL.US,D,20240220,000000,27.9933,27.995,24.6617,26.0183,12652056,0
+NVDL.US,D,20240221,000000,24.75,25.5658,23.6633,24.5067,17916408,0
+NVDL.US,D,20240222,000000,29.9117,32.4617,29.355,32.4317,21431298,0
+NVDL.US,D,20240223,000000,34.2915,35.589,31.6617,32.6683,25586286,0
+NVDL.US,D,20240226,000000,33.44,34.145,32.4061,32.875,12894468,0
+NVDL.US,D,20240227,000000,33.0217,33.1797,31.2817,32.565,10296162,0
+NVDL.US,D,20240228,000000,31.5517,32.7217,31.24,31.6817,7938378,0
+NVDL.US,D,20240229,000000,32.805,33.5425,32.25,33,8242530,0
+NVDL.US,D,20240301,000000,33.595,35.47,33.1167,35.4683,9452796,0
+NVDL.US,D,20240304,000000,37.0433,40.1033,36.6967,38.0233,17046936,0
+NVDL.US,D,20240305,000000,38.0317,38.7467,36.3467,38.6983,14439402,0
+NVDL.US,D,20240306,000000,40.5333,41.9883,39.6,41.1117,17497620,0
+NVDL.US,D,20240307,000000,42.4517,44.7392,41.8917,44.725,14682162,0
+NVDL.US,D,20240308,000000,47.0283,49.205,38.75,39.765,48577014,0
+NVDL.US,D,20240311,000000,38.7667,40.8817,37.57,38.1833,32625960,0
+NVDL.US,D,20240312,000000,40.1583,43.5517,38.4366,43.5517,26178996,0
+NVDL.US,D,20240313,000000,42.78,43.16,40.3,42.62,14878350,0
+NVDL.US,D,20240314,000000,41.3,42.28,38.53,39.84,13923206,0
+NVDL.US,D,20240315,000000,38.91,41.19,38.23,39.67,14048421,0
+NVDL.US,D,20240318,000000,42,43.8,38.96,40.23,22903509,0
+NVDL.US,D,20240319,000000,38.6,42.07,37,41.03,21212714,0
+NVDL.US,D,20240320,000000,41.42,41.97,39.96,41.89,12689906,0
+NVDL.US,D,20240321,000000,43.63,43.91,41.84,42.75,23364471,0
+NVDL.US,D,20240322,000000,42.67,45.9793,42.27,45.49,18400115,0
+NVDL.US,D,20240325,000000,45.26,47.88,44.75,46.22,19266054,0
+NVDL.US,D,20240326,000000,47.05,47.5,43.7316,43.8,13392422,0
+NVDL.US,D,20240327,000000,44.34,44.43,40.5,41.61,16809013,0
+NVDL.US,D,20240328,000000,41.25,42.47,40.5101,41.5,11226181,0
+NVDL.US,D,20240401,000000,41.55,43.27,40.52,41.57,12863477,0
+NVDL.US,D,20240402,000000,39.85,41.3,39.05,40.76,8658619,0
+NVDL.US,D,20240403,000000,39.81,41.5593,39.75,40.29,7913258,0
+NVDL.US,D,20240404,000000,41.56,41.76,37.44,37.45,10427236,0
+NVDL.US,D,20240405,000000,38.23,39.68,37.43,39.23,9793507,0
+NVDL.US,D,20240408,000000,39.83,39.95,38.12,38.49,7341875,0
+NVDL.US,D,20240409,000000,38.65,38.9,34.82,36.88,15791413,0
+NVDL.US,D,20240410,000000,35.59,38.61,35.46,38.29,14040810,0
+NVDL.US,D,20240411,000000,38.68,41.54,38.18,41.44,12358056,0
+NVDL.US,D,20240412,000000,40.58,40.965,38.59,39.22,11450516,0
+NVDL.US,D,20240415,000000,39.99,41.33,37.18,37.23,14678851,0
+NVDL.US,D,20240416,000000,37.54,39.04,37.27,38.44,11151276,0
+NVDL.US,D,20240417,000000,39.248,39.6299,35.38,35.47,14612895,0
+NVDL.US,D,20240418,000000,36.3,37.2386,34.04,35.94,12095240,0
+NVDL.US,D,20240419,000000,34.6,35.6199,28.2901,28.769,26332020,0
+NVDL.US,D,20240422,000000,30.12,31.6,28.8615,31.21,21687613,0
+NVDL.US,D,20240423,000000,32.2,33.72,31.78,33.48,16478206,0
+NVDL.US,D,20240424,000000,34.7,34.79,30.84,31.25,18872312,0
+NVDL.US,D,20240425,000000,30.59,34.0598,30.05,33.49,17032902,0
+NVDL.US,D,20240426,000000,34.48,38.0701,34.09,37.58,20827297,0
+NVDL.US,D,20240429,000000,37.45,37.8,35.51,37.63,15148628,0
+NVDL.US,D,20240430,000000,37.14,38.49,36.355,36.43,11979085,0
+NVDL.US,D,20240501,000000,35.35,36.08,32.09,33.57,21703314,0
+NVDL.US,D,20240502,000000,34.69,36.15,33.651,35.8,11314099,0
+NVDL.US,D,20240503,000000,37.41,38.67,36.81,38.25,15142662,0
+NVDL.US,D,20240506,000000,38.75,41.2,38.5,41.16,14426245,0
+NVDL.US,D,20240507,000000,40.14,40.7797,38.34,39.71,22687311,0
+NVDL.US,D,20240508,000000,38.75,40.24,38.7,39.54,15142483,0
+NVDL.US,D,20240509,000000,39.7,40.1,37.63,38.02,11534147,0
+NVDL.US,D,20240510,000000,39.38,40.31,38.47,39,10012523,0
+NVDL.US,D,20240513,000000,39.54,39.9793,37.85,39.45,9971842,0
+NVDL.US,D,20240514,000000,38.74,40.52,38.19,40.28,9560652,0
+NVDL.US,D,20240515,000000,41.27,43.3595,40.53,43.15,15960221,0
+NVDL.US,D,20240516,000000,43.35,44.2,42.625,42.82,10656500,0
+NVDL.US,D,20240517,000000,42.89,43.19,40.4,41.14,10594987,0
+NVDL.US,D,20240520,000000,42.26,43.54,42,43.19,11550213,0
+NVDL.US,D,20240521,000000,42.06,43.7,41.69,43.67,10804436,0
+NVDL.US,D,20240522,000000,43.78,44.25,41.77,43.25,23452148,0
+NVDL.US,D,20240523,000000,49.69,53.56,49.21,51.24,37922617,0
+NVDL.US,D,20240524,000000,51.87,53.84,50.46,53.81,14070436,0
+NVDL.US,D,20240528,000000,57.72,62.375,57.3,61.43,28441996,0
+NVDL.US,D,20240529,000000,60.4,63.0189,58.12,62.2,23543866,0
+NVDL.US,D,20240530,000000,62.09,63.3227,56.67,57.52,24581970,0
+NVDL.US,D,20240531,000000,59.78,59.84,53.85,56.73,26673819,0
+NVDL.US,D,20240603,000000,60.78,62.1894,59.08,62.18,22369860,0
+NVDL.US,D,20240604,000000,62.94,63.87,61.13,63.66,18484696,0
+NVDL.US,D,20240605,000000,65.84,70.21,64.81,70.17,22942696,0
+NVDL.US,D,20240606,000000,72.14,73.79,65.54,68.5,39770130,0
+NVDL.US,D,20240607,000000,67.05,69.24,65,68.33,20579713,0
+NVDL.US,D,20240610,000000,67.78,70.8,64,69.29,18944447,0
+NVDL.US,D,20240611,000000,69.33,70.53,65.9,68.25,12590223,0
+NVDL.US,D,20240612,000000,70.78,75.05,70.23,73.08,25500634,0
+NVDL.US,D,20240613,000000,78.03,78.44,75.425,78.03,17704381,0
+NVDL.US,D,20240614,000000,78.44,81.98,76.57,80.96,23116454,0
+NVDL.US,D,20240617,000000,82.11,83.05,78,79.88,21435414,0
+NVDL.US,D,20240618,000000,79.89,86.1291,79.33,85.25,19540892,0
+NVDL.US,D,20240620,000000,90.3,91.7,77.57,79.22,37547763,0
+NVDL.US,D,20240621,000000,74.65,78.9,71.2101,74.49,27319908,0
+NVDL.US,D,20240624,000000,70.02,71.4,64,64.06,29354046,0
+NVDL.US,D,20240625,000000,67.355,73.14,65.35,72.87,25772514,0
+NVDL.US,D,20240626,000000,72.71,74.96,68.65,73.03,24933557,0
+NVDL.US,D,20240627,000000,70.3,72.89,68.9,70.14,12081210,0
+NVDL.US,D,20240628,000000,70.8,74.31,68.76,69.55,17977776,0
+NVDL.US,D,20240701,000000,69.42,71,64.2501,70.3,16899979,0
+NVDL.US,D,20240702,000000,67,69.37,66.79,68.52,14269506,0
+NVDL.US,D,20240703,000000,67.42,74.7,67.07,74.68,19151711,0
+NVDL.US,D,20240705,000000,73.65,75.31,71.64,71.84,16061600,0
+NVDL.US,D,20240708,000000,73.7,77.42,73.14,74.48,18849366,0
+NVDL.US,D,20240709,000000,76.97,80.98,75,78.21,22829899,0
+NVDL.US,D,20240710,000000,81.31,82.55,79.37,82.29,17885126,0
+NVDL.US,D,20240711,000000,83.67,83.81,72.68,73.16,33328884,0
+NVDL.US,D,20240712,000000,73.99,78.228,72.8,75.27,17708705,0
+NVDL.US,D,20240715,000000,77,77.58,72.73,74.19,14549800,0
+NVDL.US,D,20240716,000000,74.1,74.81,69.71,71.73,13694257,0
+NVDL.US,D,20240717,000000,65.94,66.62,60.83,62.14,27391088,0
+NVDL.US,D,20240718,000000,66.37,66.8518,60.7,65.59,22569626,0
+NVDL.US,D,20240719,000000,64.63,65.98,61.41,62.07,15368333,0
+NVDL.US,D,20240722,000000,64.74,68.43,64.055,68.08,21138428,0
+NVDL.US,D,20240723,000000,67.16,69.1,66.27,66.68,11593870,0
+NVDL.US,D,20240724,000000,63,63.85,57,57.85,22355174,0
+NVDL.US,D,20240725,000000,56.4,60,49.64,55.7,36143853,0
+NVDL.US,D,20240726,000000,59.46,59.46,54.8901,56.4,15979252,0
+NVDL.US,D,20240729,000000,56.84,59.5,54.6114,54.83,14887005,0
+NVDL.US,D,20240730,000000,54.79,55.2499,46,47.1,33548241,0
+NVDL.US,D,20240731,000000,55.4,60.35,53.57,59.34,31501646,0
+NVDL.US,D,20240801,000000,59.67,62.3,48.82,51.45,44179359,0
+NVDL.US,D,20240802,000000,46,50.71,43.91,49.32,37862396,0
+NVDL.US,D,20240805,000000,35.46,45.81,34.25,43.19,50910607,0
+NVDL.US,D,20240806,000000,46.04,49.24,43.19,46.14,31726582,0
+NVDL.US,D,20240807,000000,49.51,50.3,41.32,41.43,31077507,0
+NVDL.US,D,20240808,000000,44.12,47.0275,40.33,46.7,28220473,0
+NVDL.US,D,20240809,000000,47.1,47.978,45.17,46.24,19486024,0
+NVDL.US,D,20240812,000000,47.7,51.88,47.69,50.12,29152806,0
+NVDL.US,D,20240813,000000,53.22,56.69,52.4206,56.66,28191692,0
+NVDL.US,D,20240814,000000,58.88,59.03,54.58,58.42,30652742,0
+NVDL.US,D,20240815,000000,59.15,63.56,57.8557,63.11,24518307,0
+NVDL.US,D,20240816,000000,62.01,65.27,61.32,64.75,23762592,0
+NVDL.US,D,20240819,000000,64.58,70.4,63.6,70.37,25724744,0
+NVDL.US,D,20240820,000000,68.69,70.24,65.91,67.38,25373591,0
+NVDL.US,D,20240821,000000,67.49,69.61,66.76,68.58,18451043,0
+NVDL.US,D,20240822,000000,70.38,71.0929,62.91,63.66,27577278,0
+NVDL.US,D,20240823,000000,65.7,69.5,65.07,69.2,22919062,0
+NVDL.US,D,20240826,000000,69.54,71.29,64,66.15,24476769,0
+NVDL.US,D,20240827,000000,64.68,68.98,63.42,68.06,20347826,0
+NVDL.US,D,20240828,000000,67.73,68,62.0701,65.16,37436821,0
+NVDL.US,D,20240829,000000,60.67,63.9,56,56.75,34097242,0
+NVDL.US,D,20240830,000000,58.53,60.65,56.28,58.39,18943104,0
+NVDL.US,D,20240903,000000,55.03,55.24,46.5705,47.31,36971547,0
+NVDL.US,D,20240904,000000,44.93,49.01,43.89,45.69,26926628,0
+NVDL.US,D,20240905,000000,44.62,48.5976,44.4,46.47,23434779,0
+NVDL.US,D,20240906,000000,47.2,47.2697,41.08,42.71,28085881,0
+NVDL.US,D,20240909,000000,44.31,45.74,43.36,45.68,16877644,0
+NVDL.US,D,20240910,000000,46.96,48.21,44.37,47,19059354,0
+NVDL.US,D,20240911,000000,48.17,54.87,46.45,54.6,37287415,0
+NVDL.US,D,20240912,000000,54.69,58.24,53.2,56.77,34098027,0
+NVDL.US,D,20240913,000000,56.52,57.4299,55.18,56.58,17106491,0
+NVDL.US,D,20240916,000000,54.36,55.72,52.04,54.32,15597760,0
+NVDL.US,D,20240917,000000,55.7,56.25,52.55,53.24,15062082,0
+NVDL.US,D,20240918,000000,53.49,55.18,51.07,51.17,20571675,0
+NVDL.US,D,20240919,000000,54.75,56.8567,54.63,55.31,18993138,0
+NVDL.US,D,20240920,000000,54.36,55.8463,52.85,53.5,15207985,0
+NVDL.US,D,20240923,000000,53.89,54.31,52.37,53.64,13801553,0
+NVDL.US,D,20240924,000000,53.71,58.69,52.8,57.87,25588382,0
+NVDL.US,D,20240925,000000,58.95,61.71,58.55,60.37,24560060,0
+NVDL.US,D,20240926,000000,63.51,64.3759,58.64,60.79,28178656,0
+NVDL.US,D,20240927,000000,60.63,60.7,56.12,58.13,20727777,0
+NVDL.US,D,20240930,000000,55.17,58.221308,55.05,58.19,14095888,0
+NVDL.US,D,20241001,000000,58.54,59.1024,52.78,53.88,18730528,0
+NVDL.US,D,20241002,000000,53.34,56.08,52.2,55.58,14757577,0
+NVDL.US,D,20241003,000000,57.51,60.7575,56.98,59.29,20539309,0
+NVDL.US,D,20241004,000000,61.27,61.36,58.34,61.22,17628237,0
+NVDL.US,D,20241007,000000,61.29,66.805,61.29,63.99,27318350,0
+NVDL.US,D,20241008,000000,66.6,69.74,65.67,69.15,23104834,0
+NVDL.US,D,20241009,000000,70.46,70.82,67.53,68.8,19271188,0
+NVDL.US,D,20241010,000000,68.04,71.28,67.44,71.04,19461441,0
+NVDL.US,D,20241011,000000,70.12,72,69.77,70.94,13580218,0
+NVDL.US,D,20241014,000000,72.6,76,72.53,74.5,17163695,0
+NVDL.US,D,20241015,000000,74.11,74.9051,64.3,67.43,29072295,0
+NVDL.US,D,20241016,000000,69.8,72.5,67.37,71.56,18906783,0
+NVDL.US,D,20241017,000000,75.35,76.9635,72.73,72.83,23446218,0
+NVDL.US,D,20241018,000000,74.69,74.7699,73.14,73.86,12099697,0
+NVDL.US,D,20241021,000000,74.04,79.95,73.91,79.95,25528727,0
+NVDL.US,D,20241022,000000,79.14,80.74,77.82,79.8,16841305,0
+NVDL.US,D,20241023,000000,78.05,78.5,72.99,75.32,24121006,0
+NVDL.US,D,20241024,000000,76.68,77.2,74.11,76.15,13314414,0
+NVDL.US,D,20241025,000000,76.715,80.14,76.55,77.29,21432074,0
+NVDL.US,D,20241028,000000,78.97,79.0599,75.7,76.27,13342552,0
+NVDL.US,D,20241029,000000,75.93,78.04,74.41,77.03,13121901,0
+NVDL.US,D,20241030,000000,75,75.91,72.12,74.97,13971760,0
+NVDL.US,D,20241031,000000,72.95,72.95,67.07,67.76,21478619,0
+NVDL.US,D,20241101,000000,69.68,72.3299,69.54,70.38,14293482,0
+NVDL.US,D,20241104,000000,72.3,74.0586,70.54,71.08,14561150,0
+NVDL.US,D,20241105,000000,72.55,75.55,72.39,74.97,12134587,0
+NVDL.US,D,20241106,000000,78.39,82.06,77.22,81.03,19500434,0
+NVDL.US,D,20241107,000000,81.98,84.75,81.74,84.69,14355697,0
+NVDL.US,D,20241108,000000,84.5,85.65,81.64,83.19,14788439,0
+NVDL.US,D,20241111,000000,84.4,84.41,78.66,80.58,15069322,0
+NVDL.US,D,20241112,000000,82.19,85.34,81.36,83.91,16919428,0
+NVDL.US,D,20241113,000000,84.7,85.01,81.16,81.76,12734014,0
+NVDL.US,D,20241114,000000,83.01,84.56,80.72,82.11,12517251,0
+NVDL.US,D,20241115,000000,80,80.26,74.5706,76.68,17947667,0
+NVDL.US,D,20241118,000000,73.96,76.15,71.41,74.68,15923670,0
+NVDL.US,D,20241119,000000,75.81,82.03,75.5,81.9,15845608,0
+NVDL.US,D,20241120,000000,82.37,82.37,77.14,80.58,25073551,0
+NVDL.US,D,20241121,000000,84.32,88.31,74.885,81.42,37828392,0
+NVDL.US,D,20241122,000000,80.54,81.9,75.21,76.09,19082741,0
+NVDL.US,D,20241125,000000,76.09,76.2,69.56,69.69,22144157,0
+NVDL.US,D,20241126,000000,71.42,73.07,69.3501,70.62,10999941,0
+NVDL.US,D,20241127,000000,68.63,68.9874,65.44,68.98,17878782,0
+NVDL.US,D,20241129,000000,70.34,72.96,69.5801,71.89,10321983,0
+NVDL.US,D,20241202,000000,72.35,74.12,71.3701,72.16,12190548,0
+NVDL.US,D,20241203,000000,71.83,74.17,71.47,73.8,8997857,0
+NVDL.US,D,20241204,000000,75.73,79.645,73.88,78.92,16164110,0
+NVDL.US,D,20241205,000000,78.92,80.48,77.6763,78.77,10517857,0
+NVDL.US,D,20241206,000000,78.28,79.48,74.73,75.94,12423098,0
+NVDL.US,D,20241209,000000,72.22,73.2675,70.3,72.08,14005818,0
+NVDL.US,D,20241210,000000,72.2,75.124,66.87,68.16,15171979,0
+NVDL.US,D,20241211,000000,70.45,73.24,68.29,72.36,13563865,0
+NVDL.US,D,20241212,000000,70.14,71.42,68.72,70.29,10900654,0
+NVDL.US,D,20241213,000000,71.87,72.55,65.35,67.06,19462329,0
+NVDL.US,D,20241216,000000,66.96,67.18,63.25,64.83,20405518,0
+NVDL.US,D,20241217,000000,61.95,64.3799,59.77,63.19,22908450,0
+NVDL.US,D,20241218,000000,66.57,69.3,61.15,61.69,29949994,0
+NVDL.US,D,20241219,000000,64.325,66.63,62.34,63.37,19082652,0
+NVDL.US,D,20241220,000000,62.53,67.8,60.94,67.48,21872750,0
+NVDL.US,D,20241223,000000,68.82,72.18,67.6404,72.12,18138343,0
+NVDL.US,D,20241224,000000,72.49,74.43,71.1,72.69,11191202,0
+NVDL.US,D,20241226,000000,72.05,73.2999,70.0732,72.29,10022669,0
+NVDL.US,D,20241227,000000,70.84,71.315,66.9,69.37,13243442,0
+NVDL.US,D,20241230,000000,67.04,72.52,66.25,69.63,13939467,0
+NVDL.US,D,20241231,000000,70.14,70.2789,65.96,66.39,11889422,0
+NVDL.US,D,20250102,000000,68.01,70.9003,66.721,70.3,14046729,0
+NVDL.US,D,20250103,000000,71.98,76.9754,71.8,76.68,18369780,0
+NVDL.US,D,20250106,000000,80.85,84.6497,80.0501,81.84,20351431,0
+NVDL.US,D,20250107,000000,85.68,85.82,71.44,71.71,32232656,0
+NVDL.US,D,20250108,000000,74.09,75.46,69.27,71.54,18547334,0
+NVDL.US,D,20250110,000000,68.72,68.91,65.45,67.16,16281388,0
+NVDL.US,D,20250113,000000,61.29,64.7,60.85,64.52,17512514,0
+NVDL.US,D,20250114,000000,67.18,67.5,61.39,63.11,17469090,0
+NVDL.US,D,20250115,000000,64.89,67.43,62.59,67.22,13666759,0
+NVDL.US,D,20250116,000000,69.595,69.67,64.55,64.6,14351013,0
+NVDL.US,D,20250117,000000,67.42,69.2963,66.385,68.58,12308407,0
+NVDL.US,D,20250121,000000,69.99,72.6,67.9,71.58,13298779,0
+NVDL.US,D,20250122,000000,75.52,78.64,74.54,77.87,17503053,0
+NVDL.US,D,20250123,000000,75.69,78,74.34,77.96,10330117,0
+NVDL.US,D,20250124,000000,79.17,79.8173,72.34,73.11,16422430,0
+NVDL.US,D,20250127,000000,54.92,58.5499,46.59,48.41,91940256,0
+NVDL.US,D,20250128,000000,51.04,56.88,46.55,56.88,53916466,0
+NVDL.US,D,20250129,000000,54.7,55,49.0497,52.29,45091611,0
+NVDL.US,D,20250130,000000,51.67,53.24,47.52,52.82,43405737,0
+NVDL.US,D,20250131,000000,52.26,55.65,48.32,49.03,47418659,0
+NVDL.US,D,20250203,000000,44.72,47.81,43.3224,46.24,37774970,0
+NVDL.US,D,20250204,000000,46.51,49.84,46.27,47.85,24558053,0
+NVDL.US,D,20250205,000000,50.32,52.86,49.48,52.86,31937368,0
+NVDL.US,D,20250206,000000,54.96,56,53.0998,55.93,27360759,0
+NVDL.US,D,20250207,000000,56.39,57.4,54.98,56.9,23046895,0
+NVDL.US,D,20250210,000000,57.11,61.44,57.04,60.11,20406224,0
+NVDL.US,D,20250211,000000,59.2,60.99,57.8801,59.47,15387920,0
+NVDL.US,D,20250212,000000,57,58.96,56.1201,57.9,15945680,0
+NVDL.US,D,20250213,000000,58.26,62.69,57.99,61.51,17067411,0
+NVDL.US,D,20250214,000000,62.55,65.05,61.8,64.66,26315988,0
+NVDL.US,D,20250218,000000,66.97,69,63.89,65.17,18848826,0
+NVDL.US,D,20250219,000000,65.32,67.05,63.19,65.08,13620670,0
+NVDL.US,D,20250220,000000,65.93,66.2899,62.76,65.81,13271178,0
+NVDL.US,D,20250221,000000,65.7,67.0533,60.1,60.37,18030270,0
+NVDL.US,D,20250224,000000,62.58,64.16,56.57,56.61,21135530,0
+NVDL.US,D,20250225,000000,56.42,56.6299,51.65,53.5,22445199,0
+NVDL.US,D,20250226,000000,56.295,59.49,55.07,57.64,34822640,0
+NVDL.US,D,20250227,000000,60.635,60.68,47.62,47.76,46629106,0
+NVDL.US,D,20250228,000000,45.94,51.5,44.6602,51.44,31144672,0
+NVDL.US,D,20250303,000000,50.24,50.37,41.01,42.54,42706891,0
+NVDL.US,D,20250304,000000,39.95,46.34,39.5216,43.87,41397546,0
+NVDL.US,D,20250305,000000,45.06,45.5819,42.7406,44.89,24301109,0
+NVDL.US,D,20250306,000000,41.91,43.35,39.41,39.7,26708151,0
+NVDL.US,D,20250307,000000,40.13,41.7251,37.5,41.18,31665534,0
+NVDL.US,D,20250310,000000,39.09,40.5299,35.86,36.98,33185033,0
+NVDL.US,D,20250311,000000,36.97,40.6199,35.45,38.07,30768173,0
+NVDL.US,D,20250312,000000,41.98,43.8,41.08,43.06,33840839,0
+NVDL.US,D,20250313,000000,44.02,44.57,41.64,43.07,25696192,0
+NVDL.US,D,20250314,000000,45.17,47.5701,44.82,47.29,23238514,0
+NVDL.US,D,20250317,000000,48.23,48.3484,44.56,45.71,24551604,0
+NVDL.US,D,20250318,000000,44.57,45.32,41.91,42.68,28681593,0
+NVDL.US,D,20250319,000000,43.92,46.26,42.75,44.05,23693105,0
+NVDL.US,D,20250320,000000,43.32,46.08,43.3,44.8,24862745,0
+NVDL.US,D,20250321,000000,43.57,44.3848,42.43,44.12,16006063,0
+NVDL.US,D,20250324,000000,45.755,47.525,45.38,46.78,19614143,0
+NVDL.US,D,20250325,000000,46.245,46.795,44.99,46.3,11568119,0
+NVDL.US,D,20250326,000000,44.802,44.8999,40.23,40.97,26043358,0
+NVDL.US,D,20250327,000000,39.23,41.4894,38.78,39.3,17713991,0
+NVDL.US,D,20250328,000000,39.35,40.2699,37.62,38,16243739,0
+NVDL.US,D,20250331,000000,34.85,37.5,33.83,37.4,22237759,0
+NVDL.US,D,20250401,000000,37.2,38.3186,35.79,38.26,17171328,0
+NVDL.US,D,20250402,000000,36.3,39.55,35.95,38.38,18589834,0
+NVDL.US,D,20250403,000000,33.66,35.11,32.3,32.45,22934526,0
+NVDL.US,D,20250404,000000,30.56,31.33,26.24,27.66,38029855,0
+NVDL.US,D,20250407,000000,23.65,32,23.1231,29.6,64088426,0
+NVDL.US,D,20250408,000000,33.29,34.5288,27.6433,29,43405886,0
+NVDL.US,D,20250409,000000,30.28,39.95,29.6,39.4,59909138,0
+NVDL.US,D,20250410,000000,36.02,37.07,31.695,34.88,38117845,0
+NVDL.US,D,20250411,000000,35.39,37.2896,34.7176,36.74,27512812,0
+NVDL.US,D,20250414,000000,39.11,39.1796,35.69,36.75,24603552,0
+NVDL.US,D,20250415,000000,36.95,38.685,36.63,37.69,22923474,0
+NVDL.US,D,20250416,000000,32.57,34.11,29.825,32.55,37420099,0
+NVDL.US,D,20250417,000000,32.46,32.475,29.75,30.6,24846818,0
+NVDL.US,D,20250421,000000,28.99,29.37,26.755,27.8,22517880,0
+NVDL.US,D,20250422,000000,28.92,29.52,28.07,28.98,19148763,0
+NVDL.US,D,20250423,000000,32.27,32.44,30.8112,31.08,21654825,0
+NVDL.US,D,20250424,000000,31.65,33.51,31.46,33.42,18671431,0
+NVDL.US,D,20250425,000000,33.69,36.86,32.95,36.23,23331521,0
+NVDL.US,D,20250428,000000,35.43,35.8465,33.03,34.75,18389678,0
+NVDL.US,D,20250429,000000,34.11,35.668,33.99,34.9,15137375,0
+NVDL.US,D,20250430,000000,32.02,34.84,31.75,34.7,19466115,0
+NVDL.US,D,20250501,000000,37.54,38.71,36.41,36.52,21472656,0
+NVDL.US,D,20250502,000000,38.23,39.01,37.702,38.34,17387319,0
+NVDL.US,D,20250505,000000,37.35,38.535,37.21,37.93,10640600,0
+NVDL.US,D,20250506,000000,36.38,38.56,35.96,37.69,12945303,0
+NVDL.US,D,20250507,000000,37.42,40.5,36.915,40.07,17859434,0
+NVDL.US,D,20250508,000000,41.07,41.17,39.265,40.29,18813964,0
+NVDL.US,D,20250509,000000,40.32,40.84,38.7701,39.72,13990060,0
+NVDL.US,D,20250512,000000,43.34,44.09,42.215,44.04,21918221,0
+NVDL.US,D,20250513,000000,45.45,49.915,45.125,48.95,34005361,0
+NVDL.US,D,20250514,000000,51.46,53.14,50.32,53.05,28887148,0
+NVDL.US,D,20250515,000000,52.2,53.785,50.9501,52.64,26402836,0
+NVDL.US,D,20250516,000000,53.65,53.75,51.52,53.01,21617425,0
+NVDL.US,D,20250519,000000,50.69,53.3887,50.65,53.06,18346499,0
+NVDL.US,D,20250520,000000,52.11,52.35,50.82,52.19,14955576,0
+NVDL.US,D,20250521,000000,51.135,54.52,49.17,50,39525945,0
+NVDL.US,D,20250522,000000,50.47,51.995,49.98,50.88,15974043,0
+NVDL.US,D,20250523,000000,48.69,50.74,48.08,49.69,21809377,0
+NVDL.US,D,20250527,000000,51.85,52.978,51.22,52.82,18706172,0
+NVDL.US,D,20250528,000000,53.27,54.19,52.3,52.3,31585032,0
+NVDL.US,D,20250529,000000,58,59,54.7,55.66,34326001,0
+NVDL.US,D,20250530,000000,55.21,55.95,50.6135,52.14,24509086,0
+NVDL.US,D,20250602,000000,52.67,54.66,52.6,54.15,15300055,0
+NVDL.US,D,20250603,000000,55.15,57.72,54.53,57.12,17794283,0
+NVDL.US,D,20250604,000000,57.87,58.03,55.72,57.57,14681040,0
+NVDL.US,D,20250605,000000,57.82,59.32,55.111,56,19031869,0
+NVDL.US,D,20250606,000000,58.025,58.62,57.2218,57.36,11651660,0
+NVDL.US,D,20250609,000000,58.62,60.03,57.57,58.06,14872284,0
+NVDL.US,D,20250610,000000,58.13,59.42,57.19,59.16,11519219,0
+NVDL.US,D,20250611,000000,59.73,60.03,57.44,58.24,12093284,0
+NVDL.US,D,20250612,000000,57.42,59.98,57.42,59.94,12328443,0
+NVDL.US,D,20250613,000000,57.77,58.74,56.52,57.4,11733865,0
+NVDL.US,D,20250616,000000,58.49,60.8,58.46,59.58,11380113,0
+NVDL.US,D,20250617,000000,59.42,60.01,58.82,59.03,8931913,0
+NVDL.US,D,20250618,000000,59,60.29,58.26,60.14,8437027,0
+NVDL.US,D,20250620,000000,60.08,60.72,57.8,58.71,11586525,0
+NVDL.US,D,20250623,000000,57.65,59.47,57.29,59.01,7893302,0
+NVDL.US,D,20250624,000000,60.2,62.07,60.13,61.98,11096728,0
+NVDL.US,D,20250625,000000,63.22,67.51,63.2,67.4,19050055,0
+NVDL.US,D,20250626,000000,68.87,69.48,67.12,68.02,13219970,0
+NVDL.US,D,20250627,000000,68.75,71.15,68.12,70.32,15082973,0
+NVDL.US,D,20250630,000000,70.91,71.08,68.71,70.42,10063769,0
+NVDL.US,D,20250701,000000,68.92,69.79,64.69,66.36,13375740,0
+NVDL.US,D,20250702,000000,66,70,66,69.69,12024785,0
+NVDL.US,D,20250703,000000,70.59,72.9,70.08,71.41,9350436,0
+NVDL.US,D,20250707,000000,70.42,71.41,69.66,70.47,9476723,0
+NVDL.US,D,20250708,000000,71.498,72.2,70.59,71.97,9011215,0
+NVDL.US,D,20250709,000000,73.07,75.94,73.01,74.5,11215361,0
+NVDL.US,D,20250710,000000,75.93,76.03,73.37,75.64,12363857,0
+NVDL.US,D,20250711,000000,75.21,79.06,75.08,76.33,13148814,0
+NVDL.US,D,20250714,000000,76.8,76.82,73.65,75.56,8211514,0
+NVDL.US,D,20250715,000000,82.05,83.17,80.24,81.57,18167935,0
+NVDL.US,D,20250716,000000,81.92,82.585,79.87,82.2,10242664,0
+NVDL.US,D,20250717,000000,82.9,84.87,81.7,83.88,10687418,0
+NVDL.US,D,20250718,000000,84.39,84.88,82.01,83.07,10730369,0
+NVDL.US,D,20250721,000000,83.425,84.02,81.9301,82.16,7881073,0
+NVDL.US,D,20250722,000000,82,82.04,75.58,77.9,12518450,0
+NVDL.US,D,20250723,000000,80.25,81.82,78.78,81.45,10451006,0
+NVDL.US,D,20250724,000000,83.01,84.27,81.88,84.18,8182558,0
+NVDL.US,D,20250725,000000,83.95,85.05,83.36,83.85,7101595,0
+NVDL.US,D,20250728,000000,84.36,87.03,84.315,86.98,8576920,0
+NVDL.US,D,20250729,000000,88.2,89.53,85.43,85.74,10063071,0
+NVDL.US,D,20250730,000000,86.85,89.98,86.24,89.39,11287727,0
+NVDL.US,D,20250731,000000,93,93.31,86.04,87.96,15806648,0
+NVDL.US,D,20250801,000000,84.17,86.56,81.01,83.62,16048740,0
+NVDL.US,D,20250804,000000,85.14,89.79,84.55,89.78,10923980,0
+NVDL.US,D,20250805,000000,89.36,90.03,85.72,88.07,11508050,0
+NVDL.US,D,20250806,000000,86.18,89.62,86.075,89.17,9762660,0
+NVDL.US,D,20250807,000000,91.255,93.56,88.53,90.57,12292058,0
+NVDL.US,D,20250808,000000,91.23,92.93,90.0278,92.4,8479389,0
+NVDL.US,D,20250811,000000,91.68,93.45,89.86,91.75,11394906,0
+NVDL.US,D,20250812,000000,92.58,92.895,89.05,92.69,11350057,0
+NVDL.US,D,20250813,000000,92.17,93.5,88.865,91.07,13426376,0
+NVDL.US,D,20250814,000000,89.2,92.52,88.96,91.47,9271448,0
+NVDL.US,D,20250815,000000,91.22,91.29,87.48,89.81,9892439,0
+NVDL.US,D,20250818,000000,90.16,92.3,90,91.36,8041918,0
+NVDL.US,D,20250819,000000,91.79,91.82,84.8,84.99,12118740,0
+NVDL.US,D,20250820,000000,84.45,84.7999,78.35,84.7,21557829,0
+NVDL.US,D,20250821,000000,84.14,86.12,83.13,84.22,13422176,0
+NVDL.US,D,20250822,000000,81.94,87.67,80.5409,87.09,13580561,0
+NVDL.US,D,20250825,000000,87.44,90.91,85.67,88.9,16372018,0
+NVDL.US,D,20250826,000000,89.07,91.36,87.84,90.71,13317295,0
+NVDL.US,D,20250827,000000,91,91.43,88.1,90.55,23182844,0
+NVDL.US,D,20250828,000000,89.74,93.34,85.38,89.01,24523324,0
+NVDL.US,D,20250829,000000,86.95,86.95,82.05,83.09,20401464,0
+NVDL.US,D,20250902,000000,78.99,81.31,76.4,79.81,18805482,0
+NVDL.US,D,20250903,000000,80.02,81.2899,78,79.57,11423869,0
+NVDL.US,D,20250904,000000,79.53,80.75,78.45,80.42,9842494,0
+NVDL.US,D,20250905,000000,77.09,78.0299,73.3976,76.16,19697642,0
+NVDL.US,D,20250908,000000,76.57,79.7,76.53,77.37,11291840,0
+NVDL.US,D,20250909,000000,77.95,79.685,75.8391,79.52,11803203,0
+NVDL.US,D,20250910,000000,84.97,87.42,83.88,85.54,16081614,0
+NVDL.US,D,20250911,000000,87.87,88.44,84.78,85.36,11540602,0
+NVDL.US,D,20250912,000000,86,86.72,84.67,85.98,9621753,0
+NVDL.US,D,20250915,000000,83.9,86.4,82.8,85.87,12069819,0
+NVDL.US,D,20250916,000000,85.08,85.63,82.62,83.11,8468542,0
+NVDL.US,D,20250917,000000,80.9,81.46,76.9403,78.71,14721961,0
+NVDL.US,D,20250918,000000,82.12,84.93,81.15,84.13,13182188,0
+NVDL.US,D,20250919,000000,83.745,85.86,83.1,84.4,9928947,0
+NVDL.US,D,20250922,000000,83.18,92,82.62,91.09,22523444,0
+NVDL.US,D,20250923,000000,89.4,89.9,84.85,85.99,17657336,0
+NVDL.US,D,20250924,000000,87.16,87.18,83.01,84.41,10828091,0
+NVDL.US,D,20250925,000000,82.09,87.61,80.83,85.13,13575064,0
+NVDL.US,D,20250926,000000,85.51,85.98,82.47,85.57,10150788,0
+NVDL.US,D,20250929,000000,87.66,91.13,87.66,89.03,15252526,0
+NVDL.US,D,20250930,000000,89.29,94.4285,88.71,93.62,18215662,0
+NVDL.US,D,20251001,000000,92.23,95.165,90.93,94.19,14059406,0
+NVDL.US,D,20251002,000000,96.69,98.12,95.29,95.94,11436285,0
+NVDL.US,D,20251003,000000,96.16,97.33,92.2901,94.56,10613956,0
+NVDL.US,D,20251006,000000,92.51,94.13,90.21,92.45,13885769,0
+NVDL.US,D,20251007,000000,93.16,95.9084,91.27,91.85,12623746,0
+NVDL.US,D,20251008,000000,93.5,96.21,93.5,95.85,11975529,0
+NVDL.US,D,20251009,000000,99,102.1499,97.89,99.33,16445268,0
+NVDL.US,D,20251010,000000,100.27,102.46,89.4,89.61,25797015,0
+NVDL.US,D,20251013,000000,94.26,96.38,92.34,94.63,12557966,0
+NVDL.US,D,20251014,000000,90.96,91.04,86,86.37,18437714,0
+NVDL.US,D,20251015,000000,90.85,90.89,83.66,86.14,14843909,0
+NVDL.US,D,20251016,000000,88.31,89.33,85.98,87.94,11130344,0
+NVDL.US,D,20251017,000000,86.23,90.0403,85.93,89.24,10342221,0
+NVDL.US,D,20251020,000000,89.065,91.1299,87.7637,88.59,7801685,0
+NVDL.US,D,20251021,000000,88.72,88.7302,85.8601,87.15,7043632,0
+NVDL.US,D,20251022,000000,87.16,89.315,82.91,86.27,11284089,0
+NVDL.US,D,20251023,000000,86.35,88.8899,85.79,88.08,5971025,0
+NVDL.US,D,20251024,000000,89.6,93.08,89.31,91.95,8091629,0
+NVDL.US,D,20251027,000000,95.6,97.345,94.0601,97,9764424,0
+NVDL.US,D,20251028,000000,98.64,108.84,97.4916,106.69,23266212,0
+NVDL.US,D,20251029,000000,114.03,118.5,110.66,112.99,23155105,0
+NVDL.US,D,20251030,000000,111,112,106.89341,108.44,10470715,0
+NVDL.US,D,20251031,000000,112.2,113.82,107.53,107.98,8776529,0
+NVDL.US,D,20251103,000000,113.88,117.35,112.096,112.73,12609977,0
+NVDL.US,D,20251104,000000,108.33,109.43,102.85,103.76,10075249,0
+NVDL.US,D,20251105,000000,103.705,108.03,99.74,100,9818272,0
+NVDL.US,D,20251106,000000,101.195,102.42,90.95,92.72,14692059,0
+NVDL.US,D,20251107,000000,89.275,92.75,83.58,92.74,17270434,0
+NVDL.US,D,20251110,000000,99.46,104.1657,98.1199,103.32,12303581,0
+NVDL.US,D,20251111,000000,99.28,99.52,95.3001,97.28,13772095,0
+NVDL.US,D,20251112,000000,99.77,99.85,95.1001,97.72,9915662,0
+NVDL.US,D,20251113,000000,94.98,95.33,87.75,90.84,11598006,0
+NVDL.US,D,20251114,000000,86.8,94.71,84.6,93.94,12807558,0
+NVDL.US,D,20251117,000000,89.72,92.72,88.13,90.34,11789259,0
+NVDL.US,D,20251118,000000,87.18,88.43,83.62,85.28,13763911,0
+NVDL.US,D,20251119,000000,88.495,91.36,86.6401,90.34,17478137,0
+NVDL.US,D,20251120,000000,99.1,99.22,83.57,84.63,28658779,0
+NVDL.US,D,20251121,000000,84.93,87.9464,77.14,82.7,24684685,0
+NVDL.US,D,20251124,000000,83.22,86.83,80.42,86.01,17994435,0
+NVDL.US,D,20251125,000000,78.81,81.8499,73.83,81.55,25927084,0
+NVDL.US,D,20251126,000000,85.02,86.17,81.89,83.62,14560756,0
+NVDL.US,D,20251128,000000,82.48,82.78,80.18,80.64,8460193,0
+NVDL.US,D,20251201,000000,78.61,83.61,77.6298,83.25,10317159,0
+NVDL.US,D,20251202,000000,84.92,88.53,83.31,84.55,12600334,0
+NVDL.US,D,20251203,000000,84.305,85.54,82.46,82.95,10990351,0
+NVDL.US,D,20251204,000000,84.8,87.4,83.26,86.39,12238954,0
+NVDL.US,D,20251205,000000,86.77,87.49,83.8801,85.34,9933888,0
+NVDL.US,D,20251208,000000,85.55,90.585,85.33,88.3,15815442,0
+NVDL.US,D,20251209,000000,88.26,88.42,86.18,87.7,10324144,0
+NVDL.US,D,20251210,000000,87.665,88.16,84.92,86.53,10389434,0
+NVDL.US,D,20251211,000000,83.25,84.2,79.81,83.85,12970298,0
+NVDL.US,D,20251212,000000,84,85.53,77.955,78.3,13376261,0
+NVDL.US,D,20251215,000000,80.865,81.32,78.3,79.45,8925484,0
+NVDL.US,D,20251216,000000,79.3,81.08,78.17,80.53,7586801,0
+NVDL.US,D,20251217,000000,79.19,79.19,73.96,74.59,13091740,0
+NVDL.US,D,20251218,000000,77.62,79.02,75.27,77.18,8109077,0
+NVDL.US,D,20251219,000000,79.39,83.35,79.22,83.29,9153117,0
+NVDL.US,D,20251222,000000,85.97,86.1762,84.54,85.68,6595287,0
+NVDL.US,D,20251223,000000,85.04,90.94,85,90.8,9863226,0
+NVDL.US,D,20251224,000000,89.56,90.36,88.33,90.28,4974512,0
+NVDL.US,D,20251226,000000,91.44,94.07,91.145,92.03,10157482,0
+NVDL.US,D,20251229,000000,89.27,90.2699,87.56,89.76,7244401,0
+NVDL.US,D,20251230,000000,89.67,90.46,88.5,89.04,5873067,0
+NVDL.US,D,20251231,000000,90.9,91.88,88.01,88.01,6496568,0
+NVDL.US,D,20260102,000000,91.06,93.91,89.56,90.03,9847919,0
+NVDL.US,D,20260105,000000,92.94,94.68,87.59,89.39,11150582,0
+NVDL.US,D,20260106,000000,91.66,93.25,88.2128,88.64,12053311,0
+NVDL.US,D,20260107,000000,89.8,92.44,87.95,90.43,9612563,0
+NVDL.US,D,20260108,000000,90.3,90.7,85.17,86.43,9941119,0
+NVDL.US,D,20260109,000000,86.48,87.55,85.07,86.17,6841564,0
+NVDL.US,D,20260112,000000,84.625,88.23,84.43,86.18,7278702,0
+NVDL.US,D,20260113,000000,86.25,89.14,84.79,86.96,8477346,0
+NVDL.US,D,20260114,000000,85.58,85.73,82.35,84.49,9455176,0
+NVDL.US,D,20260115,000000,87.53,90.49,87.41,88,11859149,0
+NVDL.US,D,20260116,000000,89.79,91.13,87.085,87.26,8634025,0
+NVDL.US,D,20260120,000000,83.04,83.58,79.2,79.45,10679835,0
+NVDL.US,D,20260121,000000,80.31,86.01,79.8334,84.21,12864249,0
+NVDL.US,D,20260122,000000,85.495,86.77,84.71,85.49,6737785,0
+NVDL.US,D,20260123,000000,87.96,89.87,87.33,88.1,9479817,0
+NVDL.US,D,20260126,000000,87.66,89.44,86.51,86.88,6602501,0
+NVDL.US,D,20260127,000000,87.68,90.23,86.25,88.88,6975527,0
+NVDL.US,D,20260128,000000,91.5,92.43,90.08,91.66,8571555,0
+NVDL.US,D,20260129,000000,91.41,93.4825,86.4,92.47,9893703,0
+NVDL.US,D,20260130,000000,91.22,94.38,89.6,91.4,9507717,0
+NVDL.US,D,20260202,000000,87.4,90.35,85.24,85.95,13057434,0
+NVDL.US,D,20260203,000000,86.35,86.42,77.23,81.02,13940473,0
+NVDL.US,D,20260204,000000,80.14,80.26,73.405,75.47,13105096,0
+NVDL.US,D,20260205,000000,76.03,77.67,72.75,73.48,12883593,0
+NVDL.US,D,20260206,000000,77.32,86.1803,75.69,84.88,17292180,0
+NVDL.US,D,20260209,000000,83.76,92.47,83.57,88.97,15293839,0
+NVDL.US,D,20260210,000000,90.4,91.38,87.32,87.8,7374460,0
+NVDL.US,D,20260211,000000,91.32,92,87.88,89.08,10857834,0
+NVDL.US,D,20260212,000000,91.81,92.4,85.73,86.16,9272653,0
+NVDL.US,D,20260213,000000,86.32,86.62,81.17,82.29,11046004,0
+NVDL.US,D,20260217,000000,81.22,86.09,78.95,84.12,11019891,0
+NVDL.US,D,20260218,000000,87.37,89.01,85.76,86.74,10683564,0
diff --git a/daily/us/nasdaq etfs/nzac.us.txt b/daily/us/nasdaq etfs/nzac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c74b332c503944a2620fd0a41ad1d5972c99a62
--- /dev/null
+++ b/daily/us/nasdaq etfs/nzac.us.txt	
@@ -0,0 +1,2652 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NZAC.US,D,20141203,000000,15.9354,15.977,15.9354,15.977,5695.929337776,0
+NZAC.US,D,20141208,000000,15.8363,15.8403,15.8343,15.8363,15089.570421408,0
+NZAC.US,D,20141209,000000,15.7649,15.7649,15.7649,15.7649,460.195566624,0
+NZAC.US,D,20141210,000000,15.6421,15.6421,15.5737,15.5737,4696215.0213336,0
+NZAC.US,D,20141211,000000,15.6371,15.6441,15.6371,15.6441,51763.927638768,0
+NZAC.US,D,20141212,000000,15.4251,15.4419,15.3131,15.3369,7976.723154816,0
+NZAC.US,D,20141215,000000,15.3755,15.4568,15.1556,15.1922,10588.534835568,0
+NZAC.US,D,20141216,000000,15.216,15.3686,15.1447,15.2457,3746.153384448,0
+NZAC.US,D,20141217,000000,15.2289,15.3587,15.1704,15.3518,12998.50635552,0
+NZAC.US,D,20141218,000000,15.5777,15.5777,15.5777,15.5777,460.195566624,0
+NZAC.US,D,20141219,000000,15.6837,15.7263,15.6837,15.7194,1707.567760368,0
+NZAC.US,D,20141222,000000,15.7877,15.7877,15.7877,15.7877,1073.789655456,0
+NZAC.US,D,20141223,000000,15.8294,15.8294,15.8294,15.8294,916.354330032,0
+NZAC.US,D,20141224,000000,15.8244,15.8244,15.8244,15.8244,706.4405628,0
+NZAC.US,D,20141226,000000,15.8987,15.8987,15.8839,15.8839,1166.636129424,0
+NZAC.US,D,20141230,000000,15.8076,15.8076,15.7669,15.7669,1566.279647808,0
+NZAC.US,D,20141231,000000,15.7154,15.7154,15.7134,15.7134,1332.14506128,0
+NZAC.US,D,20150105,000000,15.3716,15.4954,15.3012,15.3012,11944.900716144,0
+NZAC.US,D,20150107,000000,15.3369,15.3438,15.3369,15.3438,1146.452113344,0
+NZAC.US,D,20150108,000000,15.5489,15.5628,15.5489,15.5628,31773.678113136,0
+NZAC.US,D,20150109,000000,15.4934,15.4934,15.4934,15.4934,2918.608725168,0
+NZAC.US,D,20150113,000000,15.5549,15.5549,15.3478,15.3478,1017.274410432,0
+NZAC.US,D,20150114,000000,15.2923,15.2923,15.2923,15.2923,657.998924208,0
+NZAC.US,D,20150116,000000,15.3309,15.4231,15.3309,15.4102,16340.979418368,0
+NZAC.US,D,20150120,000000,15.5232,15.5232,15.5232,15.5232,1739.862186096,0
+NZAC.US,D,20150122,000000,15.7986,15.7986,15.7986,15.7986,855.802281792,0
+NZAC.US,D,20150123,000000,15.7293,15.7293,15.7293,15.7293,1098.010474752,0
+NZAC.US,D,20150128,000000,15.7075,15.7075,15.5281,15.5281,1102.047277968,0
+NZAC.US,D,20150130,000000,15.4063,15.4063,15.4063,15.4063,460.195566624,0
+NZAC.US,D,20150202,000000,15.4855,15.4855,15.4855,15.4855,1917.4815276,0
+NZAC.US,D,20150204,000000,15.7867,15.8353,15.7481,15.7481,3822.852645552,0
+NZAC.US,D,20150205,000000,15.8839,15.8888,15.8839,15.8868,4678.654927344,0
+NZAC.US,D,20150206,000000,15.7669,15.7927,15.7649,15.7927,2781.357415824,0
+NZAC.US,D,20150209,000000,15.7412,15.7412,15.7412,15.7412,460.195566624,0
+NZAC.US,D,20150212,000000,15.9701,16.0107,15.9631,16.0107,1873.076692224,0
+NZAC.US,D,20150213,000000,16.1078,16.1236,16.1078,16.1236,1307.924241984,0
+NZAC.US,D,20150219,000000,16.2069,16.2089,16.1831,16.1831,2018.401608,0
+NZAC.US,D,20150220,000000,16.2346,16.2346,16.2346,16.2346,674.146137072,0
+NZAC.US,D,20150226,000000,16.3159,16.3159,16.3159,16.3159,532.858024512,0
+NZAC.US,D,20150227,000000,16.3367,16.3387,16.305,16.305,3762.300597312,0
+NZAC.US,D,20150302,000000,16.3506,16.3545,16.3506,16.3545,940.575149328,0
+NZAC.US,D,20150303,000000,16.3545,16.3545,16.3545,16.3545,460.195566624,0
+NZAC.US,D,20150304,000000,16.1811,16.2198,16.1811,16.2198,5154.997706832,0
+NZAC.US,D,20150305,000000,16.2198,16.2198,16.2198,16.2198,940.575149328,0
+NZAC.US,D,20150306,000000,16.2198,16.2198,16.2198,16.2198,460.195566624,0
+NZAC.US,D,20150309,000000,16.0107,16.0107,16.0107,16.0107,3742.116581232,0
+NZAC.US,D,20150310,000000,16.0107,16.0107,16.0107,16.0107,460.195566624,0
+NZAC.US,D,20150311,000000,16.0107,16.0107,16.0107,16.0107,460.195566624,0
+NZAC.US,D,20150312,000000,16.0107,16.0107,16.0107,16.0107,460.195566624,0
+NZAC.US,D,20150316,000000,15.9958,16.0404,15.9958,16.0404,1873.076692224,0
+NZAC.US,D,20150317,000000,15.9651,15.9651,15.9552,15.9611,2813.651841552,0
+NZAC.US,D,20150318,000000,15.9611,15.9611,15.9611,15.9611,460.195566624,0
+NZAC.US,D,20150323,000000,16.3971,16.416,16.3971,16.4061,11710.766129616,0
+NZAC.US,D,20150325,000000,16.4061,16.4061,16.4061,16.4061,460.195566624,0
+NZAC.US,D,20150326,000000,16.0959,16.0959,16.0959,16.0959,9357.309854688,0
+NZAC.US,D,20150330,000000,16.2435,16.2435,16.2435,16.2435,460.195566624,0
+NZAC.US,D,20150331,000000,16.0771,16.0771,16.0771,16.0771,460.195566624,0
+NZAC.US,D,20150401,000000,16.0424,16.0424,16.0424,16.0424,460.195566624,0
+NZAC.US,D,20150406,000000,16.3248,16.3248,16.3248,16.3248,460.195566624,0
+NZAC.US,D,20150408,000000,16.4487,16.4487,16.3862,16.3862,940.575149328,0
+NZAC.US,D,20150410,000000,16.4932,16.4932,16.4932,16.4932,460.195566624,0
+NZAC.US,D,20150414,000000,16.4615,16.4615,16.4526,16.4526,1396.733912736,0
+NZAC.US,D,20150415,000000,16.5656,16.5656,16.5656,16.5656,1211.0409648,0
+NZAC.US,D,20150417,000000,16.412,16.4952,16.412,16.412,3742.116581232,0
+NZAC.US,D,20150420,000000,16.5121,16.5121,16.5041,16.5121,5154.997706832,0
+NZAC.US,D,20150421,000000,16.5676,16.5676,16.5676,16.5676,662.035727424,0
+NZAC.US,D,20150422,000000,16.5715,16.5913,16.5715,16.5913,2575.480451808,0
+NZAC.US,D,20150423,000000,16.5913,16.5913,16.5913,16.5913,940.575149328,0
+NZAC.US,D,20150424,000000,16.5913,16.5913,16.5913,16.5913,460.195566624,0
+NZAC.US,D,20150427,000000,16.8173,16.8173,16.8173,16.8173,460.195566624,0
+NZAC.US,D,20150428,000000,16.8173,16.8173,16.8173,16.8173,460.195566624,0
+NZAC.US,D,20150429,000000,16.6597,16.6597,16.6597,16.6597,940.575149328,0
+NZAC.US,D,20150430,000000,16.521,16.521,16.521,16.521,460.195566624,0
+NZAC.US,D,20150501,000000,16.521,16.521,16.521,16.521,460.195566624,0
+NZAC.US,D,20150504,000000,16.7003,16.7003,16.7003,16.7003,940.575149328,0
+NZAC.US,D,20150505,000000,16.7003,16.7003,16.7003,16.7003,460.195566624,0
+NZAC.US,D,20150506,000000,16.4625,16.4675,16.4625,16.4675,3310.17863712,0
+NZAC.US,D,20150507,000000,16.4437,16.4566,16.4437,16.4566,1659.126121776,0
+NZAC.US,D,20150508,000000,16.7439,16.7439,16.7439,16.7439,940.575149328,0
+NZAC.US,D,20150511,000000,16.6825,16.6825,16.6449,16.6449,940.575149328,0
+NZAC.US,D,20150512,000000,16.5785,16.6102,16.5785,16.6102,1760.046202176,0
+NZAC.US,D,20150513,000000,16.7172,16.7172,16.6637,16.6637,940.575149328,0
+NZAC.US,D,20150514,000000,16.6637,16.6637,16.6637,16.6637,460.195566624,0
+NZAC.US,D,20150515,000000,16.8331,16.8331,16.8331,16.8331,609.557285616,0
+NZAC.US,D,20150518,000000,16.8242,16.8242,16.8173,16.8242,1178.746539072,0
+NZAC.US,D,20150519,000000,16.85,16.85,16.85,16.85,3742.116581232,0
+NZAC.US,D,20150520,000000,16.85,16.85,16.85,16.85,460.195566624,0
+NZAC.US,D,20150521,000000,16.85,16.85,16.85,16.85,460.195566624,0
+NZAC.US,D,20150522,000000,16.8519,16.8519,16.8173,16.8173,9837.689437392,0
+NZAC.US,D,20150526,000000,16.6597,16.6597,16.6597,16.6597,649.925317776,0
+NZAC.US,D,20150527,000000,16.6984,16.6984,16.6984,16.6984,1396.733912736,0
+NZAC.US,D,20150529,000000,15.8165,16.5894,15.8165,16.5894,2337.309062064,0
+NZAC.US,D,20150602,000000,16.5656,16.5656,16.5656,16.5656,460.195566624,0
+NZAC.US,D,20150603,000000,16.6617,16.6617,16.6617,16.6617,460.195566624,0
+NZAC.US,D,20150604,000000,16.5804,16.5804,16.4675,16.4675,9357.309854688,0
+NZAC.US,D,20150605,000000,16.3991,16.408,16.3991,16.408,97848.073152624,0
+NZAC.US,D,20150608,000000,16.3288,16.3952,16.3288,16.3288,940.575149328,0
+NZAC.US,D,20150609,000000,16.3159,16.3159,16.3159,16.3159,702.403759584,0
+NZAC.US,D,20150610,000000,16.4784,16.5507,16.4764,16.5507,51763.927638768,0
+NZAC.US,D,20150611,000000,16.5894,16.5933,16.5359,16.5695,12283.992186288,0
+NZAC.US,D,20150612,000000,16.4625,16.4695,16.4625,16.4695,2813.651841552,0
+NZAC.US,D,20150615,000000,16.3585,16.3585,16.3585,16.3585,460.195566624,0
+NZAC.US,D,20150616,000000,16.3585,16.3585,16.3585,16.3585,460.195566624,0
+NZAC.US,D,20150617,000000,16.3585,16.3585,16.3585,16.3585,460.195566624,0
+NZAC.US,D,20150618,000000,16.4972,16.5834,16.4972,16.5834,1396.733912736,0
+NZAC.US,D,20150619,000000,16.5547,16.5547,16.5547,16.5547,456.158763408,0
+NZAC.US,D,20150622,000000,16.5547,16.5547,16.5547,16.5547,456.158763408,0
+NZAC.US,D,20150623,000000,16.738,16.738,16.738,16.738,771.029414256,0
+NZAC.US,D,20150624,000000,16.738,16.738,16.738,16.738,456.158763408,0
+NZAC.US,D,20150625,000000,16.6072,16.6072,16.6072,16.6072,456.158763408,0
+NZAC.US,D,20150626,000000,16.5527,16.5547,16.5477,16.5547,3693.67494264,0
+NZAC.US,D,20150629,000000,16.5547,16.5547,16.5547,16.5547,456.158763408,0
+NZAC.US,D,20150630,000000,16.1355,16.1355,16.1355,16.1355,698.366956368,0
+NZAC.US,D,20150701,000000,16.3456,16.3456,16.3456,16.3456,456.158763408,0
+NZAC.US,D,20150702,000000,16.3456,16.3456,16.3456,16.3456,456.158763408,0
+NZAC.US,D,20150706,000000,16.0801,16.0801,16.0543,16.0543,3241.552982448,0
+NZAC.US,D,20150707,000000,15.9393,15.9393,15.9393,15.9393,456.158763408,0
+NZAC.US,D,20150708,000000,15.8294,15.9393,15.8294,15.8294,932.501542896,0
+NZAC.US,D,20150709,000000,15.8294,15.8294,15.8294,15.8294,456.158763408,0
+NZAC.US,D,20150710,000000,16.2158,16.2158,16.1623,16.1623,2313.088242768,0
+NZAC.US,D,20150713,000000,16.1623,16.1623,16.1623,16.1623,456.158763408,0
+NZAC.US,D,20150714,000000,16.4338,16.4338,16.4338,16.4338,524.78441808,0
+NZAC.US,D,20150715,000000,16.3952,16.3952,16.3952,16.3952,1324.071454848,0
+NZAC.US,D,20150716,000000,16.3952,16.3952,16.3952,16.3952,456.158763408,0
+NZAC.US,D,20150717,000000,16.5121,16.5121,16.5121,16.5121,932.501542896,0
+NZAC.US,D,20150720,000000,16.52,16.5309,16.52,16.5309,932.501542896,0
+NZAC.US,D,20150722,000000,16.5309,16.5309,16.5309,16.5309,456.158763408,0
+NZAC.US,D,20150723,000000,16.408,16.411,16.3387,16.3387,9712.548537696,0
+NZAC.US,D,20150724,000000,16.1593,16.1593,16.1593,16.1593,932.501542896,0
+NZAC.US,D,20150727,000000,16.0305,16.0305,16.0305,16.0305,2313.088242768,0
+NZAC.US,D,20150728,000000,16.0305,16.0305,16.0305,16.0305,456.158763408,0
+NZAC.US,D,20150730,000000,16.0305,16.0305,16.0305,16.0305,456.158763408,0
+NZAC.US,D,20150731,000000,16.0305,16.0305,16.0305,16.0305,456.158763408,0
+NZAC.US,D,20150803,000000,16.3238,16.3238,16.3238,16.3238,787.17662712,0
+NZAC.US,D,20150804,000000,16.3238,16.3238,16.3238,16.3238,456.158763408,0
+NZAC.US,D,20150805,000000,16.3238,16.3238,16.3238,16.3238,456.158763408,0
+NZAC.US,D,20150806,000000,16.3238,16.3238,16.3238,16.3238,367.349092656,0
+NZAC.US,D,20150811,000000,16.3238,16.3238,16.3238,16.3238,100.9200804,0
+NZAC.US,D,20150812,000000,16.3238,16.3238,16.3238,16.3238,456.158763408,0
+NZAC.US,D,20150814,000000,16.1038,16.1236,16.0989,16.0989,5558.678028432,0
+NZAC.US,D,20150817,000000,16.0989,16.0989,16.0989,16.0989,456.158763408,0
+NZAC.US,D,20150818,000000,16.1038,16.1058,16.1019,16.1019,6939.264728304,0
+NZAC.US,D,20150819,000000,15.9839,15.9839,15.9839,15.9839,456.158763408,0
+NZAC.US,D,20150820,000000,15.7679,15.7679,15.7679,15.7679,1380.586699872,0
+NZAC.US,D,20150824,000000,14.7057,14.7057,14.5343,14.5957,17765.970953616,0
+NZAC.US,D,20150825,000000,14.5937,14.5937,14.5937,14.5937,5094.445658592,0
+NZAC.US,D,20150826,000000,14.5937,14.5937,14.5937,14.5937,456.158763408,0
+NZAC.US,D,20150827,000000,14.5937,14.5937,14.5937,14.5937,456.158763408,0
+NZAC.US,D,20150828,000000,15.2715,15.2715,15.2715,15.2715,456.158763408,0
+NZAC.US,D,20150831,000000,15.1942,15.1942,15.1853,15.1942,5094.445658592,0
+NZAC.US,D,20150901,000000,15.1942,15.1942,15.1942,15.1942,456.158763408,0
+NZAC.US,D,20150902,000000,15.1942,15.1942,15.1942,15.1942,456.158763408,0
+NZAC.US,D,20150903,000000,15.1942,15.1942,15.1942,15.1942,456.158763408,0
+NZAC.US,D,20150908,000000,15.0555,15.1248,15.0555,15.1219,2777.320612608,0
+NZAC.US,D,20150909,000000,15.1546,15.1546,15.1546,15.1546,2313.088242768,0
+NZAC.US,D,20150910,000000,15.1546,15.1546,15.1546,15.1546,161.47212864,0
+NZAC.US,D,20150911,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150914,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150915,000000,15.1546,15.1546,15.1546,15.1546,565.15245024,0
+NZAC.US,D,20150916,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150917,000000,15.1546,15.1546,15.1546,15.1546,456.158763408,0
+NZAC.US,D,20150918,000000,15.0862,15.0862,15.0684,15.0703,1852.892676144,0
+NZAC.US,D,20150921,000000,15.0793,15.0812,15.0793,15.0812,1380.586699872,0
+NZAC.US,D,20150922,000000,15.0812,15.0812,15.0812,15.0812,456.158763408,0
+NZAC.US,D,20150923,000000,15.0812,15.0812,15.0812,15.0812,456.158763408,0
+NZAC.US,D,20150924,000000,14.5937,14.5937,14.5937,14.5937,12041.783993328,0
+NZAC.US,D,20150928,000000,14.6165,14.6165,14.4203,14.4233,1558.206041376,0
+NZAC.US,D,20150929,000000,14.4788,14.4788,14.4788,14.4788,932.501542896,0
+NZAC.US,D,20150930,000000,14.5719,14.5719,14.5719,14.5719,456.158763408,0
+NZAC.US,D,20151001,000000,14.5719,14.5719,14.5719,14.5719,456.158763408,0
+NZAC.US,D,20151002,000000,14.5719,14.5719,14.5719,14.5719,456.158763408,0
+NZAC.US,D,20151005,000000,15.2546,15.2546,15.2546,15.2546,2910.535118736,0
+NZAC.US,D,20151006,000000,15.2804,15.2804,15.2804,15.2804,932.501542896,0
+NZAC.US,D,20151012,000000,15.5529,15.5588,15.5529,15.5588,5550.604422,0
+NZAC.US,D,20151013,000000,15.5331,15.5331,15.5331,15.5331,1852.892676144,0
+NZAC.US,D,20151014,000000,15.4469,15.4469,15.3904,15.4231,1852.892676144,0
+NZAC.US,D,20151015,000000,15.6024,15.65,15.6024,15.65,155525.91750283,0
+NZAC.US,D,20151016,000000,15.65,15.65,15.65,15.65,456.158763408,0
+NZAC.US,D,20151019,000000,15.65,15.65,15.65,15.65,456.158763408,0
+NZAC.US,D,20151021,000000,15.6153,15.6153,15.6153,15.6153,2313.088242768,0
+NZAC.US,D,20151022,000000,15.7402,15.7402,15.7402,15.7402,932.501542896,0
+NZAC.US,D,20151023,000000,15.8977,15.9611,15.8759,15.9334,5094.445658592,0
+NZAC.US,D,20151026,000000,15.8789,15.8789,15.8789,15.8789,456.158763408,0
+NZAC.US,D,20151027,000000,15.8789,15.8789,15.8789,15.8789,456.158763408,0
+NZAC.US,D,20151028,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151030,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151102,000000,15.9136,15.9136,15.9136,15.9136,718.550972448,0
+NZAC.US,D,20151103,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151104,000000,15.9136,15.9136,15.9136,15.9136,557.078843808,0
+NZAC.US,D,20151105,000000,15.9136,15.9136,15.9136,15.9136,456.158763408,0
+NZAC.US,D,20151109,000000,15.8046,15.8046,15.6738,15.6738,1856.92947936,0
+NZAC.US,D,20151110,000000,15.6738,15.6738,15.6738,15.6738,456.158763408,0
+NZAC.US,D,20151111,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151113,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151116,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151117,000000,15.7531,15.7531,15.7531,15.7531,456.158763408,0
+NZAC.US,D,20151118,000000,15.6629,15.7471,15.6629,15.7471,7863.692664768,0
+NZAC.US,D,20151119,000000,15.8165,15.8165,15.8165,15.8165,456.158763408,0
+NZAC.US,D,20151123,000000,15.7709,15.7709,15.7709,15.7709,2313.088242768,0
+NZAC.US,D,20151124,000000,15.7035,15.7709,15.6906,15.7709,5094.445658592,0
+NZAC.US,D,20151125,000000,15.7709,15.7709,15.7709,15.7709,456.158763408,0
+NZAC.US,D,20151127,000000,15.763,15.763,15.763,15.763,456.158763408,0
+NZAC.US,D,20151130,000000,15.755,15.755,15.755,15.755,456.158763408,0
+NZAC.US,D,20151201,000000,15.8482,15.8482,15.8482,15.8482,1860.966282576,0
+NZAC.US,D,20151202,000000,15.9086,15.9086,15.9086,15.9086,4868.384678496,0
+NZAC.US,D,20151203,000000,15.8076,15.8076,15.8076,15.8076,1905.371117952,0
+NZAC.US,D,20151204,000000,15.8076,15.8076,15.8076,15.8076,456.158763408,0
+NZAC.US,D,20151207,000000,15.6431,15.6431,15.6391,15.6391,5094.445658592,0
+NZAC.US,D,20151208,000000,15.5291,15.5311,15.5093,15.5093,51747.780425904,0
+NZAC.US,D,20151209,000000,15.5093,15.5093,15.5093,15.5093,456.158763408,0
+NZAC.US,D,20151210,000000,15.537,15.537,15.537,15.537,932.501542896,0
+NZAC.US,D,20151211,000000,15.2854,15.2854,15.2854,15.2854,932.501542896,0
+NZAC.US,D,20151214,000000,15.1219,15.1248,15.0585,15.0585,3503.945191488,0
+NZAC.US,D,20151215,000000,15.2982,15.3666,15.2982,15.3666,4170.017722128,0
+NZAC.US,D,20151217,000000,15.3666,15.3666,15.3666,15.3666,456.158763408,0
+NZAC.US,D,20151218,000000,15.2507,15.2507,15.2507,15.2507,2175.836933424,0
+NZAC.US,D,20151221,000000,15.211,15.211,15.2001,15.2001,924.427936464,0
+NZAC.US,D,20151222,000000,15.3418,15.3438,15.3418,15.3438,1832.708660064,0
+NZAC.US,D,20151223,000000,15.5321,15.5321,15.5321,15.5321,452.121960192,0
+NZAC.US,D,20151229,000000,15.6391,15.6391,15.6391,15.6391,2284.830620256,0
+NZAC.US,D,20151231,000000,15.5053,15.5053,15.3745,15.3745,5772.62859888,0
+NZAC.US,D,20160104,000000,15.0446,15.0773,15.0446,15.0614,5788.775811744,0
+NZAC.US,D,20160106,000000,14.9395,14.9574,14.887,14.9376,11351.490643392,0
+NZAC.US,D,20160107,000000,14.7691,14.7691,14.7691,14.7691,1533.98522208,0
+NZAC.US,D,20160108,000000,14.6988,14.6988,14.5045,14.5045,16223.912125104,0
+NZAC.US,D,20160111,000000,14.5581,14.5581,14.4609,14.4609,7996.907170896,0
+NZAC.US,D,20160112,000000,14.6185,14.6185,14.4253,14.4609,10483.577951952,0
+NZAC.US,D,20160114,000000,14.1815,14.4064,14.1815,14.3321,4545.440421216,0
+NZAC.US,D,20160115,000000,14.018,14.0755,14.018,14.0705,9874.020666336,0
+NZAC.US,D,20160119,000000,14.0705,14.0705,14.0705,14.0705,452.121960192,0
+NZAC.US,D,20160120,000000,13.8387,13.9061,13.6405,13.9041,9656.033292672,0
+NZAC.US,D,20160121,000000,13.9972,13.9972,13.9972,13.9972,1247.372193744,0
+NZAC.US,D,20160122,000000,14.2885,14.2885,14.2885,14.2885,1303.887438768,0
+NZAC.US,D,20160127,000000,14.2885,14.2885,14.1379,14.1419,10782.301389936,0
+NZAC.US,D,20160128,000000,14.2509,14.2776,14.2509,14.2776,2361.52988136,0
+NZAC.US,D,20160202,000000,14.4005,14.4064,14.3906,14.3906,6822.19743504,0
+NZAC.US,D,20160203,000000,14.2013,14.2013,14.2013,14.2013,827.54465928,0
+NZAC.US,D,20160204,000000,14.4134,14.4193,14.4114,14.4114,16926.315884688,0
+NZAC.US,D,20160205,000000,14.1577,14.1667,14.1577,14.1667,2523.00201,0
+NZAC.US,D,20160208,000000,13.8783,13.8823,13.7931,13.7931,4723.05976272,0
+NZAC.US,D,20160209,000000,13.8268,13.8268,13.8268,13.8268,1376.549896656,0
+NZAC.US,D,20160212,000000,13.7426,13.8734,13.7386,13.8734,20438.334682608,0
+NZAC.US,D,20160216,000000,14.1458,14.1458,14.0567,14.0567,2716.768564368,0
+NZAC.US,D,20160219,000000,14.352,14.352,14.352,14.352,1219.114571232,0
+NZAC.US,D,20160223,000000,14.4808,14.4808,14.3807,14.3807,2728.878974016,0
+NZAC.US,D,20160224,000000,14.234,14.234,14.234,14.234,843.691872144,0
+NZAC.US,D,20160225,000000,14.4173,14.5006,14.4173,14.5006,2111.248081968,0
+NZAC.US,D,20160301,000000,14.78,14.78,14.78,14.78,1077.826458672,0
+NZAC.US,D,20160302,000000,14.8107,14.8196,14.8107,14.8196,15796.010984208,0
+NZAC.US,D,20160303,000000,14.9247,14.9247,14.9247,14.9247,1441.138748112,0
+NZAC.US,D,20160304,000000,15.0277,15.0297,15.0277,15.0277,13757.425360128,0
+NZAC.US,D,20160307,000000,15.0822,15.0822,15.0793,15.0793,3629.086091184,0
+NZAC.US,D,20160308,000000,14.9812,14.9812,14.9267,14.9267,62086.03346208,0
+NZAC.US,D,20160309,000000,15.0376,15.0376,14.9425,14.9425,5449.6843416,0
+NZAC.US,D,20160310,000000,14.8177,14.8177,14.8177,14.8177,452.121960192,0
+NZAC.US,D,20160311,000000,15.1655,15.1734,15.1655,15.1714,7564.969226784,0
+NZAC.US,D,20160316,000000,15.11,15.11,15.108,15.108,2087.027262672,0
+NZAC.US,D,20160318,000000,15.4489,15.4489,15.4489,15.4489,762.955807824,0
+NZAC.US,D,20160321,000000,15.4142,15.438,15.4142,15.438,7956.539138736,0
+NZAC.US,D,20160322,000000,15.3508,15.3508,15.3508,15.3508,1477.469977056,0
+NZAC.US,D,20160323,000000,15.3597,15.3597,15.3597,15.3597,702.403759584,0
+NZAC.US,D,20160330,000000,15.5192,15.5192,15.5113,15.5113,1380.586699872,0
+NZAC.US,D,20160404,000000,15.4162,15.433,15.3785,15.3785,13926.9710952,0
+NZAC.US,D,20160405,000000,15.216,15.218,15.1982,15.2011,3285.957817824,0
+NZAC.US,D,20160406,000000,15.213,15.213,15.213,15.213,1529.948418864,0
+NZAC.US,D,20160407,000000,15.2546,15.2546,15.218,15.218,3503.945191488,0
+NZAC.US,D,20160408,000000,15.3131,15.3131,15.2933,15.2933,1832.708660064,0
+NZAC.US,D,20160411,000000,15.3795,15.3795,15.3795,15.3795,472.305976272,0
+NZAC.US,D,20160412,000000,15.438,15.4974,15.438,15.4905,2018.401608,0
+NZAC.US,D,20160414,000000,15.7194,15.7194,15.7194,15.7194,3148.70650848,0
+NZAC.US,D,20160415,000000,15.6996,15.6996,15.6996,15.6996,2264.646604176,0
+NZAC.US,D,20160418,000000,15.6322,15.6322,15.6322,15.6322,1743.898989312,0
+NZAC.US,D,20160420,000000,15.9185,15.976,15.9185,15.9542,1723.714973232,0
+NZAC.US,D,20160421,000000,15.8858,15.8858,15.8422,15.8422,17390.548254528,0
+NZAC.US,D,20160422,000000,15.8621,15.864,15.8422,15.8442,64936.016532576,0
+NZAC.US,D,20160425,000000,15.8076,15.8076,15.8076,15.8076,944.611952544,0
+NZAC.US,D,20160429,000000,15.6242,15.6282,15.6242,15.6282,2123.358491616,0
+NZAC.US,D,20160502,000000,15.6847,15.6847,15.6847,15.6847,758.919004608,0
+NZAC.US,D,20160503,000000,15.6044,15.6044,15.5143,15.5143,1877.11349544,0
+NZAC.US,D,20160504,000000,15.4053,15.4082,15.4053,15.4082,2196.020949504,0
+NZAC.US,D,20160505,000000,15.3726,15.3755,15.3726,15.3755,1283.703422688,0
+NZAC.US,D,20160506,000000,15.3944,15.3944,15.323,15.323,1360.402683792,0
+NZAC.US,D,20160516,000000,15.4528,15.4528,15.4528,15.4528,690.293349936,0
+NZAC.US,D,20160518,000000,15.4528,15.4528,15.4528,15.4528,1077.826458672,0
+NZAC.US,D,20160519,000000,15.2556,15.2556,15.2556,15.2556,1570.316451024,0
+NZAC.US,D,20160523,000000,15.3835,15.3954,15.3835,15.3954,964.795968624,0
+NZAC.US,D,20160525,000000,15.7144,15.7174,15.7065,15.7065,5033.893610352,0
+NZAC.US,D,20160526,000000,15.7412,15.7412,15.7412,15.7412,1009.200804,0
+NZAC.US,D,20160527,000000,15.7491,15.7531,15.7174,15.7174,1509.764402784,0
+NZAC.US,D,20160531,000000,15.7858,15.8026,15.7412,15.7412,3104.301673104,0
+NZAC.US,D,20160603,000000,15.8006,15.8006,15.7986,15.7986,1538.022025296,0
+NZAC.US,D,20160606,000000,15.9096,15.9275,15.9096,15.9275,1344.255470928,0
+NZAC.US,D,20160607,000000,15.9839,15.9978,15.9839,15.9869,2942.829544464,0
+NZAC.US,D,20160610,000000,15.7134,15.7134,15.7134,15.7134,1352.32907736,0
+NZAC.US,D,20160613,000000,15.5886,15.5955,15.5123,15.5123,1832.708660064,0
+NZAC.US,D,20160614,000000,15.3349,15.3418,15.3349,15.3418,3023.565608784,0
+NZAC.US,D,20160615,000000,15.4707,15.4707,15.4707,15.4707,924.427936464,0
+NZAC.US,D,20160616,000000,15.3547,15.4449,15.3547,15.4429,4117.53928032,0
+NZAC.US,D,20160617,000000,15.4429,15.4508,15.4429,15.4508,908.2807236,0
+NZAC.US,D,20160620,000000,15.7679,15.7679,15.764,15.764,1768.119808608,0
+NZAC.US,D,20160621,000000,15.7283,15.759,15.7174,15.759,2708.694957936,0
+NZAC.US,D,20160622,000000,15.8204,15.8462,15.8204,15.8462,1207.004161584,0
+NZAC.US,D,20160623,000000,15.9255,16.0275,15.8948,16.0275,10766.154177072,0
+NZAC.US,D,20160624,000000,15.212,15.3716,15.1902,15.3716,6652.651699968,0
+NZAC.US,D,20160627,000000,14.8989,14.8989,14.7741,14.8474,3616.975681536,0
+NZAC.US,D,20160628,000000,15.1347,15.1347,15.1347,15.1347,2240.42578488,0
+NZAC.US,D,20160630,000000,15.5797,15.5797,15.5797,15.5797,989.01678792,0
+NZAC.US,D,20160705,000000,15.5598,15.5598,15.5291,15.5291,1606.647679968,0
+NZAC.US,D,20160706,000000,15.3716,15.4915,15.3636,15.4915,2583.55405824,0
+NZAC.US,D,20160707,000000,15.4934,15.4934,15.4875,15.4915,11440.300314144,0
+NZAC.US,D,20160711,000000,15.8898,15.9066,15.8898,15.9066,1703.530957152,0
+NZAC.US,D,20160713,000000,16.0117,16.0246,16.0117,16.0246,1077.826458672,0
+NZAC.US,D,20160715,000000,16.1177,16.1177,16.1177,16.1177,787.17662712,0
+NZAC.US,D,20160718,000000,16.1345,16.1345,16.1345,16.1345,694.330153152,0
+NZAC.US,D,20160719,000000,16.0622,16.0622,16.0602,16.0602,2745.02618688,0
+NZAC.US,D,20160720,000000,16.1583,16.1583,16.1583,16.1583,456.158763408,0
+NZAC.US,D,20160727,000000,16.2247,16.2287,16.1504,16.1504,1400.770715952,0
+NZAC.US,D,20160802,000000,16.197,16.197,16.197,16.197,880.023101088,0
+NZAC.US,D,20160803,000000,16.1445,16.1712,16.1445,16.1712,2728.878974016,0
+NZAC.US,D,20160804,000000,16.2346,16.2426,16.2346,16.2376,1356.365880576,0
+NZAC.US,D,20160805,000000,16.3476,16.3476,16.3476,16.3476,448.085156976,0
+NZAC.US,D,20160809,000000,16.4477,16.4942,16.4477,16.4615,5679.782124912,0
+NZAC.US,D,20160811,000000,16.5071,16.5537,16.5071,16.5537,1360.402683792,0
+NZAC.US,D,20160812,000000,16.5279,16.5279,16.5279,16.5279,1998.21759192,0
+NZAC.US,D,20160815,000000,16.5973,16.6092,16.5973,16.6092,2288.867423472,0
+NZAC.US,D,20160816,000000,16.5735,16.5735,16.5517,16.5626,6325.670639472,0
+NZAC.US,D,20160817,000000,16.52,16.52,16.52,16.52,694.330153152,0
+NZAC.US,D,20160819,000000,16.4942,16.5408,16.4942,16.5408,952.685558976,0
+NZAC.US,D,20160822,000000,16.4923,16.516,16.4853,16.516,1739.862186096,0
+NZAC.US,D,20160824,000000,16.5448,16.5448,16.523,16.523,4367.821079712,0
+NZAC.US,D,20160825,000000,16.4833,16.4833,16.4566,16.4566,940.575149328,0
+NZAC.US,D,20160826,000000,16.5319,16.5319,16.3595,16.3625,2559.333238944,0
+NZAC.US,D,20160829,000000,16.4566,16.4566,16.4447,16.4447,1651.052515344,0
+NZAC.US,D,20160830,000000,16.4348,16.4348,16.4348,16.4348,609.557285616,0
+NZAC.US,D,20160831,000000,16.4348,16.4348,16.4348,16.4348,956.722362192,0
+NZAC.US,D,20160901,000000,16.4447,16.4447,16.4447,16.4447,997.090394352,0
+NZAC.US,D,20160902,000000,16.5695,16.5695,16.5695,16.5695,448.085156976,0
+NZAC.US,D,20160906,000000,16.6746,16.6865,16.6746,16.6865,2111.248081968,0
+NZAC.US,D,20160907,000000,16.7103,16.7103,16.7103,16.7103,1332.14506128,0
+NZAC.US,D,20160912,000000,16.2772,16.2772,16.2772,16.2772,940.575149328,0
+NZAC.US,D,20160913,000000,16.2951,16.2951,16.1484,16.1484,4174.054525344,0
+NZAC.US,D,20160914,000000,16.1682,16.2009,16.1682,16.2009,2256.572997744,0
+NZAC.US,D,20160916,000000,16.2039,16.2069,16.2039,16.2069,1235.261784096,0
+NZAC.US,D,20160919,000000,16.3416,16.3416,16.2723,16.2723,2397.861110304,0
+NZAC.US,D,20160922,000000,16.6597,16.6716,16.6508,16.6716,2305.014636336,0
+NZAC.US,D,20160923,000000,16.5785,16.5785,16.5359,16.5359,5385.095490144,0
+NZAC.US,D,20160926,000000,16.4061,16.4318,16.3991,16.4318,2018.401608,0
+NZAC.US,D,20160928,000000,16.4596,16.4615,16.4596,16.4615,2139.50570448,0
+NZAC.US,D,20160929,000000,16.5676,16.5715,16.4645,16.4645,3479.724372192,0
+NZAC.US,D,20160930,000000,16.4615,16.5497,16.4615,16.5497,2232.352178448,0
+NZAC.US,D,20161003,000000,16.4784,16.5002,16.4615,16.4942,4811.869433472,0
+NZAC.US,D,20161005,000000,16.523,16.523,16.523,16.523,448.085156976,0
+NZAC.US,D,20161006,000000,16.4368,16.4724,16.4368,16.4724,2740.989383664,0
+NZAC.US,D,20161007,000000,16.4645,16.4645,16.408,16.408,2163.726523776,0
+NZAC.US,D,20161011,000000,16.3595,16.3704,16.2089,16.2108,14839.288622016,0
+NZAC.US,D,20161012,000000,16.2525,16.2723,16.2525,16.2624,5377.021883712,0
+NZAC.US,D,20161014,000000,16.3119,16.3149,16.2247,16.2247,7217.804150208,0
+NZAC.US,D,20161017,000000,16.195,16.195,16.1554,16.1554,4056.98723208,0
+NZAC.US,D,20161018,000000,16.301,16.301,16.301,16.301,649.925317776,0
+NZAC.US,D,20161019,000000,16.3545,16.3545,16.3545,16.3545,472.305976272,0
+NZAC.US,D,20161020,000000,16.3347,16.3347,16.3347,16.3347,956.722362192,0
+NZAC.US,D,20161021,000000,16.2683,16.2683,16.2683,16.2683,613.594088832,0
+NZAC.US,D,20161024,000000,16.4031,16.4031,16.3674,16.3674,3818.815842336,0
+NZAC.US,D,20161025,000000,16.3367,16.3367,16.3367,16.3367,2886.31429944,0
+NZAC.US,D,20161027,000000,16.2564,16.2564,16.2535,16.2535,6030.984004704,0
+NZAC.US,D,20161028,000000,16.2485,16.2544,16.2485,16.2544,1760.046202176,0
+NZAC.US,D,20161031,000000,16.2178,16.2178,16.2178,16.2178,976.906378272,0
+NZAC.US,D,20161101,000000,16.2594,16.2594,16.1752,16.1752,3330.3626532,0
+NZAC.US,D,20161103,000000,16.0384,16.0384,15.9364,15.9364,3653.30691048,0
+NZAC.US,D,20161104,000000,15.9027,15.9562,15.9027,15.9562,1493.61718992,0
+NZAC.US,D,20161107,000000,16.1048,16.1048,16.1048,16.1048,1271.59301304,0
+NZAC.US,D,20161108,000000,16.2326,16.2326,16.2326,16.2326,706.4405628,0
+NZAC.US,D,20161109,000000,16.1246,16.1246,16.1246,16.1246,2611.811680752,0
+NZAC.US,D,20161110,000000,16.2584,16.2584,16.2584,16.2584,1275.629816256,0
+NZAC.US,D,20161111,000000,16.1088,16.1088,16.1088,16.1088,565.15245024,0
+NZAC.US,D,20161115,000000,16.1801,16.1801,16.1791,16.1791,2175.836933424,0
+NZAC.US,D,20161116,000000,16.1752,16.1752,16.1752,16.1752,1315.997848416,0
+NZAC.US,D,20161118,000000,16.2059,16.2059,16.2059,16.2059,2591.627664672,0
+NZAC.US,D,20161121,000000,16.2891,16.2891,16.2891,16.2891,557.078843808,0
+NZAC.US,D,20161128,000000,16.3416,16.3416,16.3416,16.3416,1865.003085792,0
+NZAC.US,D,20161129,000000,16.3456,16.414,16.3387,16.3961,5998.689578976,0
+NZAC.US,D,20161130,000000,16.4259,16.4259,16.3674,16.3674,21649.375647408,0
+NZAC.US,D,20161201,000000,16.2485,16.2544,16.2485,16.2544,1243.335390528,0
+NZAC.US,D,20161205,000000,16.3942,16.4061,16.3942,16.4061,3197.148147072,0
+NZAC.US,D,20161206,000000,16.4833,16.4833,16.4833,16.4833,1941.702346896,0
+NZAC.US,D,20161207,000000,16.5071,16.7003,16.5071,16.7003,8735.642159424,0
+NZAC.US,D,20161208,000000,16.6914,16.7578,16.6914,16.733,5130.776887536,0
+NZAC.US,D,20161209,000000,16.7489,16.7489,16.7459,16.7459,1869.039889008,0
+NZAC.US,D,20161212,000000,16.7747,16.7747,16.737,16.737,185026.87540536,0
+NZAC.US,D,20161213,000000,16.8728,16.9064,16.8728,16.9064,1045.532032944,0
+NZAC.US,D,20161214,000000,16.7063,16.7063,16.7063,16.7063,2442.26594568,0
+NZAC.US,D,20161215,000000,16.7093,16.738,16.6914,16.6974,111787.15465747,0
+NZAC.US,D,20161216,000000,16.7073,16.7073,16.6567,16.6567,2849.983070496,0
+NZAC.US,D,20161220,000000,16.7142,16.7321,16.7142,16.7291,3968.177561328,0
+NZAC.US,D,20161221,000000,16.7122,16.7122,16.7122,16.7122,488.453189136,0
+NZAC.US,D,20161222,000000,16.6746,16.6746,16.6686,16.6686,1396.733912736,0
+NZAC.US,D,20161223,000000,16.6696,16.6805,16.6696,16.6805,2159.68972056,0
+NZAC.US,D,20161227,000000,16.7053,16.7053,16.7053,16.7053,2979.160773408,0
+NZAC.US,D,20161228,000000,16.6766,16.6766,16.6488,16.6488,3152.743311696,0
+NZAC.US,D,20161229,000000,16.6478,16.6478,16.6478,16.6478,706.4405628,0
+NZAC.US,D,20161230,000000,16.6776,16.6776,16.6776,16.6776,1808.487840768,0
+NZAC.US,D,20170103,000000,16.7608,16.7717,16.6924,16.6924,10007.235172464,0
+NZAC.US,D,20170104,000000,16.8282,16.8926,16.8192,16.8926,5796.849418176,0
+NZAC.US,D,20170105,000000,16.958,16.9818,16.9322,16.9758,5877.585482496,0
+NZAC.US,D,20170106,000000,16.9639,17.0115,16.9372,16.9827,14790.846983424,0
+NZAC.US,D,20170109,000000,16.9342,16.9619,16.9243,16.9619,8210.857741344,0
+NZAC.US,D,20170110,000000,16.9451,16.9818,16.9451,16.9818,7682.036520048,0
+NZAC.US,D,20170111,000000,16.959,16.959,16.9461,16.9461,2672.363728992,0
+NZAC.US,D,20170112,000000,16.9441,16.9441,16.9441,16.9441,2074.916853024,0
+NZAC.US,D,20170113,000000,17.0372,17.0501,17.0372,17.0452,19336.28740464,0
+NZAC.US,D,20170117,000000,16.9927,16.9927,16.9927,16.9927,815.434249632,0
+NZAC.US,D,20170118,000000,16.9798,16.9837,16.9778,16.9837,8073.606432,0
+NZAC.US,D,20170119,000000,16.9758,16.9758,16.9758,16.9758,3879.367890576,0
+NZAC.US,D,20170120,000000,16.9986,17.0016,16.9986,17.0016,1307.924241984,0
+NZAC.US,D,20170123,000000,17.0065,17.0224,16.9689,16.9768,2660.253319344,0
+NZAC.US,D,20170124,000000,17.0957,17.0957,17.0957,17.0957,1638.942105696,0
+NZAC.US,D,20170125,000000,17.281,17.281,17.281,17.281,444.04835376,0
+NZAC.US,D,20170126,000000,17.2691,17.2691,17.2691,17.2691,1013.237607216,0
+NZAC.US,D,20170127,000000,17.2523,17.2523,17.2057,17.2186,13083.279223056,0
+NZAC.US,D,20170130,000000,17.1383,17.1383,17.1165,17.1264,3144.669705264,0
+NZAC.US,D,20170131,000000,17.1185,17.1185,17.0848,17.0848,1711.604563584,0
+NZAC.US,D,20170201,000000,17.3434,17.3434,17.1542,17.1571,7827.361435824,0
+NZAC.US,D,20170202,000000,17.169,17.169,17.1561,17.1601,8525.728392192,0
+NZAC.US,D,20170203,000000,17.2939,17.2939,17.2939,17.2939,2401.89791352,0
+NZAC.US,D,20170206,000000,17.2255,17.2255,17.2116,17.2156,3560.460436512,0
+NZAC.US,D,20170207,000000,17.2315,17.2315,17.2225,17.2225,1731.788579664,0
+NZAC.US,D,20170208,000000,17.2315,17.2315,17.2315,17.2315,871.949494656,0
+NZAC.US,D,20170209,000000,17.3464,17.3464,17.3464,17.3464,1424.991535248,0
+NZAC.US,D,20170210,000000,17.3979,17.3979,17.3979,17.3979,500.563598784,0
+NZAC.US,D,20170214,000000,17.4633,17.4653,17.4633,17.4653,2280.79381704,0
+NZAC.US,D,20170216,000000,17.606,17.609,17.6001,17.609,7133.031282672,0
+NZAC.US,D,20170217,000000,17.5991,17.5991,17.5991,17.5991,799.287036768,0
+NZAC.US,D,20170221,000000,17.7071,17.7071,17.7011,17.7011,2849.983070496,0
+NZAC.US,D,20170222,000000,17.6665,17.6883,17.6496,17.6883,4723.05976272,0
+NZAC.US,D,20170223,000000,17.7497,17.7546,17.7497,17.7546,6523.473997056,0
+NZAC.US,D,20170224,000000,17.6139,17.6377,17.6139,17.6357,3964.140758112,0
+NZAC.US,D,20170227,000000,17.6694,17.6694,17.6694,17.6694,900.207117168,0
+NZAC.US,D,20170228,000000,17.6466,17.6556,17.6258,17.6258,26537.944341984,0
+NZAC.US,D,20170303,000000,17.7081,17.7566,17.7081,17.7566,1659.126121776,0
+NZAC.US,D,20170306,000000,17.6823,17.6823,17.6823,17.6823,875.986297872,0
+NZAC.US,D,20170307,000000,17.6447,17.6447,17.6417,17.6417,3096.228066672,0
+NZAC.US,D,20170308,000000,17.6258,17.6258,17.6238,17.6238,1453.24915776,0
+NZAC.US,D,20170309,000000,17.6139,17.6139,17.5664,17.602,3354.583472496,0
+NZAC.US,D,20170310,000000,17.716,17.716,17.6615,17.6615,1614.7212864,0
+NZAC.US,D,20170313,000000,17.7646,17.7646,17.7626,17.7626,2066.843246592,0
+NZAC.US,D,20170314,000000,17.6496,17.6952,17.6496,17.6952,3927.809529168,0
+NZAC.US,D,20170315,000000,17.7546,17.8716,17.7546,17.8716,6648.614896752,0
+NZAC.US,D,20170316,000000,17.9409,17.9429,17.9013,17.9191,4234.606573584,0
+NZAC.US,D,20170317,000000,18.0014,18.0014,17.935,17.935,4307.269031472,0
+NZAC.US,D,20170320,000000,17.9271,17.9271,17.9271,17.9271,553.042040592,0
+NZAC.US,D,20170321,000000,17.9271,17.9271,17.9271,17.9271,0,0
+NZAC.US,D,20170322,000000,17.7269,17.7566,17.7071,17.7566,64673.624323536,0
+NZAC.US,D,20170323,000000,17.7358,17.8408,17.7358,17.8408,1796.37743112,0
+NZAC.US,D,20170328,000000,17.8924,17.8953,17.8924,17.8953,1247.372193744,0
+NZAC.US,D,20170329,000000,17.9132,17.9132,17.9132,17.9132,766.99261104,0
+NZAC.US,D,20170330,000000,17.9271,17.932,17.9251,17.9251,12695.74611432,0
+NZAC.US,D,20170331,000000,17.9251,17.9251,17.9251,17.9251,0,0
+NZAC.US,D,20170403,000000,17.8389,17.8408,17.7893,17.8032,6289.339410528,0
+NZAC.US,D,20170404,000000,17.8319,17.8448,17.8319,17.8448,1275.629816256,0
+NZAC.US,D,20170405,000000,17.8835,17.8835,17.8696,17.8785,3693.67494264,0
+NZAC.US,D,20170406,000000,17.828,17.828,17.8161,17.8161,3782.484613392,0
+NZAC.US,D,20170407,000000,17.8191,17.8191,17.8191,17.8191,875.986297872,0
+NZAC.US,D,20170410,000000,17.8339,17.8349,17.8319,17.8319,5167.10811648,0
+NZAC.US,D,20170411,000000,17.8161,17.8161,17.7992,17.8101,2405.934716736,0
+NZAC.US,D,20170412,000000,17.7913,17.7943,17.7606,17.7873,2813.651841552,0
+NZAC.US,D,20170417,000000,17.7497,17.8161,17.7497,17.8161,1622.794892832,0
+NZAC.US,D,20170418,000000,17.7447,17.7626,17.7447,17.7626,4335.526653984,0
+NZAC.US,D,20170419,000000,17.6873,17.6873,17.6873,17.6873,746.80859496,0
+NZAC.US,D,20170420,000000,17.7695,17.7893,17.7695,17.7893,1792.340627904,0
+NZAC.US,D,20170421,000000,17.823,17.823,17.8171,17.82,2535.112419648,0
+NZAC.US,D,20170424,000000,18.0747,18.0747,18.0608,18.0648,8913.261500928,0
+NZAC.US,D,20170425,000000,18.1797,18.2243,18.1797,18.2243,2450.339552112,0
+NZAC.US,D,20170426,000000,18.1827,18.2243,18.1827,18.2223,3548.350026864,0
+NZAC.US,D,20170427,000000,18.1817,18.1817,18.1817,18.1817,1364.439487008,0
+NZAC.US,D,20170428,000000,18.1619,18.1649,18.154,18.1649,2551.259632512,0
+NZAC.US,D,20170501,000000,18.2223,18.2243,18.2223,18.2243,4396.078702224,0
+NZAC.US,D,20170504,000000,18.2521,18.2521,18.2342,18.2342,2878.240693008,0
+NZAC.US,D,20170508,000000,18.3541,18.3541,18.3422,18.3422,2103.174475536,0
+NZAC.US,D,20170509,000000,18.3739,18.3739,18.3274,18.3274,3479.724372192,0
+NZAC.US,D,20170510,000000,18.3452,18.3452,18.3452,18.3452,1311.9610452,0
+NZAC.US,D,20170515,000000,18.4364,18.4364,18.4185,18.4364,26808.410157456,0
+NZAC.US,D,20170516,000000,18.4978,18.4978,18.481,18.481,976.906378272,0
+NZAC.US,D,20170518,000000,18.1946,18.2778,18.1946,18.2778,1223.151374448,0
+NZAC.US,D,20170519,000000,18.3878,18.3878,18.3878,18.3878,2038.58562408,0
+NZAC.US,D,20170524,000000,18.4562,18.5117,18.4562,18.5117,2696.584548288,0
+NZAC.US,D,20170525,000000,18.5652,18.5989,18.5652,18.5929,6269.155394448,0
+NZAC.US,D,20170526,000000,18.5503,18.5573,18.5503,18.5573,2680.437335424,0
+NZAC.US,D,20170530,000000,18.5523,18.5523,18.5166,18.5166,10019.345582112,0
+NZAC.US,D,20170531,000000,18.585,18.585,18.5523,18.5523,2155.652917344,0
+NZAC.US,D,20170601,000000,18.5969,18.5969,18.588,18.5949,5118.666477888,0
+NZAC.US,D,20170602,000000,18.7356,18.7911,18.7217,18.7911,7346.98185312,0
+NZAC.US,D,20170605,000000,18.7505,18.7505,18.7485,18.7485,2898.424709088,0
+NZAC.US,D,20170606,000000,18.693,18.693,18.693,18.693,1513.801206,0
+NZAC.US,D,20170607,000000,18.7198,18.7198,18.7198,18.7198,1509.764402784,0
+NZAC.US,D,20170608,000000,18.6702,18.696,18.6702,18.695,9805.395011664,0
+NZAC.US,D,20170609,000000,18.7257,18.7257,18.588,18.588,3322.289046768,0
+NZAC.US,D,20170612,000000,18.6108,18.6108,18.588,18.588,2010.328001568,0
+NZAC.US,D,20170613,000000,18.6861,18.7099,18.6861,18.696,3560.460436512,0
+NZAC.US,D,20170614,000000,18.7426,18.7426,18.7426,18.7426,2886.31429944,0
+NZAC.US,D,20170615,000000,18.5117,18.583,18.5117,18.5791,3213.295359936,0
+NZAC.US,D,20170616,000000,18.6385,18.6385,18.5959,18.6365,6894.859892928,0
+NZAC.US,D,20170619,000000,18.7733,18.7733,18.7733,18.7733,968.83277184,0
+NZAC.US,D,20170620,000000,18.6653,18.6653,18.6494,18.6494,4577.734846944,0
+NZAC.US,D,20170621,000000,18.6563,18.6563,18.6187,18.6187,2345.382668496,0
+NZAC.US,D,20170622,000000,18.69,18.69,18.6672,18.6672,1586.463663888,0
+NZAC.US,D,20170626,000000,18.7336,18.7336,18.7336,18.7336,657.998924208,0
+NZAC.US,D,20170627,000000,18.7158,18.7426,18.6732,18.6732,3855.14707128,0
+NZAC.US,D,20170628,000000,18.8099,18.8099,18.8099,18.8099,787.17662712,0
+NZAC.US,D,20170629,000000,18.7396,18.7396,18.5781,18.6028,28536.161933904,0
+NZAC.US,D,20170630,000000,18.6861,18.6861,18.6861,18.6861,1445.175551328,0
+NZAC.US,D,20170703,000000,18.7118,18.7118,18.7118,18.7118,984.979984704,0
+NZAC.US,D,20170705,000000,18.6633,18.6742,18.6633,18.6742,3758.263794096,0
+NZAC.US,D,20170706,000000,18.5959,18.6137,18.5959,18.6137,984.979984704,0
+NZAC.US,D,20170707,000000,18.5642,18.5642,18.5642,18.5642,1437.101944896,0
+NZAC.US,D,20170710,000000,18.6474,18.6841,18.6474,18.6742,11222.31294048,0
+NZAC.US,D,20170711,000000,18.692,18.692,18.692,18.692,1303.887438768,0
+NZAC.US,D,20170712,000000,18.8684,18.8684,18.8684,18.8684,1102.047277968,0
+NZAC.US,D,20170713,000000,18.8664,18.8724,18.8664,18.8704,7734.514961856,0
+NZAC.US,D,20170714,000000,18.9318,18.9615,18.9318,18.9566,4408.189111872,0
+NZAC.US,D,20170717,000000,19.0032,19.0111,19.0032,19.0091,4056.98723208,0
+NZAC.US,D,20170718,000000,18.9714,19.0051,18.9714,19.0051,2248.499391312,0
+NZAC.US,D,20170719,000000,19.0656,19.0983,19.0656,19.0983,6357.9650652,0
+NZAC.US,D,20170720,000000,19.129,19.1676,19.129,19.1429,6963.4855476,0
+NZAC.US,D,20170721,000000,19.127,19.127,19.1092,19.1092,3467.613962544,0
+NZAC.US,D,20170724,000000,19.1092,19.1131,19.0745,19.1131,17515.689154224,0
+NZAC.US,D,20170726,000000,19.2112,19.2112,19.2112,19.2112,1352.32907736,0
+NZAC.US,D,20170727,000000,19.1835,19.1835,19.1835,19.1835,4480.85156976,0
+NZAC.US,D,20170728,000000,19.1468,19.1587,19.1468,19.1587,14609.190838704,0
+NZAC.US,D,20170731,000000,19.1597,19.1597,19.1597,19.1597,484.41638592,0
+NZAC.US,D,20170801,000000,19.2856,19.2856,19.2192,19.2192,1606.647679968,0
+NZAC.US,D,20170803,000000,19.2033,19.2073,19.1964,19.1994,8856.746255904,0
+NZAC.US,D,20170804,000000,19.1984,19.2241,19.1984,19.2152,3088.15446024,0
+NZAC.US,D,20170807,000000,19.2211,19.2211,19.2162,19.2162,1610.684483184,0
+NZAC.US,D,20170809,000000,19.1151,19.1151,19.1151,19.1151,1352.32907736,0
+NZAC.US,D,20170810,000000,19.0339,19.0339,18.8615,18.8644,6039.057611136,0
+NZAC.US,D,20170811,000000,18.8852,18.8872,18.8852,18.8872,2115.284885184,0
+NZAC.US,D,20170814,000000,19.0408,19.0408,19.0408,19.0408,896.170313952,0
+NZAC.US,D,20170816,000000,19.1221,19.1221,19.1221,19.1221,585.33646632,0
+NZAC.US,D,20170817,000000,19.0388,19.0388,18.9338,18.9338,1420.954732032,0
+NZAC.US,D,20170818,000000,18.8803,18.8803,18.8753,18.8753,1921.518330816,0
+NZAC.US,D,20170821,000000,18.8525,18.8525,18.8525,18.8525,1711.604563584,0
+NZAC.US,D,20170822,000000,18.9942,19.0081,18.9942,19.0081,3665.417320128,0
+NZAC.US,D,20170823,000000,18.9526,18.9932,18.9526,18.9932,8449.029131088,0
+NZAC.US,D,20170825,000000,19.0725,19.0923,19.0626,19.0923,5695.929337776,0
+NZAC.US,D,20170828,000000,19.0408,19.0408,19.0408,19.0408,1877.11349544,0
+NZAC.US,D,20170829,000000,19.016,19.0497,19.016,19.0458,4137.7232964,0
+NZAC.US,D,20170830,000000,19.025,19.0884,19.025,19.0705,27212.090479056,0
+NZAC.US,D,20170831,000000,19.1518,19.1518,19.1518,19.1518,948.64875576,0
+NZAC.US,D,20170901,000000,19.2578,19.2598,19.2509,19.2598,2074.916853024,0
+NZAC.US,D,20170905,000000,19.1924,19.1924,19.1746,19.1746,2099.13767232,0
+NZAC.US,D,20170906,000000,19.1538,19.1587,19.1538,19.1587,1533.98522208,0
+NZAC.US,D,20170908,000000,19.1994,19.2211,19.1994,19.2132,2078.95365624,0
+NZAC.US,D,20170911,000000,19.3995,19.3995,19.3529,19.3529,5639.414092752,0
+NZAC.US,D,20170913,000000,19.4005,19.4005,19.3807,19.3807,2559.333238944,0
+NZAC.US,D,20170914,000000,19.3797,19.4035,19.3737,19.4035,111004.01483357,0
+NZAC.US,D,20170915,000000,19.4362,19.4362,19.4342,19.4342,2373.640291008,0
+NZAC.US,D,20170920,000000,19.5382,19.5382,19.4847,19.4847,4222.496163936,0
+NZAC.US,D,20170921,000000,19.4927,19.4927,19.4788,19.4798,5312.433032256,0
+NZAC.US,D,20170922,000000,19.459,19.459,19.457,19.457,2692.547745072,0
+NZAC.US,D,20170925,000000,19.4183,19.4183,19.3539,19.3539,1756.00939896,0
+NZAC.US,D,20170926,000000,19.3866,19.3866,19.3817,19.3837,1582.426860672,0
+NZAC.US,D,20170929,000000,19.5085,19.5085,19.5085,19.5085,1130.30490048,0
+NZAC.US,D,20171002,000000,19.5323,19.5323,19.5323,19.5323,3221.368966368,0
+NZAC.US,D,20171004,000000,19.564,19.6779,19.5472,19.5997,29141.682416304,0
+NZAC.US,D,20171005,000000,19.6433,19.6819,19.6373,19.6819,12082.152025488,0
+NZAC.US,D,20171006,000000,19.6561,19.6561,19.6314,19.6492,18633.883645056,0
+NZAC.US,D,20171009,000000,19.676,19.676,19.6284,19.6284,2434.192339248,0
+NZAC.US,D,20171010,000000,19.7087,19.7424,19.7087,19.7156,3035.676018432,0
+NZAC.US,D,20171011,000000,19.7483,19.7582,19.7344,19.7582,5812.99663104,0
+NZAC.US,D,20171012,000000,19.7582,19.7939,19.7582,19.7939,1647.015712128,0
+NZAC.US,D,20171013,000000,19.8484,19.8652,19.8395,19.8434,11294.975398368,0
+NZAC.US,D,20171016,000000,19.8305,19.8454,19.8305,19.8454,2397.861110304,0
+NZAC.US,D,20171017,000000,19.8286,19.8286,19.8286,19.8286,1291.77702912,0
+NZAC.US,D,20171018,000000,19.8573,19.8632,19.8573,19.8632,4077.17124816,0
+NZAC.US,D,20171019,000000,19.8365,19.8365,19.7642,19.8157,5280.138606528,0
+NZAC.US,D,20171020,000000,19.8464,19.8662,19.8464,19.8662,1634.90530248,0
+NZAC.US,D,20171023,000000,19.8593,19.8652,19.8137,19.8167,4924.89992352,0
+NZAC.US,D,20171024,000000,19.8216,19.8523,19.8167,19.8167,9074.733629568,0
+NZAC.US,D,20171025,000000,19.8078,19.8078,19.676,19.6869,9837.689437392,0
+NZAC.US,D,20171026,000000,19.778,19.781,19.7057,19.7305,17552.020383168,0
+NZAC.US,D,20171030,000000,19.7602,19.8434,19.7602,19.8226,45405.962573568,0
+NZAC.US,D,20171031,000000,19.9455,19.9455,19.9187,19.9187,16058.403193248,0
+NZAC.US,D,20171101,000000,19.9544,20.0357,19.9544,19.9881,5679.782124912,0
+NZAC.US,D,20171102,000000,19.9881,20.0565,19.9494,20.0198,95357.365568352,0
+NZAC.US,D,20171103,000000,19.9415,20.0198,19.9415,20.0198,6236.86096872,0
+NZAC.US,D,20171106,000000,19.9435,20.0475,19.9435,20.0475,5251.880984016,0
+NZAC.US,D,20171107,000000,20.0039,20.0604,19.9009,20.002,14673.77969016,0
+NZAC.US,D,20171108,000000,20.0317,20.0654,20.0317,20.0535,3213.295359936,0
+NZAC.US,D,20171109,000000,19.9029,19.9742,19.9029,19.9742,3197.148147072,0
+NZAC.US,D,20171110,000000,19.9534,19.9534,19.9435,19.9435,1671.236531424,0
+NZAC.US,D,20171113,000000,19.8533,19.8533,19.8097,19.8434,6131.904085104,0
+NZAC.US,D,20171114,000000,19.8424,19.8424,19.7959,19.8414,4997.562381408,0
+NZAC.US,D,20171115,000000,19.7106,19.7998,19.7106,19.7671,4828.016646336,0
+NZAC.US,D,20171116,000000,19.9415,19.9703,19.9227,19.9227,3730.006171584,0
+NZAC.US,D,20171117,000000,19.9138,19.9138,19.887,19.887,3237.516179232,0
+NZAC.US,D,20171120,000000,19.9623,19.9623,19.9296,19.9296,1804.451037552,0
+NZAC.US,D,20171121,000000,19.9296,19.9296,19.9296,19.9296,375.422699088,0
+NZAC.US,D,20171122,000000,20.0753,20.0753,20.0753,20.0753,980.943181488,0
+NZAC.US,D,20171124,000000,20.1803,20.1803,20.1803,20.1803,884.059904304,0
+NZAC.US,D,20171127,000000,20.111,20.1238,20.111,20.1238,3213.295359936,0
+NZAC.US,D,20171128,000000,20.217,20.217,20.217,20.217,476.342779488,0
+NZAC.US,D,20171129,000000,20.1813,20.1813,20.111,20.1357,51578.234690832,0
+NZAC.US,D,20171130,000000,20.1328,20.2418,20.1149,20.1823,166594.8319211,0
+NZAC.US,D,20171201,000000,20.1367,20.1367,20.1248,20.1248,1973.996772624,0
+NZAC.US,D,20171204,000000,20.1783,20.1783,20.1783,20.1783,754.882201392,0
+NZAC.US,D,20171205,000000,20.1714,20.212,20.1189,20.1189,28754.149307568,0
+NZAC.US,D,20171206,000000,20.0763,20.111,20.0763,20.111,2078.95365624,0
+NZAC.US,D,20171207,000000,20.0267,20.1238,20.0267,20.108,5506.199586624,0
+NZAC.US,D,20171208,000000,20.1565,20.1892,20.1565,20.1892,9131.248874592,0
+NZAC.US,D,20171211,000000,20.7114,21.1256,20.216,20.2616,10725.786144912,0
+NZAC.US,D,20171212,000000,20.3072,20.3072,20.3072,20.3072,1057.642442592,0
+NZAC.US,D,20171213,000000,20.325,20.4082,20.325,20.3587,4165.980918912,0
+NZAC.US,D,20171214,000000,20.3408,20.3636,20.2665,20.2665,6793.939812528,0
+NZAC.US,D,20171215,000000,20.3042,20.3042,20.3042,20.3042,980.943181488,0
+NZAC.US,D,20171218,000000,20.4627,20.4835,20.4627,20.4766,2975.123970192,0
+NZAC.US,D,20171219,000000,20.431,20.431,20.4062,20.4062,1239.298587312,0
+NZAC.US,D,20171221,000000,20.4776,20.6728,20.4538,20.5034,19182.888882432,0
+NZAC.US,D,20171222,000000,20.4954,20.5321,20.4697,20.5043,6043.094414352,0
+NZAC.US,D,20171226,000000,20.4925,20.5172,20.4905,20.5162,19921.62387096,0
+NZAC.US,D,20171227,000000,20.5341,20.5341,20.5321,20.5321,2446.302748896,0
+NZAC.US,D,20171228,000000,20.5866,20.5925,20.4816,20.4816,9078.770432784,0
+NZAC.US,D,20171229,000000,20.6133,20.6133,20.5043,20.5043,8174.5265124,0
+NZAC.US,D,20180102,000000,20.6203,20.6203,20.6203,20.6203,1901.334314736,0
+NZAC.US,D,20180103,000000,20.7045,20.7937,20.7045,20.7937,2954.939954112,0
+NZAC.US,D,20180104,000000,20.9235,20.9235,20.9235,20.9235,1453.24915776,0
+NZAC.US,D,20180105,000000,21.0265,21.0771,20.9909,21.0771,7524.601194624,0
+NZAC.US,D,20180108,000000,21.08,21.1157,21.0781,21.1068,20942.935084608,0
+NZAC.US,D,20180110,000000,21.088,21.088,21.0563,21.0592,7161.288905184,0
+NZAC.US,D,20180112,000000,21.1692,21.299,21.1692,21.2624,13478.885938224,0
+NZAC.US,D,20180116,000000,21.4814,21.4814,21.3922,21.3922,3132.559295616,0
+NZAC.US,D,20180117,000000,21.4288,21.5775,21.4288,21.5359,71956.0173252,0
+NZAC.US,D,20180118,000000,21.5041,21.5041,21.5041,21.5041,694.330153152,0
+NZAC.US,D,20180119,000000,21.5378,21.5676,21.5378,21.5676,1921.518330816,0
+NZAC.US,D,20180122,000000,21.6022,21.6984,21.5913,21.6984,7423.681114224,0
+NZAC.US,D,20180123,000000,21.7737,21.7895,21.7677,21.7895,5263.991393664,0
+NZAC.US,D,20180124,000000,21.9223,21.9223,21.7796,21.8361,4743.2437788,0
+NZAC.US,D,20180125,000000,21.95,21.95,21.8311,21.8311,16998.978342576,0
+NZAC.US,D,20180126,000000,21.9312,22.0115,21.9312,22.0115,6567.878832432,0
+NZAC.US,D,20180129,000000,21.9362,21.9362,21.9203,21.9203,1961.886362976,0
+NZAC.US,D,20180130,000000,21.7717,21.7717,21.6617,21.7479,22206.454491216,0
+NZAC.US,D,20180131,000000,21.8391,21.851,21.7073,21.7231,28431.205050288,0
+NZAC.US,D,20180201,000000,21.7211,21.7211,21.7211,21.7211,2066.843246592,0
+NZAC.US,D,20180202,000000,21.5269,21.5537,21.2891,21.2891,14617.264445136,0
+NZAC.US,D,20180205,000000,21.0127,21.1474,20.5252,20.5252,16316.758599072,0
+NZAC.US,D,20180206,000000,20.319,20.7134,20.319,20.6936,7839.471845472,0
+NZAC.US,D,20180207,000000,20.5866,20.8006,20.5866,20.6242,7682.036520048,0
+NZAC.US,D,20180208,000000,20.2804,20.2903,19.8692,19.9742,8820.41502696,0
+NZAC.US,D,20180209,000000,20.111,20.1734,19.7552,20.1734,12199.219318752,0
+NZAC.US,D,20180212,000000,20.4261,20.4261,20.4201,20.4201,1877.11349544,0
+NZAC.US,D,20180213,000000,20.3012,20.4241,20.2616,20.4241,2898.424709088,0
+NZAC.US,D,20180214,000000,20.3488,20.7283,20.3488,20.7283,9462.266738304,0
+NZAC.US,D,20180215,000000,20.9473,20.9473,20.7372,20.9354,5982.542366112,0
+NZAC.US,D,20180216,000000,21.0226,21.086,21.0127,21.0127,9421.898706144,0
+NZAC.US,D,20180221,000000,20.9998,21.1326,20.8898,20.8898,5348.7642612,0
+NZAC.US,D,20180222,000000,20.9562,21.0642,20.8848,20.8848,14730.294935184,0
+NZAC.US,D,20180223,000000,20.8848,21.0127,20.8829,21.0127,451524.51331603,0
+NZAC.US,D,20180226,000000,21.0493,21.2049,21.0493,21.2049,5393.169096576,0
+NZAC.US,D,20180227,000000,21.1415,21.1692,20.9215,20.9215,14488.086742224,0
+NZAC.US,D,20180228,000000,20.9017,20.9017,20.9017,20.9017,512.674008432,0
+NZAC.US,D,20180301,000000,20.6708,20.76,20.3993,20.5133,23998.79511912,0
+NZAC.US,D,20180302,000000,20.3151,20.543,20.3151,20.543,4755.354188448,0
+NZAC.US,D,20180305,000000,20.3825,20.6708,20.3825,20.6183,224208.08741986,0
+NZAC.US,D,20180306,000000,20.7848,20.7848,20.7481,20.7501,5845.291056768,0
+NZAC.US,D,20180307,000000,20.7134,20.7253,20.6322,20.7114,15747.569345616,0
+NZAC.US,D,20180308,000000,20.7511,20.8581,20.7501,20.8333,10116.228859296,0
+NZAC.US,D,20180309,000000,20.9592,21.0979,20.9592,21.0979,7544.785210704,0
+NZAC.US,D,20180312,000000,21.1365,21.1365,21.086,21.1276,8509.581179328,0
+NZAC.US,D,20180313,000000,21.2762,21.2762,20.9849,21.0018,216921.65761498,0
+NZAC.US,D,20180314,000000,20.975,20.9889,20.9701,20.978,14875.61985096,0
+NZAC.US,D,20180315,000000,20.9572,20.9572,20.9393,20.9542,2430.155536032,0
+NZAC.US,D,20180319,000000,20.6678,20.6678,20.6678,20.6678,1017.274410432,0
+NZAC.US,D,20180320,000000,20.7739,20.7739,20.7253,20.7392,4000.471987056,0
+NZAC.US,D,20180321,000000,20.7233,20.8492,20.7233,20.8492,6830.271041472,0
+NZAC.US,D,20180322,000000,20.6391,20.6391,20.3636,20.3646,19949.881493472,0
+NZAC.US,D,20180323,000000,20.4082,20.4082,20.0129,20.0129,7044.22161192,0
+NZAC.US,D,20180326,000000,20.1704,20.3854,20.1526,20.3854,4755.354188448,0
+NZAC.US,D,20180327,000000,20.4399,20.4845,20.3735,20.4845,7811.21422296,0
+NZAC.US,D,20180328,000000,20.2963,20.2963,20.1793,20.1863,8836.562239824,0
+NZAC.US,D,20180329,000000,20.2933,20.428,20.2933,20.3696,3637.159697616,0
+NZAC.US,D,20180402,000000,20.2061,20.2061,19.8801,19.9623,4331.489850768,0
+NZAC.US,D,20180403,000000,20.0515,20.1843,19.9425,20.1793,27248.421708,0
+NZAC.US,D,20180404,000000,20.0178,20.2259,20,20.2239,199361.56362538,0
+NZAC.US,D,20180405,000000,20.3438,20.4399,20.3438,20.4399,27530.99793312,0
+NZAC.US,D,20180406,000000,20.431,20.431,20.1347,20.1754,4036.803216,0
+NZAC.US,D,20180409,000000,20.3854,20.5172,20.319,20.319,4311.305834688,0
+NZAC.US,D,20180410,000000,20.6302,20.6302,20.6044,20.6044,2099.13767232,0
+NZAC.US,D,20180411,000000,20.5608,20.6163,20.5341,20.5341,9639.886079808,0
+NZAC.US,D,20180412,000000,20.5588,20.6391,20.5588,20.6341,5021.783200704,0
+NZAC.US,D,20180413,000000,20.6203,20.6203,20.543,20.543,8255.26257672,0
+NZAC.US,D,20180416,000000,20.6411,20.6867,20.6361,20.6758,19626.937236192,0
+NZAC.US,D,20180417,000000,20.7303,20.8076,20.7303,20.8076,6119.793675456,0
+NZAC.US,D,20180418,000000,20.8541,20.8957,20.8541,20.8759,3879.367890576,0
+NZAC.US,D,20180419,000000,20.8026,20.8165,20.7342,20.7441,3935.8831356,0
+NZAC.US,D,20180420,000000,20.6292,20.6292,20.6183,20.6183,10782.301389936,0
+NZAC.US,D,20180423,000000,20.5836,20.5836,20.5836,20.5836,2333.272258848,0
+NZAC.US,D,20180424,000000,20.4558,20.4558,20.3131,20.328,4840.127055984,0
+NZAC.US,D,20180425,000000,20.3438,20.3607,20.3399,20.3399,3092.191263456,0
+NZAC.US,D,20180427,000000,20.5658,20.5658,20.4122,20.5133,51558.050674752,0
+NZAC.US,D,20180430,000000,20.5866,20.6936,20.545,20.545,10180.817710752,0
+NZAC.US,D,20180501,000000,20.6005,20.6005,20.4677,20.4905,36101.131160688,0
+NZAC.US,D,20180502,000000,20.4607,20.5172,20.4102,20.4102,30514.195509744,0
+NZAC.US,D,20180503,000000,20.3676,20.3676,20.319,20.3557,5905.843105008,0
+NZAC.US,D,20180504,000000,20.4657,20.5351,20.435,20.5351,5647.487699184,0
+NZAC.US,D,20180507,000000,20.6203,20.6203,20.6203,20.6203,698.366956368,0
+NZAC.US,D,20180508,000000,20.5588,20.5588,20.5539,20.5539,6382.185884496,0
+NZAC.US,D,20180509,000000,20.6569,20.7075,20.6569,20.6976,177962.46977736,0
+NZAC.US,D,20180511,000000,20.9314,20.9314,20.7848,20.8442,21552.492370224,0
+NZAC.US,D,20180514,000000,20.9909,20.9928,20.9701,20.9701,4997.562381408,0
+NZAC.US,D,20180515,000000,20.8393,20.8393,20.7729,20.7729,14593.04362584,0
+NZAC.US,D,20180516,000000,20.8948,20.8948,20.8739,20.8739,1445.175551328,0
+NZAC.US,D,20180517,000000,20.8997,20.8997,20.872,20.872,2652.179712912,0
+NZAC.US,D,20180518,000000,20.8422,20.8422,20.8145,20.8145,2942.829544464,0
+NZAC.US,D,20180521,000000,20.9443,20.9443,20.9076,20.9076,6632.467683888,0
+NZAC.US,D,20180522,000000,20.9701,20.9701,20.9701,20.9701,1485.543583488,0
+NZAC.US,D,20180523,000000,20.7283,20.9126,20.7283,20.8492,268189.05845818,0
+NZAC.US,D,20180524,000000,20.7372,20.7778,20.7253,20.7778,3895.51510344,0
+NZAC.US,D,20180525,000000,20.6995,20.7134,20.6659,20.7134,9926.499108144,0
+NZAC.US,D,20180529,000000,20.5271,20.5727,20.3508,20.3508,4868.384678496,0
+NZAC.US,D,20180530,000000,20.435,20.5777,20.435,20.5697,5590.97245416,0
+NZAC.US,D,20180531,000000,20.4816,20.4875,20.4598,20.4855,5377.021883712,0
+NZAC.US,D,20180601,000000,20.647,20.6837,20.647,20.6837,5009.672791056,0
+NZAC.US,D,20180604,000000,20.8739,20.8799,20.7788,20.8799,35439.095433264,0
+NZAC.US,D,20180605,000000,20.8383,20.9265,20.8383,20.8759,13846.23503088,0
+NZAC.US,D,20180606,000000,21.0781,21.0781,21.0691,21.0691,3354.583472496,0
+NZAC.US,D,20180607,000000,21.0652,21.1296,20.9403,20.9572,30397.12821648,0
+NZAC.US,D,20180608,000000,20.9839,20.9869,20.9601,20.9869,7120.920873024,0
+NZAC.US,D,20180611,000000,21.0374,21.0414,21.0146,21.0305,6026.947201488,0
+NZAC.US,D,20180612,000000,21.0186,21.0186,20.9869,20.9938,3669.454123344,0
+NZAC.US,D,20180613,000000,21.0186,21.0513,21.0047,21.0047,6547.694816352,0
+NZAC.US,D,20180614,000000,21.0137,21.0483,20.9839,20.9958,17277.51776448,0
+NZAC.US,D,20180615,000000,20.9265,20.9265,20.9265,20.9265,1336.181864496,0
+NZAC.US,D,20180618,000000,20.7947,20.8224,20.7729,20.8224,171422.84856744,0
+NZAC.US,D,20180619,000000,20.5331,20.6797,20.5331,20.6797,2357.493078144,0
+NZAC.US,D,20180620,000000,20.6708,20.8571,20.6708,20.8571,39257.9112756,0
+NZAC.US,D,20180621,000000,20.8016,20.8016,20.5965,20.6401,48377.049740544,0
+NZAC.US,D,20180622,000000,20.7372,20.7372,20.6956,20.6956,2066.843246592,0
+NZAC.US,D,20180625,000000,20.5876,20.5876,20.3864,20.3963,4299.19542504,0
+NZAC.US,D,20180626,000000,20.3934,20.5628,20.3805,20.3983,8118.011267376,0
+NZAC.US,D,20180627,000000,20.2636,20.2636,20.211,20.211,2099.13767232,0
+NZAC.US,D,20180628,000000,20.2913,20.2913,20.2913,20.2913,2010.328001568,0
+NZAC.US,D,20180629,000000,20.4835,20.4835,20.4142,20.4142,17196.78170016,0
+NZAC.US,D,20180702,000000,20.2021,20.3329,20.2021,20.2705,4884.53189136,0
+NZAC.US,D,20180703,000000,20.3597,20.3597,20.3131,20.3131,2171.800130208,0
+NZAC.US,D,20180705,000000,20.4459,20.4598,20.4419,20.4598,3653.30691048,0
+NZAC.US,D,20180706,000000,20.6143,20.6262,20.6123,20.6262,4335.526653984,0
+NZAC.US,D,20180709,000000,20.8323,20.8323,20.8323,20.8323,1820.598250416,0
+NZAC.US,D,20180710,000000,20.8799,20.8799,20.8799,20.8799,1364.439487008,0
+NZAC.US,D,20180711,000000,20.655,20.655,20.655,20.655,1554.16923816,0
+NZAC.US,D,20180712,000000,20.8294,20.8294,20.8294,20.8294,1118.194490832,0
+NZAC.US,D,20180713,000000,20.8294,20.8294,20.8294,20.8294,472.305976272,0
+NZAC.US,D,20180716,000000,20.8967,20.8967,20.8967,20.8967,1828.671856848,0
+NZAC.US,D,20180718,000000,20.8848,21.0146,20.8848,20.9681,5506.199586624,0
+NZAC.US,D,20180719,000000,20.864,20.9156,20.8571,20.8739,10023.382385328,0
+NZAC.US,D,20180720,000000,20.9215,20.9215,20.9215,20.9215,37384.834583376,0
+NZAC.US,D,20180723,000000,20.9443,20.9473,20.9126,20.9126,2631.995696832,0
+NZAC.US,D,20180724,000000,21.0206,21.0206,21.0206,21.0206,1663.162924992,0
+NZAC.US,D,20180725,000000,21.0691,21.0691,21.0543,21.0543,2950.903150896,0
+NZAC.US,D,20180726,000000,21.1088,21.1088,21.0285,21.0355,4496.998782624,0
+NZAC.US,D,20180727,000000,20.971,21.0255,20.971,21.0255,6257.0449848,0
+NZAC.US,D,20180730,000000,21.0691,21.0691,21.0206,21.0206,2292.904226688,0
+NZAC.US,D,20180731,000000,21.1147,21.1147,21.1147,21.1147,1324.071454848,0
+NZAC.US,D,20180801,000000,21.0761,21.084,21.0255,21.0255,2567.406845376,0
+NZAC.US,D,20180802,000000,20.8967,20.8967,20.8967,20.8967,944.611952544,0
+NZAC.US,D,20180803,000000,20.9314,21.0305,20.9294,21.0146,41155.20878712,0
+NZAC.US,D,20180806,000000,21.0404,21.081,21.0404,21.0751,3451.46674968,0
+NZAC.US,D,20180807,000000,21.1504,21.2644,21.1504,21.1692,9046.476007056,0
+NZAC.US,D,20180808,000000,21.1554,21.2307,21.1554,21.1781,4686.728533776,0
+NZAC.US,D,20180809,000000,21.1316,21.1316,21.1316,21.1316,989.01678792,0
+NZAC.US,D,20180810,000000,20.9294,20.9631,20.8739,20.8819,12130.59366408,0
+NZAC.US,D,20180813,000000,20.8224,20.8571,20.7788,20.7788,3746.153384448,0
+NZAC.US,D,20180814,000000,20.8809,20.9047,20.864,20.864,6563.842029216,0
+NZAC.US,D,20180815,000000,20.647,20.6936,20.5668,20.6193,14532.4915776,0
+NZAC.US,D,20180816,000000,20.7005,20.7531,20.7005,20.7531,1998.21759192,0
+NZAC.US,D,20180817,000000,20.8898,20.9076,20.8898,20.9076,1198.930555152,0
+NZAC.US,D,20180820,000000,20.975,20.9958,20.9403,20.9403,26037.3807432,0
+NZAC.US,D,20180821,000000,21.0265,21.0553,21.0265,21.0553,2409.971519952,0
+NZAC.US,D,20180822,000000,21.0761,21.0761,21.0761,21.0761,1707.567760368,0
+NZAC.US,D,20180823,000000,21.0761,21.0761,21.0761,21.0761,331.017863712,0
+NZAC.US,D,20180824,000000,21.0513,21.1187,21.0513,21.1018,8239.115363856,0
+NZAC.US,D,20180827,000000,21.2406,21.2406,21.2406,21.2406,1271.59301304,0
+NZAC.US,D,20180828,000000,21.3763,21.3763,21.2911,21.2911,2078.95365624,0
+NZAC.US,D,20180829,000000,21.3188,21.4229,21.3188,21.4229,2656.216516128,0
+NZAC.US,D,20180830,000000,21.3664,21.3664,21.2386,21.2386,30082.257565632,0
+NZAC.US,D,20180831,000000,21.2356,21.2356,21.1534,21.199,9482.450754384,0
+NZAC.US,D,20180904,000000,21.0791,21.0929,21.0513,21.0582,5118.666477888,0
+NZAC.US,D,20180905,000000,20.9374,20.9374,20.9334,20.9374,5381.058686928,0
+NZAC.US,D,20180906,000000,20.8274,20.8294,20.8274,20.8294,2870.167086576,0
+NZAC.US,D,20180907,000000,20.7768,20.7976,20.7194,20.7788,4989.488774976,0
+NZAC.US,D,20180910,000000,20.9076,20.9076,20.8482,20.8482,1219.114571232,0
+NZAC.US,D,20180911,000000,20.868,20.9017,20.868,20.9017,2684.47413864,0
+NZAC.US,D,20180912,000000,20.9096,20.9156,20.9017,20.9156,105304.04869258,0
+NZAC.US,D,20180914,000000,21.0533,21.0533,21.0533,21.0533,1562.242844592,0
+NZAC.US,D,20180917,000000,21.0672,21.0672,21.0364,21.0364,2567.406845376,0
+NZAC.US,D,20180918,000000,21.1504,21.19,21.1504,21.19,3148.70650848,0
+NZAC.US,D,20180919,000000,21.2227,21.2287,21.1593,21.1643,3273.847408176,0
+NZAC.US,D,20180920,000000,21.301,21.3833,21.2862,21.3714,3649.270107264,0
+NZAC.US,D,20180927,000000,21.3753,21.3753,21.3139,21.3139,3007.41839592,0
+NZAC.US,D,20180928,000000,21.2356,21.2356,21.2356,21.2356,766.99261104,0
+NZAC.US,D,20181001,000000,21.3416,21.3416,21.2614,21.2961,4016.61919992,0
+NZAC.US,D,20181002,000000,21.2475,21.2475,21.2475,21.2475,1800.414234336,0
+NZAC.US,D,20181003,000000,21.2683,21.2683,21.2366,21.2366,1546.095631728,0
+NZAC.US,D,20181004,000000,21.1068,21.1068,20.9354,20.9354,3806.705432688,0
+NZAC.US,D,20181005,000000,21.0186,21.0186,20.7858,20.864,9478.413951168,0
+NZAC.US,D,20181008,000000,20.647,20.8294,20.647,20.8294,11270.754579072,0
+NZAC.US,D,20181009,000000,20.8294,20.8294,20.8294,20.8294,589.373269536,0
+NZAC.US,D,20181010,000000,20.4578,20.4578,20.218,20.218,3931.846332384,0
+NZAC.US,D,20181011,000000,20.0624,20.0624,20.0624,20.0624,1465.359567408,0
+NZAC.US,D,20181012,000000,20.2408,20.2408,19.9504,19.9683,129492.57356285,0
+NZAC.US,D,20181015,000000,19.8355,20.0376,19.8355,19.9871,75060.318998304,0
+NZAC.US,D,20181016,000000,20.2695,20.3607,20.2695,20.3607,12594.82603392,0
+NZAC.US,D,20181017,000000,20.2219,20.3517,20.2219,20.2963,8840.59904304,0
+NZAC.US,D,20181018,000000,20.212,20.2358,20.0674,20.0674,3907.625513088,0
+NZAC.US,D,20181019,000000,20.0565,20.0565,20.0565,20.0565,1178.746539072,0
+NZAC.US,D,20181022,000000,20.1278,20.1278,20.0069,20.0069,8239.115363856,0
+NZAC.US,D,20181023,000000,19.6799,19.8841,19.5858,19.8216,42317.808113328,0
+NZAC.US,D,20181024,000000,19.7661,19.7661,19.5511,19.5511,3495.871585056,0
+NZAC.US,D,20181025,000000,19.6175,19.6918,19.4679,19.5917,92555.824136448,0
+NZAC.US,D,20181026,000000,19.3044,19.4253,19.1815,19.2905,13216.493729184,0
+NZAC.US,D,20181029,000000,19.4243,19.5234,19.0636,19.0636,183735.09837624,0
+NZAC.US,D,20181030,000000,19.1766,19.4332,19.0686,19.4332,69049.51900968,0
+NZAC.US,D,20181031,000000,19.5947,19.7602,19.5898,19.6779,56725.158791232,0
+NZAC.US,D,20181101,000000,19.7661,19.9366,19.7661,19.895,218528.30529494,0
+NZAC.US,D,20181102,000000,19.7879,19.7879,19.7879,19.7879,2337.309062064,0
+NZAC.US,D,20181105,000000,19.9108,19.9435,19.8375,19.9435,21491.940321984,0
+NZAC.US,D,20181106,000000,19.9821,20.0287,19.9544,20.0287,34906.237408752,0
+NZAC.US,D,20181107,000000,20.1972,20.2497,20.1972,20.2497,1792.340627904,0
+NZAC.US,D,20181108,000000,20.1813,20.1813,20.1665,20.1665,1921.518330816,0
+NZAC.US,D,20181109,000000,20.0287,20.0287,20.0039,20.0039,2329.235455632,0
+NZAC.US,D,20181112,000000,19.7443,19.8137,19.7443,19.8137,1840.782266496,0
+NZAC.US,D,20181113,000000,19.7681,19.8514,19.7562,19.8514,3390.91470144,0
+NZAC.US,D,20181114,000000,19.6294,19.6294,19.6294,19.6294,1513.801206,0
+NZAC.US,D,20181115,000000,19.6433,19.7711,19.6433,19.7711,3721.932565152,0
+NZAC.US,D,20181116,000000,19.8137,19.8395,19.7869,19.8395,4751.317385232,0
+NZAC.US,D,20181120,000000,19.2895,19.2895,19.2429,19.2429,2082.990459456,0
+NZAC.US,D,20181121,000000,19.46,19.4768,19.459,19.459,2849.983070496,0
+NZAC.US,D,20181126,000000,19.4887,19.4887,19.4887,19.4887,2510.891600352,0
+NZAC.US,D,20181127,000000,19.5045,19.5045,19.5045,19.5045,2159.68972056,0
+NZAC.US,D,20181128,000000,19.5739,19.9455,19.5739,19.9455,7544.785210704,0
+NZAC.US,D,20181129,000000,19.895,19.8999,19.8831,19.8831,3443.393143248,0
+NZAC.US,D,20181130,000000,19.9019,19.9019,19.8979,19.8979,5272.065000096,0
+NZAC.US,D,20181203,000000,20.1328,20.218,20.1199,20.218,10471.467542304,0
+NZAC.US,D,20181204,000000,19.9564,19.9564,19.7751,19.7751,2991.271183056,0
+NZAC.US,D,20181206,000000,19.3341,19.3946,19.3044,19.3946,4303.232228256,0
+NZAC.US,D,20181207,000000,19.562,19.562,19.1141,19.1141,7686.073323264,0
+NZAC.US,D,20181210,000000,19.0755,19.1676,18.9407,19.1488,236766.58222483,0
+NZAC.US,D,20181211,000000,19.2647,19.3272,19.1558,19.1954,37328.319338352,0
+NZAC.US,D,20181212,000000,19.4728,19.5462,19.3837,19.3837,31858.450980672,0
+NZAC.US,D,20181213,000000,19.4312,19.4312,19.3688,19.3688,1344.255470928,0
+NZAC.US,D,20181214,000000,19.0269,19.0269,19.0269,19.0269,411.753928032,0
+NZAC.US,D,20181217,000000,18.8833,18.8833,18.7029,18.7029,2745.02618688,0
+NZAC.US,D,20181218,000000,18.8476,18.909,18.801,18.801,12546.384395328,0
+NZAC.US,D,20181219,000000,18.916,18.916,18.5117,18.5315,6374.112278064,0
+NZAC.US,D,20181220,000000,18.5493,18.581,18.2818,18.3194,7298.540214528,0
+NZAC.US,D,20181221,000000,18.26,18.4602,18.0123,18.0321,15533.618775168,0
+NZAC.US,D,20181224,000000,17.8666,17.9548,17.7101,17.7101,10560.277213056,0
+NZAC.US,D,20181226,000000,17.7854,18.3204,17.7011,18.3204,10980.10474752,0
+NZAC.US,D,20181227,000000,18.0073,18.3303,17.935,18.3303,30473.827477584,0
+NZAC.US,D,20181228,000000,18.4958,18.4958,18.4146,18.4146,3516.055601136,0
+NZAC.US,D,20181231,000000,18.5315,18.5731,18.4592,18.4938,18629.84684184,0
+NZAC.US,D,20190102,000000,18.3115,18.5464,18.3115,18.5147,15687.017297376,0
+NZAC.US,D,20190103,000000,18.3066,18.4403,18.2342,18.2342,375245.0797465,0
+NZAC.US,D,20190104,000000,18.4998,18.799,18.4998,18.799,6366.038671632,0
+NZAC.US,D,20190107,000000,18.803,19.0131,18.803,18.9437,80998.45652904,0
+NZAC.US,D,20190108,000000,19.6205,19.6205,18.9962,19.0874,10459.357132656,0
+NZAC.US,D,20190109,000000,19.1647,19.2469,19.1647,19.2469,3475.687568976,0
+NZAC.US,D,20190110,000000,19.1419,19.3282,19.1419,19.3282,4832.053449552,0
+NZAC.US,D,20190111,000000,19.1696,19.2935,19.1696,19.2727,12191.14571232,0
+NZAC.US,D,20190114,000000,19.1478,19.2251,19.1478,19.1974,8150.305693104,0
+NZAC.US,D,20190115,000000,19.2211,19.3946,19.2211,19.3401,8465.176343952,0
+NZAC.US,D,20190116,000000,19.3985,19.457,19.3985,19.4193,16894.02145896,0
+NZAC.US,D,20190117,000000,19.5353,19.5353,19.5353,19.5353,339.091470144,0
+NZAC.US,D,20190118,000000,19.67,19.786,19.67,19.7542,4440.4835376,0
+NZAC.US,D,20190122,000000,19.6234,19.6234,19.4362,19.45,8178.563315616,0
+NZAC.US,D,20190123,000000,19.457,19.5442,19.457,19.5442,5574.825241296,0
+NZAC.US,D,20190124,000000,19.6373,19.6581,19.5769,19.6581,212364.10678411,0
+NZAC.US,D,20190125,000000,19.782,19.8018,19.7443,19.8018,4081.208051376,0
+NZAC.US,D,20190128,000000,19.6353,19.668,19.6353,19.668,5954.2847436,0
+NZAC.US,D,20190129,000000,19.7305,19.7443,19.6898,19.6898,78265.540751808,0
+NZAC.US,D,20190130,000000,20.0049,20.0297,19.9831,19.9831,37409.055402672,0
+NZAC.US,D,20190131,000000,20.0178,20.102,20.0069,20.102,4856.274268848,0
+NZAC.US,D,20190201,000000,20.0882,20.0882,20.0654,20.0654,1223.151374448,0
+NZAC.US,D,20190204,000000,20.0654,20.1645,20.0654,20.1645,1291.77702912,0
+NZAC.US,D,20190205,000000,20.3151,20.3151,20.3151,20.3151,787.17662712,0
+NZAC.US,D,20190206,000000,20.2398,20.2398,20.2398,20.2398,1271.59301304,0
+NZAC.US,D,20190207,000000,19.9524,20.0148,19.9524,20.0148,2704.65815472,0
+NZAC.US,D,20190208,000000,19.9504,19.9663,19.9504,19.9663,984.979984704,0
+NZAC.US,D,20190211,000000,19.9851,19.9901,19.9752,19.9901,2300.97783312,0
+NZAC.US,D,20190212,000000,20.2279,20.2467,20.219,20.219,6265.118591232,0
+NZAC.US,D,20190213,000000,20.3032,20.3032,20.2685,20.2754,8170.489709184,0
+NZAC.US,D,20190214,000000,20.2269,20.2408,20.1863,20.2398,6555.768422784,0
+NZAC.US,D,20190215,000000,20.3646,20.4072,20.3646,20.4072,2288.867423472,0
+NZAC.US,D,20190219,000000,20.4261,20.539,20.4261,20.4905,8913.261500928,0
+NZAC.US,D,20190220,000000,20.5747,20.5747,20.5549,20.5688,2458.413158544,0
+NZAC.US,D,20190221,000000,20.5628,20.5628,20.4518,20.4806,3794.59502304,0
+NZAC.US,D,20190222,000000,20.5955,20.6312,20.5866,20.6292,3988.361577408,0
+NZAC.US,D,20190225,000000,20.7431,20.7461,20.7154,20.7461,176242.79160734,0
+NZAC.US,D,20190226,000000,20.6857,20.7144,20.6827,20.7144,7637.631684672,0
+NZAC.US,D,20190227,000000,20.7005,20.7015,20.6361,20.6946,29504.994705744,0
+NZAC.US,D,20190228,000000,20.649,20.6797,20.6123,20.6599,37069.963932528,0
+NZAC.US,D,20190301,000000,20.76,20.8135,20.6936,20.7778,102538.83848962,0
+NZAC.US,D,20190304,000000,20.7531,20.7531,20.5846,20.6341,7185.50972448,0
+NZAC.US,D,20190305,000000,20.6223,20.6698,20.6223,20.6698,7649.74209432,0
+NZAC.US,D,20190306,000000,20.5856,20.5866,20.5579,20.5579,4468.741160112,0
+NZAC.US,D,20190307,000000,20.3924,20.3924,20.3319,20.3319,2438.229142464,0
+NZAC.US,D,20190308,000000,20.1942,20.2348,20.1754,20.2348,13022.727174816,0
+NZAC.US,D,20190311,000000,20.4905,20.6728,20.4905,20.6728,326855.9195963,0
+NZAC.US,D,20190312,000000,20.7273,20.9988,20.5797,20.5965,7145.14169232,0
+NZAC.US,D,20190313,000000,20.7035,20.7927,20.7035,20.7927,14899.840670256,0
+NZAC.US,D,20190314,000000,20.7293,20.7431,20.7293,20.7402,2975.123970192,0
+NZAC.US,D,20190315,000000,20.8412,20.9493,20.8412,20.8759,12937.95430728,0
+NZAC.US,D,20190318,000000,21.0959,21.0959,20.9443,20.979,7355.055459552,0
+NZAC.US,D,20190319,000000,21.0672,21.08,21.0018,21.0573,378418.00707427,0
+NZAC.US,D,20190320,000000,20.9393,21.1157,20.9255,20.9928,37033.632703584,0
+NZAC.US,D,20190321,000000,20.9611,21.2019,20.9611,21.1474,25863.798204912,0
+NZAC.US,D,20190322,000000,20.8204,20.8621,20.757,20.8135,237460.91237798,0
+NZAC.US,D,20190325,000000,20.645,20.7223,20.645,20.6896,7589.19004608,0
+NZAC.US,D,20190326,000000,20.757,20.9562,20.757,20.8343,23042.072756928,0
+NZAC.US,D,20190327,000000,20.76,20.7907,20.6639,20.755,17200.818503376,0
+NZAC.US,D,20190328,000000,20.7431,20.8125,20.7342,20.8125,7601.300455728,0
+NZAC.US,D,20190329,000000,20.8858,21.3466,20.8858,21.19,54896.486934384,0
+NZAC.US,D,20190401,000000,21.2762,21.2762,21.0939,21.192,49640.569147152,0
+NZAC.US,D,20190402,000000,21.1573,21.1593,21.1197,21.1593,24099.71519952,0
+NZAC.US,D,20190403,000000,21.3,21.305,21.2465,21.2693,48768.619652496,0
+NZAC.US,D,20190404,000000,21.2584,21.2832,21.2267,21.2832,17693.308495728,0
+NZAC.US,D,20190405,000000,21.3515,21.3724,21.3515,21.3724,15376.183449744,0
+NZAC.US,D,20190408,000000,21.3515,21.3852,21.3466,21.3852,6410.443507008,0
+NZAC.US,D,20190409,000000,21.2743,21.298,21.2634,21.2634,3956.06715168,0
+NZAC.US,D,20190410,000000,21.3089,21.3496,21.3089,21.3496,1315.997848416,0
+NZAC.US,D,20190411,000000,21.3486,21.3486,21.3099,21.3228,10237.332955776,0
+NZAC.US,D,20190412,000000,21.409,21.4348,21.409,21.4348,3524.129207568,0
+NZAC.US,D,20190415,000000,21.4893,21.4893,21.4447,21.4546,3471.65076576,0
+NZAC.US,D,20190416,000000,21.4893,21.5032,21.4031,21.409,50213.795203824,0
+NZAC.US,D,20190417,000000,21.4655,21.4655,21.4655,21.4655,714.514169232,0
+NZAC.US,D,20190418,000000,21.5061,21.5071,21.4744,21.5071,3398.988307872,0
+NZAC.US,D,20190422,000000,21.5319,21.5319,21.4477,21.4893,29137.645613088,0
+NZAC.US,D,20190423,000000,21.6141,21.6141,21.5963,21.5963,1780.230218256,0
+NZAC.US,D,20190424,000000,21.5904,21.5904,21.4982,21.4982,7133.031282672,0
+NZAC.US,D,20190425,000000,21.409,21.4586,21.409,21.4546,6878.712680064,0
+NZAC.US,D,20190426,000000,21.5448,21.5676,21.5448,21.5676,1667.199728208,0
+NZAC.US,D,20190429,000000,21.6102,21.629,21.6102,21.629,2305.014636336,0
+NZAC.US,D,20190430,000000,21.5775,21.634,21.5775,21.634,1424.991535248,0
+NZAC.US,D,20190501,000000,21.6488,21.6766,21.5061,21.5061,7250.098575936,0
+NZAC.US,D,20190502,000000,21.4655,21.4655,21.4487,21.4487,492.489992352,0
+NZAC.US,D,20190503,000000,21.5101,21.6686,21.5101,21.6577,6866.602270416,0
+NZAC.US,D,20190506,000000,21.3892,21.5071,21.3892,21.5071,19138.484047056,0
+NZAC.US,D,20190507,000000,21.2812,21.2812,21.1177,21.1395,2409.971519952,0
+NZAC.US,D,20190508,000000,21.0939,21.193,21.0939,21.1375,29416.185034992,0
+NZAC.US,D,20190509,000000,20.872,21.0394,20.8541,21.0226,3346.509866064,0
+NZAC.US,D,20190510,000000,20.9542,21.0979,20.7937,21.0979,2405.934716736,0
+NZAC.US,D,20190513,000000,20.6966,20.6966,20.5955,20.6163,5780.702205312,0
+NZAC.US,D,20190514,000000,20.7689,20.9255,20.7689,20.8185,3693.67494264,0
+NZAC.US,D,20190515,000000,20.8442,20.9275,20.8442,20.9275,2087.027262672,0
+NZAC.US,D,20190516,000000,21.0464,21.0464,21.0464,21.0464,1368.476290224,0
+NZAC.US,D,20190517,000000,20.9017,20.9096,20.872,20.9096,2438.229142464,0
+NZAC.US,D,20190520,000000,20.7867,20.7867,20.7867,20.7867,92.846473968,0
+NZAC.US,D,20190521,000000,20.9334,20.9493,20.9334,20.9493,4593.882059808,0
+NZAC.US,D,20190522,000000,20.8769,20.9265,20.8581,20.8957,9534.929196192,0
+NZAC.US,D,20190523,000000,20.6589,20.6589,20.5797,20.6262,3883.404693792,0
+NZAC.US,D,20190524,000000,20.7739,20.7739,20.7481,20.7481,2672.363728992,0
+NZAC.US,D,20190528,000000,20.7154,20.7154,20.5945,20.5945,4077.17124816,0
+NZAC.US,D,20190529,000000,20.4617,20.4627,20.4617,20.4627,2644.10610648,0
+NZAC.US,D,20190530,000000,20.5053,20.5569,20.5053,20.5331,6418.51711344,0
+NZAC.US,D,20190531,000000,20.3646,20.3646,20.3408,20.3408,1223.151374448,0
+NZAC.US,D,20190603,000000,20.3428,20.3726,20.3349,20.3726,3338.436259632,0
+NZAC.US,D,20190604,000000,20.7045,20.7045,20.7045,20.7045,771.029414256,0
+NZAC.US,D,20190605,000000,20.7927,20.7927,20.7927,20.7927,1566.279647808,0
+NZAC.US,D,20190606,000000,20.8591,20.9136,20.8403,20.9037,3189.07454064,0
+NZAC.US,D,20190607,000000,21.1563,21.1563,21.1296,21.1296,5058.114429648,0
+NZAC.US,D,20190610,000000,21.1881,21.2832,21.1881,21.2247,1978.03357584,0
+NZAC.US,D,20190611,000000,21.3803,21.3803,21.2733,21.2901,6616.320471024,0
+NZAC.US,D,20190612,000000,21.1712,21.2376,21.1712,21.1841,3124.485689184,0
+NZAC.US,D,20190613,000000,21.2366,21.2366,21.2148,21.2148,2305.014636336,0
+NZAC.US,D,20190614,000000,21.1474,21.1514,21.1474,21.1514,835.618265712,0
+NZAC.US,D,20190617,000000,21.2475,21.2475,21.1712,21.1861,26860.888599264,0
+NZAC.US,D,20190618,000000,21.4407,21.4407,21.4219,21.4219,1610.684483184,0
+NZAC.US,D,20190619,000000,21.5507,21.5507,21.5507,21.5507,520.747614864,0
+NZAC.US,D,20190620,000000,21.7776,21.7776,21.7776,21.7776,500.563598784,0
+NZAC.US,D,20190621,000000,21.7152,21.7657,21.7152,21.736,7423.681114224,0
+NZAC.US,D,20190624,000000,21.6993,21.6993,21.6756,21.6934,3245.589785664,0
+NZAC.US,D,20190625,000000,21.4794,21.5289,21.4794,21.5289,8404.624295712,0
+NZAC.US,D,20190626,000000,21.5596,21.6082,21.5339,21.5527,3467.613962544,0
+NZAC.US,D,20190627,000000,21.6131,21.6131,21.6131,21.6131,359.275486224,0
+NZAC.US,D,20190628,000000,21.6726,21.7162,21.6726,21.6993,2849.983070496,0
+NZAC.US,D,20190701,000000,21.8628,21.8628,21.8628,21.8628,1271.59301304,0
+NZAC.US,D,20190702,000000,21.8698,21.8975,21.8698,21.8975,7524.601194624,0
+NZAC.US,D,20190703,000000,22.0016,22.0471,22.0016,22.0471,1925.555134032,0
+NZAC.US,D,20190705,000000,21.9213,21.9976,21.9213,21.958,4916.826317088,0
+NZAC.US,D,20190708,000000,21.8678,21.8698,21.8519,21.8698,2377.677094224,0
+NZAC.US,D,20190709,000000,21.8341,21.8599,21.8341,21.8599,1263.519406608,0
+NZAC.US,D,20190710,000000,21.957,21.9976,21.952,21.959,4440.4835376,0
+NZAC.US,D,20190711,000000,21.9857,21.9857,21.9709,21.9709,1852.892676144,0
+NZAC.US,D,20190712,000000,21.9897,22.0372,21.957,22.0372,5574.825241296,0
+NZAC.US,D,20190715,000000,22.0253,22.0571,22.0253,22.0571,5082.335248944,0
+NZAC.US,D,20190716,000000,22.0055,22.0055,22.0055,22.0055,775.066217472,0
+NZAC.US,D,20190717,000000,21.9818,21.9818,21.9183,21.9183,1416.917928816,0
+NZAC.US,D,20190718,000000,21.9877,21.9877,21.9877,21.9877,504.600402,0
+NZAC.US,D,20190719,000000,22.0105,22.0105,21.9045,21.9045,1255.445800176,0
+NZAC.US,D,20190722,000000,21.958,21.958,21.9401,21.9401,5954.2847436,0
+NZAC.US,D,20190723,000000,21.9808,22.1135,21.9808,22.1135,65763.561191856,0
+NZAC.US,D,20190724,000000,22.1284,22.1284,22.1284,22.1284,1247.372193744,0
+NZAC.US,D,20190725,000000,22.0244,22.0244,21.9738,21.9738,1146.452113344,0
+NZAC.US,D,20190726,000000,22.0967,22.1601,22.0888,22.1601,17067.603997248,0
+NZAC.US,D,20190729,000000,22.1026,22.1026,22.0848,22.0848,2078.95365624,0
+NZAC.US,D,20190730,000000,21.9372,21.9372,21.9372,21.9372,799.287036768,0
+NZAC.US,D,20190731,000000,21.848,21.848,21.8004,21.8262,12296.102595936,0
+NZAC.US,D,20190801,000000,21.6013,21.6013,21.5676,21.5676,1768.119808608,0
+NZAC.US,D,20190802,000000,21.4229,21.4229,21.3446,21.41,3746.153384448,0
+NZAC.US,D,20190805,000000,20.7313,20.8046,20.7313,20.8046,8283.520199232,0
+NZAC.US,D,20190806,000000,20.8997,21.0127,20.8997,21.0127,214273.51470528,0
+NZAC.US,D,20190807,000000,21.0176,21.08,21.0176,21.08,5562.714831648,0
+NZAC.US,D,20190808,000000,21.3793,21.3793,21.3793,21.3793,1877.11349544,0
+NZAC.US,D,20190809,000000,21.2584,21.2584,21.2584,21.2584,710.477366016,0
+NZAC.US,D,20190812,000000,21.0959,21.1137,21.0325,21.0325,4258.82739288,0
+NZAC.US,D,20190813,000000,21.3079,21.3159,21.2743,21.2743,2430.155536032,0
+NZAC.US,D,20190814,000000,20.9968,20.9968,20.7194,20.7194,3193.111343856,0
+NZAC.US,D,20190815,000000,20.7649,20.7649,20.7649,20.7649,617.630892048,0
+NZAC.US,D,20190816,000000,21.0454,21.0454,21.0454,21.0454,1711.604563584,0
+NZAC.US,D,20190819,000000,21.2118,21.2287,21.1474,21.1474,194150.05067352,0
+NZAC.US,D,20190820,000000,21.1633,21.1871,21.089,21.089,10499.725164816,0
+NZAC.US,D,20190821,000000,21.2733,21.2762,21.2426,21.2762,12360.691447392,0
+NZAC.US,D,20190822,000000,21.2465,21.2465,21.2465,21.2465,855.802281792,0
+NZAC.US,D,20190823,000000,20.9532,20.9532,20.755,20.755,17374.401041664,0
+NZAC.US,D,20190826,000000,20.971,20.971,20.971,20.971,1336.181864496,0
+NZAC.US,D,20190827,000000,20.978,20.978,20.9671,20.9671,1949.775953328,0
+NZAC.US,D,20190828,000000,21.0384,21.0384,21.0384,21.0384,952.685558976,0
+NZAC.US,D,20190829,000000,21.2525,21.2871,21.2525,21.2693,10596.608442,0
+NZAC.US,D,20190830,000000,21.2852,21.3218,21.2703,21.3218,3124.485689184,0
+NZAC.US,D,20190903,000000,21.199,21.2089,21.1078,21.2089,3148.70650848,0
+NZAC.US,D,20190904,000000,21.4556,21.4645,21.4556,21.4645,2696.584548288,0
+NZAC.US,D,20190905,000000,21.7489,21.7489,21.6736,21.6805,8259.299379936,0
+NZAC.US,D,20190906,000000,21.7885,21.7885,21.7558,21.7558,2950.903150896,0
+NZAC.US,D,20190909,000000,22.2453,22.2453,21.7677,21.7796,3245.589785664,0
+NZAC.US,D,20190910,000000,21.7499,21.7499,21.7499,21.7499,960.759165408,0
+NZAC.US,D,20190911,000000,21.737,21.9124,21.737,21.9124,3612.93887832,0
+NZAC.US,D,20190912,000000,22.0313,22.0313,22.0313,22.0313,1207.004161584,0
+NZAC.US,D,20190913,000000,22.0045,22.1185,22.0045,22.0511,10568.350819488,0
+NZAC.US,D,20190916,000000,21.8856,21.9223,21.8856,21.9223,2175.836933424,0
+NZAC.US,D,20190917,000000,21.9818,21.9976,21.9758,21.9976,2615.848483968,0
+NZAC.US,D,20190918,000000,21.9639,21.9639,21.9639,21.9639,1743.898989312,0
+NZAC.US,D,20190919,000000,22.0055,22.0055,22.0055,22.0055,2042.622427296,0
+NZAC.US,D,20190920,000000,21.9391,21.9946,21.9391,21.9391,2159.68972056,0
+NZAC.US,D,20190923,000000,21.8797,21.9193,21.8797,21.9193,7891.95028728,0
+NZAC.US,D,20190924,000000,21.9104,21.9104,21.7687,21.7687,4791.685417392,0
+NZAC.US,D,20190925,000000,21.6607,21.8391,21.6607,21.8391,4375.894686144,0
+NZAC.US,D,20190926,000000,21.7895,21.8331,21.7895,21.8331,2543.18602608,0
+NZAC.US,D,20190927,000000,21.7945,21.8628,21.6964,21.6964,3354.583472496,0
+NZAC.US,D,20190930,000000,21.8192,21.8232,21.8014,21.8014,3023.565608784,0
+NZAC.US,D,20191001,000000,21.8539,21.8539,21.5636,21.5666,3988.361577408,0
+NZAC.US,D,20191002,000000,21.1663,21.195,21.1663,21.195,2095.100869104,0
+NZAC.US,D,20191003,000000,21.3416,21.3416,21.3416,21.3416,993.053591136,0
+NZAC.US,D,20191004,000000,21.4387,21.5953,21.4387,21.5953,5744.370976368,0
+NZAC.US,D,20191007,000000,21.5834,21.5834,21.5477,21.5477,2845.94626728,0
+NZAC.US,D,20191008,000000,21.2604,21.2604,21.2604,21.2604,1986.107182272,0
+NZAC.US,D,20191009,000000,21.4229,21.4229,21.4229,21.4229,1259.482603392,0
+NZAC.US,D,20191010,000000,21.5477,21.6151,21.5477,21.5745,5364.911474064,0
+NZAC.US,D,20191011,000000,21.8133,21.9332,21.8103,21.8301,8323.888231392,0
+NZAC.US,D,20191014,000000,21.8341,21.846,21.8153,21.8153,5046.00402,0
+NZAC.US,D,20191015,000000,22.0729,22.0729,22.0253,22.0273,3358.620275712,0
+NZAC.US,D,20191016,000000,22.0184,22.0442,22.0184,22.0244,5881.622285712,0
+NZAC.US,D,20191017,000000,22.0937,22.0937,22.0016,22.0016,252594.88763477,0
+NZAC.US,D,20191018,000000,22.0214,22.0382,22.0214,22.0382,3354.583472496,0
+NZAC.US,D,20191021,000000,22.1532,22.1532,22.1304,22.1304,2422.0819296,0
+NZAC.US,D,20191022,000000,22.1888,22.2146,22.1086,22.1086,5958.321546816,0
+NZAC.US,D,20191023,000000,22.1225,22.1225,22.1036,22.1066,2979.160773408,0
+NZAC.US,D,20191024,000000,22.1789,22.1789,22.175,22.1789,2777.320612608,0
+NZAC.US,D,20191025,000000,22.2027,22.2632,22.2007,22.2632,2143.542507696,0
+NZAC.US,D,20191028,000000,22.386,22.386,22.386,22.386,2720.805367584,0
+NZAC.US,D,20191029,000000,22.4058,22.4058,22.3593,22.3593,2054.732836944,0
+NZAC.US,D,20191030,000000,22.4177,22.4752,22.4177,22.4752,227215.50581578,0
+NZAC.US,D,20191031,000000,22.4613,22.4613,22.2929,22.3563,6753.571780368,0
+NZAC.US,D,20191101,000000,22.5198,22.5723,22.5198,22.5723,3568.534042944,0
+NZAC.US,D,20191104,000000,22.6704,22.6704,22.6704,22.6704,1416.917928816,0
+NZAC.US,D,20191105,000000,22.6882,22.6882,22.6655,22.6655,4004.508790272,0
+NZAC.US,D,20191106,000000,22.6674,22.6674,22.6674,22.6674,1517.838009216,0
+NZAC.US,D,20191107,000000,22.8131,22.8131,22.7388,22.7388,2256.572997744,0
+NZAC.US,D,20191108,000000,22.7269,22.7507,22.7269,22.7398,9050.512810272,0
+NZAC.US,D,20191111,000000,22.5763,22.6932,22.5763,22.6932,4876.458284928,0
+NZAC.US,D,20191112,000000,22.7378,22.7378,22.6774,22.7071,151339.75256784,0
+NZAC.US,D,20191113,000000,22.6615,22.7001,22.6615,22.6764,3980.287970976,0
+NZAC.US,D,20191114,000000,22.6199,22.6783,22.6199,22.6783,3084.117657024,0
+NZAC.US,D,20191115,000000,22.8131,22.8319,22.7982,22.8319,4226.532967152,0
+NZAC.US,D,20191118,000000,22.8607,22.8953,22.8587,22.8587,26501.61311304,0
+NZAC.US,D,20191119,000000,22.8656,22.8844,22.8656,22.8706,1812.524643984,0
+NZAC.US,D,20191120,000000,22.8299,22.8299,22.714,22.7517,6382.185884496,0
+NZAC.US,D,20191121,000000,22.7398,22.7636,22.7289,22.7427,5490.05237376,0
+NZAC.US,D,20191122,000000,22.7497,22.7804,22.7497,22.7655,4957.194349248,0
+NZAC.US,D,20191125,000000,22.8934,22.9449,22.8934,22.9449,3055.860034512,0
+NZAC.US,D,20191126,000000,22.9508,22.9736,22.9508,22.9736,2745.02618688,0
+NZAC.US,D,20191127,000000,23.04,23.0687,23.0113,23.0489,7036.148005488,0
+NZAC.US,D,20191129,000000,22.9459,22.9459,22.9112,22.9112,2046.659230512,0
+NZAC.US,D,20191202,000000,22.7576,22.7784,22.7437,22.7487,3318.252243552,0
+NZAC.US,D,20191203,000000,22.5684,22.6318,22.5267,22.6318,3552.38683008,0
+NZAC.US,D,20191204,000000,22.7883,22.824,22.7527,22.7943,2567.406845376,0
+NZAC.US,D,20191205,000000,22.7705,22.8171,22.7705,22.8171,2599.701271104,0
+NZAC.US,D,20191206,000000,22.9984,23.0261,22.9984,23.0162,5348.7642612,0
+NZAC.US,D,20191209,000000,23.0073,23.0073,22.935,22.935,2656.216516128,0
+NZAC.US,D,20191210,000000,22.9568,22.9568,22.9171,22.9171,1804.451037552,0
+NZAC.US,D,20191211,000000,22.9578,23.0618,22.9578,23.0331,6559.805226,0
+NZAC.US,D,20191212,000000,23.1847,23.2441,23.1708,23.2441,2317.125045984,0
+NZAC.US,D,20191213,000000,23.3244,23.3452,23.1609,23.3264,28903.51102656,0
+NZAC.US,D,20191216,000000,23.5186,23.5186,23.4988,23.4988,3273.847408176,0
+NZAC.US,D,20191217,000000,23.5473,23.5473,23.4948,23.4948,5207.47614864,0
+NZAC.US,D,20191218,000000,23.474,23.5047,23.474,23.5047,3221.368966368,0
+NZAC.US,D,20191219,000000,23.5473,23.5652,23.5473,23.5473,7286.42980488,0
+NZAC.US,D,20191220,000000,23.5781,23.6563,23.5781,23.6336,7540.748407488,0
+NZAC.US,D,20191223,000000,24.1112,24.1112,23.6663,23.6663,6911.007105792,0
+NZAC.US,D,20191224,000000,23.6643,23.6643,23.6573,23.6573,1574.35325424,0
+NZAC.US,D,20191226,000000,23.7396,23.7515,23.7396,23.7515,1077.826458672,0
+NZAC.US,D,20191227,000000,23.8129,23.8218,23.7842,23.7842,17580.27800568,0
+NZAC.US,D,20191230,000000,23.8704,23.8704,23.6563,23.6633,8969.776745952,0
+NZAC.US,D,20191231,000000,23.6712,23.7178,23.6682,23.7168,32714.253262464,0
+NZAC.US,D,20200102,000000,23.8624,23.9477,23.8624,23.9477,3859.183874496,0
+NZAC.US,D,20200103,000000,23.7198,23.8149,23.7198,23.7455,6894.859892928,0
+NZAC.US,D,20200106,000000,23.6445,23.7931,23.6445,23.7931,6160.161707616,0
+NZAC.US,D,20200107,000000,23.7604,23.7643,23.7505,23.7505,2656.216516128,0
+NZAC.US,D,20200108,000000,23.7861,23.9278,23.7861,23.8525,1756.00939896,0
+NZAC.US,D,20200109,000000,23.9635,23.9635,23.9635,23.9635,1921.518330816,0
+NZAC.US,D,20200110,000000,24.0091,24.0091,23.9586,23.9586,4202.312147856,0
+NZAC.US,D,20200113,000000,24.0676,24.0824,24.0676,24.0824,3124.485689184,0
+NZAC.US,D,20200114,000000,24.0963,24.13,24.0527,24.0775,10132.37607216,0
+NZAC.US,D,20200115,000000,24.1498,24.1498,24.0775,24.0775,1142.415310128,0
+NZAC.US,D,20200116,000000,24.2122,24.2449,24.1855,24.2449,2502.81799392,0
+NZAC.US,D,20200117,000000,24.3619,24.3619,24.3539,24.3539,1719.678170016,0
+NZAC.US,D,20200121,000000,24.2449,24.2816,24.1974,24.2122,41009.883871344,0
+NZAC.US,D,20200122,000000,24.2469,24.2469,24.2469,24.2469,1412.8811256,0
+NZAC.US,D,20200123,000000,24.1567,24.2291,24.1131,24.1785,21483.866715552,0
+NZAC.US,D,20200124,000000,24.2003,24.2003,24.0359,24.0359,4379.93148936,0
+NZAC.US,D,20200127,000000,23.5989,23.6633,23.5691,23.5959,26146.374430032,0
+NZAC.US,D,20200128,000000,23.8129,23.8317,23.805,23.8317,4141.760099616,0
+NZAC.US,D,20200129,000000,23.8724,23.8724,23.8347,23.8347,5849.327859984,0
+NZAC.US,D,20200130,000000,23.6187,23.8585,23.6187,23.8585,4803.79582704,0
+NZAC.US,D,20200131,000000,23.7554,23.7554,23.4245,23.4274,9906.315092064,0
+NZAC.US,D,20200203,000000,23.4701,23.6881,23.4701,23.5949,12804.739801152,0
+NZAC.US,D,20200204,000000,23.8654,24.0269,23.8654,23.9754,3455.503552896,0
+NZAC.US,D,20200205,000000,24.1597,24.1785,24.1518,24.1686,5756.481386016,0
+NZAC.US,D,20200206,000000,24.2548,24.2865,24.2529,24.2667,6265.118591232,0
+NZAC.US,D,20200207,000000,24.0913,24.0913,24.0864,24.0864,2470.523568192,0
+NZAC.US,D,20200210,000000,24.1716,24.2548,24.1716,24.2548,6559.805226,0
+NZAC.US,D,20200211,000000,24.3955,24.3955,24.3321,24.3381,2099.13767232,0
+NZAC.US,D,20200212,000000,24.4986,24.5273,24.4986,24.5204,2833.835857632,0
+NZAC.US,D,20200213,000000,24.4055,24.4956,24.4005,24.4005,5142.887297184,0
+NZAC.US,D,20200214,000000,24.4243,24.4243,24.3737,24.4243,3867.257480928,0
+NZAC.US,D,20200218,000000,24.3599,24.3638,24.2241,24.3103,48578.889901344,0
+NZAC.US,D,20200219,000000,24.4471,24.5006,24.4441,24.4441,7246.06177272,0
+NZAC.US,D,20200220,000000,24.3222,24.3321,24.1835,24.3301,4872.421481712,0
+NZAC.US,D,20200221,000000,24.1181,24.1181,24.1161,24.1161,3298.068227472,0
+NZAC.US,D,20200224,000000,23.3551,23.4393,23.2957,23.2957,11121.39286008,0
+NZAC.US,D,20200225,000000,23.4116,23.4116,22.6873,22.6932,37098.22155504,0
+NZAC.US,D,20200226,000000,22.9409,23.0747,22.7408,22.7408,6656.688503184,0
+NZAC.US,D,20200227,000000,22.2354,22.4167,21.7806,21.7806,311447.44172083,0
+NZAC.US,D,20200228,000000,21.2326,21.6557,21.2029,21.6538,35709.561248736,0
+NZAC.US,D,20200302,000000,21.6865,22.2136,21.6022,22.1542,262335.69379498,0
+NZAC.US,D,20200303,000000,22.3543,22.5743,21.9461,21.9649,18456.264303552,0
+NZAC.US,D,20200304,000000,22.2424,22.6823,22.2324,22.6823,234631.11332357,0
+NZAC.US,D,20200305,000000,22.2305,22.2879,22.0006,22.0244,10536.05639376,0
+NZAC.US,D,20200306,000000,21.4883,21.6904,21.3238,21.5269,199482.66772186,0
+NZAC.US,D,20200309,000000,20.2299,20.5886,20.11,20.11,21641.302040976,0
+NZAC.US,D,20200310,000000,20.759,20.9275,20.2368,20.9275,29609.95158936,0
+NZAC.US,D,20200311,000000,20.3567,20.428,19.7562,19.9742,25548.927554064,0
+NZAC.US,D,20200312,000000,18.7188,18.7188,17.937,17.937,485393.29229827,0
+NZAC.US,D,20200313,000000,19.2073,19.2598,18.257,19.2598,32419.566627696,0
+NZAC.US,D,20200316,000000,16.9956,18.1847,16.9956,17.3504,25383.418622208,0
+NZAC.US,D,20200317,000000,17.4534,18.1183,17.1423,17.9439,24172.377657408,0
+NZAC.US,D,20200318,000000,16.9461,17.2711,16.4477,16.9917,328603.85538883,0
+NZAC.US,D,20200319,000000,16.8787,17.5396,16.7945,17.2067,41090.619935664,0
+NZAC.US,D,20200320,000000,17.4792,17.5466,16.7727,16.7727,29444.442657504,0
+NZAC.US,D,20200323,000000,16.5913,16.6964,16.082,16.2515,252865.35345024,0
+NZAC.US,D,20200324,000000,17.1561,17.7428,17.1561,17.7428,51860.810915952,0
+NZAC.US,D,20200325,000000,17.7646,18.5662,17.7566,18.1609,29807.754946944,0
+NZAC.US,D,20200326,000000,18.5176,19.0963,18.4631,19.0963,13055.021600544,0
+NZAC.US,D,20200327,000000,18.4839,18.8506,18.3839,18.4582,11872.238258256,0
+NZAC.US,D,20200330,000000,18.6425,18.9744,18.6425,18.9744,9292.721003232,0
+NZAC.US,D,20200331,000000,18.8416,18.9566,18.6474,18.7366,11884.348667904,0
+NZAC.US,D,20200401,000000,18.2818,18.2818,17.8438,17.9003,14637.448461216,0
+NZAC.US,D,20200402,000000,17.937,18.2689,17.937,18.2689,6402.369900576,0
+NZAC.US,D,20200403,000000,18.1114,18.1114,17.8835,17.9627,9647.95968624,0
+NZAC.US,D,20200406,000000,18.7406,19.0864,18.7406,19.0864,6660.7253064,0
+NZAC.US,D,20200407,000000,19.6789,19.6789,19.1795,19.1795,17067.603997248,0
+NZAC.US,D,20200408,000000,19.2172,19.6254,19.2142,19.5759,28459.4626728,0
+NZAC.US,D,20200409,000000,19.8583,19.9901,19.8196,19.9068,10782.301389936,0
+NZAC.US,D,20200413,000000,19.8732,19.8732,19.5472,19.7533,23138.956034112,0
+NZAC.US,D,20200414,000000,20.1139,20.2774,20.1139,20.2576,7233.951363072,0
+NZAC.US,D,20200415,000000,19.8127,19.887,19.7037,19.783,16486.304334144,0
+NZAC.US,D,20200416,000000,19.8989,19.8989,19.7899,19.8791,19295.91937248,0
+NZAC.US,D,20200417,000000,20.2101,20.3468,20.1308,20.3468,7791.03020688,0
+NZAC.US,D,20200420,000000,20.1486,20.325,20.0971,20.0971,47638.314752016,0
+NZAC.US,D,20200421,000000,19.677,19.7751,19.5135,19.5581,6793.939812528,0
+NZAC.US,D,20200422,000000,19.885,19.9732,19.8345,19.9524,11839.943832528,0
+NZAC.US,D,20200423,000000,20.1486,20.1486,19.887,19.887,4622.13968232,0
+NZAC.US,D,20200424,000000,19.8632,20.0951,19.8494,20.0951,6438.70112952,0
+NZAC.US,D,20200427,000000,20.1982,20.4251,20.1982,20.4251,3943.956742032,0
+NZAC.US,D,20200428,000000,20.6104,20.7213,20.4122,20.4122,12740.150949696,0
+NZAC.US,D,20200429,000000,20.759,20.9948,20.759,20.9493,7447.90193352,0
+NZAC.US,D,20200430,000000,20.8234,20.8234,20.5688,20.6807,12142.704073728,0
+NZAC.US,D,20200501,000000,20.2943,20.3448,20.0941,20.0941,8767.936585152,0
+NZAC.US,D,20200504,000000,20.0911,20.1962,20.0426,20.1962,8380.403476416,0
+NZAC.US,D,20200505,000000,20.4043,20.5053,20.3557,20.3557,1804.451037552,0
+NZAC.US,D,20200506,000000,20.3636,20.3805,20.2279,20.2279,5461.794751248,0
+NZAC.US,D,20200507,000000,20.3924,20.5351,20.3924,20.428,3721.932565152,0
+NZAC.US,D,20200508,000000,20.7213,20.7967,20.7213,20.7967,6047.131217568,0
+NZAC.US,D,20200511,000000,20.7412,20.8591,20.7412,20.8422,15113.791240704,0
+NZAC.US,D,20200512,000000,20.9185,20.9185,20.5252,20.5252,9756.953373072,0
+NZAC.US,D,20200513,000000,20.4211,20.4211,20.0713,20.1932,29157.829629168,0
+NZAC.US,D,20200514,000000,19.9346,20.2497,19.8127,20.2497,332345.97197006,0
+NZAC.US,D,20200515,000000,20.0644,20.3072,20.0644,20.3072,9543.002802624,0
+NZAC.US,D,20200518,000000,20.7322,21.0483,20.7322,21.0166,17354.217025584,0
+NZAC.US,D,20200519,000000,20.981,20.9829,20.8155,20.8155,5938.137530736,0
+NZAC.US,D,20200520,000000,21.1296,21.1583,21.0939,21.1326,11375.711462688,0
+NZAC.US,D,20200521,000000,21.1484,21.1484,20.9066,20.9592,3996.43518384,0
+NZAC.US,D,20200522,000000,20.7917,20.9086,20.7917,20.9086,17992.031933712,0
+NZAC.US,D,20200526,000000,21.4526,21.4526,21.2971,21.2971,8380.403476416,0
+NZAC.US,D,20200527,000000,21.4506,21.5626,21.3634,21.5626,3483.761175408,0
+NZAC.US,D,20200528,000000,21.6488,21.8282,21.6131,21.6131,11177.908105104,0
+NZAC.US,D,20200529,000000,21.4209,21.6944,21.4209,21.6944,7161.288905184,0
+NZAC.US,D,20200601,000000,21.8876,21.9005,21.8589,21.9005,30425.385838992,0
+NZAC.US,D,20200602,000000,22.068,22.1185,22.0412,22.1185,3072.007247376,0
+NZAC.US,D,20200603,000000,22.3801,22.5168,22.3801,22.5168,3552.38683008,0
+NZAC.US,D,20200604,000000,22.4911,22.5307,22.3097,22.3999,15549.765988032,0
+NZAC.US,D,20200605,000000,22.7903,23.0093,22.7903,22.9062,7024.03759584,0
+NZAC.US,D,20200608,000000,23.0024,23.1401,22.938,23.1401,24612.389207952,0
+NZAC.US,D,20200609,000000,22.9518,23.0103,22.935,23.0043,6672.835716048,0
+NZAC.US,D,20200610,000000,22.9865,22.9865,22.9469,22.9716,3608.902075104,0
+NZAC.US,D,20200611,000000,22.4068,22.4138,21.6756,21.6756,21088.260000384,0
+NZAC.US,D,20200612,000000,22.2087,22.2612,21.7211,21.9619,14968.466324928,0
+NZAC.US,D,20200615,000000,21.6676,22.1631,21.6676,22.1026,23994.758315904,0
+NZAC.US,D,20200616,000000,22.6338,22.6724,22.3385,22.4475,13789.719785856,0
+NZAC.US,D,20200617,000000,22.5753,22.5753,22.4752,22.4851,4525.256405136,0
+NZAC.US,D,20200618,000000,22.3801,22.4812,22.3801,22.4514,5138.850493968,0
+NZAC.US,D,20200619,000000,22.7903,22.7903,22.3167,22.4158,14835.2518188,0
+NZAC.US,D,20200622,000000,22.4187,22.5366,22.3523,22.5366,201739.2407196,0
+NZAC.US,D,20200623,000000,22.8052,22.8052,22.6793,22.6793,6232.824165504,0
+NZAC.US,D,20200624,000000,22.4494,22.4494,22.0808,22.1215,5917.953514656,0
+NZAC.US,D,20200625,000000,22.0471,22.3147,22.0442,22.3147,10237.332955776,0
+NZAC.US,D,20200626,000000,22.3008,22.3008,21.9243,21.9243,11698.655719968,0
+NZAC.US,D,20200629,000000,21.9055,22.1552,21.9055,22.1423,6894.859892928,0
+NZAC.US,D,20200630,000000,22.1839,22.4237,22.1839,22.3682,120050.49084062,0
+NZAC.US,D,20200701,000000,22.503,22.5416,22.4187,22.4901,6491.179571328,0
+NZAC.US,D,20200702,000000,22.8438,22.8993,22.6843,22.6843,13527.327576816,0
+NZAC.US,D,20200706,000000,23.1213,23.1361,23.0549,23.1361,8182.600118832,0
+NZAC.US,D,20200707,000000,22.9954,23.0172,22.8408,22.8408,3766.337400528,0
+NZAC.US,D,20200708,000000,22.8825,23.0767,22.8825,23.0767,2523.00201,0
+NZAC.US,D,20200709,000000,22.9954,22.9954,22.7418,22.9409,11254.607366208,0
+NZAC.US,D,20200710,000000,23.0103,23.147,23.0103,23.147,11884.348667904,0
+NZAC.US,D,20200713,000000,23.4403,23.4403,22.938,22.938,5926.027121088,0
+NZAC.US,D,20200714,000000,22.8963,23.254,22.8963,23.254,11521.036378464,0
+NZAC.US,D,20200715,000000,23.4978,23.4978,23.4542,23.4542,4307.269031472,0
+NZAC.US,D,20200716,000000,23.2739,23.3214,23.2679,23.3046,9716.585340912,0
+NZAC.US,D,20200717,000000,23.3502,23.4066,23.3502,23.4047,4307.269031472,0
+NZAC.US,D,20200720,000000,23.5464,23.6187,23.5464,23.6187,159938.14341792,0
+NZAC.US,D,20200721,000000,23.7832,23.7951,23.6415,23.6415,3181.000934208,0
+NZAC.US,D,20200722,000000,23.691,23.7554,23.6762,23.7554,6499.25317776,0
+NZAC.US,D,20200723,000000,23.4374,23.5206,23.4364,23.4968,5570.78843808,0
+NZAC.US,D,20200724,000000,23.3888,23.3997,23.3601,23.3601,3923.772725952,0
+NZAC.US,D,20200727,000000,23.5077,23.6286,23.5077,23.6167,7682.036520048,0
+NZAC.US,D,20200728,000000,23.6038,23.6038,23.4661,23.4661,3249.62658888,0
+NZAC.US,D,20200729,000000,23.582,23.7396,23.582,23.7396,4008.545593488,0
+NZAC.US,D,20200730,000000,23.4255,23.588,23.4255,23.588,8396.55068928,0
+NZAC.US,D,20200731,000000,23.4086,23.4839,23.4056,23.4839,2858.056676928,0
+NZAC.US,D,20200803,000000,23.7534,23.7624,23.7515,23.7624,8675.090111184,0
+NZAC.US,D,20200804,000000,23.807,23.8763,23.802,23.8763,5792.81261496,0
+NZAC.US,D,20200805,000000,24.0299,24.0368,24.0299,24.0368,2611.811680752,0
+NZAC.US,D,20200806,000000,24.13,24.1419,24.13,24.133,5389.13229336,0
+NZAC.US,D,20200807,000000,24.024,24.0368,23.9477,24.0368,180614.64949027,0
+NZAC.US,D,20200810,000000,24.1112,24.1112,24.0794,24.0923,2934.755938032,0
+NZAC.US,D,20200811,000000,24.2311,24.3103,24.0101,24.0101,10495.6883616,0
+NZAC.US,D,20200812,000000,24.3282,24.4471,24.3282,24.4154,3931.846332384,0
+NZAC.US,D,20200813,000000,24.3985,24.3985,24.3034,24.3569,6765.682190016,0
+NZAC.US,D,20200814,000000,24.3064,24.3222,24.2766,24.2935,7032.111202272,0
+NZAC.US,D,20200817,000000,24.4411,24.4659,24.4411,24.4659,4642.3236984,0
+NZAC.US,D,20200818,000000,24.4055,24.5154,24.4055,24.5026,2837.872660848,0
+NZAC.US,D,20200819,000000,24.5719,24.5719,24.3916,24.3916,2664.29012256,0
+NZAC.US,D,20200820,000000,24.347,24.4183,24.347,24.4183,2631.995696832,0
+NZAC.US,D,20200821,000000,24.2598,24.4391,24.2598,24.4391,2074.916853024,0
+NZAC.US,D,20200824,000000,24.7374,24.7374,24.6185,24.7007,273691.22124158,0
+NZAC.US,D,20200825,000000,24.7503,24.7939,24.7503,24.7939,2757.136596528,0
+NZAC.US,D,20200826,000000,24.8613,25.0099,24.8613,25.0099,1634.90530248,0
+NZAC.US,D,20200827,000000,25.0049,25.0079,24.9603,24.9603,4012.582396704,0
+NZAC.US,D,20200828,000000,25.1189,25.1189,25.1189,25.1189,1554.16923816,0
+NZAC.US,D,20200831,000000,25.2081,25.2081,25.0614,25.0614,3645.233304048,0
+NZAC.US,D,20200901,000000,25.1139,25.1783,25.1139,25.1783,4642.3236984,0
+NZAC.US,D,20200902,000000,25.3488,25.4736,25.2328,25.4736,4529.293208352,0
+NZAC.US,D,20200903,000000,24.7077,24.7077,24.7077,24.7077,3144.669705264,0
+NZAC.US,D,20200904,000000,24.4639,24.6016,24.4639,24.6016,6196.49293656,0
+NZAC.US,D,20200908,000000,24.2568,24.2568,24.0794,24.0794,223037.41448722,0
+NZAC.US,D,20200909,000000,24.564,24.5789,24.5501,24.5521,4404.152308656,0
+NZAC.US,D,20200910,000000,24.7007,24.7007,24.1974,24.1974,1764.083005392,0
+NZAC.US,D,20200911,000000,24.1012,24.2429,24.1012,24.2429,1598.574073536,0
+NZAC.US,D,20200914,000000,24.5204,24.5422,24.5204,24.5422,2070.880049808,0
+NZAC.US,D,20200915,000000,24.7424,24.7424,24.675,24.675,2886.31429944,0
+NZAC.US,D,20200916,000000,24.7701,24.8811,24.6205,24.6205,4634.250091968,0
+NZAC.US,D,20200917,000000,24.4788,24.4788,24.4788,24.4788,928.46473968,0
+NZAC.US,D,20200918,000000,24.4055,24.4055,24.2885,24.2885,3459.540356112,0
+NZAC.US,D,20200921,000000,24.4926,24.4926,23.6593,23.8942,11537.183591328,0
+NZAC.US,D,20200922,000000,23.9179,24.0269,23.8208,24.0269,8949.592729872,0
+NZAC.US,D,20200923,000000,23.5989,23.5989,23.5731,23.5731,1098.010474752,0
+NZAC.US,D,20200924,000000,23.6524,23.7188,23.6038,23.6038,3213.295359936,0
+NZAC.US,D,20200925,000000,23.6009,23.8644,23.6009,23.8644,1546.095631728,0
+NZAC.US,D,20200928,000000,24.1567,24.2311,24.1419,24.2102,4981.415168544,0
+NZAC.US,D,20200929,000000,24.2172,24.2172,24.1637,24.1637,3124.485689184,0
+NZAC.US,D,20200930,000000,24.2766,24.2766,24.2766,24.2766,2712.731761152,0
+NZAC.US,D,20201001,000000,24.4471,24.4471,24.347,24.4223,9801.358208448,0
+NZAC.US,D,20201002,000000,24.0359,24.3064,24.0359,24.234,5558.678028432,0
+NZAC.US,D,20201005,000000,24.4956,24.6205,24.4956,24.6205,2002.254395136,0
+NZAC.US,D,20201006,000000,24.6581,24.6849,24.3401,24.3569,8113.97446416,0
+NZAC.US,D,20201007,000000,24.5501,24.7245,24.5501,24.6978,5453.721144816,0
+NZAC.US,D,20201008,000000,24.8038,24.8533,24.8038,24.8533,2926.6823316,0
+NZAC.US,D,20201009,000000,25.0495,25.0495,25.0495,25.0495,2171.800130208,0
+NZAC.US,D,20201012,000000,25.3844,25.3844,25.3844,25.3844,908.2807236,0
+NZAC.US,D,20201013,000000,25.3617,25.3617,25.1585,25.2299,176622.25110965,0
+NZAC.US,D,20201014,000000,25.2299,25.3022,25.111,25.111,15045.165586032,0
+NZAC.US,D,20201015,000000,24.9425,24.9703,24.9425,24.9603,3705.785352288,0
+NZAC.US,D,20201016,000000,25.0416,25.0872,25.0099,25.0099,6612.283667808,0
+NZAC.US,D,20201019,000000,24.7007,24.7007,24.7007,24.7007,1388.660306304,0
+NZAC.US,D,20201020,000000,24.9653,25.0198,24.8731,24.8811,6087.499249728,0
+NZAC.US,D,20201021,000000,24.893,24.9485,24.8117,24.8117,4517.182798704,0
+NZAC.US,D,20201022,000000,24.8811,24.9088,24.8791,24.8791,3621.012484752,0
+NZAC.US,D,20201023,000000,24.9326,24.9802,24.8494,24.9802,4262.864196096,0
+NZAC.US,D,20201026,000000,24.7324,24.7324,24.4857,24.5501,8654.906095104,0
+NZAC.US,D,20201027,000000,24.5501,24.5739,24.4956,24.4956,1671.236531424,0
+NZAC.US,D,20201028,000000,23.8208,23.8743,23.7465,23.7465,10673.307703104,0
+NZAC.US,D,20201029,000000,23.7832,23.9873,23.7832,23.9734,4311.305834688,0
+NZAC.US,D,20201030,000000,23.5989,23.6643,23.58,23.6643,5518.309996272,0
+NZAC.US,D,20201102,000000,24.0279,24.0279,23.7495,23.9298,9623.738866944,0
+NZAC.US,D,20201103,000000,24.1835,24.4758,24.1835,24.4342,7387.34988528,0
+NZAC.US,D,20201104,000000,24.7077,25.002,24.7077,24.8761,3176.964130992,0
+NZAC.US,D,20201105,000000,25.3617,25.3914,25.3617,25.3914,6608.246864592,0
+NZAC.US,D,20201106,000000,25.4578,25.5073,25.4211,25.4835,2272.720210608,0
+NZAC.US,D,20201109,000000,26.3892,26.3892,25.8502,25.8502,287432.49938885,0
+NZAC.US,D,20201110,000000,25.8541,25.8819,25.8026,25.8026,6119.793675456,0
+NZAC.US,D,20201111,000000,26.0028,26.0107,26.0028,26.0107,1651.052515344,0
+NZAC.US,D,20201112,000000,25.9413,25.9413,25.7709,25.7709,3366.693882144,0
+NZAC.US,D,20201113,000000,25.9691,26.0949,25.9691,26.0949,1982.070379056,0
+NZAC.US,D,20201116,000000,26.3595,26.3595,26.2861,26.3496,3160.816918128,0
+NZAC.US,D,20201117,000000,26.3595,26.409,26.3555,26.3555,2490.707584272,0
+NZAC.US,D,20201118,000000,26.191,26.191,26.191,26.191,1449.212354544,0
+NZAC.US,D,20201119,000000,26.08,26.2931,26.08,26.2931,4912.789513872,0
+NZAC.US,D,20201120,000000,26.2386,26.3397,26.2386,26.2564,5469.86835768,0
+NZAC.US,D,20201123,000000,26.3297,26.3297,26.2534,26.3159,4989.488774976,0
+NZAC.US,D,20201124,000000,26.5804,26.742,26.5804,26.742,4202.312147856,0
+NZAC.US,D,20201125,000000,26.6766,26.7043,26.6766,26.7043,3225.405769584,0
+NZAC.US,D,20201127,000000,26.8133,26.8351,26.8133,26.8212,3568.534042944,0
+NZAC.US,D,20201130,000000,26.7756,26.7756,26.5358,26.5358,11831.870226096,0
+NZAC.US,D,20201201,000000,26.9669,27.0234,26.9401,26.9401,5150.960903616,0
+NZAC.US,D,20201202,000000,26.9599,26.9817,26.9074,26.9817,4258.82739288,0
+NZAC.US,D,20201203,000000,27.0412,27.0412,27.0065,27.0065,4468.741160112,0
+NZAC.US,D,20201204,000000,27.1502,27.2493,27.1403,27.2493,12703.819720752,0
+NZAC.US,D,20201207,000000,27.2017,27.2513,27.1799,27.1948,302126.46309509,0
+NZAC.US,D,20201208,000000,27.1383,27.3038,27.1383,27.2869,7924.244713008,0
+NZAC.US,D,20201209,000000,27.2513,27.2513,27.0333,27.1304,7702.220536128,0
+NZAC.US,D,20201210,000000,27.0164,27.1948,27.0164,27.1878,6079.425643296,0
+NZAC.US,D,20201211,000000,27.0392,27.0907,27.0392,27.0907,6818.160631824,0
+NZAC.US,D,20201214,000000,27.3008,27.3008,27.059,27.059,6644.578093536,0
+NZAC.US,D,20201215,000000,27.279,27.3365,27.2691,27.3365,11000.2887636,0
+NZAC.US,D,20201216,000000,27.3533,27.4653,27.3533,27.4326,6616.320471024,0
+NZAC.US,D,20201217,000000,27.5961,27.5961,27.5941,27.5941,3507.981994704,0
+NZAC.US,D,20201218,000000,27.4475,27.5347,27.4475,27.5347,2260.60980096,0
+NZAC.US,D,20201221,000000,27.1056,27.3206,27.1056,27.3206,4549.477224432,0
+NZAC.US,D,20201222,000000,27.3404,27.3404,27.2869,27.2869,4545.440421216,0
+NZAC.US,D,20201223,000000,27.4722,27.4722,27.4128,27.4128,3172.927327776,0
+NZAC.US,D,20201224,000000,27.3999,27.4227,27.3801,27.4227,4093.318461024,0
+NZAC.US,D,20201228,000000,27.6873,27.6873,27.5961,27.6179,3168.89052456,0
+NZAC.US,D,20201229,000000,27.8418,27.8617,27.6635,27.6704,14710.110919104,0
+NZAC.US,D,20201230,000000,27.7368,27.8339,27.7368,27.7645,4101.392067456,0
+NZAC.US,D,20201231,000000,27.6853,27.7963,27.6853,27.7963,2216.204965584,0
+NZAC.US,D,20210104,000000,28.0142,28.0142,27.4197,27.6258,177445.75896571,0
+NZAC.US,D,20210105,000000,27.9231,27.9231,27.8755,27.8755,3919.735922736,0
+NZAC.US,D,20210106,000000,27.8716,28.1688,27.7398,28.0172,13620.174050784,0
+NZAC.US,D,20210107,000000,28.2818,28.3244,28.2818,28.3194,3144.669705264,0
+NZAC.US,D,20210108,000000,28.5523,28.5622,28.3769,28.5622,4032.766412784,0
+NZAC.US,D,20210111,000000,28.2679,28.4185,28.2679,28.3175,4912.789513872,0
+NZAC.US,D,20210112,000000,28.3611,28.4284,28.3571,28.4284,3709.822155504,0
+NZAC.US,D,20210113,000000,28.4086,28.5196,28.3987,28.4383,16801.174984992,0
+NZAC.US,D,20210114,000000,28.4829,28.4829,28.473,28.473,3988.361577408,0
+NZAC.US,D,20210115,000000,28.262,28.262,28.1708,28.1708,2418.045126384,0
+NZAC.US,D,20210119,000000,28.3838,28.4364,28.3838,28.4235,5219.586558288,0
+NZAC.US,D,20210120,000000,28.7158,28.7832,28.7158,28.7752,10770.190980288,0
+NZAC.US,D,20210121,000000,28.7356,28.8347,28.7356,28.8169,3794.59502304,0
+NZAC.US,D,20210122,000000,28.6563,28.7138,28.6563,28.7138,3891.478300224,0
+NZAC.US,D,20210125,000000,28.7059,28.7277,28.5592,28.7277,185220.64195973,0
+NZAC.US,D,20210126,000000,28.7079,28.7673,28.6643,28.6643,8909.224697712,0
+NZAC.US,D,20210127,000000,28.26,28.3442,27.9379,27.9924,10414.95229728,0
+NZAC.US,D,20210128,000000,28.149,28.4205,28.149,28.2897,20147.684851056,0
+NZAC.US,D,20210129,000000,28.7455,28.7455,27.5882,27.7596,29331.412167456,0
+NZAC.US,D,20210201,000000,28.0767,28.2005,27.9528,28.1758,9280.610593584,0
+NZAC.US,D,20210202,000000,28.3789,28.587,28.3789,28.5652,6362.001868416,0
+NZAC.US,D,20210203,000000,28.6514,28.7079,28.6415,28.6415,16118.955241488,0
+NZAC.US,D,20210204,000000,28.7554,28.7604,28.7455,28.7604,3681.564532992,0
+NZAC.US,D,20210205,000000,28.9615,29.0507,28.8496,29.0031,20184.01608,0
+NZAC.US,D,20210208,000000,29.1597,29.1597,29.0626,29.1399,15662.79647808,0
+NZAC.US,D,20210209,000000,29.2132,29.2855,29.1815,29.239,8566.096424352,0
+NZAC.US,D,20210210,000000,29.3896,29.3896,29.2033,29.233,484581.89485186,0
+NZAC.US,D,20210211,000000,29.3698,29.3817,29.233,29.3301,20135.574441408,0
+NZAC.US,D,20210212,000000,29.3222,29.4768,29.3222,29.4768,5494.089176976,0
+NZAC.US,D,20210216,000000,29.6591,29.6591,29.4372,29.5204,5134.813690752,0
+NZAC.US,D,20210217,000000,29.4045,29.4391,29.4045,29.4391,3689.638139424,0
+NZAC.US,D,20210218,000000,29.236,29.2529,29.1439,29.2529,9474.377147952,0
+NZAC.US,D,20210219,000000,29.342,29.342,29.2855,29.2855,5171.144919696,0
+NZAC.US,D,20210222,000000,29.0923,29.1894,29.0081,29.0081,6967.522350816,0
+NZAC.US,D,20210223,000000,28.9615,28.9952,28.6018,28.9952,10552.203606624,0
+NZAC.US,D,20210224,000000,28.8268,29.2033,28.8268,29.2033,6390.259490928,0
+NZAC.US,D,20210225,000000,28.698,28.8327,28.5493,28.5721,6850.455057552,0
+NZAC.US,D,20210226,000000,28.4582,28.4582,28.3769,28.3769,8327.925034608,0
+NZAC.US,D,20210301,000000,28.7852,29.0081,28.7852,28.9417,11763.244571424,0
+NZAC.US,D,20210302,000000,28.9615,28.9615,28.7832,28.7832,6301.449820176,0
+NZAC.US,D,20210303,000000,28.7475,28.7505,28.4829,28.4829,5486.015570544,0
+NZAC.US,D,20210304,000000,28.5028,28.5622,27.9627,28.0271,261540.44356142,0
+NZAC.US,D,20210305,000000,28.0142,28.4106,27.8735,28.4106,21249.732129024,0
+NZAC.US,D,20210308,000000,28.3888,28.5057,28.1807,28.1807,263550.77156299,0
+NZAC.US,D,20210309,000000,28.5275,28.7534,28.478,28.6316,6261.081788016,0
+NZAC.US,D,20210310,000000,28.8198,28.8198,28.688,28.7554,44202.9952152,0
+NZAC.US,D,20210311,000000,29.1339,29.1914,29.1221,29.1221,6002.726382192,0
+NZAC.US,D,20210312,000000,28.9417,29.0874,28.9417,29.0874,3209.25855672,0
+NZAC.US,D,20210315,000000,29.0745,29.2192,29.0279,29.2192,9042.43920384,0
+NZAC.US,D,20210316,000000,29.2756,29.2756,29.2192,29.2192,4719.022959504,0
+NZAC.US,D,20210317,000000,29.0448,29.3618,29.0448,29.3282,4912.789513872,0
+NZAC.US,D,20210318,000000,29.1369,29.2192,28.9615,28.9615,5126.74008432,0
+NZAC.US,D,20210319,000000,28.9189,29.0626,28.9189,28.9486,9268.500183936,0
+NZAC.US,D,20210322,000000,28.9338,29.1736,28.9338,29.0775,6737.424567504,0
+NZAC.US,D,20210323,000000,28.9635,29.0448,28.7703,28.7703,11969.12153544,0
+NZAC.US,D,20210324,000000,28.805,28.8297,28.5424,28.5424,8872.893468768,0
+NZAC.US,D,20210325,000000,28.5057,28.6841,28.5057,28.6841,3185.037737424,0
+NZAC.US,D,20210326,000000,28.807,29.1201,28.807,29.1201,5619.230076672,0
+NZAC.US,D,20210329,000000,29.0031,29.1439,29.0031,29.0576,4218.45936072,0
+NZAC.US,D,20210330,000000,28.9685,28.9813,28.914,28.9457,76162.366276272,0
+NZAC.US,D,20210331,000000,29.0131,29.2132,29.0131,29.1141,7573.042833216,0
+NZAC.US,D,20210401,000000,29.2231,29.451,29.2231,29.4292,9220.058545344,0
+NZAC.US,D,20210405,000000,30.1773,30.1773,29.7047,29.7939,17850.743821152,0
+NZAC.US,D,20210406,000000,29.6789,29.8077,29.6789,29.7265,11169.834498672,0
+NZAC.US,D,20210407,000000,29.675,29.7513,29.675,29.7265,156430.16142322,0
+NZAC.US,D,20210408,000000,29.9346,29.9346,29.9296,29.9296,2115.284885184,0
+NZAC.US,D,20210409,000000,29.9395,30.0485,29.9395,30.0485,4291.121818608,0
+NZAC.US,D,20210412,000000,29.9564,29.9821,29.9296,29.9821,4436.446734384,0
+NZAC.US,D,20210413,000000,30.0911,30.1308,30.0911,30.1308,3475.687568976,0
+NZAC.US,D,20210414,000000,30.0852,30.0852,30.0119,30.0119,11771.318177856,0
+NZAC.US,D,20210415,000000,30.2418,30.3161,30.2368,30.3161,9813.468618096,0
+NZAC.US,D,20210416,000000,30.3904,30.4578,30.3507,30.4578,11577.551623488,0
+NZAC.US,D,20210419,000000,30.4647,30.4647,30.2735,30.3289,8017.091186976,0
+NZAC.US,D,20210420,000000,30.2665,30.2665,30.0089,30.0386,7108.810463376,0
+NZAC.US,D,20210421,000000,29.992,30.2963,29.992,30.2963,5372.985080496,0
+NZAC.US,D,20210422,000000,30.2913,30.2913,30.1179,30.1179,4077.17124816,0
+NZAC.US,D,20210423,000000,30.428,30.4419,30.428,30.4419,2894.387905872,0
+NZAC.US,D,20210426,000000,30.5311,30.5311,30.4875,30.4875,2426.118732816,0
+NZAC.US,D,20210427,000000,30.5291,30.5291,30.4746,30.4895,5457.757948032,0
+NZAC.US,D,20210428,000000,30.4379,30.537,30.4379,30.5093,31745.420490624,0
+NZAC.US,D,20210429,000000,30.6956,30.6956,30.4895,30.5935,9752.916569856,0
+NZAC.US,D,20210430,000000,30.4697,30.4697,30.2814,30.2814,2793.467825472,0
+NZAC.US,D,20210503,000000,30.5242,30.5242,30.4221,30.4221,6874.675876848,0
+NZAC.US,D,20210504,000000,29.9623,30.1209,29.9623,30.1209,5974.46875968,0
+NZAC.US,D,20210505,000000,30.3309,30.3309,30.2536,30.2536,5288.21221296,0
+NZAC.US,D,20210506,000000,30.2764,30.4697,30.2764,30.4697,4880.495088144,0
+NZAC.US,D,20210507,000000,30.7768,30.7788,30.7689,30.7788,2870.167086576,0
+NZAC.US,D,20210510,000000,30.8165,30.8165,30.4974,30.4974,4343.600260416,0
+NZAC.US,D,20210511,000000,30.0812,30.2318,30.0812,30.212,7528.63799784,0
+NZAC.US,D,20210512,000000,30.0218,30.0218,29.5927,29.5927,9845.763043824,0
+NZAC.US,D,20210513,000000,29.8305,29.8771,29.8305,29.8751,2183.910539856,0
+NZAC.US,D,20210514,000000,30.321,30.3884,30.321,30.3507,8122.048070592,0
+NZAC.US,D,20210517,000000,30.2368,30.2566,30.1843,30.2566,5421.426719088,0
+NZAC.US,D,20210518,000000,30.3131,30.3131,30.2318,30.2318,3350.54666928,0
+NZAC.US,D,20210519,000000,29.9227,30.0456,29.9227,30.0456,3132.559295616,0
+NZAC.US,D,20210520,000000,30.4003,30.428,30.4003,30.428,3952.030348464,0
+NZAC.US,D,20210521,000000,30.5489,30.5489,30.3626,30.3825,3407.061914304,0
+NZAC.US,D,20210524,000000,30.5489,30.6599,30.5489,30.6361,4392.041899008,0
+NZAC.US,D,20210525,000000,30.6678,30.6678,30.6183,30.6183,3265.773801744,0
+NZAC.US,D,20210526,000000,30.6976,30.6976,30.6827,30.6876,2381.71389744,0
+NZAC.US,D,20210527,000000,30.7521,30.7669,30.7075,30.7669,3318.252243552,0
+NZAC.US,D,20210528,000000,30.8442,30.8858,30.8313,30.8313,16433.825892336,0
+NZAC.US,D,20210601,000000,30.9255,30.973,30.9037,30.9037,6240.897771936,0
+NZAC.US,D,20210602,000000,30.9433,30.9899,30.9175,30.9601,6620.35727424,0
+NZAC.US,D,20210603,000000,30.8016,30.8016,30.7966,30.7966,1546.095631728,0
+NZAC.US,D,20210604,000000,31.0097,31.079,31.0097,31.079,6446.774735952,0
+NZAC.US,D,20210607,000000,31.0563,31.089,31.0196,31.089,6483.105964896,0
+NZAC.US,D,20210608,000000,31.1355,31.1355,31.0364,31.0691,9240.242561424,0
+NZAC.US,D,20210609,000000,31.1088,31.1088,30.9998,30.9998,6979.632760464,0
+NZAC.US,D,20210610,000000,31.1682,31.1831,31.1415,31.1415,6127.867281888,0
+NZAC.US,D,20210611,000000,31.1355,31.1781,31.1217,31.1781,1340.218667712,0
+NZAC.US,D,20210614,000000,31.1682,31.2425,31.1553,31.2425,5393.169096576,0
+NZAC.US,D,20210615,000000,31.2525,31.2525,31.1633,31.1732,34567.145938608,0
+NZAC.US,D,20210616,000000,31.1435,31.1435,30.9998,30.9998,2991.271183056,0
+NZAC.US,D,20210617,000000,30.9631,30.9869,30.9255,30.973,6834.307844688,0
+NZAC.US,D,20210618,000000,30.7669,30.7669,30.5737,30.5737,3249.62658888,0
+NZAC.US,D,20210621,000000,30.6629,30.8957,30.6629,30.8957,9050.512810272,0
+NZAC.US,D,20210622,000000,30.8739,31.0027,30.8739,31.0027,4339.5634572,0
+NZAC.US,D,20210623,000000,31.0563,31.1157,30.9453,30.9453,154920.39702043,0
+NZAC.US,D,20210624,000000,31.1732,31.1732,31.1454,31.1653,5829.143843904,0
+NZAC.US,D,20210625,000000,31.2871,31.2871,31.2743,31.2743,2438.229142464,0
+NZAC.US,D,20210628,000000,31.2772,31.2772,31.2406,31.2743,4105.428870672,0
+NZAC.US,D,20210629,000000,31.2772,31.2921,31.2743,31.2743,11997.379157952,0
+NZAC.US,D,20210630,000000,31.1712,31.2108,31.1712,31.2108,2801.541431904,0
+NZAC.US,D,20210701,000000,31.2049,31.2624,31.2049,31.2525,2789.431022256,0
+NZAC.US,D,20210702,000000,31.3565,31.4526,31.3,31.4387,10059.713614272,0
+NZAC.US,D,20210706,000000,31.2525,31.297,31.2326,31.297,5562.714831648,0
+NZAC.US,D,20210707,000000,31.4031,31.4189,31.3268,31.3832,8291.593805664,0
+NZAC.US,D,20210708,000000,31.0027,31.0127,31.0027,31.0127,2724.8421708,0
+NZAC.US,D,20210709,000000,31.4655,31.4655,31.4655,31.4655,859.839085008,0
+NZAC.US,D,20210712,000000,31.5646,31.5646,31.5497,31.5497,2244.462588096,0
+NZAC.US,D,20210713,000000,31.5022,31.5051,31.4308,31.4308,4137.7232964,0
+NZAC.US,D,20210714,000000,31.5517,31.5646,31.4526,31.4804,17689.271692512,0
+NZAC.US,D,20210715,000000,31.3436,31.3436,31.3436,31.3436,1227.188177664,0
+NZAC.US,D,20210716,000000,31.2307,31.2307,31.0721,31.1187,2979.160773408,0
+NZAC.US,D,20210719,000000,30.5311,30.5965,30.5311,30.5965,3031.639215216,0
+NZAC.US,D,20210720,000000,30.9433,31.082,30.9433,31.0364,3015.492002352,0
+NZAC.US,D,20210721,000000,31.304,31.3198,31.304,31.3198,1465.359567408,0
+NZAC.US,D,20210722,000000,31.3733,31.3793,31.3337,31.3793,3047.78642808,0
+NZAC.US,D,20210723,000000,31.518,31.5913,31.518,31.5913,3112.375279536,0
+NZAC.US,D,20210726,000000,31.5051,31.5349,31.5051,31.5349,3338.436259632,0
+NZAC.US,D,20210727,000000,31.188,31.3198,31.188,31.3198,2369.603487792,0
+NZAC.US,D,20210728,000000,31.4982,31.4982,31.4982,31.4982,1077.826458672,0
+NZAC.US,D,20210729,000000,31.6884,31.6884,31.6439,31.6439,1073.789655456,0
+NZAC.US,D,20210730,000000,31.522,31.522,31.4259,31.4259,18783.245364048,0
+NZAC.US,D,20210802,000000,31.4556,31.4556,31.4556,31.4556,520.747614864,0
+NZAC.US,D,20210803,000000,31.4685,31.6805,31.4685,31.6805,3378.804291792,0
+NZAC.US,D,20210804,000000,31.6468,31.6835,31.6339,31.6339,8876.930271984,0
+NZAC.US,D,20210805,000000,31.7429,31.7727,31.7429,31.7697,2494.744387488,0
+NZAC.US,D,20210806,000000,31.7628,31.7628,31.7211,31.7211,3233.479376016,0
+NZAC.US,D,20210809,000000,31.7608,31.7776,31.7301,31.7301,4153.870509264,0
+NZAC.US,D,20210810,000000,31.7301,31.7677,31.7301,31.7499,2527.038813216,0
+NZAC.US,D,20210811,000000,31.8569,31.8688,31.8519,31.8648,5522.346799488,0
+NZAC.US,D,20210812,000000,31.8916,31.8916,31.8916,31.8916,980.943181488,0
+NZAC.US,D,20210813,000000,31.9639,31.9778,31.9481,31.9481,5243.807377584,0
+NZAC.US,D,20210816,000000,31.8549,31.8965,31.8549,31.8965,3968.177561328,0
+NZAC.US,D,20210817,000000,31.7132,31.7132,31.5051,31.627,10067.787220704,0
+NZAC.US,D,20210818,000000,31.6409,31.6865,31.4328,31.4328,6781.82940288,0
+NZAC.US,D,20210819,000000,31.2574,31.2574,31.2574,31.2574,948.64875576,0
+NZAC.US,D,20210820,000000,31.406,31.4724,31.3813,31.4724,8675.090111184,0
+NZAC.US,D,20210823,000000,31.8301,31.8301,31.7855,31.7855,2785.39421904,0
+NZAC.US,D,20210824,000000,31.8549,31.9708,31.8549,31.9263,6721.27735464,0
+NZAC.US,D,20210825,000000,31.9035,32.0234,31.9035,32.0035,13099.42643592,0
+NZAC.US,D,20210826,000000,31.951,31.951,31.7955,31.7955,1812.524643984,0
+NZAC.US,D,20210827,000000,31.8767,32.0798,31.8153,32.0779,3879.367890576,0
+NZAC.US,D,20210830,000000,32.1264,32.2215,32.1264,32.172,4638.286895184,0
+NZAC.US,D,20210831,000000,32.2582,32.2582,32.1987,32.1987,6402.369900576,0
+NZAC.US,D,20210901,000000,32.3692,32.4068,32.3206,32.3256,6454.848342384,0
+NZAC.US,D,20210902,000000,32.4266,32.4693,32.3672,32.392,3318.252243552,0
+NZAC.US,D,20210903,000000,32.4197,32.5287,32.4197,32.4732,5651.5245024,0
+NZAC.US,D,20210907,000000,32.496,32.496,32.4237,32.4237,1852.892676144,0
+NZAC.US,D,20210908,000000,32.3404,32.3404,32.2354,32.2532,3883.404693792,0
+NZAC.US,D,20210909,000000,32.2087,32.2087,32.174,32.174,1505.727599568,0
+NZAC.US,D,20210910,000000,32.1343,32.1472,31.9857,31.9857,1291.77702912,0
+NZAC.US,D,20210913,000000,32.0897,32.0897,31.9936,32.0749,113652.15774326,0
+NZAC.US,D,20210914,000000,32.0105,32.0105,31.9144,31.9144,1243.335390528,0
+NZAC.US,D,20210915,000000,31.8886,32.1294,31.8886,32.1046,11234.423350128,0
+NZAC.US,D,20210916,000000,32.0055,32.0432,31.9907,31.9936,5348.7642612,0
+NZAC.US,D,20210917,000000,31.7033,31.733,31.6904,31.733,2353.456274928,0
+NZAC.US,D,20210920,000000,31.195,31.195,30.8938,31.1236,3988.361577408,0
+NZAC.US,D,20210921,000000,31.3416,31.3416,31.2604,31.2604,1618.758089616,0
+NZAC.US,D,20210922,000000,31.5943,31.5943,31.5101,31.5101,2660.253319344,0
+NZAC.US,D,20210923,000000,31.9411,31.9411,31.849,31.849,2087.027262672,0
+NZAC.US,D,20210924,000000,31.6538,31.7479,31.6538,31.7479,3988.361577408,0
+NZAC.US,D,20210927,000000,31.7301,31.7301,31.6835,31.6835,1840.782266496,0
+NZAC.US,D,20210928,000000,31.1236,31.1236,31.0345,31.0345,3314.215440336,0
+NZAC.US,D,20210929,000000,31.0939,31.1514,30.9948,30.9948,10863.037454256,0
+NZAC.US,D,20210930,000000,31.191,31.191,30.8313,30.8313,4222.496163936,0
+NZAC.US,D,20211001,000000,31.0444,31.0444,31.0394,31.0394,1356.365880576,0
+NZAC.US,D,20211004,000000,30.8759,30.8759,30.5469,30.6262,6539.62120992,0
+NZAC.US,D,20211005,000000,30.9869,31.0424,30.9433,30.9433,2627.958893616,0
+NZAC.US,D,20211006,000000,30.6728,30.9354,30.6728,30.9354,2317.125045984,0
+NZAC.US,D,20211007,000000,31.4189,31.4189,31.2574,31.2574,1917.4815276,0
+NZAC.US,D,20211008,000000,31.3832,31.3832,31.2326,31.2326,6676.872519264,0
+NZAC.US,D,20211011,000000,31.3436,31.3466,31.082,31.082,2862.093480144,0
+NZAC.US,D,20211012,000000,31.1137,31.1187,31.0364,31.0364,8763.899781936,0
+NZAC.US,D,20211013,000000,31.1435,31.2842,31.1435,31.2842,7460.012343168,0
+NZAC.US,D,20211014,000000,31.629,31.6766,31.627,31.6766,5304.359425824,0
+NZAC.US,D,20211015,000000,31.8916,31.9183,31.8916,31.9183,1566.279647808,0
+NZAC.US,D,20211018,000000,31.8886,31.9689,31.8886,31.9689,4315.342637904,0
+NZAC.US,D,20211019,000000,32.2116,32.2255,32.169,32.1859,4650.397304832,0
+NZAC.US,D,20211020,000000,32.3276,32.3276,32.283,32.283,1340.218667712,0
+NZAC.US,D,20211021,000000,32.2037,32.2949,32.2037,32.2949,3943.956742032,0
+NZAC.US,D,20211022,000000,32.2414,32.3573,32.2414,32.2998,4129.649689968,0
+NZAC.US,D,20211025,000000,32.39,32.4385,32.387,32.387,2551.259632512,0
+NZAC.US,D,20211026,000000,32.5703,32.5703,32.4415,32.4435,4392.041899008,0
+NZAC.US,D,20211027,000000,32.2582,32.2582,32.2582,32.2582,2418.045126384,0
+NZAC.US,D,20211028,000000,32.3741,32.493,32.3444,32.493,44776.221271872,0
+NZAC.US,D,20211029,000000,32.3028,32.4465,32.278,32.4465,8004.980777328,0
+NZAC.US,D,20211101,000000,32.5287,32.5802,32.5287,32.5802,2171.800130208,0
+NZAC.US,D,20211102,000000,32.6377,32.6397,32.5951,32.61,4589.845256592,0
+NZAC.US,D,20211103,000000,32.5882,32.8458,32.5882,32.8458,4436.446734384,0
+NZAC.US,D,20211104,000000,32.9092,32.9092,32.8359,32.8894,4307.269031472,0
+NZAC.US,D,20211105,000000,32.9617,32.9617,32.932,32.9617,2418.045126384,0
+NZAC.US,D,20211108,000000,33.0935,33.0935,33.0162,33.0539,6834.307844688,0
+NZAC.US,D,20211109,000000,33.0876,33.0876,32.929,32.9588,3411.09871752,0
+NZAC.US,D,20211110,000000,32.7041,32.7041,32.6694,32.6694,1772.156611824,0
+NZAC.US,D,20211111,000000,32.7685,32.7933,32.7606,32.7606,4339.5634572,0
+NZAC.US,D,20211112,000000,32.8557,32.9964,32.8161,32.9885,13741.278147264,0
+NZAC.US,D,20211115,000000,33.0876,33.0876,32.9122,32.929,7056.332021568,0
+NZAC.US,D,20211116,000000,33.0083,33.0975,33.0083,33.0212,3080.080853808,0
+NZAC.US,D,20211117,000000,33.0113,33.0113,32.9072,32.927,5954.2847436,0
+NZAC.US,D,20211118,000000,32.9766,32.9766,32.9588,32.9588,4367.821079712,0
+NZAC.US,D,20211119,000000,32.9449,32.9716,32.8379,32.8428,16454.009908416,0
+NZAC.US,D,20211122,000000,32.8626,32.8626,32.6793,32.6793,2179.87373664,0
+NZAC.US,D,20211123,000000,32.6347,32.6645,32.5307,32.6645,6071.352036864,0
+NZAC.US,D,20211124,000000,32.4593,32.6615,32.4593,32.6615,4202.312147856,0
+NZAC.US,D,20211126,000000,31.9976,32.0006,31.8916,31.8916,2745.02618688,0
+NZAC.US,D,20211129,000000,32.1264,32.2384,32.0105,32.2087,5675.745321696,0
+NZAC.US,D,20211130,000000,31.7063,31.8153,31.6904,31.6904,3164.853721344,0
+NZAC.US,D,20211201,000000,32.1076,32.2087,31.406,31.406,23038.035953712,0
+NZAC.US,D,20211202,000000,31.5249,31.8866,31.5249,31.8024,3637.159697616,0
+NZAC.US,D,20211203,000000,31.4189,31.5695,31.3932,31.5695,15977.667128928,0
+NZAC.US,D,20211206,000000,31.6736,31.9609,31.6736,31.8866,7145.14169232,0
+NZAC.US,D,20211207,000000,32.5456,32.5456,32.501,32.501,2050.696033728,0
+NZAC.US,D,20211208,000000,32.5604,32.6417,32.5287,32.6417,3229.4425728,0
+NZAC.US,D,20211209,000000,32.5029,32.5029,32.3741,32.3741,1816.5614472,0
+NZAC.US,D,20211210,000000,32.4762,32.5327,32.4762,32.5327,2050.696033728,0
+NZAC.US,D,20211213,000000,32.3206,32.3206,32.2285,32.2285,1315.997848416,0
+NZAC.US,D,20211214,000000,32.0234,32.0234,31.9609,32.0154,3201.184950288,0
+NZAC.US,D,20211215,000000,31.9381,32.4167,31.9381,32.4167,2091.064065888,0
+NZAC.US,D,20211216,000000,32.5456,32.5456,32.2651,32.2651,3108.33847632,0
+NZAC.US,D,20211217,000000,32.1264,32.176,31.9758,31.9857,6555.768422784,0
+NZAC.US,D,20211220,000000,31.5101,31.6389,31.5101,31.6389,5078.298445728,0
+NZAC.US,D,20211221,000000,31.9312,32.1641,31.9312,32.1621,6414.480310224,0
+NZAC.US,D,20211222,000000,32.3048,32.496,32.3048,32.496,8658.94289832,0
+NZAC.US,D,20211223,000000,32.5921,32.7071,32.5921,32.7061,5272.065000096,0
+NZAC.US,D,20211227,000000,32.7536,33.0123,32.7536,33.0123,1642.978908912,0
+NZAC.US,D,20211228,000000,32.9627,32.9627,32.9627,32.9627,758.919004608,0
+NZAC.US,D,20211229,000000,33.0004,33.0014,32.9548,32.9974,5780.702205312,0
+NZAC.US,D,20211230,000000,33.0162,33.1034,32.9637,32.9637,6131.904085104,0
+NZAC.US,D,20211231,000000,33.0073,33.0073,32.8963,32.8963,2131.432098048,0
+NZAC.US,D,20220103,000000,32.9766,33.0509,32.9766,33.0509,1469.396370624,0
+NZAC.US,D,20220104,000000,32.9488,33.1104,32.9488,33.0836,11993.342354736,0
+NZAC.US,D,20220105,000000,33.0578,33.0806,32.5267,32.5267,12538.310788896,0
+NZAC.US,D,20220106,000000,32.4316,32.5257,32.387,32.4217,16780.990968912,0
+NZAC.US,D,20220107,000000,32.4296,32.4911,32.4167,32.4167,3903.588709872,0
+NZAC.US,D,20220110,000000,32.1938,32.2869,32.1908,32.2869,6059.241627216,0
+NZAC.US,D,20220111,000000,32.5327,32.6664,32.5327,32.6664,6224.750559072,0
+NZAC.US,D,20220112,000000,32.7982,32.8854,32.7794,32.8765,8113.97446416,0
+NZAC.US,D,20220113,000000,32.9023,32.9023,32.4375,32.4375,6721.27735464,0
+NZAC.US,D,20220114,000000,32.2949,32.4475,32.2949,32.4475,3047.78642808,0
+NZAC.US,D,20220118,000000,32.0997,32.0997,31.8698,31.8698,5494.089176976,0
+NZAC.US,D,20220119,000000,31.9659,31.9659,31.7172,31.7172,1687.383744288,0
+NZAC.US,D,20220120,000000,32.0055,32.0452,31.4962,31.4962,9978.977549952,0
+NZAC.US,D,20220121,000000,31.3664,31.3664,30.9671,30.9671,7698.183732912,0
+NZAC.US,D,20220124,000000,30.4875,30.8145,29.7344,30.8145,11097.172040784,0
+NZAC.US,D,20220125,000000,30.4845,30.7372,30.3725,30.541,5821.070237472,0
+NZAC.US,D,20220126,000000,30.9899,30.9899,30.4181,30.4181,6584.026045296,0
+NZAC.US,D,20220127,000000,30.5836,30.5836,30.2239,30.2309,7855.619058336,0
+NZAC.US,D,20220128,000000,30.2021,30.6906,30.2021,30.6906,13967.33912736,0
+NZAC.US,D,20220131,000000,31.0295,31.3644,30.981,31.3644,10552.203606624,0
+NZAC.US,D,20220201,000000,31.3862,31.6032,31.3862,31.6032,3806.705432688,0
+NZAC.US,D,20220202,000000,31.8044,31.8163,31.6696,31.8163,5938.137530736,0
+NZAC.US,D,20220203,000000,31.3496,31.3813,31.1058,31.1058,3342.473062848,0
+NZAC.US,D,20220204,000000,31.086,31.3614,31.086,31.2723,7883.876680848,0
+NZAC.US,D,20220207,000000,31.4318,31.4318,31.2148,31.2148,2946.86634768,0
+NZAC.US,D,20220208,000000,31.3813,31.523,31.3813,31.523,3883.404693792,0
+NZAC.US,D,20220209,000000,31.9243,32.0055,31.9243,31.9768,2922.645528384,0
+NZAC.US,D,20220210,000000,31.629,31.9381,31.5398,31.5398,3713.85895872,0
+NZAC.US,D,20220211,000000,31.0493,31.0691,31.0047,31.0295,5788.775811744,0
+NZAC.US,D,20220214,000000,30.9106,30.9899,30.8601,30.8601,2854.019873712,0
+NZAC.US,D,20220215,000000,31.3496,31.3684,31.3099,31.3684,3770.374203744,0
+NZAC.US,D,20220216,000000,31.2901,31.4586,31.2901,31.4447,4916.826317088,0
+NZAC.US,D,20220217,000000,31.0989,31.0989,30.8541,30.8541,4319.37944112,0
+NZAC.US,D,20220218,000000,30.6827,30.6896,30.6054,30.6054,4032.766412784,0
+NZAC.US,D,20220222,000000,30.5866,30.6024,30.0852,30.2338,10342.289839392,0
+NZAC.US,D,20220223,000000,30.4815,30.4815,29.7909,29.8117,7258.172182368,0
+NZAC.US,D,20220224,000000,28.8,29.9078,28.8,29.9078,5328.58024512,0
+NZAC.US,D,20220225,000000,30.1228,30.5717,30.1228,30.5717,10132.37607216,0
+NZAC.US,D,20220228,000000,30.212,30.4023,30.101,30.4023,3661.380516912,0
+NZAC.US,D,20220301,000000,29.8305,29.9455,29.8305,29.8454,5292.249016176,0
+NZAC.US,D,20220302,000000,29.999,30.3854,29.999,30.3379,5607.119667024,0
+NZAC.US,D,20220303,000000,29.9425,29.992,29.9425,29.9891,3588.718059024,0
+NZAC.US,D,20220304,000000,29.6254,29.6254,29.4272,29.5521,3072.007247376,0
+NZAC.US,D,20220307,000000,28.807,28.807,28.689,28.689,5546.567618784,0
+NZAC.US,D,20220308,000000,28.6841,29.127,28.5127,28.6018,10895.331879984,0
+NZAC.US,D,20220309,000000,29.2608,29.4788,29.2608,29.455,5909.879908224,0
+NZAC.US,D,20220310,000000,29.0547,29.239,29.0448,29.239,4589.845256592,0
+NZAC.US,D,20220311,000000,28.9714,28.9714,28.8664,28.8664,9300.794609664,0
+NZAC.US,D,20220314,000000,28.6266,28.6762,28.5919,28.6762,2631.995696832,0
+NZAC.US,D,20220315,000000,28.7634,29.127,28.7634,29.127,4529.293208352,0
+NZAC.US,D,20220316,000000,29.6789,30.0039,29.6324,30.0039,4327.453047552,0
+NZAC.US,D,20220317,000000,30.103,30.32,30.103,30.32,3750.190187664,0
+NZAC.US,D,20220318,000000,30.4449,30.7461,30.4449,30.7461,2619.885287184,0
+NZAC.US,D,20220321,000000,30.4994,30.5925,30.4647,30.5925,2547.222829296,0
+NZAC.US,D,20220322,000000,30.9572,30.971,30.9255,30.971,4650.397304832,0
+NZAC.US,D,20220323,000000,30.6797,30.6797,30.6302,30.6302,1263.519406608,0
+NZAC.US,D,20220324,000000,30.8066,30.9522,30.8066,30.9522,2535.112419648,0
+NZAC.US,D,20220325,000000,30.9136,31.0127,30.9136,31.0127,2567.406845376,0
+NZAC.US,D,20220328,000000,31.0067,31.1444,30.9651,31.1444,1913.444724384,0
+NZAC.US,D,20220329,000000,31.4605,31.6904,31.4605,31.6399,10560.277213056,0
+NZAC.US,D,20220330,000000,31.6171,31.6171,31.2307,31.3575,203656.7222472,0
+NZAC.US,D,20220331,000000,31.3496,31.3496,30.975,30.975,6450.811539168,0
+NZAC.US,D,20220401,000000,31.1316,31.1335,30.9829,31.1286,9312.905019312,0
+NZAC.US,D,20220404,000000,31.1732,31.409,31.1732,31.409,5461.794751248,0
+NZAC.US,D,20220405,000000,31.2921,31.4159,30.975,30.975,6083.462446512,0
+NZAC.US,D,20220406,000000,30.5955,30.653,30.4776,30.6401,9220.058545344,0
+NZAC.US,D,20220407,000000,30.5886,30.7075,30.5469,30.6886,22711.054893216,0
+NZAC.US,D,20220408,000000,30.65,30.8056,30.5588,30.646,8541.875605056,0
+NZAC.US,D,20220411,000000,30.4419,30.4647,30.2219,30.2299,8792.157404448,0
+NZAC.US,D,20220412,000000,30.4082,30.4082,30.0257,30.0733,6672.835716048,0
+NZAC.US,D,20220413,000000,30.0783,30.3963,30.0783,30.3953,52082.835092832,0
+NZAC.US,D,20220414,000000,30.2893,30.2893,30.1308,30.1308,2660.253319344,0
+NZAC.US,D,20220418,000000,30.0485,30.1179,29.9425,30.0188,6664.762109616,0
+NZAC.US,D,20220419,000000,29.9346,30.3587,29.9346,30.3587,4129.649689968,0
+NZAC.US,D,20220420,000000,30.4697,30.4697,30.3706,30.3706,11048.730402192,0
+NZAC.US,D,20220421,000000,30.6084,30.6401,29.8831,29.9128,4989787.498414,0
+NZAC.US,D,20220422,000000,29.7562,29.7562,28.6365,29.2207,7514.509186584,0
+NZAC.US,D,20220425,000000,29.0222,29.3103,29.018,29.3043,2808.605837532,0
+NZAC.US,D,20220426,000000,28.7861,28.7861,28.4583,28.4804,3665.417320128,0
+NZAC.US,D,20220427,000000,28.5374,28.7506,28.4909,28.5077,34059.517934196,0
+NZAC.US,D,20220428,000000,28.7258,29.193,28.6167,29.0869,3637.159697616,0
+NZAC.US,D,20220429,000000,29.0527,29.0725,28.3534,28.3534,3690.647340228,0
+NZAC.US,D,20220502,000000,28.1906,28.3799,27.933,28.3591,4772.510602116,0
+NZAC.US,D,20220503,000000,28.5672,28.6068,28.4383,28.5366,10764.135775464,0
+NZAC.US,D,20220504,000000,28.3095,29.1716,28.3095,29.1716,4493.971180212,0
+NZAC.US,D,20220505,000000,28.8743,28.8743,27.9578,28.0222,2487.67998186,0
+NZAC.US,D,20220506,000000,28.1014,28.1014,27.6456,27.8391,7435.791523872,0
+NZAC.US,D,20220509,000000,27.3979,27.3979,26.9322,26.9421,5693.910936168,0
+NZAC.US,D,20220510,000000,27.3087,27.3087,26.9124,27.0459,3949.002746052,0
+NZAC.US,D,20220511,000000,27.0511,27.0511,26.6445,26.6445,87269.630325096,0
+NZAC.US,D,20220512,000000,26.303,26.5557,26.2188,26.5557,5632.349687124,0
+NZAC.US,D,20220513,000000,26.9025,27.3583,26.9025,27.2484,7579.09803804,0
+NZAC.US,D,20220516,000000,27.1799,27.3087,27.1383,27.1383,1607.656880772,0
+NZAC.US,D,20220517,000000,27.6258,27.7257,27.5598,27.7257,4045.886023236,0
+NZAC.US,D,20220518,000000,27.0808,27.1014,26.7967,26.8292,3760.282195704,0
+NZAC.US,D,20220519,000000,26.8232,26.9917,26.7638,26.9025,67241.031168912,0
+NZAC.US,D,20220520,000000,27.1884,27.1884,26.4764,26.9338,13416.315488376,0
+NZAC.US,D,20220523,000000,27.0115,27.3979,27.0115,27.3682,14218.630127556,0
+NZAC.US,D,20220524,000000,26.8727,27.1535,26.8727,27.1535,6311.541828216,0
+NZAC.US,D,20220525,000000,27.1304,27.3087,27.1205,27.3087,1191.866149524,0
+NZAC.US,D,20220526,000000,27.8042,27.8537,27.8037,27.8037,3977.260368564,0
+NZAC.US,D,20220527,000000,27.9726,28.3704,27.9726,28.3704,8306.731817724,0
+NZAC.US,D,20220531,000000,28.3194,28.4603,28.1609,28.2584,7925.253913812,0
+NZAC.US,D,20220601,000000,28.63,28.63,27.93,28.0738,10402,0
+NZAC.US,D,20220602,000000,28.05,28.56,28.05,28.56,4554,0
+NZAC.US,D,20220603,000000,28.28,28.3086,28.11,28.135,2833,0
+NZAC.US,D,20220606,000000,28.47,28.5809,28.23,28.2538,2474,0
+NZAC.US,D,20220607,000000,28,28.39,28,28.38,4766,0
+NZAC.US,D,20220608,000000,28.3045,28.3045,28.1377,28.1377,3392,0
+NZAC.US,D,20220609,000000,28,28,27.55,27.55,2011,0
+NZAC.US,D,20220610,000000,27.19,27.19,26.81,26.8358,5606,0
+NZAC.US,D,20220613,000000,26.18,26.18,25.57,25.57,9973,0
+NZAC.US,D,20220614,000000,25.59,25.86,25.5,25.61,74774,0
+NZAC.US,D,20220615,000000,25.92,26.08,25.83,26.08,11648,0
+NZAC.US,D,20220616,000000,25.07,25.58,25.07,25.12,12770,0
+NZAC.US,D,20220617,000000,25.58,25.61,25.45,25.52,5217,0
+NZAC.US,D,20220621,000000,25.84,26.05,25.77,25.77,5846,0
+NZAC.US,D,20220622,000000,25.75,26.1,25.75,25.95,3302,0
+NZAC.US,D,20220623,000000,25.85,26.08,25.85,26.08,1263,0
+NZAC.US,D,20220624,000000,26.71,26.87,26.7,26.87,4934,0
+NZAC.US,D,20220627,000000,26.8405,26.91,26.77,26.78,4543,0
+NZAC.US,D,20220628,000000,27.08,27.1,26.33,26.4,3291,0
+NZAC.US,D,20220629,000000,26.37,26.37,26.21,26.27,70687,0
+NZAC.US,D,20220630,000000,26.22,26.2666,26.1,26.1,1421,0
+NZAC.US,D,20220701,000000,26.04,26.29,25.92,26.29,2347,0
+NZAC.US,D,20220705,000000,25.87,26.24,25.87,26.23,7310,0
+NZAC.US,D,20220706,000000,26.26,26.43,26.19,26.31,1876,0
+NZAC.US,D,20220707,000000,26.49,26.75,26.49,26.75,2800,0
+NZAC.US,D,20220708,000000,26.59,26.7748,26.59,26.68,1740,0
+NZAC.US,D,20220711,000000,26.68,26.68,26.37,26.38,5987,0
+NZAC.US,D,20220712,000000,26.3971,26.41,26.1697,26.1697,2790,0
+NZAC.US,D,20220713,000000,25.9,26.23,25.9,26.22,3304,0
+NZAC.US,D,20220714,000000,25.83,25.955,25.5943,25.89,5362,0
+NZAC.US,D,20220715,000000,26.284,26.33,26.28,26.32,1587,0
+NZAC.US,D,20220718,000000,26.59,26.645,26.2,26.25,8326,0
+NZAC.US,D,20220719,000000,26.71,26.92,26.71,26.89,6524,0
+NZAC.US,D,20220720,000000,26.85,27.07,26.85,26.95,3609,0
+NZAC.US,D,20220721,000000,27.16,27.48,27.1,27.48,148215,0
+NZAC.US,D,20220722,000000,27.3019,27.3019,27,27.08,3612,0
+NZAC.US,D,20220725,000000,27.13,27.19,27.04,27.19,5135,0
+NZAC.US,D,20220726,000000,26.97,26.97,26.78,26.78,3980,0
+NZAC.US,D,20220727,000000,27.16,27.52,27.09,27.52,3238,0
+NZAC.US,D,20220728,000000,27.55,27.78,27.35,27.54,8953,0
+NZAC.US,D,20220729,000000,27.88,28.14,27.87,28.14,6121,0
+NZAC.US,D,20220801,000000,28.14,28.14,28.07,28.07,492,0
+NZAC.US,D,20220802,000000,27.94,27.94,27.77,27.77,2361,0
+NZAC.US,D,20220803,000000,28.12,28.19,28.12,28.1759,2538,0
+NZAC.US,D,20220804,000000,28.22,28.32,28.22,28.32,2434,0
+NZAC.US,D,20220805,000000,27.97,28.11,27.92,27.92,7449,0
+NZAC.US,D,20220808,000000,28.26,28.38,28.1501,28.21,5819,0
+NZAC.US,D,20220809,000000,28.12,28.12,27.95,27.9884,2381,0
+NZAC.US,D,20220810,000000,28.672,28.71,28.63,28.71,1416,0
+NZAC.US,D,20220811,000000,28.9,28.9,28.58,28.58,2773,0
+NZAC.US,D,20220812,000000,28.75,28.98,28.75,28.97,3730,0
+NZAC.US,D,20220815,000000,28.91,29.1,28.89,29.1,12108,0
+NZAC.US,D,20220816,000000,28.96,29.15,28.96,29.05,2843,0
+NZAC.US,D,20220817,000000,28.81,28.94,28.8,28.82,6522,0
+NZAC.US,D,20220818,000000,28.83,28.869,28.78,28.83,2532,0
+NZAC.US,D,20220819,000000,28.469,28.4709,28.34,28.435,2248,0
+NZAC.US,D,20220822,000000,28.0272,28.0272,27.76,27.84,1720,0
+NZAC.US,D,20220823,000000,27.8401,27.8899,27.73,27.7643,5480,0
+NZAC.US,D,20220824,000000,27.81,27.82,27.75,27.81,2663,0
+NZAC.US,D,20220825,000000,27.88,27.989,27.88,27.93,1636,0
+NZAC.US,D,20220826,000000,28.24,28.24,27.33,27.33,3423,0
+NZAC.US,D,20220829,000000,27.159,27.27,27.1539,27.1539,2766,0
+NZAC.US,D,20220830,000000,27.23,27.24,26.77,26.83,161016,0
+NZAC.US,D,20220831,000000,27,27,26.74,26.74,3509,0
+NZAC.US,D,20220901,000000,26.3111,26.56,26.28,26.56,2253,0
+NZAC.US,D,20220902,000000,26.84,26.84,26.34,26.34,5671,0
+NZAC.US,D,20220906,000000,26.425,26.425,26.19,26.25,2908,0
+NZAC.US,D,20220907,000000,26.34,26.7128,26.34,26.7128,10128,0
+NZAC.US,D,20220908,000000,26.46,26.859,26.46,26.83,3264,0
+NZAC.US,D,20220909,000000,26.83,27.3,26.83,27.29,4557,0
+NZAC.US,D,20220912,000000,27.51,27.6944,27.51,27.63,2078,0
+NZAC.US,D,20220913,000000,27.08,27.08,26.5418,26.5631,9537,0
+NZAC.US,D,20220914,000000,26.659,26.659,26.48,26.56,1782,0
+NZAC.US,D,20220915,000000,26.62,26.62,26.28,26.33,32406,0
+NZAC.US,D,20220916,000000,26.11,26.15,25.93,26.15,11394,0
+NZAC.US,D,20220919,000000,26.15,26.26,26.02,26.02,3202,0
+NZAC.US,D,20220920,000000,26,26,25.76,25.92,3175,0
+NZAC.US,D,20220921,000000,25.96,25.99,25.51,25.51,2207,0
+NZAC.US,D,20220922,000000,25.329,25.334,25.07,25.07,1140,0
+NZAC.US,D,20220923,000000,24.96,24.96,24.59,24.83,3263,0
+NZAC.US,D,20220926,000000,24.7032,24.71,24.49,24.49,6027,0
+NZAC.US,D,20220927,000000,24.33,24.479,24.319,24.4026,3687,0
+NZAC.US,D,20220928,000000,24.42,24.9201,24.42,24.66,4859,0
+NZAC.US,D,20220929,000000,24.56,24.56,24.23,24.42,45183,0
+NZAC.US,D,20220930,000000,24.34,24.36,24.1428,24.1428,3074,0
+NZAC.US,D,20221003,000000,24.61,24.7751,24.49,24.49,4183,0
+NZAC.US,D,20221004,000000,25.2,25.55,25.2,25.55,9359,0
+NZAC.US,D,20221005,000000,25.16,25.42,25.13,25.34,5455,0
+NZAC.US,D,20221006,000000,25.16,25.17,25.06,25.07,2487,0
+NZAC.US,D,20221007,000000,24.5412,24.569,24.37,24.41,5207,0
+NZAC.US,D,20221010,000000,24.3801,24.3801,24,24,8886,0
+NZAC.US,D,20221011,000000,24.2109,24.24,23.93,24.04,3195,0
+NZAC.US,D,20221012,000000,24.01,24.07,23.72,23.72,2191,0
+NZAC.US,D,20221013,000000,23.42,24.51,23.42,24.51,1830,0
+NZAC.US,D,20221014,000000,23.98,24.029,23.76,23.76,2591,0
+NZAC.US,D,20221017,000000,24.41,24.694,24.41,24.66,44392,0
+NZAC.US,D,20221018,000000,24.79,24.96,24.79,24.96,4991,0
+NZAC.US,D,20221019,000000,24.68,24.76,24.449,24.54,5580,0
+NZAC.US,D,20221020,000000,24.65,24.6675,24.38,24.44,3971,0
+NZAC.US,D,20221021,000000,24.47,24.93,24.45,24.93,2854,0
+NZAC.US,D,20221024,000000,24.955,25.21,24.8,25.12,33985,0
+NZAC.US,D,20221025,000000,25.37,25.53,25.32,25.52,9299,0
+NZAC.US,D,20221026,000000,25.37,25.77,25.37,25.54,4345,0
+NZAC.US,D,20221027,000000,25.67,25.67,25.35,25.35,3164,0
+NZAC.US,D,20221028,000000,25.26,25.77,25.26,25.77,24445,0
+NZAC.US,D,20221031,000000,25.62,25.6741,25.57,25.6038,3361,0
+NZAC.US,D,20221101,000000,25.91,25.91,25.5541,25.63,13103,0
+NZAC.US,D,20221102,000000,25.54,25.89,25.05,25.15,5956,0
+NZAC.US,D,20221103,000000,24.82,24.97,24.76,24.77,3473,0
+NZAC.US,D,20221104,000000,25.28,25.46,25.04,25.46,24364,0
+NZAC.US,D,20221107,000000,25.43,25.5656,25.42,25.53,2989,0
+NZAC.US,D,20221108,000000,25.65,25.9,25.65,25.83,4545,0
+NZAC.US,D,20221109,000000,25.61,25.61,25.35,25.39,6428,0
+NZAC.US,D,20221110,000000,26.58,26.86,26.54,26.86,1430,0
+NZAC.US,D,20221111,000000,26.91,27.16,26.91,27.1185,5538,0
+NZAC.US,D,20221114,000000,27.03,27.12,26.92,26.93,3973,0
+NZAC.US,D,20221115,000000,27.24,27.2661,26.92,27.09,2031,0
+NZAC.US,D,20221116,000000,26.9,26.94,26.84,26.8766,3685,0
+NZAC.US,D,20221117,000000,26.5,26.86,26.5,26.58,1789,0
+NZAC.US,D,20221118,000000,27,27,26.76,26.98,12059,0
+NZAC.US,D,20221121,000000,26.74,26.78,26.6891,26.73,3609,0
+NZAC.US,D,20221122,000000,26.91,27.14,26.91,27.14,4036,0
+NZAC.US,D,20221123,000000,27.22,27.23,27.05,27.05,1142,0
+NZAC.US,D,20221125,000000,27.37,27.37,27.32,27.35,1942,0
+NZAC.US,D,20221128,000000,26.98,27.019,26.9034,26.9281,1498,0
+NZAC.US,D,20221129,000000,26.96,27,26.845,26.93,83198,0
+NZAC.US,D,20221130,000000,26.98,27.7,26.97,27.7,1998,0
+NZAC.US,D,20221201,000000,27.71,27.71,27.51,27.52,3972,0
+NZAC.US,D,20221202,000000,27.33,27.63,27.33,27.63,1810,0
+NZAC.US,D,20221205,000000,27.31,27.3186,27.05,27.05,2889,0
+NZAC.US,D,20221206,000000,27.16,27.16,26.68,26.88,9726,0
+NZAC.US,D,20221207,000000,26.86,26.86,26.745,26.85,7491,0
+NZAC.US,D,20221208,000000,26.81,26.97,26.81,26.94,2647,0
+NZAC.US,D,20221209,000000,27.03,27.0659,26.89,26.93,5256,0
+NZAC.US,D,20221212,000000,26.89,27.03,26.79,27.03,12188,0
+NZAC.US,D,20221213,000000,27.8399,27.84,27.29,27.41,10312,0
+NZAC.US,D,20221214,000000,27.5425,27.57,27.03,27.31,4615,0
+NZAC.US,D,20221215,000000,26.68,26.68,26.47,26.49,1802,0
+NZAC.US,D,20221216,000000,26.28,26.35,26.18,26.32,6449,0
+NZAC.US,D,20221219,000000,26.26,26.3053,26.02,26.06,2944,0
+NZAC.US,D,20221220,000000,26.08,26.17,26.08,26.12,2316,0
+NZAC.US,D,20221221,000000,26.25,26.476,26.25,26.41,3523,0
+NZAC.US,D,20221222,000000,25.845,26.1,25.7701,26.1,3793,0
+NZAC.US,D,20221223,000000,26.1394,26.205,26.11,26.205,15410,0
+NZAC.US,D,20221227,000000,26.06,26.25,26.06,26.25,5148,0
+NZAC.US,D,20221228,000000,25.96,26.04,25.66,25.66,22778,0
+NZAC.US,D,20221229,000000,26.47,26.47,26.13,26.31,46862,0
+NZAC.US,D,20221230,000000,26.13,26.229,25.98,26.19,12134,0
+NZAC.US,D,20230103,000000,26.38,26.38,26.13,26.31,2584,0
+NZAC.US,D,20230104,000000,26.58,26.665,26.42,26.5581,4163,0
+NZAC.US,D,20230105,000000,26.2529,26.34,26.2,26.2,5352,0
+NZAC.US,D,20230106,000000,26.47,26.95,26.47,26.95,9415,0
+NZAC.US,D,20230109,000000,27.11,27.1401,26.92,26.92,2591,0
+NZAC.US,D,20230110,000000,26.97,27.14,26.95,27.14,8055,0
+NZAC.US,D,20230111,000000,27.2,27.35,27.2,27.35,2632,0
+NZAC.US,D,20230112,000000,27.41,27.66,27.41,27.65,3034,0
+NZAC.US,D,20230113,000000,27.595,27.7072,27.56,27.67,1973,0
+NZAC.US,D,20230117,000000,27.6701,27.76,27.6701,27.76,4441,0
+NZAC.US,D,20230118,000000,27.9,27.9,27.35,27.4,24028,0
+NZAC.US,D,20230119,000000,27.26,27.35,27.21,27.21,1951,0
+NZAC.US,D,20230120,000000,27.33,27.6626,27.33,27.6626,1891,0
+NZAC.US,D,20230123,000000,27.86,28.035,27.86,27.92,3893,0
+NZAC.US,D,20230124,000000,27.76,27.97,27.76,27.97,3070,0
+NZAC.US,D,20230125,000000,27.6001,27.9805,27.6001,27.9805,1870,0
+NZAC.US,D,20230126,000000,28,28.1874,27.97,28.1874,1927,0
+NZAC.US,D,20230127,000000,28.225,28.33,28.225,28.24,1546,0
+NZAC.US,D,20230130,000000,28.059,28.15,27.9,27.9,35180,0
+NZAC.US,D,20230131,000000,28.0462,28.18,28.0462,28.18,4061,0
+NZAC.US,D,20230201,000000,28.1651,28.54,27.98,28.53,5886,0
+NZAC.US,D,20230202,000000,28.53,28.88,28.52,28.76,206386,0
+NZAC.US,D,20230203,000000,28.59,28.59,28.4103,28.5,5403,0
+NZAC.US,D,20230206,000000,28.2,28.26,28.12,28.2225,4236,0
+NZAC.US,D,20230207,000000,28.0875,28.4915,28.0875,28.4915,8882,0
+NZAC.US,D,20230208,000000,28.37,28.44,28.2,28.26,5845,0
+NZAC.US,D,20230209,000000,28.49,28.53,28.1,28.12,4854,0
+NZAC.US,D,20230210,000000,27.93,28.079,27.87,28.01,3402,0
+NZAC.US,D,20230213,000000,27.91,28.38,27.91,28.34,3523,0
+NZAC.US,D,20230214,000000,28.22,28.3491,28.22,28.3491,3000,0
+NZAC.US,D,20230215,000000,28.09,28.39,28.09,28.39,4849,0
+NZAC.US,D,20230216,000000,28.03,28.31,28.03,28.11,3139,0
+NZAC.US,D,20230217,000000,27.94,28.0624,27.88,28.04,2831,0
+NZAC.US,D,20230221,000000,27.89,27.9,27.49,27.56,13920,0
+NZAC.US,D,20230222,000000,27.5,27.58,27.42,27.42,1469,0
+NZAC.US,D,20230223,000000,27.63,27.63,27.42,27.61,3037,0
+NZAC.US,D,20230224,000000,27.2,27.22,27.15,27.22,2220,0
+NZAC.US,D,20230227,000000,27.52,27.57,27.38,27.44,43750,0
+NZAC.US,D,20230228,000000,27.33,27.43,27.26,27.26,8677,0
+NZAC.US,D,20230301,000000,27.48,27.48,27.2101,27.35,2661,0
+NZAC.US,D,20230302,000000,27.1973,27.47,27.1973,27.47,3877,0
+NZAC.US,D,20230303,000000,27.61,27.89,27.61,27.82,7936,0
+NZAC.US,D,20230306,000000,27.91,28.03,27.81,27.88,4166,0
+NZAC.US,D,20230307,000000,27.81,27.81,27.37,27.39,3656,0
+NZAC.US,D,20230308,000000,27.5143,27.53,27.3368,27.53,3007,0
+NZAC.US,D,20230309,000000,27.46,27.46,26.98,26.98,1127,0
+NZAC.US,D,20230310,000000,27.01,27.01,26.61,26.61,5394,0
+NZAC.US,D,20230313,000000,26.32,26.78,26.32,26.65,6958,0
+NZAC.US,D,20230314,000000,27.016,27.04,26.79,27.04,3607,0
+NZAC.US,D,20230315,000000,26.48,26.61,26.32,26.61,2807,0
+NZAC.US,D,20230316,000000,26.49,27.1,26.49,27.1,1838,0
+NZAC.US,D,20230317,000000,26.9527,26.96,26.75,26.78,3938,0
+NZAC.US,D,20230320,000000,27.07,27.12,27.03,27.12,1583,0
+NZAC.US,D,20230321,000000,27.32,27.4,27.275,27.4,1299,0
+NZAC.US,D,20230322,000000,27.44,27.6,27.16,27.16,1462,0
+NZAC.US,D,20230323,000000,27.3559,27.5,27.09,27.27,7944,0
+NZAC.US,D,20230324,000000,27.08,27.32,27,27.32,933,0
+NZAC.US,D,20230327,000000,27.4756,27.4756,27.34,27.34,5197,0
+NZAC.US,D,20230328,000000,27.31,27.4,27.25,27.4,25927,0
+NZAC.US,D,20230329,000000,27.6,27.69,27.6,27.69,849,0
+NZAC.US,D,20230330,000000,27.87,28.0192,27.87,27.99,31553,0
+NZAC.US,D,20230331,000000,28.0509,28.2515,28.0509,28.2515,3343,0
+NZAC.US,D,20230403,000000,28.17,28.3168,28.17,28.31,4644,0
+NZAC.US,D,20230404,000000,28.2558,28.27,28.2,28.27,2183,0
+NZAC.US,D,20230405,000000,28.0436,28.1,27.9981,28.06,2309,0
+NZAC.US,D,20230406,000000,28.18,28.25,28.18,28.2049,930,0
+NZAC.US,D,20230410,000000,28.09,28.19,28.04,28.19,3888,0
+NZAC.US,D,20230411,000000,28.24,28.32,28.24,28.3,3768,0
+NZAC.US,D,20230412,000000,28.42,28.4231,28.2146,28.2146,1236,0
+NZAC.US,D,20230413,000000,28.2,28.61,28.2,28.58,4988,0
+NZAC.US,D,20230414,000000,28.53,28.53,28.3877,28.495,790,0
+NZAC.US,D,20230417,000000,28.51,28.58,28.42,28.58,1392,0
+NZAC.US,D,20230418,000000,28.72,28.72,28.56,28.67,3010,0
+NZAC.US,D,20230419,000000,28.496,28.63,28.49,28.55,4020,0
+NZAC.US,D,20230420,000000,28.45,28.62,28.43,28.52,6200,0
+NZAC.US,D,20230421,000000,28.48,28.5397,28.4411,28.48,2611,0
+NZAC.US,D,20230424,000000,28.47,28.54,28.46,28.54,1625,0
+NZAC.US,D,20230425,000000,28.4,28.4,28.08,28.08,3537,0
+NZAC.US,D,20230426,000000,28.18,28.18,27.96,28.05,3669,0
+NZAC.US,D,20230427,000000,28.27,28.62,28.2263,28.62,21573,0
+NZAC.US,D,20230428,000000,28.65,28.7,28.62,28.7,2167,0
+NZAC.US,D,20230501,000000,28.72,28.8,28.65,28.65,9871,0
+NZAC.US,D,20230502,000000,28.59,28.59,28.25,28.37,10974,0
+NZAC.US,D,20230503,000000,28.54,28.72,28.33,28.33,30634,0
+NZAC.US,D,20230504,000000,28.32,28.32,28.18,28.18,2099,0
+NZAC.US,D,20230505,000000,28.35,28.75,28.35,28.64,2033,0
+NZAC.US,D,20230508,000000,28.57,28.7,28.57,28.65,3490,0
+NZAC.US,D,20230509,000000,28.51,28.58,28.51,28.51,2077,0
+NZAC.US,D,20230510,000000,28.65,28.65,28.4,28.59,1649,0
+NZAC.US,D,20230511,000000,28.49,28.5727,28.46,28.55,9398,0
+NZAC.US,D,20230512,000000,28.73,28.74,28.36,28.515,7683,0
+NZAC.US,D,20230515,000000,28.43,28.7119,28.43,28.67,4136,0
+NZAC.US,D,20230516,000000,28.61,28.679,28.47,28.52,3649,0
+NZAC.US,D,20230517,000000,28.55,28.78,28.55,28.72,1507,0
+NZAC.US,D,20230518,000000,28.774,28.85,28.63,28.85,3503,0
+NZAC.US,D,20230519,000000,28.83,28.93,28.83,28.93,649,0
+NZAC.US,D,20230522,000000,28.93,29.05,28.93,28.95,1487,0
+NZAC.US,D,20230523,000000,28.74,28.785,28.51,28.51,3971,0
+NZAC.US,D,20230524,000000,28.292,28.315,28.24,28.255,2637,0
+NZAC.US,D,20230525,000000,28.4127,28.49,28.35,28.35,7716,0
+NZAC.US,D,20230526,000000,28.7161,28.81,28.6767,28.81,4356,0
+NZAC.US,D,20230530,000000,28.93,28.93,28.63,28.67,53122,0
+NZAC.US,D,20230531,000000,28.57,28.57,28.44,28.55,1544,0
+NZAC.US,D,20230601,000000,28.28,28.57,28.28,28.49,1196,0
+NZAC.US,D,20230602,000000,28.88,28.97,28.88,28.97,1427,0
+NZAC.US,D,20230605,000000,28.93,28.93,28.82,28.82,1264,0
+NZAC.US,D,20230606,000000,28.88,29.015,28.8611,29.01,2694,0
+NZAC.US,D,20230607,000000,28.8231,28.85,28.744,28.75,1028,0
+NZAC.US,D,20230608,000000,28.85,28.985,28.84,28.985,2347,0
+NZAC.US,D,20230609,000000,29.13,29.155,29.01,29.07,7447,0
+NZAC.US,D,20230612,000000,29.1439,29.26,29.1439,29.26,3942,0
+NZAC.US,D,20230613,000000,29.45,29.59,29.39,29.54,4431,0
+NZAC.US,D,20230614,000000,29.6754,29.6754,29.5001,29.61,4393,0
+NZAC.US,D,20230615,000000,29.7339,29.99,29.7339,29.89,3179,0
+NZAC.US,D,20230616,000000,29.8916,29.93,29.83,29.86,2160,0
+NZAC.US,D,20230620,000000,29.9,29.9,29.53,29.59,5089,0
+NZAC.US,D,20230621,000000,29.463,29.463,29.3786,29.43,952,0
+NZAC.US,D,20230622,000000,29.39,29.41,29.32,29.39,890,0
+NZAC.US,D,20230623,000000,29.15,29.23,29.1296,29.1296,2158,0
+NZAC.US,D,20230626,000000,29.08,29.14,29.06,29.06,869,0
+NZAC.US,D,20230627,000000,29.15,29.4,29.15,29.4,2576,0
+NZAC.US,D,20230628,000000,29.26,29.39,29.2597,29.3,1825,0
+NZAC.US,D,20230629,000000,29.26,29.43,29.26,29.43,27163,0
+NZAC.US,D,20230630,000000,29.6,29.845,29.6,29.7998,9540,0
+NZAC.US,D,20230703,000000,29.79,29.895,29.79,29.895,875,0
+NZAC.US,D,20230705,000000,29.79,29.79,29.6221,29.69,8513,0
+NZAC.US,D,20230706,000000,29.323,29.323,29.2398,29.28,1341,0
+NZAC.US,D,20230707,000000,29.39,29.52,29.39,29.39,976,0
+NZAC.US,D,20230710,000000,29.4,29.46,29.3502,29.46,1287,0
+NZAC.US,D,20230711,000000,29.63,29.69,29.51,29.69,2026,0
+NZAC.US,D,20230712,000000,29.98,30.08,29.9669,30.05,3312,0
+NZAC.US,D,20230713,000000,30.2825,30.39,30.25,30.36,15437,0
+NZAC.US,D,20230714,000000,30.72,30.72,30.23,30.33,5550,0
+NZAC.US,D,20230717,000000,30.58,30.58,30.3019,30.42,6200,0
+NZAC.US,D,20230718,000000,30.34,30.5848,30.34,30.53,4884,0
+NZAC.US,D,20230719,000000,30.6186,30.645,30.5475,30.64,1521,0
+NZAC.US,D,20230720,000000,30.4368,30.4893,30.3022,30.32,2700,0
+NZAC.US,D,20230721,000000,30.53,30.53,30.39,30.39,6076,0
+NZAC.US,D,20230724,000000,30.4293,30.51,30.42,30.42,2391,0
+NZAC.US,D,20230725,000000,30.55,30.6,30.4698,30.59,6631,0
+NZAC.US,D,20230726,000000,30.53,30.56,30.5,30.53,4881,0
+NZAC.US,D,20230727,000000,30.75,30.75,30.33,30.39,4900,0
+NZAC.US,D,20230728,000000,30.62,30.7434,30.62,30.69,15650,0
+NZAC.US,D,20230731,000000,30.64,30.685,30.5783,30.63,2345,0
+NZAC.US,D,20230801,000000,30.4667,30.5,30.3963,30.42,1762,0
+NZAC.US,D,20230802,000000,30.23,30.23,29.9501,29.99,7380,0
+NZAC.US,D,20230803,000000,29.845,30,29.84,29.84,2416,0
+NZAC.US,D,20230804,000000,30,30.17,29.7301,29.76,1072,0
+NZAC.US,D,20230807,000000,29.885,30.01,29.8843,30.01,2443,0
+NZAC.US,D,20230808,000000,29.78,29.84,29.6501,29.82,4435,0
+NZAC.US,D,20230809,000000,29.75,29.8748,29.668,29.77,3241,0
+NZAC.US,D,20230810,000000,30.01,30.01,29.79,29.81,1228,0
+NZAC.US,D,20230811,000000,29.56,29.63,29.56,29.6,2257,0
+NZAC.US,D,20230814,000000,29.49,29.7041,29.49,29.68,1027,0
+NZAC.US,D,20230815,000000,29.52,29.52,29.4,29.41,27818,0
+NZAC.US,D,20230816,000000,29.3,29.41,29.14,29.14,1208,0
+NZAC.US,D,20230817,000000,29.12,29.18,29.02,29.04,18233,0
+NZAC.US,D,20230818,000000,28.63,28.98,28.63,28.98,4415,0
+NZAC.US,D,20230821,000000,28.9491,29.15,28.9491,29.14,3939,0
+NZAC.US,D,20230822,000000,29.08,29.08,28.99,29.08,4214,0
+NZAC.US,D,20230823,000000,29.3201,29.41,29.3201,29.37,18581,0
+NZAC.US,D,20230824,000000,29.5,29.5,29.09,29.09,3951,0
+NZAC.US,D,20230825,000000,29.08,29.2,28.9017,29.18,1901,0
+NZAC.US,D,20230828,000000,29.39,29.48,29.33,29.48,2964,0
+NZAC.US,D,20230829,000000,29.805,29.94,29.8,29.94,1507,0
+NZAC.US,D,20230830,000000,29.85,30.01,29.85,30,35287,0
+NZAC.US,D,20230831,000000,29.91,29.91,29.8186,29.9,826,0
+NZAC.US,D,20230901,000000,29.91,29.95,29.8037,29.95,1261,0
+NZAC.US,D,20230905,000000,30.1,30.1,29.6842,29.75,4576,0
+NZAC.US,D,20230906,000000,29.64,29.73,29.36,29.56,3958,0
+NZAC.US,D,20230907,000000,29.23,29.4399,29.23,29.35,2821,0
+NZAC.US,D,20230908,000000,29.43,29.48,29.37,29.45,1168,0
+NZAC.US,D,20230911,000000,29.56,29.7,29.51,29.62,6337,0
+NZAC.US,D,20230912,000000,29.555,29.61,29.45,29.45,5172,0
+NZAC.US,D,20230913,000000,29.43,29.53,29.39,29.39,4325,0
+NZAC.US,D,20230914,000000,29.67,29.76,29.59,29.72,3888,0
+NZAC.US,D,20230915,000000,29.5801,29.59,29.42,29.52,25447,0
+NZAC.US,D,20230918,000000,29.52,29.52,29.38,29.38,1518,0
+NZAC.US,D,20230919,000000,29.2001,29.38,29.2001,29.38,3100,0
+NZAC.US,D,20230920,000000,29.45,29.55,29.14,29.14,1673,0
+NZAC.US,D,20230921,000000,28.83,28.83,28.68,28.68,743,0
+NZAC.US,D,20230922,000000,28.86,28.86,28.655,28.7,4790,0
+NZAC.US,D,20230925,000000,28.77,28.77,28.53,28.69,9586,0
+NZAC.US,D,20230926,000000,28.73,28.73,28.22,28.26,2627,0
+NZAC.US,D,20230927,000000,28.29,28.29,27.9601,28.23,5694,0
+NZAC.US,D,20230928,000000,28.22,28.44,28.21,28.41,9851,0
+NZAC.US,D,20230929,000000,28.56,28.56,28.2873,28.39,1967,0
+NZAC.US,D,20231002,000000,28.57,28.57,28.08,28.26,2850,0
+NZAC.US,D,20231003,000000,27.95,27.95,27.77,27.7994,3793,0
+NZAC.US,D,20231004,000000,27.88,28.049,27.8,27.97,3933,0
+NZAC.US,D,20231005,000000,27.933,28.13,27.9027,28.13,2253,0
+NZAC.US,D,20231006,000000,27.9435,28.49,27.9435,28.49,929,0
+NZAC.US,D,20231009,000000,28.33,28.54,28.1891,28.45,6915,0
+NZAC.US,D,20231010,000000,28.6654,28.88,28.6654,28.77,4659,0
+NZAC.US,D,20231011,000000,28.79,28.93,28.67,28.93,2735,0
+NZAC.US,D,20231012,000000,28.8107,28.9,28.6132,28.7,2445,0
+NZAC.US,D,20231013,000000,28.71,28.71,28.3902,28.48,3514,0
+NZAC.US,D,20231016,000000,28.59,28.77,28.59,28.77,3801,0
+NZAC.US,D,20231017,000000,28.47,28.7,28.47,28.67,3175,0
+NZAC.US,D,20231018,000000,28.5,28.5,28.22,28.22,1782,0
+NZAC.US,D,20231019,000000,28.165,28.32,27.96,27.96,2412,0
+NZAC.US,D,20231020,000000,27.84,27.84,27.6,27.6,2413,0
+NZAC.US,D,20231023,000000,27.43,27.7532,27.43,27.54,2285,0
+NZAC.US,D,20231024,000000,27.69,27.74,27.6048,27.74,3347,0
+NZAC.US,D,20231025,000000,27.45,27.45,27.36,27.4,3018,0
+NZAC.US,D,20231026,000000,27.06,27.2895,27.06,27.09,1321,0
+NZAC.US,D,20231027,000000,27.22,27.22,27.06,27.06,1924,0
+NZAC.US,D,20231030,000000,27.38,27.38,27.265,27.32,11630,0
+NZAC.US,D,20231031,000000,27.41,27.52,27.35,27.52,13017,0
+NZAC.US,D,20231101,000000,26.5,27.76,26.5,27.71,3552,0
+NZAC.US,D,20231102,000000,28.17,28.36,28.17,28.36,4519,0
+NZAC.US,D,20231103,000000,28.6782,28.76,28.5901,28.73,2616,0
+NZAC.US,D,20231106,000000,28.73,28.77,28.6,28.77,4238,0
+NZAC.US,D,20231107,000000,28.66,28.8,28.66,28.74,1472,0
+NZAC.US,D,20231108,000000,28.81,28.81,28.739,28.75,1118,0
+NZAC.US,D,20231109,000000,28.83,28.83,28.65,28.65,1336,0
+NZAC.US,D,20231110,000000,28.6364,28.9,28.6364,28.9,69558,0
+NZAC.US,D,20231113,000000,28.76,29,28.76,28.9,13962,0
+NZAC.US,D,20231114,000000,29.33,29.7,29.33,29.69,3917,0
+NZAC.US,D,20231115,000000,29.69,29.7901,29.64,29.64,3292,0
+NZAC.US,D,20231116,000000,29.6753,29.75,29.6753,29.75,1056,0
+NZAC.US,D,20231117,000000,29.79,29.87,29.7889,29.87,1395,0
+NZAC.US,D,20231120,000000,29.8801,30.1201,29.8801,30.04,1380,0
+NZAC.US,D,20231121,000000,30.11,30.11,29.95,30.05,2119,0
+NZAC.US,D,20231122,000000,30.1111,30.1111,30.0501,30.0943,1053,0
+NZAC.US,D,20231124,000000,30.19,30.19,30.1,30.1,959,0
+NZAC.US,D,20231127,000000,30.09,30.18,30.073,30.14,2493,0
+NZAC.US,D,20231128,000000,30.2204,30.2204,30.0884,30.1464,929,0
+NZAC.US,D,20231129,000000,30.2842,30.2842,30.14,30.2,4188,0
+NZAC.US,D,20231130,000000,30.19,30.31,30.13,30.3,45560,0
+NZAC.US,D,20231201,000000,30,30.2413,29.94,30.21,7733,0
+NZAC.US,D,20231204,000000,29.95,30.09,29.95,30.09,1626,0
+NZAC.US,D,20231205,000000,29.87,30.08,29.87,30.055,4413,0
+NZAC.US,D,20231206,000000,30.15,30.22,29.995,29.995,2009,0
+NZAC.US,D,20231207,000000,30.03,30.2626,30.03,30.215,3599,0
+NZAC.US,D,20231208,000000,30.15,30.32,30.15,30.32,3742,0
+NZAC.US,D,20231211,000000,30.33,30.45,30.305,30.39,7500,0
+NZAC.US,D,20231212,000000,30.4,30.55,30.33,30.55,20700,0
+NZAC.US,D,20231213,000000,30.56,30.935,30.5,30.935,5113,0
+NZAC.US,D,20231214,000000,31.15,31.2714,31.09,31.23,2388,0
+NZAC.US,D,20231215,000000,31.17,31.23,31.07,31.07,2043,0
+NZAC.US,D,20231218,000000,31.18,31.28,31.1,31.22,4609,0
+NZAC.US,D,20231219,000000,31.41,31.43,31.34,31.4,5088,0
+NZAC.US,D,20231220,000000,31.38,31.46,31,31,2581,0
+NZAC.US,D,20231221,000000,31.2,31.37,31.2,31.37,13007,0
+NZAC.US,D,20231222,000000,31.47,31.5,31.4,31.4,7161,0
+NZAC.US,D,20231226,000000,31.51,31.51,31.5,31.5,660,0
+NZAC.US,D,20231227,000000,31.5801,31.72,31.5801,31.72,3016,0
+NZAC.US,D,20231228,000000,31.81,31.85,31.71,31.75,16321,0
+NZAC.US,D,20231229,000000,31.83,31.84,31.67,31.7,23602,0
+NZAC.US,D,20240102,000000,31.69,31.69,31.2569,31.36,6866,0
+NZAC.US,D,20240103,000000,31.04,31.14,30.94,30.94,6532,0
+NZAC.US,D,20240104,000000,31.0681,31.21,31.04,31.04,11928,0
+NZAC.US,D,20240105,000000,31.19,31.19,30.9701,31.03,1983,0
+NZAC.US,D,20240108,000000,31.25,31.46,31.11,31.45,11064,0
+NZAC.US,D,20240109,000000,31.45,31.45,31.32,31.34,2182,0
+NZAC.US,D,20240110,000000,31.23,31.73,31.23,31.73,84169,0
+NZAC.US,D,20240111,000000,31.95,31.95,31.3438,31.57,12972,0
+NZAC.US,D,20240112,000000,31.99,31.99,31.5967,31.63,3934,0
+NZAC.US,D,20240116,000000,31.74,31.74,31.26,31.36,6264,0
+NZAC.US,D,20240117,000000,31,31.17,30.9405,31.05,22271,0
+NZAC.US,D,20240118,000000,31.18,31.38,31.18,31.38,3046,0
+NZAC.US,D,20240119,000000,31.5364,31.645,31.4851,31.645,1511,0
+NZAC.US,D,20240122,000000,31.75,31.75,31.6667,31.725,1920,0
+NZAC.US,D,20240123,000000,31.77,31.79,31.5901,31.79,2983,0
+NZAC.US,D,20240124,000000,32,32,31.87,31.87,1331,0
+NZAC.US,D,20240125,000000,31.9909,32,31.9101,31.94,3476,0
+NZAC.US,D,20240126,000000,31.88,32.0235,31.88,31.98,4877,0
+NZAC.US,D,20240129,000000,32,32.1716,31.926,32.1716,2652,0
+NZAC.US,D,20240130,000000,32.15,32.15,32.05,32.12,21722,0
+NZAC.US,D,20240131,000000,31.96,31.9963,31.7018,31.7018,3145,0
+NZAC.US,D,20240201,000000,31.74,32.07,31.74,32.07,2740,0
+NZAC.US,D,20240202,000000,32.04,32.26,32.04,32.18,2172,0
+NZAC.US,D,20240205,000000,32.13,32.13,31.99,32.06,9956,0
+NZAC.US,D,20240206,000000,32.13,32.1799,32.0368,32.1799,4027,0
+NZAC.US,D,20240207,000000,32.4321,32.447,32.3901,32.4341,1375,0
+NZAC.US,D,20240208,000000,32.35,32.428,32.35,32.3907,1259,0
+NZAC.US,D,20240209,000000,32.4,32.592,32.4,32.55,3147,0
+NZAC.US,D,20240212,000000,32.64,32.7,32.49,32.64,4215,0
+NZAC.US,D,20240213,000000,31.98,32.135,31.98,32.01,3207,0
+NZAC.US,D,20240214,000000,32.03,32.4,32.03,32.4,2842,0
+NZAC.US,D,20240215,000000,32.62,32.71,32.5301,32.71,1006,0
+NZAC.US,D,20240216,000000,32.6201,32.78,32.59,32.59,666,0
+NZAC.US,D,20240220,000000,32.63,32.63,32.35,32.48,5522,0
+NZAC.US,D,20240221,000000,32.42,32.55,32.29,32.55,4945016,0
+NZAC.US,D,20240222,000000,32.928,33.1,32.928,33.03,2386,0
+NZAC.US,D,20240223,000000,33.05,33.15,33.03,33.03,1760,0
+NZAC.US,D,20240226,000000,33.1,33.1,32.97,33.02,3835,0
+NZAC.US,D,20240227,000000,33.03,33.09,32.93,32.97,4933,0
+NZAC.US,D,20240228,000000,32.93,32.94,32.82,32.89,20365,0
+NZAC.US,D,20240229,000000,33.0273,33.1001,32.95,33.1001,5404,0
+NZAC.US,D,20240301,000000,33.04,33.34,33.04,33.33,4033,0
+NZAC.US,D,20240304,000000,33.31,33.38,33.25,33.25,2259,0
+NZAC.US,D,20240305,000000,33.1451,33.1451,32.875,32.93,2138,0
+NZAC.US,D,20240306,000000,33.26,33.3353,33.16,33.18,1932,0
+NZAC.US,D,20240307,000000,33.45,33.61,33.4,33.56,3913,0
+NZAC.US,D,20240308,000000,33.48,33.5915,33.39,33.39,2164,0
+NZAC.US,D,20240311,000000,33.38,33.42,33.3301,33.34,4263,0
+NZAC.US,D,20240312,000000,33.62,33.75,33.6,33.7,1850,0
+NZAC.US,D,20240313,000000,33.7,33.7,33.54,33.61,68960,0
+NZAC.US,D,20240314,000000,33.52,33.52,33.1,33.43,9854,0
+NZAC.US,D,20240315,000000,33.3,33.33,33.15,33.24,5893,0
+NZAC.US,D,20240318,000000,33.5,33.5,33.38,33.41,2164,0
+NZAC.US,D,20240319,000000,33.25,33.5,33.25,33.44,1674,0
+NZAC.US,D,20240320,000000,33.475,33.89,33.475,33.89,1932,0
+NZAC.US,D,20240321,000000,33.96,34.0092,33.83,33.83,1600,0
+NZAC.US,D,20240322,000000,33.84,33.84,33.75,33.75,1008,0
+NZAC.US,D,20240325,000000,33.68,33.7337,33.68,33.73,16268,0
+NZAC.US,D,20240326,000000,33.75,33.77,33.56,33.56,2163,0
+NZAC.US,D,20240327,000000,33.76,33.92,33.6711,33.92,3442,0
+NZAC.US,D,20240328,000000,33.808,33.9,33.8,33.8,3354,0
+NZAC.US,D,20240401,000000,33.92,33.92,33.66,33.83,3460,0
+NZAC.US,D,20240402,000000,33.44,33.47,33.3541,33.42,4402,0
+NZAC.US,D,20240403,000000,33.5667,33.68,33.5101,33.61,1992,0
+NZAC.US,D,20240404,000000,33.82,33.85,33.15,33.15,1530,0
+NZAC.US,D,20240405,000000,33.25,33.6,33.25,33.55,2503,0
+NZAC.US,D,20240408,000000,33.5316,33.6501,33.5316,33.55,10109,0
+NZAC.US,D,20240409,000000,33.62,33.62,33.39,33.57,6683,0
+NZAC.US,D,20240410,000000,33.2201,33.31,33.0529,33.2202,2772,0
+NZAC.US,D,20240411,000000,33.33,33.45,33.1,33.37,2312,0
+NZAC.US,D,20240412,000000,33.09,33.1166,32.85,32.85,2491,0
+NZAC.US,D,20240415,000000,33.18,33.18,32.49,32.52,3563,0
+NZAC.US,D,20240416,000000,32.37,32.56,32.37,32.37,3151,0
+NZAC.US,D,20240417,000000,32.255,32.335,32.18,32.23,3328,0
+NZAC.US,D,20240418,000000,32.4625,32.4625,32.19,32.19,1040,0
+NZAC.US,D,20240419,000000,32.14,32.17,31.9001,31.92,57461,0
+NZAC.US,D,20240422,000000,32.14,32.35,32.14,32.28,2189,0
+NZAC.US,D,20240423,000000,32.45,32.75,32.45,32.65,3134,0
+NZAC.US,D,20240424,000000,32.63,32.76,32.63,32.76,1129,0
+NZAC.US,D,20240425,000000,32.13,32.639,32.13,32.5,11491,0
+NZAC.US,D,20240426,000000,32.83,32.93,32.77,32.93,12264,0
+NZAC.US,D,20240429,000000,33.01,33.05,32.92,32.95,3976,0
+NZAC.US,D,20240430,000000,32.9,32.9,32.53,32.59,1332,0
+NZAC.US,D,20240501,000000,32.49,32.53,32.41,32.41,2401,0
+NZAC.US,D,20240502,000000,32.75,32.93,32.6101,32.93,1809,0
+NZAC.US,D,20240503,000000,33.34,33.3689,33.22,33.35,1279,0
+NZAC.US,D,20240506,000000,33.44,33.619,33.44,33.56,2394,0
+NZAC.US,D,20240507,000000,33.6,33.74,33.5601,33.6266,2709,0
+NZAC.US,D,20240508,000000,33.42,33.6338,33.42,33.57,1107,0
+NZAC.US,D,20240509,000000,33.57,33.75,33.57,33.73,2071,0
+NZAC.US,D,20240510,000000,33.9,33.9,33.74,33.85,2717,0
+NZAC.US,D,20240513,000000,33.94,33.94,33.7406,33.79,2472,0
+NZAC.US,D,20240514,000000,33.98,34.1,33.84,34.1,1811,0
+NZAC.US,D,20240515,000000,34.46,34.46,34.44,34.44,567,0
+NZAC.US,D,20240516,000000,34.4767,34.55,34.43,34.43,1444,0
+NZAC.US,D,20240517,000000,34.4353,34.44,34.2801,34.4,2625,0
+NZAC.US,D,20240520,000000,34.43,34.61,34.28,34.4,3350,0
+NZAC.US,D,20240521,000000,34.38,34.5,34.38,34.45,1740,0
+NZAC.US,D,20240522,000000,34.445,34.5,34.35,34.35,1743,0
+NZAC.US,D,20240523,000000,34.55,34.57,34.115,34.16,1932,0
+NZAC.US,D,20240524,000000,34.38,34.45,34.34,34.45,998,0
+NZAC.US,D,20240528,000000,34.42,34.48,34.325,34.48,6933,0
+NZAC.US,D,20240529,000000,34.17,34.17,34,34,923,0
+NZAC.US,D,20240530,000000,34,34.13,34,34.05,12302,0
+NZAC.US,D,20240531,000000,34.05,34.05,33.83,34.05,1395,0
+NZAC.US,D,20240603,000000,33.84,33.9625,33.79,33.87,1741,0
+NZAC.US,D,20240604,000000,34,34,33.88,33.88,6146,0
+NZAC.US,D,20240605,000000,34.135,34.37,34.135,34.37,1407,0
+NZAC.US,D,20240606,000000,34.37,34.57,34.26,34.51,22377,0
+NZAC.US,D,20240607,000000,34.33,34.42,34.14,34.14,3865,0
+NZAC.US,D,20240610,000000,34.61,34.61,34.048,34.4,3764,0
+NZAC.US,D,20240611,000000,34.61,34.61,34.03,34.35,1402,0
+NZAC.US,D,20240612,000000,34.77,34.86,34.56,34.71,4375,0
+NZAC.US,D,20240613,000000,34.66,34.66,34.4335,34.58,1650,0
+NZAC.US,D,20240614,000000,34.35,34.53,34.2801,34.48,2791,0
+NZAC.US,D,20240617,000000,34.35,34.77,34.35,34.77,1512,0
+NZAC.US,D,20240618,000000,34.68,34.87,34.68,34.72,5630,0
+NZAC.US,D,20240620,000000,34.85,34.85,34.62,34.62,1709,0
+NZAC.US,D,20240621,000000,35.13,35.13,34.4877,34.73,5210,0
+NZAC.US,D,20240624,000000,34.88,34.88,34.51,34.51,5319,0
+NZAC.US,D,20240625,000000,34.62,34.75,34.6193,34.75,8869,0
+NZAC.US,D,20240626,000000,34.485,34.67,34.485,34.55,1758,0
+NZAC.US,D,20240627,000000,34.72,34.78,34.5707,34.78,3576,0
+NZAC.US,D,20240628,000000,34.79,34.79,34.48,34.48,4130,0
+NZAC.US,D,20240701,000000,34.68,34.73,34.56,34.73,1728,0
+NZAC.US,D,20240702,000000,34.62,34.92,34.53,34.92,5893,0
+NZAC.US,D,20240703,000000,35.1,35.18,34.92,35.18,650,0
+NZAC.US,D,20240705,000000,35.18,35.42,35.13,35.3125,2818,0
+NZAC.US,D,20240708,000000,35.21,35.4,35.1901,35.38,6040,0
+NZAC.US,D,20240709,000000,35.31,35.44,35.2201,35.33,7244,0
+NZAC.US,D,20240710,000000,35.58,35.7,35.5,35.64,1814,0
+NZAC.US,D,20240711,000000,35.57,35.74,35.57,35.74,1785,0
+NZAC.US,D,20240712,000000,35.8072,36.13,35.8072,36,2583,0
+NZAC.US,D,20240715,000000,36.0799,36.0799,35.76,35.76,5781,0
+NZAC.US,D,20240716,000000,35.93,36.12,35.93,35.96,4846,0
+NZAC.US,D,20240717,000000,35.68,35.69,35.53,35.69,3568,0
+NZAC.US,D,20240718,000000,35.77,35.77,35.21,35.21,864,0
+NZAC.US,D,20240719,000000,35.17,35.23,34.98,34.98,5302,0
+NZAC.US,D,20240722,000000,35.32,35.53,35.2701,35.53,1526,0
+NZAC.US,D,20240723,000000,35.37,35.49,35.28,35.29,4783,0
+NZAC.US,D,20240724,000000,35.1,35.149,34.72,34.72,1364,0
+NZAC.US,D,20240725,000000,34.6701,34.98,34.56,34.56,2237,0
+NZAC.US,D,20240726,000000,34.81,35.06,34.79,34.85,3799,0
+NZAC.US,D,20240729,000000,34.97,35.02,34.9,34.97,3030,0
+NZAC.US,D,20240730,000000,34.965,35.02,34.6701,34.8531,24526,0
+NZAC.US,D,20240731,000000,35.245,35.43,35.245,35.41,1668,0
+NZAC.US,D,20240801,000000,35.15,35.15,34.629,34.69,3540,0
+NZAC.US,D,20240802,000000,34,34.28,34,34.28,4388,0
+NZAC.US,D,20240805,000000,32.71,33.5,32.71,33.22,7402,0
+NZAC.US,D,20240806,000000,33.34,33.77,33.34,33.48,5648,0
+NZAC.US,D,20240807,000000,34.07,34.07,33.48,33.49,3098,0
+NZAC.US,D,20240808,000000,33.78,34.243,33.78,34.1,1500,0
+NZAC.US,D,20240809,000000,34.3,34.4,34.27,34.4,999,0
+NZAC.US,D,20240812,000000,34.4395,34.4395,34.25,34.29,7467,0
+NZAC.US,D,20240813,000000,34.88,34.98,34.61,34.98,21106,0
+NZAC.US,D,20240814,000000,34.93,34.98,34.89,34.94,2371,0
+NZAC.US,D,20240815,000000,35.38,35.58,35.35,35.58,1661,0
+NZAC.US,D,20240816,000000,35.41,35.6666,35.41,35.57,3107,0
+NZAC.US,D,20240819,000000,35.74,36.09,35.68,36.09,2059,0
+NZAC.US,D,20240820,000000,35.85,36,35.85,36,4146,0
+NZAC.US,D,20240821,000000,36.1,36.16,36.04,36.1532,777,0
+NZAC.US,D,20240822,000000,36.01,36.01,35.84,35.92,3202,0
+NZAC.US,D,20240823,000000,36.1401,36.39,36.1401,36.3602,1374,0
+NZAC.US,D,20240826,000000,36.39,36.39,36.15,36.15,6644,0
+NZAC.US,D,20240827,000000,36.2301,36.51,36.2301,36.37,164555,0
+NZAC.US,D,20240828,000000,36.4,36.4,36.09,36.21,11181,0
+NZAC.US,D,20240829,000000,36.3289,36.49,36.222,36.222,26857,0
+NZAC.US,D,20240830,000000,36.3406,36.4648,36.1832,36.4648,33390,0
+NZAC.US,D,20240903,000000,36.29,36.29,35.665,35.82,12339,0
+NZAC.US,D,20240904,000000,35.63,35.84,35.63,35.65,219264,0
+NZAC.US,D,20240905,000000,35.88,35.88,35.59,35.6409,4537,0
+NZAC.US,D,20240906,000000,35.73,35.73,35.1,35.1094,16448,0
+NZAC.US,D,20240909,000000,35.41,35.59,35.26,35.4394,4847,0
+NZAC.US,D,20240910,000000,35.5,35.59,35.325,35.51,44799,0
+NZAC.US,D,20240911,000000,35.4,35.93,35.21,35.915,4110,0
+NZAC.US,D,20240912,000000,36,36.173,35.99,36.173,2160,0
+NZAC.US,D,20240913,000000,36.4,36.44,36.3521,36.44,1256,0
+NZAC.US,D,20240916,000000,36.43,36.48,36.35,36.461,4424,0
+NZAC.US,D,20240917,000000,36.6,36.6762,36.335,36.4419,9123,0
+NZAC.US,D,20240918,000000,36.375232,36.4299,36.29,36.39,1738,0
+NZAC.US,D,20240919,000000,36.9,37.07,36.9,36.9622,3951,0
+NZAC.US,D,20240920,000000,36.95,36.95,36.825,36.825,2353,0
+NZAC.US,D,20240923,000000,36.96,37.02,36.89,37.02,5392,0
+NZAC.US,D,20240924,000000,37,37.18,37,37.1749,2792,0
+NZAC.US,D,20240925,000000,37.21,37.21,37.02,37.14,940,0
+NZAC.US,D,20240926,000000,37.55,37.55,37.36,37.51,1582,0
+NZAC.US,D,20240927,000000,37.57,37.57,37.3829,37.3829,1604,0
+NZAC.US,D,20240930,000000,37.4486,37.4486,36.99,37.29,19440,0
+NZAC.US,D,20241001,000000,37.4,37.4,36.935,37.03,8168,0
+NZAC.US,D,20241002,000000,36.98,37.18,36.96,37.1,6277,0
+NZAC.US,D,20241003,000000,36.84,36.9008,36.79,36.85,3381,0
+NZAC.US,D,20241004,000000,36.94,37.15,36.94,37.15,2620,0
+NZAC.US,D,20241007,000000,37.16,37.16,36.97,37.04,1559,0
+NZAC.US,D,20241008,000000,36.99,37.15,36.98,37.15,2112,0
+NZAC.US,D,20241009,000000,37.06,37.28,37.06,37.23,2933,0
+NZAC.US,D,20241010,000000,37.1,37.26,37.1,37.26,1109,0
+NZAC.US,D,20241011,000000,37.23,37.47,37.23,37.35,3930,0
+NZAC.US,D,20241014,000000,37.49,37.62,37.49,37.6187,1382,0
+NZAC.US,D,20241015,000000,37.57,37.57,37.19,37.19,2497,0
+NZAC.US,D,20241016,000000,37.27,37.44,37.23,37.44,7659,0
+NZAC.US,D,20241017,000000,37.53,37.53,37.31,37.32,26130,0
+NZAC.US,D,20241018,000000,37.56,37.67,37.49,37.55,8321,0
+NZAC.US,D,20241021,000000,37.45,37.5999,37.35,37.36,6674,0
+NZAC.US,D,20241022,000000,37.22,37.3628,37.22,37.28,3472,0
+NZAC.US,D,20241023,000000,36.93,37.03,36.8,37.03,3228,0
+NZAC.US,D,20241024,000000,37.04,37.16,37,37.16,1851,0
+NZAC.US,D,20241025,000000,37.3699,37.3699,37.01,37.1,3616,0
+NZAC.US,D,20241028,000000,37.17,37.3,37.17,37.17,5929,0
+NZAC.US,D,20241029,000000,37.15,37.35,37.15,37.32,3627,0
+NZAC.US,D,20241030,000000,37.15,37.21,37.02,37.02,33653,0
+NZAC.US,D,20241031,000000,36.49,36.56,36.445,36.53,1797,0
+NZAC.US,D,20241101,000000,36.57,36.71,36.57,36.61,3407,0
+NZAC.US,D,20241104,000000,36.59,36.6636,36.48,36.56,6667,0
+NZAC.US,D,20241105,000000,36.61,36.9599,36.61,36.9599,1417,0
+NZAC.US,D,20241106,000000,37.19,37.3607,37.17,37.33,5116,0
+NZAC.US,D,20241107,000000,37.53,37.72,37.53,37.72,6171,0
+NZAC.US,D,20241108,000000,37.59,37.6909,37.59,37.61,3341,0
+NZAC.US,D,20241111,000000,37.73,37.76,37.27,37.76,28482,0
+NZAC.US,D,20241112,000000,37.55,37.55,37.3,37.35,7526,0
+NZAC.US,D,20241113,000000,37.3101,37.41,37.23,37.34,3430,0
+NZAC.US,D,20241114,000000,37.34,37.34,37.21,37.21,40391,0
+NZAC.US,D,20241115,000000,36.9,36.91,36.64,36.68,12040,0
+NZAC.US,D,20241118,000000,36.72,36.97,36.68,36.85,11414,0
+NZAC.US,D,20241119,000000,36.66,37.11,36.66,37.11,7049,0
+NZAC.US,D,20241120,000000,36.795,36.94,36.545,36.94,7973,0
+NZAC.US,D,20241121,000000,37.1,37.215,36.92,37.11,5487,0
+NZAC.US,D,20241122,000000,37.11,37.3323,37.11,37.32,2168,0
+NZAC.US,D,20241125,000000,37.42,37.51,37.365,37.44,3590,0
+NZAC.US,D,20241126,000000,37.44,37.51,37.4,37.47,36996,0
+NZAC.US,D,20241127,000000,37.53,37.6677,37.43,37.5319,9645,0
+NZAC.US,D,20241129,000000,37.53,37.85,37.53,37.72,3386,0
+NZAC.US,D,20241202,000000,37.34,37.55,37.32,37.53,18642,0
+NZAC.US,D,20241203,000000,37.44,37.57,37.3301,37.46,466843,0
+NZAC.US,D,20241204,000000,37.575,37.8,37.56,37.7292,17819,0
+NZAC.US,D,20241205,000000,37.76,37.91,37.69,37.69,6848,0
+NZAC.US,D,20241206,000000,37.88,38.09,37.73,37.87,49043,0
+NZAC.US,D,20241209,000000,38,38,37.8,37.84,6795,0
+NZAC.US,D,20241210,000000,37.69,37.69,37.44,37.44,6088,0
+NZAC.US,D,20241211,000000,37.6,37.8685,37.6,37.7874,3546,0
+NZAC.US,D,20241212,000000,37.72,37.72,37.49,37.62,4053,0
+NZAC.US,D,20241213,000000,37.58,37.59,37.44,37.59,9196,0
+NZAC.US,D,20241216,000000,37.48,37.729,37.47,37.66,12088,0
+NZAC.US,D,20241217,000000,37.44,37.56,37.387,37.53,3408,0
+NZAC.US,D,20241218,000000,37.551,37.5837,36.4,36.4,3457,0
+NZAC.US,D,20241219,000000,36.68,36.68,36.36,36.4,6554,0
+NZAC.US,D,20241220,000000,36.84,36.8953,36.56,36.7,5243,0
+NZAC.US,D,20241223,000000,36.66,36.969,36.66,36.94,6280,0
+NZAC.US,D,20241224,000000,37.03,37.1,36.925,37.1,7747,0
+NZAC.US,D,20241226,000000,37.07,37.22,37.07,37.08,6804,0
+NZAC.US,D,20241227,000000,36.6674,36.89,36.65,36.88,3903,0
+NZAC.US,D,20241230,000000,36.54,36.6495,36.26,36.43,15895,0
+NZAC.US,D,20241231,000000,36.47,36.53,36.25,36.29,3743,0
+NZAC.US,D,20250102,000000,36.52,36.55,36.12,36.29,4156,0
+NZAC.US,D,20250103,000000,36.4201,36.68,36.4201,36.68,21947,0
+NZAC.US,D,20250106,000000,37.02,37.1514,36.84,36.84,5432,0
+NZAC.US,D,20250107,000000,37.09,37.09,36.51,36.51,3671,0
+NZAC.US,D,20250108,000000,36.44,36.56,36.37,36.56,3529,0
+NZAC.US,D,20250110,000000,36.21,36.21,35.59,35.76,17811,0
+NZAC.US,D,20250113,000000,35.48,35.78,35.48,35.74,7093,0
+NZAC.US,D,20250114,000000,35.803376,35.97,35.6823,35.83,6161,0
+NZAC.US,D,20250115,000000,36.51,36.5232,36.35,36.45,3686,0
+NZAC.US,D,20250116,000000,36.505,36.61,36.42,36.42,17702,0
+NZAC.US,D,20250117,000000,36.81,36.87,36.72,36.72,6362,0
+NZAC.US,D,20250121,000000,36.98,37.2,36.98,37.16,11676,0
+NZAC.US,D,20250122,000000,37.32,37.44,37.3,37.3,10360,0
+NZAC.US,D,20250123,000000,37.27,37.4,37.27,37.39,5031,0
+NZAC.US,D,20250124,000000,37.58,37.7396,37.481,37.51,4763,0
+NZAC.US,D,20250127,000000,36.82,37.01,36.82,37,10829,0
+NZAC.US,D,20250128,000000,37.02,37.33,37.02,37.24,9098,0
+NZAC.US,D,20250129,000000,37.25,37.292,37.045,37.11,10518,0
+NZAC.US,D,20250130,000000,37.28,37.5068,37.2751,37.41,8698,0
+NZAC.US,D,20250131,000000,37.646,37.72,37.19,37.2,6521,0
+NZAC.US,D,20250203,000000,36.62,37.069,36.54,36.84,9579,0
+NZAC.US,D,20250204,000000,37,37.27,36.92,37.17,32950,0
+NZAC.US,D,20250205,000000,37.14,37.3592,37.14,37.35,5297,0
+NZAC.US,D,20250206,000000,37.44,37.55,37.36,37.49,5220,0
+NZAC.US,D,20250207,000000,37.62,37.62,37.19,37.19,2763,0
+NZAC.US,D,20250210,000000,37.39,37.55,37.39,37.41,6545,0
+NZAC.US,D,20250211,000000,37.26,37.48,37.26,37.38,4228,0
+NZAC.US,D,20250212,000000,37.42,37.4797,37.3201,37.4157,7988,0
+NZAC.US,D,20250213,000000,37.55,37.7853,37.5114,37.73,12339,0
+NZAC.US,D,20250214,000000,37.86,37.91,37.77,37.8539,3806,0
+NZAC.US,D,20250218,000000,37.91,37.949,37.8094,37.94,3509,0
+NZAC.US,D,20250219,000000,37.83,37.899,37.7508,37.88,2895,0
+NZAC.US,D,20250220,000000,37.95,38.005,37.74,37.9542,8617,0
+NZAC.US,D,20250221,000000,37.87,37.87,37.4,37.4132,17231,0
+NZAC.US,D,20250224,000000,37.51,37.51,37.26,37.29,5836,0
+NZAC.US,D,20250225,000000,37.3,37.4,37.01,37.24,8700,0
+NZAC.US,D,20250226,000000,37.3,37.5883,37.19,37.21,6118,0
+NZAC.US,D,20250227,000000,37.175,37.2388,36.6,36.6,6983,0
+NZAC.US,D,20250228,000000,36.53,37.06,36.38,37.06,43461,0
+NZAC.US,D,20250303,000000,37.12,37.12,36.3409,36.68,8110,0
+NZAC.US,D,20250304,000000,36.3,36.5513,35.89,36.27,5545,0
+NZAC.US,D,20250305,000000,36.48,37.0399,36.37,36.78,12001,0
+NZAC.US,D,20250306,000000,36.45,36.749,36.23,36.25,6679,0
+NZAC.US,D,20250307,000000,36.3,36.6095,36.3,36.6095,3255,0
+NZAC.US,D,20250310,000000,35.89,35.89,35.53,35.53,2861,0
+NZAC.US,D,20250311,000000,35.57,35.6596,35.14,35.39,9726,0
+NZAC.US,D,20250312,000000,35.77,35.77,35.57,35.58,2569,0
+NZAC.US,D,20250313,000000,35.47,35.47,35.14,35.14,43906,0
+NZAC.US,D,20250314,000000,35.75,35.8587,35.7261,35.81,1676,0
+NZAC.US,D,20250317,000000,35.81,36.255433,35.81,36.12,3970,0
+NZAC.US,D,20250318,000000,36.01,36.01,35.74,35.82,8566,0
+NZAC.US,D,20250319,000000,35.91,36.328753,35.91,36.13,3027,0
+NZAC.US,D,20250320,000000,36.0029,36.16,35.9505,36.09,3305,0
+NZAC.US,D,20250321,000000,35.7,35.9,35.7,35.88,9341,0
+NZAC.US,D,20250324,000000,36.22,36.44,36.22,36.44,3961,0
+NZAC.US,D,20250325,000000,36.44,36.55,36.4113,36.44,3942,0
+NZAC.US,D,20250326,000000,36.41,36.41,36.07,36.08,1940,0
+NZAC.US,D,20250327,000000,35.95,36.0973,35.93,36.06,5768,0
+NZAC.US,D,20250328,000000,35.78,35.83,35.3,35.37,96259,0
+NZAC.US,D,20250331,000000,34.93,35.37,34.93,35.37,8220,0
+NZAC.US,D,20250401,000000,35.32,35.56,35.18,35.53,9361,0
+NZAC.US,D,20250402,000000,35.13,35.89,35.13,35.68,6196,0
+NZAC.US,D,20250403,000000,34.77,34.8965,34.371,34.51,11997,0
+NZAC.US,D,20250404,000000,33.51,33.51,32.4634,32.55,15142,0
+NZAC.US,D,20250407,000000,32.13,32.44,31.601,32.09,20564,0
+NZAC.US,D,20250408,000000,33.14,33.14,31.41,31.81,5105,0
+NZAC.US,D,20250409,000000,31.88,34.86,31.8409,34.86,13392,0
+NZAC.US,D,20250410,000000,33.92,33.92,33.05,33.44,6599,0
+NZAC.US,D,20250411,000000,33.46,34.31,33.46,34.1,5978,0
+NZAC.US,D,20250414,000000,34.71,34.71,34.35,34.44,5768,0
+NZAC.US,D,20250415,000000,34.62,34.66,34.4904,34.5456,3572,0
+NZAC.US,D,20250416,000000,34.263621,34.344,33.76,34.0048,6761,0
+NZAC.US,D,20250417,000000,34.1874,34.33,34.07,34.07,4794,0
+NZAC.US,D,20250421,000000,33.8,33.8,33.34,33.51,2084,0
+NZAC.US,D,20250422,000000,34.01,34.41,34.01,34.26,6589,0
+NZAC.US,D,20250423,000000,35.06,35.14,34.8129,34.8129,3297,0
+NZAC.US,D,20250424,000000,34.83,35.3485,34.83,35.32,2433,0
+NZAC.US,D,20250425,000000,35.370468,35.64,35.370468,35.6054,2902,0
+NZAC.US,D,20250428,000000,35.48,35.74,35.45,35.74,9784,0
+NZAC.US,D,20250429,000000,35.68,35.93,35.61,35.74,1521,0
+NZAC.US,D,20250430,000000,35.164,35.78,35.164,35.78,24038,0
+NZAC.US,D,20250501,000000,36.2,36.24,36.0166,36.0166,1799,0
+NZAC.US,D,20250502,000000,36.49,36.7,36.49,36.6078,1134,0
+NZAC.US,D,20250505,000000,36.43,36.7,36.43,36.47,9931,0
+NZAC.US,D,20250506,000000,36.22,36.44,36.2,36.32,3276,0
+NZAC.US,D,20250507,000000,36.37,36.41,36.22,36.22,1852,0
+NZAC.US,D,20250508,000000,36.45,36.68,36.45,36.5,1441,0
+NZAC.US,D,20250509,000000,36.6695,36.6695,36.4,36.4832,1424,0
+NZAC.US,D,20250512,000000,37.4,37.4,37.1194,37.4,5354,0
+NZAC.US,D,20250513,000000,37.55,37.71,37.55,37.67,5637,0
+NZAC.US,D,20250514,000000,37.64,37.68,37.6025,37.6025,2021,0
+NZAC.US,D,20250515,000000,37.61,37.87,37.61,37.87,2759,0
+NZAC.US,D,20250516,000000,37.87,38,37.79,37.93,9210,0
+NZAC.US,D,20250519,000000,37.72,38.1,37.72,38.1,1147,0
+NZAC.US,D,20250520,000000,38.11,38.12,37.98,38.09,2532,0
+NZAC.US,D,20250521,000000,38.04,38.11,37.63,37.68,1998,0
+NZAC.US,D,20250522,000000,37.57,37.76,37.56,37.565,2175,0
+NZAC.US,D,20250523,000000,37.31,37.554,37.31,37.4669,1674,0
+NZAC.US,D,20250527,000000,37.85,38.07,37.8339,37.99,8050,0
+NZAC.US,D,20250528,000000,38.05,38.05,37.8268,37.8268,4737,0
+NZAC.US,D,20250529,000000,38.077,38.077,37.92,37.92,12333,0
+NZAC.US,D,20250530,000000,38.2,38.2,37.53,37.99,4374,0
+NZAC.US,D,20250602,000000,37.65,37.9888,37.51,37.9,7373,0
+NZAC.US,D,20250603,000000,37.89,38.1089,37.82,38,6453,0
+NZAC.US,D,20250604,000000,38.1,38.26,38.1,38.26,1791,0
+NZAC.US,D,20250605,000000,38.29,38.317404,38.13,38.15,2346,0
+NZAC.US,D,20250606,000000,38.35,38.48,38.2915,38.34,3497,0
+NZAC.US,D,20250609,000000,38.47,38.52,38.38,38.4407,3583,0
+NZAC.US,D,20250610,000000,38.57,38.625,38.46,38.5851,3920,0
+NZAC.US,D,20250611,000000,38.68,38.77,38.47,38.5046,3043,0
+NZAC.US,D,20250612,000000,38.62,38.73,38.6,38.6,1605,0
+NZAC.US,D,20250613,000000,38.16,38.469,38.11,38.11,3363,0
+NZAC.US,D,20250616,000000,38.55,38.68,38.43,38.43,5251,0
+NZAC.US,D,20250617,000000,38.38,38.415,38.07,38.07,8035,0
+NZAC.US,D,20250618,000000,38.1381,38.295,38.11,38.11,2018,0
+NZAC.US,D,20250620,000000,38.33,38.33,37.85,37.85,3663,0
+NZAC.US,D,20250623,000000,38.1022,38.3371,37.88,38.27,6188,0
+NZAC.US,D,20250624,000000,38.82,38.939,38.5295,38.85,12822,0
+NZAC.US,D,20250625,000000,38.95,38.95,38.71,38.72,34858,0
+NZAC.US,D,20250626,000000,38.9647,39.0755,38.9647,38.99,6378,0
+NZAC.US,D,20250627,000000,39.25,39.34,39.11,39.16,4863,0
+NZAC.US,D,20250630,000000,39.34,39.5,39.3,39.5,16277,0
+NZAC.US,D,20250701,000000,39.31,39.4245,39.31,39.32,9267,0
+NZAC.US,D,20250702,000000,39.435,39.57,39.36,39.57,3534,0
+NZAC.US,D,20250703,000000,39.72,39.8275,39.71,39.81,2203,0
+NZAC.US,D,20250707,000000,39.5,39.63,39.35,39.49,7098,0
+NZAC.US,D,20250708,000000,39.401,39.42,39.35,39.35,1534,0
+NZAC.US,D,20250709,000000,39.62,39.64,39.45,39.64,5882,0
+NZAC.US,D,20250710,000000,39.66,39.73,39.595,39.63,1505,0
+NZAC.US,D,20250711,000000,39.47,39.57,39.47,39.57,2898,0
+NZAC.US,D,20250714,000000,39.495,39.6,39.4675,39.48,29774,0
+NZAC.US,D,20250715,000000,39.445,39.5235,39.33,39.33,2062,0
+NZAC.US,D,20250716,000000,39.3844,39.5763,39.3844,39.5763,3246,0
+NZAC.US,D,20250717,000000,39.705,39.8144,39.705,39.8144,1906,0
+NZAC.US,D,20250718,000000,39.88,39.89,39.74,39.82,9870,0
+NZAC.US,D,20250721,000000,39.98,40.16,39.98,39.985,2081,0
+NZAC.US,D,20250722,000000,39.86,40.0055,39.68,39.9803,22537,0
+NZAC.US,D,20250723,000000,40.13,40.411,40.12,40.411,4545,0
+NZAC.US,D,20250724,000000,40.3715,40.43,40.3385,40.3606,3424,0
+NZAC.US,D,20250725,000000,40.3,40.46,40.3,40.4337,1386,0
+NZAC.US,D,20250728,000000,40.3165,40.3165,40.23,40.245,3748,0
+NZAC.US,D,20250729,000000,40.29,40.29,40.06,40.06,6577,0
+NZAC.US,D,20250730,000000,40.04,40.1595,39.85,39.9653,27009,0
+NZAC.US,D,20250731,000000,40.21,40.21,39.761,39.7692,2671,0
+NZAC.US,D,20250801,000000,39.36,39.4,39.16,39.3066,7569,0
+NZAC.US,D,20250804,000000,39.83923,39.9051,39.83923,39.9051,895,0
+NZAC.US,D,20250805,000000,40,40,39.83,39.8467,2767,0
+NZAC.US,D,20250806,000000,39.9,40.115,39.9,40.0997,1618,0
+NZAC.US,D,20250807,000000,40.17,40.2499,40.08,40.1588,3504,0
+NZAC.US,D,20250808,000000,40.3114,40.4917,40.3114,40.42,48784,0
+NZAC.US,D,20250811,000000,40.34,40.47,40.243,40.243,1162,0
+NZAC.US,D,20250812,000000,40.483,40.6752,40.483,40.6752,2043,0
+NZAC.US,D,20250813,000000,40.79,40.8621,40.7194,40.8621,1802,0
+NZAC.US,D,20250814,000000,40.76,40.78,40.6403,40.7707,2392,0
+NZAC.US,D,20250815,000000,40.8687,40.92,40.8033,40.8033,7094,0
+NZAC.US,D,20250818,000000,40.77,40.87,40.77,40.8547,1518,0
+NZAC.US,D,20250819,000000,40.81,40.81,40.581,40.6357,1705,0
+NZAC.US,D,20250820,000000,40.66,40.66,40.4772,40.5877,20597,0
+NZAC.US,D,20250821,000000,40.52,40.5684,40.46,40.4666,10912,0
+NZAC.US,D,20250822,000000,41,41.14,41,41.0567,2111,0
+NZAC.US,D,20250825,000000,41.11,41.11,40.8442,40.8442,6656,0
+NZAC.US,D,20250826,000000,40.86,40.9236,40.84,40.9236,1413,0
+NZAC.US,D,20250827,000000,40.97,40.99,40.9,40.9556,1928,0
+NZAC.US,D,20250828,000000,41.09,41.125,41.01,41.0784,1473,0
+NZAC.US,D,20250829,000000,40.87,40.87,40.7293,40.7936,3101,0
+NZAC.US,D,20250902,000000,40.26,40.49,40.22,40.475,4244,0
+NZAC.US,D,20250903,000000,40.56,40.6794,40.5595,40.6794,2321,0
+NZAC.US,D,20250904,000000,40.68,41.08,40.68,41.0052,5771,0
+NZAC.US,D,20250905,000000,40.96,41.11,40.93,40.9997,5564,0
+NZAC.US,D,20250908,000000,41.18,41.2531,41.121,41.2531,4035,0
+NZAC.US,D,20250909,000000,41.22,41.3226,41.18,41.3226,3746,0
+NZAC.US,D,20250910,000000,41.57,41.6,41.36,41.4712,8136,0
+NZAC.US,D,20250911,000000,41.47,41.83,41.47,41.8231,102628,0
+NZAC.US,D,20250912,000000,41.71,41.87,41.71,41.7956,3112,0
+NZAC.US,D,20250915,000000,41.9,42.0607,41.87,42.0607,3878,0
+NZAC.US,D,20250916,000000,42.04,42.079,41.941,41.9913,3029,0
+NZAC.US,D,20250917,000000,42.03,42.0411,41.8635,41.9742,3207,0
+NZAC.US,D,20250918,000000,42.26,42.269,42.131,42.1547,2426,0
+NZAC.US,D,20250919,000000,42.07,42.2987,42.07,42.2987,1084,0
+NZAC.US,D,20250922,000000,42.3,42.479,42.27,42.4415,3711,0
+NZAC.US,D,20250923,000000,42.4,42.45,42.19,42.2219,6423,0
+NZAC.US,D,20250924,000000,42.04,42.11,42,42.0547,2074,0
+NZAC.US,D,20250925,000000,41.84,41.93,41.59,41.8321,45826,0
+NZAC.US,D,20250926,000000,41.98,42.0306,41.87,42.0306,2825,0
+NZAC.US,D,20250929,000000,42.16,42.28,42.14,42.155,5628,0
+NZAC.US,D,20250930,000000,42.2,42.395,42.19,42.3939,1784,0
+NZAC.US,D,20251001,000000,42.48,42.66,42.48,42.6493,2231,0
+NZAC.US,D,20251002,000000,43,43,42.6101,42.7561,2731,0
+NZAC.US,D,20251003,000000,42.81,42.88,42.76,42.8705,2260,0
+NZAC.US,D,20251006,000000,43.13,43.13,42.9378,43.0294,3519,0
+NZAC.US,D,20251007,000000,43.14,43.14,42.72,42.74,4717,0
+NZAC.US,D,20251008,000000,43,43,42.865,42.9822,4639,0
+NZAC.US,D,20251009,000000,43.1,43.1,42.73,42.8067,5529,0
+NZAC.US,D,20251010,000000,42.9505,42.9505,41.735,41.735,3411,0
+NZAC.US,D,20251013,000000,42.3,42.4753,42.3,42.4236,4781,0
+NZAC.US,D,20251014,000000,41.94,42.57,41.94,42.3296,5097,0
+NZAC.US,D,20251015,000000,42.63,42.76,42.271,42.5908,20558,0
+NZAC.US,D,20251016,000000,42.745,42.7652,42.5123,42.5123,6657,0
+NZAC.US,D,20251017,000000,42.49,42.6553,42.41,42.6553,2239,0
+NZAC.US,D,20251020,000000,42.76,43.15,42.76,43.03,4973,0
+NZAC.US,D,20251021,000000,42.97,43.03,42.88,42.9813,6170,0
+NZAC.US,D,20251022,000000,42.729,42.7474,42.58,42.7474,1421,0
+NZAC.US,D,20251023,000000,42.925,43.11,42.9,43.007,2916,0
+NZAC.US,D,20251024,000000,43.417,43.417,43.3088,43.3179,3514,0
+NZAC.US,D,20251027,000000,43.58,43.748,43.58,43.748,3916,0
+NZAC.US,D,20251028,000000,43.755,43.919,43.755,43.8374,2403,0
+NZAC.US,D,20251029,000000,43.9,43.9,43.6591,43.6591,1727,0
+NZAC.US,D,20251030,000000,43.5,43.58,43.3456,43.3456,12460,0
+NZAC.US,D,20251031,000000,43.6,43.6,43.171,43.378,1220,0
+NZAC.US,D,20251103,000000,43.41,43.51,43.3,43.3999,10083,0
+NZAC.US,D,20251104,000000,42.93,43.12,42.847,42.875,3829,0
+NZAC.US,D,20251105,000000,42.89,43.32,42.89,43.13,3753,0
+NZAC.US,D,20251106,000000,43.21,43.26,42.73,42.7702,5123,0
+NZAC.US,D,20251107,000000,42.52,42.729,42.2,42.729,8404,0
+NZAC.US,D,20251110,000000,43.14,43.44,43.1399,43.3899,2602,0
+NZAC.US,D,20251111,000000,43.36,43.5787,43.36,43.4944,2745,0
+NZAC.US,D,20251112,000000,43.59,43.67,43.59,43.6269,1477,0
+NZAC.US,D,20251113,000000,43.42,43.42,42.8475,42.8475,2886,0
+NZAC.US,D,20251114,000000,42.4076,42.975,42.4076,42.7579,3707,0
+NZAC.US,D,20251117,000000,42.57,42.59,42.2956,42.2956,1573,0
+NZAC.US,D,20251118,000000,41.98,42.25,41.94,42.0119,14129,0
+NZAC.US,D,20251119,000000,42.06,42.09,41.91,42.0572,3092,0
+NZAC.US,D,20251120,000000,42.68,42.68,41.4282,41.4282,9697,0
+NZAC.US,D,20251121,000000,41.64,42.02,41.47,41.8159,7165,0
+NZAC.US,D,20251124,000000,41.98,42.449,41.98,42.4054,3621,0
+NZAC.US,D,20251125,000000,41.802261,42.1085,41.66,42.1085,5724,0
+NZAC.US,D,20251126,000000,42.33,42.51,42.26,42.4694,18777,0
+NZAC.US,D,20251128,000000,42.45,42.6029,42.45,42.6029,2334,0
+NZAC.US,D,20251201,000000,42.37,42.5,42.3413,42.3413,7997,0
+NZAC.US,D,20251202,000000,42.58,42.59,42.4216,42.4449,7715,0
+NZAC.US,D,20251203,000000,42.48,42.629,42.45,42.6202,8725,0
+NZAC.US,D,20251204,000000,42.82,42.82,42.6,42.6374,2916,0
+NZAC.US,D,20251205,000000,42.86,42.886,42.7749,42.7749,8471,0
+NZAC.US,D,20251208,000000,42.82,42.82,42.53,42.6037,6570,0
+NZAC.US,D,20251209,000000,42.68,42.71,42.58,42.61,6108,0
+NZAC.US,D,20251210,000000,42.604974,42.995,42.59,42.9312,3381,0
+NZAC.US,D,20251211,000000,42.74,42.97,42.67,42.945,5718,0
+NZAC.US,D,20251212,000000,42.93,42.952917,42.5162,42.5162,6440,0
+NZAC.US,D,20251215,000000,42.58,42.64,42.47,42.47,3023,0
+NZAC.US,D,20251216,000000,42.36,42.5035,42.29,42.5035,6935,0
+NZAC.US,D,20251217,000000,42.54,42.54,41.9807,41.9807,4282,0
+NZAC.US,D,20251218,000000,42.4,42.619,42.29,42.3849,19489,0
+NZAC.US,D,20251219,000000,42.695,42.83,42.6201,42.7123,2494,0
+NZAC.US,D,20251222,000000,42.97,43.04,42.92,42.925,6085,0
+NZAC.US,D,20251223,000000,43.028,43.22,43.028,43.15,5054,0
+NZAC.US,D,20251224,000000,43.28,43.34,43.22,43.2867,1155,0
+NZAC.US,D,20251226,000000,43.34,43.4,43.2901,43.3572,2015,0
+NZAC.US,D,20251229,000000,43.19,43.21,43.0552,43.1888,15623,0
+NZAC.US,D,20251230,000000,43.1791,43.28,43.1396,43.17,3145,0
+NZAC.US,D,20251231,000000,43.046,43.08,42.87,42.8888,4598,0
+NZAC.US,D,20260102,000000,43.25,43.25,42.8,42.9913,10039,0
+NZAC.US,D,20260105,000000,43.25,43.45,43.25,43.3498,6634,0
+NZAC.US,D,20260106,000000,43.43,43.61,43.43,43.595,8492,0
+NZAC.US,D,20260107,000000,43.57,43.66,43.466,43.466,3024,0
+NZAC.US,D,20260108,000000,43.31,43.469,43.31,43.365,2737,0
+NZAC.US,D,20260109,000000,43.71,43.719,43.62,43.625,3834,0
+NZAC.US,D,20260112,000000,43.53,43.825,43.53,43.7248,3893,0
+NZAC.US,D,20260113,000000,43.69,43.7299,43.37,43.4209,3355,0
+NZAC.US,D,20260114,000000,43.39,43.39,43.0976,43.285,11265,0
+NZAC.US,D,20260115,000000,43.61,43.619,43.3722,43.3722,2268,0
+NZAC.US,D,20260116,000000,43.43,43.51,43.3938,43.3938,2481,0
+NZAC.US,D,20260120,000000,42.75,42.865,42.49,42.49,5716,0
+NZAC.US,D,20260121,000000,42.49,43.04,42.49,42.89,7856,0
+NZAC.US,D,20260122,000000,43.26,43.36,43.14,43.2122,2881,0
+NZAC.US,D,20260123,000000,43.17,43.329,43.121,43.2698,2750,0
+NZAC.US,D,20260126,000000,43.41,43.719,43.41,43.54,3914,0
+NZAC.US,D,20260127,000000,43.65,43.87,43.6494,43.8325,61820,0
+NZAC.US,D,20260128,000000,43.8101,43.8101,43.66,43.7949,5998,0
+NZAC.US,D,20260129,000000,43.83,43.83,43.19,43.6935,8418,0
+NZAC.US,D,20260130,000000,43.55,43.59,43.19,43.3297,8487,0
+NZAC.US,D,20260202,000000,43.32,43.58,43.32,43.4949,18045,0
+NZAC.US,D,20260203,000000,43.49,43.49,42.81,43.044,8492,0
+NZAC.US,D,20260204,000000,43.18,43.18,42.56,42.8551,4073,0
+NZAC.US,D,20260205,000000,42.53,42.535,42.2883,42.305,2205,0
+NZAC.US,D,20260206,000000,42.68,43.1558,42.68,43.1558,44296,0
+NZAC.US,D,20260209,000000,43.2,43.57,43.2,43.5147,3568,0
+NZAC.US,D,20260210,000000,43.6377,43.69,43.46,43.4818,6191,0
+NZAC.US,D,20260211,000000,43.7782,43.7782,43.29,43.4518,10360,0
+NZAC.US,D,20260212,000000,43.61,43.61,42.78,42.8097,4154,0
+NZAC.US,D,20260213,000000,42.74,43.06,42.7,42.8269,4777,0
+NZAC.US,D,20260217,000000,42.75,42.99,42.5253,42.9205,6705,0
+NZAC.US,D,20260218,000000,42.97,43.25,42.95,43.03,5845,0
diff --git a/daily/us/nasdaq etfs/ooqb.us.txt b/daily/us/nasdaq etfs/ooqb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49edc6e510d7d928c82762d4a871df21e2901b1b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ooqb.us.txt	
@@ -0,0 +1,239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OOQB.US,D,20250219,000000,15.41,15.41,15.3296,15.4091,1622,0
+OOQB.US,D,20250220,000000,15.63,15.7022,15.4,15.7022,1749,0
+OOQB.US,D,20250221,000000,15.8,15.8,14.7658,14.7658,780,0
+OOQB.US,D,20250224,000000,14.511,14.511,14.511,14.511,354,0
+OOQB.US,D,20250225,000000,13.06,13.3459,13.06,13.3459,346,0
+OOQB.US,D,20250226,000000,12.689,12.7423,12.5,12.7423,512,0
+OOQB.US,D,20250227,000000,12.65,12.65,12.214,12.214,215,0
+OOQB.US,D,20250228,000000,11.8263,12.4581,11.8263,12.4581,169,0
+OOQB.US,D,20250303,000000,13.41,13.41,12.4463,12.4463,293,0
+OOQB.US,D,20250304,000000,11.95,12.5396,11.8,12.5396,560,0
+OOQB.US,D,20250305,000000,13.159,13.2201,13.159,13.2201,593,0
+OOQB.US,D,20250306,000000,12.98,12.98,12.5293,12.6777,3109,0
+OOQB.US,D,20250307,000000,12.45,12.4756,12.43,12.4756,442,0
+OOQB.US,D,20250310,000000,11.65,11.65,10.481,10.7943,7127,0
+OOQB.US,D,20250311,000000,11.14,11.3876,11.08,11.3876,3519,0
+OOQB.US,D,20250312,000000,11.59,11.59,11.079,11.4968,2832,0
+OOQB.US,D,20250314,000000,11.719,11.7938,11.7,11.7938,2580,0
+OOQB.US,D,20250317,000000,11.91,11.9199,11.8289,11.8289,1023,0
+OOQB.US,D,20250318,000000,11.1,11.2919,11.1,11.2919,2774,0
+OOQB.US,D,20250319,000000,11.55,11.9065,11.55,11.9065,252,0
+OOQB.US,D,20250320,000000,11.87,11.87,11.6767,11.6767,239,0
+OOQB.US,D,20250321,000000,11.55,11.6859,11.55,11.6859,304,0
+OOQB.US,D,20250324,000000,12.53,12.5692,12.51,12.5692,649,0
+OOQB.US,D,20250325,000000,12.21,13.43,12.21,12.82,1383,0
+OOQB.US,D,20250326,000000,12.16,12.16,12.15,12.1522,1415,0
+OOQB.US,D,20250327,000000,11.89,12.25,11.89,12.14,2030,0
+OOQB.US,D,20250328,000000,11.79,11.79,11.28,11.3136,3242,0
+OOQB.US,D,20250331,000000,10.98,11.1355,10.769,11.1355,1063,0
+OOQB.US,D,20250401,000000,11.04,11.5697,11.04,11.5697,310,0
+OOQB.US,D,20250402,000000,11.79,11.969,11.79,11.969,348,0
+OOQB.US,D,20250403,000000,10.6046,10.69,10.581,10.5915,1168,0
+OOQB.US,D,20250404,000000,10.2699,10.2699,10.1953,10.1953,453,0
+OOQB.US,D,20250407,000000,8.75,9.649,8.75,9.3492,2722,0
+OOQB.US,D,20250408,000000,10,10,8.9377,8.9377,318,0
+OOQB.US,D,20250409,000000,9.49,10.687,9.49,10.687,3542,0
+OOQB.US,D,20250410,000000,10.26,10.26,9.91,9.91,188,0
+OOQB.US,D,20250411,000000,10.42,10.622,10.18,10.6106,873,0
+OOQB.US,D,20250414,000000,11.03,11.03,10.659,10.7945,1070,0
+OOQB.US,D,20250415,000000,10.82,10.9,10.7007,10.7007,4471,0
+OOQB.US,D,20250416,000000,10.49,10.59,10.4427,10.4427,316,0
+OOQB.US,D,20250417,000000,10.45,10.5,10.45,10.4928,456,0
+OOQB.US,D,20250422,000000,11.24,11.2587,11.221,11.2587,365,0
+OOQB.US,D,20250423,000000,11.59,11.78,11.59,11.7155,867,0
+OOQB.US,D,20250424,000000,11.871,11.9833,11.85,11.9833,5289,0
+OOQB.US,D,20250425,000000,12.1459,12.3399,12.1459,12.3399,688,0
+OOQB.US,D,20250428,000000,11.9908,12.2448,11.9908,12.2448,1251,0
+OOQB.US,D,20250429,000000,12.201,12.3773,12.2,12.3773,1072,0
+OOQB.US,D,20250430,000000,12.14,12.2338,12.14,12.2338,270,0
+OOQB.US,D,20250501,000000,12.72,12.73,12.6673,12.6673,319,0
+OOQB.US,D,20250502,000000,12.89,12.95,12.89,12.9032,1052,0
+OOQB.US,D,20250505,000000,12.4,12.585,12.4,12.585,1525,0
+OOQB.US,D,20250506,000000,12.29,12.51,12.29,12.4664,1632,0
+OOQB.US,D,20250507,000000,12.78,12.78,12.47,12.65,1309,0
+OOQB.US,D,20250508,000000,13.36,13.48,13.36,13.4133,1096,0
+OOQB.US,D,20250509,000000,13.62,13.6467,13.59,13.6467,842,0
+OOQB.US,D,20250512,000000,14.28,14.28,13.919,13.9508,1058,0
+OOQB.US,D,20250513,000000,14.405,14.5662,14.405,14.5662,274,0
+OOQB.US,D,20250514,000000,14.4556,14.46,14.433,14.433,916,0
+OOQB.US,D,20250515,000000,14.21,14.5902,14.16,14.429,1159,0
+OOQB.US,D,20250516,000000,14.56,14.6025,14.56,14.6025,159,0
+OOQB.US,D,20250519,000000,14.57,14.7919,14.57,14.7919,256,0
+OOQB.US,D,20250520,000000,14.64,14.9391,14.64,14.9391,1301,0
+OOQB.US,D,20250521,000000,14.82,15.3,14.82,14.9702,1633,0
+OOQB.US,D,20250522,000000,15.31,15.47,15.2716,15.2716,6666,0
+OOQB.US,D,20250523,000000,14.869,14.91,14.83,14.8451,4485,0
+OOQB.US,D,20250527,000000,15.26,15.35,15.25,15.2816,660,0
+OOQB.US,D,20250529,000000,14.82,14.82,14.6591,14.6591,474,0
+OOQB.US,D,20250530,000000,14.6,14.6,14.429,14.5036,859,0
+OOQB.US,D,20250602,000000,14.431,14.5553,14.43,14.5553,3854,0
+OOQB.US,D,20250604,000000,14.83,14.83,14.74,14.74,324,0
+OOQB.US,D,20250605,000000,14.81,14.81,14.2601,14.2601,335,0
+OOQB.US,D,20250606,000000,14.755,14.755,14.7096,14.7096,27446,0
+OOQB.US,D,20250609,000000,15.3,15.3,15.2809,15.2809,5977,0
+OOQB.US,D,20250610,000000,15.3593,15.56,15.3593,15.4791,222,0
+OOQB.US,D,20250611,000000,15.319,15.3312,15.28,15.3312,1044,0
+OOQB.US,D,20250612,000000,15.089,15.089,15.08,15.08,116,0
+OOQB.US,D,20250613,000000,14.671,14.68,14.661,14.68,590,0
+OOQB.US,D,20250616,000000,15.2072,15.3199,15.2072,15.3199,1336,0
+OOQB.US,D,20250617,000000,14.842,14.866,14.6355,14.6355,653,0
+OOQB.US,D,20250620,000000,14.79,14.79,14.165457,14.335,876,0
+OOQB.US,D,20250623,000000,14.02,14.45,13.94,14.45,1466,0
+OOQB.US,D,20250624,000000,14.6,15.08,14.6,15.0538,2926,0
+OOQB.US,D,20250625,000000,15.17,15.39,15.17,15.3727,323,0
+OOQB.US,D,20250626,000000,15.429,15.4797,15.429,15.4797,995,0
+OOQB.US,D,20250627,000000,15.4,15.4,15.3835,15.39,572,0
+OOQB.US,D,20250630,000000,15.65,15.65,15.51,15.6319,614,0
+OOQB.US,D,20250701,000000,15.47,15.48,15.1438,15.1438,314,0
+OOQB.US,D,20250702,000000,15.42,15.8792,15.42,15.8792,1012,0
+OOQB.US,D,20250703,000000,15.99,16.12,15.96,15.96,715,0
+OOQB.US,D,20250707,000000,15.81,15.81,15.6556,15.6556,1419,0
+OOQB.US,D,20250708,000000,15.754,15.83,15.7085,15.78,2585,0
+OOQB.US,D,20250709,000000,15.99,16.3075,15.79,16.3075,2627,0
+OOQB.US,D,20250710,000000,16.51,16.511,16.51,16.511,515,0
+OOQB.US,D,20250711,000000,17.23,17.23,17.06,17.118,787,0
+OOQB.US,D,20250714,000000,17.59,17.59,17.4118,17.4118,885,0
+OOQB.US,D,20250715,000000,17.14,17.1446,16.92,16.92,3170,0
+OOQB.US,D,20250716,000000,17.34,17.356,17.34,17.356,120,0
+OOQB.US,D,20250717,000000,17.5199,17.6,17.4507,17.4507,1514,0
+OOQB.US,D,20250718,000000,17.299,17.299,17.1851,17.1851,345,0
+OOQB.US,D,20250722,000000,17.36,17.4619,17.36,17.4619,462,0
+OOQB.US,D,20250723,000000,17.3751,17.4,17.37,17.3751,701,0
+OOQB.US,D,20250724,000000,17.479,17.59,17.375,17.5175,2487,0
+OOQB.US,D,20250725,000000,17.05,17.29,17.02,17.2369,1935,0
+OOQB.US,D,20250728,000000,17.57,17.599,17.393,17.4384,4370,0
+OOQB.US,D,20250729,000000,17.669,17.669,17.28,17.2854,1611,0
+OOQB.US,D,20250730,000000,17.38,17.48,17.07,17.2319,8967,0
+OOQB.US,D,20250731,000000,17.575,17.62,17.1116,17.1116,5696,0
+OOQB.US,D,20250801,000000,16.591,16.7,16.269,16.269,5297,0
+OOQB.US,D,20250804,000000,16.641,16.7659,16.62,16.7659,7017,0
+OOQB.US,D,20250805,000000,16.74,16.74,16.43,16.5016,1398,0
+OOQB.US,D,20250806,000000,16.6,17.02,16.6,16.9275,3909,0
+OOQB.US,D,20250807,000000,17.14,17.293,17.05,17.293,632,0
+OOQB.US,D,20250808,000000,17.23,17.357,17.2285,17.2861,2092,0
+OOQB.US,D,20250811,000000,17.75,17.78,17.54,17.5716,2670,0
+OOQB.US,D,20250812,000000,17.84,17.8929,17.84,17.8929,839,0
+OOQB.US,D,20250813,000000,18.1,18.3394,18.0802,18.3394,1942,0
+OOQB.US,D,20250814,000000,17.689,17.76,17.56,17.6473,5053,0
+OOQB.US,D,20250815,000000,17.6,17.631,17.39,17.3944,2430,0
+OOQB.US,D,20250818,000000,17.0301,17.4399,17.0301,17.3872,11654,0
+OOQB.US,D,20250819,000000,17.04,17.04,16.5998,16.5998,1006,0
+OOQB.US,D,20250820,000000,16.38,16.6821,16.38,16.6821,2490,0
+OOQB.US,D,20250821,000000,16.57,16.57,16.3008,16.3008,200,0
+OOQB.US,D,20250822,000000,16.58,17.34,16.58,17.1799,8765,0
+OOQB.US,D,20250825,000000,16.4,16.71,16.3322,16.3322,3823,0
+OOQB.US,D,20250826,000000,16.18,16.43,16.18,16.43,940,0
+OOQB.US,D,20250827,000000,16.3901,16.59,16.3901,16.56,2183,0
+OOQB.US,D,20250828,000000,16.645,16.645,16.6409,16.6409,645,0
+OOQB.US,D,20250829,000000,16.37,16.37,15.8787,15.8787,3741,0
+OOQB.US,D,20250902,000000,15.56,16.24,15.56,16.1106,2101,0
+OOQB.US,D,20250903,000000,16.4522,16.4522,16.4201,16.4201,560,0
+OOQB.US,D,20250904,000000,16.26,16.26,16.2408,16.2408,272,0
+OOQB.US,D,20250909,000000,16.5,16.5891,16.5,16.5891,286,0
+OOQB.US,D,20250910,000000,17,17,16.8951,16.8951,349,0
+OOQB.US,D,20250911,000000,17.12,17.1327,17.12,17.1327,1015,0
+OOQB.US,D,20250912,000000,17.14,17.5103,17.14,17.5103,2268,0
+OOQB.US,D,20250915,000000,17.34,17.4055,17.33,17.4055,807,0
+OOQB.US,D,20250916,000000,17.48,17.6035,17.44,17.6035,2219,0
+OOQB.US,D,20250917,000000,17.46,17.46,17.321,17.3836,1620,0
+OOQB.US,D,20250918,000000,17.8585,17.8585,17.8144,17.8144,330,0
+OOQB.US,D,20250919,000000,17.706,17.706,17.56,17.5957,1627,0
+OOQB.US,D,20250922,000000,17.32,17.32,17.2629,17.2629,285,0
+OOQB.US,D,20250923,000000,17.291,17.3235,17.0597,17.0597,2403,0
+OOQB.US,D,20250924,000000,17.26,17.26,17.2469,17.2469,229,0
+OOQB.US,D,20250925,000000,16.731,16.89,16.5997,16.5997,459,0
+OOQB.US,D,20250926,000000,16.591,16.6,16.51,16.59,442,0
+OOQB.US,D,20250929,000000,17.1618,17.41,17.1618,17.3957,465,0
+OOQB.US,D,20250930,000000,17.25,17.4253,17.18,17.4253,299,0
+OOQB.US,D,20251002,000000,18.25,18.4559,18.25,18.4559,541,0
+OOQB.US,D,20251003,000000,18.5,18.66,18.45,18.6214,616,0
+OOQB.US,D,20251006,000000,19.09,19.15,19.09,19.1222,586,0
+OOQB.US,D,20251008,000000,18.9601,18.98,18.92,18.961,539,0
+OOQB.US,D,20251009,000000,18.59,18.59,18.49,18.5453,1155,0
+OOQB.US,D,20251013,000000,17.25,17.5277,17.23,17.5277,1466,0
+OOQB.US,D,20251014,000000,16.64,17.11,16.64,16.8912,3952,0
+OOQB.US,D,20251015,000000,16.84,16.89,16.47,16.7693,2832,0
+OOQB.US,D,20251016,000000,16.72,16.72,16.11,16.2472,4677,0
+OOQB.US,D,20251017,000000,15.815,16.1071,15.815,16.1071,1090,0
+OOQB.US,D,20251020,000000,17.0387,17.05,17.0009,17.0009,1004,0
+OOQB.US,D,20251021,000000,16.91,17.3,16.8881,17.1456,2336,0
+OOQB.US,D,20251023,000000,16.81,16.981,16.81,16.8582,1004,0
+OOQB.US,D,20251024,000000,17.07,17.151,17.07,17.0835,598,0
+OOQB.US,D,20251027,000000,17.969,18.2,17.969,18.0777,21813,0
+OOQB.US,D,20251028,000000,18.1895,18.32,18.0263,18.0263,6910,0
+OOQB.US,D,20251029,000000,17.9,17.94,17.37,17.5794,5997,0
+OOQB.US,D,20251030,000000,17.069,17.125,16.6936,16.6936,5374,0
+OOQB.US,D,20251031,000000,17.36,17.36,17.1751,17.3083,774,0
+OOQB.US,D,20251103,000000,17.11,17.11,16.8752,16.8752,725,0
+OOQB.US,D,20251104,000000,16.37,16.37,15.6211,15.6211,353,0
+OOQB.US,D,20251106,000000,15.46,15.57,15.4412,15.4412,752,0
+OOQB.US,D,20251107,000000,15.06,15.8272,15.06,15.8272,2588,0
+OOQB.US,D,20251110,000000,16.29,16.5129,16.267,16.5129,1380,0
+OOQB.US,D,20251111,000000,16.07,16.07,15.9653,15.9653,478,0
+OOQB.US,D,20251112,000000,15.73,15.77,15.73,15.7544,458,0
+OOQB.US,D,20251113,000000,15.45,15.55,14.87,14.8786,1977,0
+OOQB.US,D,20251114,000000,14.525,14.87,14.2969,14.2969,1262,0
+OOQB.US,D,20251117,000000,14.35,14.35,13.796,13.796,1558,0
+OOQB.US,D,20251118,000000,13.43,13.99,13.43,13.7761,8730,0
+OOQB.US,D,20251119,000000,13.49,13.49,13.22,13.3492,1129,0
+OOQB.US,D,20251120,000000,12.96,12.96,12.4913,12.4913,1937,0
+OOQB.US,D,20251121,000000,12.22,12.46,11.8,12.3011,2163,0
+OOQB.US,D,20251124,000000,12.84,13.4143,12.82,13.4143,4464,0
+OOQB.US,D,20251125,000000,12.98,13.2137,12.86,13.2137,1912,0
+OOQB.US,D,20251126,000000,13.2625,13.78,13.2275,13.7217,3427,0
+OOQB.US,D,20251128,000000,13.94,13.99,13.87,13.915,1628,0
+OOQB.US,D,20251201,000000,13.13,13.16,12.88,13.0504,1290,0
+OOQB.US,D,20251202,000000,13.7,14.06,13.7,14.0172,829,0
+OOQB.US,D,20251203,000000,14.19,14.35,14.14,14.3063,3762,0
+OOQB.US,D,20251204,000000,14.27,14.3,14.02,14.2246,942,0
+OOQB.US,D,20251205,000000,14.17,14.17,13.71,13.806,1292,0
+OOQB.US,D,20251208,000000,13.9626,13.9662,13.94,13.9662,621,0
+OOQB.US,D,20251209,000000,14.111,14.3494,14.111,14.3494,285,0
+OOQB.US,D,20251210,000000,14.1584,14.64,14.14,14.3279,2009,0
+OOQB.US,D,20251211,000000,13.9,14.1583,13.83,14.1583,577,0
+OOQB.US,D,20251212,000000,14.1,14.1,13.6589,13.6589,898,0
+OOQB.US,D,20251215,000000,13.09,13.16,12.0081,12.0081,1441,0
+OOQB.US,D,20251216,000000,12.18,12.288,12.1,12.288,2158,0
+OOQB.US,D,20251217,000000,12.34,12.56,11.7824,11.7824,1789,0
+OOQB.US,D,20251218,000000,12.27,12.36,11.8,11.8054,1219,0
+OOQB.US,D,20251219,000000,12.25,12.57,12.25,12.3949,864,0
+OOQB.US,D,20251222,000000,12.719,12.719,12.5178,12.5178,1120,0
+OOQB.US,D,20251223,000000,12.42,12.483,12.42,12.4715,3173,0
+OOQB.US,D,20251224,000000,12.28,12.4428,12.28,12.4428,625,0
+OOQB.US,D,20251226,000000,12.44,12.469,12.33,12.469,787,0
+OOQB.US,D,20251229,000000,12.47,12.47,12.3491,12.3491,1234,0
+OOQB.US,D,20251230,000000,12.44,12.5,12.417,12.417,227,0
+OOQB.US,D,20251231,000000,12.44,12.44,12.2584,12.2584,667,0
+OOQB.US,D,20260102,000000,12.59,12.63,12.462,12.5329,63195,0
+OOQB.US,D,20260105,000000,13.2894,13.2894,13.2341,13.2341,1626,0
+OOQB.US,D,20260106,000000,13.25,13.27,13.1174,13.1174,469,0
+OOQB.US,D,20260107,000000,13.02,13.02,12.8975,12.8975,574,0
+OOQB.US,D,20260108,000000,12.58,12.8184,12.58,12.8184,654,0
+OOQB.US,D,20260109,000000,12.7596,12.901,12.69,12.8448,1191,0
+OOQB.US,D,20260112,000000,12.89,13.145,12.89,13.0154,5403,0
+OOQB.US,D,20260113,000000,13.13,13.4173,13.13,13.4173,906,0
+OOQB.US,D,20260114,000000,13.54,13.7166,13.52,13.7166,697,0
+OOQB.US,D,20260115,000000,13.6,13.71,13.3959,13.3959,1926,0
+OOQB.US,D,20260116,000000,13.47,13.47,13.4394,13.4394,204,0
+OOQB.US,D,20260120,000000,12.46,12.46,12.3381,12.3381,236,0
+OOQB.US,D,20260121,000000,12.47,12.5612,12.1,12.5612,277,0
+OOQB.US,D,20260122,000000,12.45,12.5461,12.45,12.5461,641,0
+OOQB.US,D,20260123,000000,12.481,12.75,12.31,12.5919,1420,0
+OOQB.US,D,20260126,000000,12.46,12.5,12.3798,12.3798,273,0
+OOQB.US,D,20260127,000000,12.48,12.7278,12.48,12.7278,225,0
+OOQB.US,D,20260128,000000,12.76,12.77,12.7456,12.7456,289,0
+OOQB.US,D,20260129,000000,12.1,12.1,11.86,11.9607,656,0
+OOQB.US,D,20260130,000000,11.71,11.83,11.61,11.7643,1396,0
+OOQB.US,D,20260202,000000,10.94,11.1,10.94,11.0647,3144,0
+OOQB.US,D,20260203,000000,11.13,11.13,10.21,10.6419,2454,0
+OOQB.US,D,20260204,000000,9.98,10.19,9.9,10.0192,799,0
+OOQB.US,D,20260205,000000,9.14,9.14,8.4499,8.5082,1850,0
+OOQB.US,D,20260206,000000,9.24,9.6629,9.24,9.6629,867,0
+OOQB.US,D,20260209,000000,9.6,9.87,9.6,9.8187,2998,0
+OOQB.US,D,20260210,000000,9.54,9.54,9.491,9.491,413,0
+OOQB.US,D,20260211,000000,9.3,9.38,9.09,9.3547,544,0
+OOQB.US,D,20260212,000000,9.28,9.28,8.8516,8.8516,3008,0
+OOQB.US,D,20260213,000000,9.16,9.43,9.16,9.3216,505,0
+OOQB.US,D,20260217,000000,8.97,9.1716,8.96,9.1716,401,0
+OOQB.US,D,20260218,000000,9.2,9.21,9.2,9.2,380,0
diff --git a/daily/us/nasdaq etfs/orcx.us.txt b/daily/us/nasdaq etfs/orcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3008dcb1169d80bb16350314d9c2d38187827a65
--- /dev/null
+++ b/daily/us/nasdaq etfs/orcx.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORCX.US,D,20250211,000000,21.3,21.48,20.96,21.17,26122,0
+ORCX.US,D,20250212,000000,20.47,20.47,19.58,19.98,30349,0
+ORCX.US,D,20250213,000000,20.13,20.34,19.88,20.34,16195,0
+ORCX.US,D,20250214,000000,20.28,20.41,20.01,20.29,14064,0
+ORCX.US,D,20250218,000000,20.87,22.06,20.8138,21.65,28454,0
+ORCX.US,D,20250219,000000,21.32,22,20.694,21.95,21596,0
+ORCX.US,D,20250220,000000,21.45,21.45,20.3807,20.7,14336,0
+ORCX.US,D,20250221,000000,20.65,20.65,18.7,18.76,15436,0
+ORCX.US,D,20250224,000000,20.19,20.19,18.215,19.23,67244,0
+ORCX.US,D,20250225,000000,19.02,19.26,18.0657,18.9,51393,0
+ORCX.US,D,20250226,000000,19.47,20.05,19.14,19.82,17937,0
+ORCX.US,D,20250227,000000,19.94,19.94,18.01,18.01,10125,0
+ORCX.US,D,20250228,000000,17.62,18.28,17.1401,18.28,8742,0
+ORCX.US,D,20250303,000000,18.35,18.35,17.17,17.39,12030,0
+ORCX.US,D,20250304,000000,16.53,16.805,15.64,16.39,13812,0
+ORCX.US,D,20250305,000000,16.47,17.318,16.395,17.26,15093,0
+ORCX.US,D,20250306,000000,15.95,16.18,14.765,14.98,19634,0
+ORCX.US,D,20250307,000000,14.89,15.91,14.45,15.76,22121,0
+ORCX.US,D,20250310,000000,14.78,15.11,14.1487,14.52,122329,0
+ORCX.US,D,20250311,000000,13.22,13.7445,12.3601,13.55,63135,0
+ORCX.US,D,20250312,000000,14.09,15.089,13.72,14.83,36548,0
+ORCX.US,D,20250313,000000,14.349,14.4,14,14.18,16073,0
+ORCX.US,D,20250314,000000,14.51,14.66,14.4303,14.49,22319,0
+ORCX.US,D,20250317,000000,14.86,15.6455,14.86,15.41,63000,0
+ORCX.US,D,20250318,000000,15.05,15.05,14.39,14.49,14242,0
+ORCX.US,D,20250319,000000,14.64,15.263,14.62,15.06,8853,0
+ORCX.US,D,20250320,000000,14.83,15.379,14.73,15.03,12887,0
+ORCX.US,D,20250321,000000,14.64,15.2,14.64,15,14952,0
+ORCX.US,D,20250324,000000,15.9,15.9,15.37,15.49,30933,0
+ORCX.US,D,20250325,000000,15.52,15.52,15.1501,15.3,22811,0
+ORCX.US,D,20250326,000000,15.0083,15.0083,13.85,14.08,12350,0
+ORCX.US,D,20250327,000000,13.71,13.83,13.651,13.69,9819,0
+ORCX.US,D,20250328,000000,13.35,13.46,12.42,12.77,23074,0
+ORCX.US,D,20250331,000000,12.1,12.6,12.0675,12.56,14739,0
+ORCX.US,D,20250401,000000,12.58,13.105,12.38,12.94,10338,0
+ORCX.US,D,20250402,000000,12.77,14,12.77,13.64,53091,0
+ORCX.US,D,20250403,000000,12.715,12.759,11.92,12.04,37612,0
+ORCX.US,D,20250404,000000,11.37,11.37,10.3701,10.46,58684,0
+ORCX.US,D,20250407,000000,9.26,11.22,9.05,10.15,47634,0
+ORCX.US,D,20250408,000000,11.25,11.25,9.5,9.79,34739,0
+ORCX.US,D,20250409,000000,10.23,12.32,10.19,12.16,94956,0
+ORCX.US,D,20250410,000000,11.52,11.52,10.98,11.19,11252,0
+ORCX.US,D,20250411,000000,10.97,10.9895,10.63,10.9669,6045,0
+ORCX.US,D,20250414,000000,11.5614,11.58,11.2,11.35,27341,0
+ORCX.US,D,20250415,000000,11.6,11.67,11.24,11.24,22127,0
+ORCX.US,D,20250416,000000,10.73,10.8647,10.31,10.52,9870,0
+ORCX.US,D,20250417,000000,10.655,10.655,10.39,10.39,576,0
+ORCX.US,D,20250421,000000,9.85,9.9399,9.21,9.36,15617,0
+ORCX.US,D,20250422,000000,9.64,10.049,9.6,9.88,8741,0
+ORCX.US,D,20250423,000000,11.38,11.3999,10.7254,10.7519,12682,0
+ORCX.US,D,20250424,000000,11.1811,11.75,11.05,11.7456,27067,0
+ORCX.US,D,20250425,000000,11.7873,11.97,11.6773,11.97,15974,0
+ORCX.US,D,20250428,000000,12.18,12.23,11.79,12.14,29560,0
+ORCX.US,D,20250429,000000,12.32,12.34,12.0268,12.34,30626,0
+ORCX.US,D,20250430,000000,11.6,12.32,11.45,12.32,35894,0
+ORCX.US,D,20250501,000000,13.4,13.61,13.03,13.03,45714,0
+ORCX.US,D,20250502,000000,13.8108,14.4,13.8108,14.0075,37430,0
+ORCX.US,D,20250505,000000,13.7,13.9444,13.6,13.7229,12487,0
+ORCX.US,D,20250506,000000,13.22,13.56,13.1001,13.4764,8322,0
+ORCX.US,D,20250507,000000,13.72,13.77,13.4,13.7166,10255,0
+ORCX.US,D,20250508,000000,13.96,14.1462,13.59,13.96,15276,0
+ORCX.US,D,20250509,000000,13.94,14.15,13.75,13.93,9887,0
+ORCX.US,D,20250512,000000,14.6228,15.165,14.6228,15.04,20770,0
+ORCX.US,D,20250513,000000,15.24,16.2924,15.24,16.2,33758,0
+ORCX.US,D,20250514,000000,16.48,16.48,15.89,16.34,46626,0
+ORCX.US,D,20250515,000000,16.15,16.15,15.46,15.65,28172,0
+ORCX.US,D,20250516,000000,15.87,15.87,15.4,15.78,13846,0
+ORCX.US,D,20250519,000000,15.5,16.23,15.5,15.62,17846,0
+ORCX.US,D,20250520,000000,15.4,15.73,15.141,15.73,33405,0
+ORCX.US,D,20250521,000000,15.4,15.79,14.961,15.13,9572,0
+ORCX.US,D,20250522,000000,14.97,15.46,14.97,15.14,8379,0
+ORCX.US,D,20250523,000000,14.59,15.0877,14.58,14.92,21555,0
+ORCX.US,D,20250527,000000,15.4619,16.01,15.4619,15.98,26217,0
+ORCX.US,D,20250528,000000,16.0193,16.41,15.82,16.35,38573,0
+ORCX.US,D,20250529,000000,16.83,16.83,15.86,16.14,34765,0
+ORCX.US,D,20250530,000000,15.99,16.67,15.93,16.66,27592,0
+ORCX.US,D,20250602,000000,16.3701,16.93,16.06,16.93,28707,0
+ORCX.US,D,20250603,000000,17.01,17.36,16.86,17.3,38575,0
+ORCX.US,D,20250604,000000,17.45,17.569,17.01,17.17,36226,0
+ORCX.US,D,20250605,000000,17.35,17.979,17.3406,17.71,22152,0
+ORCX.US,D,20250606,000000,18.3,18.47,18.08,18.31,54647,0
+ORCX.US,D,20250609,000000,18.45,19.34,18.28,19.08,109449,0
+ORCX.US,D,20250610,000000,19.18,19.18,18.27,19.08,136294,0
+ORCX.US,D,20250611,000000,19.1,19.49,18.76,19.2,373001,0
+ORCX.US,D,20250612,000000,21.59,24.35,21.44,23.79,539956,0
+ORCX.US,D,20250613,000000,24.24,27.73,24.24,27.29,624703,0
+ORCX.US,D,20250616,000000,26.79,27.31,26.09,26.34,392079,0
+ORCX.US,D,20250617,000000,26.18,27.519,25.43,25.57,196995,0
+ORCX.US,D,20250618,000000,26.38,27.1998,25.95,26.25,161958,0
+ORCX.US,D,20250620,000000,26.99,26.99,24.6606,24.89,96841,0
+ORCX.US,D,20250623,000000,24.75,25.33,24.17,25.26,217492,0
+ORCX.US,D,20250624,000000,25.99,27.57,25.75,27.2,178037,0
+ORCX.US,D,20250625,000000,27.2,27.51,25.96,26.16,154625,0
+ORCX.US,D,20250626,000000,26.32,27.01,26,26.58,130718,0
+ORCX.US,D,20250627,000000,26.93,27.07,25.87,25.95,128349,0
+ORCX.US,D,20250630,000000,30.25,30.3,27.97,28.01,697735,0
+ORCX.US,D,20250701,000000,28.11,29.22,27.44,28.2,1065576,0
+ORCX.US,D,20250702,000000,27.92,31.0786,27.545,30.96,376351,0
+ORCX.US,D,20250703,000000,31.75,32.989,31.13,32.79,291268,0
+ORCX.US,D,20250707,000000,32.41,32.41,30.6859,31.36,340093,0
+ORCX.US,D,20250708,000000,32.79,33.799,31.5746,31.98,463660,0
+ORCX.US,D,20250709,000000,32.43,32.47,31.23,32.31,244409,0
+ORCX.US,D,20250710,000000,33.51,33.61,31.845,32.21,395122,0
+ORCX.US,D,20250711,000000,31.51,31.8198,30.49,30.98,292209,0
+ORCX.US,D,20250714,000000,30.72,30.96,29.461,30.6,325292,0
+ORCX.US,D,20250715,000000,31.52,32.27,30.66,32.11,282705,0
+ORCX.US,D,20250716,000000,32.36,33.819,31.61,33.8,278051,0
+ORCX.US,D,20250717,000000,34.19,36.6185,34.05,35.99,499468,0
+ORCX.US,D,20250718,000000,35.75,36.109,34.79,34.89,307865,0
+ORCX.US,D,20250721,000000,35.18,35.18,34.29,34.3075,173326,0
+ORCX.US,D,20250722,000000,33.99,33.99,32.061,32.75,245817,0
+ORCX.US,D,20250723,000000,33.35,34.24,33,33.7795,186590,0
+ORCX.US,D,20250724,000000,34.03,34.4003,33.51,34.05,111277,0
+ORCX.US,D,20250725,000000,33.91,34.7368,33.72,34.6407,106310,0
+ORCX.US,D,20250728,000000,35.11,35.4,34.15,35.39,135654,0
+ORCX.US,D,20250729,000000,35.66,36.88,35.08,36.04,248934,0
+ORCX.US,D,20250730,000000,35.91,36.26,34.86,36.15,174635,0
+ORCX.US,D,20250731,000000,37.77,39.06,37.0464,37.11,382875,0
+ORCX.US,D,20250801,000000,35.12,35.37,33.61,34.35,260586,0
+ORCX.US,D,20250804,000000,34.75,36.6571,34.69,36.62,179240,0
+ORCX.US,D,20250805,000000,37.41,38.196,36.28,37.5,190555,0
+ORCX.US,D,20250806,000000,37.57,37.73,36.3552,37.6543,144490,0
+ORCX.US,D,20250807,000000,38.05,38.09,34.74,35.67,206424,0
+ORCX.US,D,20250808,000000,35.65,35.96,35.15,35.7225,130924,0
+ORCX.US,D,20250811,000000,35.23,37.0322,34.4951,36.6,253432,0
+ORCX.US,D,20250812,000000,36.53,37.9,36.05,36.6806,123212,0
+ORCX.US,D,20250813,000000,37.91,37.911933,33.52,34.05,272766,0
+ORCX.US,D,20250814,000000,34.18,35.27,33.545,34.1531,127265,0
+ORCX.US,D,20250815,000000,34.53,35.65,33.64,35.1153,128683,0
+ORCX.US,D,20250818,000000,34.79,35.29,33.71,35.2379,75362,0
+ORCX.US,D,20250819,000000,35.43,35.43,30.52,31.16,409864,0
+ORCX.US,D,20250820,000000,30.52,31.4599,29.52,31.31,273633,0
+ORCX.US,D,20250821,000000,30.88,31.34,30.63,30.7018,131964,0
+ORCX.US,D,20250822,000000,31.02,32.11,30.34,31.5008,123428,0
+ORCX.US,D,20250825,000000,31.89,32.255,31.23,31.3108,85765,0
+ORCX.US,D,20250826,000000,31.29,31.64,30.59,31.0492,94058,0
+ORCX.US,D,20250827,000000,31.36,31.55,30.5341,31.3887,63643,0
+ORCX.US,D,20250828,000000,31.35,32.9182,31.35,32.5076,128200,0
+ORCX.US,D,20250829,000000,32.1,32.1,27.8947,28.609,531484,0
+ORCX.US,D,20250902,000000,27.4,28.45,26.8753,28.44,195342,0
+ORCX.US,D,20250903,000000,28.74,28.74,27.54,27.9472,105227,0
+ORCX.US,D,20250904,000000,27.775,27.956,27,27.85,88272,0
+ORCX.US,D,20250905,000000,29.78,30.68,28.5,30.28,446539,0
+ORCX.US,D,20250908,000000,32.15,32.66,30.91,31.77,809381,0
+ORCX.US,D,20250909,000000,32,33.038,30.68,32.63,3675107,0
+ORCX.US,D,20250910,000000,53.39,60.53,51.5,55.9,6752154,0
+ORCX.US,D,20250911,000000,56.7,56.7004,47.7846,48.94,3251304,0
+ORCX.US,D,20250912,000000,48.28,48.64,43.68,43.84,4564446,0
+ORCX.US,D,20250915,000000,47.98,48.281,45.355,46.79,2931316,0
+ORCX.US,D,20250916,000000,50.46,52.32,46.88,48.2,4703191,0
+ORCX.US,D,20250917,000000,48.31,48.7951,44.52,46.55,2114784,0
+ORCX.US,D,20250918,000000,47,47.24,43.61,45.05,1551931,0
+ORCX.US,D,20250919,000000,45.6,49.34,45.158,48.64,2186165,0
+ORCX.US,D,20250922,000000,48.85,55.17,48.004,54.8,3834563,0
+ORCX.US,D,20250923,000000,53.5,53.56,48.6839,50.08,3425902,0
+ORCX.US,D,20250924,000000,49.25,49.46,45.57,48.21,4017696,0
+ORCX.US,D,20250925,000000,44.02,45.04,42.03,42.88,3237078,0
+ORCX.US,D,20250926,000000,43.34,43.5886,40.4,40.53,1890026,0
+ORCX.US,D,20250929,000000,41.05,41.16,39.42,40.3,1827010,0
+ORCX.US,D,20250930,000000,40.43,40.5,38.2911,39.77,2971349,0
+ORCX.US,D,20251001,000000,39.2,42.25,38.82,42.04,2381327,0
+ORCX.US,D,20251002,000000,42.82,43.72,41.17,41.99,1976571,0
+ORCX.US,D,20251003,000000,42.09,43.58,40.48,41.11,1926967,0
+ORCX.US,D,20251006,000000,42.86,44.0796,42.43,42.67,1416782,0
+ORCX.US,D,20251007,000000,42.655,43.05,36.7,40.61,2858433,0
+ORCX.US,D,20251008,000000,40.8,42.5136,40.307,41.74,2036288,0
+ORCX.US,D,20251009,000000,42.64,45.375,41.45,44.27,2637627,0
+ORCX.US,D,20251010,000000,45.39,47.4329,42.7301,43,4226399,0
+ORCX.US,D,20251013,000000,44.585,49.04,44.39,47.38,2790522,0
+ORCX.US,D,20251014,000000,46.18,46.2771,42.45,44.6,1652639,0
+ORCX.US,D,20251015,000000,46.41,48.18,44.57,45.92,1245627,0
+ORCX.US,D,20251016,000000,46.75,51.65,45.83,48.77,3279481,0
+ORCX.US,D,20251017,000000,46,46.03,40.87,42,3365189,0
+ORCX.US,D,20251020,000000,41.29,41.41,37.42,37.92,3320697,0
+ORCX.US,D,20251021,000000,38.06,38.7489,36.5823,37.32,1801261,0
+ORCX.US,D,20251022,000000,37.31,37.88,35.71,36.69,1308632,0
+ORCX.US,D,20251023,000000,36.76,39.4002,36.6,38.58,1409548,0
+ORCX.US,D,20251024,000000,40.18,40.5386,39.18,39.49,1175755,0
+ORCX.US,D,20251027,000000,40.32,40.4363,38.45,38.87,1527565,0
+ORCX.US,D,20251028,000000,39.28,40.01,38.6676,38.71,1476553,0
+ORCX.US,D,20251029,000000,38.97,38.97,36.1,37.22,2122099,0
+ORCX.US,D,20251030,000000,35.375,35.69,32.1005,32.24,2589895,0
+ORCX.US,D,20251031,000000,33.08,34.4562,32.2,33.66,1564847,0
+ORCX.US,D,20251103,000000,34.12,34.31,31.73,32.41,1234776,0
+ORCX.US,D,20251104,000000,30.4,31.73,29.21,29.95,1391660,0
+ORCX.US,D,20251105,000000,29.92,30.93,29.655,30.46,864065,0
+ORCX.US,D,20251106,000000,29.9,30,27.76,28.86,1344744,0
+ORCX.US,D,20251107,000000,27.7,28,26.11,27.75,1279700,0
+ORCX.US,D,20251110,000000,29.3,29.55,27.21,28.05,1363324,0
+ORCX.US,D,20251111,000000,27.17,27.2672,25.315,27,1247201,0
+ORCX.US,D,20251112,000000,27,27.059,24.71,24.9,1880434,0
+ORCX.US,D,20251113,000000,24.36,24.49,22.3,22.82,2622644,0
+ORCX.US,D,20251114,000000,21.4,24.7563,21.38,23.91,4550112,0
+ORCX.US,D,20251117,000000,22.9,23.87,22.33,23.23,1642909,0
+ORCX.US,D,20251118,000000,22.44,24.03,22.12,23.41,1280262,0
+ORCX.US,D,20251119,000000,23.04,24.9564,22.7417,24.42,2181521,0
+ORCX.US,D,20251120,000000,25.55,26.22,21.11,21.19,2580428,0
+ORCX.US,D,20251121,000000,20.435,20.63,17.72005,18.76,4842037,0
+ORCX.US,D,20251124,000000,18.33,19.66,17.94,19.08,4634252,0
+ORCX.US,D,20251125,000000,17.94,18.86,16.27,18.43,4130728,0
+ORCX.US,D,20251126,000000,20.74,20.8,19.4002,19.88,4495141,0
+ORCX.US,D,20251128,000000,18.825,19.35,18.45,19.26,2294731,0
+ORCX.US,D,20251201,000000,18.96,19.5609,18.28,19.11,1531757,0
+ORCX.US,D,20251202,000000,19.95,20.75,18.915,19.1,2744272,0
+ORCX.US,D,20251203,000000,18.92,20.4,18.84,20.37,2962967,0
+ORCX.US,D,20251204,000000,20.35,21.8414,20.1,21.62,3096186,0
+ORCX.US,D,20251205,000000,22.6,22.685,21.49,22.28,5264408,0
+ORCX.US,D,20251208,000000,23.13,23.74,22.13,22.91,3792579,0
+ORCX.US,D,20251209,000000,22.79,23.3,22.44,23.11,3294573,0
+ORCX.US,D,20251210,000000,23.17,23.8699,22.27,23.47,11934732,0
+ORCX.US,D,20251211,000000,16.57,18.92,15.67,18.29,19787076,0
+ORCX.US,D,20251212,000000,17.79,18.06,15.9,16.6,9168437,0
+ORCX.US,D,20251215,000000,16.26,16.35,15.14,15.73,5941184,0
+ORCX.US,D,20251216,000000,15.7,16.56,15.65,16.37,4378368,0
+ORCX.US,D,20251217,000000,15.46,15.65,14.3604,14.59,9170819,0
+ORCX.US,D,20251218,000000,15.3,15.6,14.6,14.82,6391563,0
+ORCX.US,D,20251219,000000,16.25,17.32,16.21,16.86,7687557,0
+ORCX.US,D,20251222,000000,17.7,17.98,16.97,17.91,5478180,0
+ORCX.US,D,20251223,000000,17.6,17.68,16.8,17.36,4499366,0
+ORCX.US,D,20251224,000000,17.3,17.86,17.2,17.75,2096566,0
+ORCX.US,D,20251226,000000,17.79,18.23,17.47,17.79,2055135,0
+ORCX.US,D,20251229,000000,17.06,17.88,16.86,17.31,2974314,0
+ORCX.US,D,20251230,000000,17.48,17.845,17.4,17.64,1854181,0
+ORCX.US,D,20251231,000000,17.57,17.63,17.2,17.23,1278610,0
+ORCX.US,D,20260102,000000,17.66,17.83,17.08,17.34,3485887,0
+ORCX.US,D,20260105,000000,17.82,18.4,16.74,16.81,5628419,0
+ORCX.US,D,20260106,000000,16.83,17.18,16.46,17,2523818,0
+ORCX.US,D,20260107,000000,17.31,17.31,16.67,16.83,2119800,0
+ORCX.US,D,20260108,000000,16.41,16.47,15.65,16.27,2798295,0
+ORCX.US,D,20260109,000000,16.68,18.12,16.2,17.86,4641277,0
+ORCX.US,D,20260112,000000,17.68,19.29,17.5707,18.94,5581369,0
+ORCX.US,D,20260113,000000,18.99,19.495,18.11,18.48,4562726,0
+ORCX.US,D,20260114,000000,18.33,18.355,16.405,16.92,4810300,0
+ORCX.US,D,20260115,000000,17.14,17.15,16.161,16.22,3470274,0
+ORCX.US,D,20260116,000000,16.235,16.55,15.66,16.43,2624956,0
+ORCX.US,D,20260120,000000,15.68,15.73,14.435,14.52,3996313,0
+ORCX.US,D,20260121,000000,14.41,14.48,13.025,13.53,7026850,0
+ORCX.US,D,20260122,000000,14.33,14.49,13.93,14.19,3323410,0
+ORCX.US,D,20260123,000000,13.31,14.4,13.19,14.01,4127491,0
+ORCX.US,D,20260126,000000,14.29,15.285,14.22,14.83,4420300,0
+ORCX.US,D,20260127,000000,14.32,14.36,13.41,13.61,5032609,0
+ORCX.US,D,20260128,000000,13.57,14.64,13.13,13.29,6497432,0
+ORCX.US,D,20260129,000000,12.85,12.8888,11.55,12.67,8591128,0
+ORCX.US,D,20260130,000000,12.54,12.65,11.82,12.01,3704494,0
+ORCX.US,D,20260202,000000,12.95,12.9699,11.34,11.36,8662125,0
+ORCX.US,D,20260203,000000,11.11,11.23,10.19,10.56,8522223,0
+ORCX.US,D,20260204,000000,10.42,10.46,9.17,9.48,7198380,0
+ORCX.US,D,20260205,000000,9.33,9.45,8,8.17,7640530,0
+ORCX.US,D,20260206,000000,8.56,8.945,8.44,8.91,5972462,0
+ORCX.US,D,20260209,000000,9.615,11.015,9.44,10.63,17504448,0
+ORCX.US,D,20260210,000000,11.09,11.805,10.67,11.07,11696066,0
+ORCX.US,D,20260211,000000,11.57,11.58,10.245,10.66,9983972,0
+ORCX.US,D,20260212,000000,10.76,10.93,10.04,10.59,7110646,0
+ORCX.US,D,20260213,000000,10.9,11.325,10.41,11.06,5935758,0
+ORCX.US,D,20260217,000000,10.77,10.935,10.055,10.21,5218038,0
+ORCX.US,D,20260218,000000,10.225,10.635,9.8701,10.49,3609586,0
diff --git a/daily/us/nasdaq etfs/orr.us.txt b/daily/us/nasdaq etfs/orr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85521a9c9527475814a8c19bce8937603ea1196f
--- /dev/null
+++ b/daily/us/nasdaq etfs/orr.us.txt	
@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORR.US,D,20250117,000000,25.96,26.02,25.93,25.9722,13561,0
+ORR.US,D,20250121,000000,26.06,26.17,26.04,26.1124,16852,0
+ORR.US,D,20250122,000000,26.47,26.47,26.15,26.155,75439,0
+ORR.US,D,20250123,000000,26.35,26.35,26.17,26.2151,16503,0
+ORR.US,D,20250124,000000,26.46,26.63,26.46,26.6044,48822,0
+ORR.US,D,20250127,000000,26.5,26.55,26.36,26.4974,63060,0
+ORR.US,D,20250128,000000,26.77,26.8172,26.585,26.8172,14997,0
+ORR.US,D,20250129,000000,26.82,26.9227,26.63,26.9227,31294,0
+ORR.US,D,20250130,000000,27,27.375,26.9277,27.2797,40483,0
+ORR.US,D,20250131,000000,27.3,27.3,26.7141,26.7141,82588,0
+ORR.US,D,20250203,000000,26.73,27.79,26.52,26.9028,303943,0
+ORR.US,D,20250204,000000,26.98,27.13,26.98,26.9888,132935,0
+ORR.US,D,20250205,000000,26.88,26.88,26.75,26.7907,100536,0
+ORR.US,D,20250206,000000,26.87,26.97,26.85,26.97,59408,0
+ORR.US,D,20250207,000000,28,28,26.65,26.73,9747,0
+ORR.US,D,20250210,000000,27.03,27.03,26.8728,26.8728,10120,0
+ORR.US,D,20250211,000000,26.71,26.8712,26.71,26.8386,6685,0
+ORR.US,D,20250212,000000,26.86,26.86,26.66,26.725,25802,0
+ORR.US,D,20250213,000000,26.72,26.92,26.72,26.92,6140,0
+ORR.US,D,20250214,000000,27.1,27.2221,26.9954,26.9954,20504,0
+ORR.US,D,20250218,000000,26.952,27.19,26.95,27.11,23637,0
+ORR.US,D,20250219,000000,27,27,26.825,26.93,20276,0
+ORR.US,D,20250220,000000,26.77,26.95,26.75,26.85,51095,0
+ORR.US,D,20250221,000000,26.95,26.96,26.84,26.855,10462,0
+ORR.US,D,20250224,000000,26.94,26.97,26.82,26.9,19559,0
+ORR.US,D,20250225,000000,27.034,27.09,26.89,27.0445,22470,0
+ORR.US,D,20250226,000000,27.29,27.37,27.24,27.28,7890,0
+ORR.US,D,20250227,000000,27.3,27.3,27.05,27.07,20186,0
+ORR.US,D,20250228,000000,27,27.1,26.9,27.0252,49597,0
+ORR.US,D,20250303,000000,27.4,27.43,27.04,27.13,31121,0
+ORR.US,D,20250304,000000,27.01,27.34,26.75,27.2295,175170,0
+ORR.US,D,20250305,000000,27.49,27.57,27.2547,27.5376,82722,0
+ORR.US,D,20250306,000000,27.74,27.74,27.45,27.5436,44070,0
+ORR.US,D,20250307,000000,27.61,27.66,27.42,27.5801,20935,0
+ORR.US,D,20250310,000000,27.58,27.58,27.04,27.35,58509,0
+ORR.US,D,20250311,000000,27.35,27.3996,27.155,27.39,46386,0
+ORR.US,D,20250312,000000,27.7,27.7199,27.5,27.6819,20559,0
+ORR.US,D,20250313,000000,27.68,27.68,27.54,27.63,21655,0
+ORR.US,D,20250314,000000,27.73,28,27.7,27.99,38499,0
+ORR.US,D,20250317,000000,28.2,28.44,28.14,28.43,65274,0
+ORR.US,D,20250318,000000,28.43,28.43,28.07,28.2218,27076,0
+ORR.US,D,20250319,000000,28.12,28.22,27.9814,28.1506,59737,0
+ORR.US,D,20250320,000000,28.21,28.21,27.91,27.98,19701,0
+ORR.US,D,20250321,000000,27.94,28.03,27.819,28.0053,30282,0
+ORR.US,D,20250324,000000,28.69,28.69,28.2,28.4,24574,0
+ORR.US,D,20250325,000000,28.3431,28.54,28.2,28.54,31556,0
+ORR.US,D,20250326,000000,28.1087,28.45,28.1041,28.1041,23168,0
+ORR.US,D,20250327,000000,28.44,28.495,28.335,28.4,59275,0
+ORR.US,D,20250328,000000,28.32,28.37,27.97,28.02,102727,0
+ORR.US,D,20250331,000000,28.28,28.28,27.75,27.84,30845,0
+ORR.US,D,20250401,000000,27.86,27.935,27.81,27.92,6703,0
+ORR.US,D,20250402,000000,27.85,27.85,27.605,27.76,42240,0
+ORR.US,D,20250403,000000,27.78,27.84,27.12,27.2237,87270,0
+ORR.US,D,20250404,000000,26.94,26.94,26.252,26.489,211018,0
+ORR.US,D,20250407,000000,26.25,26.58,26.11,26.3096,47722,0
+ORR.US,D,20250408,000000,26.3529,26.75,25.85,26.075,22423,0
+ORR.US,D,20250409,000000,26.37,28.34,26,27.6643,139522,0
+ORR.US,D,20250410,000000,26.76,26.76,26.155,26.25,83863,0
+ORR.US,D,20250411,000000,26.9299,27.31,26.72,27.31,23116,0
+ORR.US,D,20250414,000000,27.44,27.66,27.43,27.62,25789,0
+ORR.US,D,20250415,000000,27.62,27.62,27.42,27.44,13511,0
+ORR.US,D,20250416,000000,27.5,27.8,27.5,27.75,40917,0
+ORR.US,D,20250417,000000,28.14,28.14,27.8,27.8804,21395,0
+ORR.US,D,20250421,000000,28.22,28.248,28,28.0259,30415,0
+ORR.US,D,20250422,000000,28.25,28.382,28.25,28.2935,19269,0
+ORR.US,D,20250423,000000,28.31,28.31,28.09,28.129,109530,0
+ORR.US,D,20250424,000000,28.09,28.09,27.6,28.0133,98137,0
+ORR.US,D,20250425,000000,27.96,27.96,27.7,27.8493,38840,0
+ORR.US,D,20250428,000000,27.78,27.8,27.6,27.6641,27202,0
+ORR.US,D,20250429,000000,27.52,27.68,27.48,27.48,33932,0
+ORR.US,D,20250430,000000,27.4,27.4872,27.25,27.4872,26641,0
+ORR.US,D,20250501,000000,27.45,27.568,27.19,27.3576,43290,0
+ORR.US,D,20250502,000000,27.5,27.5,27.25,27.29,243037,0
+ORR.US,D,20250505,000000,27.3175,27.3318,27.26,27.275,44737,0
+ORR.US,D,20250506,000000,27.28,27.3199,27.1995,27.2185,50416,0
+ORR.US,D,20250507,000000,27.6,27.72,27.55,27.6548,10516,0
+ORR.US,D,20250508,000000,28.15,28.15,27.79,27.8605,25688,0
+ORR.US,D,20250509,000000,27.956,27.98,27.67,27.86,27044,0
+ORR.US,D,20250512,000000,28.3,28.355,28.15,28.18,20254,0
+ORR.US,D,20250513,000000,28.12,28.196,27.8082,28.1431,45678,0
+ORR.US,D,20250514,000000,28.07,28.07,27.675,27.9806,6774,0
+ORR.US,D,20250515,000000,27.79,27.91,27.79,27.855,219181,0
+ORR.US,D,20250516,000000,27.86,27.8925,27.7401,27.81,21062,0
+ORR.US,D,20250519,000000,27.81,27.95,27.77,27.95,42339,0
+ORR.US,D,20250520,000000,27.87,28.01,27.87,28,6052,0
+ORR.US,D,20250521,000000,27.94,28.05,27.94,27.9858,19797,0
+ORR.US,D,20250522,000000,28.025,28.2,28.025,28.146,80385,0
+ORR.US,D,20250523,000000,28,28.29,27.93,28.2171,23924,0
+ORR.US,D,20250527,000000,28.39,28.9,28.39,28.53,14837,0
+ORR.US,D,20250528,000000,28.31,28.44,28.31,28.44,9694,0
+ORR.US,D,20250529,000000,28.195,28.2799,28.16,28.2522,11517,0
+ORR.US,D,20250530,000000,28.18,28.265,28.055,28.1031,30919,0
+ORR.US,D,20250602,000000,28.375,28.53,28.26,28.4698,10259,0
+ORR.US,D,20250603,000000,28.36,28.42,28.2901,28.3709,14166,0
+ORR.US,D,20250604,000000,28.5311,28.72,28.5,28.525,12821,0
+ORR.US,D,20250605,000000,28.55,28.58,28.51,28.5375,10136,0
+ORR.US,D,20250606,000000,28.8,28.8,28.49,28.65,62157,0
+ORR.US,D,20250609,000000,28.535,28.56,28.4,28.4333,38690,0
+ORR.US,D,20250610,000000,28.41,28.56,28.41,28.46,12123,0
+ORR.US,D,20250611,000000,28.6986,28.6986,28.57,28.6279,36534,0
+ORR.US,D,20250612,000000,28.65,28.79,28.65,28.765,7823,0
+ORR.US,D,20250613,000000,28.78,28.88,28.71,28.7989,180093,0
+ORR.US,D,20250616,000000,29.22,29.29,28.8,28.8306,39092,0
+ORR.US,D,20250617,000000,28.88,28.89,28.68,28.7003,15965,0
+ORR.US,D,20250618,000000,28.83,28.92,28.63,28.6963,13474,0
+ORR.US,D,20250620,000000,28.54,29.01,28.54,28.65,12352,0
+ORR.US,D,20250623,000000,28.96,28.98,28.56,28.7113,27075,0
+ORR.US,D,20250624,000000,29.06,29.06,28.6695,28.8553,20076,0
+ORR.US,D,20250625,000000,29.03,29.03,28.795,28.97,27851,0
+ORR.US,D,20250626,000000,28.97,29.205,28.95,29.11,27568,0
+ORR.US,D,20250627,000000,29.71,29.71,29.3,29.5,23629,0
+ORR.US,D,20250630,000000,29.3301,29.63,29.23,29.28,14877,0
+ORR.US,D,20250701,000000,29.21,29.6,29.15,29.2,25242,0
+ORR.US,D,20250702,000000,29.11,29.63,29.11,29.335,17683,0
+ORR.US,D,20250703,000000,29.46,29.46,29.1902,29.2767,159785,0
+ORR.US,D,20250707,000000,29.58,29.58,29.04,29.12,30265,0
+ORR.US,D,20250708,000000,29.01,29.3167,29.01,29.28,23134,0
+ORR.US,D,20250709,000000,29.12,29.61,29.12,29.27,32557,0
+ORR.US,D,20250710,000000,28.76,29.19,28.76,29.18,7443,0
+ORR.US,D,20250711,000000,28.91,29.11,28.91,28.9706,10522,0
+ORR.US,D,20250714,000000,29.02,29.0221,28.9,28.97,48851,0
+ORR.US,D,20250715,000000,28.91,30.215,28.9,29.06,128903,0
+ORR.US,D,20250716,000000,28.95,29.04,28.8,28.8973,30141,0
+ORR.US,D,20250717,000000,28.95,29.1489,28.89,29.0895,28086,0
+ORR.US,D,20250718,000000,28.81,28.94,28.76,28.7957,18822,0
+ORR.US,D,20250721,000000,28.975,29.05,28.84,28.9313,102155,0
+ORR.US,D,20250722,000000,29.15,29.37,29.13,29.3391,7151,0
+ORR.US,D,20250723,000000,29.68,29.6999,29.425,29.5988,11375,0
+ORR.US,D,20250724,000000,30.57,30.57,29.846,29.9183,36522,0
+ORR.US,D,20250725,000000,30.25,30.25,29.82,29.8989,23581,0
+ORR.US,D,20250728,000000,29.64,29.64,29.5,29.565,6384,0
+ORR.US,D,20250729,000000,29.505,30.015,29.505,29.7704,58847,0
+ORR.US,D,20250730,000000,30.02,30.02,29.88,29.9947,19337,0
+ORR.US,D,20250731,000000,30,30.4251,29.99,30.4251,67874,0
+ORR.US,D,20250801,000000,30.87,30.87,30.302,30.3755,58766,0
+ORR.US,D,20250804,000000,31.24,31.24,30.52,30.5864,72913,0
+ORR.US,D,20250805,000000,30.82,30.83,30.48,30.6321,18204,0
+ORR.US,D,20250806,000000,30.97,31.224,30.9551,31.15,55006,0
+ORR.US,D,20250807,000000,31.14,31.65,31.14,31.65,59251,0
+ORR.US,D,20250808,000000,31.73,31.96,31.68,31.73,53547,0
+ORR.US,D,20250811,000000,31.48,31.778552,31.48,31.6545,80746,0
+ORR.US,D,20250812,000000,31.78,31.78,31.4842,31.615,17873,0
+ORR.US,D,20250813,000000,31.84,31.84,31.2,31.245,77482,0
+ORR.US,D,20250814,000000,31.21,31.595,31.14,31.21,27957,0
+ORR.US,D,20250815,000000,31.72,31.735,31.25,31.65,45682,0
+ORR.US,D,20250818,000000,31.69,31.998,31.31,31.5807,49366,0
+ORR.US,D,20250819,000000,31.65,31.97,31.5,31.83,69666,0
+ORR.US,D,20250820,000000,31.51,31.9999,31.51,31.86,97554,0
+ORR.US,D,20250821,000000,32.21,32.21,31.5,31.56,24863,0
+ORR.US,D,20250822,000000,31.55,31.79,31.41,31.55,58190,0
+ORR.US,D,20250825,000000,31.98,31.98,31.21,31.28,47705,0
+ORR.US,D,20250826,000000,31.55,31.55,31,31.075,22056,0
+ORR.US,D,20250827,000000,31.1,31.1,30.9,31.0298,13830,0
+ORR.US,D,20250828,000000,30.99,31.19,30.96,31.1724,21110,0
+ORR.US,D,20250829,000000,31.01,31.07,30.938,30.9732,26075,0
+ORR.US,D,20250902,000000,31.11,31.18,30.8885,31.18,23100,0
+ORR.US,D,20250903,000000,31.16,31.5546,30.98,31.07,40420,0
+ORR.US,D,20250904,000000,31.19,31.43,31.15,31.3907,9808,0
+ORR.US,D,20250905,000000,31.31,31.35,31.15,31.1939,33289,0
+ORR.US,D,20250908,000000,31.72,31.985,31.465,31.6372,20910,0
+ORR.US,D,20250909,000000,31.38,31.74,31.38,31.6567,12096,0
+ORR.US,D,20250910,000000,31.82,32.025,31.82,31.92,37080,0
+ORR.US,D,20250911,000000,31.91,32.12,31.91,32.0022,32349,0
+ORR.US,D,20250912,000000,32,32.17,32,32.105,37693,0
+ORR.US,D,20250915,000000,32.06,32.8,32.06,32.1239,35140,0
+ORR.US,D,20250916,000000,32.6,32.63,32.06,32.1712,31053,0
+ORR.US,D,20250917,000000,32.0937,32.2,31.98,32.0379,22082,0
+ORR.US,D,20250918,000000,32.87,32.87,31.8258,31.8764,42179,0
+ORR.US,D,20250919,000000,31.81,31.81,31.6,31.6183,20108,0
+ORR.US,D,20250922,000000,31.6,31.88,31.57,31.8155,42481,0
+ORR.US,D,20250923,000000,31.86,31.988,31.8,31.9663,25093,0
+ORR.US,D,20250924,000000,32.41,32.41,31.8901,31.97,20796,0
+ORR.US,D,20250925,000000,31.91,32.04,31.89,32.0026,8519,0
+ORR.US,D,20250926,000000,31.96,32.105,31.9,31.9693,7808,0
+ORR.US,D,20250929,000000,31.83,32.3242,31.62,31.975,27922,0
+ORR.US,D,20250930,000000,31.52,31.56,31.35,31.475,23279,0
+ORR.US,D,20251001,000000,31.45,31.45,31.06,31.1257,19530,0
+ORR.US,D,20251002,000000,31.05,31.0665,30.8,30.896,16182,0
+ORR.US,D,20251003,000000,31.1,31.24,31.081,31.1474,22918,0
+ORR.US,D,20251006,000000,31.65,31.67,31.4101,31.4631,86588,0
+ORR.US,D,20251007,000000,31.34,31.4,31.265,31.3384,45839,0
+ORR.US,D,20251008,000000,31.35,31.46,31.28,31.415,17253,0
+ORR.US,D,20251009,000000,31.63,31.63,31.3025,31.4213,53258,0
+ORR.US,D,20251010,000000,31.1,31.1,30.655,30.717,42675,0
+ORR.US,D,20251013,000000,30.76,31.27,30.76,31.03,90480,0
+ORR.US,D,20251014,000000,30.84,31.14,30.84,31.0447,61794,0
+ORR.US,D,20251015,000000,31.235,31.3056,31.06,31.3056,39211,0
+ORR.US,D,20251016,000000,31.1,31.1,30.92,30.9996,36615,0
+ORR.US,D,20251017,000000,31.09,31.3,31.09,31.18,104346,0
+ORR.US,D,20251020,000000,31.68,31.68,31.35,31.44,45736,0
+ORR.US,D,20251021,000000,31.48,31.48,31.16,31.24,16073,0
+ORR.US,D,20251022,000000,31.4,31.52,31.37,31.52,24121,0
+ORR.US,D,20251023,000000,31.74,31.8485,31.61,31.6388,108136,0
+ORR.US,D,20251024,000000,31.61,31.64,31.5201,31.605,11884,0
+ORR.US,D,20251027,000000,31.99,32.13,31.912,32.042,33604,0
+ORR.US,D,20251028,000000,31.87,31.87,31.68,31.835,33732,0
+ORR.US,D,20251029,000000,31.7,31.7,31.33,31.4706,31586,0
+ORR.US,D,20251030,000000,31.75,31.83,31.54,31.61,54492,0
+ORR.US,D,20251031,000000,31.41,31.7,31.41,31.5118,20563,0
+ORR.US,D,20251103,000000,32.55,32.55,31.53,31.735,19457,0
+ORR.US,D,20251104,000000,31.59,31.86,31.58,31.8,28036,0
+ORR.US,D,20251105,000000,31.7,32.165,31.7,32.13,17898,0
+ORR.US,D,20251106,000000,32.02,32.1599,31.965,32.08,21508,0
+ORR.US,D,20251107,000000,32.08,32.2,32.05,32.1287,26693,0
+ORR.US,D,20251110,000000,32.59,32.5999,32.22,32.45,41959,0
+ORR.US,D,20251111,000000,32.3601,32.985,32.3601,32.68,91272,0
+ORR.US,D,20251112,000000,32.98,32.98,32.6,32.84,52547,0
+ORR.US,D,20251113,000000,32.62,33.11,32.62,32.89,47803,0
+ORR.US,D,20251114,000000,33.19,33.19,32.685,32.96,34505,0
+ORR.US,D,20251117,000000,33.22,33.22,32.8397,32.92,57793,0
+ORR.US,D,20251118,000000,32.49,32.75,32.44,32.59,166317,0
+ORR.US,D,20251119,000000,32.64,32.9,32.63,32.9,53739,0
+ORR.US,D,20251120,000000,32.9,32.9,32.47,32.59,129158,0
+ORR.US,D,20251121,000000,32.74,33.01,32.66,32.9133,138260,0
+ORR.US,D,20251124,000000,32.83,33.23,32.83,33.117,71625,0
+ORR.US,D,20251125,000000,33.17,33.3407,33.054,33.317,81671,0
+ORR.US,D,20251126,000000,33.39,33.595,33.37,33.39,47143,0
+ORR.US,D,20251128,000000,33.47,33.86,33.47,33.5975,78175,0
+ORR.US,D,20251201,000000,33.54,33.6945,33.335,33.5121,114415,0
+ORR.US,D,20251202,000000,33.81,33.81,33.17,33.232,80494,0
+ORR.US,D,20251203,000000,33.63,33.63,33.03,33.06,87730,0
+ORR.US,D,20251204,000000,33.16,33.21,32.96,33.0349,44820,0
+ORR.US,D,20251205,000000,33.05,33.09,32.95,33.0547,25763,0
+ORR.US,D,20251208,000000,33.34,33.6446,33.0701,33.25,62803,0
+ORR.US,D,20251209,000000,33.2,33.37,33.18,33.2024,38983,0
+ORR.US,D,20251210,000000,33.3415,33.81,33.3415,33.5031,71940,0
+ORR.US,D,20251211,000000,33.84,33.84,33.42,33.5884,65164,0
+ORR.US,D,20251212,000000,33.56,33.7154,33.32,33.4384,75217,0
+ORR.US,D,20251215,000000,33.76,33.98,33.74,33.8305,107625,0
+ORR.US,D,20251216,000000,34,34,33.3,33.3601,387465,0
+ORR.US,D,20251217,000000,33.73,33.73,33.0229,33.095,57293,0
+ORR.US,D,20251218,000000,33.25,33.651,33.21,33.6108,28648,0
+ORR.US,D,20251219,000000,33.91,34.2899,33.72,33.85,61618,0
+ORR.US,D,20251222,000000,33.6,34.0699,33.56,33.915,50027,0
+ORR.US,D,20251223,000000,33.72,34.42,33.72,34.24,47383,0
+ORR.US,D,20251224,000000,34.71,34.71,34.02,34.14,40601,0
+ORR.US,D,20251226,000000,34.55,34.55,33.9,34.34,73444,0
+ORR.US,D,20251229,000000,34.71,35.0293,34.34,34.875,176593,0
+ORR.US,D,20251230,000000,34.52,34.79,34.3,34.345,273286,0
+ORR.US,D,20251231,000000,34.27,34.3599,34.1,34.16,102412,0
+ORR.US,D,20260102,000000,34.2,34.615,34.2,34.4324,214863,0
+ORR.US,D,20260105,000000,34.89,34.89,34.5,34.62,403854,0
+ORR.US,D,20260106,000000,34.84,34.8596,34.56,34.67,326483,0
+ORR.US,D,20260107,000000,34.73,34.98,34.6799,34.97,316656,0
+ORR.US,D,20260108,000000,34.99,35.09,34.94,35.03,252539,0
+ORR.US,D,20260109,000000,34.98,35.565,34.98,35.38,356485,0
+ORR.US,D,20260112,000000,35.73,35.815,35.41,35.6,259601,0
+ORR.US,D,20260113,000000,35.88,35.88,35.25,35.41,264814,0
+ORR.US,D,20260114,000000,35.51,35.72,35.2348,35.28,356077,0
+ORR.US,D,20260115,000000,35.63,35.72,35.25,35.44,326571,0
+ORR.US,D,20260116,000000,35.66,35.7692,35.57,35.75,285697,0
+ORR.US,D,20260120,000000,36,36.135,35.13,35.15,382780,0
+ORR.US,D,20260121,000000,35.15,35.61,35.15,35.52,286957,0
+ORR.US,D,20260122,000000,36,36,35.64,35.78,287143,0
+ORR.US,D,20260123,000000,35.97,35.97,35.5,35.57,364131,0
+ORR.US,D,20260126,000000,35.77,35.79,35.55,35.66,151125,0
+ORR.US,D,20260127,000000,35.88,36.2899,35.88,35.98,242362,0
+ORR.US,D,20260128,000000,36.1,36.1,35.6192,35.945,303076,0
+ORR.US,D,20260129,000000,36.04,36.295,35.6895,36.19,148127,0
+ORR.US,D,20260130,000000,36.03,36.675,36.03,36.48,348975,0
+ORR.US,D,20260202,000000,36.97,36.97,36.3,36.49,456759,0
+ORR.US,D,20260203,000000,36.69,36.91,36.62,36.87,372513,0
+ORR.US,D,20260204,000000,37.34,37.6,36.97,37.03,489003,0
+ORR.US,D,20260205,000000,36.839,37.3871,36.65,37.19,623855,0
+ORR.US,D,20260206,000000,37.7,37.7,37.2501,37.53,476146,0
+ORR.US,D,20260209,000000,37.865,38.24,37.675,38.03,425200,0
+ORR.US,D,20260210,000000,38.41,38.55,38.2,38.44,644933,0
+ORR.US,D,20260211,000000,38.62,38.78,38.35,38.47,411259,0
+ORR.US,D,20260212,000000,38.75,38.7657,38.42,38.47,379100,0
+ORR.US,D,20260213,000000,38.32,38.596,38.1,38.54,364691,0
+ORR.US,D,20260217,000000,38.5,38.7002,38.27,38.55,283896,0
+ORR.US,D,20260218,000000,38.81,38.8165,38.45,38.5,248289,0
diff --git a/daily/us/nasdaq etfs/pang.us.txt b/daily/us/nasdaq etfs/pang.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..224372c19ba6f33d15a6a71e7ff104d6cfebbae7
--- /dev/null
+++ b/daily/us/nasdaq etfs/pang.us.txt	
@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PANG.US,D,20250321,000000,14.47,14.7053,14.47,14.7053,1266,0
+PANG.US,D,20250324,000000,15.2,15.25,14.96,15.1102,8446,0
+PANG.US,D,20250325,000000,15.07,15.94,15.07,15.9309,4776,0
+PANG.US,D,20250326,000000,15.94,16.02,15.1,15.1655,4849,0
+PANG.US,D,20250327,000000,14.17,14.17,13.3764,13.3764,4298,0
+PANG.US,D,20250328,000000,13.019,13.099,12.99,13.0868,774,0
+PANG.US,D,20250331,000000,12.25,12.7977,12.21,12.7977,1161,0
+PANG.US,D,20250401,000000,12.3294,12.8528,12.3294,12.8528,5355,0
+PANG.US,D,20250402,000000,12.64,13.3,12.639,13.1539,10093,0
+PANG.US,D,20250403,000000,12.12,12.35,11.701,11.9241,4899,0
+PANG.US,D,20250404,000000,10.74,10.84,10.2304,10.2304,1610,0
+PANG.US,D,20250407,000000,9.19,10.21,9.18,10.0577,1199,0
+PANG.US,D,20250408,000000,10.949,11.19,10.0675,10.0675,5050,0
+PANG.US,D,20250409,000000,10.3772,12.8072,10.34,12.7872,4064,0
+PANG.US,D,20250410,000000,12.42,12.42,11.66,12.0955,3602,0
+PANG.US,D,20250411,000000,11.69,12.0777,11.17,12.0777,3768,0
+PANG.US,D,20250414,000000,12.76,12.76,12.24,12.3025,4628,0
+PANG.US,D,20250415,000000,12.699,13.0117,12.699,12.8122,12237,0
+PANG.US,D,20250416,000000,12.6,12.6,12.03,12.242,7629,0
+PANG.US,D,20250417,000000,12.22,12.22,11.9262,11.9262,938,0
+PANG.US,D,20250421,000000,10.991,10.991,10.629,10.8384,2403,0
+PANG.US,D,20250422,000000,11,11.48,11,11.3309,1017,0
+PANG.US,D,20250423,000000,12.08,12.521,11.9001,11.9874,2609,0
+PANG.US,D,20250424,000000,12.68,13.0758,12.68,13.0758,3673,0
+PANG.US,D,20250425,000000,13.095,13.5154,13.095,13.5154,6293,0
+PANG.US,D,20250428,000000,13.761,13.881,13.63,13.867,1800,0
+PANG.US,D,20250429,000000,14.339,14.74,14.339,14.6626,9784,0
+PANG.US,D,20250430,000000,14.5,14.6875,14.14,14.6875,22796,0
+PANG.US,D,20250501,000000,14.89,14.94,14.5541,14.5541,16452,0
+PANG.US,D,20250502,000000,15.019,15.25,14.7651,14.7651,5219,0
+PANG.US,D,20250505,000000,14.44,15.219,14.44,14.8214,6883,0
+PANG.US,D,20250506,000000,14.64,15.0687,14.64,14.952,11232,0
+PANG.US,D,20250507,000000,14.95,14.95,14.68,14.8364,1351,0
+PANG.US,D,20250508,000000,14.8,14.8732,14.4,14.8732,3157,0
+PANG.US,D,20250509,000000,14.3,14.6066,14.3,14.6066,9049,0
+PANG.US,D,20250512,000000,15.0605,15.6159,15.0605,15.6159,6778,0
+PANG.US,D,20250513,000000,15.5,15.87,15.3686,15.3686,8251,0
+PANG.US,D,20250514,000000,15.41,15.41,15,15.182,11236,0
+PANG.US,D,20250515,000000,15.35,15.69,15.35,15.4897,10570,0
+PANG.US,D,20250516,000000,15.38,15.6197,15.38,15.4993,7772,0
+PANG.US,D,20250519,000000,15.115,15.74,15.115,15.74,11231,0
+PANG.US,D,20250520,000000,15.52,15.8,15.52,15.8,26571,0
+PANG.US,D,20250521,000000,14.12,14.159,13.31,13.6,62132,0
+PANG.US,D,20250522,000000,13.84,14.48,13.7514,14.43,17491,0
+PANG.US,D,20250523,000000,13.84,14.52,13.84,14.44,14489,0
+PANG.US,D,20250527,000000,14.56,14.645,14.4,14.54,14717,0
+PANG.US,D,20250528,000000,14.5422,14.85,14.535,14.61,15785,0
+PANG.US,D,20250529,000000,14.2,14.32,13.81,14.32,13493,0
+PANG.US,D,20250530,000000,14.5478,15.28,14.5478,15.28,8462,0
+PANG.US,D,20250602,000000,15.6,15.7,15.1678,15.6039,6005,0
+PANG.US,D,20250603,000000,15.75,16.17,15.75,15.88,11501,0
+PANG.US,D,20250604,000000,15.55,15.89,15.53,15.53,2708,0
+PANG.US,D,20250605,000000,15.84,16.1768,15.84,15.93,4063,0
+PANG.US,D,20250606,000000,16.08,16.43,16.08,16.3,5137,0
+PANG.US,D,20250609,000000,15.89,16.15,15.805,15.83,2583,0
+PANG.US,D,20250610,000000,15.68,15.84,15.51,15.78,4180,0
+PANG.US,D,20250611,000000,15.581,15.8,15.4924,15.5,1512,0
+PANG.US,D,20250612,000000,15.8,16.2596,15.8,16.02,9328,0
+PANG.US,D,20250613,000000,15.9392,16.34,15.677,15.71,11006,0
+PANG.US,D,20250616,000000,15.99,16.1905,15.975,16.07,3461,0
+PANG.US,D,20250617,000000,16.24,16.759,16.24,16.69,7759,0
+PANG.US,D,20250618,000000,16.64,16.76,16.249,16.3,7552,0
+PANG.US,D,20250620,000000,16.66,16.66,15.971,16.23,6398,0
+PANG.US,D,20250623,000000,16.26,16.89,16.2277,16.8438,5128,0
+PANG.US,D,20250624,000000,17.01,17.03,16.54,16.77,7542,0
+PANG.US,D,20250625,000000,16.79,16.9602,16.781,16.9602,6016,0
+PANG.US,D,20250626,000000,17.18,17.3332,16.585,16.67,12547,0
+PANG.US,D,20250627,000000,16.5044,16.51,16.05,16.48,6008,0
+PANG.US,D,20250630,000000,16.59,17.0241,16.44,17.0241,4108,0
+PANG.US,D,20250701,000000,16.72,16.8171,15.47,15.89,7849,0
+PANG.US,D,20250702,000000,15.501,15.78,15.4927,15.78,3077,0
+PANG.US,D,20250703,000000,15.79,16.55,15.79,16.49,2421,0
+PANG.US,D,20250707,000000,16.37,16.45,16.18,16.45,4308,0
+PANG.US,D,20250708,000000,16.47,16.85,16.3,16.85,3720,0
+PANG.US,D,20250709,000000,17.0524,17.1431,16.92,17.07,8070,0
+PANG.US,D,20250710,000000,16.74,16.74,14.69,14.9,34386,0
+PANG.US,D,20250711,000000,14.99,14.99,14.06,14.21,28724,0
+PANG.US,D,20250714,000000,14.05,14.67,14.05,14.63,19330,0
+PANG.US,D,20250715,000000,14.58,14.95,14.58,14.82,8337,0
+PANG.US,D,20250716,000000,14.94,14.94,14.6069,14.8562,5692,0
+PANG.US,D,20250717,000000,14.89,15.5732,14.89,15.42,9344,0
+PANG.US,D,20250718,000000,15.3,15.42,15.19,15.3127,9238,0
+PANG.US,D,20250721,000000,15.31,16.4515,15.22,15.9625,22338,0
+PANG.US,D,20250722,000000,16.06,16.14,15.3967,15.477,6505,0
+PANG.US,D,20250723,000000,15.34,15.9,15.321,15.8296,6527,0
+PANG.US,D,20250724,000000,15.96,16.17,15.811,16.1691,7931,0
+PANG.US,D,20250725,000000,16.23,16.759,16.2,16.4769,49342,0
+PANG.US,D,20250728,000000,16.52,16.68,16.4268,16.6372,24232,0
+PANG.US,D,20250729,000000,16.91,17.53,14.83,14.8893,57937,0
+PANG.US,D,20250730,000000,13.11,13.709,12.2917,13.237,400406,0
+PANG.US,D,20250731,000000,13.16,13.18,11.78,11.8431,269984,0
+PANG.US,D,20250801,000000,11.74,12.15,11.175,11.84,92352,0
+PANG.US,D,20250804,000000,12.03,12.03,11.39,11.4891,62180,0
+PANG.US,D,20250805,000000,11.54,11.54,11.1467,11.223,35908,0
+PANG.US,D,20250806,000000,11.17,11.84,11.17,11.76,137494,0
+PANG.US,D,20250807,000000,11.71,11.71,10.7,11.05,209804,0
+PANG.US,D,20250808,000000,11.22,11.3006,10.875,10.9307,50195,0
+PANG.US,D,20250811,000000,10.94,11.41,10.87,11.04,90549,0
+PANG.US,D,20250812,000000,11.52,12.0395,11.41,12.0328,139158,0
+PANG.US,D,20250813,000000,12.63,12.63,12.08,12.2355,143500,0
+PANG.US,D,20250814,000000,12.27,12.3167,11.7533,11.7533,127411,0
+PANG.US,D,20250815,000000,11.89,12.25,11.8,12.2329,110790,0
+PANG.US,D,20250818,000000,12.37,12.37,11.9,12.1297,358411,0
+PANG.US,D,20250819,000000,13.54,13.86,12.715,12.76,342851,0
+PANG.US,D,20250820,000000,12.82,13.67,12.81,13.2291,116466,0
+PANG.US,D,20250821,000000,13.09,13.09,12.6037,13.0386,116685,0
+PANG.US,D,20250822,000000,13.2295,13.545,13.1716,13.39,167688,0
+PANG.US,D,20250825,000000,13.25,13.38,12.93,13.2144,37302,0
+PANG.US,D,20250826,000000,13.12,13.46,13.12,13.1613,38934,0
+PANG.US,D,20250827,000000,13.26,13.6901,13.26,13.6456,34313,0
+PANG.US,D,20250828,000000,13.63,14.161,13.63,14.1239,43186,0
+PANG.US,D,20250829,000000,14.12,14.315,13.97,14.0205,52304,0
+PANG.US,D,20250902,000000,13.51,14.18,13.51,14,22638,0
+PANG.US,D,20250903,000000,13.68,14.27,13.68,14.1741,39933,0
+PANG.US,D,20250904,000000,14.01,14.59,13.78,14.3071,25320,0
+PANG.US,D,20250905,000000,14.42,14.8453,14.3252,14.5557,19894,0
+PANG.US,D,20250908,000000,14.76,15.06,14.6705,15.0191,23363,0
+PANG.US,D,20250909,000000,15.07,15.13,14.83,15.0627,21309,0
+PANG.US,D,20250910,000000,15.22,15.8,14.79,14.9975,39028,0
+PANG.US,D,20250911,000000,15.26,15.515,15.06,15.1723,21404,0
+PANG.US,D,20250912,000000,15.07,15.35,14.84,14.84,29629,0
+PANG.US,D,20250915,000000,15.01,15.65,15.01,15.5633,20176,0
+PANG.US,D,20250916,000000,15.61,15.631,15.2,15.6072,14540,0
+PANG.US,D,20250917,000000,15.76,16.05,15.44,15.87,20680,0
+PANG.US,D,20250918,000000,16.09,16.42,16.08,16.2509,18481,0
+PANG.US,D,20250919,000000,16.42,16.6992,16.221,16.6413,19745,0
+PANG.US,D,20250922,000000,16.45,16.8338,16.2307,16.61,29200,0
+PANG.US,D,20250923,000000,16.5344,16.5344,15.74,15.8106,24408,0
+PANG.US,D,20250924,000000,15.7,16.025,15.35,15.4164,41253,0
+PANG.US,D,20250925,000000,15.17,15.89,14.95,15.6428,41515,0
+PANG.US,D,20250926,000000,15.53,15.84,15.42,15.6422,18316,0
+PANG.US,D,20250929,000000,15.76,16,15.76,15.8855,18188,0
+PANG.US,D,20250930,000000,16,16.21,15.6297,15.8334,23053,0
+PANG.US,D,20251001,000000,15.5,16.3894,15.49,16.3731,12017,0
+PANG.US,D,20251002,000000,16.58,16.7237,16.12,16.7237,18867,0
+PANG.US,D,20251003,000000,16.78,17.1193,16.33,16.35,41905,0
+PANG.US,D,20251006,000000,16.7,17.4,16.7,17.2301,60728,0
+PANG.US,D,20251007,000000,17.41,17.42,16.53,16.942,32365,0
+PANG.US,D,20251008,000000,17.32,18.059,17.281,18.0508,33051,0
+PANG.US,D,20251009,000000,18.03,18.03,17.45,17.5751,29269,0
+PANG.US,D,20251010,000000,17.77,17.89,16.42,16.5087,41769,0
+PANG.US,D,20251013,000000,17.2,17.375,17.0302,17.2395,33846,0
+PANG.US,D,20251014,000000,16.6,16.72,16.25,16.3123,42972,0
+PANG.US,D,20251015,000000,16.5,16.735,15.72,16.1594,20742,0
+PANG.US,D,20251016,000000,16.66,16.66,15.91,15.9667,16029,0
+PANG.US,D,20251017,000000,15.63,16.45,15.63,16.3444,16724,0
+PANG.US,D,20251020,000000,16.68,17.01,16.66,16.9665,17806,0
+PANG.US,D,20251021,000000,17.09,17.44,16.92,17.3746,15019,0
+PANG.US,D,20251022,000000,17.32,17.32,16.86,17.0358,11652,0
+PANG.US,D,20251023,000000,17.06,17.6674,17.06,17.4554,12480,0
+PANG.US,D,20251024,000000,17.84,17.919,17.6,17.79,11304,0
+PANG.US,D,20251027,000000,18.14,18.39,17.94,18.2848,21794,0
+PANG.US,D,20251028,000000,18.45,18.75,18.2659,18.4777,16199,0
+PANG.US,D,20251029,000000,17.96,18.15,17.59,17.7358,19632,0
+PANG.US,D,20251030,000000,17.76,18.33,17.76,17.9273,12229,0
+PANG.US,D,20251031,000000,18.14,18.37,17.87,18.235,9426,0
+PANG.US,D,20251103,000000,18.27,18.27,17.425,18.0359,15342,0
+PANG.US,D,20251104,000000,17.39,17.75,16.99,17.2748,16165,0
+PANG.US,D,20251105,000000,17.26,17.3727,16.93,17.0404,13587,0
+PANG.US,D,20251106,000000,16.42,16.99,16.2,16.7541,13377,0
+PANG.US,D,20251107,000000,16.65,16.93,16.2504,16.9063,12894,0
+PANG.US,D,20251110,000000,17.33,17.57,17.0759,17.568,13439,0
+PANG.US,D,20251111,000000,17.62,17.85,17.54,17.815,9340,0
+PANG.US,D,20251112,000000,17.94,18.03,16.46,16.4644,13126,0
+PANG.US,D,20251113,000000,16.57,16.57,15.482,15.6291,12362,0
+PANG.US,D,20251114,000000,15.29,15.9099,14.85,15.6988,12708,0
+PANG.US,D,20251117,000000,15.59,15.96,15.2705,15.332,7637,0
+PANG.US,D,20251118,000000,15.1,15.46,14.9401,15.0744,7088,0
+PANG.US,D,20251119,000000,15.03,15.2,14.869,14.869,56617,0
+PANG.US,D,20251120,000000,14.64,14.79,12.41,12.6891,61066,0
+PANG.US,D,20251121,000000,12.77,12.83,12,12.365,30777,0
+PANG.US,D,20251124,000000,12.72,12.78,12.3,12.4856,61409,0
+PANG.US,D,20251125,000000,12.39,12.85,12.135,12.8062,25468,0
+PANG.US,D,20251126,000000,12.77,12.82,12.48,12.6811,49168,0
+PANG.US,D,20251128,000000,12.94,13.38,12.94,13.3347,29877,0
+PANG.US,D,20251201,000000,13.23,13.24,12.74,12.9544,21345,0
+PANG.US,D,20251202,000000,13.195,13.5596,13.13,13.2666,23416,0
+PANG.US,D,20251203,000000,13.1,13.8165,12.88,13.786,24545,0
+PANG.US,D,20251204,000000,13.86,14.09,13.65,14.0659,23103,0
+PANG.US,D,20251205,000000,14.2,14.63,14.2,14.5291,25947,0
+PANG.US,D,20251208,000000,14.65,14.65,13.81,13.9801,20218,0
+PANG.US,D,20251209,000000,14.07,14.16,13.85,13.937,13102,0
+PANG.US,D,20251210,000000,13.82,13.905,13.56,13.6402,15262,0
+PANG.US,D,20251211,000000,13.43,13.54,13.03,13.2723,18358,0
+PANG.US,D,20251212,000000,13.36,13.67,13.06,13.4503,9570,0
+PANG.US,D,20251215,000000,13.34,13.34,12.6,12.6163,28125,0
+PANG.US,D,20251216,000000,12.468,12.91,12.468,12.8031,5166,0
+PANG.US,D,20251217,000000,12.87,12.9079,12.28,12.2902,17575,0
+PANG.US,D,20251218,000000,12.66,12.72,12.2894,12.629,14014,0
+PANG.US,D,20251219,000000,12.88,12.88,12.69,12.7252,24707,0
+PANG.US,D,20251222,000000,12.88,13.18,12.765,13.0894,31565,0
+PANG.US,D,20251223,000000,13.09,13.11,12.7899,12.8979,16752,0
+PANG.US,D,20251224,000000,12.84,12.84,12.4432,12.7807,19880,0
+PANG.US,D,20251226,000000,12.81,12.93,12.7068,12.9279,28488,0
+PANG.US,D,20251229,000000,12.85,12.95,12.6168,12.6843,6553,0
+PANG.US,D,20251230,000000,11.37,11.4699,11.215,11.38,64423,0
+PANG.US,D,20251231,000000,11.32,11.37,11.0634,11.0744,21405,0
+PANG.US,D,20260102,000000,11.05,11.05,10.21,10.4494,66766,0
+PANG.US,D,20260105,000000,10.8,11.17,10.65,10.7558,159995,0
+PANG.US,D,20260106,000000,10.74,11.2,10.74,11.2,33618,0
+PANG.US,D,20260107,000000,11.48,12.42,11.4375,12.14,53620,0
+PANG.US,D,20260108,000000,12.16,12.16,11.55,11.7602,32194,0
+PANG.US,D,20260109,000000,11.87,11.87,11.34,11.5376,28366,0
+PANG.US,D,20260112,000000,11.55,11.605,11.33,11.5152,19767,0
+PANG.US,D,20260113,000000,11.36,12,11.36,11.7457,30271,0
+PANG.US,D,20260114,000000,11.68,11.9252,11.4,11.73,31877,0
+PANG.US,D,20260115,000000,11.7,12.11,11.2201,11.3506,89595,0
+PANG.US,D,20260116,000000,11.35,11.51,10.98,11.3377,28184,0
+PANG.US,D,20260120,000000,10.83,11.4,10.77,10.8903,107172,0
+PANG.US,D,20260121,000000,10.98,10.99,10.35,10.5788,54215,0
+PANG.US,D,20260122,000000,10.68,10.75,10.525,10.7027,12637,0
+PANG.US,D,20260123,000000,10.75,10.9599,10.3505,10.434,16709,0
+PANG.US,D,20260126,000000,10.48,11.07,10.48,10.93,21408,0
+PANG.US,D,20260127,000000,11.389,11.4,10.7084,10.7941,22883,0
+PANG.US,D,20260128,000000,10.91,11.08,10.79,10.829,16435,0
+PANG.US,D,20260129,000000,10.5,10.5,9.37,9.9145,63776,0
+PANG.US,D,20260130,000000,9.7,10.09,9.7,10.0122,23192,0
+PANG.US,D,20260202,000000,9.9,10.05,9.68,9.8278,14977,0
+PANG.US,D,20260203,000000,9.62,9.62,8.49,8.7852,80113,0
+PANG.US,D,20260204,000000,8.44,8.88,8.06,8.865,96691,0
+PANG.US,D,20260205,000000,8.59,8.7,7.5,7.5696,161367,0
+PANG.US,D,20260206,000000,7.6,8.025,7.3401,8.025,114076,0
+PANG.US,D,20260209,000000,8.02,8.74,7.75,8.6809,69960,0
+PANG.US,D,20260210,000000,8.71,8.87,8.51,8.6227,70139,0
+PANG.US,D,20260211,000000,8.7284,8.8428,8.431,8.68,47653,0
+PANG.US,D,20260212,000000,8.67,8.83,7.85,8.31,114755,0
+PANG.US,D,20260213,000000,8.7052,9.025,8.62,8.7351,82307,0
+PANG.US,D,20260217,000000,8.66,8.66,8.04,8.3729,379353,0
+PANG.US,D,20260218,000000,6.96,7.51,6.75,7.25,643228,0
diff --git a/daily/us/nasdaq etfs/pez.us.txt b/daily/us/nasdaq etfs/pez.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a358b886285498587dc71e0c35694587f1f9c5e
--- /dev/null
+++ b/daily/us/nasdaq etfs/pez.us.txt	
@@ -0,0 +1,4787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEZ.US,D,20061012,000000,23.8192,24.0008,23.7713,23.9808,11447.248489455,0
+PEZ.US,D,20061013,000000,24.1034,24.1034,24.0646,24.0646,636.51513054325,0
+PEZ.US,D,20061016,000000,24.1573,24.1573,24.1414,24.1414,2014.7959250267,0
+PEZ.US,D,20061017,000000,24.1034,24.1034,23.886,24.0088,1375.2736363864,0
+PEZ.US,D,20061018,000000,24.29,24.29,24.1314,24.1414,847.01619733708,0
+PEZ.US,D,20061019,000000,24.1314,24.1314,24.1314,24.1314,209.49868076148,0
+PEZ.US,D,20061020,000000,24.1314,24.1314,24.1314,24.1314,102.24337529986,0
+PEZ.US,D,20061023,000000,24.0167,24.2801,23.9439,24.2342,160815.79832825,0
+PEZ.US,D,20061024,000000,24.3,24.3928,24.3,24.3928,11130.494503232,0
+PEZ.US,D,20061025,000000,24.5265,24.5265,24.2511,24.2511,63710.653830233,0
+PEZ.US,D,20061026,000000,24.6681,24.6681,24.6681,24.6681,209.49868076148,0
+PEZ.US,D,20061027,000000,24.4696,24.5914,24.4207,24.4207,32860.218912549,0
+PEZ.US,D,20061030,000000,24.2711,24.6103,24.2431,24.6103,2758.5663610315,0
+PEZ.US,D,20061031,000000,24.716,24.716,24.4207,24.4207,4667.1093666289,0
+PEZ.US,D,20061101,000000,24.5624,24.5624,24.1034,24.1034,6253.8864558414,0
+PEZ.US,D,20061102,000000,23.916,23.9629,23.8671,23.9629,2865.8216664931,0
+PEZ.US,D,20061103,000000,23.896,23.896,23.896,23.896,421.00213358766,0
+PEZ.US,D,20061106,000000,24.1962,24.1962,24.1962,24.1962,209.49868076148,0
+PEZ.US,D,20061107,000000,24.4008,24.4307,24.3449,24.3449,4667.1093666289,0
+PEZ.US,D,20061108,000000,24.4108,24.4108,24.4108,24.4108,102.24337529986,0
+PEZ.US,D,20061110,000000,24.4307,24.4307,24.4307,24.4307,102.24337529986,0
+PEZ.US,D,20061113,000000,24.5365,24.5365,24.5365,24.5365,209.49868076148,0
+PEZ.US,D,20061114,000000,24.5265,24.8946,24.4886,24.8946,30850.434917684,0
+PEZ.US,D,20061115,000000,25.167,25.167,25.0952,25.1131,26925.091214996,0
+PEZ.US,D,20061116,000000,25.0383,25.0383,25.0383,25.0383,10599.229906086,0
+PEZ.US,D,20061117,000000,24.8846,24.9315,24.8846,24.9315,636.51513054325,0
+PEZ.US,D,20061120,000000,25.0952,25.0952,24.9704,25.0093,11238.752194726,0
+PEZ.US,D,20061122,000000,25.4153,25.4153,25.4153,25.4153,209.49868076148,0
+PEZ.US,D,20061124,000000,25.3275,25.3565,25.3275,25.3565,312.74444209369,0
+PEZ.US,D,20061127,000000,25.177,25.177,24.8846,24.8846,32225.708554071,0
+PEZ.US,D,20061128,000000,24.6871,24.8208,24.6871,24.8208,11025.243969835,0
+PEZ.US,D,20061129,000000,25.1321,25.1321,25.1321,25.1321,102.24337529986,0
+PEZ.US,D,20061130,000000,24.9704,25.1411,24.9704,25.1131,1272.0278750541,0
+PEZ.US,D,20061201,000000,24.9126,24.9415,24.8008,24.8307,17386.385731137,0
+PEZ.US,D,20061204,000000,25.2407,25.5171,25.2407,25.4892,26819.840681598,0
+PEZ.US,D,20061205,000000,25.575,25.575,25.5361,25.5361,956.2762748634,0
+PEZ.US,D,20061206,000000,25.5361,25.5361,25.5361,25.5361,102.24337529986,0
+PEZ.US,D,20061207,000000,25.4692,25.4692,25.3465,25.3754,32966.471831978,0
+PEZ.US,D,20061208,000000,25.2118,25.2886,25.2118,25.2886,1272.0278750541,0
+PEZ.US,D,20061212,000000,25.2697,25.2697,25.2308,25.2308,636.51513054325,0
+PEZ.US,D,20061213,000000,25.3365,25.3754,25.3365,25.3665,34031.005798336,0
+PEZ.US,D,20061214,000000,25.6578,25.6578,25.6488,25.6488,740.76327790781,0
+PEZ.US,D,20061215,000000,25.5361,25.5361,25.4513,25.4513,312.74444209369,0
+PEZ.US,D,20061218,000000,25.167,25.167,25.1411,25.1411,1272.0278750541,0
+PEZ.US,D,20061219,000000,24.9804,25.158,24.9215,25.158,8268.6823808681,0
+PEZ.US,D,20061220,000000,25.2886,25.3176,25.2886,25.3176,312.74444209369,0
+PEZ.US,D,20061221,000000,25.0952,25.2886,25.0952,25.1131,21838.984486843,0
+PEZ.US,D,20061222,000000,25.177,25.186,25.167,25.186,1060.524422228,0
+PEZ.US,D,20061226,000000,25.0672,25.15,25.0672,25.1041,2014.7959250267,0
+PEZ.US,D,20061227,000000,25.3275,25.4423,25.3275,25.4423,1590.7866333419,0
+PEZ.US,D,20061228,000000,25.4423,25.4423,25.3854,25.3854,636.51513054325,0
+PEZ.US,D,20061229,000000,25.3854,25.3854,25.2118,25.2308,2542.0509780436,0
+PEZ.US,D,20070103,000000,25.3365,25.4233,25.3365,25.4233,3604.5801723362,0
+PEZ.US,D,20070109,000000,25.594,25.6488,25.594,25.6488,847.01619733708,0
+PEZ.US,D,20070110,000000,25.565,25.7067,25.565,25.7067,421.00213358766,0
+PEZ.US,D,20070111,000000,26.0628,26.0628,26.0628,26.0628,530.26221111398,0
+PEZ.US,D,20070116,000000,26.412,26.4509,26.1855,26.2324,113106.23273246,0
+PEZ.US,D,20070117,000000,26.2983,26.2983,26.1107,26.1586,42298.685793171,0
+PEZ.US,D,20070118,000000,26.1676,26.2704,26.1007,26.1007,256962.66177936,0
+PEZ.US,D,20070119,000000,26.1287,26.1287,25.97,25.97,6784.1486669554,0
+PEZ.US,D,20070122,000000,26.1387,26.1387,25.9311,25.9311,1800.2853141034,0
+PEZ.US,D,20070123,000000,25.989,26.0728,25.8862,25.961,13462.044414482,0
+PEZ.US,D,20070124,000000,26.0628,26.1676,26.0628,26.1586,5406.8702585044,0
+PEZ.US,D,20070125,000000,26.1586,26.1586,25.6877,25.7446,10494.981758721,0
+PEZ.US,D,20070126,000000,25.8483,25.8483,25.6678,25.7715,847.01619733708,0
+PEZ.US,D,20070129,000000,25.8952,25.8952,25.7715,25.8762,6253.8864558414,0
+PEZ.US,D,20070130,000000,25.9311,25.9311,25.8663,25.8952,2650.3086695376,0
+PEZ.US,D,20070131,000000,25.9411,26.1676,25.9411,26.1676,1800.2853141034,0
+PEZ.US,D,20070201,000000,26.2604,26.384,26.2604,26.384,6148.6359224445,0
+PEZ.US,D,20070202,000000,26.6035,26.6035,26.384,26.4509,4561.858833232,0
+PEZ.US,D,20070205,000000,26.394,26.4319,26.384,26.384,2437.802830679,0
+PEZ.US,D,20070206,000000,26.5576,26.5576,26.412,26.5277,13571.304492008,0
+PEZ.US,D,20070207,000000,26.6873,26.6873,26.6494,26.6494,1800.2853141034,0
+PEZ.US,D,20070208,000000,26.6873,26.7931,26.6873,26.7632,8905.1975114113,0
+PEZ.US,D,20070209,000000,26.6394,26.6394,26.384,26.384,312.74444209369,0
+PEZ.US,D,20070212,000000,26.3082,26.3371,26.3082,26.3371,740.76327790781,0
+PEZ.US,D,20070213,000000,26.4219,26.4319,26.4219,26.4319,956.2762748634,0
+PEZ.US,D,20070214,000000,26.6394,26.6584,26.6394,26.6584,209.49868076148,0
+PEZ.US,D,20070215,000000,26.7442,26.8758,26.7163,26.848,1590.7866333419,0
+PEZ.US,D,20070216,000000,26.8101,26.8101,26.7442,26.7442,1272.0278750541,0
+PEZ.US,D,20070220,000000,27.1412,27.2251,27.1412,27.1792,1590.7866333419,0
+PEZ.US,D,20070221,000000,27.1871,27.1871,27.1033,27.1602,2014.7959250267,0
+PEZ.US,D,20070222,000000,27.1033,27.1971,27.0644,27.0644,2758.5663610315,0
+PEZ.US,D,20070223,000000,27.0455,27.0455,27.0355,27.0355,1166.7773416572,0
+PEZ.US,D,20070226,000000,27.0554,27.0554,26.7632,26.7632,1696.0371667389,0
+PEZ.US,D,20070227,000000,26.1676,26.1766,25.7814,25.7914,3921.3341585593,0
+PEZ.US,D,20070228,000000,26.0439,26.1387,25.998,26.1387,636.51513054325,0
+PEZ.US,D,20070301,000000,25.6409,26.0628,25.6409,26.0359,1375.2736363864,0
+PEZ.US,D,20070302,000000,25.8952,25.9231,25.8094,25.8762,6571.6428280969,0
+PEZ.US,D,20070305,000000,25.565,25.594,25.4333,25.4333,6253.8864558414,0
+PEZ.US,D,20070306,000000,25.6219,25.8762,25.575,25.8194,2865.8216664931,0
+PEZ.US,D,20070307,000000,25.7914,25.9311,25.7067,25.8573,13146.29281429,0
+PEZ.US,D,20070308,000000,26.1586,26.3371,26.1586,26.2324,7100.9026531785,0
+PEZ.US,D,20070312,000000,26.3561,26.3561,26.3561,26.3561,530.26221111398,0
+PEZ.US,D,20070313,000000,26.2324,26.2324,25.9052,25.9411,2223.2922197558,0
+PEZ.US,D,20070314,000000,25.9311,25.9311,25.8094,25.8094,3708.8283197008,0
+PEZ.US,D,20070315,000000,26.0259,26.1007,26.0259,26.0728,2542.0509780436,0
+PEZ.US,D,20070316,000000,26.0359,26.1197,25.9511,25.9511,5406.8702585044,0
+PEZ.US,D,20070319,000000,26.2324,26.2324,26.2324,26.2324,209.49868076148,0
+PEZ.US,D,20070320,000000,26.3182,26.394,26.3182,26.394,956.2762748634,0
+PEZ.US,D,20070321,000000,26.4409,26.6973,26.4409,26.6973,1696.0371667389,0
+PEZ.US,D,20070322,000000,26.6684,26.7732,26.6684,26.7732,18341.659619969,0
+PEZ.US,D,20070323,000000,26.6684,26.829,26.6684,26.829,6675.8909754615,0
+PEZ.US,D,20070326,000000,26.8011,26.8011,26.5746,26.7632,30317.165548473,0
+PEZ.US,D,20070327,000000,26.6684,26.6684,26.5277,26.5277,2223.2922197558,0
+PEZ.US,D,20070328,000000,26.3271,26.3271,26.3082,26.3182,1696.0371667389,0
+PEZ.US,D,20070329,000000,26.384,26.384,26.2324,26.2324,5829.8771641567,0
+PEZ.US,D,20070330,000000,26.5097,26.5097,26.2803,26.2803,1485.536099945,0
+PEZ.US,D,20070402,000000,26.4608,26.5846,26.4608,26.5656,1485.536099945,0
+PEZ.US,D,20070403,000000,26.7532,26.9796,26.7532,26.8191,7417.6566394016,0
+PEZ.US,D,20070404,000000,26.848,26.9237,26.848,26.8848,1272.0278750541,0
+PEZ.US,D,20070405,000000,26.9237,27.0455,26.9237,27.0455,4667.1093666289,0
+PEZ.US,D,20070409,000000,26.9517,27.0165,26.9517,26.9796,2758.5663610315,0
+PEZ.US,D,20070410,000000,27.0355,27.0355,27.0065,27.0065,1166.7773416572,0
+PEZ.US,D,20070411,000000,26.7931,26.9327,26.7831,26.7831,2223.2922197558,0
+PEZ.US,D,20070412,000000,26.7632,26.9517,26.7632,26.9517,1485.536099945,0
+PEZ.US,D,20070413,000000,26.8848,26.8948,26.8579,26.8848,2223.2922197558,0
+PEZ.US,D,20070416,000000,27.0933,27.2061,27.0933,27.2061,7100.9026531785,0
+PEZ.US,D,20070417,000000,27.263,27.263,27.1313,27.245,17171.875120215,0
+PEZ.US,D,20070418,000000,27.2161,27.2829,27.1971,27.245,3285.8214140484,0
+PEZ.US,D,20070419,000000,27.0065,27.0554,27.0065,27.0165,1696.0371667389,0
+PEZ.US,D,20070420,000000,27.2251,27.3189,27.2251,27.263,4453.601141738,0
+PEZ.US,D,20070423,000000,27.2829,27.2829,27.245,27.245,2014.7959250267,0
+PEZ.US,D,20070424,000000,27.1692,27.1692,26.9966,26.9966,12932.7845894,0
+PEZ.US,D,20070425,000000,27.2161,27.2161,27.1792,27.1792,636.51513054325,0
+PEZ.US,D,20070426,000000,27.4235,27.4235,27.4235,27.4235,209.49868076148,0
+PEZ.US,D,20070427,000000,27.3099,27.4984,27.3099,27.4614,3285.8214140484,0
+PEZ.US,D,20070430,000000,27.4984,27.4984,26.9966,26.9966,5935.1276975536,0
+PEZ.US,D,20070501,000000,26.9606,27.0554,26.9048,27.0554,1590.7866333419,0
+PEZ.US,D,20070502,000000,27.2919,27.2919,27.2829,27.2829,956.2762748634,0
+PEZ.US,D,20070503,000000,27.1502,27.1602,27.1313,27.1502,4348.3506083411,0
+PEZ.US,D,20070504,000000,27.1692,27.1971,27.1692,27.1692,5303.6244971722,0
+PEZ.US,D,20070507,000000,27.1792,27.235,27.1502,27.1502,6784.1486669554,0
+PEZ.US,D,20070508,000000,27.1113,27.1113,26.9796,27.0734,3921.3341585593,0
+PEZ.US,D,20070510,000000,27.1971,27.1971,26.9606,26.9606,1272.0278750541,0
+PEZ.US,D,20070511,000000,27.0165,27.0165,27.0165,27.0165,740.76327790781,0
+PEZ.US,D,20070514,000000,27.0933,27.0933,27.0165,27.0165,1590.7866333419,0
+PEZ.US,D,20070515,000000,26.9886,26.9886,26.9237,26.9237,2120.0464584236,0
+PEZ.US,D,20070516,000000,26.9796,27.0165,26.9427,27.0165,6253.8864558414,0
+PEZ.US,D,20070517,000000,27.1113,27.1113,27.0933,27.1113,956.2762748634,0
+PEZ.US,D,20070518,000000,27.0554,27.255,27.0554,27.2251,1904.533461468,0
+PEZ.US,D,20070522,000000,27.4525,27.6001,27.4235,27.5832,2014.7959250267,0
+PEZ.US,D,20070523,000000,27.6101,27.6849,27.4904,27.4904,2120.0464584236,0
+PEZ.US,D,20070524,000000,27.6001,27.6001,27.3677,27.3677,6466.3922947,0
+PEZ.US,D,20070530,000000,27.4425,27.656,27.3957,27.656,37102.316601461,0
+PEZ.US,D,20070531,000000,27.7708,27.7708,27.6191,27.6849,4980.856194755,0
+PEZ.US,D,20070601,000000,27.8286,27.9134,27.8097,27.8286,3497.3248668746,0
+PEZ.US,D,20070604,000000,27.7608,27.9612,27.7119,27.8655,132084.40748296,0
+PEZ.US,D,20070605,000000,27.7308,27.7308,27.666,27.666,209.49868076148,0
+PEZ.US,D,20070606,000000,27.3099,27.4057,27.3099,27.4057,15903.85678929,0
+PEZ.US,D,20070607,000000,27.273,27.2919,26.9966,26.9966,2223.2922197558,0
+PEZ.US,D,20070608,000000,26.9796,27.1971,26.8948,27.1971,277950.62052474,0
+PEZ.US,D,20070611,000000,27.1602,27.2161,27.1113,27.1792,11766.007247743,0
+PEZ.US,D,20070612,000000,27.0065,27.0065,26.848,26.848,1375.2736363864,0
+PEZ.US,D,20070613,000000,26.9517,27.0734,26.9517,27.0734,1060.524422228,0
+PEZ.US,D,20070614,000000,27.2829,27.2829,27.1602,27.1871,2120.0464584236,0
+PEZ.US,D,20070615,000000,27.4235,27.4235,27.3388,27.3388,530.26221111398,0
+PEZ.US,D,20070618,000000,27.3677,27.3677,27.2251,27.2251,1485.536099945,0
+PEZ.US,D,20070619,000000,27.273,27.3009,27.245,27.3009,3814.0788530977,0
+PEZ.US,D,20070620,000000,27.3478,27.3777,27.245,27.255,3075.3203472546,0
+PEZ.US,D,20070621,000000,26.8948,27.0065,26.8948,26.9696,530.26221111398,0
+PEZ.US,D,20070622,000000,26.9796,26.9796,26.6873,26.7532,3921.3341585593,0
+PEZ.US,D,20070625,000000,26.7163,26.9137,26.5936,26.6494,34031.005798336,0
+PEZ.US,D,20070626,000000,26.7352,26.7352,26.4219,26.4219,42933.19615165,0
+PEZ.US,D,20070627,000000,26.4898,26.9796,26.4898,26.9796,740.76327790781,0
+PEZ.US,D,20070628,000000,26.9327,27.0734,26.9327,27.0554,6891.403972417,0
+PEZ.US,D,20070629,000000,26.9137,26.9137,26.7352,26.829,23853.78041187,0
+PEZ.US,D,20070702,000000,27.0644,27.0644,26.9966,27.0644,7417.6566394016,0
+PEZ.US,D,20070703,000000,27.1213,27.235,27.1213,27.1792,5514.125563966,0
+PEZ.US,D,20070705,000000,27.1871,27.2919,27.1792,27.2919,2120.0464584236,0
+PEZ.US,D,20070706,000000,27.2829,27.5562,27.2829,27.5363,12509.777683748,0
+PEZ.US,D,20070709,000000,27.4425,27.4804,27.4425,27.4714,8055.1741559772,0
+PEZ.US,D,20070710,000000,27.273,27.273,27.1313,27.1313,2014.7959250267,0
+PEZ.US,D,20070711,000000,27.1313,27.1502,27.1313,27.1502,6362.1441473354,0
+PEZ.US,D,20070712,000000,27.4057,27.6191,27.4057,27.6191,6148.6359224445,0
+PEZ.US,D,20070713,000000,27.638,27.7308,27.6291,27.7308,636.51513054325,0
+PEZ.US,D,20070716,000000,27.7408,27.8376,27.675,27.6929,6148.6359224445,0
+PEZ.US,D,20070718,000000,27.4145,27.4425,27.3777,27.4425,956.2762748634,0
+PEZ.US,D,20070719,000000,27.648,27.7029,27.648,27.7029,1485.536099945,0
+PEZ.US,D,20070720,000000,27.6001,27.6001,27.2919,27.3578,4561.858833232,0
+PEZ.US,D,20070723,000000,27.4804,27.4804,27.3189,27.3189,530.26221111398,0
+PEZ.US,D,20070724,000000,27.1213,27.1213,26.7253,26.7253,13782.807944834,0
+PEZ.US,D,20070725,000000,26.8011,26.8011,26.384,26.4998,12509.777683748,0
+PEZ.US,D,20070726,000000,26.0818,26.2704,25.555,25.8014,182438.26743211,0
+PEZ.US,D,20070727,000000,25.7715,25.7715,25.2028,25.2028,5723.6242447275,0
+PEZ.US,D,20070730,000000,25.3076,25.594,25.2976,25.594,4773.3622860582,0
+PEZ.US,D,20070731,000000,25.8383,25.8383,25.186,25.186,17809.39263679,0
+PEZ.US,D,20070801,000000,25.3275,25.3954,25.0582,25.0872,21303.710345568,0
+PEZ.US,D,20070802,000000,25.4333,25.4333,25.3954,25.4153,421.00213358766,0
+PEZ.US,D,20070803,000000,25.2308,25.2308,24.707,24.707,2223.2922197558,0
+PEZ.US,D,20070806,000000,24.7629,24.9994,24.6771,24.9994,53851.184816024,0
+PEZ.US,D,20070807,000000,24.9704,25.4792,24.9704,25.3365,76962.197177921,0
+PEZ.US,D,20070808,000000,25.594,25.594,25.1321,25.15,19187.673431274,0
+PEZ.US,D,20070809,000000,24.7729,25.0483,24.4786,24.4786,52369.658260207,0
+PEZ.US,D,20070810,000000,23.9908,24.9126,23.9908,24.7439,14313.070155948,0
+PEZ.US,D,20070813,000000,25.1041,25.2208,24.8307,24.8307,50350.852791052,0
+PEZ.US,D,20070814,000000,24.8307,24.8756,24.2611,24.2611,8164.4342335035,0
+PEZ.US,D,20070815,000000,24.2142,24.3828,23.8471,23.8571,8800.9493640468,0
+PEZ.US,D,20070816,000000,23.7044,24.1034,23.4391,24.1034,1485.536099945,0
+PEZ.US,D,20070817,000000,24.8008,24.8108,24.3928,24.4307,19608.675564862,0
+PEZ.US,D,20070820,000000,24.6203,25.4792,24.3928,24.6392,11553.501408884,0
+PEZ.US,D,20070821,000000,24.6871,24.7729,24.6491,24.697,1696.0371667389,0
+PEZ.US,D,20070822,000000,24.9804,25.0672,24.9505,25.0672,1060.524422228,0
+PEZ.US,D,20070823,000000,25.0672,25.0672,24.8208,24.8667,6362.1441473354,0
+PEZ.US,D,20070824,000000,24.8307,25.2407,24.8307,25.2407,47062.024218906,0
+PEZ.US,D,20070827,000000,24.9126,24.9126,24.8846,24.8846,2014.7959250267,0
+PEZ.US,D,20070828,000000,24.4976,24.5265,24.1962,24.1962,45261.738904803,0
+PEZ.US,D,20070829,000000,24.4008,24.5465,24.4008,24.5465,4453.601141738,0
+PEZ.US,D,20070830,000000,24.6771,24.8108,24.6103,24.6103,7100.9026531785,0
+PEZ.US,D,20070904,000000,24.9315,25.15,24.9315,25.15,11025.243969835,0
+PEZ.US,D,20070905,000000,24.8946,24.8946,24.697,24.725,3708.8283197008,0
+PEZ.US,D,20070906,000000,24.9046,24.9046,24.5525,24.7629,11553.501408884,0
+PEZ.US,D,20070907,000000,24.3828,24.3828,24.1314,24.2342,4130.8328393208,0
+PEZ.US,D,20070910,000000,24.4307,24.4307,23.7324,24.0546,12509.777683748,0
+PEZ.US,D,20070911,000000,24.0357,24.2242,24.0357,24.2242,2330.5475252174,0
+PEZ.US,D,20070912,000000,24.1483,24.3449,24.0935,24.0935,1800.2853141034,0
+PEZ.US,D,20070913,000000,24.2611,24.5076,24.2431,24.4497,1800.2853141034,0
+PEZ.US,D,20070914,000000,24.0935,24.3,24.0935,24.3,1272.0278750541,0
+PEZ.US,D,20070917,000000,24.3828,24.3928,24.29,24.3639,1375.2736363864,0
+PEZ.US,D,20070918,000000,24.4108,25.2308,24.4108,25.2308,1060.524422228,0
+PEZ.US,D,20070919,000000,25.6409,25.6409,25.4982,25.4982,2014.7959250267,0
+PEZ.US,D,20070920,000000,25.4692,25.4692,25.3076,25.3365,740.76327790781,0
+PEZ.US,D,20070921,000000,25.3954,25.3954,25.2028,25.2407,3604.5801723362,0
+PEZ.US,D,20070924,000000,25.2028,25.2028,24.9605,24.9704,8691.6892865205,0
+PEZ.US,D,20070925,000000,24.707,24.8846,24.707,24.8008,3285.8214140484,0
+PEZ.US,D,20070926,000000,25.0093,25.0093,24.9505,24.9804,1060.524422228,0
+PEZ.US,D,20070927,000000,25.1041,25.15,25.1041,25.15,1166.7773416572,0
+PEZ.US,D,20070928,000000,25.1411,25.1411,24.9704,24.9894,5089.1138862489,0
+PEZ.US,D,20071001,000000,25.158,25.158,25.158,25.158,209.49868076148,0
+PEZ.US,D,20071002,000000,25.4333,25.4423,25.3365,25.3365,3497.3248668746,0
+PEZ.US,D,20071003,000000,25.4423,25.4423,25.4423,25.4423,209.49868076148,0
+PEZ.US,D,20071004,000000,25.3465,25.3465,25.2208,25.2208,992871.38413249,0
+PEZ.US,D,20071005,000000,25.4892,25.8483,25.4892,25.8483,1060.524422228,0
+PEZ.US,D,20071008,000000,25.7446,25.7814,25.6678,25.6678,2120.0464584236,0
+PEZ.US,D,20071009,000000,25.6967,25.7814,25.6967,25.7356,1590.7866333419,0
+PEZ.US,D,20071010,000000,25.7446,25.7625,25.6488,25.7625,2542.0509780436,0
+PEZ.US,D,20071011,000000,25.8014,25.8573,25.3565,25.4054,6891.403972417,0
+PEZ.US,D,20071015,000000,25.3754,25.3754,25.2118,25.2507,636.51513054325,0
+PEZ.US,D,20071016,000000,25.15,25.2308,25.15,25.2308,2120.0464584236,0
+PEZ.US,D,20071017,000000,25.2796,25.2886,24.9415,25.1131,9434.457336493,0
+PEZ.US,D,20071018,000000,25.0093,25.0093,24.9894,24.9894,312.74444209369,0
+PEZ.US,D,20071019,000000,24.9315,24.9315,24.5165,24.5165,5194.3644196458,0
+PEZ.US,D,20071022,000000,24.5465,24.8307,24.5465,24.8108,5406.8702585044,0
+PEZ.US,D,20071023,000000,24.6871,24.697,24.5824,24.6871,39541.121818172,0
+PEZ.US,D,20071024,000000,24.4207,24.8487,24.4207,24.8487,73038.858247297,0
+PEZ.US,D,20071025,000000,24.9126,25.0483,24.725,24.725,13886.053706167,0
+PEZ.US,D,20071026,000000,24.9894,24.9894,24.9894,24.9894,209.49868076148,0
+PEZ.US,D,20071029,000000,25.0672,25.2886,25.0672,25.2407,26075.067859562,0
+PEZ.US,D,20071030,000000,25.2697,25.3754,25.2697,25.3754,21946.239792306,0
+PEZ.US,D,20071031,000000,25.3754,25.6409,25.3754,25.6319,530.26221111398,0
+PEZ.US,D,20071101,000000,25.0772,25.0772,24.8397,24.8756,2970.0698138577,0
+PEZ.US,D,20071102,000000,24.8208,24.8846,24.6581,24.8208,7951.928394645,0
+PEZ.US,D,20071105,000000,24.5525,24.6491,24.4597,24.5914,7526.9167169279,0
+PEZ.US,D,20071106,000000,24.5724,24.6771,24.5525,24.6771,530.26221111398,0
+PEZ.US,D,20071107,000000,24.4786,24.5265,24.0088,24.1773,290357.15244715,0
+PEZ.US,D,20071108,000000,24.0357,24.2611,23.7134,24.1773,216467.26845839,0
+PEZ.US,D,20071109,000000,23.8002,24.0088,23.7623,23.7902,3391.0719474454,0
+PEZ.US,D,20071112,000000,23.916,23.9239,23.877,23.877,956.2762748634,0
+PEZ.US,D,20071113,000000,23.896,24.0746,23.896,24.0746,740.76327790781,0
+PEZ.US,D,20071114,000000,24.3728,24.3728,24.0836,24.0836,6571.6428280969,0
+PEZ.US,D,20071115,000000,23.8192,23.8471,23.5707,23.5707,6995.6521197816,0
+PEZ.US,D,20071116,000000,23.4301,23.4491,23.3194,23.3762,3391.0719474454,0
+PEZ.US,D,20071119,000000,23.1956,23.1956,22.8844,22.9603,6995.6521197816,0
+PEZ.US,D,20071120,000000,23.0849,23.1677,22.5931,22.7896,12717.271592444,0
+PEZ.US,D,20071121,000000,22.6599,22.7417,22.5192,22.7417,2223.2922197558,0
+PEZ.US,D,20071123,000000,22.9223,23.056,22.8355,23.056,1696.0371667389,0
+PEZ.US,D,20071126,000000,23.0649,23.0649,22.5272,22.5272,1696.0371667389,0
+PEZ.US,D,20071127,000000,22.6599,22.6599,22.4604,22.4604,2650.3086695376,0
+PEZ.US,D,20071128,000000,23.1767,23.3942,23.1767,23.3463,3708.8283197008,0
+PEZ.US,D,20071129,000000,23.0849,23.1857,23.0849,23.1857,11766.007247743,0
+PEZ.US,D,20071130,000000,23.5807,23.6186,23.3663,23.4301,22580.750150784,0
+PEZ.US,D,20071203,000000,23.2525,23.3762,23.2226,23.2226,9008.4432727436,0
+PEZ.US,D,20071204,000000,22.9034,23.1019,22.9034,23.038,25972.824484262,0
+PEZ.US,D,20071205,000000,23.0849,23.1198,22.9991,23.1198,1590.7866333419,0
+PEZ.US,D,20071206,000000,23.1767,23.5617,23.1767,23.5617,6253.8864558414,0
+PEZ.US,D,20071207,000000,23.5338,23.5707,23.4301,23.5338,9434.457336493,0
+PEZ.US,D,20071210,000000,23.506,23.6465,23.506,23.6376,2223.2922197558,0
+PEZ.US,D,20071211,000000,23.5997,23.6655,23.1477,23.1477,5723.6242447275,0
+PEZ.US,D,20071212,000000,23.4391,23.5249,22.7717,22.8086,31169.193675973,0
+PEZ.US,D,20071213,000000,22.8555,23.038,22.7617,22.9801,15903.85678929,0
+PEZ.US,D,20071214,000000,22.7807,22.8645,22.7717,22.7717,1166.7773416572,0
+PEZ.US,D,20071217,000000,22.5272,22.623,22.3168,22.3168,7951.928394645,0
+PEZ.US,D,20071218,000000,22.4893,22.613,22.4026,22.613,8055.1741559772,0
+PEZ.US,D,20071219,000000,22.5462,22.632,22.3836,22.4993,3708.8283197008,0
+PEZ.US,D,20071220,000000,22.5651,22.5651,22.3268,22.4703,3075.3203472546,0
+PEZ.US,D,20071221,000000,22.4993,22.8555,22.4604,22.8555,1174883.6375009,0
+PEZ.US,D,20071224,000000,23.1019,23.1108,22.9991,23.1108,52263.405340778,0
+PEZ.US,D,20071226,000000,22.8645,22.9413,22.8355,22.9223,28833.634220592,0
+PEZ.US,D,20071227,000000,22.8166,22.8166,22.4893,22.4893,4561.858833232,0
+PEZ.US,D,20071228,000000,22.3557,22.5841,22.3557,22.3936,42616.442165427,0
+PEZ.US,D,20071231,000000,22.4026,22.4324,22.215,22.3078,2542.0509780436,0
+PEZ.US,D,20080102,000000,22.1501,22.1501,21.8679,21.8679,636.51513054325,0
+PEZ.US,D,20080103,000000,21.9067,21.9067,21.4877,21.4877,6995.6521197816,0
+PEZ.US,D,20080104,000000,21.0558,21.0558,20.7923,20.7923,5935.1276975536,0
+PEZ.US,D,20080107,000000,20.8602,21.0099,20.6677,20.971,29260.650670375,0
+PEZ.US,D,20080108,000000,20.9899,21.0927,20.3574,20.3574,4453.601141738,0
+PEZ.US,D,20080109,000000,20.3764,20.6877,20.1031,20.6877,14206.817236519,0
+PEZ.US,D,20080110,000000,20.5091,20.8602,20.5091,20.8313,48128.562957329,0
+PEZ.US,D,20080111,000000,20.3664,20.3764,20.0741,20.141,165901.90505641,0
+PEZ.US,D,20080114,000000,20.3574,20.3953,20.3574,20.3664,2542.0509780436,0
+PEZ.US,D,20080115,000000,20.0642,20.0931,19.9983,20.0352,14313.070155948,0
+PEZ.US,D,20080116,000000,19.9883,20.2915,19.9883,20.141,6253.8864558414,0
+PEZ.US,D,20080117,000000,20.0542,20.1789,19.7718,19.7718,5303.6244971722,0
+PEZ.US,D,20080118,000000,19.7528,19.8287,19.687,19.7618,7526.9167169279,0
+PEZ.US,D,20080122,000000,19.2451,20.141,19.2451,20.0931,5089.1138862489,0
+PEZ.US,D,20080123,000000,20.0831,21.1116,19.9235,21.0368,15368.582648014,0
+PEZ.US,D,20080124,000000,21.0647,21.2424,21.0647,21.1316,3391.0719474454,0
+PEZ.US,D,20080125,000000,21.2693,21.2693,20.6587,20.7436,3708.8283197008,0
+PEZ.US,D,20080128,000000,20.5829,20.9999,20.5829,20.9999,7100.9026531785,0
+PEZ.US,D,20080129,000000,21.2424,21.2424,21.0558,21.1316,37631.576426543,0
+PEZ.US,D,20080130,000000,21.2693,21.7831,21.1116,21.1116,7951.928394645,0
+PEZ.US,D,20080131,000000,21.4578,22.0005,21.4578,21.9067,1590.7866333419,0
+PEZ.US,D,20080201,000000,21.9067,22.3078,21.9067,22.3078,2542.0509780436,0
+PEZ.US,D,20080204,000000,21.9925,22.0284,21.8399,21.8399,27775.11457043,0
+PEZ.US,D,20080205,000000,21.4967,21.7052,21.4488,21.4488,2120.0464584236,0
+PEZ.US,D,20080206,000000,21.6314,21.6314,21.2982,21.3909,3178.5661085868,0
+PEZ.US,D,20080207,000000,21.5067,21.5067,21.5067,21.5067,102.24337529986,0
+PEZ.US,D,20080208,000000,21.4678,21.5446,21.4109,21.5166,12295.267072824,0
+PEZ.US,D,20080211,000000,21.6314,21.6683,21.6314,21.6683,1272.0278750541,0
+PEZ.US,D,20080212,000000,21.803,21.9925,21.6593,21.7831,17275.120881547,0
+PEZ.US,D,20080213,000000,22.0085,22.0085,22.0085,22.0085,740.76327790781,0
+PEZ.US,D,20080214,000000,21.8967,21.8967,21.5446,21.5446,21623.471489888,0
+PEZ.US,D,20080215,000000,21.3331,21.4777,21.3331,21.4777,1166.7773416572,0
+PEZ.US,D,20080219,000000,21.5067,21.5645,21.3162,21.4009,87349.923631181,0
+PEZ.US,D,20080220,000000,21.3331,21.7052,21.3331,21.7052,19504.427417497,0
+PEZ.US,D,20080221,000000,21.803,21.803,21.2693,21.2883,24379.030692823,0
+PEZ.US,D,20080222,000000,21.1895,21.2523,21.1017,21.2523,4237.0857587501,0
+PEZ.US,D,20080225,000000,21.4967,21.7342,21.3331,21.6314,103357.0261818,0
+PEZ.US,D,20080226,000000,21.7641,22.2409,21.7641,22.1312,9859.46901421,0
+PEZ.US,D,20080227,000000,22.1591,22.1591,22.0743,22.1132,1060.524422228,0
+PEZ.US,D,20080228,000000,21.9536,21.9536,21.6853,21.6853,15264.33450065,0
+PEZ.US,D,20080229,000000,21.4109,21.4298,21.2174,21.2174,25125.808286924,0
+PEZ.US,D,20080303,000000,20.952,21.1116,20.8981,21.0927,1800.2853141034,0
+PEZ.US,D,20080304,000000,20.962,21.0927,20.8602,21.0927,1485.536099945,0
+PEZ.US,D,20080305,000000,21.2174,21.363,21.0288,21.1705,47811.808971105,0
+PEZ.US,D,20080306,000000,20.9241,20.943,20.3953,20.3953,28936.879981925,0
+PEZ.US,D,20080307,000000,20.5161,20.5161,20.1889,20.3015,13675.552639373,0
+PEZ.US,D,20080310,000000,20.3205,20.3205,19.8945,19.9135,14949.585286492,0
+PEZ.US,D,20080311,000000,20.3494,20.5729,20.2267,20.5729,3497.3248668746,0
+PEZ.US,D,20080312,000000,20.8123,20.8123,20.6677,20.6877,6571.6428280969,0
+PEZ.US,D,20080313,000000,20.7436,20.7436,20.7436,20.7436,530.26221111398,0
+PEZ.US,D,20080314,000000,20.7923,20.7923,20.1789,20.2267,46958.778457574,0
+PEZ.US,D,20080317,000000,19.8656,19.9314,19.8087,19.9135,1590.7866333419,0
+PEZ.US,D,20080318,000000,20.563,20.7535,20.3953,20.7535,34134.251559668,0
+PEZ.US,D,20080319,000000,20.8981,21.0368,20.526,20.526,9434.457336493,0
+PEZ.US,D,20080320,000000,20.5729,21.1984,20.5729,21.1705,6675.8909754615,0
+PEZ.US,D,20080324,000000,21.6224,21.8399,21.2264,21.7252,13886.053706167,0
+PEZ.US,D,20080325,000000,21.4877,21.6494,21.4877,21.6494,6784.1486669554,0
+PEZ.US,D,20080326,000000,21.1895,21.2424,21.1605,21.2174,21200.464584236,0
+PEZ.US,D,20080327,000000,21.1605,21.1605,20.9899,20.9899,312.74444209369,0
+PEZ.US,D,20080328,000000,20.7256,20.7256,20.4243,20.4243,10281.47353383,0
+PEZ.US,D,20080331,000000,20.6388,20.6777,20.6388,20.6777,740.76327790781,0
+PEZ.US,D,20080401,000000,20.952,21.4199,20.952,21.4199,8588.4435251883,0
+PEZ.US,D,20080402,000000,21.3819,21.7152,21.3819,21.5346,10281.47353383,0
+PEZ.US,D,20080403,000000,21.4009,21.5266,21.4009,21.4777,2650.3086695376,0
+PEZ.US,D,20080404,000000,21.5935,21.5935,21.3909,21.3909,7313.4084920371,0
+PEZ.US,D,20080407,000000,21.812,21.812,21.2982,21.2982,9008.4432727436,0
+PEZ.US,D,20080408,000000,21.1316,21.1895,21.1316,21.1705,3814.0788530977,0
+PEZ.US,D,20080409,000000,21.2084,21.2084,20.7535,20.7734,4667.1093666289,0
+PEZ.US,D,20080410,000000,21.0558,21.0558,21.0558,21.0558,2970.0698138577,0
+PEZ.US,D,20080411,000000,20.6208,20.6208,20.526,20.526,1060.524422228,0
+PEZ.US,D,20080414,000000,20.4342,20.4791,20.4342,20.4791,2542.0509780436,0
+PEZ.US,D,20080415,000000,20.4512,20.4791,20.4512,20.4791,4348.3506083411,0
+PEZ.US,D,20080416,000000,20.8223,20.8682,20.8023,20.8682,2758.5663610315,0
+PEZ.US,D,20080417,000000,20.9151,20.952,20.8412,20.9241,10388.728839292,0
+PEZ.US,D,20080418,000000,21.3819,21.4488,21.2982,21.2982,3178.5661085868,0
+PEZ.US,D,20080421,000000,21.2793,21.3331,21.2523,21.3331,1272.0278750541,0
+PEZ.US,D,20080422,000000,20.6488,20.7436,20.6488,20.7346,5896.0346422919,0
+PEZ.US,D,20080423,000000,20.7834,20.9241,20.7834,20.9241,2014.7959250267,0
+PEZ.US,D,20080424,000000,20.943,21.1216,20.943,21.1216,312.74444209369,0
+PEZ.US,D,20080425,000000,21.2613,21.363,21.2084,21.363,1963.6742373767,0
+PEZ.US,D,20080428,000000,21.3162,21.372,21.1316,21.372,2549.06768027,0
+PEZ.US,D,20080429,000000,21.372,21.4967,21.3062,21.4398,8585.4363670912,0
+PEZ.US,D,20080430,000000,21.5266,21.6404,21.2344,21.2344,8385.9615466532,0
+PEZ.US,D,20080501,000000,21.7831,21.793,21.7731,21.793,4294.2217625941,0
+PEZ.US,D,20080502,000000,21.7052,21.7052,21.6763,21.6763,9037.5124676818,0
+PEZ.US,D,20080505,000000,21.4967,21.5645,21.4678,21.4967,4701.1904917289,0
+PEZ.US,D,20080506,000000,21.5166,21.6593,21.5166,21.6124,4114.7946628032,0
+PEZ.US,D,20080507,000000,21.7342,21.7342,21.5346,21.5546,11151.544609911,0
+PEZ.US,D,20080508,000000,21.4678,21.4678,21.2793,21.2793,6466.3922947,0
+PEZ.US,D,20080509,000000,21.2883,21.3241,21.2344,21.2344,2662.3373019258,0
+PEZ.US,D,20080512,000000,21.5067,21.7641,21.5067,21.7641,436.03792407293,0
+PEZ.US,D,20080513,000000,21.7252,21.7831,21.6404,21.7831,2611.2156142758,0
+PEZ.US,D,20080514,000000,21.9536,22.1501,21.9536,22.0005,4191.9783872943,0
+PEZ.US,D,20080515,000000,21.9636,22.1312,21.9636,22.1312,6066.4402677917,0
+PEZ.US,D,20080516,000000,21.7252,21.812,21.6035,21.812,3123.4348768075,0
+PEZ.US,D,20080519,000000,21.8877,21.8877,21.8877,21.8877,133.31734230276,0
+PEZ.US,D,20080520,000000,21.4488,21.4488,21.3909,21.3909,1815.3211045887,0
+PEZ.US,D,20080521,000000,21.4009,21.4967,21.0368,21.0368,8937.2738644466,0
+PEZ.US,D,20080522,000000,21.0288,21.2174,21.0288,21.0288,12026.627616154,0
+PEZ.US,D,20080523,000000,20.7066,20.7734,20.7066,20.7634,2333.5546833145,0
+PEZ.US,D,20080527,000000,20.9999,20.9999,20.9999,20.9999,107.25530546162,0
+PEZ.US,D,20080528,000000,21.1506,21.1506,21.0188,21.0188,3076.322733287,0
+PEZ.US,D,20080529,000000,21.2344,21.5067,21.2344,21.5067,2059.9032964825,0
+PEZ.US,D,20080530,000000,21.4578,21.4578,21.2523,21.372,3151.5016857133,0
+PEZ.US,D,20080602,000000,20.962,21.0747,20.8682,21.0747,5035.9874265343,0
+PEZ.US,D,20080603,000000,21.0368,21.1316,21.0368,21.0368,4947.7774556874,0
+PEZ.US,D,20080604,000000,21.2424,21.2424,20.962,21.0847,4869.5913451639,0
+PEZ.US,D,20080605,000000,21.3162,21.3162,21.3162,21.3162,1060.524422228,0
+PEZ.US,D,20080606,000000,20.7734,20.7734,20.553,20.553,1615.8462841507,0
+PEZ.US,D,20080609,000000,20.5829,20.6388,20.4143,20.4342,631.50320038149,0
+PEZ.US,D,20080610,000000,20.3115,20.6019,20.2357,20.5829,4664.1022085319,0
+PEZ.US,D,20080611,000000,20.2267,20.2267,20.1699,20.1989,1375.2736363864,0
+PEZ.US,D,20080612,000000,20.3205,20.4243,20.1889,20.1889,6535.5569309322,0
+PEZ.US,D,20080613,000000,20.526,20.526,20.4342,20.4702,2315.5117347321,0
+PEZ.US,D,20080616,000000,20.6308,20.7166,20.6308,20.7166,1166.7773416572,0
+PEZ.US,D,20080617,000000,20.6208,20.6488,20.4991,20.4991,1794.2709979093,0
+PEZ.US,D,20080618,000000,20.132,20.132,19.9793,20.0741,5406.8702585044,0
+PEZ.US,D,20080619,000000,20.1889,20.2915,20.113,20.1989,3291.8357302426,0
+PEZ.US,D,20080620,000000,20.2167,20.2167,19.8287,19.8287,2065.9176126766,0
+PEZ.US,D,20080623,000000,19.8087,19.8087,19.5574,19.5574,19796.121752911,0
+PEZ.US,D,20080624,000000,19.1992,19.5574,19.1992,19.4336,7433.6948159192,0
+PEZ.US,D,20080625,000000,19.6212,19.9135,19.6212,19.696,49826.604896132,0
+PEZ.US,D,20080626,000000,19.3009,19.3009,19.1702,19.2091,773.84201697541,0
+PEZ.US,D,20080627,000000,18.9408,18.9408,18.7632,18.7632,1508.5909786891,0
+PEZ.US,D,20080630,000000,18.8371,18.865,18.6405,18.6405,3373.028998863,0
+PEZ.US,D,20080701,000000,18.461,18.7722,18.3183,18.6774,12158.942572425,0
+PEZ.US,D,20080702,000000,18.8191,18.856,18.4789,18.4789,44000.737276104,0
+PEZ.US,D,20080703,000000,18.3093,18.3931,18.3093,18.3931,11976.508314536,0
+PEZ.US,D,20080707,000000,18.5448,18.5537,18.0649,18.432,33948.810143683,0
+PEZ.US,D,20080708,000000,18.2325,18.7802,18.2325,18.7802,33175.97051274,0
+PEZ.US,D,20080709,000000,18.7802,18.7802,18.442,18.4989,10621.282398797,0
+PEZ.US,D,20080710,000000,18.3373,18.442,18.1976,18.1976,5642.430976107,0
+PEZ.US,D,20080711,000000,17.8943,18.0738,17.8764,18.0549,3110.4038583869,0
+PEZ.US,D,20080714,000000,17.9801,18.0838,17.9522,18.017,5574.2687259071,0
+PEZ.US,D,20080715,000000,17.7257,18.2235,17.4255,18.2235,5808.8270574773,0
+PEZ.US,D,20080716,000000,17.9891,18.6974,17.8764,18.6874,38883.55658095,0
+PEZ.US,D,20080717,000000,18.7143,19.0566,18.3842,19.0566,112183.03519665,0
+PEZ.US,D,20080718,000000,18.9598,19.0366,18.9598,19.0366,571.36003844039,0
+PEZ.US,D,20080721,000000,18.7532,18.8371,18.7443,18.7991,7237.2271535783,0
+PEZ.US,D,20080722,000000,18.6215,19.0755,18.6016,19.0755,2356.6095620585,0
+PEZ.US,D,20080723,000000,19.4716,19.6212,19.3588,19.5005,2231.3113080146,0
+PEZ.US,D,20080724,000000,19.3309,19.3309,19.1413,19.1413,538.28129937279,0
+PEZ.US,D,20080725,000000,19.1992,19.2451,19.0566,19.0566,3240.7140425926,0
+PEZ.US,D,20080728,000000,19.0656,19.0656,18.7902,18.7902,636.51513054325,0
+PEZ.US,D,20080729,000000,19.0566,19.263,19.0566,19.2361,2042.8627339325,0
+PEZ.US,D,20080730,000000,19.4815,19.4815,19.0755,19.3109,19907.386602502,0
+PEZ.US,D,20080731,000000,19.0845,19.3009,19.0755,19.2091,6364.1489194001,0
+PEZ.US,D,20080801,000000,19.0366,19.0366,18.9408,18.9498,498.18585807873,0
+PEZ.US,D,20080804,000000,18.8939,18.9977,18.7991,18.9129,903.14981514876,0
+PEZ.US,D,20080805,000000,19.1802,19.6112,19.1802,19.6112,4861.5722569051,0
+PEZ.US,D,20080806,000000,19.4336,19.6112,19.3498,19.6112,4405.4866121852,0
+PEZ.US,D,20080807,000000,19.282,19.4057,19.2271,19.2271,48864.314305074,0
+PEZ.US,D,20080808,000000,19.4905,20.0262,19.4905,20.0262,3306.8715207278,0
+PEZ.US,D,20080811,000000,20.0073,20.8782,20.0073,20.4702,4318.2790273706,0
+PEZ.US,D,20080812,000000,20.4891,20.4891,20.2726,20.3305,1272.0278750541,0
+PEZ.US,D,20080813,000000,20.0173,20.0173,19.7618,19.9793,1744.1516962917,0
+PEZ.US,D,20080814,000000,19.9504,20.2078,19.9504,20.2078,489.16438378757,0
+PEZ.US,D,20080815,000000,20.3764,20.4891,20.2915,20.4342,4935.7488232991,0
+PEZ.US,D,20080818,000000,20.4702,20.4702,20.0542,20.0642,5635.4142738805,0
+PEZ.US,D,20080819,000000,19.7908,19.7908,19.6392,19.678,3569.4966612039,0
+PEZ.US,D,20080820,000000,19.7159,19.8007,19.5195,19.5384,2807.6832766167,0
+PEZ.US,D,20080821,000000,19.4057,19.4426,19.254,19.4426,1212.8870991454,0
+PEZ.US,D,20080822,000000,19.5943,19.8945,19.5943,19.8945,1968.6861675385,0
+PEZ.US,D,20080825,000000,19.6492,19.6492,19.3867,19.3967,805.91837001066,0
+PEZ.US,D,20080826,000000,19.4247,19.4247,19.3109,19.3109,896.1331129223,0
+PEZ.US,D,20080827,000000,19.3688,19.6023,19.3688,19.6023,30396.354045029,0
+PEZ.US,D,20080828,000000,19.7908,20.0073,19.7908,19.9883,3277.8023257896,0
+PEZ.US,D,20080829,000000,19.9883,20.0173,19.8087,19.8287,6921.4755533876,0
+PEZ.US,D,20080902,000000,19.8087,20.3863,19.8087,20.1699,3957.420055724,0
+PEZ.US,D,20080903,000000,19.9594,20.113,19.9594,20.0262,2926.9672144666,0
+PEZ.US,D,20080904,000000,19.9135,19.9135,19.6302,19.6302,4708.2071939553,0
+PEZ.US,D,20080905,000000,19.3867,19.6112,19.2091,19.6112,313346.87609914,0
+PEZ.US,D,20080908,000000,19.9404,20.0442,19.9404,20.0442,2656.3229857317,0
+PEZ.US,D,20080909,000000,19.8187,20.3305,19.7618,19.7618,12847.58177665,0
+PEZ.US,D,20080910,000000,19.7059,19.9135,19.5474,19.8007,9866.4857164365,0
+PEZ.US,D,20080911,000000,19.5474,19.9045,19.5474,19.9045,18637.363499513,0
+PEZ.US,D,20080912,000000,19.7618,19.8287,19.696,19.8287,25373.397636916,0
+PEZ.US,D,20080915,000000,19.4247,19.7818,19.4057,19.5195,16316.839834619,0
+PEZ.US,D,20080916,000000,19.1513,19.4815,19.1513,19.4815,13098.178284738,0
+PEZ.US,D,20080917,000000,19.3398,19.3398,18.6974,18.7532,8074.2194905919,0
+PEZ.US,D,20080918,000000,18.9498,19.2361,18.442,19.2361,27387.19117591,0
+PEZ.US,D,20080919,000000,17.8854,19.7059,17.8854,19.4426,7547.9668236073,0
+PEZ.US,D,20080922,000000,19.3688,19.3688,18.7632,18.7902,64541.631851053,0
+PEZ.US,D,20080923,000000,18.9598,18.9598,18.7632,18.7902,20076.789841969,0
+PEZ.US,D,20080924,000000,18.4889,18.5258,18.469,18.5258,2563.101084723,0
+PEZ.US,D,20080925,000000,17.6289,18.7532,17.6289,18.7443,2330.5475252174,0
+PEZ.US,D,20080926,000000,18.8371,18.8371,18.8371,18.8371,421.00213358766,0
+PEZ.US,D,20080929,000000,18.6585,18.6585,17.3007,17.8275,23742.515562279,0
+PEZ.US,D,20080930,000000,18.1227,18.2235,17.1581,17.1581,20037.696786708,0
+PEZ.US,D,20081001,000000,17.9223,18.0838,17.9143,17.998,35959.596524581,0
+PEZ.US,D,20081002,000000,17.8375,17.8375,17.3387,17.3387,2549.06768027,0
+PEZ.US,D,20081003,000000,17.5461,17.5461,17.0643,17.1102,14941.566198232,0
+PEZ.US,D,20081006,000000,16.4138,16.4138,15.6686,15.6686,53001.16146059,0
+PEZ.US,D,20081007,000000,16.0926,16.0926,15.6407,15.8192,17564.810444897,0
+PEZ.US,D,20081008,000000,15.2815,15.6856,15.2815,15.4411,6871.35625177,0
+PEZ.US,D,20081009,000000,15.4122,15.4122,14.235,14.235,32247.761046782,0
+PEZ.US,D,20081010,000000,13.5467,14.7717,13.3761,14.7717,28733.395617357,0
+PEZ.US,D,20081013,000000,14.7348,15.1319,14.7348,15.1219,5320.6650597221,0
+PEZ.US,D,20081014,000000,15.913,15.913,14.7717,14.9882,7574.0288604485,0
+PEZ.US,D,20081015,000000,15.0272,15.0272,13.9617,14.0076,26165.282602473,0
+PEZ.US,D,20081016,000000,15.4791,15.4791,13.2065,14.3088,13794.836577223,0
+PEZ.US,D,20081017,000000,13.9807,14.8476,13.9807,14.4984,109189.91050406,0
+PEZ.US,D,20081020,000000,14.5743,14.8386,14.5074,14.8386,2456.8481652937,0
+PEZ.US,D,20081021,000000,14.8575,14.8575,14.5643,14.5743,8495.2216241796,0
+PEZ.US,D,20081022,000000,14.0954,14.0954,13.4898,13.7911,2353.6024039615,0
+PEZ.US,D,20081023,000000,13.8679,13.8679,13.3472,13.3472,1826.3473509446,0
+PEZ.US,D,20081024,000000,13.1775,13.2334,13.1386,13.2334,10503.00084698,0
+PEZ.US,D,20081027,000000,12.7895,13.1676,12.7895,13.1097,1643.9130930566,0
+PEZ.US,D,20081028,000000,13.0718,13.84,13.0718,13.83,2563.101084723,0
+PEZ.US,D,20081029,000000,14.1144,14.3937,13.9986,14.3937,15462.806935055,0
+PEZ.US,D,20081030,000000,14.6969,14.6969,14.4226,14.5543,2901.9075636578,0
+PEZ.US,D,20081031,000000,15.0551,15.4032,15.0551,15.3633,904.15220118112,0
+PEZ.US,D,20081103,000000,15.1409,15.1509,15.1409,15.1509,598.42446131389,0
+PEZ.US,D,20081104,000000,15.2456,15.2456,15.1319,15.1319,338.80647893483,0
+PEZ.US,D,20081105,000000,15.0731,15.0731,14.7059,14.7258,20456.694148231,0
+PEZ.US,D,20081106,000000,14.4026,14.4505,14.1512,14.2071,3672.7424225362,0
+PEZ.US,D,20081107,000000,14.0465,14.1422,14.0465,14.1422,1554.7007361773,0
+PEZ.US,D,20081110,000000,14.245,14.245,13.849,13.9617,12899.705850332,0
+PEZ.US,D,20081112,000000,13.1676,13.1676,13.1676,13.1676,269.64184270257,0
+PEZ.US,D,20081113,000000,13.1197,13.3961,12.8464,13.3961,1720.0944315153,0
+PEZ.US,D,20081114,000000,13.4898,13.5467,13.2434,13.5467,1533.6506294979,0
+PEZ.US,D,20081117,000000,13.0339,13.2723,13.0339,13.1197,11900.326976078,0
+PEZ.US,D,20081118,000000,12.9881,12.9881,12.9881,12.9881,102.24337529986,0
+PEZ.US,D,20081119,000000,12.5281,12.5281,12.3037,12.3595,18549.153528665,0
+PEZ.US,D,20081120,000000,12.0941,12.2059,12.0173,12.0173,1602.8152657302,0
+PEZ.US,D,20081121,000000,11.8857,12.0752,11.4347,12.0462,1500079.7188884,0
+PEZ.US,D,20081124,000000,12.2937,13.1197,12.2348,13.005,2995.1294646665,0
+PEZ.US,D,20081125,000000,13.3372,13.3671,12.9312,13.2524,4015.5584456004,0
+PEZ.US,D,20081126,000000,13.7811,13.9807,13.7053,13.9807,4453.601141738,0
+PEZ.US,D,20081128,000000,13.9228,14.1512,13.9228,14.1512,1004.3908044163,0
+PEZ.US,D,20081201,000000,13.3282,13.3961,12.997,12.997,1965.6790094414,0
+PEZ.US,D,20081202,000000,13.3961,13.3961,13.1197,13.3571,6578.6595303234,0
+PEZ.US,D,20081203,000000,13.7432,14.0076,13.7143,13.9707,1160.7630254631,0
+PEZ.US,D,20081204,000000,14.3268,14.3268,13.7532,13.7532,1800.2853141034,0
+PEZ.US,D,20081205,000000,13.7721,13.7721,13.7532,13.7532,977.32638154278,0
+PEZ.US,D,20081208,000000,15.0172,15.0631,14.7997,15.0631,35677.92604949,0
+PEZ.US,D,20081209,000000,14.9713,15.1798,14.3747,14.4226,39900.978403786,0
+PEZ.US,D,20081210,000000,14.5743,14.7258,14.5743,14.7258,13166.340534937,0
+PEZ.US,D,20081211,000000,14.4605,14.5074,13.9148,13.9148,8298.7539618386,0
+PEZ.US,D,20081212,000000,13.9048,14.2739,13.9048,14.2649,11253.787985211,0
+PEZ.US,D,20081215,000000,14.4605,14.4605,13.7053,13.9048,24710.820469531,0
+PEZ.US,D,20081216,000000,14.235,14.6969,14.235,14.6879,10618.2752407,0
+PEZ.US,D,20081217,000000,14.669,15.083,14.6501,15.0082,8208.539218927,0
+PEZ.US,D,20081218,000000,15.083,15.083,14.7997,14.7997,4934.7464372668,0
+PEZ.US,D,20081219,000000,14.9413,15.0471,14.5932,14.6212,49054.767651221,0
+PEZ.US,D,20081222,000000,14.1781,14.1781,14.0276,14.1422,7874.7446701539,0
+PEZ.US,D,20081223,000000,14.235,14.235,14.1512,14.1592,14775.170116862,0
+PEZ.US,D,20081224,000000,14.3088,14.3088,14.1881,14.255,5916.082362939,0
+PEZ.US,D,20081226,000000,14.4226,14.4316,14.2819,14.3747,40912.385910429,0
+PEZ.US,D,20081229,000000,14.3547,14.3547,14.0276,14.0755,3047.2535383488,0
+PEZ.US,D,20081230,000000,14.3647,14.4126,14.3009,14.4126,5574.2687259071,0
+PEZ.US,D,20081231,000000,14.7627,14.9034,14.7428,14.9034,99116.933264956,0
+PEZ.US,D,20090102,000000,15.3184,15.3184,15.2635,15.3094,3277.8023257896,0
+PEZ.US,D,20090105,000000,15.0471,15.1219,15.0471,15.1219,1060.524422228,0
+PEZ.US,D,20090106,000000,15.2098,15.2098,15.2098,15.2098,341.81363703189,0
+PEZ.US,D,20090107,000000,15.0272,15.0272,14.8096,14.8945,6763.098560276,0
+PEZ.US,D,20090108,000000,14.8845,14.8845,14.8765,14.8765,1635.8940047978,0
+PEZ.US,D,20090109,000000,14.7627,14.7627,14.7627,14.7627,1886.4905128857,0
+PEZ.US,D,20090112,000000,14.4605,14.4605,14.1144,14.1422,1375.2736363864,0
+PEZ.US,D,20090114,000000,13.8679,13.8679,13.6474,13.6474,4043.6252545062,0
+PEZ.US,D,20090115,000000,13.5188,14.1512,13.4898,13.9707,6995.6521197816,0
+PEZ.US,D,20090116,000000,13.8959,14.226,13.8959,14.1592,4656.083120273,0
+PEZ.US,D,20090120,000000,14.255,14.255,13.443,13.5367,9225.9610417639,0
+PEZ.US,D,20090121,000000,13.6863,13.7811,13.3761,13.7811,2394.7002312879,0
+PEZ.US,D,20090122,000000,13.6095,13.9328,13.4898,13.6763,6283.958036812,0
+PEZ.US,D,20090123,000000,13.5188,13.5188,13.4998,13.5188,847.01619733708,0
+PEZ.US,D,20090126,000000,13.5815,13.7721,13.5815,13.7053,6847.2989869936,0
+PEZ.US,D,20090127,000000,13.7911,13.9328,13.6763,13.7811,2970.0698138577,0
+PEZ.US,D,20090128,000000,14.0465,14.2819,14.0465,14.216,6980.6163292963,0
+PEZ.US,D,20090129,000000,14.0665,14.0665,13.7532,13.849,20449.677446004,0
+PEZ.US,D,20090130,000000,13.6374,13.7911,13.3372,13.405,13189.395413682,0
+PEZ.US,D,20090202,000000,13.2065,13.3861,13.1775,13.3861,7751.4511881747,0
+PEZ.US,D,20090203,000000,13.4898,13.6963,13.433,13.6374,21139.319036262,0
+PEZ.US,D,20090204,000000,13.6963,13.6963,13.3282,13.423,96757.3165448,0
+PEZ.US,D,20090205,000000,13.2434,13.7053,13.2434,13.6674,9216.9395674727,0
+PEZ.US,D,20090206,000000,13.7621,14.2649,13.7332,14.1054,8676.6534960352,0
+PEZ.US,D,20090209,000000,14.0854,14.0854,13.9148,14.0076,1893.5072151121,0
+PEZ.US,D,20090210,000000,13.8959,13.8959,13.443,13.4519,23609.198219977,0
+PEZ.US,D,20090211,000000,13.3861,13.5188,13.3861,13.5188,3218.6615498809,0
+PEZ.US,D,20090212,000000,13.3571,13.3571,13.2065,13.2155,5273.5529162016,0
+PEZ.US,D,20090213,000000,13.5098,13.5915,13.3282,13.4998,25796.404542567,0
+PEZ.US,D,20090217,000000,12.8733,13.1775,12.8464,13.1775,11252.785599178,0
+PEZ.US,D,20090218,000000,13.0518,13.0518,12.8274,12.8643,7339.4705288782,0
+PEZ.US,D,20090219,000000,12.9402,12.9402,12.7895,12.9012,11789.062126487,0
+PEZ.US,D,20090220,000000,12.6518,12.7446,12.6129,12.7446,9211.9276373109,0
+PEZ.US,D,20090223,000000,12.8643,12.8643,12.4254,12.4921,7445.7234483075,0
+PEZ.US,D,20090224,000000,12.6039,12.9312,12.6039,12.9312,3300.8572045337,0
+PEZ.US,D,20090225,000000,12.9402,12.9881,12.5939,12.7995,13343.762862664,0
+PEZ.US,D,20090226,000000,12.6877,12.6877,12.4533,12.4533,2897.8980195284,0
+PEZ.US,D,20090227,000000,12.3037,12.6977,12.3037,12.4921,12301.281389019,0
+PEZ.US,D,20090302,000000,12.2348,12.3416,12.0083,12.0083,9016.4623610024,0
+PEZ.US,D,20090303,000000,12.15,12.15,11.7939,11.8388,3710.8330917655,0
+PEZ.US,D,20090304,000000,11.9235,12.0273,11.8308,12.0273,6022.3352823682,0
+PEZ.US,D,20090305,000000,11.739,11.8757,11.6512,11.7669,5074.0780957636,0
+PEZ.US,D,20090306,000000,11.6612,11.6612,11.3768,11.4247,16430.109456275,0
+PEZ.US,D,20090309,000000,11.1225,11.7849,11.1225,11.4616,20993.973061572,0
+PEZ.US,D,20090310,000000,11.7101,12.0562,11.7101,12.0562,2865.8216664931,0
+PEZ.US,D,20090311,000000,12.4164,12.4164,12.2837,12.3126,435.03553804058,0
+PEZ.US,D,20090312,000000,12.1041,12.7446,12.1041,12.7446,13263.571980076,0
+PEZ.US,D,20090313,000000,12.7446,12.8913,12.7446,12.8913,2931.9791446283,0
+PEZ.US,D,20090316,000000,12.7895,12.8085,12.5281,12.5281,1197.8513086601,0
+PEZ.US,D,20090317,000000,12.8174,13.0718,12.8174,13.0718,1362.2426179658,0
+PEZ.US,D,20090318,000000,13.4998,13.6374,13.4809,13.5467,9537.7030978252,0
+PEZ.US,D,20090319,000000,13.5098,13.5098,13.3671,13.414,3342.9574178925,0
+PEZ.US,D,20090320,000000,13.2893,13.3192,13.2803,13.3192,684.62966009612,0
+PEZ.US,D,20090323,000000,12.556,13.8959,12.556,13.8959,1181.8131321425,0
+PEZ.US,D,20090324,000000,14.5743,14.5743,13.6674,13.6674,19447.291413653,0
+PEZ.US,D,20090325,000000,14.0365,14.0365,13.4519,13.4519,494.17631394932,0
+PEZ.US,D,20090326,000000,14.245,14.3547,14.245,14.3547,2451.8362351319,0
+PEZ.US,D,20090327,000000,14.3747,14.3747,14.1512,14.3458,5295.6054089133,0
+PEZ.US,D,20090330,000000,13.7721,14.0076,13.7332,13.8759,3415.1292122218,0
+PEZ.US,D,20090331,000000,14.0276,14.1781,13.9986,14.1422,29997.404404153,0
+PEZ.US,D,20090401,000000,14.0565,14.1881,13.7432,14.1243,18441.898223204,0
+PEZ.US,D,20090402,000000,14.8945,15.0371,14.8286,14.8286,9471.54561969,0
+PEZ.US,D,20090403,000000,14.8286,14.9613,14.7907,14.9513,4103.7684164473,0
+PEZ.US,D,20090406,000000,14.8476,14.8476,14.6779,14.7059,6257.8959999709,0
+PEZ.US,D,20090407,000000,14.4505,14.4505,14.226,14.226,4898.6605401021,0
+PEZ.US,D,20090408,000000,14.3647,14.7059,14.3647,14.7059,2367.6358084144,0
+PEZ.US,D,20090409,000000,15.0631,15.4122,15.0371,15.3833,4960.8084741079,0
+PEZ.US,D,20090413,000000,15.2546,15.4501,15.2546,15.4501,7388.5874444634,0
+PEZ.US,D,20090414,000000,15.1219,15.2546,15.1219,15.1998,6054.4116354035,0
+PEZ.US,D,20090415,000000,15.1798,15.1798,14.9882,15.112,2120.0464584236,0
+PEZ.US,D,20090416,000000,15.2815,15.7445,15.2177,15.7445,2191.2158667205,0
+PEZ.US,D,20090417,000000,16.2163,16.2163,15.6956,15.9978,6628.7788319409,0
+PEZ.US,D,20090420,000000,15.6776,15.6776,15.3464,15.4312,6659.8527989438,0
+PEZ.US,D,20090421,000000,15.2905,15.8571,15.2905,15.7155,5989.2565433006,0
+PEZ.US,D,20090422,000000,15.6307,16.4886,15.6307,16.2932,204049.71028962,0
+PEZ.US,D,20090423,000000,16.6503,16.6503,15.6856,15.7734,7381.570742237,0
+PEZ.US,D,20090424,000000,16.4038,16.4038,15.9699,16.1305,61106.454918184,0
+PEZ.US,D,20090427,000000,16.2453,16.2453,15.7545,15.894,175708.24761091,0
+PEZ.US,D,20090428,000000,16.1874,16.5555,15.7345,16.0178,178675.31026666,0
+PEZ.US,D,20090429,000000,16.0846,16.34,16.0078,16.0278,95458.224246872,0
+PEZ.US,D,20090430,000000,16.3211,16.4787,16.1205,16.1205,14399.27535473,0
+PEZ.US,D,20090501,000000,15.9978,16.1495,15.932,15.9519,21046.097135253,0
+PEZ.US,D,20090504,000000,16.3021,16.5176,16.1674,16.5176,10170.208684239,0
+PEZ.US,D,20090505,000000,16.6792,16.6792,16.4138,16.5645,5779.7578625392,0
+PEZ.US,D,20090506,000000,16.8219,16.8219,16.2263,16.4228,25946.762447421,0
+PEZ.US,D,20090507,000000,16.8219,16.8219,15.9699,16.0557,16175.503404057,0
+PEZ.US,D,20090508,000000,16.1575,16.2932,15.7734,16.0178,10183.23970266,0
+PEZ.US,D,20090511,000000,15.6597,16.0457,15.6597,15.8571,16453.164335019,0
+PEZ.US,D,20090512,000000,16.0367,16.0926,15.3833,15.5848,58583.449274756,0
+PEZ.US,D,20090513,000000,15.4222,15.4222,15.0172,15.0371,46514.721445243,0
+PEZ.US,D,20090514,000000,15.2266,15.4312,15.1998,15.4312,9456.5098292047,0
+PEZ.US,D,20090515,000000,15.2266,15.526,15.1898,15.2635,9161.8083356934,0
+PEZ.US,D,20090518,000000,15.3733,15.8102,15.3733,15.8102,77933.50924327,0
+PEZ.US,D,20090519,000000,15.8192,16.0657,15.6776,15.913,11990.54171899,0
+PEZ.US,D,20090520,000000,16.0657,16.2453,15.7545,15.8861,9697.0824769691,0
+PEZ.US,D,20090521,000000,15.488,15.6407,15.4222,15.526,10576.175027342,0
+PEZ.US,D,20090522,000000,15.3094,15.5848,15.3094,15.5848,7999.0405381655,0
+PEZ.US,D,20090526,000000,15.8022,16.1674,15.8022,16.1674,10305.530798607,0
+PEZ.US,D,20090527,000000,16.1126,16.3879,16.0078,16.0078,27522.513290277,0
+PEZ.US,D,20090528,000000,15.9888,16.0557,15.488,15.7345,16449.154790889,0
+PEZ.US,D,20090529,000000,15.8372,16.0178,15.8102,15.904,17686.099154812,0
+PEZ.US,D,20090601,000000,16.3589,16.7161,16.2353,16.6303,16625.574732583,0
+PEZ.US,D,20090602,000000,16.5365,16.8588,16.5365,16.8399,10566.151167018,0
+PEZ.US,D,20090603,000000,16.6992,16.784,16.4787,16.4787,8740.8062021057,0
+PEZ.US,D,20090604,000000,16.5924,16.5924,16.2642,16.4787,41332.385657985,0
+PEZ.US,D,20090605,000000,16.6603,16.6692,16.3111,16.5176,5781.7626346039,0
+PEZ.US,D,20090608,000000,16.3311,16.6403,16.2832,16.5645,4851.5483965816,0
+PEZ.US,D,20090609,000000,16.5834,16.6792,16.5176,16.6503,8183.4795681182,0
+PEZ.US,D,20090610,000000,16.8129,16.8129,16.2732,16.4318,5400.8559423103,0
+PEZ.US,D,20090611,000000,16.4787,16.5076,16.2553,16.2732,5542.1923728718,0
+PEZ.US,D,20090612,000000,16.1305,16.1495,15.8671,16.1205,15896.840087063,0
+PEZ.US,D,20090615,000000,16.0178,16.0178,15.7545,15.8282,8031.1168912008,0
+PEZ.US,D,20090616,000000,15.8771,15.894,15.5359,15.6686,5623.3856414923,0
+PEZ.US,D,20090617,000000,15.7155,15.9699,15.6686,15.9419,7711.3557468806,0
+PEZ.US,D,20090618,000000,15.8282,15.922,15.8192,15.8861,11729.921350578,0
+PEZ.US,D,20090619,000000,16.0178,16.0926,15.922,16.0078,7047.7761934639,0
+PEZ.US,D,20090622,000000,15.894,15.894,15.5559,15.5649,19033.305982291,0
+PEZ.US,D,20090623,000000,15.498,15.498,15.3094,15.4501,5849.9248848038,0
+PEZ.US,D,20090624,000000,15.4791,15.6118,15.3733,15.3733,17464.571841662,0
+PEZ.US,D,20090625,000000,15.6118,15.913,15.6118,15.913,6549.5903353852,0
+PEZ.US,D,20090626,000000,15.8671,16.0367,15.8671,16.0078,10221.330371889,0
+PEZ.US,D,20090629,000000,15.894,16.2064,15.894,16.1305,847.01619733708,0
+PEZ.US,D,20090630,000000,16.2064,16.2263,16.1126,16.1774,4467.6345461909,0
+PEZ.US,D,20090701,000000,16.2453,16.4517,16.1964,16.3111,16374.978224495,0
+PEZ.US,D,20090702,000000,16.1405,16.1405,15.6956,15.6956,20432.636883455,0
+PEZ.US,D,20090706,000000,15.526,15.5948,15.3933,15.5649,2139.0917930383,0
+PEZ.US,D,20090707,000000,15.5848,15.5848,15.5359,15.5559,6941.5232740346,0
+PEZ.US,D,20090708,000000,15.5559,15.5559,15.3633,15.488,2854.7954201373,0
+PEZ.US,D,20090709,000000,15.6217,15.6307,15.5459,15.6118,1284.0565074424,0
+PEZ.US,D,20090710,000000,15.5848,15.6597,15.517,15.6217,2536.0366618495,0
+PEZ.US,D,20090713,000000,15.6497,15.8571,15.4312,15.8571,1304.1042280894,0
+PEZ.US,D,20090714,000000,15.9519,16.2353,15.9519,16.2163,5111.1663789607,0
+PEZ.US,D,20090715,000000,16.3311,16.5734,16.3311,16.5645,11771.019177905,0
+PEZ.US,D,20090716,000000,16.5076,16.764,16.5076,16.764,752.79191029603,0
+PEZ.US,D,20090717,000000,16.7451,16.8678,16.7451,16.8299,5289.5910927192,0
+PEZ.US,D,20090720,000000,16.9246,17.1201,16.9246,17.1201,13100.183056803,0
+PEZ.US,D,20090721,000000,17.1491,17.2149,16.7451,17.0373,24948.385959198,0
+PEZ.US,D,20090722,000000,16.9904,17.2529,16.9904,17.1491,18090.060725848,0
+PEZ.US,D,20090723,000000,17.3007,17.3965,17.2828,17.3007,34267.56890197,0
+PEZ.US,D,20090724,000000,17.206,17.2529,17.0643,17.2529,6421.2849232442,0
+PEZ.US,D,20090727,000000,17.187,17.187,17.0273,17.1201,2350.5952458644,0
+PEZ.US,D,20090728,000000,17.1102,17.1201,16.9904,17.1002,19362.088600903,0
+PEZ.US,D,20090729,000000,17.1002,17.1301,17.0643,17.1301,1192.8393784984,0
+PEZ.US,D,20090730,000000,17.4912,17.5102,17.2349,17.2349,2050.8818221913,0
+PEZ.US,D,20090731,000000,17.2449,17.2529,17.2449,17.2529,209.49868076148,0
+PEZ.US,D,20090803,000000,17.3766,17.3766,17.206,17.2828,2329.545139185,0
+PEZ.US,D,20090804,000000,17.4155,17.4255,17.2918,17.3387,84792.836862652,0
+PEZ.US,D,20090805,000000,17.3107,17.3297,17.1002,17.2728,24517.359965287,0
+PEZ.US,D,20090806,000000,17.1391,17.2149,17.0822,17.1102,2963.0531116312,0
+PEZ.US,D,20090807,000000,17.3387,18.017,17.3107,17.5271,15336.506294979,0
+PEZ.US,D,20090810,000000,17.4065,17.4065,17.2249,17.2529,2259.3781169204,0
+PEZ.US,D,20090811,000000,17.197,17.197,17.0104,17.0912,11933.405715145,0
+PEZ.US,D,20090812,000000,17.2149,17.3686,17.187,17.3686,6550.5927214175,0
+PEZ.US,D,20090813,000000,17.3297,17.3297,17.1102,17.2628,15208.200882838,0
+PEZ.US,D,20090814,000000,16.9146,16.9425,16.8678,16.9056,16904.238049577,0
+PEZ.US,D,20090817,000000,16.5555,16.6892,16.5076,16.6403,3155.5112298427,0
+PEZ.US,D,20090818,000000,16.6792,16.7541,16.5924,16.7541,3457.2294255806,0
+PEZ.US,D,20090819,000000,16.6303,16.9346,16.6303,16.9146,5055.032761149,0
+PEZ.US,D,20090820,000000,16.9146,17.0373,16.8029,16.9525,4937.7535953638,0
+PEZ.US,D,20090821,000000,17.1391,17.3586,17.1201,17.2349,31055.924054317,0
+PEZ.US,D,20090824,000000,17.2628,17.3486,17.197,17.2249,2279.4258375675,0
+PEZ.US,D,20090825,000000,17.3486,17.5561,17.3486,17.4912,20493.782431427,0
+PEZ.US,D,20090826,000000,17.4713,17.6289,17.4344,17.5002,2034.8436456737,0
+PEZ.US,D,20090827,000000,17.2529,17.574,17.2529,17.574,8286.7253294504,0
+PEZ.US,D,20090828,000000,17.5651,17.5651,17.4912,17.4912,1437.4215703922,0
+PEZ.US,D,20090831,000000,17.3866,17.3866,17.2249,17.2449,11847.200516363,0
+PEZ.US,D,20090901,000000,17.4443,17.4513,16.8956,16.8956,9926.6288783776,0
+PEZ.US,D,20090902,000000,16.9056,16.9425,16.8678,16.8678,6000.2827896565,0
+PEZ.US,D,20090903,000000,16.774,17.0563,16.7361,17.0563,7900.8067069951,0
+PEZ.US,D,20090904,000000,17.0463,17.2249,16.9805,17.1491,715.70362709902,0
+PEZ.US,D,20090908,000000,17.4155,17.4155,17.2449,17.2828,6801.1892295054,0
+PEZ.US,D,20090909,000000,17.2728,17.5371,17.2449,17.5371,2815.7023648756,0
+PEZ.US,D,20090910,000000,17.6878,17.7067,17.6479,17.6778,3296.8476604043,0
+PEZ.US,D,20090911,000000,17.6199,17.6289,17.5192,17.574,851.02574146648,0
+PEZ.US,D,20090914,000000,17.5461,17.7626,17.5461,17.7067,15719.417759338,0
+PEZ.US,D,20090915,000000,17.7816,17.8464,17.7716,17.8464,548.30515969631,0
+PEZ.US,D,20090916,000000,18.017,18.2235,18.017,18.2235,5986.2493852036,0
+PEZ.US,D,20090917,000000,18.2993,18.3642,18.1597,18.2145,2459.8553233908,0
+PEZ.US,D,20090918,000000,18.2724,18.3373,18.1876,18.3283,2162.1466717823,0
+PEZ.US,D,20090921,000000,18.1327,18.3542,18.1138,18.2993,2023.8173993178,0
+PEZ.US,D,20090922,000000,18.3931,18.4131,18.2804,18.3183,1672.9822879948,0
+PEZ.US,D,20090923,000000,18.2904,18.3442,18.2235,18.2904,25024.567297656,0
+PEZ.US,D,20090924,000000,18.1227,18.1227,17.7716,17.8185,2285.4401537616,0
+PEZ.US,D,20090925,000000,17.7257,17.7257,17.6778,17.7167,1019.4265949015,0
+PEZ.US,D,20090928,000000,18.007,18.0459,18.007,18.0269,409.97588723179,0
+PEZ.US,D,20090929,000000,18.2325,18.3093,18.1776,18.1976,4629.0186973996,0
+PEZ.US,D,20090930,000000,18.0838,18.1227,17.9612,18.007,5693.5526637569,0
+PEZ.US,D,20091001,000000,18.0369,18.0369,17.5371,17.5651,31546.090824136,0
+PEZ.US,D,20091002,000000,17.4344,17.4344,17.3107,17.4065,2120.0464584236,0
+PEZ.US,D,20091005,000000,17.4065,17.7257,17.4065,17.7257,851.02574146648,0
+PEZ.US,D,20091006,000000,18.007,18.0738,17.9223,18.0738,1869.4499503357,0
+PEZ.US,D,20091007,000000,17.9891,17.9891,17.9891,17.9891,251.59889412024,0
+PEZ.US,D,20091008,000000,18.1427,18.3931,18.1427,18.2624,15485.861813799,0
+PEZ.US,D,20091009,000000,18.2993,18.3093,18.2624,18.3093,4077.7063796062,0
+PEZ.US,D,20091012,000000,18.432,18.5169,18.3842,18.3931,3184.5804247809,0
+PEZ.US,D,20091014,000000,18.5726,18.5916,18.4989,18.5916,6405.2467467265,0
+PEZ.US,D,20091015,000000,18.4889,18.5726,18.4889,18.5627,1786.2519096505,0
+PEZ.US,D,20091016,000000,18.4889,18.5448,18.3842,18.5169,5234.4598609399,0
+PEZ.US,D,20091019,000000,18.8091,18.8091,18.7343,18.7532,693.65113438729,0
+PEZ.US,D,20091020,000000,18.5726,18.5726,18.4889,18.4889,1092.6007752632,0
+PEZ.US,D,20091021,000000,18.7443,18.7443,18.2055,18.2055,628.49604228443,0
+PEZ.US,D,20091022,000000,18.3373,18.5537,18.3373,18.5537,2429.7837424202,0
+PEZ.US,D,20091023,000000,18.5348,18.5348,18.2724,18.2724,1344.1996693835,0
+PEZ.US,D,20091026,000000,18.4031,18.4031,18.0549,18.1427,2815.7023648756,0
+PEZ.US,D,20091027,000000,17.9223,17.9323,17.6878,17.8375,5245.4861072958,0
+PEZ.US,D,20091028,000000,17.613,17.6199,17.1201,17.1581,14825.28941848,0
+PEZ.US,D,20091029,000000,17.4065,17.6289,17.3486,17.5561,21441.037232,0
+PEZ.US,D,20091030,000000,17.5102,17.5271,17.0463,17.0822,22928.57810401,0
+PEZ.US,D,20091102,000000,17.2149,17.3387,17.0004,17.1391,10881.902767208,0
+PEZ.US,D,20091103,000000,17.2728,17.3686,17.168,17.3686,5261.5242838134,0
+PEZ.US,D,20091104,000000,17.4255,17.4613,17.2249,17.2249,424.00929168471,0
+PEZ.US,D,20091105,000000,17.3686,17.6778,17.3686,17.6579,3376.0361569601,0
+PEZ.US,D,20091106,000000,17.6878,17.7816,17.6878,17.7816,1349.2115995452,0
+PEZ.US,D,20091109,000000,18.017,18.1327,18.017,18.1327,10868.871748788,0
+PEZ.US,D,20091110,000000,18.0459,18.0549,18.0369,18.0549,830.97802081945,0
+PEZ.US,D,20091111,000000,18.2425,18.2904,18.0838,18.1597,53753.953370885,0
+PEZ.US,D,20091112,000000,18.1597,18.1597,17.9223,17.9223,1204.8680108866,0
+PEZ.US,D,20091113,000000,17.8664,17.9702,17.7626,17.9702,3035.2249059606,0
+PEZ.US,D,20091116,000000,18.4031,18.4031,18.3931,18.3931,3000.1413948282,0
+PEZ.US,D,20091117,000000,18.2425,18.3373,18.2235,18.3283,3899.2816658476,0
+PEZ.US,D,20091118,000000,18.2524,18.2904,18.2055,18.2904,3167.539862231,0
+PEZ.US,D,20091119,000000,17.8664,17.9522,17.8664,17.9522,1759.187486777,0
+PEZ.US,D,20091120,000000,17.8375,17.8375,17.8375,17.8375,187.44618804974,0
+PEZ.US,D,20091123,000000,18.1976,18.1976,18.0838,18.1138,3226.6806381397,0
+PEZ.US,D,20091124,000000,18.017,18.017,17.998,17.998,2265.3924331145,0
+PEZ.US,D,20091125,000000,18.0369,18.1427,18.0369,18.1427,582.38628479626,0
+PEZ.US,D,20091130,000000,17.9801,17.9801,16.8588,17.7167,6887.3944282876,0
+PEZ.US,D,20091201,000000,17.8943,17.9702,17.8564,17.9702,5870.9749914831,0
+PEZ.US,D,20091202,000000,18.0369,18.1427,18.0369,18.0838,1281.0493493453,0
+PEZ.US,D,20091203,000000,18.1597,18.1597,17.9223,17.9223,3845.1528201006,0
+PEZ.US,D,20091204,000000,18.3542,18.3642,18.1038,18.1038,1905.5358475003,0
+PEZ.US,D,20091207,000000,18.1976,18.2055,18.1427,18.1427,847.01619733708,0
+PEZ.US,D,20091208,000000,18.0369,18.0838,17.9801,17.9801,5807.824671445,0
+PEZ.US,D,20091209,000000,17.9143,17.998,17.8275,17.9891,8552.3576280236,0
+PEZ.US,D,20091210,000000,18.2055,18.2055,18.0738,18.0738,10937.033998988,0
+PEZ.US,D,20091211,000000,18.1876,18.2325,18.1876,18.2325,964.29536312221,0
+PEZ.US,D,20091214,000000,18.3542,18.5069,18.3542,18.5069,1229.9276616954,0
+PEZ.US,D,20091215,000000,18.3442,18.5448,18.3442,18.5069,6720.9983469173,0
+PEZ.US,D,20091216,000000,18.6305,18.6305,18.5169,18.5169,1333.1734230276,0
+PEZ.US,D,20091217,000000,18.3931,18.4231,18.3931,18.4231,2279.4258375675,0
+PEZ.US,D,20091218,000000,18.461,18.461,18.3542,18.4131,4054.6515008621,0
+PEZ.US,D,20091221,000000,18.7243,18.7243,18.7143,18.7143,5470.0205785425,0
+PEZ.US,D,20091222,000000,18.7722,18.7722,18.6874,18.7722,6213.7910145474,0
+PEZ.US,D,20091223,000000,18.856,18.885,18.7532,18.885,17682.089610682,0
+PEZ.US,D,20091224,000000,18.8939,18.9029,18.885,18.8939,3844.1504340683,0
+PEZ.US,D,20091228,000000,18.9318,18.9408,18.865,18.865,8275.6990830946,0
+PEZ.US,D,20091229,000000,18.9318,18.9318,18.865,18.865,3727.8736543155,0
+PEZ.US,D,20091230,000000,18.865,18.875,18.7632,18.8371,46636.010155156,0
+PEZ.US,D,20091231,000000,18.8271,18.8271,18.6874,18.6874,2195.2254108499,0
+PEZ.US,D,20100104,000000,18.9787,18.9787,18.885,18.9318,3932.3604049152,0
+PEZ.US,D,20100105,000000,19.0755,19.1233,19.0755,19.1233,1984.7243440561,0
+PEZ.US,D,20100106,000000,19.1602,19.282,19.1513,19.2451,4156.894876162,0
+PEZ.US,D,20100107,000000,19.3309,19.4516,19.3309,19.4516,16866.147380347,0
+PEZ.US,D,20100108,000000,19.4057,19.5384,19.4057,19.5384,2855.7978061696,0
+PEZ.US,D,20100111,000000,19.4147,19.5654,19.4147,19.5654,3425.1530725453,0
+PEZ.US,D,20100112,000000,19.263,19.282,19.263,19.272,736.7537337784,0
+PEZ.US,D,20100113,000000,19.2181,19.3788,19.2181,19.3788,962.29059105751,0
+PEZ.US,D,20100114,000000,19.5294,19.5294,19.4905,19.4905,1320.142404607,0
+PEZ.US,D,20100115,000000,19.4815,19.4815,19.2181,19.2181,1296.0851398306,0
+PEZ.US,D,20100119,000000,19.3109,19.5654,18.3542,19.5654,7602.0956693543,0
+PEZ.US,D,20100120,000000,19.4057,19.4057,19.1892,19.3109,879.09255037233,0
+PEZ.US,D,20100121,000000,19.263,19.263,18.856,18.9318,2159.1395136853,0
+PEZ.US,D,20100122,000000,18.865,18.9219,18.4889,18.5258,5176.3214710635,0
+PEZ.US,D,20100125,000000,18.6874,18.6874,18.5069,18.6215,25181.941904736,0
+PEZ.US,D,20100126,000000,18.5537,18.6974,18.4889,18.5826,8106.2958436271,0
+PEZ.US,D,20100127,000000,18.5348,18.6215,18.5258,18.6215,8875.1259304408,0
+PEZ.US,D,20100128,000000,18.452,18.6495,18.452,18.6495,12656.126044471,0
+PEZ.US,D,20100129,000000,18.7722,18.7722,18.3183,18.3542,1480.5241697833,0
+PEZ.US,D,20100201,000000,18.6215,18.7053,18.6215,18.7053,1441.4311145216,0
+PEZ.US,D,20100202,000000,18.865,19.1034,18.865,19.0656,2764.5806772256,0
+PEZ.US,D,20100203,000000,19.0466,19.0466,18.7991,18.9029,4354.3649245352,0
+PEZ.US,D,20100204,000000,18.6305,18.6305,18.3373,18.3373,22856.406309681,0
+PEZ.US,D,20100205,000000,18.017,18.1976,17.8275,18.1876,20788.483924939,0
+PEZ.US,D,20100208,000000,18.1976,18.1976,18.1597,18.1597,3213.6496197191,0
+PEZ.US,D,20100209,000000,18.2055,18.4131,18.2055,18.4131,656.56285119028,0
+PEZ.US,D,20100210,000000,18.3842,18.3842,18.2145,18.3283,1329.1638788982,0
+PEZ.US,D,20100211,000000,18.3283,18.6495,18.3283,18.6495,1892.5048290798,0
+PEZ.US,D,20100212,000000,18.5069,18.6495,18.461,18.6495,1141.7176908484,0
+PEZ.US,D,20100216,000000,18.865,18.9408,18.865,18.9318,1058.5196501633,0
+PEZ.US,D,20100217,000000,19.1892,19.2181,19.1602,19.2181,1352.2187576423,0
+PEZ.US,D,20100218,000000,19.2091,19.4147,19.2091,19.4147,2499.9507646848,0
+PEZ.US,D,20100219,000000,19.3688,19.4716,19.3688,19.4247,520.23835079046,0
+PEZ.US,D,20100222,000000,19.4057,19.4426,19.3967,19.3967,1083.579300972,0
+PEZ.US,D,20100223,000000,19.254,19.3209,19.2271,19.3209,8386.9639326856,0
+PEZ.US,D,20100224,000000,19.4716,19.5384,19.4247,19.5384,2848.7811039432,0
+PEZ.US,D,20100225,000000,19.272,19.6212,19.272,19.6212,7309.3989479076,0
+PEZ.US,D,20100226,000000,19.6302,19.668,19.5005,19.6392,23336.549219177,0
+PEZ.US,D,20100301,000000,19.678,20.0173,19.678,19.9883,19589.630230247,0
+PEZ.US,D,20100302,000000,20.0642,20.1031,19.9793,19.9983,24610.581866296,0
+PEZ.US,D,20100303,000000,20.0542,20.1031,19.8945,19.9694,13091.161582512,0
+PEZ.US,D,20100304,000000,20.0542,20.1031,20.0262,20.1031,5571.26156781,0
+PEZ.US,D,20100305,000000,20.2167,20.4412,20.2167,20.4143,5610.3546230717,0
+PEZ.US,D,20100308,000000,20.4791,20.545,20.4791,20.5161,11627.677975278,0
+PEZ.US,D,20100309,000000,20.536,20.6777,20.536,20.536,3651.6923158568,0
+PEZ.US,D,20100310,000000,20.563,20.6777,20.563,20.6488,11919.372310693,0
+PEZ.US,D,20100311,000000,20.563,20.7256,20.563,20.7256,2261.3828889851,0
+PEZ.US,D,20100312,000000,20.7066,20.7834,20.6118,20.7256,16081.279117017,0
+PEZ.US,D,20100315,000000,20.6977,20.7256,20.6118,20.7066,26413.874338496,0
+PEZ.US,D,20100316,000000,20.7436,20.8313,20.7436,20.8313,3249.7355168838,0
+PEZ.US,D,20100317,000000,20.8313,20.8881,20.8223,20.8881,10814.742903041,0
+PEZ.US,D,20100318,000000,20.8981,20.933,20.8881,20.8981,3003.1485529253,0
+PEZ.US,D,20100319,000000,20.8981,20.8981,20.6208,20.6388,5537.1804427101,0
+PEZ.US,D,20100322,000000,20.4791,20.943,20.4791,20.9241,2661.3349158934,0
+PEZ.US,D,20100323,000000,20.9809,21.1406,20.971,21.1406,4750.3074073141,0
+PEZ.US,D,20100324,000000,21.0747,21.0747,20.943,20.943,3942.3842652387,0
+PEZ.US,D,20100325,000000,21.1605,21.1984,20.9151,20.9241,4777.3718301876,0
+PEZ.US,D,20100326,000000,21.1605,21.1705,21.0368,21.0927,10742.571108711,0
+PEZ.US,D,20100329,000000,21.2344,21.2344,20.7834,21.0847,130044.55190713,0
+PEZ.US,D,20100330,000000,21.1795,21.1795,21.0368,21.1216,3499.3296389393,0
+PEZ.US,D,20100331,000000,21.1216,21.1316,20.9999,21.0458,10336.60476561,0
+PEZ.US,D,20100401,000000,21.2174,21.2264,21.0747,21.0747,2843.7691737814,0
+PEZ.US,D,20100405,000000,21.2424,21.5346,21.2424,21.5346,17220.9920358,0
+PEZ.US,D,20100406,000000,21.5067,21.6494,21.4877,21.6124,10188.251632822,0
+PEZ.US,D,20100407,000000,21.5735,21.6494,21.5166,21.5835,1580.7627730184,0
+PEZ.US,D,20100408,000000,21.5266,21.7641,21.5266,21.7052,31015.828613022,0
+PEZ.US,D,20100409,000000,21.7731,21.9067,21.7541,21.9067,6450.3541181824,0
+PEZ.US,D,20100412,000000,21.9725,21.9725,21.8778,21.9536,5749.6862815686,0
+PEZ.US,D,20100413,000000,22.0184,22.0184,21.8778,21.9346,1039.4743155486,0
+PEZ.US,D,20100414,000000,22.1033,22.3936,22.0833,22.3936,8221.5702373476,0
+PEZ.US,D,20100415,000000,22.3557,22.5372,22.3557,22.5272,8356.892351715,0
+PEZ.US,D,20100416,000000,22.4893,22.5841,22.1033,22.224,14472.449535092,0
+PEZ.US,D,20100419,000000,22.2589,22.3078,21.831,22.0933,7622.1433900013,0
+PEZ.US,D,20100420,000000,22.224,22.3836,22.224,22.3836,5724.6266307598,0
+PEZ.US,D,20100421,000000,22.4404,22.7896,22.4404,22.7617,25585.903475773,0
+PEZ.US,D,20100422,000000,22.7338,23.2326,22.7338,23.2146,8887.154562829,0
+PEZ.US,D,20100423,000000,23.3094,23.3094,23.1198,23.2615,17689.106312908,0
+PEZ.US,D,20100426,000000,23.4301,23.496,23.3373,23.3373,19401.181656164,0
+PEZ.US,D,20100427,000000,23.2425,23.3463,22.7417,22.7417,5278.5648463634,0
+PEZ.US,D,20100428,000000,22.8086,22.8086,22.5931,22.7417,16044.190833819,0
+PEZ.US,D,20100429,000000,22.9034,23.0929,22.8256,23.0929,10702.475667417,0
+PEZ.US,D,20100430,000000,23.028,23.1857,22.3936,22.3936,11353.024202413,0
+PEZ.US,D,20100503,000000,22.4126,22.9413,22.3747,22.8844,14080.516596442,0
+PEZ.US,D,20100504,000000,22.6699,22.6699,22.0653,22.1402,10402.762243744,0
+PEZ.US,D,20100505,000000,21.8967,22.233,21.4578,21.7831,43909.52014716,0
+PEZ.US,D,20100506,000000,21.7831,21.7831,11.1225,21.2613,28470.770476882,0
+PEZ.US,D,20100507,000000,20.5729,21.1895,20.2536,20.4991,22859.413467777,0
+PEZ.US,D,20100510,000000,21.3331,21.7052,21.3331,21.7052,11407.153048161,0
+PEZ.US,D,20100511,000000,21.7641,22.1222,21.6593,21.9256,22793.255989642,0
+PEZ.US,D,20100512,000000,22.0653,22.4225,22.0554,22.4225,15447.77114457,0
+PEZ.US,D,20100513,000000,22.4893,22.4893,21.9536,21.9536,12311.305249342,0
+PEZ.US,D,20100514,000000,21.4777,21.6404,21.2982,21.2982,3187.587582878,0
+PEZ.US,D,20100517,000000,21.5446,21.5446,21.0368,21.2523,9165.8178798228,0
+PEZ.US,D,20100518,000000,21.803,21.8679,21.0747,21.1795,15755.503656502,0
+PEZ.US,D,20100519,000000,21.2084,21.2084,20.6488,20.9241,3163.5303181016,0
+PEZ.US,D,20100520,000000,20.2447,20.553,20.0642,20.1789,21923.184913561,0
+PEZ.US,D,20100521,000000,19.8087,20.6308,19.6492,20.4512,51121.68764993,0
+PEZ.US,D,20100524,000000,20.4791,20.6118,20.3953,20.4342,6197.7528380298,0
+PEZ.US,D,20100525,000000,19.8466,20.4143,19.5843,20.4143,13389.872620152,0
+PEZ.US,D,20100526,000000,20.545,20.9151,20.3664,20.3664,5797.8008111215,0
+PEZ.US,D,20100527,000000,21.0558,21.2982,20.8123,21.2982,40827.183097679,0
+PEZ.US,D,20100528,000000,21.353,21.353,20.9071,21.1316,7709.3509748159,0
+PEZ.US,D,20100601,000000,20.6308,21.0558,20.4991,20.4991,20579.98763021,0
+PEZ.US,D,20100602,000000,20.3664,20.8412,20.3664,20.8313,5970.211208686,0
+PEZ.US,D,20100603,000000,21.1216,21.1216,20.8223,21.0458,3882.2411032976,0
+PEZ.US,D,20100604,000000,20.5919,20.5919,19.9235,19.9594,2975.0817440195,0
+PEZ.US,D,20100607,000000,19.9135,20.132,19.4247,19.4247,23720.463069568,0
+PEZ.US,D,20100608,000000,19.3209,19.4247,19.0266,19.3788,19779.081190361,0
+PEZ.US,D,20100609,000000,19.7059,20.1031,19.6392,19.658,34283.607078489,0
+PEZ.US,D,20100610,000000,20.113,20.4342,20.1031,20.4342,11848.202902396,0
+PEZ.US,D,20100611,000000,20.2267,20.6587,20.2267,20.6587,7878.7542142833,0
+PEZ.US,D,20100614,000000,20.9899,21.0099,20.7634,20.7834,6640.8074643292,0
+PEZ.US,D,20100615,000000,20.7834,21.2613,20.7834,21.2613,3694.7949152479,0
+PEZ.US,D,20100616,000000,20.9899,21.2793,20.9899,21.1895,12421.567712901,0
+PEZ.US,D,20100617,000000,21.343,21.343,20.7923,21.0188,66031.177495128,0
+PEZ.US,D,20100618,000000,21.0647,21.1795,20.9999,20.9999,4774.3646720905,0
+PEZ.US,D,20100621,000000,21.363,21.363,20.6019,20.6587,11374.074309093,0
+PEZ.US,D,20100622,000000,20.526,20.6208,20.0741,20.1031,6010.30664998,0
+PEZ.US,D,20100623,000000,19.9594,20.151,19.9314,20.0831,7387.5850584311,0
+PEZ.US,D,20100624,000000,19.7528,19.7908,19.4247,19.4616,6810.2107037966,0
+PEZ.US,D,20100625,000000,19.4616,19.7618,19.3588,19.7249,21632.492964179,0
+PEZ.US,D,20100628,000000,19.7528,19.8376,19.6212,19.678,6346.1059708178,0
+PEZ.US,D,20100629,000000,19.4057,19.4057,18.7343,18.847,67802.393614293,0
+PEZ.US,D,20100630,000000,18.9518,19.0296,18.6794,18.6794,19487.386854947,0
+PEZ.US,D,20100701,000000,18.6774,18.6874,18.2055,18.6305,7364.530179687,0
+PEZ.US,D,20100702,000000,18.7243,18.7632,18.3842,18.4789,146670.12663971,0
+PEZ.US,D,20100706,000000,18.7443,18.9408,18.1427,18.1427,13078.130564091,0
+PEZ.US,D,20100707,000000,18.3442,18.8191,18.3442,18.8191,1176.8012019807,0
+PEZ.US,D,20100708,000000,19.1413,19.1513,18.875,19.1034,8795.937433885,0
+PEZ.US,D,20100709,000000,19.1702,19.4147,19.1133,19.4057,8094.2672112389,0
+PEZ.US,D,20100712,000000,19.0845,19.292,19.0566,19.263,2451.8362351319,0
+PEZ.US,D,20100713,000000,19.3109,19.9314,19.3109,19.8376,16476.219213762,0
+PEZ.US,D,20100714,000000,19.7818,19.8556,19.678,19.7159,1505.5838205921,0
+PEZ.US,D,20100715,000000,19.7908,19.7908,19.7618,19.7618,1219.9038013719,0
+PEZ.US,D,20100716,000000,19.3009,19.3588,18.9977,19.0077,2565.1058567877,0
+PEZ.US,D,20100719,000000,18.856,19.0566,18.856,19.0566,989.355013931,0
+PEZ.US,D,20100720,000000,18.9598,19.4516,18.7991,19.4516,8880.1378606026,0
+PEZ.US,D,20100721,000000,19.3498,19.3867,19.0366,19.1602,5031.9778824049,0
+PEZ.US,D,20100722,000000,19.292,19.7818,19.292,19.7818,2188.2087086235,0
+PEZ.US,D,20100723,000000,19.8466,20.113,19.8187,20.113,7777.5132250158,0
+PEZ.US,D,20100726,000000,20.3115,20.5091,20.2267,20.4991,78340.477972405,0
+PEZ.US,D,20100727,000000,20.6488,20.6488,20.1609,20.1609,1989.7362742179,0
+PEZ.US,D,20100728,000000,20.0642,20.0931,19.8466,19.9504,2570.1177869494,0
+PEZ.US,D,20100729,000000,20.113,20.113,19.8556,19.9504,5309.6388133663,0
+PEZ.US,D,20100730,000000,19.7618,20.0262,19.7618,20.0262,8944.2905666731,0
+PEZ.US,D,20100802,000000,20.4043,20.4512,20.2167,20.4243,8256.6537484799,0
+PEZ.US,D,20100803,000000,19.9694,20.132,19.9694,19.9793,5495.0802293513,0
+PEZ.US,D,20100804,000000,20.122,20.1889,20.122,20.1789,956.2762748634,0
+PEZ.US,D,20100805,000000,20.0262,20.1889,20.0262,20.141,3249.7355168838,0
+PEZ.US,D,20100806,000000,19.9235,20.0262,19.7718,19.9983,5189.3524894841,0
+PEZ.US,D,20100809,000000,20.1789,20.2915,20.1789,20.2726,13860.994055357,0
+PEZ.US,D,20100810,000000,19.9404,20.0741,19.9404,20.0741,24377.025920758,0
+PEZ.US,D,20100811,000000,19.687,19.687,19.292,19.292,2592.1702796612,0
+PEZ.US,D,20100812,000000,19.0656,19.3309,18.875,19.282,6406.2491327589,0
+PEZ.US,D,20100813,000000,19.0845,19.1233,19.0266,19.1233,28157.023648756,0
+PEZ.US,D,20100816,000000,18.9318,19.0466,18.8271,18.9977,2312.5045766351,0
+PEZ.US,D,20100817,000000,19.2271,19.4716,19.2271,19.3398,3226.6806381397,0
+PEZ.US,D,20100818,000000,19.696,19.696,19.6023,19.6112,2499.9507646848,0
+PEZ.US,D,20100819,000000,19.5294,19.5294,19.2361,19.263,15763.52274476,0
+PEZ.US,D,20100820,000000,19.0566,19.1602,18.875,19.1602,9701.0920210985,0
+PEZ.US,D,20100823,000000,19.0466,19.1413,19.0466,19.1413,312.74444209369,0
+PEZ.US,D,20100824,000000,18.5726,18.6774,18.469,18.5916,2698.4231990904,0
+PEZ.US,D,20100825,000000,18.3842,18.8271,18.3093,18.7632,18093.067883946,0
+PEZ.US,D,20100826,000000,18.875,18.9318,18.5627,18.5916,156874.41644906,0
+PEZ.US,D,20100827,000000,18.5448,18.8939,18.5448,18.8939,9468.5384615929,0
+PEZ.US,D,20100830,000000,18.8271,18.8271,18.5348,18.5348,1768.2089610682,0
+PEZ.US,D,20100831,000000,18.3442,18.6495,18.3442,18.5537,2014.7959250267,0
+PEZ.US,D,20100901,000000,19.1323,19.2091,19.1233,19.1892,11754.981001387,0
+PEZ.US,D,20100902,000000,19.4516,19.7439,19.4516,19.7339,3687.7782130214,0
+PEZ.US,D,20100903,000000,19.9314,20.0831,19.9314,20.0741,4264.1501816236,0
+PEZ.US,D,20100907,000000,19.9314,19.9314,19.687,19.687,716.70601313137,0
+PEZ.US,D,20100908,000000,19.9045,19.9045,19.8287,19.8287,3732.8855844772,0
+PEZ.US,D,20100909,000000,19.8466,19.8466,19.7718,19.7718,636.51513054325,0
+PEZ.US,D,20100910,000000,19.9504,19.9883,19.8466,19.8845,2575.1297171112,0
+PEZ.US,D,20100915,000000,20.3015,20.4791,20.3015,20.4791,472.12382123759,0
+PEZ.US,D,20100916,000000,20.5729,20.5729,20.4243,20.4243,847.01619733708,0
+PEZ.US,D,20100917,000000,20.4243,20.4243,20.3205,20.4243,13832.927246452,0
+PEZ.US,D,20100920,000000,20.6877,20.8223,20.6877,20.8223,704.67738074315,0
+PEZ.US,D,20100921,000000,20.8682,20.8682,20.6388,20.6877,8138.3721966624,0
+PEZ.US,D,20100922,000000,20.6308,20.6308,20.4043,20.4512,2365.6310363497,0
+PEZ.US,D,20100923,000000,20.2636,20.545,20.2636,20.3764,6533.5521588675,0
+PEZ.US,D,20100924,000000,20.8023,20.9071,20.8023,20.9071,2766.5854492903,0
+PEZ.US,D,20100927,000000,20.8981,21.0847,20.8981,21.0847,2126.0607746177,0
+PEZ.US,D,20100928,000000,20.8682,21.0927,20.7535,21.0927,1093.6031612956,0
+PEZ.US,D,20100929,000000,21.1017,21.2344,21.1017,21.2084,11809.109847134,0
+PEZ.US,D,20100930,000000,21.3162,21.3162,20.9899,21.0647,2808.6856626491,0
+PEZ.US,D,20101001,000000,21.2084,21.2084,21.0747,21.1705,803.91359794596,0
+PEZ.US,D,20101005,000000,21.343,21.363,21.343,21.363,817.94700239888,0
+PEZ.US,D,20101006,000000,21.1795,21.2613,21.1705,21.2344,1533.6506294979,0
+PEZ.US,D,20101007,000000,21.343,21.353,21.2424,21.353,1932.6002703738,0
+PEZ.US,D,20101008,000000,21.3162,21.6314,21.3162,21.6314,4016.5608316327,0
+PEZ.US,D,20101011,000000,21.6035,21.812,21.6035,21.7831,3756.9428492537,0
+PEZ.US,D,20101012,000000,21.7152,21.7831,21.7152,21.7831,656.56285119028,0
+PEZ.US,D,20101013,000000,21.9256,21.9825,21.8489,21.9825,1645.9178651213,0
+PEZ.US,D,20101014,000000,21.9436,21.9536,21.803,21.812,10852.83357227,0
+PEZ.US,D,20101015,000000,21.7731,21.9925,21.7731,21.9436,1137.708146719,0
+PEZ.US,D,20101018,000000,22.0284,22.0464,21.9825,22.0085,2982.0984462459,0
+PEZ.US,D,20101019,000000,21.7342,21.8877,21.5346,21.5346,4685.1523152112,0
+PEZ.US,D,20101020,000000,21.6314,21.9167,21.6314,21.9167,1308.1137722188,0
+PEZ.US,D,20101021,000000,21.9346,21.9346,21.793,21.793,1930.5954983091,0
+PEZ.US,D,20101022,000000,22.0085,22.0653,22.0085,22.0653,6470.4018388294,0
+PEZ.US,D,20101025,000000,22.224,22.3647,22.224,22.2509,4632.0258554966,0
+PEZ.US,D,20101026,000000,22.2679,22.4604,22.2679,22.4604,74788.021873751,0
+PEZ.US,D,20101027,000000,21.9536,21.9536,21.8877,21.9436,3977.467776371,0
+PEZ.US,D,20101028,000000,22.2509,22.2509,21.9536,22.0653,10008.82453303,0
+PEZ.US,D,20101029,000000,22.1452,22.1751,22.1452,22.1751,1730.1182918388,0
+PEZ.US,D,20101101,000000,22.2679,22.2679,22.1312,22.1312,4723.2429844406,0
+PEZ.US,D,20101102,000000,22.1951,22.4026,22.1691,22.3467,78161.050872614,0
+PEZ.US,D,20101103,000000,22.3747,22.5372,22.2589,22.5372,9112.6914201081,0
+PEZ.US,D,20101104,000000,22.9323,22.9891,22.9223,22.9891,970.30967931632,0
+PEZ.US,D,20101105,000000,23.0649,23.2805,23.0649,23.1577,5348.731868628,0
+PEZ.US,D,20101108,000000,23.1298,23.2146,23.0091,23.2146,2743.5305705462,0
+PEZ.US,D,20101109,000000,23.2326,23.2326,22.7517,22.7517,3961.4295998534,0
+PEZ.US,D,20101110,000000,22.6789,22.9124,22.6789,22.9124,389.92816658476,0
+PEZ.US,D,20101112,000000,22.9991,23.019,22.7517,22.7517,3920.331772527,0
+PEZ.US,D,20101115,000000,22.9323,22.9891,22.7517,22.7517,3203.6257593956,0
+PEZ.US,D,20101116,000000,22.7517,22.7517,22.2409,22.3078,2025.8221713825,0
+PEZ.US,D,20101117,000000,22.5751,22.6031,22.5552,22.6031,9675.0299842574,0
+PEZ.US,D,20101118,000000,22.9223,23.0649,22.8555,22.9503,7364.530179687,0
+PEZ.US,D,20101119,000000,22.8555,23.0929,22.8555,23.0849,4851.5483965816,0
+PEZ.US,D,20101122,000000,23.1956,23.2994,23.0929,23.2904,9178.8488982433,0
+PEZ.US,D,20101123,000000,23.1477,23.2615,23.0849,23.1677,132899.34732727,0
+PEZ.US,D,20101124,000000,23.487,23.6555,23.467,23.6376,8964.3382873201,0
+PEZ.US,D,20101126,000000,23.6086,23.6755,23.5707,23.6376,1875.4642665298,0
+PEZ.US,D,20101129,000000,23.3373,23.3663,23.3373,23.3663,1041.4790876133,0
+PEZ.US,D,20101130,000000,23.5149,23.6286,23.5149,23.5249,4836.5126060963,0
+PEZ.US,D,20101201,000000,23.9529,23.9629,23.8671,23.906,2939.9982328872,0
+PEZ.US,D,20101202,000000,24.0935,24.1414,24.0646,24.1414,2623.2442466641,0
+PEZ.US,D,20101203,000000,24.1034,24.2142,24.0357,24.2142,7586.0574928367,0
+PEZ.US,D,20101206,000000,24.2431,24.3449,24.1673,24.31,13008.965927858,0
+PEZ.US,D,20101207,000000,24.4786,24.5165,24.326,24.326,47375.771047033,0
+PEZ.US,D,20101208,000000,24.317,24.317,24.1873,24.2511,1874.4618804974,0
+PEZ.US,D,20101209,000000,24.1873,24.2511,24.1873,24.2242,22874.449258263,0
+PEZ.US,D,20101210,000000,24.317,24.4108,24.2242,24.3828,13938.177779848,0
+PEZ.US,D,20101213,000000,24.6392,24.6392,24.1873,24.1873,5723.6242447275,0
+PEZ.US,D,20101214,000000,24.1673,24.2711,24.1314,24.1314,23865.809044258,0
+PEZ.US,D,20101215,000000,24.0836,24.1314,23.9529,23.9529,3160.5231600045,0
+PEZ.US,D,20101216,000000,23.9339,24.2242,23.9339,24.1873,9835.4117494336,0
+PEZ.US,D,20101217,000000,24.1673,24.1673,24.0357,24.0836,6170.6884151563,0
+PEZ.US,D,20101220,000000,24.3,24.3,24.1414,24.2342,1559.712666339,0
+PEZ.US,D,20101221,000000,24.2342,24.29,24.2342,24.29,1695.0347807065,0
+PEZ.US,D,20101222,000000,24.3,24.3349,24.1962,24.2611,15201.184180611,0
+PEZ.US,D,20101223,000000,24.29,24.29,24.1234,24.1673,4535.7967963909,0
+PEZ.US,D,20101227,000000,24.1034,24.1673,24.0088,24.1573,11036.270216191,0
+PEZ.US,D,20101228,000000,24.0646,24.0746,23.9808,23.9808,5118.1830811871,0
+PEZ.US,D,20101229,000000,24.0706,24.1543,24.0706,24.1284,5304.6268832045,0
+PEZ.US,D,20101230,000000,24.0517,24.1094,24.0517,24.0606,9716.1278115838,0
+PEZ.US,D,20101231,000000,24.0058,24.0427,23.9409,23.9778,11270.828547761,0
+PEZ.US,D,20110103,000000,24.2431,24.31,24.2142,24.2511,7162.048201152,0
+PEZ.US,D,20110104,000000,24.0357,24.0357,23.7813,23.8671,2844.7715598138,0
+PEZ.US,D,20110105,000000,24.0008,24.1134,24.0008,24.1134,2680.3802505081,0
+PEZ.US,D,20110106,000000,24.0167,24.0546,23.9339,23.9439,37060.216388102,0
+PEZ.US,D,20110107,000000,24.1314,24.1314,23.7623,23.9529,21854.020277329,0
+PEZ.US,D,20110110,000000,23.7523,24.0447,23.6944,23.9808,66027.167950998,0
+PEZ.US,D,20110111,000000,24.1234,24.1234,23.877,23.9239,1848.3998436563,0
+PEZ.US,D,20110112,000000,24.2042,24.2042,24.0008,24.0267,1472.5050815245,0
+PEZ.US,D,20110113,000000,24.0836,24.0836,23.877,23.877,6798.1820714083,0
+PEZ.US,D,20110114,000000,23.886,24.0447,23.886,24.0088,4703.1952637936,0
+PEZ.US,D,20110118,000000,23.9808,23.9808,23.8281,23.896,7500.8546800868,0
+PEZ.US,D,20110119,000000,23.7713,23.7902,23.6755,23.6755,1083.579300972,0
+PEZ.US,D,20110120,000000,23.7234,23.7423,23.5907,23.6855,2819.711909005,0
+PEZ.US,D,20110121,000000,23.5997,23.6755,23.5518,23.5518,2281.4306096322,0
+PEZ.US,D,20110124,000000,23.6286,23.7423,23.496,23.6855,3841.1432759712,0
+PEZ.US,D,20110125,000000,23.5907,23.6376,23.496,23.506,13383.858303958,0
+PEZ.US,D,20110126,000000,23.7523,24.0546,23.7044,23.9808,14498.511571934,0
+PEZ.US,D,20110127,000000,24.0088,24.1483,24.0088,24.1483,14734.072289536,0
+PEZ.US,D,20110128,000000,24.1483,24.1483,23.4032,23.4032,2712.4566035433,0
+PEZ.US,D,20110131,000000,23.4601,23.6695,23.4331,23.5279,17586.862937608,0
+PEZ.US,D,20110201,000000,23.6855,23.9808,23.6855,23.9808,6243.8625955179,0
+PEZ.US,D,20110202,000000,23.7234,23.8092,23.6465,23.6855,1222.9109594689,0
+PEZ.US,D,20110203,000000,23.8192,23.9339,23.8192,23.916,1046.491017775,0
+PEZ.US,D,20110204,000000,24.0008,24.0267,23.916,24.0167,6969.5900829405,0
+PEZ.US,D,20110207,000000,24.1414,24.2042,24.1414,24.1773,2302.4807163116,0
+PEZ.US,D,20110208,000000,24.29,24.3349,24.2611,24.326,6681.9052916556,0
+PEZ.US,D,20110209,000000,24.3928,24.4397,24.326,24.3539,5718.6123145657,0
+PEZ.US,D,20110210,000000,24.3539,24.4597,24.3349,24.4597,26138.218179599,0
+PEZ.US,D,20110211,000000,24.4397,24.6392,24.4108,24.6293,6260.9031580679,0
+PEZ.US,D,20110214,000000,24.697,24.697,24.5465,24.5824,3328.9240134396,0
+PEZ.US,D,20110215,000000,24.4397,24.4886,24.4108,24.4307,10095.029731813,0
+PEZ.US,D,20110216,000000,24.7828,24.7828,24.6681,24.734,2297.4687861498,0
+PEZ.US,D,20110217,000000,24.7908,24.8008,24.7629,24.7629,1652.9345673477,0
+PEZ.US,D,20110218,000000,24.6293,24.8208,24.6293,24.8208,432.02837994353,0
+PEZ.US,D,20110222,000000,24.4597,24.4597,24.1573,24.1573,3319.9025391484,0
+PEZ.US,D,20110223,000000,23.9808,24.0167,23.8002,23.8002,1815.3211045887,0
+PEZ.US,D,20110224,000000,23.7902,23.8671,23.5907,23.8381,172804.33527519,0
+PEZ.US,D,20110225,000000,24.0167,24.2711,24.0167,24.2711,2119.0440723912,0
+PEZ.US,D,20110228,000000,24.3419,24.3798,24.1743,24.297,2422.7670401937,0
+PEZ.US,D,20110301,000000,24.0088,24.1483,23.8281,23.8281,1534.6530155303,0
+PEZ.US,D,20110303,000000,24.2611,24.3639,24.2611,24.3639,2151.1204254265,0
+PEZ.US,D,20110304,000000,24.0546,24.1962,24.0546,24.1962,12060.708741254,0
+PEZ.US,D,20110307,000000,24.3349,24.3349,23.8381,23.916,1318.1376325423,0
+PEZ.US,D,20110308,000000,24.2431,24.2431,24.1773,24.2431,1002.3860323516,0
+PEZ.US,D,20110309,000000,24.2342,24.3,24.2342,24.2611,605.44116354035,0
+PEZ.US,D,20110310,000000,24.0646,24.0646,23.9808,23.9908,1844.3902995269,0
+PEZ.US,D,20110311,000000,23.9808,24.2711,23.9239,24.2711,1943.6265167297,0
+PEZ.US,D,20110314,000000,23.8192,23.906,23.8092,23.906,1746.1564683564,0
+PEZ.US,D,20110315,000000,23.056,23.8671,22.7986,23.7813,6392.215728306,0
+PEZ.US,D,20110316,000000,23.7324,23.8381,23.5428,23.5907,10282.475919862,0
+PEZ.US,D,20110317,000000,23.8242,23.8242,23.5289,23.5289,1295.0827537982,0
+PEZ.US,D,20110318,000000,23.5707,23.5707,23.5707,23.5707,102.24337529986,0
+PEZ.US,D,20110321,000000,23.8471,23.9339,23.8381,23.9339,1124.6771282985,0
+PEZ.US,D,20110322,000000,23.8192,23.9718,23.8192,23.8281,941.24048437812,0
+PEZ.US,D,20110323,000000,23.6186,24.0167,23.5907,24.0008,36491.863507758,0
+PEZ.US,D,20110324,000000,24.2801,24.326,24.2611,24.326,2094.9868076148,0
+PEZ.US,D,20110325,000000,24.326,24.6103,24.326,24.6103,2490.9292903937,0
+PEZ.US,D,20110328,000000,24.2801,24.29,24.2511,24.2611,1821.3354207828,0
+PEZ.US,D,20110329,000000,24.2431,24.31,24.2431,24.31,606.4435495727,0
+PEZ.US,D,20110330,000000,24.6581,24.7439,24.6581,24.7439,314.74921415839,0
+PEZ.US,D,20110331,000000,24.6123,24.7369,24.6123,24.728,1543.6744898214,0
+PEZ.US,D,20110401,000000,24.9415,24.9994,24.8397,24.8397,18108.103674432,0
+PEZ.US,D,20110404,000000,24.8307,24.8487,24.8008,24.8108,4567.8731494261,0
+PEZ.US,D,20110405,000000,25.1321,25.1321,25.0483,25.0483,879.09255037233,0
+PEZ.US,D,20110406,000000,24.9994,25.0672,24.9894,25.0672,1324.1519487364,0
+PEZ.US,D,20110407,000000,25.0383,25.2028,25.0383,25.1231,10201.282651242,0
+PEZ.US,D,20110408,000000,25.1041,25.1131,24.8577,24.8577,3112.4086304516,0
+PEZ.US,D,20110411,000000,24.9704,24.9994,24.8487,24.8667,2356.6095620585,0
+PEZ.US,D,20110412,000000,24.7439,24.8577,24.7439,24.8108,2361.6214922203,0
+PEZ.US,D,20110413,000000,24.8397,24.8946,24.725,24.7828,1671.9799019624,0
+PEZ.US,D,20110414,000000,24.7529,24.8208,24.7529,24.8208,209.49868076148,0
+PEZ.US,D,20110415,000000,25.15,25.15,25.15,25.15,275.65615889668,0
+PEZ.US,D,20110418,000000,24.8108,24.8667,24.697,24.8667,1064.5339663574,0
+PEZ.US,D,20110419,000000,24.9415,24.9415,24.8846,24.9415,1699.0443248359,0
+PEZ.US,D,20110420,000000,25.4982,25.5271,25.4513,25.4513,1355.2259157393,0
+PEZ.US,D,20110421,000000,25.6409,25.6409,25.6319,25.6319,565.34572224629,0
+PEZ.US,D,20110425,000000,25.6219,25.6488,25.6219,25.6488,981.33592567219,0
+PEZ.US,D,20110426,000000,25.7356,25.8573,25.7356,25.8014,5014.9373198549,0
+PEZ.US,D,20110427,000000,25.8483,25.8663,25.8383,25.8383,1119.6651981367,0
+PEZ.US,D,20110428,000000,25.8952,25.97,25.8573,25.97,1516.6100669479,0
+PEZ.US,D,20110429,000000,26.0768,26.0768,25.9341,26.001,3057.2773986723,0
+PEZ.US,D,20110502,000000,25.97,26.0728,25.8383,25.9052,20185.047533463,0
+PEZ.US,D,20110503,000000,25.9141,25.9141,25.7157,25.7157,1863.4356341416,0
+PEZ.US,D,20110504,000000,25.6219,25.6219,25.6219,25.6219,292.69672144666,0
+PEZ.US,D,20110505,000000,25.6219,25.6319,25.565,25.6319,1978.710027862,0
+PEZ.US,D,20110506,000000,25.8383,25.8862,25.7535,25.7535,1285.0588934747,0
+PEZ.US,D,20110509,000000,25.6488,25.8014,25.6488,25.7535,1088.5912311338,0
+PEZ.US,D,20110510,000000,26.0159,26.1855,26.0159,26.1855,982.33831170454,0
+PEZ.US,D,20110511,000000,26.2414,26.2414,25.961,25.961,450.07132852585,0
+PEZ.US,D,20110512,000000,26.2235,26.2883,26.2235,26.2883,530.26221111398,0
+PEZ.US,D,20110513,000000,26.2604,26.2604,26.1107,26.1387,5536.1780566777,0
+PEZ.US,D,20110516,000000,25.98,25.98,25.8014,25.8014,1862.4332481092,0
+PEZ.US,D,20110517,000000,25.6967,25.7067,25.5171,25.594,4025.5823059239,0
+PEZ.US,D,20110518,000000,25.6778,25.961,25.6488,25.961,1966.6813954738,0
+PEZ.US,D,20110519,000000,26.1007,26.1007,26.0628,26.0628,1375.2736363864,0
+PEZ.US,D,20110520,000000,25.8194,25.98,25.5361,25.6877,4529.7824801967,0
+PEZ.US,D,20110523,000000,25.4054,25.584,25.3754,25.5171,3313.8882229543,0
+PEZ.US,D,20110524,000000,25.3565,25.3565,25.3565,25.3565,116.27677975278,0
+PEZ.US,D,20110525,000000,25.1231,25.2886,25.0772,25.2886,1171.789271819,0
+PEZ.US,D,20110526,000000,25.3754,25.3754,25.3754,25.3754,209.49868076148,0
+PEZ.US,D,20110527,000000,25.6688,25.6688,25.6129,25.6498,998.37648822216,0
+PEZ.US,D,20110531,000000,25.6768,25.7814,25.6399,25.7446,2415.7503379673,0
+PEZ.US,D,20110601,000000,25.7814,25.7814,25.5361,25.5361,822.95893256064,0
+PEZ.US,D,20110602,000000,25.0483,25.0483,25.0483,25.0483,102.24337529986,0
+PEZ.US,D,20110603,000000,24.9215,24.9215,24.9215,24.9215,212.50583885853,0
+PEZ.US,D,20110606,000000,24.4886,24.5076,24.326,24.326,1868.4475643033,0
+PEZ.US,D,20110607,000000,24.5604,24.5604,24.3798,24.3798,1488.5432580421,0
+PEZ.US,D,20110608,000000,24.1543,24.2212,23.9868,24.0048,10181.234930595,0
+PEZ.US,D,20110609,000000,24.0995,24.3988,24.0995,24.3988,821.95654652829,0
+PEZ.US,D,20110610,000000,23.7673,23.7673,23.7673,23.7673,524.24789491987,0
+PEZ.US,D,20110613,000000,23.8671,23.9808,23.8092,23.8281,2297.4687861498,0
+PEZ.US,D,20110614,000000,24.2312,24.3609,24.2312,24.307,4786.3933044787,0
+PEZ.US,D,20110615,000000,24.2681,24.2681,24.2681,24.2681,211.50345282618,0
+PEZ.US,D,20110616,000000,23.9968,23.9968,23.7673,23.7673,1690.0228505447,0
+PEZ.US,D,20110617,000000,24.1543,24.1543,23.9968,23.9968,1789.2590677476,0
+PEZ.US,D,20110621,000000,24.6851,24.9205,24.6851,24.9205,6174.6979592857,0
+PEZ.US,D,20110622,000000,24.8557,24.9595,24.8557,24.9595,1003.3884183839,0
+PEZ.US,D,20110623,000000,24.3898,24.6183,24.3898,24.6183,1057.5172641309,0
+PEZ.US,D,20110624,000000,25.0083,25.0083,24.8287,24.8657,1912.5525497268,0
+PEZ.US,D,20110628,000000,25.0672,25.4792,25.0672,25.4792,1581.7651590508,0
+PEZ.US,D,20110629,000000,25.5071,25.5371,25.4612,25.5271,1042.4814736456,0
+PEZ.US,D,20110630,000000,25.7366,25.7366,25.7366,25.7366,169.40323946742,0
+PEZ.US,D,20110701,000000,25.7267,26.1776,25.7267,26.1776,1554.7007361773,0
+PEZ.US,D,20110705,000000,26.3102,26.405,26.3102,26.405,258.61559634671,0
+PEZ.US,D,20110706,000000,26.4539,26.5217,26.2913,26.4828,9380.328490746,0
+PEZ.US,D,20110707,000000,26.6814,26.9736,26.6814,26.8888,7445.7234483075,0
+PEZ.US,D,20110708,000000,26.6714,26.7293,26.5028,26.7193,4465.6297741262,0
+PEZ.US,D,20110711,000000,26.5776,26.6714,26.2255,26.2255,1269.0207169571,0
+PEZ.US,D,20110712,000000,26.2544,26.2544,26.1307,26.1506,692.64874835493,0
+PEZ.US,D,20110713,000000,26.396,26.396,26.386,26.386,218.52015505264,0
+PEZ.US,D,20110714,000000,26.1307,26.3401,26.1307,26.1307,295.70387954371,0
+PEZ.US,D,20110715,000000,26.0548,26.1127,26.0369,26.1127,3721.8593381214,0
+PEZ.US,D,20110718,000000,26.1127,26.1127,25.8772,25.8772,1218.9014153395,0
+PEZ.US,D,20110719,000000,26.3002,26.3301,26.2913,26.2913,551.31231779336,0
+PEZ.US,D,20110720,000000,26.2823,26.396,26.2724,26.3581,1279.0445772806,0
+PEZ.US,D,20110721,000000,26.4539,26.4539,26.4539,26.4539,134.31972833511,0
+PEZ.US,D,20110722,000000,26.5606,26.6155,26.405,26.5606,1885.4881268533,0
+PEZ.US,D,20110725,000000,26.3202,26.3202,26.2724,26.2724,792.88735159009,0
+PEZ.US,D,20110727,000000,25.6229,25.7267,25.3665,25.3665,1848.3998436563,0
+PEZ.US,D,20110728,000000,25.5061,25.6768,25.2956,25.3156,1617.8510562154,0
+PEZ.US,D,20110729,000000,24.8537,25.3645,24.8537,25.2387,1384.2951106775,0
+PEZ.US,D,20110801,000000,25.2976,25.5071,25.1311,25.1311,1248.9729963101,0
+PEZ.US,D,20110802,000000,25.1391,25.1391,24.312,24.312,3794.0311324507,0
+PEZ.US,D,20110803,000000,24.2491,24.5435,23.7473,24.5435,2446.8243049702,0
+PEZ.US,D,20110804,000000,23.5199,23.7284,23.2366,23.2465,5103.1472907018,0
+PEZ.US,D,20110805,000000,22.9154,23.1996,22.2519,23.0689,11135.506433393,0
+PEZ.US,D,20110808,000000,21.7541,22.3188,21.1096,21.4568,29365.901203771,0
+PEZ.US,D,20110809,000000,21.7831,21.9536,20.7416,21.6683,19189.678203339,0
+PEZ.US,D,20110810,000000,21.9636,22.197,21.7731,21.9835,2421.7646541614,0
+PEZ.US,D,20110811,000000,21.6763,22.8675,21.6763,22.8385,6410.2586768883,0
+PEZ.US,D,20110812,000000,22.4524,22.8974,22.4524,22.7647,12306.29331918,0
+PEZ.US,D,20110815,000000,22.8874,23.0879,22.7547,23.0879,7028.7308588492,0
+PEZ.US,D,20110816,000000,22.7447,22.9154,22.7447,22.9154,1062.5291942927,0
+PEZ.US,D,20110817,000000,22.1881,22.1881,22.1881,22.1881,311.74205606134,0
+PEZ.US,D,20110818,000000,21.1096,21.362,21.1096,21.3062,2839.759629652,0
+PEZ.US,D,20110819,000000,21.2972,21.2972,20.8951,20.8951,918.18560563404,0
+PEZ.US,D,20110822,000000,21.3321,21.352,21.0079,21.0727,1040.4767015809,0
+PEZ.US,D,20110823,000000,21.3062,21.6853,21.3062,21.6853,845.01142527237,0
+PEZ.US,D,20110825,000000,22.0284,22.0663,21.7831,21.7831,8509.2550286325,0
+PEZ.US,D,20110826,000000,22.0564,22.4624,21.793,22.4424,1554.7007361773,0
+PEZ.US,D,20110829,000000,23.1517,23.2086,23.1517,23.1517,2128.0655466824,0
+PEZ.US,D,20110830,000000,23.3234,23.5468,23.3134,23.5468,1492.5528021715,0
+PEZ.US,D,20110831,000000,23.5279,23.8152,23.5279,23.5279,1163.7701835602,0
+PEZ.US,D,20110901,000000,23.4531,23.4531,23.0959,23.0959,845.01142527237,0
+PEZ.US,D,20110902,000000,22.235,22.235,22.226,22.226,661.57478135204,0
+PEZ.US,D,20110906,000000,21.825,22.1182,21.5386,22.1182,942.24287041048,0
+PEZ.US,D,20110907,000000,22.6849,22.9493,22.6849,22.9493,1871.4547224004,0
+PEZ.US,D,20110908,000000,22.7497,22.7976,22.4196,22.5911,13729.681485119,0
+PEZ.US,D,20110909,000000,21.9775,21.9775,21.8349,21.8349,417.9949754906,0
+PEZ.US,D,20110912,000000,21.9266,21.9266,21.6314,21.7242,557.32663398747,0
+PEZ.US,D,20110913,000000,22.3617,22.62,22.3617,22.62,457.08803075232,0
+PEZ.US,D,20110914,000000,22.8834,23.2615,22.8834,23.2615,268.63945667022,0
+PEZ.US,D,20110915,000000,23.3503,23.3503,23.2745,23.2944,1328.1614928658,0
+PEZ.US,D,20110916,000000,23.5358,23.5358,23.3094,23.4122,1263.006400763,0
+PEZ.US,D,20110919,000000,23.3094,23.3094,23.3094,23.3094,106.25291942927,0
+PEZ.US,D,20110920,000000,23.478,23.6675,23.1577,23.1577,14429.346935701,0
+PEZ.US,D,20110921,000000,22.9791,23.0919,22.7138,22.7138,1506.5862066244,0
+PEZ.US,D,20110922,000000,21.7192,21.7192,21.4039,21.6064,2665.3444600228,0
+PEZ.US,D,20110923,000000,22.0135,22.0135,21.8917,21.9875,1349.2115995452,0
+PEZ.US,D,20110926,000000,21.7771,22.2938,21.7771,22.229,2450.8338490996,0
+PEZ.US,D,20110927,000000,23.1477,23.2715,23.028,23.2525,3007.1580970547,0
+PEZ.US,D,20110928,000000,22.8156,22.8156,22.7138,22.7138,2766.5854492903,0
+PEZ.US,D,20110929,000000,21.9586,21.9586,21.9296,21.9586,797.89928175185,0
+PEZ.US,D,20110930,000000,21.4937,21.5416,21.4937,21.5037,515.22642062871,0
+PEZ.US,D,20111003,000000,20.944,20.944,20.3654,20.3754,15261.327342552,0
+PEZ.US,D,20111004,000000,20.0232,20.963,19.9474,20.963,113007.99890128,0
+PEZ.US,D,20111005,000000,21.2364,21.5486,21.1915,21.5486,5248.4932653928,0
+PEZ.US,D,20111006,000000,21.9775,22.201,21.9775,22.201,2134.0798628765,0
+PEZ.US,D,20111007,000000,22.3138,22.3617,21.9975,22.239,2549.06768027,0
+PEZ.US,D,20111010,000000,22.4963,22.8066,22.4963,22.7787,1661.9560416389,0
+PEZ.US,D,20111011,000000,22.7697,22.7697,22.7697,22.7697,528.25743904928,0
+PEZ.US,D,20111012,000000,23.4032,23.4032,23.2226,23.2226,2320.5236648939,0
+PEZ.US,D,20111013,000000,22.9213,23.2615,22.9213,23.2615,4040.6180964092,0
+PEZ.US,D,20111014,000000,23.4211,23.478,23.2425,23.4211,18846.862180274,0
+PEZ.US,D,20111017,000000,23.2226,23.2226,23.0749,23.0749,731.74180361665,0
+PEZ.US,D,20111018,000000,23.0749,23.4032,22.8066,23.4032,1162.7677975278,0
+PEZ.US,D,20111019,000000,23.3862,23.497,23.3862,23.3862,1771.2161191652,0
+PEZ.US,D,20111020,000000,23.1009,23.1477,23.0919,23.1288,3610.5944885304,0
+PEZ.US,D,20111021,000000,23.5438,23.7064,23.5438,23.5528,4583.9113259437,0
+PEZ.US,D,20111024,000000,24.1434,24.5574,24.0287,24.4636,4319.2814134029,0
+PEZ.US,D,20111025,000000,24.4836,24.4836,24.1813,24.2371,4111.7875047061,0
+PEZ.US,D,20111026,000000,24.0387,24.1434,23.6007,24.0776,3454.2222674835,0
+PEZ.US,D,20111027,000000,24.8637,25.0163,24.5415,25.0163,5738.6600352127,0
+PEZ.US,D,20111028,000000,24.7968,24.8267,24.5026,24.6253,2903.9123357225,0
+PEZ.US,D,20111031,000000,24.3928,24.6601,24.3728,24.4207,15207.198496806,0
+PEZ.US,D,20111101,000000,23.9549,24.0576,23.6865,23.8122,1636.8963908301,0
+PEZ.US,D,20111102,000000,23.9938,23.9938,23.9938,23.9938,102.24337529986,0
+PEZ.US,D,20111103,000000,24.1064,24.1893,24.1064,24.1434,760.81099855484,0
+PEZ.US,D,20111104,000000,23.902,23.9778,23.902,23.9778,633.50797244619,0
+PEZ.US,D,20111107,000000,24.0875,24.0875,24.0676,24.0676,953.26911676634,0
+PEZ.US,D,20111108,000000,23.879,24.1264,23.6575,24.1264,935.22616818401,0
+PEZ.US,D,20111109,000000,23.7064,23.7064,23.4491,23.4491,3569.4966612039,0
+PEZ.US,D,20111110,000000,23.7244,23.7244,23.4311,23.4311,885.10686656644,0
+PEZ.US,D,20111111,000000,23.8122,24.0387,23.7922,24.0107,812.93507223712,0
+PEZ.US,D,20111114,000000,23.9369,24.0197,23.879,23.879,16169.489087863,0
+PEZ.US,D,20111115,000000,23.7643,24.1164,23.7643,24.1164,855.03528559589,0
+PEZ.US,D,20111116,000000,23.899,24.0676,23.899,23.9648,107616.16443326,0
+PEZ.US,D,20111117,000000,23.5917,23.6007,23.1477,23.1477,65315.473868028,0
+PEZ.US,D,20111118,000000,23.1477,23.2226,23.1477,23.2226,311.74205606134,0
+PEZ.US,D,20111121,000000,22.6849,22.8435,22.639,22.8435,4962.8132461726,0
+PEZ.US,D,20111122,000000,22.7407,22.8535,22.7318,22.7976,3664.7233342773,0
+PEZ.US,D,20111123,000000,22.4384,22.4963,22.3138,22.3527,5065.0566214725,0
+PEZ.US,D,20111125,000000,22.3717,22.3717,22.0603,22.0603,1172.7916578513,0
+PEZ.US,D,20111128,000000,22.9791,23.037,22.9313,22.9313,1623.8653724095,0
+PEZ.US,D,20111129,000000,23.1577,23.1577,22.8435,22.8535,6607.7287252615,0
+PEZ.US,D,20111130,000000,23.5647,23.5647,23.499,23.499,2180.1896203647,0
+PEZ.US,D,20111201,000000,23.7443,23.7443,23.6296,23.6296,272.64900079963,0
+PEZ.US,D,20111202,000000,23.9589,23.9589,23.883,23.883,1056.5148780986,0
+PEZ.US,D,20111205,000000,24.284,24.3679,24.284,24.3679,589.40298702272,0
+PEZ.US,D,20111206,000000,24.0527,24.1114,24.0527,24.1114,2035.846031706,0
+PEZ.US,D,20111207,000000,24.1014,24.1473,24.0626,24.1473,437.04031010528,0
+PEZ.US,D,20111208,000000,24.0427,24.0427,23.9688,23.9688,351.8374973554,0
+PEZ.US,D,20111209,000000,24.1942,24.1942,24.1014,24.1014,430.02360787882,0
+PEZ.US,D,20111212,000000,23.7443,23.917,23.7443,23.917,9810.3520986248,0
+PEZ.US,D,20111213,000000,23.9309,23.9309,23.8631,23.8631,1584.7723171478,0
+PEZ.US,D,20111214,000000,23.2725,23.2914,23.018,23.1577,5618.3737113305,0
+PEZ.US,D,20111215,000000,23.2046,23.4122,23.1577,23.1667,19587.625458182,0
+PEZ.US,D,20111216,000000,23.5647,23.5647,23.2914,23.3114,724.72510139019,0
+PEZ.US,D,20111220,000000,23.48,23.6795,23.48,23.6795,1080.572142875,0
+PEZ.US,D,20111221,000000,23.5747,23.8242,23.5747,23.7573,9367.2974723254,0
+PEZ.US,D,20111222,000000,23.912,23.912,23.8531,23.8531,1586.7770892125,0
+PEZ.US,D,20111223,000000,24.1473,24.1473,24.1473,24.1473,471.12143520524,0
+PEZ.US,D,20111227,000000,24.326,24.3639,24.326,24.3639,337.80409290248,0
+PEZ.US,D,20111228,000000,24.2232,24.2232,24.0527,24.1473,13586.340282494,0
+PEZ.US,D,20111229,000000,24.0726,24.309,24.0726,24.2332,12474.694172615,0
+PEZ.US,D,20111230,000000,24.2601,24.2701,24.2601,24.2601,465.10711901113,0
+PEZ.US,D,20120103,000000,24.5844,24.5844,24.0427,24.0626,5137.2284158018,0
+PEZ.US,D,20120104,000000,24.0237,24.1663,23.9409,24.1663,1686.0133064153,0
+PEZ.US,D,20120105,000000,24.4507,24.4796,24.4118,24.4796,10940.041157085,0
+PEZ.US,D,20120106,000000,24.4207,24.6701,24.4207,24.5085,1977.7076418296,0
+PEZ.US,D,20120109,000000,24.5934,24.5934,24.5934,24.5934,424.00929168471,0
+PEZ.US,D,20120110,000000,24.7669,24.7669,24.7,24.728,2597.1822098229,0
+PEZ.US,D,20120111,000000,24.728,24.8437,24.728,24.7848,3024.1986596047,0
+PEZ.US,D,20120112,000000,24.8048,24.9165,24.8048,24.9165,667.58909754615,0
+PEZ.US,D,20120113,000000,24.7948,24.9365,24.7469,24.9365,10899.945715791,0
+PEZ.US,D,20120117,000000,25.0932,25.1291,25.0832,25.0832,28198.121476082,0
+PEZ.US,D,20120118,000000,25.0443,25.2677,25.0443,25.2677,2564.1034707553,0
+PEZ.US,D,20120119,000000,25.3545,25.3844,25.3545,25.3844,624.48649815503,0
+PEZ.US,D,20120120,000000,25.3156,25.3545,25.2856,25.3545,2090.9772634854,0
+PEZ.US,D,20120123,000000,25.4223,25.5071,25.2677,25.2677,7665.2459893925,0
+PEZ.US,D,20120124,000000,25.2088,25.4982,25.2088,25.4503,575.3695825698,0
+PEZ.US,D,20120125,000000,25.6688,25.6688,25.6688,25.6688,207.49390869677,0
+PEZ.US,D,20120126,000000,25.4782,25.4882,25.4782,25.4782,3350.9765061513,0
+PEZ.US,D,20120127,000000,25.4982,25.6588,25.4982,25.6588,1091.5983892309,0
+PEZ.US,D,20120130,000000,25.5461,25.5461,25.2856,25.4503,10819.754833203,0
+PEZ.US,D,20120131,000000,25.4443,25.588,25.3186,25.4074,2900.9051776254,0
+PEZ.US,D,20120201,000000,25.6498,25.7934,25.6498,25.7934,6468.3970667647,0
+PEZ.US,D,20120202,000000,25.7934,25.9171,25.7934,25.8313,12436.603503386,0
+PEZ.US,D,20120203,000000,26.2374,26.4389,26.1237,26.4189,3513.3630433923,0
+PEZ.US,D,20120206,000000,26.372,26.5067,26.3142,26.3142,2487.9221322966,0
+PEZ.US,D,20120207,000000,26.3431,26.5357,26.3142,26.391,2598.1845958553,0
+PEZ.US,D,20120208,000000,26.5257,26.5556,26.3042,26.3331,2601.1917539523,0
+PEZ.US,D,20120209,000000,26.4289,26.4978,26.3042,26.4978,1315.1304744453,0
+PEZ.US,D,20120210,000000,26.2474,26.2843,26.1536,26.2754,3204.628145428,0
+PEZ.US,D,20120213,000000,26.391,26.6674,26.391,26.6674,10868.871748788,0
+PEZ.US,D,20120214,000000,26.381,26.5257,26.381,26.5257,2207.2540432382,0
+PEZ.US,D,20120215,000000,26.5357,26.5357,26.5357,26.5357,166.39608137036,0
+PEZ.US,D,20120216,000000,26.6863,26.6863,26.6863,26.6863,102.24337529986,0
+PEZ.US,D,20120217,000000,27.0574,27.0674,27.0574,27.0574,8072.2147185272,0
+PEZ.US,D,20120221,000000,27.0574,27.1143,26.8668,26.8668,564.34333621393,0
+PEZ.US,D,20120222,000000,26.9147,26.9147,26.6484,26.6774,13435.982377641,0
+PEZ.US,D,20120223,000000,26.9147,27.0085,26.8668,26.8958,5678.5168732716,0
+PEZ.US,D,20120227,000000,26.7732,27.0854,26.7532,27.0764,2669.3540041522,0
+PEZ.US,D,20120228,000000,27.0574,27.0574,26.9247,26.9247,1888.4952849504,0
+PEZ.US,D,20120229,000000,27.0385,27.1143,26.9716,27.1143,3193.6018990721,0
+PEZ.US,D,20120301,000000,27.0574,27.3717,27.0574,27.258,549.30754572866,0
+PEZ.US,D,20120302,000000,27.229,27.229,27.0285,27.0285,1308.1137722188,0
+PEZ.US,D,20120305,000000,27.0185,27.0285,27.0185,27.0285,310.73967002899,0
+PEZ.US,D,20120306,000000,26.7831,26.7831,26.5826,26.6115,4355.3673105676,0
+PEZ.US,D,20120307,000000,26.8668,26.9986,26.839,26.9986,1055.5124920662,0
+PEZ.US,D,20120309,000000,27.6351,27.6351,27.5233,27.5233,1294.0803677659,0
+PEZ.US,D,20120312,000000,27.6261,27.6261,27.4385,27.4944,3665.7257203097,0
+PEZ.US,D,20120313,000000,27.6161,27.8745,27.6061,27.8745,4811.4529552875,0
+PEZ.US,D,20120314,000000,28.0001,28.0001,27.7977,27.8456,3197.6114432015,0
+PEZ.US,D,20120315,000000,27.8177,27.9324,27.8177,27.9324,900.14265705171,0
+PEZ.US,D,20120316,000000,27.7588,27.7588,27.7588,27.7588,310.73967002899,0
+PEZ.US,D,20120319,000000,27.7388,28.0101,27.7388,28.0101,7713.3605189453,0
+PEZ.US,D,20120320,000000,27.8077,27.9802,27.8077,27.9802,568.35288034334,0
+PEZ.US,D,20120322,000000,27.9602,27.9602,27.9602,27.9602,1589.7842473096,0
+PEZ.US,D,20120323,000000,27.6161,28.0261,27.5971,28.0261,3497.3248668746,0
+PEZ.US,D,20120326,000000,28.3873,28.51,28.3873,28.51,2354.6047899938,0
+PEZ.US,D,20120327,000000,28.51,28.51,28.4621,28.4621,841.00188114297,0
+PEZ.US,D,20120328,000000,28.3025,28.3125,27.9902,28.1339,8196.5105865388,0
+PEZ.US,D,20120329,000000,27.9902,28.1249,27.9902,28.075,39500.023990846,0
+PEZ.US,D,20120330,000000,28.0021,28.2955,28.0021,28.1368,3270.7856235632,0
+PEZ.US,D,20120402,000000,28.1897,28.3783,28.1897,28.3693,1992.7434323149,0
+PEZ.US,D,20120403,000000,28.4711,28.6337,28.4711,28.4811,2124.056002553,0
+PEZ.US,D,20120404,000000,28.2446,28.2446,28.0001,28.1339,2723.4828498992,0
+PEZ.US,D,20120405,000000,28.1628,28.2935,28.1538,28.1987,1858.4237039798,0
+PEZ.US,D,20120409,000000,27.7877,27.8456,27.7877,27.8366,1322.1471766717,0
+PEZ.US,D,20120410,000000,27.9224,27.9224,26.9337,26.9337,54601.971954255,0
+PEZ.US,D,20120411,000000,27.4764,27.4764,27.4674,27.4674,542.2908435022,0
+PEZ.US,D,20120412,000000,27.654,27.8366,27.6261,27.8177,1682.0037622859,0
+PEZ.US,D,20120413,000000,27.7977,27.8845,27.7787,27.8845,789.88019349304,0
+PEZ.US,D,20120416,000000,27.5902,27.8845,27.5902,27.8177,4410.4985423469,0
+PEZ.US,D,20120417,000000,27.9802,28.1718,27.9802,28.1718,1426.3953240363,0
+PEZ.US,D,20120418,000000,28.1339,28.1438,28.1339,28.1438,768.83008681365,0
+PEZ.US,D,20120419,000000,27.8745,27.8935,27.8745,27.8935,257.61321031435,0
+PEZ.US,D,20120420,000000,27.9902,28.066,27.9902,28.066,774.84440300776,0
+PEZ.US,D,20120423,000000,27.4864,27.4864,27.4475,27.4475,1711.0729572241,0
+PEZ.US,D,20120424,000000,27.6261,27.8077,27.4764,27.4864,5194.3644196458,0
+PEZ.US,D,20120425,000000,27.9802,28.1049,27.9802,28.1049,2007.7792228002,0
+PEZ.US,D,20120426,000000,28.2266,28.2266,28.085,28.2167,2769.5926073874,0
+PEZ.US,D,20120427,000000,28.6825,28.7304,28.6825,28.7215,1167.7797276896,0
+PEZ.US,D,20120430,000000,28.4292,28.4292,28.3444,28.3544,2225.2969918205,0
+PEZ.US,D,20120501,000000,28.51,28.8641,28.51,28.8641,393.93771071417,0
+PEZ.US,D,20120502,000000,28.2735,28.911,28.2735,28.911,1736.1326080329,0
+PEZ.US,D,20120503,000000,28.6436,28.6436,28.4541,28.4541,588.40060099037,0
+PEZ.US,D,20120504,000000,28.1897,28.1897,28.1897,28.1897,569.35526637569,0
+PEZ.US,D,20120507,000000,28.056,28.1339,28.0181,28.0361,1984.7243440561,0
+PEZ.US,D,20120508,000000,27.4007,27.4007,27.3817,27.4007,3525.3916757805,0
+PEZ.US,D,20120509,000000,27.4385,27.6161,27.4385,27.5902,3559.4728008804,0
+PEZ.US,D,20120510,000000,27.7388,27.7588,27.5712,27.7099,2019.8078551884,0
+PEZ.US,D,20120511,000000,27.4864,27.8645,27.4864,27.7877,3262.7665353044,0
+PEZ.US,D,20120514,000000,27.2769,27.4574,27.2769,27.3628,4142.861471709,0
+PEZ.US,D,20120515,000000,27.249,27.4674,27.249,27.3428,3021.1915015076,0
+PEZ.US,D,20120516,000000,27.4195,27.4195,27.1911,27.239,865.0591459194,0
+PEZ.US,D,20120517,000000,26.7632,26.7732,26.1047,26.1047,3508.3511132305,0
+PEZ.US,D,20120518,000000,26.2374,26.2374,25.9241,25.9441,7560.9978420279,0
+PEZ.US,D,20120521,000000,26.0479,26.3331,25.9072,26.3331,7030.7356309139,0
+PEZ.US,D,20120522,000000,26.5167,26.6484,26.4479,26.4479,1542.6721037891,0
+PEZ.US,D,20120523,000000,26.3531,26.7532,26.2654,26.7532,1066.5387384221,0
+PEZ.US,D,20120524,000000,26.829,26.8768,26.6863,26.7732,3470.2604440011,0
+PEZ.US,D,20120525,000000,27.0085,27.0085,26.9896,26.9896,949.25957263694,0
+PEZ.US,D,20120529,000000,27.1812,27.2091,27.1812,27.2091,330.78739067602,0
+PEZ.US,D,20120530,000000,26.9537,26.9626,26.849,26.9437,1388.3046548069,0
+PEZ.US,D,20120531,000000,26.6644,26.7991,26.5327,26.6843,6155.652624671,0
+PEZ.US,D,20120601,000000,25.8583,26.2833,25.8194,25.8293,7454.7449225986,0
+PEZ.US,D,20120604,000000,25.8782,25.8782,25.555,25.7635,8495.2216241796,0
+PEZ.US,D,20120605,000000,25.8014,25.9521,25.8014,25.9421,638.51990260795,0
+PEZ.US,D,20120606,000000,26.2564,26.4968,26.2564,26.4968,1900.5239173386,0
+PEZ.US,D,20120607,000000,26.6664,26.7532,26.4479,26.5247,1084.5816870044,0
+PEZ.US,D,20120611,000000,26.5457,26.5457,26.5457,26.5457,841.00188114297,0
+PEZ.US,D,20120612,000000,26.3132,26.3132,26.1716,26.1716,417.9949754906,0
+PEZ.US,D,20120613,000000,26.4668,26.4668,26.1975,26.1975,388.92578055241,0
+PEZ.US,D,20120614,000000,26.2564,26.3142,26.2564,26.3142,207.49390869677,0
+PEZ.US,D,20120615,000000,26.2644,26.2644,26.2644,26.2644,462.09996091407,0
+PEZ.US,D,20120618,000000,26.5347,26.5916,26.5347,26.5916,587.39821495802,0
+PEZ.US,D,20120619,000000,26.9337,27.0574,26.9337,27.0574,1259.9992426659,0
+PEZ.US,D,20120620,000000,26.9806,26.9806,26.9806,26.9806,525.25028095222,0
+PEZ.US,D,20120621,000000,26.38,26.38,26.38,26.38,207.49390869677,0
+PEZ.US,D,20120622,000000,26.4279,26.4279,26.4279,26.4279,524.24789491987,0
+PEZ.US,D,20120625,000000,26.1416,26.1416,26.1317,26.1317,208.49629472913,0
+PEZ.US,D,20120626,000000,26.3132,26.3231,26.3132,26.3231,402.95918500533,0
+PEZ.US,D,20120627,000000,26.0848,26.0848,26.0848,26.0848,226.53924331145,0
+PEZ.US,D,20120628,000000,26.1516,26.1516,25.962,25.991,1823.3401928475,0
+PEZ.US,D,20120629,000000,26.1865,26.7133,26.1865,26.6744,3288.8285721455,0
+PEZ.US,D,20120702,000000,26.9058,26.9437,26.6863,26.9247,115876.82772588,0
+PEZ.US,D,20120703,000000,27.1442,27.23,26.8858,27.0963,39243.413166564,0
+PEZ.US,D,20120705,000000,27.3238,27.5911,27.2101,27.5243,130106.69984113,0
+PEZ.US,D,20120706,000000,27.3827,27.4017,27.0864,27.2879,52473.906407572,0
+PEZ.US,D,20120709,000000,27.3139,27.4395,27.0864,27.249,60138.150010932,0
+PEZ.US,D,20120710,000000,27.1911,27.23,27.0085,27.0085,3588.5419958186,0
+PEZ.US,D,20120711,000000,26.9337,26.9437,26.5916,26.7532,4919.7106467815,0
+PEZ.US,D,20120712,000000,26.5347,26.7342,26.5347,26.7342,6522.5259125117,0
+PEZ.US,D,20120713,000000,26.9716,27.0385,26.7921,27.0285,6762.0961742437,0
+PEZ.US,D,20120716,000000,26.9147,27.0574,26.8958,26.9986,6615.7478135204,0
+PEZ.US,D,20120717,000000,26.9806,27.1243,26.9806,27.0864,2197.2301829146,0
+PEZ.US,D,20120718,000000,27.1043,27.248,27.1043,27.1532,5307.6340413016,0
+PEZ.US,D,20120719,000000,27.4874,27.4874,27.1343,27.258,19065.382335327,0
+PEZ.US,D,20120720,000000,26.9896,27.0674,26.8668,26.8958,26589.291894157,0
+PEZ.US,D,20120723,000000,26.3611,26.5736,26.3611,26.5067,2675.3683203463,0
+PEZ.US,D,20120724,000000,26.1865,26.5716,26.0528,26.0528,3569.4966612039,0
+PEZ.US,D,20120725,000000,26.2364,26.39,26.1616,26.1616,2579.1392612406,0
+PEZ.US,D,20120726,000000,26.5916,26.5916,26.398,26.5916,3426.1554585777,0
+PEZ.US,D,20120727,000000,26.9896,27.1732,26.9626,27.1053,1173.7940438837,0
+PEZ.US,D,20120730,000000,27.0185,27.1542,26.9337,26.9716,3626.632665048,0
+PEZ.US,D,20120731,000000,26.9696,26.9886,26.8569,26.8748,1577.7556149214,0
+PEZ.US,D,20120802,000000,26.5546,26.5546,26.3421,26.4768,1231.9324337601,0
+PEZ.US,D,20120803,000000,27.0864,27.1053,27.0474,27.0474,855.03528559589,0
+PEZ.US,D,20120806,000000,27.2011,27.268,27.0764,27.1243,4441.5725093498,0
+PEZ.US,D,20120807,000000,27.5053,27.6361,27.4205,27.6361,14809.251241962,0
+PEZ.US,D,20120808,000000,27.5542,27.655,27.5443,27.655,5487.0611410925,0
+PEZ.US,D,20120809,000000,27.8097,27.8097,27.5143,27.6181,1553.6983501449,0
+PEZ.US,D,20120810,000000,27.4017,27.4205,27.268,27.3438,909.16413134287,0
+PEZ.US,D,20120813,000000,27.1442,27.3238,27.1442,27.2011,1748.1612404211,0
+PEZ.US,D,20120814,000000,27.5443,27.5542,27.4105,27.4105,2020.8102412208,0
+PEZ.US,D,20120815,000000,27.1911,27.5343,27.1911,27.5343,2234.3184661116,0
+PEZ.US,D,20120816,000000,27.4874,27.8097,27.4874,27.7408,19091.444372168,0
+PEZ.US,D,20120817,000000,28.0021,28.1069,27.9722,28.048,4182.9569130031,0
+PEZ.US,D,20120820,000000,27.8286,27.9045,27.7598,27.9045,3057.2773986723,0
+PEZ.US,D,20120821,000000,27.8945,28.068,27.8855,27.8855,3587.5396097863,0
+PEZ.US,D,20120822,000000,27.8765,28.048,27.8765,28.0381,1196.8489226278,0
+PEZ.US,D,20120823,000000,27.8097,27.9144,27.7109,27.7109,3204.628145428,0
+PEZ.US,D,20120824,000000,27.5443,27.9344,27.5443,27.9144,2219.2826756264,0
+PEZ.US,D,20120827,000000,27.9045,27.9045,27.9045,27.9045,143.34120262627,0
+PEZ.US,D,20120828,000000,28.0969,28.2286,28.0969,28.2286,2274.4139074057,0
+PEZ.US,D,20120829,000000,28.2097,28.3903,28.2097,28.3813,1286.0612795071,0
+PEZ.US,D,20120830,000000,28.1069,28.2855,28.1069,28.2855,1360.2378459011,0
+PEZ.US,D,20120831,000000,28.3903,28.3903,28.1468,28.2017,1914.5573217915,0
+PEZ.US,D,20120904,000000,28.1468,28.4472,28.1468,28.4472,647.54137689911,0
+PEZ.US,D,20120905,000000,28.4392,28.5229,28.2865,28.3344,4829.4959038699,0
+PEZ.US,D,20120906,000000,28.4851,28.8971,28.4851,28.8971,594.41491718448,0
+PEZ.US,D,20120907,000000,28.9919,29.0408,28.8691,28.8971,79085.250794442,0
+PEZ.US,D,20120910,000000,28.9899,28.9899,28.7813,28.8093,2219.2826756264,0
+PEZ.US,D,20120911,000000,28.8482,28.8961,28.6955,28.7813,6666.8695011703,0
+PEZ.US,D,20120912,000000,28.8861,28.8861,28.7893,28.8093,9343.240207549,0
+PEZ.US,D,20120913,000000,28.7434,29.2562,28.6955,29.2382,6545.5807912558,0
+PEZ.US,D,20120914,000000,29.4198,29.5555,29.2672,29.2672,16510.300338863,0
+PEZ.US,D,20120917,000000,29.2183,29.2183,28.9709,29.0676,8713.7417792322,0
+PEZ.US,D,20120918,000000,29.2382,29.2382,28.8202,28.8971,2285.4401537616,0
+PEZ.US,D,20120919,000000,28.9719,29.2203,28.9719,29.2203,15429.728195988,0
+PEZ.US,D,20120920,000000,29.1255,29.1813,29.0607,29.1724,2772.5997654844,0
+PEZ.US,D,20120921,000000,29.343,29.3999,29.1624,29.1624,3253.7450610132,0
+PEZ.US,D,20120924,000000,29.0208,29.0696,28.925,28.925,13097.175898705,0
+PEZ.US,D,20120925,000000,29.1534,29.1534,28.5319,28.5319,2353.6024039615,0
+PEZ.US,D,20120926,000000,28.3155,28.5419,28.2576,28.3903,9024.4814492612,0
+PEZ.US,D,20120927,000000,28.6865,28.7823,28.4941,28.7823,2453.8410071966,0
+PEZ.US,D,20120928,000000,28.4272,28.6067,28.4272,28.6067,742.76804997251,0
+PEZ.US,D,20121001,000000,28.8302,28.8871,28.8302,28.8392,6159.6621688004,0
+PEZ.US,D,20121002,000000,28.5708,28.6566,28.5419,28.6277,15390.635140726,0
+PEZ.US,D,20121003,000000,28.6766,28.8392,28.6087,28.8003,1720.0944315153,0
+PEZ.US,D,20121004,000000,28.8691,29.0866,28.8691,29.0866,8656.6057753882,0
+PEZ.US,D,20121005,000000,29.5755,29.5755,29.1255,29.1255,2533.0295037524,0
+PEZ.US,D,20121008,000000,29.1255,29.1255,28.9919,29.0018,838.99710907826,0
+PEZ.US,D,20121009,000000,28.8103,28.8103,28.6476,28.6476,8858.0853678908,0
+PEZ.US,D,20121010,000000,28.6476,28.7444,28.5708,28.5897,2331.5499112498,0
+PEZ.US,D,20121011,000000,28.6666,28.6865,28.6666,28.6865,1126.6819003632,0
+PEZ.US,D,20121015,000000,28.6277,28.7534,28.6277,28.7534,9742.1898484249,0
+PEZ.US,D,20121016,000000,29.0786,29.0786,28.9061,28.9519,2679.3778644757,0
+PEZ.US,D,20121017,000000,27.654,29.1534,25.9032,29.1344,1951.6456049885,0
+PEZ.US,D,20121018,000000,29.1255,29.2382,29.0696,29.0696,1137.708146719,0
+PEZ.US,D,20121019,000000,28.8492,28.8492,28.5897,28.5897,2084.9629472913,0
+PEZ.US,D,20121022,000000,28.5987,28.6766,28.3813,28.5419,16888.199873059,0
+PEZ.US,D,20121023,000000,28.0969,28.3993,27.9722,28.3993,2582.1464193376,0
+PEZ.US,D,20121024,000000,28.3155,28.3155,28.2765,28.2865,3671.7400365038,0
+PEZ.US,D,20121025,000000,28.5708,28.5708,27.8576,27.8655,26900.031564186,0
+PEZ.US,D,20121026,000000,27.9922,28.0381,27.7298,27.9524,5760.7125279245,0
+PEZ.US,D,20121031,000000,28.0281,28.0381,27.9045,28.0191,6671.881431332,0
+PEZ.US,D,20121101,000000,28.5419,28.5897,28.4751,28.5808,44240.307537836,0
+PEZ.US,D,20121102,000000,28.7165,28.7165,28.4472,28.4651,33889.669367774,0
+PEZ.US,D,20121105,000000,28.2666,28.4392,28.2576,28.4392,2526.012801526,0
+PEZ.US,D,20121106,000000,28.4292,28.6766,28.4292,28.6766,5055.032761149,0
+PEZ.US,D,20121107,000000,28.3903,28.3903,28.048,28.0969,4071.6920634121,0
+PEZ.US,D,20121108,000000,28.2017,28.2286,27.6171,27.8186,7002.6688220081,0
+PEZ.US,D,20121109,000000,27.7897,27.7897,27.4954,27.5622,7464.7687829221,0
+PEZ.US,D,20121112,000000,27.664,27.664,27.4764,27.4764,10813.740517009,0
+PEZ.US,D,20121113,000000,27.4764,27.7019,27.4674,27.6361,2990.1175345047,0
+PEZ.US,D,20121114,000000,27.5133,27.5333,26.8938,26.9417,23735.498860053,0
+PEZ.US,D,20121115,000000,26.9886,27.0844,26.7712,26.9237,7573.0264744161,0
+PEZ.US,D,20121116,000000,27.0075,27.2001,26.8838,27.2001,12371.448411283,0
+PEZ.US,D,20121119,000000,27.4385,27.7698,25.7307,27.7298,24962.419363651,0
+PEZ.US,D,20121120,000000,27.7598,27.8476,27.7598,27.8376,1231.9324337601,0
+PEZ.US,D,20121121,000000,28.0191,28.087,27.9244,28.0021,35903.462906768,0
+PEZ.US,D,20121123,000000,28.2666,28.2765,28.2097,28.2376,774.84440300776,0
+PEZ.US,D,20121126,000000,28.2017,28.2017,28.1468,28.1638,1065.5363523897,0
+PEZ.US,D,20121127,000000,28.2197,28.3544,28.2197,28.2286,6291.9771250708,0
+PEZ.US,D,20121128,000000,28.3444,28.6087,28.1558,28.6087,7537.9429632838,0
+PEZ.US,D,20121129,000000,28.7823,28.8202,28.7444,28.7534,2290.4520839233,0
+PEZ.US,D,20121130,000000,28.8192,28.8192,28.6556,28.6556,4926.727349008,0
+PEZ.US,D,20121203,000000,28.6766,28.8202,20.5041,28.5987,5950.1634880389,0
+PEZ.US,D,20121204,000000,28.4571,28.5987,28.2865,28.2865,1851.4070017533,0
+PEZ.US,D,20121205,000000,28.3055,28.3444,28.1169,28.3444,12011.591825669,0
+PEZ.US,D,20121206,000000,28.078,28.2097,28.078,28.1827,2353.6024039615,0
+PEZ.US,D,20121207,000000,28.3344,28.4571,28.1468,28.2666,23605.188675847,0
+PEZ.US,D,20121210,000000,28.2286,28.3643,28.1169,28.2017,8880.1378606026,0
+PEZ.US,D,20121211,000000,28.1069,28.3055,28.1069,28.2955,3410.11728206,0
+PEZ.US,D,20121212,000000,28.2765,28.3055,28.2376,28.2476,2723.4828498992,0
+PEZ.US,D,20121213,000000,28.2576,28.2576,27.9424,28.0381,2481.9078161025,0
+PEZ.US,D,20121214,000000,27.9524,27.9622,27.8655,27.8655,1013.4122787074,0
+PEZ.US,D,20121217,000000,28.0281,28.3155,28.0281,28.3055,4253.1239352677,0
+PEZ.US,D,20121218,000000,28.3344,28.6177,24.4507,28.5987,6825.2464942818,0
+PEZ.US,D,20121219,000000,28.5419,28.7723,28.5419,28.6277,4716.2262822141,0
+PEZ.US,D,20121220,000000,28.5319,28.6376,28.4472,28.5808,13282.617314691,0
+PEZ.US,D,20121221,000000,28.8312,28.8312,28.2067,28.3793,26470.007956308,0
+PEZ.US,D,20121224,000000,28.2825,28.4262,28.2825,28.3324,7779.5179970805,0
+PEZ.US,D,20121226,000000,28.2825,28.2825,27.8695,27.9563,56364.166599129,0
+PEZ.US,D,20121227,000000,27.8506,27.9862,27.647,27.9762,1162.7677975278,0
+PEZ.US,D,20121228,000000,27.8606,28.0061,27.8606,28.0061,785.87064936363,0
+PEZ.US,D,20121231,000000,28.0171,28.5738,27.9782,28.5738,11536.460846334,0
+PEZ.US,D,20130102,000000,29.4827,29.4827,28.8602,29.0537,7474.7926432457,0
+PEZ.US,D,20130103,000000,29.1285,29.2891,29.0437,29.0437,1671.9799019624,0
+PEZ.US,D,20130104,000000,29.2143,29.2701,29.1754,29.2701,2271.4067493087,0
+PEZ.US,D,20130107,000000,29.1374,29.1464,28.907,28.945,5056.0351471813,0
+PEZ.US,D,20130108,000000,29.0437,29.1374,28.8502,29.0806,8168.4437776329,0
+PEZ.US,D,20130109,000000,29.2332,29.318,29.1374,29.1374,2248.3518705646,0
+PEZ.US,D,20130110,000000,29.1754,29.6004,28.926,29.1754,4957.8013160109,0
+PEZ.US,D,20130111,000000,29.2143,29.2143,29.0537,29.1953,4733.2668447641,0
+PEZ.US,D,20130114,000000,29.1953,29.2043,29.1185,29.2043,899.14027101936,0
+PEZ.US,D,20130115,000000,29.1664,29.4827,29.1664,29.4537,19244.809435118,0
+PEZ.US,D,20130116,000000,29.3859,29.5425,29.3769,29.4537,2659.3301438287,0
+PEZ.US,D,20130117,000000,29.6402,29.8687,29.6204,29.8298,26261.511661579,0
+PEZ.US,D,20130118,000000,30.175,30.175,29.6602,29.8398,11492.35586091,0
+PEZ.US,D,20130122,000000,29.8398,29.8787,29.753,29.8787,13451.018168126,0
+PEZ.US,D,20130123,000000,29.9755,30.3266,29.763,29.9476,46299.208448287,0
+PEZ.US,D,20130124,000000,30.1351,30.2139,30.0892,30.0892,925.2023078605,0
+PEZ.US,D,20130125,000000,30.2049,30.3176,30.1172,30.2139,4980.856194755,0
+PEZ.US,D,20130128,000000,30.3456,30.3456,30.0992,30.1651,8610.4960179,0
+PEZ.US,D,20130129,000000,30.1949,30.2049,30.1172,30.1949,2307.4926464733,0
+PEZ.US,D,20130130,000000,30.175,30.2238,30.0014,30.0603,6436.3207137294,0
+PEZ.US,D,20130131,000000,30.1072,30.1341,29.9565,30.1162,7823.622982504,0
+PEZ.US,D,20130201,000000,30.1849,30.3456,30.1849,30.3266,9404.3857555224,0
+PEZ.US,D,20130204,000000,30.2049,30.2049,29.9755,30.0503,10629.301487056,0
+PEZ.US,D,20130205,000000,30.2797,30.4234,30.2797,30.3266,18420.848116524,0
+PEZ.US,D,20130206,000000,30.2887,30.5012,30.2887,30.4234,17889.583519378,0
+PEZ.US,D,20130207,000000,30.1949,30.2528,30.0603,30.2328,26227.430536478,0
+PEZ.US,D,20130208,000000,30.5511,30.5601,30.4034,30.5212,4514.7466897115,0
+PEZ.US,D,20130211,000000,30.4923,30.4923,30.4533,30.4923,1494.5575742362,0
+PEZ.US,D,20130212,000000,30.5411,30.7456,30.5411,30.7168,5105.1520627665,0
+PEZ.US,D,20130213,000000,30.8224,30.8224,30.7068,30.7068,6220.8077167738,0
+PEZ.US,D,20130214,000000,30.7168,30.7745,30.7168,30.7267,4299.2336927559,0
+PEZ.US,D,20130215,000000,30.9262,31,30.6469,30.7646,3619.6159628215,0
+PEZ.US,D,20130219,000000,30.9352,31.0489,30.8514,30.9821,4186.9664571325,0
+PEZ.US,D,20130220,000000,31.1248,31.1248,30.5771,30.5771,2714.4613756081,0
+PEZ.US,D,20130221,000000,30.0603,30.0603,30.0603,30.0603,101.24098926751,0
+PEZ.US,D,20130222,000000,30.2628,30.2628,30.1651,30.2139,3365.0099106042,0
+PEZ.US,D,20130225,000000,30.1651,30.2139,29.735,29.735,5131.2140996077,0
+PEZ.US,D,20130226,000000,29.9176,29.9476,29.9176,29.9476,577.3743546345,0
+PEZ.US,D,20130227,000000,30.1651,30.3855,30.1651,30.3855,597.42207528154,0
+PEZ.US,D,20130228,000000,29.4707,30.5511,29.4607,30.5411,1768.2089610682,0
+PEZ.US,D,20130301,000000,30.2967,30.4434,30.2967,30.3645,902.14742911641,0
+PEZ.US,D,20130304,000000,30.4234,30.5771,30.4234,30.5771,2007.7792228002,0
+PEZ.US,D,20130305,000000,30.9162,30.9821,30.8324,30.9162,13204.431204168,0
+PEZ.US,D,20130306,000000,31.0379,31.0878,30.8025,30.8324,12281.233668372,0
+PEZ.US,D,20130307,000000,30.9432,30.9531,30.9162,30.9262,3291.8357302426,0
+PEZ.US,D,20130308,000000,31.2205,31.3272,31.2205,31.2893,2211.2635873676,0
+PEZ.US,D,20130311,000000,31.2505,31.3871,31.2215,31.3372,16198.558282801,0
+PEZ.US,D,20130312,000000,31.3771,31.3771,31.2205,31.2993,16172.496245961,0
+PEZ.US,D,20130313,000000,31.3372,31.5008,31.3372,31.4908,1972.6957116679,0
+PEZ.US,D,20130314,000000,31.6944,31.7233,31.6944,31.7233,871.07346211351,0
+PEZ.US,D,20130315,000000,31.5797,31.5797,31.5008,31.5208,2543.0533640759,0
+PEZ.US,D,20130318,000000,31.2405,31.4908,31.2205,31.3971,7780.5203831129,0
+PEZ.US,D,20130319,000000,31.3372,31.3372,31.1447,31.2694,5532.1685125483,0
+PEZ.US,D,20130320,000000,31.4829,31.7613,31.4829,31.7613,6390.2109562413,0
+PEZ.US,D,20130321,000000,31.6076,31.6076,31.436,31.436,4121.8113650297,0
+PEZ.US,D,20130322,000000,31.6754,31.6754,31.5008,31.6166,29696.688594447,0
+PEZ.US,D,20130325,000000,31.6565,31.8759,31.4559,31.5797,276278.64062277,0
+PEZ.US,D,20130326,000000,31.7044,31.838,31.6665,31.8181,92882.092143729,0
+PEZ.US,D,20130327,000000,31.5308,31.8659,31.5308,31.8659,63259.580115675,0
+PEZ.US,D,20130328,000000,31.8659,32.0136,31.8659,32.0136,41923.793417072,0
+PEZ.US,D,20130401,000000,31.9637,32.0136,31.6266,31.6565,46477.633162045,0
+PEZ.US,D,20130402,000000,31.9447,31.9447,31.6365,31.6365,11585.577761919,0
+PEZ.US,D,20130403,000000,31.3971,31.416,31.02,31.1068,34111.196680924,0
+PEZ.US,D,20130404,000000,31.2016,31.2694,31.1168,31.2405,36341.505602906,0
+PEZ.US,D,20130405,000000,30.7456,31.1647,30.7456,31.1647,7873.7422841216,0
+PEZ.US,D,20130408,000000,31.3671,31.5497,31.3472,31.5497,1851.4070017533,0
+PEZ.US,D,20130409,000000,31.5896,31.7423,31.5697,31.5697,12038.656248542,0
+PEZ.US,D,20130410,000000,31.7044,32.0974,31.5697,32.0785,3805.0573788066,0
+PEZ.US,D,20130411,000000,32.3489,32.5423,32.3489,32.4136,13144.288042226,0
+PEZ.US,D,20130412,000000,32.3489,32.4735,32.2241,32.4136,6187.7289777062,0
+PEZ.US,D,20130415,000000,32.3109,32.3109,31.3971,31.3971,9368.2998583578,0
+PEZ.US,D,20130416,000000,31.6565,31.8659,31.5308,31.8659,7516.8928566044,0
+PEZ.US,D,20130417,000000,31.426,31.4459,31.2893,31.3771,4353.3625385029,0
+PEZ.US,D,20130418,000000,31.1916,31.3083,31,31.0968,1932.6002703738,0
+PEZ.US,D,20130419,000000,31.3671,31.6166,31.3671,31.5976,3153.506457778,0
+PEZ.US,D,20130422,000000,31.4459,31.7333,31.4459,31.7333,2102.0035098412,0
+PEZ.US,D,20130423,000000,32.1952,32.3389,32.1952,32.3389,4373.4102591499,0
+PEZ.US,D,20130424,000000,32.271,32.3588,32.271,32.301,20114.880511199,0
+PEZ.US,D,20130425,000000,32.7499,32.8377,32.7499,32.7788,10438.84814091,0
+PEZ.US,D,20130426,000000,32.7299,32.7299,32.7299,32.7299,148.35313278803,0
+PEZ.US,D,20130429,000000,32.8576,32.8576,32.8576,32.8576,344.82079512894,0
+PEZ.US,D,20130430,000000,32.69,32.7958,32.69,32.7379,1466.4907653303,0
+PEZ.US,D,20130501,000000,32.9355,32.9355,32.6651,32.6651,5688.5407335952,0
+PEZ.US,D,20130503,000000,33.3664,33.5599,33.3664,33.5599,411.9806592965,0
+PEZ.US,D,20130506,000000,33.531,33.6736,33.501,33.5699,4643.0521018525,0
+PEZ.US,D,20130507,000000,33.6826,33.6826,33.6257,33.6736,3515.367815457,0
+PEZ.US,D,20130508,000000,33.8562,33.974,33.7804,33.8652,3722.8617241537,0
+PEZ.US,D,20130509,000000,33.9041,33.944,33.8283,33.8283,993.36455806041,0
+PEZ.US,D,20130510,000000,33.9939,34.0796,33.9939,34.0219,2383.673984932,0
+PEZ.US,D,20130513,000000,34.0119,34.0308,33.944,33.9939,146754.32706643,0
+PEZ.US,D,20130514,000000,34.3111,34.387,34.3021,34.387,1070.5482825515,0
+PEZ.US,D,20130515,000000,34.5177,34.6443,34.4977,34.5666,3175.5589504898,0
+PEZ.US,D,20130516,000000,34.4428,34.4518,34.2433,34.2632,1714.0801153212,0
+PEZ.US,D,20130517,000000,34.4329,34.6742,34.4329,34.6742,23556.071760262,0
+PEZ.US,D,20130520,000000,34.6543,34.7431,34.6144,34.6742,1498.5671183656,0
+PEZ.US,D,20130521,000000,34.6543,34.6543,34.6543,34.6543,163.38892327331,0
+PEZ.US,D,20130522,000000,34.8868,34.9935,34.8369,34.8369,3115.4157885487,0
+PEZ.US,D,20130523,000000,34.0308,34.377,33.8373,34.359,2510.9770110407,0
+PEZ.US,D,20130524,000000,33.9939,34.1575,33.974,34.1575,1157.7558673661,0
+PEZ.US,D,20130528,000000,34.8269,34.8369,34.7042,34.7042,1124.6771282985,0
+PEZ.US,D,20130529,000000,34.6563,34.6563,34.3221,34.4818,790.88257952539,0
+PEZ.US,D,20130530,000000,34.6742,34.6742,34.6742,34.6742,104.24814736456,0
+PEZ.US,D,20130531,000000,34.7002,34.785,34.7002,34.785,633.50797244619,0
+PEZ.US,D,20130603,000000,34.5666,34.5666,34.1385,34.387,6575.6523722263,0
+PEZ.US,D,20130604,000000,34.1974,34.1974,34.1974,34.1974,291.69433541431,0
+PEZ.US,D,20130605,000000,34.1495,34.1495,33.6736,33.6736,5617.3713252982,0
+PEZ.US,D,20130606,000000,33.8572,33.964,33.8572,33.954,2992.1223065694,0
+PEZ.US,D,20130607,000000,34.4448,34.6263,34.4448,34.6263,1582.7675450831,0
+PEZ.US,D,20130610,000000,34.6643,34.7431,34.6643,34.6942,2600.18936792,0
+PEZ.US,D,20130611,000000,34.352,34.352,34.1295,34.2273,4615.987678979,0
+PEZ.US,D,20130612,000000,34.6842,34.7521,34.0697,34.0796,1436.4191843598,0
+PEZ.US,D,20130613,000000,34.1385,34.788,34.1385,34.7331,3657.7066320509,0
+PEZ.US,D,20130614,000000,34.8099,34.8099,34.6463,34.6463,205.48913663207,0
+PEZ.US,D,20130617,000000,35.0235,35.0235,34.779,34.8069,599.42684734624,0
+PEZ.US,D,20130618,000000,34.9875,35.2668,34.9875,35.2179,3885.2482613947,0
+PEZ.US,D,20130619,000000,35.2369,35.2369,35.2369,35.2369,239.57026173203,0
+PEZ.US,D,20130620,000000,34.2074,34.2742,33.8283,33.9939,4881.6199775521,0
+PEZ.US,D,20130621,000000,34.0607,34.0806,33.53,33.8852,2334.5570693468,0
+PEZ.US,D,20130624,000000,33.0282,33.3275,33.0282,33.2896,1367.2545481275,0
+PEZ.US,D,20130625,000000,33.5689,33.7125,33.5689,33.7125,1365.2497760628,0
+PEZ.US,D,20130626,000000,34.2074,34.2074,33.974,34.0896,16038.176517625,0
+PEZ.US,D,20130627,000000,34.3121,34.3121,34.3121,34.3121,2466.8720256172,0
+PEZ.US,D,20130628,000000,34.3959,34.6962,34.3959,34.6563,2694.413654961,0
+PEZ.US,D,20130701,000000,35.0724,35.169,35.0644,35.0644,20474.737096813,0
+PEZ.US,D,20130702,000000,35.0724,35.2179,35.0265,35.0644,1586.7770892125,0
+PEZ.US,D,20130703,000000,35.0165,35.0265,35.0065,35.0065,861.04960179,0
+PEZ.US,D,20130705,000000,35.3067,35.5462,35.2469,35.5362,1798.2805420387,0
+PEZ.US,D,20130708,000000,35.7866,35.8365,35.7088,35.7387,7901.8090930274,0
+PEZ.US,D,20130709,000000,35.9792,36.1508,35.9792,36.0849,11942.427189437,0
+PEZ.US,D,20130710,000000,36.1308,36.1308,35.9792,36.1129,3663.720948245,0
+PEZ.US,D,20130711,000000,36.6047,36.6835,36.5288,36.6446,1090.5960031985,0
+PEZ.US,D,20130712,000000,36.7025,36.7992,36.6546,36.7992,14517.556906548,0
+PEZ.US,D,20130715,000000,36.8959,37.0905,36.857,36.8959,7705.3414306865,0
+PEZ.US,D,20130716,000000,36.6925,36.6925,36.4989,36.5578,784.86826333128,0
+PEZ.US,D,20130717,000000,36.9149,36.9149,36.5957,36.6346,25976.83402839,0
+PEZ.US,D,20130718,000000,36.9348,37.0705,36.9348,37.0117,2645.2967393758,0
+PEZ.US,D,20130719,000000,36.6925,36.7414,36.6925,36.7414,311.74205606134,0
+PEZ.US,D,20130722,000000,36.9149,36.9149,36.6835,36.6835,12142.904395907,0
+PEZ.US,D,20130723,000000,36.8381,36.857,36.5668,36.5867,1893.5072151121,0
+PEZ.US,D,20130724,000000,36.7025,36.7025,36.461,36.4799,3577.5157494628,0
+PEZ.US,D,20130725,000000,36.5089,36.6645,36.4899,36.6645,1101.6222495544,0
+PEZ.US,D,20130726,000000,36.5867,36.7314,36.5867,36.7314,1386.2998827422,0
+PEZ.US,D,20130729,000000,36.5189,36.7025,36.5189,36.7025,622.48172609032,0
+PEZ.US,D,20130730,000000,36.8191,36.876,36.7803,36.866,1953.6503770532,0
+PEZ.US,D,20130731,000000,37.0995,37.2432,37.0905,37.0995,1307.1113861864,0
+PEZ.US,D,20130801,000000,37.7829,37.8218,37.735,37.7829,3766.9667095772,0
+PEZ.US,D,20130802,000000,37.9564,38.0891,37.9464,38.0891,519.23596475811,0
+PEZ.US,D,20130805,000000,38.0502,38.0791,37.9464,38.0222,3458.2318116129,0
+PEZ.US,D,20130806,000000,37.9744,37.9744,37.5115,37.6272,3507.3487271981,0
+PEZ.US,D,20130807,000000,37.4356,37.6172,37.2811,37.4536,1424.3905519716,0
+PEZ.US,D,20130808,000000,37.8697,37.8697,37.8697,37.8697,254.6060522173,0
+PEZ.US,D,20130809,000000,37.8218,37.8308,37.5983,37.7829,2455.8457792613,0
+PEZ.US,D,20130812,000000,37.6562,37.9166,37.6562,37.8397,1377.2784084511,0
+PEZ.US,D,20130813,000000,37.5983,37.5983,37.5983,37.5983,331.78977670837,0
+PEZ.US,D,20130814,000000,37.5683,37.5983,37.5304,37.5983,553.31708985807,0
+PEZ.US,D,20130815,000000,37.0217,37.1394,36.8381,37.0117,3594.5563120127,0
+PEZ.US,D,20130816,000000,36.8381,37.0606,36.8381,36.9448,1780.2375934564,0
+PEZ.US,D,20130819,000000,36.847,36.9448,36.8291,36.847,39116.110140456,0
+PEZ.US,D,20130820,000000,37.1095,37.1574,36.7703,37.0905,3840.1408899389,0
+PEZ.US,D,20130821,000000,36.886,36.886,36.886,36.886,118.28155181749,0
+PEZ.US,D,20130822,000000,37.337,37.5584,37.1863,37.2432,2538.0414339142,0
+PEZ.US,D,20130823,000000,37.2611,37.3569,37.1095,37.3469,1663.9608137036,0
+PEZ.US,D,20130826,000000,37.4726,37.5304,37.337,37.337,2167.1586019441,0
+PEZ.US,D,20130827,000000,36.8959,36.8959,36.4051,36.4051,2060.9056825148,0
+PEZ.US,D,20130828,000000,36.3163,36.5957,36.3163,36.4989,2993.1246926018,0
+PEZ.US,D,20130829,000000,36.9348,36.9348,36.8291,36.8291,1209.8799410483,0
+PEZ.US,D,20130830,000000,36.8959,36.8959,36.5089,36.5478,695.65590645199,0
+PEZ.US,D,20130903,000000,36.8032,36.8132,36.5817,36.7933,8136.3674245977,0
+PEZ.US,D,20130904,000000,36.881,37.0945,36.881,37.0466,7620.1386179366,0
+PEZ.US,D,20130905,000000,37.1823,37.1823,37.1823,37.1823,101.24098926751,0
+PEZ.US,D,20130906,000000,36.7364,37.1524,36.7364,37.1434,1732.1230639035,0
+PEZ.US,D,20130909,000000,37.1773,37.3768,37.1294,37.3768,1382.2903386128,0
+PEZ.US,D,20130910,000000,37.5065,37.8168,37.5065,37.7789,1578.7580009537,0
+PEZ.US,D,20130911,000000,37.8397,37.9364,37.7639,37.9066,3327.9216274072,0
+PEZ.US,D,20130912,000000,38.0023,38.0222,37.7639,37.7639,2130.0703187471,0
+PEZ.US,D,20130913,000000,37.7689,37.9414,37.7599,37.9414,2139.0917930383,0
+PEZ.US,D,20130916,000000,38.524,38.524,38.0791,38.0791,2488.9245183289,0
+PEZ.US,D,20130917,000000,38.114,38.3545,38.114,38.3465,2937.9934608225,0
+PEZ.US,D,20130918,000000,38.0951,38.6747,38.0951,38.6358,1048.4957898397,0
+PEZ.US,D,20130919,000000,38.7625,38.7815,38.6847,38.7525,2280.4282235998,0
+PEZ.US,D,20130920,000000,38.7625,38.7625,38.3545,38.3545,2516.9913272348,0
+PEZ.US,D,20130923,000000,38.4134,38.4134,38.0851,38.2418,972.31445138102,0
+PEZ.US,D,20130924,000000,38.2707,38.4911,38.2707,38.4911,725.72748742254,0
+PEZ.US,D,20130925,000000,38.6548,38.6548,38.2038,38.2418,6436.3207137294,0
+PEZ.US,D,20130926,000000,38.3286,38.8573,38.3286,38.4034,2306.490260441,0
+PEZ.US,D,20130927,000000,38.4034,38.4034,38.3465,38.3465,906.15697324582,0
+PEZ.US,D,20130930,000000,37.9016,38.3844,37.6621,38.2607,11463.286665972,0
+PEZ.US,D,20131001,000000,38.4911,38.7725,38.4811,38.7226,7379.5659701723,0
+PEZ.US,D,20131002,000000,38.55,38.7036,38.4911,38.6647,4946.775069655,0
+PEZ.US,D,20131003,000000,38.7326,38.7326,38.144,38.2038,11146.532679749,0
+PEZ.US,D,20131004,000000,39.1655,39.1655,38.0282,38.53,2409.7360217732,0
+PEZ.US,D,20131007,000000,38.2138,38.3375,38.1041,38.1739,2451.8362351319,0
+PEZ.US,D,20131008,000000,38.6548,38.6548,37.304,37.3419,5471.0229645749,0
+PEZ.US,D,20131009,000000,37.8168,37.8168,36.8999,37.1913,7007.6807521698,0
+PEZ.US,D,20131010,000000,37.9694,38.1041,37.9414,38.1041,1978.710027862,0
+PEZ.US,D,20131011,000000,38.4811,40.3337,38.0183,38.0362,1605.8224238272,0
+PEZ.US,D,20131014,000000,38.3186,38.54,38.134,38.54,2348.5904737997,0
+PEZ.US,D,20131015,000000,39.6963,39.6963,38.2887,38.2887,2701.4303571875,0
+PEZ.US,D,20131016,000000,38.7126,38.7126,38.6458,38.6458,1177.8035880131,0
+PEZ.US,D,20131017,000000,38.6458,39.0478,38.6458,39.0478,2295.4640140851,0
+PEZ.US,D,20131018,000000,39.1845,39.2633,39.1845,39.2434,1094.6055473279,0
+PEZ.US,D,20131021,000000,39.2633,39.2633,39.1655,39.2144,2331.5499112498,0
+PEZ.US,D,20131022,000000,39.2144,39.3761,39.2144,39.3761,3327.9216274072,0
+PEZ.US,D,20131023,000000,39.386,39.386,39.1176,39.2334,2708.4470594139,0
+PEZ.US,D,20131024,000000,39.3761,39.5716,39.3471,39.5237,3214.6520057515,0
+PEZ.US,D,20131025,000000,39.9477,39.9477,39.3561,39.4659,11420.184066582,0
+PEZ.US,D,20131028,000000,39.8399,39.8399,39.3082,39.3082,2366.6334223821,0
+PEZ.US,D,20131029,000000,39.2434,39.4559,39.2334,39.4559,1395.3213570334,0
+PEZ.US,D,20131030,000000,39.7441,39.7441,39.2244,39.2434,5866.9654473537,0
+PEZ.US,D,20131031,000000,38.9551,39.406,38.9072,39.2922,6998.6592778787,0
+PEZ.US,D,20131101,000000,39.2044,39.2434,38.984,39.1555,3833.1241877124,0
+PEZ.US,D,20131104,000000,39.1266,39.2823,39.1266,39.2823,1892.5048290798,0
+PEZ.US,D,20131105,000000,38.7984,39.3561,38.7984,39.2823,7331.4514406194,0
+PEZ.US,D,20131106,000000,39.1945,39.1945,39.011,39.0677,3829.114643583,0
+PEZ.US,D,20131107,000000,38.52,38.52,38.2986,38.2986,1786.2519096505,0
+PEZ.US,D,20131108,000000,38.53,38.7984,38.4034,38.7815,2745.535342611,0
+PEZ.US,D,20131111,000000,38.8284,38.9651,38.8084,38.8773,3189.5923549427,0
+PEZ.US,D,20131112,000000,38.8573,38.8573,38.8573,38.8573,1386.2998827422,0
+PEZ.US,D,20131113,000000,39.2434,39.2434,39.2434,39.2434,519.23596475811,0
+PEZ.US,D,20131114,000000,39.5158,39.6184,39.5158,39.5427,306.73012589958,0
+PEZ.US,D,20131115,000000,39.5427,39.6963,39.5427,39.6963,542.2908435022,0
+PEZ.US,D,20131118,000000,39.7731,39.7731,39.6484,39.6484,1939.6169726003,0
+PEZ.US,D,20131119,000000,37.8168,39.3661,36.4181,38.9451,7002.6688220081,0
+PEZ.US,D,20131120,000000,38.8972,38.8972,38.6268,38.6548,529.25982508163,0
+PEZ.US,D,20131121,000000,39.1655,39.4459,39.1366,39.3282,5135.2236437371,0
+PEZ.US,D,20131122,000000,39.3761,39.4259,39.3761,39.4259,1367.2545481275,0
+PEZ.US,D,20131125,000000,39.386,39.386,39.386,39.386,935.22616818401,0
+PEZ.US,D,20131126,000000,39.5427,39.5995,39.5427,39.5995,204.48675059972,0
+PEZ.US,D,20131127,000000,39.6384,39.7731,39.6184,39.7142,3013.1724132488,0
+PEZ.US,D,20131129,000000,39.812,39.9377,39.7821,39.812,2217.2779035617,0
+PEZ.US,D,20131202,000000,39.822,39.822,39.386,39.386,1193.8417645307,0
+PEZ.US,D,20131203,000000,38.8673,38.9651,38.8673,38.9651,442.05224026704,0
+PEZ.US,D,20131204,000000,38.8084,39.0777,38.6268,38.7895,2851.7882620402,0
+PEZ.US,D,20131205,000000,39.3002,39.3002,38.7725,38.8573,8854.0758237614,0
+PEZ.US,D,20131206,000000,39.2334,39.2733,39.1655,39.2733,971.31206534867,0
+PEZ.US,D,20131209,000000,39.3182,39.3182,39.2633,39.2823,1539.664945692,0
+PEZ.US,D,20131210,000000,39.1077,39.1466,39.002,39.0279,1818.3282626857,0
+PEZ.US,D,20131211,000000,38.8284,38.8284,38.5001,38.5001,2119.0440723912,0
+PEZ.US,D,20131212,000000,38.559,38.559,38.559,38.559,394.94009674652,0
+PEZ.US,D,20131213,000000,38.6268,38.7815,38.6268,38.6548,2795.6546442285,0
+PEZ.US,D,20131216,000000,38.7725,39.0578,38.7725,39.0578,1974.7004837326,0
+PEZ.US,D,20131217,000000,38.8673,38.9651,38.8673,38.9271,467.11189107583,0
+PEZ.US,D,20131218,000000,38.8673,39.2733,38.7984,39.2733,3610.5944885304,0
+PEZ.US,D,20131219,000000,38.984,39.002,38.974,39.002,1048.4957898397,0
+PEZ.US,D,20131220,000000,39.1975,39.3222,39.1975,39.3222,484.15245362581,0
+PEZ.US,D,20131223,000000,39.5935,39.6314,39.5656,39.5656,1212.8870991454,0
+PEZ.US,D,20131224,000000,39.8339,39.8928,39.816,39.8928,2294.4616280527,0
+PEZ.US,D,20131226,000000,39.8838,39.9317,39.8838,39.9218,2790.6427140668,0
+PEZ.US,D,20131227,000000,39.8928,39.8928,39.7082,39.7571,3140.4754393575,0
+PEZ.US,D,20131230,000000,39.796,39.796,39.6414,39.7661,1652.9345673477,0
+PEZ.US,D,20131231,000000,39.816,40.0096,39.7861,39.7861,18709.535293843,0
+PEZ.US,D,20140102,000000,39.7272,39.7861,39.5457,39.5557,16046.195605884,0
+PEZ.US,D,20140103,000000,39.6114,39.7761,39.6114,39.6893,5620.3784833953,0
+PEZ.US,D,20140106,000000,39.4888,39.7861,39.4489,39.4788,13376.841601731,0
+PEZ.US,D,20140107,000000,39.7172,39.9417,39.5656,39.7082,8690.6869004881,0
+PEZ.US,D,20140108,000000,39.816,39.9816,39.816,39.9617,6765.1033323407,0
+PEZ.US,D,20140109,000000,39.6025,39.806,39.6025,39.7861,3380.0457010895,0
+PEZ.US,D,20140110,000000,39.806,40.0285,39.7372,40.0285,4965.8204042697,0
+PEZ.US,D,20140113,000000,39.9816,39.9916,39.8928,39.9417,6332.0725663649,0
+PEZ.US,D,20140114,000000,39.3701,39.5836,39.3032,39.5836,1510.5957507538,0
+PEZ.US,D,20140115,000000,39.7172,39.7761,39.6025,39.7661,3764.9619375125,0
+PEZ.US,D,20140116,000000,39.7082,39.7372,39.5935,39.5935,1267.0159448924,0
+PEZ.US,D,20140117,000000,39.5357,39.6314,39.4489,39.4489,2390.6906871585,0
+PEZ.US,D,20140121,000000,39.3032,39.3411,39.2264,39.3411,1982.7195719914,0
+PEZ.US,D,20140122,000000,39.3411,39.6504,39.3411,39.6504,1268.0183309247,0
+PEZ.US,D,20140123,000000,39.42,39.42,38.987,39.1685,3089.3537517075,0
+PEZ.US,D,20140124,000000,38.9681,38.9681,38.0861,38.0861,3259.7593772073,0
+PEZ.US,D,20140127,000000,38.0961,38.0961,37.4496,38.0372,7700.3295005248,0
+PEZ.US,D,20140128,000000,37.8188,38.0761,37.8188,38.0372,2740.5234124492,0
+PEZ.US,D,20140129,000000,37.7899,37.7899,37.712,37.7899,738.75850584311,0
+PEZ.US,D,20140130,000000,37.9614,37.9614,37.9324,37.9324,318.7587582878,0
+PEZ.US,D,20140131,000000,37.722,38.135,37.722,37.9903,1707.0634130947,0
+PEZ.US,D,20140203,000000,37.1993,37.2492,36.4271,36.4271,36857.734409567,0
+PEZ.US,D,20140204,000000,36.7154,37.0755,36.5418,36.9678,3333.9359436013,0
+PEZ.US,D,20140206,000000,37.5264,37.5843,37.5264,37.5843,340.81125099953,0
+PEZ.US,D,20140207,000000,37.9614,38.135,37.9226,38.135,1604.8200377949,0
+PEZ.US,D,20140210,000000,38.115,38.2707,37.8567,38.0292,3633.6493672744,0
+PEZ.US,D,20140211,000000,38.4733,38.4733,38.3964,38.3964,974.31922344573,0
+PEZ.US,D,20140212,000000,38.6378,38.6378,38.561,38.561,1138.7105327514,0
+PEZ.US,D,20140213,000000,38.5709,39.1106,38.552,39.1106,6531.5473868028,0
+PEZ.US,D,20140214,000000,38.995,39.1396,38.995,39.1396,1521.6219971097,0
+PEZ.US,D,20140218,000000,39.0707,39.2962,39.0707,39.2962,2295.4640140851,0
+PEZ.US,D,20140219,000000,39.3322,39.41,39.0807,39.1106,41908.757626587,0
+PEZ.US,D,20140220,000000,39.2663,39.39,39.1106,39.3601,31572.152860977,0
+PEZ.US,D,20140221,000000,39.4,39.796,39.4,39.6893,9245.0063763785,0
+PEZ.US,D,20140224,000000,39.8439,40.222,39.816,40.1063,15781.565693344,0
+PEZ.US,D,20140225,000000,40.4435,40.7258,40.4255,40.4934,31121.079146419,0
+PEZ.US,D,20140226,000000,40.9094,41.1299,40.5503,40.8395,223719.53140245,0
+PEZ.US,D,20140227,000000,40.7926,40.9782,40.668,40.9493,37845.084651433,0
+PEZ.US,D,20140228,000000,40.9692,41.1967,40.6381,40.8116,20664.188056927,0
+PEZ.US,D,20140303,000000,40.5892,40.7437,40.2689,40.6481,11788.059740454,0
+PEZ.US,D,20140304,000000,41.3703,41.5549,41.2466,41.496,36102.937727206,0
+PEZ.US,D,20140305,000000,41.6227,41.6227,41.3902,41.5259,38559.7858925,0
+PEZ.US,D,20140306,000000,41.8172,41.8172,41.4471,41.506,23977.07389385,0
+PEZ.US,D,20140307,000000,41.4102,41.5938,41.2267,41.4371,14658.89333711,0
+PEZ.US,D,20140310,000000,41.5159,41.5159,41.091,41.2367,7703.3366586218,0
+PEZ.US,D,20140311,000000,41.1299,41.4002,40.7827,40.8794,17529.726933764,0
+PEZ.US,D,20140312,000000,40.5124,40.9862,40.5124,40.9293,33304.275924881,0
+PEZ.US,D,20140313,000000,41.3413,41.3413,40.3387,40.4435,28058.789817585,0
+PEZ.US,D,20140314,000000,40.5503,40.6978,40.4535,40.5034,37873.15146034,0
+PEZ.US,D,20140317,000000,40.6181,40.9194,40.6181,40.8016,9036.5100816494,0
+PEZ.US,D,20140318,000000,40.9393,41.1109,40.9194,41.082,13257.557663881,0
+PEZ.US,D,20140319,000000,41.1967,41.1967,40.6091,40.8116,8754.8396065586,0
+PEZ.US,D,20140320,000000,40.7168,40.8495,40.4435,40.8296,4325.295729597,0
+PEZ.US,D,20140321,000000,41.5319,41.5319,40.6341,40.6441,7644.1958827131,0
+PEZ.US,D,20140324,000000,40.6051,40.8555,39.5895,39.9577,143816.33360561,0
+PEZ.US,D,20140325,000000,39.9178,39.9178,39.425,39.6174,6471.4042248617,0
+PEZ.US,D,20140326,000000,39.7042,39.7531,39.0757,39.0757,6827.2512663465,0
+PEZ.US,D,20140327,000000,38.8553,38.9341,38.6428,38.9252,39485.990586393,0
+PEZ.US,D,20140328,000000,39.1925,39.5796,39.0358,39.1346,12408.53669448,0
+PEZ.US,D,20140331,000000,39.6763,39.6763,39.425,39.4649,10262.428199215,0
+PEZ.US,D,20140401,000000,40.0445,40.4395,40.0345,40.4395,38041.552313775,0
+PEZ.US,D,20140402,000000,40.4994,40.5852,40.3537,40.5662,74143.487654948,0
+PEZ.US,D,20140403,000000,40.4994,40.6341,39.9477,40.0445,21037.075660962,0
+PEZ.US,D,20140404,000000,40.1591,40.1591,38.8553,38.982,8003.0500822949,0
+PEZ.US,D,20140407,000000,38.7006,38.7495,37.6671,38.0711,55115.193602819,0
+PEZ.US,D,20140408,000000,38.2388,38.6817,37.8976,38.6817,9884.5286650188,0
+PEZ.US,D,20140409,000000,38.8164,39.385,38.6817,39.385,55843.928248338,0
+PEZ.US,D,20140410,000000,39.3272,39.425,38.0911,38.1999,66689.745118382,0
+PEZ.US,D,20140411,000000,37.7549,38.3156,37.3768,37.5205,12317.319565536,0
+PEZ.US,D,20140414,000000,37.5783,38.0143,37.5115,37.5783,25913.683708353,0
+PEZ.US,D,20140415,000000,38.0711,38.0911,36.9718,37.6572,18030.91994994,0
+PEZ.US,D,20140416,000000,38.13,38.537,38.12,38.537,4941.7631394932,0
+PEZ.US,D,20140417,000000,38.7196,38.8553,38.6138,38.6138,5739.6624212451,0
+PEZ.US,D,20140421,000000,38.6138,38.9441,38.4583,38.9441,13846.960650905,0
+PEZ.US,D,20140422,000000,39.2314,39.5317,39.2224,39.5317,12539.849264718,0
+PEZ.US,D,20140423,000000,39.6174,39.6174,39.0558,39.0957,6349.1131289148,0
+PEZ.US,D,20140424,000000,39.2713,39.2713,38.9441,39.0957,5820.8556898656,0
+PEZ.US,D,20140425,000000,39.1057,39.1156,37.9275,37.9664,27655.83063258,0
+PEZ.US,D,20140428,000000,38.4483,38.4483,37.0207,37.6871,6586.6786185822,0
+PEZ.US,D,20140429,000000,38.0043,38.1699,37.7938,38.15,21650.535912761,0
+PEZ.US,D,20140430,000000,37.9474,38.3615,37.9474,38.3615,21568.340258108,0
+PEZ.US,D,20140501,000000,38.6617,38.982,38.6049,38.6817,28063.801747747,0
+PEZ.US,D,20140502,000000,38.9631,38.9631,38.8453,38.9631,3704.8187755714,0
+PEZ.US,D,20140505,000000,38.8264,39.1246,38.5859,39.0259,20383.519967869,0
+PEZ.US,D,20140506,000000,38.8952,38.8952,38.3815,38.3914,2457.850551326,0
+PEZ.US,D,20140507,000000,37.9474,38.0522,37.706,38.0242,5651.4524503982,0
+PEZ.US,D,20140508,000000,38.3525,38.4683,37.5883,37.745,17562.805672832,0
+PEZ.US,D,20140509,000000,37.6372,37.9374,37.6372,37.9374,3563.4823450098,0
+PEZ.US,D,20140512,000000,38.4583,38.8453,38.2188,38.8453,3909.3055261711,0
+PEZ.US,D,20140513,000000,38.7695,38.8952,38.6518,38.7595,5943.1467858125,0
+PEZ.US,D,20140514,000000,38.6238,38.6238,38.3435,38.3615,15666.291299623,0
+PEZ.US,D,20140515,000000,38.2188,38.2188,37.5683,38.0811,9901.5692275688,0
+PEZ.US,D,20140516,000000,37.745,38.2388,37.745,38.2388,8934.2667063495,0
+PEZ.US,D,20140519,000000,38.0711,38.7196,38.0711,38.7196,3053.2678545429,0
+PEZ.US,D,20140520,000000,38.3056,38.4194,38.1011,38.1011,1732.1230639035,0
+PEZ.US,D,20140521,000000,38.6428,38.8064,38.4782,38.8064,5188.3501034517,0
+PEZ.US,D,20140522,000000,38.9152,39.2813,38.9152,39.1635,18708.53290781,0
+PEZ.US,D,20140523,000000,39.1635,39.7042,39.1635,39.7042,5647.4429062687,0
+PEZ.US,D,20140527,000000,39.9776,40.1492,39.9477,40.1123,9846.4379957895,0
+PEZ.US,D,20140528,000000,40.1123,40.209,39.792,40.1492,7432.6924298869,0
+PEZ.US,D,20140529,000000,40.228,40.3148,40.1492,40.2549,4813.4577273522,0
+PEZ.US,D,20140530,000000,40.2549,40.2549,40.0056,40.0824,11964.479682148,0
+PEZ.US,D,20140602,000000,40.0146,40.2649,39.8599,40.1691,8244.6251160917,0
+PEZ.US,D,20140603,000000,40.1691,40.1691,40.0245,40.1591,20668.197601057,0
+PEZ.US,D,20140604,000000,40.0535,40.4894,40.0535,40.4794,4106.7755745444,0
+PEZ.US,D,20140605,000000,40.228,40.7218,40.209,40.6441,12876.650971588,0
+PEZ.US,D,20140606,000000,40.8854,40.9553,40.8655,40.9353,5064.0542354401,0
+PEZ.US,D,20140609,000000,40.9154,40.9553,40.654,40.694,13301.662649305,0
+PEZ.US,D,20140610,000000,40.5094,40.5762,40.5094,40.5283,2289.449697891,0
+PEZ.US,D,20140611,000000,40.5183,40.684,40.4315,40.684,2465.8696395849,0
+PEZ.US,D,20140612,000000,40.5283,40.5283,39.9577,39.9577,3643.673227598,0
+PEZ.US,D,20140613,000000,39.9178,40.1412,39.9178,40.0824,2255.368572791,0
+PEZ.US,D,20140616,000000,40.199,40.2948,39.9377,40.2948,2295.4640140851,0
+PEZ.US,D,20140617,000000,40.238,40.7128,40.238,40.5662,7883.7661444451,0
+PEZ.US,D,20140618,000000,40.4495,41.0211,40.4495,40.9553,16390.014014981,0
+PEZ.US,D,20140619,000000,41.0211,41.0211,40.7986,40.9054,3982.4797065328,0
+PEZ.US,D,20140620,000000,40.9403,40.9403,40.7358,40.8904,2714.4613756081,0
+PEZ.US,D,20140623,000000,40.8026,40.9982,40.8026,40.9982,3390.069561413,0
+PEZ.US,D,20140624,000000,41.2485,41.3623,40.7737,40.7936,7616.1290738072,0
+PEZ.US,D,20140625,000000,40.5233,41.2087,40.5233,41.2087,3872.2172429741,0
+PEZ.US,D,20140626,000000,41.2287,41.2287,41.064,41.1908,3707.8259336685,0
+PEZ.US,D,20140627,000000,41.1419,41.3054,41.1419,41.2585,2650.3086695376,0
+PEZ.US,D,20140630,000000,41.1618,41.4301,41.1618,41.3134,5918.0871350037,0
+PEZ.US,D,20140701,000000,41.5758,41.897,41.5758,41.897,1583.7699311155,0
+PEZ.US,D,20140702,000000,41.6147,41.7504,41.4491,41.4491,6204.7695402562,0
+PEZ.US,D,20140703,000000,41.8092,41.9259,41.8092,41.897,3146.4897555516,0
+PEZ.US,D,20140707,000000,41.7604,41.7604,41.3134,41.3134,3572.503819301,0
+PEZ.US,D,20140708,000000,40.6191,40.9204,40.5134,40.8505,3356.9908223454,0
+PEZ.US,D,20140709,000000,41.1618,41.2485,41.1319,41.2187,6522.5259125117,0
+PEZ.US,D,20140710,000000,40.6101,41.3134,40.4944,41.0551,10748.585424906,0
+PEZ.US,D,20140711,000000,41.0451,41.1908,40.8605,41.0161,8371.9281422003,0
+PEZ.US,D,20140714,000000,41.1987,41.3723,41.1808,41.2585,3817.0860111948,0
+PEZ.US,D,20140715,000000,41.1908,41.2287,40.8405,41.0261,3963.4343719181,0
+PEZ.US,D,20140716,000000,41.0261,41.103,40.9104,40.9204,5090.1162722813,0
+PEZ.US,D,20140717,000000,40.7447,41.0072,40.204,40.2499,5565.2472516159,0
+PEZ.US,D,20140718,000000,40.6491,40.9004,40.6491,40.9004,2031.8364875766,0
+PEZ.US,D,20140721,000000,40.5712,40.7936,40.5712,40.679,8939.2786365113,0
+PEZ.US,D,20140722,000000,40.7936,40.9603,40.7936,40.8605,83716.274263906,0
+PEZ.US,D,20140723,000000,40.8126,41.2387,40.8126,41.1219,8876.1283164732,0
+PEZ.US,D,20140724,000000,41.2585,41.468,41.1987,41.2685,6537.5617029969,0
+PEZ.US,D,20140725,000000,41.1618,41.2287,40.9702,41.064,8425.0546019149,0
+PEZ.US,D,20140728,000000,40.9004,40.9503,40.8605,40.9004,2421.7646541614,0
+PEZ.US,D,20140729,000000,40.9004,41.0551,40.8505,40.8505,5047.0136728902,0
+PEZ.US,D,20140730,000000,40.4076,40.5902,40.4076,40.5612,1833.364053171,0
+PEZ.US,D,20140731,000000,40.223,40.223,39.7581,39.7771,4189.9736152296,0
+PEZ.US,D,20140801,000000,39.7092,39.9038,39.6035,39.8549,16501.278864572,0
+PEZ.US,D,20140804,000000,40.0774,40.2499,39.8549,40.2499,3985.4868646298,0
+PEZ.US,D,20140805,000000,40.0485,40.3976,39.9128,39.9128,4430.5462629939,0
+PEZ.US,D,20140806,000000,39.6424,40.1941,39.6424,40.0585,4667.1093666289,0
+PEZ.US,D,20140807,000000,40.3687,40.3687,40.0395,40.0395,815.94223033418,0
+PEZ.US,D,20140808,000000,40.0874,40.4445,40.0874,40.4445,1515.6076809156,0
+PEZ.US,D,20140811,000000,40.8026,40.9792,40.8026,40.8126,3401.0958077689,0
+PEZ.US,D,20140812,000000,40.8405,40.8405,40.4265,40.4265,3265.7736934014,0
+PEZ.US,D,20140813,000000,40.9104,40.9104,40.7268,40.7936,13888.058478231,0
+PEZ.US,D,20140814,000000,40.7936,40.9882,40.7737,40.9882,5995.2708594947,0
+PEZ.US,D,20140815,000000,41.074,41.074,40.6101,40.9104,1774.2232772623,0
+PEZ.US,D,20140818,000000,41.3822,41.5568,41.3822,41.4391,10904.957645953,0
+PEZ.US,D,20140819,000000,41.5269,41.6736,41.5269,41.6447,7091.8811788874,0
+PEZ.US,D,20140820,000000,41.5958,41.879,41.5958,41.8591,4260.1406374942,0
+PEZ.US,D,20140821,000000,41.7025,41.7694,41.6836,41.7025,4066.6801332503,0
+PEZ.US,D,20140822,000000,41.6057,42.0427,41.6057,41.9758,23437.790208445,0
+PEZ.US,D,20140825,000000,42.1385,42.2063,42.0527,42.1006,10062.953378777,0
+PEZ.US,D,20140826,000000,42.1764,42.1963,42.1006,42.1385,10059.94622068,0
+PEZ.US,D,20140827,000000,41.9758,42.0427,41.9758,42.0137,1772.2185051976,0
+PEZ.US,D,20140828,000000,41.7604,41.879,41.7604,41.8391,4680.1403850495,0
+PEZ.US,D,20140829,000000,41.8092,41.916,41.7404,41.8092,4759.3288816053,0
+PEZ.US,D,20140902,000000,42.0327,42.3609,42.0327,42.332,13029.013648506,0
+PEZ.US,D,20140903,000000,42.342,42.4477,42.0427,42.0626,6856.3204612847,0
+PEZ.US,D,20140904,000000,42.3231,42.3231,42.3231,42.3231,541.28845746985,0
+PEZ.US,D,20140905,000000,42.5125,42.5125,41.879,42.2552,2461.8600954555,0
+PEZ.US,D,20140908,000000,42.4187,42.4287,42.0227,42.1963,30013.442580671,0
+PEZ.US,D,20140909,000000,41.9658,42.0137,41.6935,41.6935,4582.9089399114,0
+PEZ.US,D,20140910,000000,41.5958,41.8391,41.5958,41.8391,3051.2630824782,0
+PEZ.US,D,20140911,000000,41.9359,41.9758,41.6447,41.9559,3401.0958077689,0
+PEZ.US,D,20140912,000000,41.8291,41.897,41.7893,41.7893,1043.483859678,0
+PEZ.US,D,20140915,000000,41.6836,41.6836,41.0451,41.1908,19509.439347659,0
+PEZ.US,D,20140916,000000,41.2685,41.5668,40.9104,41.5469,8326.8207707445,0
+PEZ.US,D,20140917,000000,41.7694,41.7694,41.4022,41.6447,3574.5085913657,0
+PEZ.US,D,20140918,000000,41.4022,41.468,41.3134,41.3723,3215.6543917838,0
+PEZ.US,D,20140919,000000,41.4122,41.4122,41.1129,41.1219,3450.2127233541,0
+PEZ.US,D,20140922,000000,40.7936,40.7936,40.1941,40.2419,6841.2846707995,0
+PEZ.US,D,20140923,000000,39.8848,40.4076,39.8848,40.0874,16199.560668834,0
+PEZ.US,D,20140924,000000,40.0295,40.2599,39.8649,40.2419,7660.2340592307,0
+PEZ.US,D,20140925,000000,39.6124,40.0585,39.5666,39.7382,9389.3499650372,0
+PEZ.US,D,20140926,000000,39.8449,40.1941,39.8449,40.1363,2596.1798237906,0
+PEZ.US,D,20140929,000000,39.9228,39.9228,39.797,39.8449,2047.8746640943,0
+PEZ.US,D,20140930,000000,39.5746,39.7671,39.3501,39.5197,14876.41110613,0
+PEZ.US,D,20141001,000000,38.8892,38.9092,38.4134,38.5799,33526.805624063,0
+PEZ.US,D,20141002,000000,38.976,39.0199,38.3475,39.0199,44822.693822632,0
+PEZ.US,D,20141003,000000,39.1585,39.8549,38.986,39.8549,84318.708269349,0
+PEZ.US,D,20141006,000000,40.1541,40.1541,39.4599,39.4599,3032.2177478635,0
+PEZ.US,D,20141007,000000,39.2174,39.2174,38.8104,38.9381,5534.173284613,0
+PEZ.US,D,20141008,000000,38.4224,39.0897,38.4134,39.0897,1063.531580325,0
+PEZ.US,D,20141009,000000,38.9381,38.986,38.3555,38.3555,3670.7376504714,0
+PEZ.US,D,20141010,000000,38.0183,38.3196,37.7978,37.8268,4746.2978631847,0
+PEZ.US,D,20141013,000000,37.9216,37.9216,36.3862,36.3862,20238.173993178,0
+PEZ.US,D,20141014,000000,36.7134,37.2072,36.6366,36.9179,12808.488721388,0
+PEZ.US,D,20141015,000000,36.4809,37.1893,35.9682,37.1893,14956.601988718,0
+PEZ.US,D,20141016,000000,36.2674,37.1224,36.2007,37.0835,12959.849012273,0
+PEZ.US,D,20141017,000000,37.3709,37.8647,37.1224,37.3409,21143.328580392,0
+PEZ.US,D,20141020,000000,37.6911,37.8747,37.6412,37.8747,25532.777016059,0
+PEZ.US,D,20141021,000000,38.4044,38.9471,38.4044,38.9471,19799.128911008,0
+PEZ.US,D,20141022,000000,38.8693,39.1196,38.5011,38.5011,16362.949592107,0
+PEZ.US,D,20141023,000000,39.2364,39.3601,39.0697,39.0697,4970.8323344314,0
+PEZ.US,D,20141024,000000,39.0797,39.1496,39.0398,39.1296,21136.311878165,0
+PEZ.US,D,20141027,000000,39.0797,39.3701,39.0797,39.2264,20041.706330838,0
+PEZ.US,D,20141028,000000,39.4699,39.9926,39.4699,39.9926,10600.232292117,0
+PEZ.US,D,20141029,000000,39.7771,39.825,39.6224,39.807,51560.7327321,0
+PEZ.US,D,20141030,000000,39.7382,39.9726,39.6324,39.8349,9683.0490725162,0
+PEZ.US,D,20141031,000000,40.4176,40.5233,40.3687,40.4645,29502.225704172,0
+PEZ.US,D,20141103,000000,40.679,40.7837,40.4545,40.5423,33778.404518183,0
+PEZ.US,D,20141104,000000,40.1541,40.4355,40.0874,40.2998,6758.0866301143,0
+PEZ.US,D,20141105,000000,40.1363,40.2799,40.1073,40.223,5443.9585417014,0
+PEZ.US,D,20141106,000000,40.4645,40.6491,40.4645,40.6491,2716.4661476728,0
+PEZ.US,D,20141107,000000,40.8026,41.478,40.6191,40.7637,17934.690890834,0
+PEZ.US,D,20141110,000000,40.8705,41.093,40.8705,41.064,9452.5002850753,0
+PEZ.US,D,20141111,000000,41.4122,41.4122,41.074,41.1518,14923.52324965,0
+PEZ.US,D,20141112,000000,41.1618,41.5179,41.084,41.498,12223.095278495,0
+PEZ.US,D,20141113,000000,41.7115,41.7404,41.3623,41.3623,7723.3843792688,0
+PEZ.US,D,20141114,000000,41.3623,41.6057,41.3333,41.508,7294.3631574224,0
+PEZ.US,D,20141117,000000,41.5858,41.6247,41.1908,41.2287,10108.060750234,0
+PEZ.US,D,20141118,000000,41.488,41.7305,41.4022,41.6247,31159.169815648,0
+PEZ.US,D,20141119,000000,41.4491,41.5958,41.3234,41.498,24388.052167114,0
+PEZ.US,D,20141120,000000,41.5179,41.8491,41.5179,41.6836,13743.714889572,0
+PEZ.US,D,20141121,000000,42.4187,42.4187,41.4122,41.4391,11765.00486171,0
+PEZ.US,D,20141124,000000,41.9459,41.9459,41.6736,41.9259,24263.756299102,0
+PEZ.US,D,20141125,000000,42.0726,42.2742,41.9758,42.2642,22770.201110898,0
+PEZ.US,D,20141126,000000,42.3231,42.342,42.2253,42.2642,10228.347074116,0
+PEZ.US,D,20141128,000000,43.1431,43.1431,42.6023,42.8318,9817.3688008513,0
+PEZ.US,D,20141201,000000,43.5391,43.5391,41.907,41.9359,164980.71229268,0
+PEZ.US,D,20141202,000000,42.1963,42.351,42.0626,42.2642,46679.112754548,0
+PEZ.US,D,20141203,000000,42.4287,42.8807,42.4287,42.8608,8924.242846026,0
+PEZ.US,D,20141204,000000,42.8318,43.163,42.6981,42.8139,20447.67267394,0
+PEZ.US,D,20141205,000000,42.6023,43.0752,42.6023,42.9007,15712.40105711,0
+PEZ.US,D,20141208,000000,42.8229,43.0074,42.3798,42.5125,16222.615547578,0
+PEZ.US,D,20141209,000000,42.4477,42.5225,41.7504,42.5225,11535.458460302,0
+PEZ.US,D,20141210,000000,42.6203,42.6782,41.888,41.897,11580.565831758,0
+PEZ.US,D,20141211,000000,42.2941,42.6203,42.2941,42.4088,5867.9678333861,0
+PEZ.US,D,20141212,000000,42.2841,42.4577,42.1105,42.2353,52517.009006964,0
+PEZ.US,D,20141215,000000,42.351,42.4666,41.8192,41.9758,9789.3019919454,0
+PEZ.US,D,20141216,000000,41.7504,41.8391,41.074,41.074,95029.203025026,0
+PEZ.US,D,20141217,000000,41.1219,41.9758,41.093,41.907,7332.4538266517,0
+PEZ.US,D,20141218,000000,42.3141,42.5525,42.2452,42.5525,13866.00598552,0
+PEZ.US,D,20141219,000000,42.2782,42.4607,42.1904,42.4327,6668.874273235,0
+PEZ.US,D,20141222,000000,42.4327,42.7331,42.4327,42.6443,26307.621419066,0
+PEZ.US,D,20141223,000000,42.7929,43.0223,42.7929,42.9245,26280.556996193,0
+PEZ.US,D,20141224,000000,43.167,43.167,43.0802,43.0802,1649.9274092507,0
+PEZ.US,D,20141226,000000,43.2329,43.3805,43.148,43.2827,18100.084586172,0
+PEZ.US,D,20141229,000000,43.3416,43.4692,43.3316,43.4594,9069.588820717,0
+PEZ.US,D,20141230,000000,43.5351,43.5441,43.3027,43.4194,42220.499682648,0
+PEZ.US,D,20141231,000000,43.6129,43.8155,43.2039,43.2039,21683.614651829,0
+PEZ.US,D,20150102,000000,43.3516,43.4792,42.5974,42.8857,4552.8373589408,0
+PEZ.US,D,20150105,000000,42.6163,42.9924,42.2093,42.2492,9403.3833694901,0
+PEZ.US,D,20150106,000000,42.2981,42.5076,41.3862,41.7933,22186.81244007,0
+PEZ.US,D,20150107,000000,42.7031,42.7031,41.9299,42.6532,12132.880535584,0
+PEZ.US,D,20150108,000000,43.1949,43.4005,43.1381,43.3905,24732.872962243,0
+PEZ.US,D,20150109,000000,43.158,43.175,42.7829,42.7929,58198.533038332,0
+PEZ.US,D,20150112,000000,42.5974,42.6732,42.4038,42.5874,22614.831275884,0
+PEZ.US,D,20150113,000000,43.175,43.2528,42.0078,42.355,59778.293425318,0
+PEZ.US,D,20150114,000000,41.8631,41.9978,41.3563,41.8631,32574.538893329,0
+PEZ.US,D,20150115,000000,41.9888,42.1235,41.0201,41.2227,23404.711469377,0
+PEZ.US,D,20150116,000000,40.9742,41.6676,40.9044,41.6676,10600.232292117,0
+PEZ.US,D,20150120,000000,41.7155,42.0846,41.2725,41.7734,22365.237153828,0
+PEZ.US,D,20150121,000000,41.8331,42.0177,41.5219,41.9698,6121.571499571,0
+PEZ.US,D,20150122,000000,42.2003,43.167,42.2003,43.1081,38668.043583994,0
+PEZ.US,D,20150123,000000,43.3027,43.8743,42.8368,43.2528,11974.503542471,0
+PEZ.US,D,20150126,000000,43.158,43.6688,43.158,43.6688,114703.03368199,0
+PEZ.US,D,20150127,000000,43.2628,43.6488,43.0802,43.4594,49887.750444105,0
+PEZ.US,D,20150128,000000,43.8244,43.8244,42.9445,42.9445,36679.309695809,0
+PEZ.US,D,20150129,000000,42.8468,43.6289,42.7331,43.594,10117.082224525,0
+PEZ.US,D,20150130,000000,43.0123,43.2139,42.1804,42.1804,68959.147095627,0
+PEZ.US,D,20150202,000000,41.3862,41.9199,41.1459,41.9199,11288.871496344,0
+PEZ.US,D,20150203,000000,42.0946,42.5375,42.0946,42.5375,9884.5286650188,0
+PEZ.US,D,20150204,000000,42.5974,42.9924,42.5974,42.8468,17600.896342061,0
+PEZ.US,D,20150205,000000,43.2139,43.2628,43.0413,43.2628,10064.958150842,0
+PEZ.US,D,20150206,000000,43.0802,43.3117,42.8189,42.9345,21769.819850611,0
+PEZ.US,D,20150209,000000,42.6931,42.7929,42.3938,42.5375,24625.617656781,0
+PEZ.US,D,20150210,000000,42.9245,43.3805,42.7929,43.3516,8241.6179579946,0
+PEZ.US,D,20150211,000000,43.584,43.7257,43.4594,43.5271,7687.2984821042,0
+PEZ.US,D,20150212,000000,43.6887,43.8833,43.2628,43.8444,37084.273652878,0
+PEZ.US,D,20150213,000000,43.7257,44.0289,43.5441,44.009,26960.174726127,0
+PEZ.US,D,20150217,000000,43.7077,44.0678,43.7077,43.8833,40735.965968735,0
+PEZ.US,D,20150218,000000,43.9123,44.2025,43.8055,44.1836,12910.732096688,0
+PEZ.US,D,20150219,000000,44.453,44.4629,44.0858,44.1536,13893.070408393,0
+PEZ.US,D,20150220,000000,44.1157,44.6664,44.1157,44.6295,24796.02328228,0
+PEZ.US,D,20150223,000000,44.9937,44.9937,44.6005,44.842,15641.231648814,0
+PEZ.US,D,20150224,000000,44.842,44.9548,44.6863,44.9548,28404.612998746,0
+PEZ.US,D,20150225,000000,45.0515,45.1881,44.822,45.0226,33418.547932569,0
+PEZ.US,D,20150226,000000,44.9478,45.2759,44.8131,44.9198,91394.551271719,0
+PEZ.US,D,20150227,000000,44.9837,44.9837,44.6764,44.6764,28507.858760079,0
+PEZ.US,D,20150302,000000,45.0416,45.1402,44.7452,45.1004,17674.070522423,0
+PEZ.US,D,20150303,000000,44.9937,45.2949,44.5916,45.0126,15606.148137681,0
+PEZ.US,D,20150304,000000,44.8999,44.9198,44.5527,44.8131,35765.133634304,0
+PEZ.US,D,20150305,000000,44.7452,44.9288,44.5527,44.6205,68840.865543808,0
+PEZ.US,D,20150306,000000,44.5726,44.6484,44.1257,44.1257,16951.350193097,0
+PEZ.US,D,20150309,000000,44.2694,44.415,44.1157,44.3272,9508.633902887,0
+PEZ.US,D,20150310,000000,44.0858,44.0858,43.6788,43.7955,20465.715622522,0
+PEZ.US,D,20150311,000000,43.7955,43.9801,43.7756,43.7756,27597.692242704,0
+PEZ.US,D,20150312,000000,44.3871,44.7552,44.2404,44.7552,54888.654359507,0
+PEZ.US,D,20150313,000000,44.8719,44.8719,44.453,44.6005,6615.7478135204,0
+PEZ.US,D,20150316,000000,44.9837,45.246,44.9837,45.2061,15918.892579775,0
+PEZ.US,D,20150317,000000,45.256,45.5992,45.0316,45.5404,21809.915291905,0
+PEZ.US,D,20150318,000000,45.2859,45.7139,45.0226,45.5793,25429.531254727,0
+PEZ.US,D,20150319,000000,45.6751,45.9524,45.6372,45.9344,12815.505423614,0
+PEZ.US,D,20150320,000000,46.2686,46.2686,45.8925,45.9873,13295.648333112,0
+PEZ.US,D,20150323,000000,46.0531,46.2975,46.0531,46.0631,13188.393027649,0
+PEZ.US,D,20150324,000000,46.1599,46.3264,45.8037,45.9663,17824.428427276,0
+PEZ.US,D,20150325,000000,45.7757,46.3075,45.0426,45.1214,13910.110970942,0
+PEZ.US,D,20150326,000000,44.5716,45.0815,44.4041,45.0236,28127.954453818,0
+PEZ.US,D,20150327,000000,45.4136,45.6869,45.2779,45.5234,11333.978867799,0
+PEZ.US,D,20150330,000000,46.111,46.2586,45.9863,46.1409,5768.7316161833,0
+PEZ.US,D,20150331,000000,46.111,46.3075,45.9563,46.0132,26558.217927154,0
+PEZ.US,D,20150401,000000,45.8326,45.8326,45.4336,45.6312,7726.3915373659,0
+PEZ.US,D,20150402,000000,45.7169,46.0831,45.7169,45.9563,10714.504299806,0
+PEZ.US,D,20150406,000000,45.8626,46.091,45.5234,45.9364,16277.746779357,0
+PEZ.US,D,20150407,000000,45.9763,46.0032,45.6491,45.6491,37105.323759558,0
+PEZ.US,D,20150408,000000,45.9124,46.2486,45.8326,46.2486,40079.403117546,0
+PEZ.US,D,20150409,000000,46.3554,46.3953,45.8725,46.0731,19796.121752911,0
+PEZ.US,D,20150410,000000,46.1599,46.4541,46.0332,46.1998,9993.7887425452,0
+PEZ.US,D,20150413,000000,46.3454,46.4342,46.0332,46.0831,26378.790827364,0
+PEZ.US,D,20150414,000000,46.0631,46.1998,45.6581,45.7269,16482.233529957,0
+PEZ.US,D,20150415,000000,45.9943,46.0332,45.7069,45.7269,11655.744784184,0
+PEZ.US,D,20150416,000000,45.7458,45.8526,45.678,45.7169,9779.2781316219,0
+PEZ.US,D,20150417,000000,45.4037,45.6022,45.0426,45.1512,9993.7887425452,0
+PEZ.US,D,20150420,000000,45.4037,45.6212,45.3458,45.6212,7887.7756885745,0
+PEZ.US,D,20150421,000000,45.6969,45.8725,45.4536,45.678,36990.049365838,0
+PEZ.US,D,20150422,000000,45.7169,45.8226,45.3837,45.6969,6391.2133422736,0
+PEZ.US,D,20150423,000000,46.2586,46.7435,45.9364,46.6288,17412.447767979,0
+PEZ.US,D,20150424,000000,46.6677,46.7056,46.4342,46.5799,17124.762976695,0
+PEZ.US,D,20150427,000000,46.6477,46.8691,46.0232,46.0332,24728.863418113,0
+PEZ.US,D,20150428,000000,45.8326,46.131,45.6022,45.8626,24658.696395849,0
+PEZ.US,D,20150429,000000,45.6401,45.6969,45.0136,45.2081,18135.168097305,0
+PEZ.US,D,20150430,000000,45.1792,45.3358,44.4919,44.6005,8861.0925259879,0
+PEZ.US,D,20150501,000000,45.0426,45.3937,44.7263,45.3548,10302.523640509,0
+PEZ.US,D,20150504,000000,45.5234,45.5234,45.2779,45.3268,15146.052948832,0
+PEZ.US,D,20150505,000000,45.4136,45.4136,44.6205,44.6205,26583.277577964,0
+PEZ.US,D,20150506,000000,44.9009,44.9488,44.3362,44.5906,10834.790623688,0
+PEZ.US,D,20150507,000000,44.9298,45.1612,44.424,45.0236,19504.427417497,0
+PEZ.US,D,20150508,000000,45.7358,45.8226,45.5234,45.5922,7416.6542533693,0
+PEZ.US,D,20150511,000000,45.7069,45.7069,45.5334,45.5334,7520.9024007338,0
+PEZ.US,D,20150512,000000,45.0525,45.3638,44.9657,45.1891,13293.643561047,0
+PEZ.US,D,20150513,000000,45.4935,45.4935,44.9109,44.9298,24189.579732708,0
+PEZ.US,D,20150514,000000,45.0426,45.2879,44.862,45.248,122193.86450176,0
+PEZ.US,D,20150515,000000,45.0815,45.268,45.0815,45.268,12959.849012273,0
+PEZ.US,D,20150518,000000,45.4037,45.8226,45.3548,45.8037,19818.174245623,0
+PEZ.US,D,20150519,000000,45.8925,45.8925,45.6312,45.6491,17901.612151767,0
+PEZ.US,D,20150520,000000,45.6022,45.6869,45.2879,45.4835,43743.12406579,0
+PEZ.US,D,20150521,000000,45.5823,45.6869,45.5234,45.6681,13086.149652349,0
+PEZ.US,D,20150522,000000,45.8825,45.8825,45.3268,45.5134,15659.274597396,0
+PEZ.US,D,20150526,000000,45.3358,45.4136,44.9558,44.9757,29183.466945884,0
+PEZ.US,D,20150527,000000,45.1214,45.2779,45.0525,45.2181,15146.052948832,0
+PEZ.US,D,20150528,000000,45.1114,45.2281,45.1114,45.2181,23553.064602165,0
+PEZ.US,D,20150529,000000,45.1412,45.1792,44.9009,44.9847,25758.313873338,0
+PEZ.US,D,20150601,000000,44.862,45.3548,44.862,45.2281,73052.89165175,0
+PEZ.US,D,20150602,000000,45.0615,45.3548,44.9558,45.1512,19726.957116679,0
+PEZ.US,D,20150603,000000,45.4236,45.6122,45.4236,45.5723,12464.670312291,0
+PEZ.US,D,20150604,000000,45.4436,45.5034,45.0915,45.1313,16590.491221451,0
+PEZ.US,D,20150605,000000,45.1891,45.3458,45.1412,45.3458,20501.801519687,0
+PEZ.US,D,20150608,000000,45.3268,45.5334,44.842,44.852,11744.957141063,0
+PEZ.US,D,20150609,000000,44.6963,44.8131,44.414,44.7742,43236.919119453,0
+PEZ.US,D,20150610,000000,44.9488,45.3358,44.9488,45.248,21080.178260354,0
+PEZ.US,D,20150611,000000,45.5723,45.5723,45.3458,45.3458,20173.018901075,0
+PEZ.US,D,20150612,000000,45.4037,45.5823,45.2081,45.5134,17513.688757247,0
+PEZ.US,D,20150615,000000,45.0615,45.258,44.9757,45.1702,11230.733106467,0
+PEZ.US,D,20150616,000000,45.258,45.4236,45.1792,45.4236,9790.3043779778,0
+PEZ.US,D,20150617,000000,45.5334,45.7269,45.3937,45.6122,17204.953859283,0
+PEZ.US,D,20150618,000000,45.9124,46.2198,45.9124,46.0531,32556.495944747,0
+PEZ.US,D,20150619,000000,46.3883,46.7953,46.0062,46.0761,173410.77882476,0
+PEZ.US,D,20150622,000000,46.5739,46.9998,46.3005,46.4172,25214.018257772,0
+PEZ.US,D,20150623,000000,46.6717,46.7475,46.4571,46.5839,33352.390454434,0
+PEZ.US,D,20150624,000000,46.5539,46.6128,46.0861,46.1529,31491.961978389,0
+PEZ.US,D,20150625,000000,46.535,46.5739,46.094,46.1928,54751.327473075,0
+PEZ.US,D,20150626,000000,46.4861,46.5739,46.2716,46.4372,48987.607787054,0
+PEZ.US,D,20150629,000000,46.094,46.094,45.3089,45.3089,25421.512166468,0
+PEZ.US,D,20150630,000000,45.5942,45.7787,45.4655,45.5354,10700.470895353,0
+PEZ.US,D,20150701,000000,45.7199,45.9893,45.681,45.8655,17287.149513935,0
+PEZ.US,D,20150702,000000,45.9893,45.9893,45.7199,45.8755,9569.7794508604,0
+PEZ.US,D,20150706,000000,45.681,46.0661,45.5054,45.7787,21509.1994822,0
+PEZ.US,D,20150707,000000,46.134,46.1429,45.27,46.1429,29228.574317339,0
+PEZ.US,D,20150708,000000,45.9324,45.9324,45.27,45.3568,11526.436986011,0
+PEZ.US,D,20150709,000000,45.7787,45.9144,45.4556,45.5743,16981.421774068,0
+PEZ.US,D,20150710,000000,45.9893,46.3394,45.8955,46.3294,54646.076939678,0
+PEZ.US,D,20150713,000000,46.4761,47.0857,46.4571,47.0567,58867.12452191,0
+PEZ.US,D,20150714,000000,47.0567,47.0567,46.8532,46.922,61858.244442448,0
+PEZ.US,D,20150715,000000,47.0178,47.0477,46.7575,46.8631,56554.619945276,0
+PEZ.US,D,20150716,000000,46.8821,47.1156,46.8342,47.1056,76569.261853239,0
+PEZ.US,D,20150717,000000,46.9799,47.4098,46.8053,46.94,58351.898101282,0
+PEZ.US,D,20150720,000000,47.3629,47.3629,47.0078,47.0956,96433.545856351,0
+PEZ.US,D,20150721,000000,46.95,47.1355,46.6916,46.8921,68129.171460839,0
+PEZ.US,D,20150722,000000,46.93,47.2433,46.8631,47.1545,51043.501539407,0
+PEZ.US,D,20150723,000000,47.4966,47.5066,46.8921,46.912,78625.155605592,0
+PEZ.US,D,20150724,000000,46.7764,47.1445,46.3683,46.4661,47238.4441606,0
+PEZ.US,D,20150727,000000,46.1429,46.2128,45.8655,45.9394,78625.155605592,0
+PEZ.US,D,20150728,000000,46.3194,46.4861,45.8356,46.3783,27681.892669421,0
+PEZ.US,D,20150729,000000,46.3484,46.8053,46.2516,46.7575,95710.825527025,0
+PEZ.US,D,20150730,000000,47.0078,47.1355,46.6717,47.0857,80066.586720114,0
+PEZ.US,D,20150731,000000,47.1745,47.4198,47.0278,47.2832,48163.64646846,0
+PEZ.US,D,20150803,000000,47.1934,47.2932,46.8432,47.0767,47890.997467661,0
+PEZ.US,D,20150804,000000,47.2333,47.3719,47.0767,47.343,38902.601915564,0
+PEZ.US,D,20150805,000000,47.5266,47.8319,47.4777,47.5465,88608.920487814,0
+PEZ.US,D,20150806,000000,47.794,47.794,46.2228,46.6038,142041.10794232,0
+PEZ.US,D,20150807,000000,46.9699,46.9699,46.2128,46.5739,30464.516295229,0
+PEZ.US,D,20150810,000000,47.1545,47.1545,46.8053,46.94,75645.061931411,0
+PEZ.US,D,20150811,000000,47.2533,47.2533,46.4761,46.8053,19068.389493424,0
+PEZ.US,D,20150812,000000,46.3683,46.535,45.6042,46.3783,22949.628210689,0
+PEZ.US,D,20150813,000000,46.4961,46.9599,46.3683,46.7176,65042.824867228,0
+PEZ.US,D,20150814,000000,46.6228,46.8921,46.5938,46.8921,51765.2194827,0
+PEZ.US,D,20150817,000000,46.6816,47.3132,46.5938,47.3132,76773.748603839,0
+PEZ.US,D,20150818,000000,47.1355,47.4098,46.9799,47.0567,31286.472841757,0
+PEZ.US,D,20150819,000000,47.5934,47.5934,46.6038,46.9021,38076.635824906,0
+PEZ.US,D,20150820,000000,46.4761,46.4761,45.6232,45.6232,35609.763799289,0
+PEZ.US,D,20150821,000000,45.1134,45.1134,43.9592,43.9781,66173.516311721,0
+PEZ.US,D,20150824,000000,43.0932,43.8025,24.1853,42.6552,130318.20329397,0
+PEZ.US,D,20150825,000000,43.6947,44.0179,42.6263,42.6752,81712.504585235,0
+PEZ.US,D,20150826,000000,43.58,44.0279,42.6083,43.9492,59280.107567239,0
+PEZ.US,D,20150827,000000,44.5726,45.23,44.2394,44.9577,119176.68254438,0
+PEZ.US,D,20150828,000000,45.0935,45.1722,44.7462,44.9218,24700.796609208,0
+PEZ.US,D,20150831,000000,45.0256,45.0256,44.5627,44.6494,18833.831161854,0
+PEZ.US,D,20150901,000000,43.3167,44.2015,43.3167,43.5151,59382.350942539,0
+PEZ.US,D,20150902,000000,44.1426,44.3472,43.7925,44.3472,27272.919168221,0
+PEZ.US,D,20150903,000000,44.7562,45.0545,44.444,44.6395,42915.153203068,0
+PEZ.US,D,20150904,000000,44.1726,44.5328,44.0179,44.434,132040.30249754,0
+PEZ.US,D,20150908,000000,44.9957,45.2799,44.7951,45.27,59898.5797492,0
+PEZ.US,D,20150909,000000,45.8955,45.8955,44.7951,44.8051,50220.542606846,0
+PEZ.US,D,20150910,000000,44.854,45.1911,44.844,44.9128,25187.95622093,0
+PEZ.US,D,20150911,000000,44.9218,45.4556,44.7752,45.4556,72760.194930303,0
+PEZ.US,D,20150914,000000,45.4755,45.4755,45.1234,45.27,42607.420691135,0
+PEZ.US,D,20150915,000000,45.3957,45.7787,45.1034,45.6899,40960.500439983,0
+PEZ.US,D,20150916,000000,45.9893,46.3484,45.7967,46.3484,28198.121476082,0
+PEZ.US,D,20150917,000000,46.2905,46.8242,46.2128,46.3005,38719.165271644,0
+PEZ.US,D,20150918,000000,45.9663,46.1539,45.5194,45.5394,47349.709010191,0
+PEZ.US,D,20150921,000000,45.9095,46.1669,45.5194,45.6839,20361.467475158,0
+PEZ.US,D,20150922,000000,45.6839,45.6839,44.9897,45.244,35994.680035712,0
+PEZ.US,D,20150923,000000,45.3129,45.3897,45.0675,45.0974,42508.184473933,0
+PEZ.US,D,20150924,000000,44.9897,44.9897,44.3801,44.9248,21950.249336434,0
+PEZ.US,D,20150925,000000,45.3697,45.6551,44.9348,45.2041,20773.448134454,0
+PEZ.US,D,20150928,000000,44.9248,44.9248,43.572,43.592,20727.338376966,0
+PEZ.US,D,20150929,000000,43.592,43.6109,43.0273,43.1919,13063.094773606,0
+PEZ.US,D,20150930,000000,43.7556,44.1456,43.5341,44.1077,102738.55399984,0
+PEZ.US,D,20151001,000000,43.9911,44.2714,43.6967,44.2714,11928.393784984,0
+PEZ.US,D,20151002,000000,43.8155,44.6524,43.4274,44.6325,44939.972988418,0
+PEZ.US,D,20151005,000000,45.1572,45.4895,44.9807,45.4595,141513.85288929,0
+PEZ.US,D,20151006,000000,45.5394,45.5394,44.5258,44.6245,31469.909485678,0
+PEZ.US,D,20151007,000000,44.9059,44.9059,44.3981,44.847,90564.575636932,0
+PEZ.US,D,20151008,000000,45.0974,45.274,44.7293,45.1951,25712.20411585,0
+PEZ.US,D,20151009,000000,45.2241,45.4795,45.2141,45.3897,388121.86695446,0
+PEZ.US,D,20151012,000000,45.5194,46.3823,45.3697,45.7428,326716.70099864,0
+PEZ.US,D,20151013,000000,45.5583,45.7628,45.1472,45.2141,565418.89642665,0
+PEZ.US,D,20151014,000000,45.3029,45.3029,44.3602,44.4081,51625.887824203,0
+PEZ.US,D,20151015,000000,45.0675,45.2141,44.4659,45.1851,118472.00516363,0
+PEZ.US,D,20151016,000000,45.2241,45.4595,45.1074,45.4097,47410.854558164,0
+PEZ.US,D,20151019,000000,45.3897,45.9923,45.3897,45.9354,40315.96622118,0
+PEZ.US,D,20151020,000000,45.9434,46.0901,45.6362,45.8107,104690.19960483,0
+PEZ.US,D,20151021,000000,45.8496,45.8496,45.3418,45.3418,39286.515765955,0
+PEZ.US,D,20151022,000000,45.5783,46.3524,45.4496,45.7628,25712.20411585,0
+PEZ.US,D,20151023,000000,45.6362,45.6362,44.5557,44.9059,59854.474763777,0
+PEZ.US,D,20151026,000000,44.9518,45.4396,44.9248,45.3897,210618.34595961,0
+PEZ.US,D,20151027,000000,45.4595,45.4595,44.7881,45.0974,37946.325640701,0
+PEZ.US,D,20151028,000000,45.3129,45.5982,44.9518,45.5982,99343.472508267,0
+PEZ.US,D,20151029,000000,45.3508,45.5294,45.1572,45.3418,96363.378834086,0
+PEZ.US,D,20151030,000000,45.5883,45.6651,45.3598,45.3598,29207.52421066,0
+PEZ.US,D,20151102,000000,45.3797,45.7528,45.1762,45.5194,51374.288930083,0
+PEZ.US,D,20151103,000000,45.5783,45.8496,45.4296,45.6839,73511.984454567,0
+PEZ.US,D,20151104,000000,45.7917,45.7917,45.3129,45.3697,108869.14697371,0
+PEZ.US,D,20151105,000000,45.6751,45.6751,45.234,45.5194,62936.811813258,0
+PEZ.US,D,20151106,000000,45.3897,45.6651,45.234,45.3508,84227.491140405,0
+PEZ.US,D,20151109,000000,45.4995,45.4995,44.3981,44.5856,26344.709702264,0
+PEZ.US,D,20151110,000000,44.427,44.9438,44.418,44.9348,45764.936693043,0
+PEZ.US,D,20151111,000000,45.0675,45.0675,44.3203,44.3402,20773.448134454,0
+PEZ.US,D,20151112,000000,44.0309,44.2324,43.8743,43.8933,37844.082265402,0
+PEZ.US,D,20151113,000000,43.5171,43.5171,42.6283,42.6472,41033.674620343,0
+PEZ.US,D,20151116,000000,42.3968,42.9495,42.2802,42.9495,41134.915609611,0
+PEZ.US,D,20151117,000000,42.9874,43.182,42.6193,42.7071,24887.240411225,0
+PEZ.US,D,20151118,000000,42.7869,43.4574,42.737,43.4474,114665.94539879,0
+PEZ.US,D,20151119,000000,43.4574,43.8155,43.4574,43.6768,47098.11011607,0
+PEZ.US,D,20151120,000000,44.0977,44.3981,44.0977,44.3701,18098.079814108,0
+PEZ.US,D,20151123,000000,44.456,44.6903,44.3602,44.4759,54402.497133817,0
+PEZ.US,D,20151124,000000,44.1177,44.4859,43.9222,44.3602,21392.922702447,0
+PEZ.US,D,20151125,000000,44.4081,44.7392,44.4081,44.6903,10284.480691927,0
+PEZ.US,D,20151127,000000,44.6704,44.7203,44.6145,44.6614,3598.5658561421,0
+PEZ.US,D,20151130,000000,44.3013,44.3901,44.0399,44.0788,20361.467475158,0
+PEZ.US,D,20151201,000000,44.3113,44.5856,44.2045,44.5657,9354.2664539049,0
+PEZ.US,D,20151202,000000,44.7203,44.8081,44.4081,44.4859,36382.603430232,0
+PEZ.US,D,20151203,000000,44.5946,44.5946,43.2109,43.4274,31948.047623109,0
+PEZ.US,D,20151204,000000,43.4872,44.4959,43.4872,44.447,15424.716265826,0
+PEZ.US,D,20151207,000000,44.5258,44.5856,44.2624,44.3981,44326.512736619,0
+PEZ.US,D,20151208,000000,44.0878,44.5756,43.9711,44.5158,41432.62426122,0
+PEZ.US,D,20151209,000000,44.5358,44.7203,43.7356,43.8644,46278.158341607,0
+PEZ.US,D,20151210,000000,44.0399,44.2045,43.8644,43.9023,51110.661403574,0
+PEZ.US,D,20151211,000000,43.4174,43.5341,42.8907,42.9295,28484.803881334,0
+PEZ.US,D,20151214,000000,43.1351,43.2299,42.5016,43.0363,44747.514870207,0
+PEZ.US,D,20151215,000000,43.3187,43.4772,43.2109,43.2997,48336.056866025,0
+PEZ.US,D,20151216,000000,43.7067,43.9322,43.2598,43.8743,50497.201151775,0
+PEZ.US,D,20151217,000000,43.9422,43.9422,43.1151,43.1151,19334.021791997,0
+PEZ.US,D,20151218,000000,42.9615,43.0682,42.5125,42.5125,11876.269711301,0
+PEZ.US,D,20151221,000000,42.759,42.8927,42.5325,42.779,37501.266242337,0
+PEZ.US,D,20151222,000000,43.0293,43.157,42.5924,43.0582,74581.530351087,0
+PEZ.US,D,20151223,000000,43.2718,43.2718,43.0782,43.2319,25789.387840341,0
+PEZ.US,D,20151224,000000,43.1171,43.2319,43.0093,43.1271,6203.7671542239,0
+PEZ.US,D,20151228,000000,42.9315,43.174,42.737,43.174,37085.276038911,0
+PEZ.US,D,20151229,000000,43.4394,43.7486,43.4394,43.6399,39068.997996934,0
+PEZ.US,D,20151230,000000,43.7785,43.7785,43.2718,43.2917,37060.216388102,0
+PEZ.US,D,20151231,000000,43.174,43.2468,42.8628,42.8628,104618.0278105,0
+PEZ.US,D,20160104,000000,42.0177,42.0177,41.3663,41.5588,101601.84823915,0
+PEZ.US,D,20160105,000000,41.5828,41.6287,41.2874,41.4132,156239.90609057,0
+PEZ.US,D,20160106,000000,40.7916,41.1808,40.5772,40.9962,53451.232789116,0
+PEZ.US,D,20160107,000000,40.2449,40.8106,39.9746,40.0994,225340.38961676,0
+PEZ.US,D,20160108,000000,40.4305,40.5094,39.4968,39.5746,91242.188594802,0
+PEZ.US,D,20160111,000000,39.7192,39.9647,39.2234,39.8369,352273.53527948,0
+PEZ.US,D,20160112,000000,40.1871,40.4595,39.8569,40.4006,215015.81348354,0
+PEZ.US,D,20160113,000000,40.4794,40.4794,38.6687,38.7765,128800.59084098,0
+PEZ.US,D,20160114,000000,38.8244,39.4269,38.0841,39.0358,104650.10416354,0
+PEZ.US,D,20160115,000000,38.0452,38.4633,37.706,38.2697,60717.529137632,0
+PEZ.US,D,20160119,000000,38.7376,38.9721,38.0741,38.4931,165620.23458132,0
+PEZ.US,D,20160120,000000,37.9294,38.7785,36.9758,38.4234,81117.087282019,0
+PEZ.US,D,20160121,000000,38.5131,39.0558,38.1729,38.7865,43965.653764972,0
+PEZ.US,D,20160122,000000,39.3092,39.5357,39.1456,39.5068,37437.113536266,0
+PEZ.US,D,20160125,000000,39.407,39.5557,38.9721,39.008,16213.594073286,0
+PEZ.US,D,20160126,000000,39.1256,39.5068,39.0857,39.5068,16561.422026513,0
+PEZ.US,D,20160127,000000,39.407,39.6224,38.6098,38.7765,30859.456391975,0
+PEZ.US,D,20160128,000000,39.2633,39.2633,38.3385,38.8723,33781.41167628,0
+PEZ.US,D,20160129,000000,38.7376,39.5656,38.7186,39.5656,33788.428378507,0
+PEZ.US,D,20160201,000000,39.3192,39.8669,39.2733,39.798,25263.135173357,0
+PEZ.US,D,20160202,000000,39.4369,39.7192,38.5131,38.7076,54306.268074711,0
+PEZ.US,D,20160203,000000,38.9721,38.9721,37.7569,38.3385,93824.335014139,0
+PEZ.US,D,20160204,000000,38.1729,38.2028,37.8038,38.2028,41150.953786129,0
+PEZ.US,D,20160205,000000,38.0063,38.0262,36.4989,36.6156,70985.971653041,0
+PEZ.US,D,20160208,000000,36.0221,36.0221,35.0684,35.653,145131.46408006,0
+PEZ.US,D,20160209,000000,35.2129,36.2904,35.193,35.9831,60057.959128344,0
+PEZ.US,D,20160210,000000,36.2744,37.0187,36.2744,36.47,75968.832619861,0
+PEZ.US,D,20160211,000000,36.1368,36.869,35.9931,36.6356,79239.618243424,0
+PEZ.US,D,20160212,000000,36.9668,37.2102,36.6366,37.1344,49479.779328938,0
+PEZ.US,D,20160216,000000,37.6282,38.0741,37.4726,38.0741,78045.776478893,0
+PEZ.US,D,20160217,000000,38.4234,39.1057,38.4234,38.9721,45334.913085164,0
+PEZ.US,D,20160218,000000,38.7865,39.015,38.6787,38.7675,31661.365217856,0
+PEZ.US,D,20160219,000000,38.6198,39.1645,38.4433,39.1545,32209.670377553,0
+PEZ.US,D,20160222,000000,39.4469,39.9098,39.4469,39.8569,48724.982646577,0
+PEZ.US,D,20160223,000000,39.8469,39.9447,39.5846,39.6224,19419.224604747,0
+PEZ.US,D,20160224,000000,39.2533,40.0315,38.981,40.0036,80638.949144586,0
+PEZ.US,D,20160225,000000,40.2928,40.7916,40.0505,40.7817,44371.620108074,0
+PEZ.US,D,20160226,000000,40.9084,40.9084,40.4016,40.5573,17253.068388835,0
+PEZ.US,D,20160229,000000,40.4395,40.9303,40.4395,40.4495,25335.306967686,0
+PEZ.US,D,20160301,000000,40.7328,41.4411,40.7328,41.4411,17385.383345106,0
+PEZ.US,D,20160302,000000,41.3942,41.4601,41.103,41.4601,31168.19128994,0
+PEZ.US,D,20160303,000000,41.4321,41.6776,41.1808,41.6536,27777.119342494,0
+PEZ.US,D,20160304,000000,41.7544,41.7544,41.4561,41.5688,9734.1707601661,0
+PEZ.US,D,20160307,000000,41.3254,41.4421,41.0251,41.1987,37313.820054288,0
+PEZ.US,D,20160308,000000,40.7916,41.3064,40.7817,40.9084,31232.34399601,0
+PEZ.US,D,20160309,000000,41.0451,41.1219,40.8784,41.1219,39213.341585593,0
+PEZ.US,D,20160310,000000,41.4601,41.4601,40.7328,41.2485,115571.09998601,0
+PEZ.US,D,20160311,000000,41.5588,41.9209,41.5588,41.911,24831.106793413,0
+PEZ.US,D,20160314,000000,41.7933,42.1055,41.7933,42.0277,18311.588038998,0
+PEZ.US,D,20160315,000000,41.7734,41.9988,41.7155,41.9309,27254.876219639,0
+PEZ.US,D,20160316,000000,41.9509,42.3201,41.8531,42.3201,13819.896228031,0
+PEZ.US,D,20160317,000000,42.2123,42.331,42.0377,42.2612,45543.409379894,0
+PEZ.US,D,20160318,000000,42.3918,42.6692,42.3111,42.3629,29150.388206816,0
+PEZ.US,D,20160321,000000,42.3011,42.3978,42.2023,42.3111,13200.421660038,0
+PEZ.US,D,20160322,000000,41.9509,42.2612,41.892,42.2023,22756.167706446,0
+PEZ.US,D,20160323,000000,42.0377,42.1824,41.901,41.9988,109472.58336518,0
+PEZ.US,D,20160324,000000,41.7245,41.8003,41.5988,41.7444,16287.770639681,0
+PEZ.US,D,20160328,000000,41.8132,41.9509,41.7734,41.892,80486.586467669,0
+PEZ.US,D,20160329,000000,41.8032,42.5325,41.8032,42.5325,33764.371113731,0
+PEZ.US,D,20160330,000000,43.6897,43.6897,42.5724,42.8069,13697.605132084,0
+PEZ.US,D,20160331,000000,42.8069,42.9027,42.6592,42.6792,17229.011124059,0
+PEZ.US,D,20160401,000000,42.4926,42.6482,42.349,42.6403,10443.860071071,0
+PEZ.US,D,20160404,000000,42.4936,42.5425,41.9988,42.1055,1363877.5095845,0
+PEZ.US,D,20160405,000000,41.8331,42.0956,41.7345,41.8431,476103.29378602,0
+PEZ.US,D,20160406,000000,41.8331,42.2123,41.6886,42.1923,1361820.6134462,0
+PEZ.US,D,20160407,000000,41.883,41.9988,41.2974,41.48,89861.903028253,0
+PEZ.US,D,20160408,000000,41.7444,41.7444,41.3942,41.48,95415.121647481,0
+PEZ.US,D,20160411,000000,41.6486,41.8431,41.1908,41.2087,79881.145304129,0
+PEZ.US,D,20160412,000000,41.2087,41.5588,41.0551,41.51,47945.126313408,0
+PEZ.US,D,20160413,000000,41.7444,42.2382,41.7444,42.1824,17672.065750358,0
+PEZ.US,D,20160414,000000,42.2712,42.3579,41.9808,42.2023,16329.87085304,0
+PEZ.US,D,20160415,000000,42.0187,42.3111,42.0187,42.3011,14153.690776804,0
+PEZ.US,D,20160418,000000,42.2422,42.5874,42.2323,42.5525,8227.5845535417,0
+PEZ.US,D,20160419,000000,42.6692,42.6892,42.4207,42.4736,19083.425283909,0
+PEZ.US,D,20160420,000000,42.6892,42.6892,42.3111,42.4826,7163.0505871843,0
+PEZ.US,D,20160421,000000,42.4736,42.4736,42.1245,42.1524,13206.435976231,0
+PEZ.US,D,20160422,000000,42.1923,42.1923,41.6876,41.8631,30029.480757188,0
+PEZ.US,D,20160425,000000,41.7933,41.9609,41.7544,41.9609,42142.313572125,0
+PEZ.US,D,20160426,000000,42.0377,42.1844,41.9209,42.1624,11101.425308293,0
+PEZ.US,D,20160427,000000,42.1345,42.2123,41.882,42.1345,13399.896480476,0
+PEZ.US,D,20160428,000000,41.7734,42.0576,41.3942,41.4511,14046.435471343,0
+PEZ.US,D,20160429,000000,41.2874,41.2874,40.8884,41.103,14788.201135283,0
+PEZ.US,D,20160502,000000,41.2187,41.6776,41.1908,41.6387,31773.63245348,0
+PEZ.US,D,20160503,000000,41.1987,41.49,41.1987,41.2685,64860.39060934,0
+PEZ.US,D,20160504,000000,41.1908,41.1908,41.0151,41.103,23527.002565324,0
+PEZ.US,D,20160505,000000,40.8106,40.8784,40.5672,40.5672,27152.632844339,0
+PEZ.US,D,20160506,000000,40.3617,40.7048,40.1293,40.7048,29564.373638178,0
+PEZ.US,D,20160509,000000,40.8006,41.1908,40.8006,41.0451,9890.5429812129,0
+PEZ.US,D,20160510,000000,41.084,41.3054,41.064,41.2187,10329.588063382,0
+PEZ.US,D,20160511,000000,40.9084,40.9772,40.4395,40.4395,11270.828547761,0
+PEZ.US,D,20160512,000000,40.6061,40.7417,40.3916,40.5573,6034.3639147565,0
+PEZ.US,D,20160513,000000,40.4006,40.7328,40.236,40.236,6445.3421880206,0
+PEZ.US,D,20160516,000000,40.236,40.685,40.236,40.5573,7255.2701021607,0
+PEZ.US,D,20160517,000000,40.5772,40.5862,39.9447,40.0116,34118.21338315,0
+PEZ.US,D,20160518,000000,39.8958,39.9846,39.6224,39.7741,18136.170483337,0
+PEZ.US,D,20160519,000000,39.5656,39.9058,39.4768,39.827,95077.317554579,0
+PEZ.US,D,20160520,000000,39.7012,39.9986,39.7012,39.8469,7638.181566519,0
+PEZ.US,D,20160523,000000,39.8868,39.9347,39.5656,39.5656,464603.92122289,0
+PEZ.US,D,20160524,000000,40.0036,40.3028,40.0036,40.2529,5686.5359615305,0
+PEZ.US,D,20160525,000000,40.4325,40.4784,40.3816,40.4006,6820.2345641201,0
+PEZ.US,D,20160526,000000,40.4595,40.4694,40.4206,40.4595,2187.2063225911,0
+PEZ.US,D,20160527,000000,40.7338,40.8485,40.7238,40.8196,12686.197625441,0
+PEZ.US,D,20160531,000000,40.7258,40.8485,40.655,40.8106,18470.967418142,0
+PEZ.US,D,20160601,000000,40.665,40.9483,40.665,40.9283,9132.7391407552,0
+PEZ.US,D,20160602,000000,40.8106,41.1319,40.7617,41.1319,15700.372424723,0
+PEZ.US,D,20160603,000000,40.9962,40.9962,40.5862,40.8106,16137.412734828,0
+PEZ.US,D,20160606,000000,40.6401,40.8685,40.6261,40.8196,9070.5912067494,0
+PEZ.US,D,20160607,000000,41.1129,41.3054,41.0451,41.1808,6453.3612762794,0
+PEZ.US,D,20160608,000000,41.2874,41.2974,41.1319,41.2775,12644.097412083,0
+PEZ.US,D,20160609,000000,41.2087,41.4042,41.1618,41.3842,11634.694677504,0
+PEZ.US,D,20160610,000000,41.0022,41.1518,40.8196,40.9084,9507.6315168546,0
+PEZ.US,D,20160613,000000,40.7417,40.8236,40.3537,40.3537,6183.7194335768,0
+PEZ.US,D,20160614,000000,40.3028,40.4006,40.0415,40.226,95227.675459432,0
+PEZ.US,D,20160615,000000,40.3327,40.665,40.3327,40.3327,18476.981734337,0
+PEZ.US,D,20160616,000000,40.1721,40.2928,39.9158,40.2529,12397.510448124,0
+PEZ.US,D,20160617,000000,40.236,40.3028,40.1472,40.2449,6612.7406554233,0
+PEZ.US,D,20160620,000000,40.8136,40.9323,40.5303,40.5303,6038.3734588859,0
+PEZ.US,D,20160621,000000,40.5872,40.6032,40.4615,40.5493,6846.2966009612,0
+PEZ.US,D,20160622,000000,40.5393,40.7986,40.5014,40.5014,4358.3744686646,0
+PEZ.US,D,20160623,000000,40.8325,40.8834,40.7547,40.8046,4118.8042069326,0
+PEZ.US,D,20160624,000000,39.6394,40.1462,39.0697,39.6005,9038.5148537141,0
+PEZ.US,D,20160627,000000,39.2683,39.2683,38.6019,38.7296,4379.424575344,0
+PEZ.US,D,20160628,000000,39.1695,39.413,39.1396,39.393,67310.222072408,0
+PEZ.US,D,20160629,000000,39.9437,40.2449,39.9437,40.197,1752.1707845505,0
+PEZ.US,D,20160630,000000,40.2639,40.4315,40.0495,40.4315,5226.4407726811,0
+PEZ.US,D,20160701,000000,40.8325,40.8525,40.5592,40.658,4367.3959429558,0
+PEZ.US,D,20160705,000000,40.5014,40.5014,40.2539,40.4116,8214.5535351211,0
+PEZ.US,D,20160706,000000,40.3727,40.7547,40.3727,40.7547,25339.316511815,0
+PEZ.US,D,20160707,000000,40.7078,40.8705,40.678,40.8425,15657.269825332,0
+PEZ.US,D,20160708,000000,41.1568,41.5568,41.1568,41.507,5459.996718219,0
+PEZ.US,D,20160711,000000,41.7534,41.911,41.6866,41.7923,11164.575628332,0
+PEZ.US,D,20160712,000000,42.0576,42.0576,41.8321,41.9668,6423.2896953089,0
+PEZ.US,D,20160713,000000,42.0477,42.0477,41.6656,41.6756,10929.014910729,0
+PEZ.US,D,20160714,000000,41.9409,41.9409,41.6167,41.7145,7197.1317122843,0
+PEZ.US,D,20160715,000000,41.7045,41.7923,41.6267,41.6267,6744.0532256614,0
+PEZ.US,D,20160718,000000,41.7145,41.9898,41.7145,41.9509,4551.8349729085,0
+PEZ.US,D,20160719,000000,41.8321,41.911,41.7335,41.7434,3721.8593381214,0
+PEZ.US,D,20160720,000000,41.8321,42.0327,41.8321,42.0088,3834.1265737448,0
+PEZ.US,D,20160721,000000,42.0866,42.1035,41.8521,41.9898,12635.075937791,0
+PEZ.US,D,20160722,000000,41.477,42.0477,41.477,42.0177,9505.6267447899,0
+PEZ.US,D,20160725,000000,41.9988,42.1385,41.9988,42.1065,22334.163186825,0
+PEZ.US,D,20160726,000000,42.2233,42.2233,41.9808,42.1634,5456.9895601219,0
+PEZ.US,D,20160727,000000,42.1624,42.1624,41.891,41.9309,1352.2187576423,0
+PEZ.US,D,20160728,000000,41.8222,42.1255,41.7923,42.1165,2500.9531507172,0
+PEZ.US,D,20160729,000000,41.9309,42.1484,41.9209,42.1065,3140.4754393575,0
+PEZ.US,D,20160801,000000,42.0676,42.1315,41.9409,42.0377,3413.1244401571,0
+PEZ.US,D,20160802,000000,42.0576,42.0576,41.467,41.5968,3886.250647427,0
+PEZ.US,D,20160803,000000,41.4381,41.8621,41.1169,41.8621,1684.0085343506,0
+PEZ.US,D,20160804,000000,42.0088,42.0377,41.89,41.9609,2746.5377286433,0
+PEZ.US,D,20160805,000000,42.2133,42.331,42.1634,42.1634,2802.671346455,0
+PEZ.US,D,20160808,000000,42.1933,42.1933,42.0576,42.0966,8083.2409648831,0
+PEZ.US,D,20160809,000000,42.1255,42.2632,42.1255,42.1255,5925.1038372301,0
+PEZ.US,D,20160810,000000,42.1435,42.3131,42.1435,42.2732,9312.1662405461,0
+PEZ.US,D,20160811,000000,42.9365,42.9365,42.5056,42.741,13676.555025405,0
+PEZ.US,D,20160812,000000,42.3898,42.6443,42.3898,42.6443,5310.6411993986,0
+PEZ.US,D,20160815,000000,42.7231,42.8827,42.7231,42.7231,16031.159815399,0
+PEZ.US,D,20160816,000000,42.5056,42.5056,42.1734,42.2033,2950.0220932107,0
+PEZ.US,D,20160817,000000,42.1165,42.2432,41.9988,42.2432,2665.3444600228,0
+PEZ.US,D,20160818,000000,42.3131,42.5804,42.2931,42.5056,2827.7309972638,0
+PEZ.US,D,20160819,000000,42.4856,42.6153,42.4856,42.6053,2104.0082819059,0
+PEZ.US,D,20160822,000000,42.4746,42.6153,42.4387,42.5754,5362.7652730809,0
+PEZ.US,D,20160823,000000,42.6931,42.8777,42.6931,42.8229,6046.3925471447,0
+PEZ.US,D,20160824,000000,42.753,42.753,42.4387,42.5355,7780.5203831129,0
+PEZ.US,D,20160825,000000,42.4287,42.5125,42.351,42.3898,3814.0788530977,0
+PEZ.US,D,20160826,000000,42.3898,42.4267,41.9509,42.1065,3641.6684555333,0
+PEZ.US,D,20160829,000000,42.1165,42.3798,42.1165,42.2632,7501.8570661191,0
+PEZ.US,D,20160830,000000,42.3031,42.8678,41.9808,42.0088,10103.048820071,0
+PEZ.US,D,20160831,000000,41.9409,42.0177,41.7045,41.9708,9083.6222251699,0
+PEZ.US,D,20160901,000000,42.0576,42.1165,41.891,42.1165,3485.2962344864,0
+PEZ.US,D,20160902,000000,42.0177,42.4487,41.9509,42.4187,9813.3592567219,0
+PEZ.US,D,20160906,000000,42.3898,42.3998,42.2432,42.3998,3936.3699490446,0
+PEZ.US,D,20160907,000000,42.351,42.4327,42.2632,42.4287,2579.1392612406,0
+PEZ.US,D,20160908,000000,42.0866,42.0866,41.8321,41.8321,1288.0660515718,0
+PEZ.US,D,20160909,000000,41.477,41.488,40.9124,40.9124,3788.0168162566,0
+PEZ.US,D,20160912,000000,40.8924,41.5668,40.8924,41.5668,2460.8577094231,0
+PEZ.US,D,20160913,000000,41.2047,41.2446,40.9812,41.1568,22132.683594323,0
+PEZ.US,D,20160914,000000,41.069,41.3154,41.0102,41.079,9511.641060984,0
+PEZ.US,D,20160915,000000,41.0501,41.5469,41.0501,41.5269,3843.1480480359,0
+PEZ.US,D,20160916,000000,41.3064,41.3653,41.2476,41.2476,2876.847912849,0
+PEZ.US,D,20160919,000000,41.062,41.6107,41.062,41.2476,4612.9805208819,0
+PEZ.US,D,20160920,000000,41.2277,41.3653,41.1109,41.2675,3585.5348377216,0
+PEZ.US,D,20160921,000000,41.3852,41.5708,41.072,41.5708,3845.1528201006,0
+PEZ.US,D,20160922,000000,41.5808,41.9339,41.5808,41.876,10967.105579959,0
+PEZ.US,D,20160923,000000,41.7275,41.895,41.7085,41.8461,16304.81120223,0
+PEZ.US,D,20160926,000000,41.5509,41.6357,41.4611,41.4611,7031.7380169463,0
+PEZ.US,D,20160927,000000,41.8162,41.8162,41.5209,41.7474,7382.5731282693,0
+PEZ.US,D,20160928,000000,41.7963,41.7963,41.501,41.6107,2314.5093486998,0
+PEZ.US,D,20160929,000000,41.9349,41.9549,41.2177,41.2177,21664.569317215,0
+PEZ.US,D,20160930,000000,41.2964,41.511,41.2575,41.511,4743.2907050876,0
+PEZ.US,D,20161003,000000,41.1977,41.4142,41.1977,41.3753,2947.0149351136,0
+PEZ.US,D,20161004,000000,41.3753,41.4231,41.2377,41.2675,2828.7333832961,0
+PEZ.US,D,20161005,000000,41.4291,41.4561,41.3054,41.3054,8523.2884330854,0
+PEZ.US,D,20161006,000000,41.2077,41.3653,41.2077,41.3653,374.89237609949,0
+PEZ.US,D,20161007,000000,41.3064,41.3064,40.9842,41.101,4342.336292147,0
+PEZ.US,D,20161010,000000,41.2954,41.2954,41.1698,41.1698,2317.5165067968,0
+PEZ.US,D,20161011,000000,40.7348,40.7388,40.4734,40.5622,4108.7803466091,0
+PEZ.US,D,20161012,000000,40.5722,40.7477,40.5722,40.691,9846.4379957895,0
+PEZ.US,D,20161013,000000,40.228,40.6341,40.228,40.5423,5589.3045163924,0
+PEZ.US,D,20161014,000000,40.8266,40.8854,40.5752,40.5912,924.19992182815,0
+PEZ.US,D,20161017,000000,40.6211,40.6211,40.4345,40.4345,1839.3783693651,0
+PEZ.US,D,20161018,000000,40.4235,40.8645,40.4235,40.7876,5985.2469991712,0
+PEZ.US,D,20161019,000000,40.4734,40.8755,40.4734,40.8705,4054.6515008621,0
+PEZ.US,D,20161020,000000,40.7677,40.9403,40.7398,40.7627,1989.7362742179,0
+PEZ.US,D,20161021,000000,40.5124,40.7198,40.5124,40.7098,1725.1063616771,0
+PEZ.US,D,20161024,000000,40.9842,41.0331,40.9253,41.0032,3332.933557569,0
+PEZ.US,D,20161025,000000,40.691,40.691,40.4635,40.4734,1309.1161582512,0
+PEZ.US,D,20161026,000000,40.2759,40.4365,40.238,40.2859,2997.1342367312,0
+PEZ.US,D,20161027,000000,40.1541,40.1541,39.5038,39.5337,3874.2220150388,0
+PEZ.US,D,20161028,000000,39.6104,39.7871,39.5038,39.5826,2410.7384078055,0
+PEZ.US,D,20161031,000000,39.5726,39.7092,39.5726,39.6992,2728.494780061,0
+PEZ.US,D,20161101,000000,39.5726,39.5726,39.1895,39.3351,24557.455406581,0
+PEZ.US,D,20161102,000000,39.1605,39.5038,39.1605,39.2294,14411.303987118,0
+PEZ.US,D,20161103,000000,39.0408,39.4639,39.0408,39.1206,12089.777936192,0
+PEZ.US,D,20161104,000000,38.9361,39.2553,38.9042,38.9361,4670.116524726,0
+PEZ.US,D,20161107,000000,39.4838,39.6144,39.404,39.6144,15065.862066244,0
+PEZ.US,D,20161108,000000,39.5636,39.9956,39.5636,39.9487,9938.6575107658,0
+PEZ.US,D,20161109,000000,38.5729,40.1313,38.5729,40.0425,45003.123308456,0
+PEZ.US,D,20161110,000000,40.2579,40.4136,39.7092,39.8669,16156.458069442,0
+PEZ.US,D,20161111,000000,39.9158,40.1014,39.9158,40.1014,2473.8887278437,0
+PEZ.US,D,20161114,000000,40.4535,40.4535,40.1701,40.1701,1613.841512086,0
+PEZ.US,D,20161115,000000,40.2659,40.3757,40.2659,40.3757,597.42207528154,0
+PEZ.US,D,20161116,000000,40.5722,40.7098,40.5722,40.7098,4422.5271747351,0
+PEZ.US,D,20161117,000000,41.0032,41.2765,40.9353,41.2745,9614.8868223163,0
+PEZ.US,D,20161118,000000,41.2177,41.2177,41.062,41.1409,2711.454217511,0
+PEZ.US,D,20161121,000000,41.2177,41.3932,41.2177,41.3932,1705.05864103,0
+PEZ.US,D,20161122,000000,41.4052,41.9828,41.4052,41.9828,4686.1547012436,0
+PEZ.US,D,20161123,000000,42.1784,42.1983,42.1484,42.1983,5458.9943321866,0
+PEZ.US,D,20161128,000000,42.3271,42.3271,42.1015,42.1165,2450.8338490996,0
+PEZ.US,D,20161129,000000,42.3181,42.6023,42.3181,42.5275,6908.444534967,0
+PEZ.US,D,20161130,000000,42.3848,42.4537,42.0816,42.0816,199796.58635434,0
+PEZ.US,D,20161201,000000,41.9938,42.1983,41.6257,41.6506,9925.6264923452,0
+PEZ.US,D,20161202,000000,41.5808,41.8062,41.5808,41.5838,11790.064512519,0
+PEZ.US,D,20161205,000000,42.0656,42.0996,42.0177,42.0417,6369.1608495619,0
+PEZ.US,D,20161206,000000,42.0417,42.1933,41.9938,42.1933,1691.0252365771,0
+PEZ.US,D,20161207,000000,42.1884,42.8538,42.1684,42.8538,10010.829305095,0
+PEZ.US,D,20161208,000000,42.8059,43.0014,42.748,42.8548,4104.7708024797,0
+PEZ.US,D,20161209,000000,42.7281,42.8059,42.6393,42.8059,3517.3725875217,0
+PEZ.US,D,20161212,000000,42.4537,42.4537,42.2881,42.3748,98078.461335439,0
+PEZ.US,D,20161213,000000,42.3181,42.8179,42.3181,42.6433,4919.7106467815,0
+PEZ.US,D,20161214,000000,42.5505,42.5884,42.2183,42.2682,2504.9626948466,0
+PEZ.US,D,20161215,000000,42.3948,42.6163,42.3948,42.4178,2440.8099887761,0
+PEZ.US,D,20161216,000000,42.4666,42.5544,42.2313,42.2512,9622.9059105751,0
+PEZ.US,D,20161219,000000,42.2911,42.5125,42.2911,42.339,15250.301096197,0
+PEZ.US,D,20161220,000000,42.4786,42.6921,42.4786,42.6921,5993.26608743,0
+PEZ.US,D,20161221,000000,42.5145,42.7899,42.5145,42.7021,7101.9050392109,0
+PEZ.US,D,20161222,000000,42.5684,42.5684,42.1415,42.1415,4791.4052346405,0
+PEZ.US,D,20161223,000000,42.0746,42.1155,42.0746,42.1045,1507.5885926568,0
+PEZ.US,D,20161227,000000,41.9778,42.3161,41.9778,42.2412,3760.9523933831,0
+PEZ.US,D,20161228,000000,41.9678,42.0547,41.7744,41.7744,27390.198334006,0
+PEZ.US,D,20161229,000000,41.6616,41.9798,41.6616,41.8082,31099.026653707,0
+PEZ.US,D,20161230,000000,41.5628,41.5978,41.3473,41.3473,4635.0330135937,0
+PEZ.US,D,20170103,000000,41.503,41.5928,41.1908,41.2485,6774.1248066319,0
+PEZ.US,D,20170104,000000,41.8282,42.1135,41.8282,42.0547,15636.219718652,0
+PEZ.US,D,20170105,000000,41.7903,41.8282,41.5279,41.7594,7314.4108780694,0
+PEZ.US,D,20170106,000000,41.5968,41.7883,41.5529,41.5529,20437.648813616,0
+PEZ.US,D,20170109,000000,41.4152,41.6526,41.4152,41.5379,4669.1141386936,0
+PEZ.US,D,20170110,000000,41.7305,41.9888,41.7305,41.9678,3478.2795322599,0
+PEZ.US,D,20170111,000000,41.9279,41.9339,41.7375,41.898,5367.7772032427,0
+PEZ.US,D,20170112,000000,41.6616,41.6816,41.3673,41.6816,5542.1923728718,0
+PEZ.US,D,20170113,000000,41.8681,41.883,41.7394,41.7684,1541.6697177567,0
+PEZ.US,D,20170117,000000,41.6027,41.8711,41.498,41.503,4162.9091923561,0
+PEZ.US,D,20170118,000000,41.4541,41.6127,41.3972,41.6127,3900.28405188,0
+PEZ.US,D,20170119,000000,41.7394,41.7394,41.2327,41.2974,10028.872253677,0
+PEZ.US,D,20170120,000000,41.3772,41.3772,41.1608,41.2874,3053.2678545429,0
+PEZ.US,D,20170123,000000,40.9084,41.0491,40.9084,41.0441,1265.0111728277,0
+PEZ.US,D,20170124,000000,41.0241,41.493,41.0241,41.493,10166.19914011,0
+PEZ.US,D,20170125,000000,41.7574,41.8371,41.6916,41.7185,1725.1063616771,0
+PEZ.US,D,20170126,000000,41.8581,42.0347,41.7704,41.7704,1991.7410462826,0
+PEZ.US,D,20170127,000000,41.3583,41.3872,41.3174,41.3772,1971.6933256355,0
+PEZ.US,D,20170130,000000,41.1518,41.3174,41.1518,41.2874,12360.422164927,0
+PEZ.US,D,20170131,000000,41.2387,41.473,41.0141,41.473,11267.821389664,0
+PEZ.US,D,20170201,000000,41.473,41.473,41.1049,41.1359,1444.4382726186,0
+PEZ.US,D,20170202,000000,40.9263,41.2685,40.9263,41.2685,5239.4717911017,0
+PEZ.US,D,20170203,000000,41.2685,41.3972,41.1209,41.3972,1278.0421912483,0
+PEZ.US,D,20170206,000000,41.2645,41.3154,41.1209,41.1508,2913.936196046,0
+PEZ.US,D,20170207,000000,41.3772,41.3772,41.2287,41.2984,5295.6054089133,0
+PEZ.US,D,20170208,000000,41.4441,41.878,41.4441,41.8681,4184.9616850678,0
+PEZ.US,D,20170209,000000,42.2163,42.4706,42.2163,42.4267,1964.6766234091,0
+PEZ.US,D,20170210,000000,42.4756,42.6143,42.4756,42.6143,499.18824411108,0
+PEZ.US,D,20170213,000000,42.7121,42.7121,42.5644,42.5644,2164.151443847,0
+PEZ.US,D,20170214,000000,42.4666,42.6193,42.4666,42.5145,7358.5158634929,0
+PEZ.US,D,20170215,000000,42.3778,42.7999,42.3778,42.7999,4447.5868255439,0
+PEZ.US,D,20170216,000000,42.6672,42.6672,42.5105,42.6433,3703.8163895391,0
+PEZ.US,D,20170217,000000,42.5754,42.6083,42.4846,42.5744,2119.0440723912,0
+PEZ.US,D,20170221,000000,42.9365,42.9624,42.7121,42.8199,1145.7272349778,0
+PEZ.US,D,20170222,000000,42.6921,42.7321,42.6822,42.7321,1324.1519487364,0
+PEZ.US,D,20170223,000000,42.5066,42.5066,42.2712,42.2712,849.02096940178,0
+PEZ.US,D,20170224,000000,41.9878,42.3978,41.9878,42.3679,2489.9269043613,0
+PEZ.US,D,20170227,000000,42.4956,42.6502,42.4956,42.6333,2370.6429665115,0
+PEZ.US,D,20170228,000000,42.6522,42.7919,42.4846,42.5066,3305.8691346955,0
+PEZ.US,D,20170301,000000,42.8099,43.0054,42.8099,42.9854,1186.8250623043,0
+PEZ.US,D,20170302,000000,43.1241,43.1241,42.9734,43.0602,2149.1156533618,0
+PEZ.US,D,20170303,000000,42.7999,42.8578,42.763,42.8199,2181.192006397,0
+PEZ.US,D,20170306,000000,42.6722,42.7021,42.4666,42.6522,18602.27998838,0
+PEZ.US,D,20170307,000000,42.5844,42.5844,42.3201,42.3201,3305.8691346955,0
+PEZ.US,D,20170308,000000,42.5435,42.6143,42.5435,42.6143,512.21926253165,0
+PEZ.US,D,20170310,000000,42.1614,42.3928,42.1614,42.3838,2451.8362351319,0
+PEZ.US,D,20170313,000000,42.3579,42.5145,42.339,42.4267,3774.985797836,0
+PEZ.US,D,20170314,000000,42.3679,42.3978,42.2572,42.3579,2390.6906871585,0
+PEZ.US,D,20170315,000000,42.4567,42.7101,42.4567,42.7101,400.95441294063,0
+PEZ.US,D,20170316,000000,42.7321,42.7321,42.7321,42.7321,272.64900079963,0
+PEZ.US,D,20170317,000000,42.5944,42.8099,42.5944,42.8099,2654.318213667,0
+PEZ.US,D,20170320,000000,42.7919,42.7919,42.4567,42.4567,2069.927156806,0
+PEZ.US,D,20170321,000000,42.5046,42.5046,41.6327,41.6526,4322.2885715,0
+PEZ.US,D,20170322,000000,41.7394,41.8581,41.7394,41.8581,447.0641704288,0
+PEZ.US,D,20170323,000000,42.0447,42.2013,42.0078,42.0078,1176.8012019807,0
+PEZ.US,D,20170324,000000,42.33,42.33,41.9479,42.1045,835.98995098121,0
+PEZ.US,D,20170327,000000,42.0008,42.2013,42.0008,42.2013,1043.483859678,0
+PEZ.US,D,20170328,000000,41.9878,42.4467,41.9878,42.4407,2385.6787569967,0
+PEZ.US,D,20170329,000000,42.2612,42.5644,42.2612,42.5245,1601.8128796978,0
+PEZ.US,D,20170330,000000,42.5744,42.6921,42.5455,42.6622,3765.9643235448,0
+PEZ.US,D,20170403,000000,42.2522,42.2782,42.0626,42.1714,1960.6670792797,0
+PEZ.US,D,20170404,000000,42.0646,42.1824,42.0297,42.0347,858.04244369294,0
+PEZ.US,D,20170405,000000,42.3579,42.3579,41.7195,41.7594,5936.130083586,0
+PEZ.US,D,20170406,000000,42.0277,42.0846,42.0167,42.0167,1160.7630254631,0
+PEZ.US,D,20170407,000000,41.8681,42.0347,41.8681,41.898,5168.3023828047,0
+PEZ.US,D,20170410,000000,41.7105,42.0058,41.7105,41.908,7149.0171827314,0
+PEZ.US,D,20170411,000000,41.8222,42.1045,41.7394,42.0646,2435.7980586143,0
+PEZ.US,D,20170412,000000,42.0337,42.0337,41.878,41.878,1180.8107461101,0
+PEZ.US,D,20170413,000000,41.7015,41.8282,41.483,41.5628,2133.0774768441,0
+PEZ.US,D,20170417,000000,41.5728,41.6916,41.5728,41.6916,469.11666314053,0
+PEZ.US,D,20170418,000000,41.7195,41.888,41.6616,41.888,10535.077200015,0
+PEZ.US,D,20170419,000000,42.2013,42.2113,42.1145,42.1145,793.88973762244,0
+PEZ.US,D,20170420,000000,42.6971,42.762,42.6971,42.743,3520.3797456187,0
+PEZ.US,D,20170421,000000,42.8777,42.8777,42.6183,42.7021,1193.8417645307,0
+PEZ.US,D,20170424,000000,43.0203,43.1241,43.0203,43.0702,929.21185198991,0
+PEZ.US,D,20170425,000000,43.3386,43.3785,43.2997,43.2997,4672.1212967907,0
+PEZ.US,D,20170426,000000,43.4085,43.7017,43.4085,43.6029,8384.9591606209,0
+PEZ.US,D,20170427,000000,43.7117,43.7117,43.594,43.6818,2662.3373019258,0
+PEZ.US,D,20170428,000000,43.4584,43.7815,43.4584,43.589,3820.0931692918,0
+PEZ.US,D,20170501,000000,43.5979,43.5979,43.5441,43.5441,302.72058177017,0
+PEZ.US,D,20170502,000000,43.2997,43.554,43.2997,43.5181,5999.2804036241,0
+PEZ.US,D,20170503,000000,43.3486,43.4484,43.3187,43.4184,1984.7243440561,0
+PEZ.US,D,20170504,000000,43.4015,43.4015,43.4015,43.4015,1412.3619195834,0
+PEZ.US,D,20170505,000000,43.4982,43.7915,43.4982,43.7616,1799.2829280711,0
+PEZ.US,D,20170508,000000,43.7217,43.7217,43.554,43.554,714.70124106667,0
+PEZ.US,D,20170509,000000,43.6419,43.8215,43.6419,43.6868,1125.6795143308,0
+PEZ.US,D,20170510,000000,43.6917,44.0369,43.6917,44.0369,1351.2163716099,0
+PEZ.US,D,20170511,000000,44.1436,44.1436,43.9202,43.9592,738.75850584311,0
+PEZ.US,D,20170512,000000,43.7596,43.7596,43.7017,43.7017,1863.4356341416,0
+PEZ.US,D,20170515,000000,43.7566,43.9681,43.6917,43.6917,1664.963199736,0
+PEZ.US,D,20170516,000000,43.6219,43.6219,43.4584,43.4584,3334.9383296337,0
+PEZ.US,D,20170517,000000,42.747,42.8219,42.6522,42.6522,302.72058177017,0
+PEZ.US,D,20170518,000000,42.4267,42.9027,42.4267,42.8678,28647.190418575,0
+PEZ.US,D,20170519,000000,42.9465,43.0652,42.9465,42.9714,3390.069561413,0
+PEZ.US,D,20170522,000000,43.2957,43.2957,43.2957,43.2957,509.2121044346,0
+PEZ.US,D,20170523,000000,43.4534,43.4534,43.3785,43.3785,1551.6935780802,0
+PEZ.US,D,20170524,000000,43.595,43.7516,43.595,43.7516,1171.789271819,0
+PEZ.US,D,20170525,000000,44.1636,44.2045,44.1636,44.2045,2099.9987377765,0
+PEZ.US,D,20170526,000000,44.2514,44.2514,44.2514,44.2514,202.48197853502,0
+PEZ.US,D,20170530,000000,44.1636,44.1636,44.1257,44.1257,202.48197853502,0
+PEZ.US,D,20170531,000000,44.1357,44.1357,44.1357,44.1357,404.96395707003,0
+PEZ.US,D,20170602,000000,44.8819,45.1842,44.8819,45.1243,1205.8703969189,0
+PEZ.US,D,20170605,000000,45.3019,45.3019,44.9667,44.9667,273311.57796701,0
+PEZ.US,D,20170606,000000,45.243,45.243,44.8729,44.9208,173549.10809722,0
+PEZ.US,D,20170607,000000,45.0116,45.5404,44.9667,45.243,798960.80856011,0
+PEZ.US,D,20170608,000000,45.0196,45.1034,44.8909,44.9498,52361.639171949,0
+PEZ.US,D,20170609,000000,44.9308,45.0994,44.0858,44.453,12567.916073624,0
+PEZ.US,D,20170612,000000,44.1436,44.3402,44.1057,44.2714,17562.805672832,0
+PEZ.US,D,20170613,000000,44.6744,44.8051,44.4091,44.8051,16602.519853839,0
+PEZ.US,D,20170614,000000,44.7931,44.8689,44.5078,44.5776,10955.07694757,0
+PEZ.US,D,20170615,000000,44.2135,44.4979,44.008,44.3701,20817.553119877,0
+PEZ.US,D,20170616,000000,44.1895,44.3163,44.1117,44.2095,4475.6536344498,0
+PEZ.US,D,20170619,000000,44.4949,44.6943,44.435,44.6345,3689.7829850861,0
+PEZ.US,D,20170620,000000,44.4849,44.4849,43.9821,43.9821,14383.237178213,0
+PEZ.US,D,20170621,000000,44.1017,44.1117,43.7975,43.8763,9645.9607893192,0
+PEZ.US,D,20170622,000000,43.7476,43.7776,43.6987,43.7037,1855.4165458828,0
+PEZ.US,D,20170623,000000,43.57,43.8105,43.57,43.8105,3213.6496197191,0
+PEZ.US,D,20170626,000000,44.1696,44.1895,44.0778,44.1895,1239.9515220189,0
+PEZ.US,D,20170627,000000,43.9552,44.1117,43.6279,43.6977,4532.7896382938,0
+PEZ.US,D,20170628,000000,43.8903,44.1007,43.8903,44.0818,3029.2105897664,0
+PEZ.US,D,20170629,000000,43.8264,43.8264,43.6788,43.7197,1522.624383142,0
+PEZ.US,D,20170630,000000,43.8664,43.9941,43.7975,43.9841,5890.0203260978,0
+PEZ.US,D,20170703,000000,43.9053,43.9103,43.3945,43.3945,272661.02943201,0
+PEZ.US,D,20170705,000000,43.1201,43.6089,43.1201,43.58,188101.7485149,0
+PEZ.US,D,20170706,000000,43.2658,43.4035,43.0712,43.1101,673546.27773641,0
+PEZ.US,D,20170707,000000,43.0712,43.581,43.0712,43.5501,7427.6804997251,0
+PEZ.US,D,20170710,000000,43.3546,43.567,43.2458,43.5401,35319.071849908,0
+PEZ.US,D,20170711,000000,43.6478,43.6798,43.4642,43.5989,8537.3218375383,0
+PEZ.US,D,20170712,000000,43.4642,44.1796,43.4642,44.1796,9713.1206534867,0
+PEZ.US,D,20170713,000000,44.2823,44.2823,44.0429,44.1696,32572.534121265,0
+PEZ.US,D,20170714,000000,43.9761,44.1397,43.9761,44.0429,8190.4962703447,0
+PEZ.US,D,20170717,000000,43.6977,44.1626,43.6977,44.0918,35502.508493828,0
+PEZ.US,D,20170718,000000,44.2773,44.5846,44.2674,44.5846,1391.311812904,0
+PEZ.US,D,20170719,000000,44.4849,44.8699,44.4849,44.842,3190.594740975,0
+PEZ.US,D,20170720,000000,44.7213,44.84,44.7213,44.7801,2140.0941790706,0
+PEZ.US,D,20170721,000000,44.5746,44.7502,44.5746,44.7502,1559.712666339,0
+PEZ.US,D,20170724,000000,45.1812,45.4176,45.1812,45.4176,2392.6954592232,0
+PEZ.US,D,20170725,000000,45.4176,45.5374,45.3687,45.4975,2804.6761185197,0
+PEZ.US,D,20170726,000000,45.5074,45.6262,45.5074,45.6262,917.18321960169,0
+PEZ.US,D,20170727,000000,45.5972,45.9204,45.0715,45.3677,1522.624383142,0
+PEZ.US,D,20170728,000000,45.1214,45.4376,45.1214,45.3089,14950.587672523,0
+PEZ.US,D,20170731,000000,45.5074,45.5174,45.1712,45.23,2220.2850616587,0
+PEZ.US,D,20170801,000000,45.23,45.27,45.23,45.27,529.25982508163,0
+PEZ.US,D,20170802,000000,45.1712,45.2201,44.5936,44.9089,3883.24348933,0
+PEZ.US,D,20170803,000000,45.1712,45.3189,45.1612,45.261,3904.2935960094,0
+PEZ.US,D,20170804,000000,45.24,45.3278,45.1812,45.2101,14482.473395415,0
+PEZ.US,D,20170807,000000,45.3677,45.4775,45.3677,45.4077,1428.400096101,0
+PEZ.US,D,20170808,000000,45.5074,45.5074,45.3189,45.3189,2258.3757308881,0
+PEZ.US,D,20170809,000000,44.9089,45.1313,44.5148,45.0126,1810.3091744269,0
+PEZ.US,D,20170810,000000,44.7502,44.7502,44.3023,44.5547,2466.8720256172,0
+PEZ.US,D,20170811,000000,44.3572,44.6135,44.3572,44.6135,2018.8054691561,0
+PEZ.US,D,20170814,000000,45.0915,45.1014,45.0715,45.0944,1149.7367791073,0
+PEZ.US,D,20170815,000000,44.7901,44.7901,44.6863,44.7043,1315.1304744453,0
+PEZ.US,D,20170816,000000,44.6814,44.8799,44.6814,44.83,1503.5790485274,0
+PEZ.US,D,20170817,000000,44.4949,44.6035,43.8364,43.9352,8408.014039365,0
+PEZ.US,D,20170818,000000,43.7277,44.1087,43.7277,43.9352,3151.5016857133,0
+PEZ.US,D,20170821,000000,43.8284,43.8564,43.6678,43.8364,2694.413654961,0
+PEZ.US,D,20170822,000000,44.1696,44.426,44.1397,44.426,3817.0860111948,0
+PEZ.US,D,20170823,000000,44.0479,44.0918,43.9272,44.0918,656.56285119028,0
+PEZ.US,D,20170824,000000,43.9741,44.0011,43.8853,43.9552,2366.6334223821,0
+PEZ.US,D,20170825,000000,43.7307,43.8175,43.6977,43.8175,1550.6911920479,0
+PEZ.US,D,20170828,000000,43.58,43.6578,43.5311,43.57,6320.0439339766,0
+PEZ.US,D,20170829,000000,43.4244,43.59,43.4244,43.5501,1612.8391260537,0
+PEZ.US,D,20170830,000000,43.7027,43.8953,43.7027,43.8953,1480.5241697833,0
+PEZ.US,D,20170831,000000,44.3223,44.3572,44.2973,44.3252,556.32424795512,0
+PEZ.US,D,20170901,000000,44.416,44.6325,44.416,44.6325,528.25743904928,0
+PEZ.US,D,20170905,000000,44.6574,44.6574,44.1017,44.5936,3391.0719474454,0
+PEZ.US,D,20170906,000000,44.2674,44.4849,44.2574,44.4849,7503.8618381839,0
+PEZ.US,D,20170907,000000,44.6424,45.0815,44.6424,45.0565,2478.9006580054,0
+PEZ.US,D,20170908,000000,45.1702,45.2251,45.1214,45.2201,2098.9963517442,0
+PEZ.US,D,20170911,000000,45.4376,45.5773,45.4376,45.5274,1131.6938305249,0
+PEZ.US,D,20170912,000000,45.7827,45.9873,45.7638,45.9873,1518.6148390126,0
+PEZ.US,D,20170913,000000,45.8905,45.9294,45.8905,45.9294,940.23809834577,0
+PEZ.US,D,20170914,000000,45.9374,45.9374,45.7548,45.7927,781.86110523422,0
+PEZ.US,D,20170915,000000,45.5873,45.8187,45.5873,45.8187,1190.8346064337,0
+PEZ.US,D,20170918,000000,46.0861,46.0861,45.9374,45.9773,5100.1401326048,0
+PEZ.US,D,20170919,000000,45.9374,46.0891,45.9294,46.0561,2644.2943533434,0
+PEZ.US,D,20170920,000000,46.0561,46.3314,46.0561,46.3314,906.15697324582,0
+PEZ.US,D,20170921,000000,46.0511,46.122,46.0461,46.122,1208.877555016,0
+PEZ.US,D,20170922,000000,46.115,46.115,46.091,46.105,413.9854313612,0
+PEZ.US,D,20170925,000000,45.4346,45.4346,45.4346,45.4346,174.41516962917,0
+PEZ.US,D,20170926,000000,45.7827,45.7827,45.5663,45.6252,2007.7792228002,0
+PEZ.US,D,20170927,000000,45.9374,46.3025,45.8606,46.1739,2485.9173602319,0
+PEZ.US,D,20170928,000000,46.0671,46.1549,46.0671,46.1539,1076.5625987456,0
+PEZ.US,D,20171002,000000,46.5499,46.7953,46.531,46.7953,2715.4637616404,0
+PEZ.US,D,20171003,000000,46.8931,47.0497,46.8931,47.0497,2800.6665743903,0
+PEZ.US,D,20171004,000000,47.2114,47.3181,47.1884,47.3181,1458.4716770715,0
+PEZ.US,D,20171005,000000,47.5565,47.5924,47.4847,47.5046,1371.2640922569,0
+PEZ.US,D,20171006,000000,47.6663,47.6713,47.6314,47.6314,574.36719653745,0
+PEZ.US,D,20171009,000000,47.5046,47.5246,47.2982,47.2982,1819.3306487181,0
+PEZ.US,D,20171010,000000,47.1266,47.1435,47.1266,47.1435,1221.9085734366,0
+PEZ.US,D,20171011,000000,47.2253,47.2253,47.1785,47.1785,1522.624383142,0
+PEZ.US,D,20171013,000000,47.358,47.4078,47.341,47.3779,1833.364053171,0
+PEZ.US,D,20171016,000000,47.5725,47.5725,47.2882,47.3979,531.26459714633,0
+PEZ.US,D,20171017,000000,47.5545,47.5545,47.1785,47.1785,1523.6267691744,0
+PEZ.US,D,20171018,000000,47.345,47.345,47.345,47.345,168.40085343506,0
+PEZ.US,D,20171019,000000,47.0198,47.2184,47.0198,47.2184,2347.5880877674,0
+PEZ.US,D,20171020,000000,47.6513,47.6862,47.6513,47.6862,1472.5050815245,0
+PEZ.US,D,20171023,000000,47.4697,47.4697,47.4697,47.4697,1478.5193977186,0
+PEZ.US,D,20171024,000000,47.348,47.6713,47.348,47.5924,1055.5124920662,0
+PEZ.US,D,20171025,000000,46.8442,46.913,46.8442,46.913,1047.4934038074,0
+PEZ.US,D,20171026,000000,47.0996,47.2383,47.0996,47.1685,956.2762748634,0
+PEZ.US,D,20171027,000000,47.4767,47.5725,47.4767,47.5725,2296.4664001174,0
+PEZ.US,D,20171030,000000,47.339,47.4448,47.339,47.4358,1264.0087867953,0
+PEZ.US,D,20171031,000000,47.5445,48.0633,47.5445,48.0633,3444.19840716,0
+PEZ.US,D,20171101,000000,48.3118,48.3118,47.8888,48.0054,2932.9815306607,0
+PEZ.US,D,20171102,000000,47.8279,47.8279,47.3381,47.5924,9080.6150670729,0
+PEZ.US,D,20171106,000000,48.0633,48.1731,48.0254,48.0254,554.31947589042,0
+PEZ.US,D,20171107,000000,47.9655,47.9655,47.2982,47.2982,320.7635303525,0
+PEZ.US,D,20171108,000000,47.5635,47.6314,47.3989,47.6314,1837.3735973004,0
+PEZ.US,D,20171109,000000,47.0008,47.1785,46.9809,47.1785,1889.4976709827,0
+PEZ.US,D,20171110,000000,47.2752,47.2752,47.0896,47.1096,1191.836992466,0
+PEZ.US,D,20171113,000000,47.1685,47.3779,47.1685,47.348,846.01381130473,0
+PEZ.US,D,20171114,000000,47.3082,47.4947,47.3082,47.4867,1171.789271819,0
+PEZ.US,D,20171115,000000,47.1685,47.2882,47.1685,47.2882,3014.1747992812,0
+PEZ.US,D,20171116,000000,47.7012,47.7012,47.7012,47.7012,603.43639147565,0
+PEZ.US,D,20171121,000000,48.4972,48.597,48.4972,48.5471,1916.5620938562,0
+PEZ.US,D,20171124,000000,48.6928,48.6928,48.6928,48.6928,192.4581182115,0
+PEZ.US,D,20171127,000000,48.6389,48.6389,48.6389,48.6389,100.23860323516,0
+PEZ.US,D,20171128,000000,49.0499,49.0499,49.0499,49.0499,100.23860323516,0
+PEZ.US,D,20171129,000000,48.8834,48.9173,48.5571,48.617,1313.1257023806,0
+PEZ.US,D,20171130,000000,48.8036,49.011,48.7547,48.9812,16109.345925922,0
+PEZ.US,D,20171201,000000,48.9223,49.0789,48.3706,48.8734,2635.2728790523,0
+PEZ.US,D,20171204,000000,49.3932,49.3932,48.4773,48.5372,335521.65990682,0
+PEZ.US,D,20171205,000000,48.8535,48.9373,48.597,48.7247,76787.782008293,0
+PEZ.US,D,20171206,000000,48.5721,48.6749,48.4773,48.5272,451775.38478085,0
+PEZ.US,D,20171207,000000,48.7736,49.2255,48.7736,49.0868,7899.8043209627,0
+PEZ.US,D,20171208,000000,49.4331,49.4331,49.1078,49.1078,7085.8668626932,0
+PEZ.US,D,20171211,000000,49.4031,49.4231,49.0789,49.3333,12942.808449724,0
+PEZ.US,D,20171212,000000,49.3832,49.3832,49.1577,49.1776,2916.9433541431,0
+PEZ.US,D,20171213,000000,49.3044,49.4331,49.2844,49.2844,2845.7739458461,0
+PEZ.US,D,20171214,000000,49.4031,49.4331,49.1238,49.1238,8621.5222642559,0
+PEZ.US,D,20171215,000000,49.2994,49.463,49.2645,49.3932,13106.197372996,0
+PEZ.US,D,20171218,000000,49.9458,50.1533,49.868,50.1533,16330.873239072,0
+PEZ.US,D,20171219,000000,50.0047,50.0047,49.6515,49.6515,2685.3921806699,0
+PEZ.US,D,20171220,000000,49.5099,49.7992,49.5099,49.6515,29084.23072868,0
+PEZ.US,D,20171221,000000,49.7603,49.9997,49.6715,49.898,10926.007752632,0
+PEZ.US,D,20171222,000000,49.7303,49.7603,49.6715,49.6914,3257.7546051426,0
+PEZ.US,D,20171226,000000,49.7303,49.7992,49.7303,49.7303,3234.6997263985,0
+PEZ.US,D,20171227,000000,49.878,49.9658,49.6116,49.6814,4939.7583674285,0
+PEZ.US,D,20171228,000000,49.8291,49.9269,49.5817,49.9269,4705.2000358583,0
+PEZ.US,D,20171229,000000,49.9169,49.9169,49.5617,49.5617,5744.6743514068,0
+PEZ.US,D,20180102,000000,49.7702,49.7992,49.483,49.7702,9925.6264923452,0
+PEZ.US,D,20180103,000000,49.9269,50.2122,49.877,50.2122,9573.7889949898,0
+PEZ.US,D,20180104,000000,50.282,50.3698,49.9888,50.3698,20837.600840524,0
+PEZ.US,D,20180105,000000,50.5774,50.9225,50.5275,50.9225,28345.472222837,0
+PEZ.US,D,20180108,000000,51.3275,51.3275,50.6073,50.9824,11256.795143308,0
+PEZ.US,D,20180109,000000,50.8776,51.14,50.8227,50.9225,22244.950829946,0
+PEZ.US,D,20180110,000000,50.8826,51.0702,50.6472,50.7539,5885.0083959361,0
+PEZ.US,D,20180111,000000,51.14,51.8004,51.14,51.8004,2832.7429274255,0
+PEZ.US,D,20180112,000000,52.2294,52.358,52.1656,52.1656,28955.92531654,0
+PEZ.US,D,20180116,000000,52.6564,52.6564,51.0871,51.16,12807.486335356,0
+PEZ.US,D,20180117,000000,51.4363,51.966,51.4363,51.957,3210.6424616221,0
+PEZ.US,D,20180118,000000,52.0408,52.0458,52.0408,52.0458,776.84917507247,0
+PEZ.US,D,20180119,000000,52.1356,52.7162,52.1306,52.7162,3741.9070587684,0
+PEZ.US,D,20180122,000000,53.1003,53.1003,53.1003,53.1003,422.00451962001,0
+PEZ.US,D,20180123,000000,53.249,53.4554,53.249,53.4116,3089.3537517075,0
+PEZ.US,D,20180124,000000,53.634,53.6689,53.0374,53.2779,1898.5191452739,0
+PEZ.US,D,20180125,000000,53.5941,53.5941,52.5406,52.5406,10799.707112556,0
+PEZ.US,D,20180126,000000,52.7162,52.7761,52.5965,52.6683,4233.0762146207,0
+PEZ.US,D,20180129,000000,52.6863,52.6913,52.2743,52.2743,2417.755110032,0
+PEZ.US,D,20180130,000000,51.6907,51.966,51.3764,51.7655,5894.0298702272,0
+PEZ.US,D,20180131,000000,51.545,52.1057,51.2079,51.2676,3497.3248668746,0
+PEZ.US,D,20180201,000000,50.8526,51.3764,50.8526,51.3125,4531.7872522614,0
+PEZ.US,D,20180202,000000,49.6715,49.6715,49.6715,49.6715,5348.731868628,0
+PEZ.US,D,20180205,000000,49.3982,49.9249,48.1721,48.1721,9082.6198391376,0
+PEZ.US,D,20180206,000000,47.8169,49.5329,47.8169,49.3732,5799.8055831862,0
+PEZ.US,D,20180207,000000,49.5817,50.1244,49.5817,49.9069,7109.9241274697,0
+PEZ.US,D,20180208,000000,49.5518,49.5518,47.9146,47.9146,3220.6663219456,0
+PEZ.US,D,20180209,000000,48.3557,48.585,46.6856,48.2319,7151.0219547961,0
+PEZ.US,D,20180212,000000,48.4464,48.8924,48.0823,48.8904,3616.6088047245,0
+PEZ.US,D,20180213,000000,48.5062,49.02,48.5062,49.02,6870.3538657377,0
+PEZ.US,D,20180214,000000,49.2744,49.9269,49.2744,49.9269,6690.9267659467,0
+PEZ.US,D,20180215,000000,50.272,50.685,50.1533,50.5674,3569.4966612039,0
+PEZ.US,D,20180216,000000,50.5175,50.5175,50.1443,50.1443,4081.7159237356,0
+PEZ.US,D,20180220,000000,50.27,50.3119,50.27,50.27,1174.796429916,0
+PEZ.US,D,20180221,000000,50.0845,50.5674,50.0845,50.0945,4029.5918500533,0
+PEZ.US,D,20180222,000000,50.0147,50.0147,49.6315,49.6315,931.21662405461,0
+PEZ.US,D,20180223,000000,49.898,50.3908,49.7702,50.3908,1996.7529764443,0
+PEZ.US,D,20180226,000000,50.4886,50.8127,50.4886,50.8077,3204.628145428,0
+PEZ.US,D,20180227,000000,50.6661,50.6661,49.6016,49.6016,2545.0581361406,0
+PEZ.US,D,20180228,000000,49.7902,50.0047,49.7902,49.9458,1634.8916187654,0
+PEZ.US,D,20180301,000000,49.3044,49.3044,48.6788,48.7826,3831.1194156477,0
+PEZ.US,D,20180302,000000,48.4464,48.9323,48.4375,48.9323,1617.8510562154,0
+PEZ.US,D,20180305,000000,49.1826,49.3443,49.1826,49.3443,1492.5528021715,0
+PEZ.US,D,20180306,000000,49.868,50.1144,49.4231,50.1144,2552.0748383671,0
+PEZ.US,D,20180307,000000,49.6415,49.8401,49.6315,49.6315,1240.9539080512,0
+PEZ.US,D,20180308,000000,49.858,50.0845,49.8491,50.0845,1168.7821137219,0
+PEZ.US,D,20180309,000000,50.8197,51.0901,50.8028,51.0901,4442.5748953822,0
+PEZ.US,D,20180312,000000,50.9554,50.9554,50.8297,50.9125,983.34069773689,0
+PEZ.US,D,20180313,000000,50.9824,51.0702,50.5225,50.5973,1485.536099945,0
+PEZ.US,D,20180314,000000,50.6472,50.6472,50.292,50.292,1716.0848873859,0
+PEZ.US,D,20180315,000000,50.1045,50.1045,50.0546,50.0945,1141.7176908484,0
+PEZ.US,D,20180316,000000,50.0347,50.4007,50.0347,50.3509,2547.0629082053,0
+PEZ.US,D,20180319,000000,50.1533,50.1533,49.5229,49.8391,6119.5667275063,0
+PEZ.US,D,20180320,000000,49.7802,50.0656,49.7483,49.9458,3350.9765061513,0
+PEZ.US,D,20180321,000000,49.898,50.2221,49.898,49.9658,2858.8049642667,0
+PEZ.US,D,20180322,000000,49.2744,49.3932,48.7926,48.7926,3640.6660695009,0
+PEZ.US,D,20180323,000000,48.626,48.7437,47.6882,47.7271,2761.5735191286,0
+PEZ.US,D,20180326,000000,48.5262,48.8435,48.1122,48.8435,2021.8126272531,0
+PEZ.US,D,20180327,000000,48.6938,48.8125,48.4175,48.4375,1507.5885926568,0
+PEZ.US,D,20180328,000000,47.6683,47.9396,47.4049,47.5116,1880.4761966915,0
+PEZ.US,D,20180329,000000,48.2708,48.4075,47.8848,48.3896,2169.1633740088,0
+PEZ.US,D,20180402,000000,48.202,48.202,46.7873,46.8113,4578.899395782,0
+PEZ.US,D,20180403,000000,47.3749,47.4717,47.3749,47.4138,1276.0374191835,0
+PEZ.US,D,20180404,000000,46.7535,48.5661,46.7535,48.5561,36067.854216074,0
+PEZ.US,D,20180405,000000,49.011,49.1477,48.6359,49.1477,2181.192006397,0
+PEZ.US,D,20180406,000000,48.586,49.03,47.8159,47.9845,9075.6031369111,0
+PEZ.US,D,20180409,000000,48.3896,48.6509,48.212,48.212,2785.630783905,0
+PEZ.US,D,20180410,000000,48.616,48.9612,48.596,48.9612,1266.01355886,0
+PEZ.US,D,20180411,000000,48.8425,48.8425,48.7826,48.7826,888.11402466349,0
+PEZ.US,D,20180412,000000,49.3533,49.3533,49.2056,49.2994,2159.1395136853,0
+PEZ.US,D,20180413,000000,49.3533,49.3533,48.7437,48.7437,5927.1086092948,0
+PEZ.US,D,20180416,000000,49.4331,49.7313,49.4331,49.6715,3888.2554194917,0
+PEZ.US,D,20180417,000000,50.1832,50.2331,50.1832,50.2022,2262.3852750175,0
+PEZ.US,D,20180418,000000,50.4536,50.7349,50.4536,50.4796,1031.4552272898,0
+PEZ.US,D,20180419,000000,50.1443,50.1443,49.9658,49.9758,893.12595482525,0
+PEZ.US,D,20180420,000000,49.8091,49.8091,49.2844,49.2844,2392.6954592232,0
+PEZ.US,D,20180423,000000,49.3523,49.3832,49.3523,49.3832,393.93771071417,0
+PEZ.US,D,20180424,000000,49.6774,49.6774,48.5661,48.8325,1887.492898918,0
+PEZ.US,D,20180425,000000,49.02,49.02,48.626,48.8325,1578.7580009537,0
+PEZ.US,D,20180426,000000,49.1956,49.8191,49.1956,49.8191,2051.8842082237,0
+PEZ.US,D,20180427,000000,50.0945,50.2221,49.7802,50.0845,2588.1607355318,0
+PEZ.US,D,20180430,000000,50.292,50.3119,49.7802,49.7902,58078.24671445,0
+PEZ.US,D,20180501,000000,49.5717,49.5717,49.1587,49.2844,4361.3816267617,0
+PEZ.US,D,20180502,000000,49.2844,49.7303,49.2844,49.5916,3300.8572045337,0
+PEZ.US,D,20180503,000000,49.0399,49.4031,49.0399,49.3632,9620.9011385104,0
+PEZ.US,D,20180504,000000,49.2844,49.888,49.2844,49.7902,1917.5644798886,0
+PEZ.US,D,20180507,000000,49.878,50.0147,49.858,50.0147,2975.0817440195,0
+PEZ.US,D,20180508,000000,49.9758,50.2521,49.9758,50.2521,7122.9551458903,0
+PEZ.US,D,20180509,000000,49.9069,50.4975,49.9069,50.4886,2089.974877453,0
+PEZ.US,D,20180510,000000,50.5973,50.8726,50.5973,50.8726,1052.5053339691,0
+PEZ.US,D,20180511,000000,51.2676,51.4951,51.2676,51.4552,3860.1886105859,0
+PEZ.US,D,20180514,000000,51.8303,51.8303,51.5839,51.5939,1492.5528021715,0
+PEZ.US,D,20180515,000000,51.3864,51.8004,51.3864,51.7605,4221.0475822325,0
+PEZ.US,D,20180516,000000,52.4708,52.6654,52.4618,52.6654,2669.3540041522,0
+PEZ.US,D,20180517,000000,52.835,52.9237,52.6663,52.7761,6578.6595303234,0
+PEZ.US,D,20180518,000000,52.5865,52.7382,52.5865,52.7382,5077.0852538607,0
+PEZ.US,D,20180521,000000,52.7262,53.1721,52.7262,52.9935,3099.3776120311,0
+PEZ.US,D,20180522,000000,52.8739,52.8739,52.4957,52.4957,746.77759410192,0
+PEZ.US,D,20180523,000000,52.1955,52.4418,52.1955,52.4418,2359.6167201556,0
+PEZ.US,D,20180524,000000,52.5107,52.6195,52.1955,52.6065,2012.791152962,0
+PEZ.US,D,20180525,000000,52.2643,52.5965,52.2643,52.4808,2375.6548966732,0
+PEZ.US,D,20180529,000000,52.1316,52.388,52.0558,52.2554,1832.3616671387,0
+PEZ.US,D,20180530,000000,52.9935,52.9935,52.825,52.9337,3593.5539259804,0
+PEZ.US,D,20180531,000000,52.8838,52.8838,52.5306,52.5306,1159.7606394308,0
+PEZ.US,D,20180601,000000,52.9337,53.25,52.9337,52.9337,3258.756991175,0
+PEZ.US,D,20180604,000000,53.2649,53.7707,53.25,53.7707,193064.56176107,0
+PEZ.US,D,20180605,000000,53.6051,54.2685,53.5652,54.2555,71164.396366799,0
+PEZ.US,D,20180606,000000,53.9304,54.6895,53.9304,54.6615,180419.46196296,0
+PEZ.US,D,20180607,000000,54.6795,55.1723,54.6226,54.7593,17779.321055819,0
+PEZ.US,D,20180608,000000,54.9349,55.1324,54.905,55.1324,25523.755541768,0
+PEZ.US,D,20180611,000000,55.7729,55.7729,55.1823,55.3689,11412.164978323,0
+PEZ.US,D,20180612,000000,55.34,55.8328,55.34,55.7529,6591.6905487439,0
+PEZ.US,D,20180613,000000,56.0303,56.0303,55.4058,55.4337,4698.1833336318,0
+PEZ.US,D,20180614,000000,55.3978,55.6741,55.3978,55.6143,73559.096598088,0
+PEZ.US,D,20180615,000000,55.3,55.8018,55.3,55.713,36443.748978206,0
+PEZ.US,D,20180618,000000,56.1032,56.1511,55.9415,56.1511,2290.4520839233,0
+PEZ.US,D,20180619,000000,55.747,55.7929,55.2611,55.7929,2205.2492711735,0
+PEZ.US,D,20180620,000000,56.16,56.3745,55.9804,56.3745,8692.6916725528,0
+PEZ.US,D,20180621,000000,56.4433,56.4433,55.9415,56.2038,2453.8410071966,0
+PEZ.US,D,20180622,000000,56.6608,56.6608,55.7829,55.8228,32769.001783605,0
+PEZ.US,D,20180625,000000,55.7729,55.7729,54.3134,54.7583,2691.406496864,0
+PEZ.US,D,20180626,000000,54.8012,55.0018,54.6057,54.9579,1755.1779426476,0
+PEZ.US,D,20180627,000000,55.4767,55.4767,54.8851,55.0018,1988.7338881855,0
+PEZ.US,D,20180628,000000,54.2935,54.2935,53.7877,54.0171,3227.6830241721,0
+PEZ.US,D,20180629,000000,54.4322,54.6166,54.045,54.045,1270.0231029894,0
+PEZ.US,D,20180702,000000,53.5143,54.035,53.3897,54.026,180066.62207957,0
+PEZ.US,D,20180703,000000,54.2535,54.4761,53.7777,53.8376,142321.77603137,0
+PEZ.US,D,20180705,000000,54.491,54.491,53.7587,54.1937,379855.18934566,0
+PEZ.US,D,20180706,000000,54.481,54.9639,54.2935,54.911,87854.123805453,0
+PEZ.US,D,20180709,000000,55.3669,55.3669,54.914,55.2112,14898.463598842,0
+PEZ.US,D,20180710,000000,55.8527,55.8527,54.896,55.1015,5093.1234303783,0
+PEZ.US,D,20180711,000000,54.5797,54.904,54.5797,54.8272,35355.157747072,0
+PEZ.US,D,20180712,000000,54.8651,55.1603,54.8651,55.1115,2793.6498721638,0
+PEZ.US,D,20180713,000000,55.6582,55.6582,55.5176,55.5176,2068.9247707736,0
+PEZ.US,D,20180716,000000,55.5305,55.5854,55.4816,55.5415,4928.7321210727,0
+PEZ.US,D,20180717,000000,55.733,56.2487,55.6193,56.2088,11705.864085801,0
+PEZ.US,D,20180718,000000,56.0004,56.3166,56.0004,56.2966,14467.437604931,0
+PEZ.US,D,20180719,000000,55.8817,56.603,55.8817,56.3266,27271.916782189,0
+PEZ.US,D,20180720,000000,56.3835,56.4733,56.1501,56.1501,8257.6561345122,0
+PEZ.US,D,20180723,000000,55.7499,56.1102,55.7499,56.0004,4965.8204042697,0
+PEZ.US,D,20180724,000000,55.7829,55.7829,54.888,55.2312,4738.2787749259,0
+PEZ.US,D,20180725,000000,55.1813,55.5714,55.1813,55.5714,7568.0145442544,0
+PEZ.US,D,20180726,000000,55.8727,56.0902,55.5265,55.6442,1137.708146719,0
+PEZ.US,D,20180727,000000,55.5166,55.5166,54.2146,54.4122,5950.1634880389,0
+PEZ.US,D,20180730,000000,54.6985,54.6985,53.5123,53.7677,2536.0366618495,0
+PEZ.US,D,20180731,000000,53.7827,54.4072,53.7827,54.1837,16217.603617416,0
+PEZ.US,D,20180801,000000,54.1757,54.3034,53.5771,53.7777,7712.358132913,0
+PEZ.US,D,20180802,000000,53.6809,54.5588,53.6809,54.521,18000.848368969,0
+PEZ.US,D,20180803,000000,54.5997,54.5997,54.2236,54.4072,1560.7150523714,0
+PEZ.US,D,20180806,000000,54.4611,54.6596,54.4611,54.6416,975.32160947808,0
+PEZ.US,D,20180807,000000,55.1414,55.2412,55.0716,55.1115,2138.0894070059,0
+PEZ.US,D,20180808,000000,55.299,55.3659,55.2112,55.3589,2105.0106679383,0
+PEZ.US,D,20180809,000000,55.9315,56.0154,55.8677,55.9415,3728.8760403478,0
+PEZ.US,D,20180810,000000,55.7929,56.6908,55.7929,56.5012,2123.0536165206,0
+PEZ.US,D,20180813,000000,56.3545,56.3545,56.3056,56.3056,492.17154188462,0
+PEZ.US,D,20180814,000000,56.4333,56.8892,56.0902,56.7605,1597.8033355684,0
+PEZ.US,D,20180815,000000,56.2777,56.2777,55.6502,55.9764,1581.7651590508,0
+PEZ.US,D,20180816,000000,56.4633,56.4633,56.1989,56.1989,870.07107608116,0
+PEZ.US,D,20180817,000000,56.3475,56.5062,56.2777,56.5062,1405.3452173569,0
+PEZ.US,D,20180820,000000,59.4063,59.4063,56.7307,57.1167,5707.5860682098,0
+PEZ.US,D,20180821,000000,57.1267,57.6784,57.1267,57.6295,4863.5770289698,0
+PEZ.US,D,20180822,000000,57.6594,57.9856,57.6594,57.7133,21647.528754664,0
+PEZ.US,D,20180823,000000,58.1313,58.2321,57.7782,58.0435,8696.7012166822,0
+PEZ.US,D,20180824,000000,57.837,58.4984,57.837,58.4984,1581.7651590508,0
+PEZ.US,D,20180827,000000,58.7169,58.7169,58.4685,58.4685,5980.2350690095,0
+PEZ.US,D,20180828,000000,58.4385,58.7768,58.1522,58.7768,3250.7379029161,0
+PEZ.US,D,20180829,000000,58.6271,59.1309,58.5383,59.1309,2820.7142950373,0
+PEZ.US,D,20180830,000000,58.9912,58.9912,58.4884,58.657,4262.1454095589,0
+PEZ.US,D,20180831,000000,58.3688,59.1808,58.3688,59.1808,3545.4393964275,0
+PEZ.US,D,20180904,000000,59.0511,59.3275,58.9524,59.3275,10972.11751012,0
+PEZ.US,D,20180905,000000,59.2875,59.2875,57.7782,58.0634,9868.4904885012,0
+PEZ.US,D,20180906,000000,58.6371,58.6371,57.6395,57.6395,24981.464698266,0
+PEZ.US,D,20180907,000000,57.7682,58.7468,57.7682,58.2889,3027.2058177017,0
+PEZ.US,D,20180910,000000,59.2187,59.2187,58.3289,58.6171,4213.0284939736,0
+PEZ.US,D,20180911,000000,59.1987,59.2087,58.6171,59.1219,7535.9381912191,0
+PEZ.US,D,20180912,000000,58.9035,59.081,58.7369,59.081,1243.9610661483,0
+PEZ.US,D,20180913,000000,59.076,59.1409,59.0112,59.1109,5369.7819753074,0
+PEZ.US,D,20180914,000000,59.3624,59.3933,59.101,59.1658,4403.4818401204,0
+PEZ.US,D,20180917,000000,59.3963,59.3963,58.3688,58.4285,10204.289809339,0
+PEZ.US,D,20180918,000000,58.7169,58.9434,58.7169,58.8147,2429.7837424202,0
+PEZ.US,D,20180919,000000,58.5962,58.6461,58.1433,58.3089,2901.9075636578,0
+PEZ.US,D,20180920,000000,58.5373,58.6271,58.4285,58.6271,7375.5564260429,0
+PEZ.US,D,20180921,000000,58.5283,58.7369,58.4774,58.5283,26090.103650046,0
+PEZ.US,D,20180924,000000,58.28,58.3788,58.1772,58.279,3362.0027525072,0
+PEZ.US,D,20180925,000000,58.7069,58.7169,58.5972,58.7169,2113.0297561971,0
+PEZ.US,D,20180926,000000,59.2975,59.6107,59.2686,59.2686,1190.8346064337,0
+PEZ.US,D,20180927,000000,59.4562,59.6117,59.3773,59.3773,5529.1613544513,0
+PEZ.US,D,20180928,000000,59.6347,59.6945,59.2746,59.2746,6248.8745256797,0
+PEZ.US,D,20181001,000000,59.0311,59.0311,58.5782,58.5782,2492.9340624584,0
+PEZ.US,D,20181002,000000,57.6614,57.6614,56.585,56.6948,37277.734157122,0
+PEZ.US,D,20181003,000000,57.2135,57.2135,56.8463,56.8463,3507.3487271981,0
+PEZ.US,D,20181004,000000,55.8707,56.0623,55.5485,55.741,4854.5555546787,0
+PEZ.US,D,20181005,000000,55.6811,56.0184,54.3763,55.0547,14000.325713854,0
+PEZ.US,D,20181008,000000,54.932,54.932,53.9064,54.8791,1921.574024018,0
+PEZ.US,D,20181009,000000,54.6067,54.7653,54.6067,54.7553,1292.0755957012,0
+PEZ.US,D,20181010,000000,53.3118,53.3118,52.6973,52.6973,3979.4725484357,0
+PEZ.US,D,20181011,000000,52.8579,53.0055,52.0767,52.0767,2365.6310363497,0
+PEZ.US,D,20181012,000000,53.5692,53.7508,53.0574,53.7508,2249.3542565969,0
+PEZ.US,D,20181015,000000,53.4315,53.8326,53.3916,53.7079,11334.981253831,0
+PEZ.US,D,20181016,000000,54.3593,54.8801,54.3593,54.8801,1599.8081076331,0
+PEZ.US,D,20181017,000000,54.8771,54.8771,54.3793,54.6166,3874.2220150388,0
+PEZ.US,D,20181018,000000,54.4092,54.4092,53.2719,53.2719,1304.1042280894,0
+PEZ.US,D,20181019,000000,53.0554,53.0554,53.0554,53.0554,675.60818580496,0
+PEZ.US,D,20181022,000000,52.7781,53.0055,52.7482,52.9895,3277.8023257896,0
+PEZ.US,D,20181023,000000,51.9381,52.4428,51.4153,52.3152,15278.367905103,0
+PEZ.US,D,20181024,000000,52.0867,52.3132,50.2481,50.2481,2540.0462059789,0
+PEZ.US,D,20181025,000000,50.4566,51.3055,50.4566,51.0233,4442.5748953822,0
+PEZ.US,D,20181026,000000,49.9917,49.9917,49.1627,49.6944,2545.0581361406,0
+PEZ.US,D,20181029,000000,50.4856,50.5754,48.4006,48.5192,12247.152543271,0
+PEZ.US,D,20181030,000000,48.6389,50.4656,48.6389,50.4656,2896.895633496,0
+PEZ.US,D,20181031,000000,51.0103,51.8642,51.0103,51.4642,14216.841096843,0
+PEZ.US,D,20181101,000000,51.3065,52.2075,51.0502,52.1087,3050.2606964458,0
+PEZ.US,D,20181102,000000,52.7571,52.7571,51.8732,51.8732,20213.11434237,0
+PEZ.US,D,20181105,000000,52.2564,52.2564,51.5151,51.8951,4146.8710158384,0
+PEZ.US,D,20181106,000000,52.1805,52.365,51.9381,52.1666,11649.73046799,0
+PEZ.US,D,20181107,000000,52.6484,53.5991,52.6484,53.5991,3534.4131500716,0
+PEZ.US,D,20181108,000000,53.8545,54.8242,53.8545,54.518,3283.8166419837,0
+PEZ.US,D,20181109,000000,53.3517,53.3517,52.7681,53.0055,1703.0538689653,0
+PEZ.US,D,20181112,000000,52.6883,52.6883,51.8123,52.0089,2414.7479519349,0
+PEZ.US,D,20181113,000000,52.1566,52.1566,51.6757,51.959,4396.465137894,0
+PEZ.US,D,20181114,000000,52.375,52.375,51.8433,52.0767,2821.7166810697,0
+PEZ.US,D,20181115,000000,51.4542,51.8991,50.9405,51.8991,5476.0348947366,0
+PEZ.US,D,20181116,000000,51.6019,51.6019,51.1879,51.3654,2449.8314630672,0
+PEZ.US,D,20181119,000000,50.6053,50.6552,49.5866,49.5866,3165.5350901663,0
+PEZ.US,D,20181120,000000,48.6389,48.6389,47.788,48.0264,8772.8825551409,0
+PEZ.US,D,20181121,000000,48.5791,49.3283,48.5791,49.0439,6314.0296177825,0
+PEZ.US,D,20181123,000000,49.3183,49.4031,49.2994,49.4031,1554.7007361773,0
+PEZ.US,D,20181126,000000,49.884,50.5025,49.874,50.5025,24930.343010616,0
+PEZ.US,D,20181127,000000,50.3968,50.4067,50.2132,50.288,3832.1218016801,0
+PEZ.US,D,20181128,000000,50.8407,52.2264,50.8407,52.2164,6236.8458932915,0
+PEZ.US,D,20181129,000000,52.1666,52.7901,52.0368,52.6185,4220.0451962001,0
+PEZ.US,D,20181130,000000,52.6584,52.807,52.3351,52.3939,14554.645189745,0
+PEZ.US,D,20181203,000000,53.4903,53.4903,52.5905,53.1562,2817.7071369403,0
+PEZ.US,D,20181204,000000,52.807,52.847,50.9704,50.9704,58460.155792776,0
+PEZ.US,D,20181206,000000,49.9518,51.1181,49.6715,51.1081,5307.6340413016,0
+PEZ.US,D,20181207,000000,50.7239,50.7239,49.7064,49.8251,3189.5923549427,0
+PEZ.US,D,20181210,000000,49.3582,49.3782,48.4493,49.3094,7216.177046899,0
+PEZ.US,D,20181211,000000,49.7553,49.9329,49.1727,49.1727,11975.505928504,0
+PEZ.US,D,20181212,000000,50.0307,50.2421,50.0307,50.2421,1533.6506294979,0
+PEZ.US,D,20181213,000000,50.0506,50.0506,48.7158,48.7377,3701.8116174743,0
+PEZ.US,D,20181214,000000,48.623,48.7168,47.8818,47.9925,6101.523778924,0
+PEZ.US,D,20181217,000000,47.0068,47.5016,46.5749,46.5749,9775.2685874925,0
+PEZ.US,D,20181218,000000,47.0358,47.4068,47.0358,47.1535,3134.4611231634,0
+PEZ.US,D,20181219,000000,47.4707,47.6094,45.9404,46.0392,6155.652624671,0
+PEZ.US,D,20181220,000000,45.4476,45.8725,44.3213,44.9049,64278.004324544,0
+PEZ.US,D,20181221,000000,44.839,44.9627,43.56,43.6379,9087.6317692993,0
+PEZ.US,D,20181224,000000,42.9465,43.5401,42.9365,42.9864,3358.9955944101,0
+PEZ.US,D,20181226,000000,43.4524,45.7279,43.4025,45.7279,7530.9262610573,0
+PEZ.US,D,20181227,000000,45.0525,45.8755,43.9861,45.8755,22513.590286616,0
+PEZ.US,D,20181228,000000,46.0322,46.6228,45.4795,45.9434,12048.680108866,0
+PEZ.US,D,20181231,000000,46.4591,46.4591,45.9833,46.1609,14069.490350086,0
+PEZ.US,D,20190102,000000,45.1722,46.3194,45.1722,46.3194,6956.5590645199,0
+PEZ.US,D,20190103,000000,45.1921,45.8157,45.1124,45.8057,1414.3666916481,0
+PEZ.US,D,20190104,000000,46.3194,46.947,46.3194,46.912,4603.9590465908,0
+PEZ.US,D,20190107,000000,47.0108,48.3686,47.0108,48.0214,163205.48662939,0
+PEZ.US,D,20190108,000000,48.209,48.7527,47.813,48.7527,96022.567583087,0
+PEZ.US,D,20190109,000000,49.0599,49.2066,48.7277,49.1088,321287.77824743,0
+PEZ.US,D,20190110,000000,48.3467,48.7916,48.1192,48.6978,8065.1980163007,0
+PEZ.US,D,20190111,000000,48.6439,48.8714,48.585,48.7916,15799.608641926,0
+PEZ.US,D,20190114,000000,48.4753,48.598,48.4455,48.4653,7589.0646509337,0
+PEZ.US,D,20190115,000000,48.585,48.7227,48.4375,48.5252,18373.735973004,0
+PEZ.US,D,20190116,000000,48.9323,48.9323,48.7227,48.9014,8823.0018567585,0
+PEZ.US,D,20190117,000000,48.5451,49.455,48.5451,49.455,2067.9223847413,0
+PEZ.US,D,20190118,000000,49.7323,50.1713,49.7323,50.1713,2834.7476994902,0
+PEZ.US,D,20190122,000000,49.9977,50.0476,49.1198,49.1707,5926.1062232625,0
+PEZ.US,D,20190123,000000,49.6635,49.7623,49.01,49.3752,29884.134782498,0
+PEZ.US,D,20190124,000000,49.6335,49.6934,49.475,49.6435,3182.5756527162,0
+PEZ.US,D,20190125,000000,50.1273,50.1273,49.9977,50.0277,8040.1383654919,0
+PEZ.US,D,20190128,000000,49.5637,49.9289,49.5637,49.862,1693.0300086418,0
+PEZ.US,D,20190129,000000,49.475,49.6834,49.464,49.6834,3939.3771071417,0
+PEZ.US,D,20190130,000000,49.871,50.2421,49.6136,50.0596,7024.7213147198,0
+PEZ.US,D,20190131,000000,50.1373,50.4397,50.1373,50.283,20479.749026975,0
+PEZ.US,D,20190201,000000,50.5434,50.7678,50.4377,50.4377,12054.69442506,0
+PEZ.US,D,20190204,000000,50.5933,51.2656,50.5833,51.2019,3070.3084170929,0
+PEZ.US,D,20190205,000000,51.7286,51.8532,51.543,51.7386,2835.7500855226,0
+PEZ.US,D,20190206,000000,51.7386,51.7386,51.2357,51.4852,2946.0125490813,0
+PEZ.US,D,20190207,000000,51.0572,51.2956,50.9185,51.2457,3021.1915015076,0
+PEZ.US,D,20190208,000000,51.0672,51.5031,51.0672,51.5031,722.72032932548,0
+PEZ.US,D,20190211,000000,51.8682,52.1915,51.8582,52.1087,3871.2148569418,0
+PEZ.US,D,20190212,000000,52.365,52.8927,52.365,52.7581,2326.537981088,0
+PEZ.US,D,20190213,000000,52.4119,52.6254,52.2085,52.6254,4419.5200166381,0
+PEZ.US,D,20190214,000000,52.0368,52.818,52.0368,52.818,2245.3447124675,0
+PEZ.US,D,20190215,000000,53.1612,53.1701,52.9865,52.9865,2992.1223065694,0
+PEZ.US,D,20190219,000000,53.2629,53.2929,53.2031,53.2031,2126.0607746177,0
+PEZ.US,D,20190220,000000,52.7731,52.7731,52.6683,52.6683,976.32399551043,0
+PEZ.US,D,20190221,000000,52.5516,52.5696,52.354,52.354,1930.5954983091,0
+PEZ.US,D,20190222,000000,53.4226,54.0929,53.4226,54.0251,2665.3444600228,0
+PEZ.US,D,20190225,000000,54.3324,54.3324,53.8515,53.8515,1820.3330347505,0
+PEZ.US,D,20190226,000000,53.7098,54.1228,53.7098,54.1159,2007.7792228002,0
+PEZ.US,D,20190227,000000,54.044,54.2675,54.044,54.1428,3293.8405023073,0
+PEZ.US,D,20190228,000000,53.9663,54.3324,53.9363,54.2625,917.18321960169,0
+PEZ.US,D,20190301,000000,54.1927,54.6556,53.9861,54.5,1376.2760224187,0
+PEZ.US,D,20190304,000000,54.3912,54.3912,53.3428,53.6799,2944.0077770166,0
+PEZ.US,D,20190305,000000,53.9623,54.0729,53.9623,54.054,1169.7844997543,0
+PEZ.US,D,20190306,000000,53.6151,53.6151,53.6151,53.6151,309.73728399664,0
+PEZ.US,D,20190307,000000,53.1562,53.1562,52.6484,52.8828,1561.7174384037,0
+PEZ.US,D,20190308,000000,52.4917,52.5117,52.2753,52.5117,2424.7718122584,0
+PEZ.US,D,20190311,000000,53.5482,53.5482,53.5103,53.5103,581.38389876391,0
+PEZ.US,D,20190312,000000,53.4026,53.6699,53.3926,53.655,3851.1671362947,0
+PEZ.US,D,20190313,000000,53.7867,53.8865,53.7867,53.8865,291.69433541431,0
+PEZ.US,D,20190314,000000,53.7707,53.8366,53.7498,53.7498,764.82054268425,0
+PEZ.US,D,20190315,000000,53.5652,53.9034,53.5652,53.9034,1628.8773025713,0
+PEZ.US,D,20190318,000000,53.8066,53.9373,53.8066,53.9373,1922.5764100503,0
+PEZ.US,D,20190319,000000,54.0251,54.0251,53.9891,53.9891,863.0543738547,0
+PEZ.US,D,20190320,000000,53.9733,54.3094,53.8865,54.3094,1437.4215703922,0
+PEZ.US,D,20190321,000000,54.4511,54.52,54.4511,54.52,1010.4051206104,0
+PEZ.US,D,20190322,000000,53.663,53.8166,53.663,53.8166,482.14768156111,0
+PEZ.US,D,20190325,000000,53.4295,53.618,53.4295,53.618,424.00929168471,0
+PEZ.US,D,20190326,000000,54.06,54.3833,53.5941,53.5941,912.17128943993,0
+PEZ.US,D,20190327,000000,53.4973,53.4973,53.4973,53.4973,655.56046515793,0
+PEZ.US,D,20190328,000000,53.9743,54.029,53.9743,54.029,1169.7844997543,0
+PEZ.US,D,20190329,000000,54.044,54.2296,54.044,54.2226,1612.8391260537,0
+PEZ.US,D,20190401,000000,54.4012,54.5578,54.3224,54.4611,2537.0390478818,0
+PEZ.US,D,20190402,000000,54.5,54.5,54.4282,54.4282,629.49842831679,0
+PEZ.US,D,20190403,000000,54.5598,54.9449,54.5598,54.925,2426.7765843232,0
+PEZ.US,D,20190404,000000,55.0128,55.0128,54.6975,54.6975,827.9708627224,0
+PEZ.US,D,20190405,000000,55.0228,55.34,55.0228,55.2561,3126.4420349045,0
+PEZ.US,D,20190408,000000,54.9649,55.0886,54.7972,55.0886,484.15245362581,0
+PEZ.US,D,20190410,000000,55.6751,55.6751,55.6751,55.6751,865.0591459194,0
+PEZ.US,D,20190411,000000,55.9535,56.0393,55.8837,56.0223,3302.8619765984,0
+PEZ.US,D,20190412,000000,56.3585,56.3585,56.2597,56.2597,409.97588723179,0
+PEZ.US,D,20190415,000000,55.8547,55.8547,55.8547,55.8547,272.64900079963,0
+PEZ.US,D,20190416,000000,56.2647,56.5261,56.2647,56.4363,1832.3616671387,0
+PEZ.US,D,20190417,000000,56.4673,56.4673,55.8906,56.1241,1806.2996302975,0
+PEZ.US,D,20190418,000000,55.3,55.7569,55.3,55.7569,1079.5697568426,0
+PEZ.US,D,20190422,000000,55.715,55.715,55.715,55.715,1453.4597469098,0
+PEZ.US,D,20190423,000000,56.4034,56.4034,56.166,56.2009,1716.0848873859,0
+PEZ.US,D,20190424,000000,56.4274,56.5002,56.4274,56.4673,760.81099855484,0
+PEZ.US,D,20190425,000000,56.3974,56.3974,56.1441,56.1461,1299.0922979276,0
+PEZ.US,D,20190426,000000,56.2697,56.2697,56.2697,56.2697,211.50345282618,0
+PEZ.US,D,20190429,000000,56.2537,56.5251,56.161,56.4363,1841.3831414298,0
+PEZ.US,D,20190430,000000,56.3296,56.3296,56.181,56.181,1589.7842473096,0
+PEZ.US,D,20190501,000000,56.0922,56.189,55.6263,55.6263,2703.4351292522,0
+PEZ.US,D,20190502,000000,55.723,55.735,55.32,55.735,1618.8534422478,0
+PEZ.US,D,20190503,000000,56.2897,56.2897,56.2897,56.2897,347.82795322599,0
+PEZ.US,D,20190506,000000,55.6691,56.162,55.6034,56.0722,45953.385267126,0
+PEZ.US,D,20190507,000000,55.4986,55.9605,54.7134,54.905,171187.486605,0
+PEZ.US,D,20190508,000000,55.33,55.8737,55.1524,55.3988,300609.55678604,0
+PEZ.US,D,20190509,000000,54.7184,54.909,53.8256,54.7484,28152.011718594,0
+PEZ.US,D,20190510,000000,54.4701,54.7663,53.8565,54.48,3909.3055261711,0
+PEZ.US,D,20190513,000000,53.4524,53.63,52.4917,52.4917,3118.4229466457,0
+PEZ.US,D,20190514,000000,52.9267,53.5502,52.6993,53.3128,11957.462979922,0
+PEZ.US,D,20190515,000000,53.7577,54.034,53.7577,53.8865,5577.2758840041,0
+PEZ.US,D,20190516,000000,53.7098,54.8711,53.7098,54.5,3853.1719083594,0
+PEZ.US,D,20190517,000000,54.2176,54.7234,54.0151,54.0979,5475.0325087043,0
+PEZ.US,D,20190520,000000,53.6151,53.7577,53.5602,53.7577,1479.5217837509,0
+PEZ.US,D,20190521,000000,54.1129,54.6446,54.1129,54.5,1858.4237039798,0
+PEZ.US,D,20190522,000000,54.0251,54.0251,53.7308,53.7867,3168.5422482633,0
+PEZ.US,D,20190523,000000,52.7681,53.1651,52.5696,52.7482,2781.6212397756,0
+PEZ.US,D,20190524,000000,52.7581,53.0464,52.5985,52.5985,1232.9348197924,0
+PEZ.US,D,20190528,000000,53.0165,53.0165,52.6763,52.6763,1826.3473509446,0
+PEZ.US,D,20190529,000000,51.978,52.2593,51.8004,51.8004,762.81577061954,0
+PEZ.US,D,20190530,000000,52.3052,52.3052,52.2374,52.2374,721.71794329313,0
+PEZ.US,D,20190531,000000,51.7186,51.8782,51.7186,51.8782,6021.3328963359,0
+PEZ.US,D,20190603,000000,51.7844,51.945,51.4462,51.4462,1577.7556149214,0
+PEZ.US,D,20190604,000000,52.3311,53.0165,52.3311,53.0165,2346.585701735,0
+PEZ.US,D,20190605,000000,53.4534,53.4534,52.838,53.213,602.43400544329,0
+PEZ.US,D,20190606,000000,53.0434,53.3228,53.0434,53.3228,418.99736152296,0
+PEZ.US,D,20190607,000000,54.3424,54.4062,54.2865,54.4062,737.75611981076,0
+PEZ.US,D,20190610,000000,54.5,54.7284,54.2925,54.2925,2761.5735191286,0
+PEZ.US,D,20190611,000000,54.6596,54.6596,54.3044,54.3044,534.27175524339,0
+PEZ.US,D,20190612,000000,54.4381,54.6685,54.4381,54.6685,8558.3719442177,0
+PEZ.US,D,20190613,000000,55.3699,55.6433,55.2621,55.4737,3202.6233733633,0
+PEZ.US,D,20190614,000000,55.34,55.3799,55.2112,55.3799,1209.8799410483,0
+PEZ.US,D,20190617,000000,55.3898,55.8447,55.3898,55.8048,9835.4117494336,0
+PEZ.US,D,20190618,000000,56.4274,56.4274,55.8447,55.8447,1492.5528021715,0
+PEZ.US,D,20190619,000000,56.5451,56.5451,55.3499,55.9535,4035.6061662474,0
+PEZ.US,D,20190620,000000,56.5082,56.5082,56.0792,56.173,1766.2041890035,0
+PEZ.US,D,20190621,000000,56.0084,56.0084,55.7599,55.7948,2152.1228114588,0
+PEZ.US,D,20190624,000000,55.6851,55.6851,55.4786,55.4786,3248.7331308514,0
+PEZ.US,D,20190625,000000,55.0188,55.0188,53.9951,54.044,2961.0483395665,0
+PEZ.US,D,20190626,000000,54.041,54.1727,53.8465,53.8465,2101.0011238089,0
+PEZ.US,D,20190627,000000,54.5787,54.9818,54.5787,54.7883,1615.8462841507,0
+PEZ.US,D,20190628,000000,54.905,55.0696,54.895,54.9838,2047.8746640943,0
+PEZ.US,D,20190701,000000,55.745,55.745,55.1224,55.34,6421.2849232442,0
+PEZ.US,D,20190702,000000,55.3559,55.3799,55.2521,55.3799,3556.4656427834,0
+PEZ.US,D,20190703,000000,55.5086,55.9755,55.5086,55.8837,42322.743057948,0
+PEZ.US,D,20190705,000000,55.735,56.2597,55.6671,56.1521,3819.0907832595,0
+PEZ.US,D,20190708,000000,55.7749,56.1521,55.7749,56.0423,3189.5923549427,0
+PEZ.US,D,20190709,000000,55.9555,56.0822,55.9335,55.9335,1856.4189319151,0
+PEZ.US,D,20190710,000000,56.0822,56.2597,55.9535,56.186,8143.3841268242,0
+PEZ.US,D,20190711,000000,56.3974,56.3974,56.172,56.172,3276.7999397573,0
+PEZ.US,D,20190712,000000,56.7447,57.1207,56.7447,57.0818,2464.8672535525,0
+PEZ.US,D,20190715,000000,57.0818,57.0818,56.8912,57.0199,3579.5205215275,0
+PEZ.US,D,20190716,000000,56.6948,57.2075,56.6948,57.013,3482.2890763894,0
+PEZ.US,D,20190717,000000,56.6648,56.7705,56.6369,56.6369,991.3597859957,0
+PEZ.US,D,20190718,000000,56.6419,56.6419,56.5651,56.5651,326.77784654661,0
+PEZ.US,D,20190719,000000,56.8433,56.8433,56.4762,56.4762,1100.619863522,0
+PEZ.US,D,20190722,000000,56.3705,56.3785,56.186,56.186,1255.9896985365,0
+PEZ.US,D,20190723,000000,56.181,56.181,55.7549,55.7549,1216.8966432748,0
+PEZ.US,D,20190724,000000,56.0533,56.6139,56.0533,56.5451,3157.5160019074,0
+PEZ.US,D,20190725,000000,56.5251,56.5251,56.4074,56.4074,1504.5814345597,0
+PEZ.US,D,20190726,000000,56.4752,56.5501,56.4752,56.5501,421.00213358766,0
+PEZ.US,D,20190729,000000,56.3785,56.3785,56.2308,56.2308,1309.1161582512,0
+PEZ.US,D,20190730,000000,55.8837,55.9136,55.746,55.8148,2823.7214531344,0
+PEZ.US,D,20190731,000000,55.8487,56.0453,55.4786,55.4786,638.51990260795,0
+PEZ.US,D,20190801,000000,55.8697,56.0822,54.7404,54.7404,3006.1557110224,0
+PEZ.US,D,20190802,000000,54.3024,54.3124,53.7667,53.8964,2335.5594553792,0
+PEZ.US,D,20190805,000000,52.9865,52.9865,52.1167,52.5217,151862.4862873,0
+PEZ.US,D,20190806,000000,53.1651,53.9861,53.0065,53.8865,70672.224824915,0
+PEZ.US,D,20190807,000000,53.3028,54.0151,53.213,53.9763,390862.39036691,0
+PEZ.US,D,20190808,000000,54.4601,55.3499,54.4012,55.3499,23494.926212288,0
+PEZ.US,D,20190809,000000,55.3,55.3,54.7184,54.7284,2197.2301829146,0
+PEZ.US,D,20190812,000000,54.4601,54.4601,53.4226,53.5402,10256.413883021,0
+PEZ.US,D,20190813,000000,53.8865,54.5797,53.8865,54.4212,3560.4751869128,0
+PEZ.US,D,20190814,000000,53.4624,53.4624,52.5795,52.6584,5890.0203260978,0
+PEZ.US,D,20190815,000000,52.9167,52.9167,52.3122,52.5696,1905.5358475003,0
+PEZ.US,D,20190816,000000,53.0763,53.3946,53.0065,53.3926,6196.7504519974,0
+PEZ.US,D,20190819,000000,54.054,54.0829,53.8565,53.8565,2054.8913663207,0
+PEZ.US,D,20190820,000000,53.7767,53.9861,53.7188,53.9164,3240.7140425926,0
+PEZ.US,D,20190821,000000,53.9064,54.6835,53.9064,54.6296,34531.196428479,0
+PEZ.US,D,20190822,000000,54.8172,54.8551,54.3224,54.8551,2570.1177869494,0
+PEZ.US,D,20190823,000000,54.6785,54.7184,53.3128,53.3128,1001.3836463192,0
+PEZ.US,D,20190826,000000,53.63,53.9563,53.4424,53.8266,3550.4513265893,0
+PEZ.US,D,20190828,000000,53.7378,54.2426,53.7378,54.2426,2222.2898337234,0
+PEZ.US,D,20190829,000000,54.511,54.5319,54.3912,54.3912,1661.9560416389,0
+PEZ.US,D,20190830,000000,54.054,54.054,53.6101,53.6101,344.82079512894,0
+PEZ.US,D,20190903,000000,53.4325,53.4325,52.6663,52.7083,3066.2988729635,0
+PEZ.US,D,20190904,000000,53.1362,53.5402,53.1362,53.5013,2364.6286503174,0
+PEZ.US,D,20190905,000000,54.3613,54.505,54.2226,54.3224,1146.7296210102,0
+PEZ.US,D,20190906,000000,54.6905,54.6905,54.5269,54.5269,2195.2254108499,0
+PEZ.US,D,20190909,000000,54.3523,54.3523,53.8665,54.1228,7005.6759801051,0
+PEZ.US,D,20190910,000000,53.7378,53.8665,53.7098,53.7278,2483.9125881672,0
+PEZ.US,D,20190911,000000,54.0929,54.1627,54.0929,54.1627,693.65113438729,0
+PEZ.US,D,20190912,000000,54.6596,54.6685,54.5299,54.5997,2591.1678936288,0
+PEZ.US,D,20190913,000000,54.5797,54.5797,54.5797,54.5797,486.15722569051,0
+PEZ.US,D,20190916,000000,53.8346,53.8765,53.7079,53.7079,637.5175165756,0
+PEZ.US,D,20190917,000000,53.6799,53.7188,53.63,53.7188,698.66306454904,0
+PEZ.US,D,20190918,000000,53.4424,53.4714,53.0544,53.4714,2608.2084561788,0
+PEZ.US,D,20190919,000000,53.5702,53.5702,53.1183,53.1462,2379.6644408026,0
+PEZ.US,D,20190920,000000,52.9766,52.9766,52.6713,52.6713,427.01644978177,0
+PEZ.US,D,20190923,000000,52.2853,52.9167,52.2853,52.7162,19003.234401321,0
+PEZ.US,D,20190924,000000,52.6883,52.6883,51.6697,51.8283,7654.2197430366,0
+PEZ.US,D,20190925,000000,51.6498,52.1675,51.6498,52.1366,1607.8271958919,0
+PEZ.US,D,20190926,000000,52.1466,52.1466,51.572,51.8283,647.54137689911,0
+PEZ.US,D,20190927,000000,51.8882,51.8882,51.4462,51.5919,3491.3105506805,0
+PEZ.US,D,20190930,000000,51.6199,52.1765,51.6199,52.1765,792.88735159009,0
+PEZ.US,D,20191001,000000,52.2364,52.2364,51.7186,51.8483,1597.8033355684,0
+PEZ.US,D,20191002,000000,51.3644,51.3644,50.8187,51.1071,2662.3373019258,0
+PEZ.US,D,20191003,000000,50.4287,51.1769,50.4287,51.1769,1622.8629863772,0
+PEZ.US,D,20191004,000000,51.2856,51.572,51.2856,51.572,1647.922637186,0
+PEZ.US,D,20191007,000000,51.6987,51.965,51.6029,51.6887,147098.14547552,0
+PEZ.US,D,20191008,000000,51.4732,51.4732,50.9883,51.2606,41053.72234099,0
+PEZ.US,D,20191009,000000,51.7635,51.9131,51.542,51.6199,385812.36953592,0
+PEZ.US,D,20191010,000000,51.6099,52.2065,51.6009,52.0568,49246.2233834,0
+PEZ.US,D,20191011,000000,53.1212,53.1362,52.7881,52.7881,4420.5224026704,0
+PEZ.US,D,20191014,000000,52.5386,52.7182,52.5386,52.7182,1510.5957507538,0
+PEZ.US,D,20191015,000000,52.7482,53.244,52.7482,53.244,8318.8016824857,0
+PEZ.US,D,20191016,000000,53.2859,53.3727,53.2809,53.3727,2535.0342758171,0
+PEZ.US,D,20191017,000000,53.5702,53.8964,53.5702,53.7478,2198.232568947,0
+PEZ.US,D,20191018,000000,53.4026,53.7967,53.4026,53.7967,1102.6246355867,0
+PEZ.US,D,20191021,000000,53.8525,54.0151,53.7927,53.8465,4761.33365367,0
+PEZ.US,D,20191022,000000,53.4574,53.8665,53.4574,53.8665,29825.99639262,0
+PEZ.US,D,20191023,000000,53.4006,53.4684,53.2829,53.3527,6029.3519845947,0
+PEZ.US,D,20191024,000000,53.5801,53.8765,53.5801,53.7677,3663.720948245,0
+PEZ.US,D,20191028,000000,54.5598,54.5598,54.5598,54.5598,787.87542142833,0
+PEZ.US,D,20191029,000000,54.4012,54.4012,54.0211,54.0211,11609.635026696,0
+PEZ.US,D,20191030,000000,54.05,54.1927,53.8515,54.1927,3224.675866075,0
+PEZ.US,D,20191031,000000,53.3727,53.3727,53.0105,53.0105,1421.3833938745,0
+PEZ.US,D,20191101,000000,53.5402,53.5402,53.4624,53.4624,660.57239531968,0
+PEZ.US,D,20191104,000000,53.4116,53.4315,52.9556,53.1163,23515.976318968,0
+PEZ.US,D,20191105,000000,52.6683,52.7921,52.4917,52.5985,4218.0404241354,0
+PEZ.US,D,20191106,000000,52.4129,52.4528,52.0209,52.0269,89913.024715903,0
+PEZ.US,D,20191107,000000,52.5566,52.5566,52.0428,52.0488,2974.0793579871,0
+PEZ.US,D,20191108,000000,52.2164,52.3052,52.2164,52.2264,3075.3203472546,0
+PEZ.US,D,20191111,000000,52.2364,52.4239,52.2364,52.375,7145.007638602,0
+PEZ.US,D,20191112,000000,52.6185,52.7482,52.5047,52.5047,7154.0291128932,0
+PEZ.US,D,20191113,000000,52.3052,52.4229,52.3052,52.4229,2106.0130539706,0
+PEZ.US,D,20191114,000000,52.9267,52.9267,52.828,52.828,2118.0416863589,0
+PEZ.US,D,20191115,000000,53.3128,53.3128,52.8967,52.8967,1812.3139464916,0
+PEZ.US,D,20191118,000000,52.828,53.4325,52.828,53.3348,2090.9772634854,0
+PEZ.US,D,20191119,000000,53.1941,53.2799,53.1671,53.1671,2187.2063225911,0
+PEZ.US,D,20191120,000000,53.0963,53.1442,52.4389,52.7322,3719.8545660567,0
+PEZ.US,D,20191121,000000,52.7432,52.7432,52.4369,52.4369,10723.525774097,0
+PEZ.US,D,20191122,000000,52.4867,52.808,52.4867,52.808,917.18321960169,0
+PEZ.US,D,20191125,000000,53.1043,53.1512,53.1043,53.1512,527.25505301693,0
+PEZ.US,D,20191126,000000,53.619,53.8865,53.619,53.7667,2106.0130539706,0
+PEZ.US,D,20191127,000000,54.1608,54.1608,53.9583,54.066,1853.4117738181,0
+PEZ.US,D,20191202,000000,53.4584,53.4814,53.3907,53.3907,804.91598397831,0
+PEZ.US,D,20191203,000000,52.826,52.833,52.6534,52.833,2746.5377286433,0
+PEZ.US,D,20191204,000000,53.1552,53.3338,53.1362,53.1442,7843.670703151,0
+PEZ.US,D,20191205,000000,53.2949,53.2949,53.2061,53.2829,1518.6148390126,0
+PEZ.US,D,20191206,000000,53.7577,53.7577,53.659,53.659,1542.6721037891,0
+PEZ.US,D,20191209,000000,53.66,53.7019,53.66,53.6849,2809.6880486815,0
+PEZ.US,D,20191210,000000,53.6639,53.7737,53.623,53.6879,1668.9727438654,0
+PEZ.US,D,20191211,000000,53.8545,53.9344,53.6699,53.9344,1374.271250354,0
+PEZ.US,D,20191212,000000,54.1129,54.3224,53.9851,54.2885,2338.5666134762,0
+PEZ.US,D,20191213,000000,53.9911,54.034,53.9164,53.9164,1316.1328604776,0
+PEZ.US,D,20191216,000000,54.4012,54.4012,54.1378,54.1378,2003.7696786708,0
+PEZ.US,D,20191217,000000,54.0929,54.1677,54.0929,54.1677,8182.4771820859,0
+PEZ.US,D,20191218,000000,54.2376,54.2376,54.0869,54.1618,639.5222886403,0
+PEZ.US,D,20191219,000000,54.3024,54.5598,54.2825,54.5528,13431.972833511,0
+PEZ.US,D,20191220,000000,54.6985,54.8372,54.6985,54.8372,2580.1416472729,0
+PEZ.US,D,20191223,000000,54.905,54.905,54.4282,54.4282,1907.540619565,0
+PEZ.US,D,20191224,000000,54.6456,54.6496,54.6456,54.6496,407.97111516709,0
+PEZ.US,D,20191226,000000,54.6995,54.8461,54.6995,54.8461,2604.1989120494,0
+PEZ.US,D,20191227,000000,54.8651,54.9689,54.8222,54.8222,1570.7389126949,0
+PEZ.US,D,20191231,000000,54.8541,54.8541,54.49,54.49,1074.5578266809,0
+PEZ.US,D,20200102,000000,55.0128,55.0128,54.6007,54.8711,2496.9436065878,0
+PEZ.US,D,20200103,000000,54.5,54.7045,54.5,54.6885,1398.3285151304,0
+PEZ.US,D,20200106,000000,54.2725,54.7633,54.2426,54.7633,262788.52939938,0
+PEZ.US,D,20200107,000000,54.7434,54.7683,54.5698,54.6715,13803.858051514,0
+PEZ.US,D,20200108,000000,54.8461,54.9739,54.5299,54.6496,345800.12628254,0
+PEZ.US,D,20200109,000000,54.7484,54.9838,54.7484,54.925,4987.8728969814,0
+PEZ.US,D,20200110,000000,54.5897,54.8372,54.5698,54.6586,6401.2372025971,0
+PEZ.US,D,20200113,000000,54.6097,55.2272,54.6097,55.2272,1106.6341797161,0
+PEZ.US,D,20200114,000000,55.5874,55.6502,55.2911,55.3499,785.87064936363,0
+PEZ.US,D,20200115,000000,55.2052,55.2681,55.1554,55.1554,1938.6145865679,0
+PEZ.US,D,20200116,000000,55.32,55.4188,55.2711,55.3849,12400.517606221,0
+PEZ.US,D,20200121,000000,55.3,55.4008,55.1683,55.2711,565.34572224629,0
+PEZ.US,D,20200123,000000,55.1025,55.4148,55.0088,55.3649,1218.9014153395,0
+PEZ.US,D,20200124,000000,54.6985,54.7284,54.5498,54.7134,4856.5603267434,0
+PEZ.US,D,20200127,000000,53.9363,54.4332,53.9363,54.2655,5506.1064757072,0
+PEZ.US,D,20200128,000000,54.3224,54.9539,54.3224,54.8342,3971.4534601769,0
+PEZ.US,D,20200129,000000,54.6985,54.7084,54.6246,54.6246,3504.3415691011,0
+PEZ.US,D,20200130,000000,54.1727,54.1927,53.9812,54.1927,1616.8486701831,0
+PEZ.US,D,20200131,000000,53.66,53.7667,53.0564,53.7667,4225.0571263619,0
+PEZ.US,D,20200203,000000,54.0241,54.029,54.0241,54.029,444.05701233175,0
+PEZ.US,D,20200204,000000,54.3324,54.8032,54.3324,54.7583,2150.1180393941,0
+PEZ.US,D,20200205,000000,54.7703,55.0168,54.7703,55.0168,730.73941758429,0
+PEZ.US,D,20200206,000000,54.8551,54.8651,54.7683,54.7683,1427.3977100686,0
+PEZ.US,D,20200207,000000,54.4601,54.4601,54.0729,54.1228,2429.7837424202,0
+PEZ.US,D,20200210,000000,54.3124,54.4651,54.2426,54.4651,28396.593910488,0
+PEZ.US,D,20200211,000000,54.8461,54.8851,54.7803,54.8172,2102.0035098412,0
+PEZ.US,D,20200212,000000,55.0567,55.4188,55.0567,55.4188,715.70362709902,0
+PEZ.US,D,20200213,000000,55.33,55.6831,55.33,55.6831,914.17606150463,0
+PEZ.US,D,20200214,000000,55.715,55.715,55.3849,55.3849,790.88257952539,0
+PEZ.US,D,20200218,000000,55.6641,55.8497,55.5186,55.8497,1566.7293685655,0
+PEZ.US,D,20200219,000000,56.1321,56.6149,56.1321,56.4373,447.0641704288,0
+PEZ.US,D,20200220,000000,56.5251,56.5251,55.9335,55.9335,464.10473297878,0
+PEZ.US,D,20200221,000000,55.6263,56.0722,55.6263,55.706,3022.19388754,0
+PEZ.US,D,20200224,000000,54.1328,54.1328,53.8286,53.9363,719.71317122843,0
+PEZ.US,D,20200225,000000,54.1029,54.1029,52.0368,52.1286,3985.4868646298,0
+PEZ.US,D,20200226,000000,52.3939,52.4917,51.2966,51.2976,1890.5000570151,0
+PEZ.US,D,20200227,000000,48.7128,50.7599,48.7128,49.9149,5402.860714375,0
+PEZ.US,D,20200228,000000,48.0314,48.1531,47.3291,47.9017,13142.283270162,0
+PEZ.US,D,20200302,000000,48.0413,48.5451,47.788,48.2649,2622.2418606317,0
+PEZ.US,D,20200303,000000,49.3612,49.3612,48.4205,48.4952,892.1235687929,0
+PEZ.US,D,20200304,000000,48.7427,49.7493,48.4853,49.7493,1663.9608137036,0
+PEZ.US,D,20200305,000000,48.7357,48.7357,48.7357,48.7357,330.78739067602,0
+PEZ.US,D,20200306,000000,46.7565,46.7973,45.6292,46.3095,6492.4543315411,0
+PEZ.US,D,20200309,000000,44.5597,44.5597,42.739,43.1051,7508.8737683456,0
+PEZ.US,D,20200310,000000,44.3023,44.6973,42.3659,44.6973,3751.9309190919,0
+PEZ.US,D,20200311,000000,43.7277,43.7277,41.7873,41.7873,1533.6506294979,0
+PEZ.US,D,20200312,000000,39.5247,39.5247,36.8142,37.1803,4844.5316943551,0
+PEZ.US,D,20200313,000000,36.5079,38.8713,36.5079,38.8713,2099.9987377765,0
+PEZ.US,D,20200316,000000,34.2423,35.0444,34.2423,35.0444,1116.6580400396,0
+PEZ.US,D,20200317,000000,33.4612,33.4612,32.691,32.691,2253.3638007263,0
+PEZ.US,D,20200318,000000,30.7915,31.1746,27.4684,28.4651,3512.3606573599,0
+PEZ.US,D,20200319,000000,28.7444,31.6405,28.2396,30.8793,3881.2387172653,0
+PEZ.US,D,20200320,000000,31.9877,31.9877,30.2159,30.3605,12323.333881731,0
+PEZ.US,D,20200323,000000,29.8009,30.0473,28.949,29.9695,6134.6025179916,0
+PEZ.US,D,20200324,000000,32.3996,33.8393,32.2411,33.8393,3299.8548185014,0
+PEZ.US,D,20200325,000000,35.2389,37.0107,33.8941,35.9582,3869.2100848771,0
+PEZ.US,D,20200326,000000,37.4117,37.4117,36.876,36.876,1155.7510953014,0
+PEZ.US,D,20200327,000000,36.44,36.44,35.2688,35.8933,3456.2270395482,0
+PEZ.US,D,20200330,000000,36.2017,36.468,35.5871,36.3722,2255.368572791,0
+PEZ.US,D,20200331,000000,36.3712,36.3712,35.5332,35.5332,943.24525644283,0
+PEZ.US,D,20200401,000000,34.5736,35.3087,34.2662,34.3161,9094.6484715258,0
+PEZ.US,D,20200402,000000,34.3361,34.8838,34.2183,34.8838,5405.867872472,0
+PEZ.US,D,20200403,000000,34.9207,34.9207,33.9391,34.2662,2347.5880877674,0
+PEZ.US,D,20200406,000000,35.4384,36.8002,35.4285,36.8002,1572.7436847596,0
+PEZ.US,D,20200407,000000,38.0272,38.0272,36.6905,36.6905,14859.37054358,0
+PEZ.US,D,20200408,000000,37.2941,37.5195,36.9408,37.5195,1090.5960031985,0
+PEZ.US,D,20200409,000000,38.147,38.4533,37.9216,38.124,2338.5666134762,0
+PEZ.US,D,20200413,000000,38.1569,38.2647,37.7699,38.2647,1873.4594944651,0
+PEZ.US,D,20200414,000000,39.1486,39.5846,39.0907,39.5846,1317.13524651,0
+PEZ.US,D,20200415,000000,38.8204,39.1815,38.6617,38.9182,3658.7090180832,0
+PEZ.US,D,20200416,000000,39.1975,39.5207,39.1336,39.5207,1265.0111728277,0
+PEZ.US,D,20200417,000000,40.2689,40.2689,39.4559,40.1313,5317.6579016251,0
+PEZ.US,D,20200420,000000,39.9028,40.4076,39.8828,40.1183,2746.5377286433,0
+PEZ.US,D,20200421,000000,39.6344,39.6344,39.0987,39.0987,1106.6341797161,0
+PEZ.US,D,20200422,000000,39.8729,40.0195,39.7362,39.9826,2502.9579227819,0
+PEZ.US,D,20200423,000000,39.9926,40.1044,39.6843,39.6843,3394.0791055424,0
+PEZ.US,D,20200424,000000,40.0914,40.4874,40.0325,40.4874,2905.9171077872,0
+PEZ.US,D,20200427,000000,41.0351,41.5888,40.9952,41.486,1440.4287284892,0
+PEZ.US,D,20200428,000000,42.1265,42.1265,42.1265,42.1265,732.744189649,0
+PEZ.US,D,20200429,000000,42.5614,42.5614,41.6686,42.1265,5448.9704718631,0
+PEZ.US,D,20200430,000000,41.5898,41.7883,41.2645,41.3932,10609.253766409,0
+PEZ.US,D,20200501,000000,40.3886,40.7597,40.2988,40.5503,3662.7185622126,0
+PEZ.US,D,20200504,000000,40.5173,40.8804,40.2988,40.8804,3708.8283197008,0
+PEZ.US,D,20200505,000000,41.3104,41.6985,41.2904,41.48,4189.9736152296,0
+PEZ.US,D,20200506,000000,41.6686,41.6786,41.4401,41.4601,1718.0896594506,0
+PEZ.US,D,20200507,000000,41.8082,41.8082,41.2954,41.2954,2856.800192202,0
+PEZ.US,D,20200508,000000,41.7484,42.0866,41.5998,42.0267,3417.1339842865,0
+PEZ.US,D,20200511,000000,41.8481,42.4227,41.8182,42.4227,2688.3993387669,0
+PEZ.US,D,20200512,000000,42.7311,42.7311,41.7165,41.7165,1548.6864199832,0
+PEZ.US,D,20200513,000000,41.7684,41.8311,40.677,40.7767,14076.507052313,0
+PEZ.US,D,20200514,000000,40.4475,41.3104,40.4475,41.3104,15553.021677967,0
+PEZ.US,D,20200515,000000,41.6496,42.1484,41.3902,42.1484,7061.8095979168,0
+PEZ.US,D,20200518,000000,43.595,43.595,43.0493,43.2678,4451.5963696733,0
+PEZ.US,D,20200519,000000,43.2678,43.3536,42.9864,42.9864,1592.7914054066,0
+PEZ.US,D,20200520,000000,43.3765,43.4115,43.0343,43.0343,1055.5124920662,0
+PEZ.US,D,20200521,000000,43.0493,43.0692,43.0193,43.0672,2262.3852750175,0
+PEZ.US,D,20200522,000000,43.2079,43.2079,42.9395,43.173,2056.8961383854,0
+PEZ.US,D,20200526,000000,44.3193,44.3193,43.2179,43.2179,1261.0016286983,0
+PEZ.US,D,20200528,000000,44.2095,44.2594,43.8105,43.8105,1999.7601345414,0
+PEZ.US,D,20200601,000000,44.85,45.3169,44.835,45.0525,224398.14674635,0
+PEZ.US,D,20200602,000000,45.5204,45.5503,45.0226,45.4556,5486.0587550601,0
+PEZ.US,D,20200603,000000,46.125,46.125,45.5054,45.5773,15060.850136082,0
+PEZ.US,D,20200604,000000,45.7887,45.7887,45.0525,45.0525,4563.8636052967,0
+PEZ.US,D,20200605,000000,46.2138,46.2138,45.5903,45.7698,3165.5350901663,0
+PEZ.US,D,20200608,000000,46.1739,46.1739,45.6032,46.12,14175.743269516,0
+PEZ.US,D,20200609,000000,46.2038,46.3633,45.8875,46.1928,5175.3190850312,0
+PEZ.US,D,20200610,000000,46.1439,46.2287,46.132,46.1878,1930.5954983091,0
+PEZ.US,D,20200611,000000,45.5803,45.5803,44.2035,44.2754,6415.27060705,0
+PEZ.US,D,20200612,000000,45.6102,45.6102,43.4962,44.2235,4514.7466897115,0
+PEZ.US,D,20200615,000000,44.448,44.9498,43.6728,44.8789,1713.0777292888,0
+PEZ.US,D,20200616,000000,45.7498,45.7498,45.3119,45.6232,1145.7272349778,0
+PEZ.US,D,20200617,000000,46.2436,46.2436,46.2436,46.2436,443.05462629939,0
+PEZ.US,D,20200618,000000,45.8376,45.8636,45.7498,45.8636,573.3648105051,0
+PEZ.US,D,20200619,000000,46.513,46.513,45.6501,45.8905,14474.454307157,0
+PEZ.US,D,20200622,000000,46.4053,46.6467,46.4053,46.6467,787.87542142833,0
+PEZ.US,D,20200623,000000,47.1535,47.1535,46.9051,46.9051,1398.3285151304,0
+PEZ.US,D,20200624,000000,46.4931,46.5,45.6062,46.0501,6789.1605971172,0
+PEZ.US,D,20200625,000000,45.9623,46.3633,45.9623,46.3633,1833.364053171,0
+PEZ.US,D,20200626,000000,46.0102,46.0102,45.6511,45.6511,388.92578055241,0
+PEZ.US,D,20200629,000000,45.8935,46.0631,45.7169,45.8486,1895.5119871768,0
+PEZ.US,D,20200630,000000,46.0501,46.2366,46.0501,46.1908,700.66783661375,0
+PEZ.US,D,20200701,000000,46.4901,47.6802,46.4901,47.6802,3398.0886496718,0
+PEZ.US,D,20200702,000000,48.0673,48.3786,48.0443,48.0443,1350.2139855776,0
+PEZ.US,D,20200706,000000,49.1607,49.4181,49.022,49.2684,10812.738130976,0
+PEZ.US,D,20200707,000000,48.5312,49.5677,48.5312,49.4381,3435.1769328688,0
+PEZ.US,D,20200708,000000,49.3682,49.5169,49.2076,49.5169,983.34069773689,0
+PEZ.US,D,20200709,000000,49.6575,49.6575,48.6888,49.3183,2263.3876610498,0
+PEZ.US,D,20200710,000000,49.7862,50.0766,49.7862,50.0766,430.02360787882,0
+PEZ.US,D,20200713,000000,50.68,51.2069,49.9049,49.9798,1786.2519096505,0
+PEZ.US,D,20200714,000000,48.8026,49.4131,48.3357,49.4081,5764.7220720539,0
+PEZ.US,D,20200715,000000,50.2032,50.2032,49.9049,49.9049,966.30013518691,0
+PEZ.US,D,20200716,000000,50.4766,50.6482,50.4766,50.6482,606.4435495727,0
+PEZ.US,D,20200717,000000,50.9774,51.0772,50.4556,50.4556,3107.3967002899,0
+PEZ.US,D,20200720,000000,51.2367,52.3401,51.135,52.3401,6286.965194909,0
+PEZ.US,D,20200721,000000,52.6554,52.9945,52.4468,52.4468,2356.6095620585,0
+PEZ.US,D,20200722,000000,53.4664,53.6649,53.22,53.6649,3730.8808124125,0
+PEZ.US,D,20200723,000000,54.026,54.0959,52.4229,52.4229,3346.9669620219,0
+PEZ.US,D,20200724,000000,52.4438,52.5955,52.3132,52.3132,23814.687356608,0
+PEZ.US,D,20200727,000000,53.1741,53.8994,53.0045,53.8994,9195.8894607933,0
+PEZ.US,D,20200728,000000,53.6869,53.6869,53.0235,53.0235,741.76566394016,0
+PEZ.US,D,20200729,000000,54.3404,54.486,54.066,54.48,6875.3657958994,0
+PEZ.US,D,20200730,000000,55.3479,56.8274,55.2641,56.5082,27133.587509725,0
+PEZ.US,D,20200731,000000,57.1357,57.1357,55.6343,56.8373,4767.3479698641,0
+PEZ.US,D,20200803,000000,57.1257,58.7279,56.9571,58.7279,4512.7419176468,0
+PEZ.US,D,20200804,000000,58.7349,58.8486,58.3209,58.4844,4317.2766413382,0
+PEZ.US,D,20200805,000000,59.0122,60.6204,59.0122,60.6134,15221.231901258,0
+PEZ.US,D,20200806,000000,60.8997,60.9995,60.3161,60.7271,9806.3425544954,0
+PEZ.US,D,20200807,000000,60.7999,62.5288,60.354,61.0374,11752.976229322,0
+PEZ.US,D,20200810,000000,62.5188,62.5188,60.4827,60.4827,9787.2972198807,0
+PEZ.US,D,20200811,000000,60.5416,61.3266,59.4791,59.4791,10361.664416418,0
+PEZ.US,D,20200812,000000,60.0846,60.1155,59.8312,60.1055,47060.019446841,0
+PEZ.US,D,20200813,000000,60.374,62.1607,60.374,61.4574,5074.0780957636,0
+PEZ.US,D,20200814,000000,61.4653,62.0021,61.4065,61.5801,9154.7916334669,0
+PEZ.US,D,20200817,000000,62.9657,64.9211,62.7184,64.8094,9271.0684132197,0
+PEZ.US,D,20200818,000000,65.2483,65.4978,64.5988,65.1435,9015.45997497,0
+PEZ.US,D,20200819,000000,65.8159,66.9572,65.807,65.807,13012.975471988,0
+PEZ.US,D,20200820,000000,66.0734,66.0734,65.2782,65.9936,15723.427303466,0
+PEZ.US,D,20200821,000000,66.1721,66.4205,66.1153,66.3118,6015.3185801418,0
+PEZ.US,D,20200824,000000,66.9872,67.2556,65.4479,65.8549,9103.669945817,0
+PEZ.US,D,20200825,000000,65.6763,65.6763,64.4842,65.3251,20666.192828992,0
+PEZ.US,D,20200826,000000,65.8648,66.1602,65.6065,65.8628,10258.418655086,0
+PEZ.US,D,20200827,000000,66.0434,66.0734,63.5623,64.2976,11772.021563937,0
+PEZ.US,D,20200828,000000,65.388,65.6962,64.3944,64.3944,12040.661020607,0
+PEZ.US,D,20200831,000000,64.6737,64.6737,62.7583,63.9036,13071.113861864,0
+PEZ.US,D,20200901,000000,64.3854,66.202,64.3854,66.202,76329.691591507,0
+PEZ.US,D,20200902,000000,66.4804,66.4804,63.4226,64.7236,5264.5314419104,0
+PEZ.US,D,20200903,000000,63.8597,63.8597,60.4328,60.773,11247.773669017,0
+PEZ.US,D,20200904,000000,60.334,60.334,56.3415,59.8752,7608.1099855484,0
+PEZ.US,D,20200908,000000,57.3621,59.8312,57.3621,58.276,19120.513567107,0
+PEZ.US,D,20200909,000000,59.5888,60.5865,59.2177,60.344,7794.5537875658,0
+PEZ.US,D,20200910,000000,61.9931,63.8048,61.1282,61.1761,17945.71713719,0
+PEZ.US,D,20200911,000000,61.9631,61.9631,59.7674,59.8861,3487.3010065511,0
+PEZ.US,D,20200914,000000,61.188,62.022,60.4228,62.0021,5778.7554765068,0
+PEZ.US,D,20200915,000000,62.8759,62.8759,62.0909,62.429,1733.1254499359,0
+PEZ.US,D,20200916,000000,62.5986,62.7184,61.8205,61.8205,3908.3031401388,0
+PEZ.US,D,20200917,000000,60.374,61.0593,60.1155,60.8099,6682.9076776879,0
+PEZ.US,D,20200918,000000,61.6439,61.6439,60.0498,60.7899,2191.2158667205,0
+PEZ.US,D,20200921,000000,60.2572,61.4174,59.3324,61.4174,4310.2599391118,0
+PEZ.US,D,20200922,000000,61.9182,63.2311,61.9182,63.2311,3552.456098654,0
+PEZ.US,D,20200923,000000,63.5793,63.5793,60.5925,60.5925,4405.4866121852,0
+PEZ.US,D,20200924,000000,59.8991,61.3177,59.5209,60.347,3213.6496197191,0
+PEZ.US,D,20200925,000000,61.0534,61.5033,60.9635,61.5033,9285.1018176726,0
+PEZ.US,D,20200928,000000,62.5747,63.3599,62.5747,63.3599,6665.8671151379,0
+PEZ.US,D,20200929,000000,63.6531,63.9125,63.0505,63.1803,3966.4415300152,0
+PEZ.US,D,20200930,000000,63.3997,64.0032,63.2411,63.2411,3787.0144302242,0
+PEZ.US,D,20201001,000000,63.718,65.403,63.718,64.99,6881.3801120935,0
+PEZ.US,D,20201002,000000,63.8068,65.1286,62.2056,64.7345,3956.4176696916,0
+PEZ.US,D,20201005,000000,65.6453,66.0345,64.97,65.9746,12061.711127287,0
+PEZ.US,D,20201006,000000,65.806,66.3716,64.3784,64.4523,4365.3911708911,0
+PEZ.US,D,20201007,000000,65.407,66.1233,65.407,65.9457,7013.6950683639,0
+PEZ.US,D,20201008,000000,66.3816,66.3816,65.4918,66.2319,6016.3209661741,0
+PEZ.US,D,20201009,000000,66.5612,67.1279,66.5412,66.8315,3645.6779996627,0
+PEZ.US,D,20201012,000000,67.2376,68.322,67.2376,67.2626,3376.0361569601,0
+PEZ.US,D,20201013,000000,67.2177,68.0626,66.5712,67.9069,9502.6195866929,0
+PEZ.US,D,20201014,000000,68.6582,68.9474,67.3772,67.7733,6972.5972410375,0
+PEZ.US,D,20201015,000000,66.4963,68.5993,66.4963,68.5993,5822.8604619303,0
+PEZ.US,D,20201016,000000,69.1171,69.1171,67.8083,67.8083,8751.8324484616,0
+PEZ.US,D,20201019,000000,67.8033,68.0925,66.9203,67.058,3108.3990863222,0
+PEZ.US,D,20201020,000000,66.9283,67.5458,66.667,66.6889,2576.1321031435,0
+PEZ.US,D,20201021,000000,66.9882,66.9882,65.2273,65.2273,4563.8636052967,0
+PEZ.US,D,20201022,000000,65.377,65.8399,64.6417,65.5816,3930.3556328505,0
+PEZ.US,D,20201023,000000,65.9347,66.0085,64.5519,66.0035,3649.6875437921,0
+PEZ.US,D,20201026,000000,65.8948,65.8948,63.9773,63.9773,4743.2907050876,0
+PEZ.US,D,20201027,000000,63.9943,64.0442,63.9943,64.0442,848.01858336943,0
+PEZ.US,D,20201028,000000,62.036,62.036,61.0633,61.1451,31221.317749654,0
+PEZ.US,D,20201029,000000,61.6689,61.7436,61.1541,61.1721,5506.1064757072,0
+PEZ.US,D,20201030,000000,60.6144,60.6144,58.5383,58.7359,4785.3909184464,0
+PEZ.US,D,20201102,000000,59.5998,60.4159,59.2526,59.2526,15004.716518271,0
+PEZ.US,D,20201103,000000,60.5645,62.5907,60.5645,62.5547,5076.0828678283,0
+PEZ.US,D,20201104,000000,63.1803,64.0342,63.1803,63.688,5981.2374550418,0
+PEZ.US,D,20201105,000000,64.9999,66.6111,64.9501,66.3916,37978.401993736,0
+PEZ.US,D,20201106,000000,66.0335,66.0335,65.397,65.9816,4067.6825192827,0
+PEZ.US,D,20201109,000000,66.3118,66.3118,62.7044,62.7683,11883.286413527,0
+PEZ.US,D,20201110,000000,61.4254,62.7922,60.78,62.0759,7312.4061060047,0
+PEZ.US,D,20201111,000000,62.1657,63.4396,62.1657,63.0954,6203.7671542239,0
+PEZ.US,D,20201112,000000,63.2302,64.2088,63.2302,63.5873,1749.1636264535,0
+PEZ.US,D,20201113,000000,64.3734,64.6078,64.3036,64.6078,1597.8033355684,0
+PEZ.US,D,20201116,000000,64.6118,65.2473,64.542,65.1066,9607.8701200898,0
+PEZ.US,D,20201117,000000,65.0488,66.7796,65.0488,66.4794,11279.850022053,0
+PEZ.US,D,20201118,000000,66.7696,68.2622,66.7696,67.9778,5181.3334012253,0
+PEZ.US,D,20201119,000000,67.9429,69.0113,67.9229,68.9694,5771.7387742803,0
+PEZ.US,D,20201120,000000,69.2358,69.6129,68.8478,69.6129,9411.4024577489,0
+PEZ.US,D,20201123,000000,69.7825,71.4815,69.7825,71.222,13984.287537337,0
+PEZ.US,D,20201124,000000,71.5922,72.2487,70.9757,72.1399,6745.0556116937,0
+PEZ.US,D,20201125,000000,71.4046,72.7854,71.4046,72.4371,9359.2783840666,0
+PEZ.US,D,20201127,000000,72.5459,73.4906,72.5459,73.1385,1679.9989902212,0
+PEZ.US,D,20201130,000000,74.6848,74.6848,70.4629,72.2575,8797.9422059497,0
+PEZ.US,D,20201201,000000,72.8352,72.9838,72.1399,72.4661,85170.736396848,0
+PEZ.US,D,20201202,000000,71.1453,71.4465,70.1705,71.3048,6100.5213928917,0
+PEZ.US,D,20201203,000000,71.4445,73.1325,71.4445,72.6307,5407.8726445367,0
+PEZ.US,D,20201204,000000,72.6417,73.0507,72.6417,72.9838,4013.5536735357,0
+PEZ.US,D,20201207,000000,73.4008,73.5485,73.0357,73.4108,8703.7179189087,0
+PEZ.US,D,20201208,000000,72.9439,73.7002,72.3922,73.6403,5206.3930520341,0
+PEZ.US,D,20201209,000000,73.8897,73.9196,71.1931,71.8725,4135.8447694826,0
+PEZ.US,D,20201210,000000,70.9058,72.8053,70.6085,72.7135,3463.2437417747,0
+PEZ.US,D,20201211,000000,72.486,72.5409,71.2849,72.073,5746.6791234716,0
+PEZ.US,D,20201214,000000,72.1449,72.3483,71.9104,71.9104,2887.8741592049,0
+PEZ.US,D,20201215,000000,73.2682,73.9495,73.2682,73.9495,2905.9171077872,0
+PEZ.US,D,20201216,000000,74.0583,74.7736,73.4497,74.7736,4863.5770289698,0
+PEZ.US,D,20201217,000000,75.5398,75.8081,74.8634,75.6934,5120.1878532518,0
+PEZ.US,D,20201218,000000,76.3448,76.9025,75.7582,75.7582,4199.9974755531,0
+PEZ.US,D,20201221,000000,75.5368,76.5194,75.4859,76.2341,3543.4346243628,0
+PEZ.US,D,20201222,000000,77.2616,78.7451,77.2616,78.5705,3733.8879705096,0
+PEZ.US,D,20201223,000000,79.3926,79.3926,77.8891,78.7352,4847.5388524522,0
+PEZ.US,D,20201224,000000,78.804,78.8569,78.3371,78.7801,1619.8558282801,0
+PEZ.US,D,20201228,000000,79.8595,79.8595,76.8287,76.8287,7211.1651167372,0
+PEZ.US,D,20201229,000000,76.0276,76.1822,74.9522,75.5926,36268.331422545,0
+PEZ.US,D,20201230,000000,76.5833,76.9783,76.5194,76.697,1528.6386993361,0
+PEZ.US,D,20201231,000000,75.7522,76.4336,75.7183,75.7183,2470.8815697466,0
+PEZ.US,D,20210104,000000,75.6485,75.8979,72.7724,73.7181,18581.229881701,0
+PEZ.US,D,20210105,000000,72.7924,75.9678,72.7924,75.9378,3192.5995130398,0
+PEZ.US,D,20210106,000000,76.2371,78.6354,76.2371,78.4468,2976.0841300518,0
+PEZ.US,D,20210107,000000,78.4568,80.1986,78.4568,80.0959,4847.5388524522,0
+PEZ.US,D,20210108,000000,80.7713,81.3519,80.1437,80.8052,7175.0792195725,0
+PEZ.US,D,20210111,000000,79.631,82.6987,79.601,81.9485,5909.0656607125,0
+PEZ.US,D,20210112,000000,83.7482,84.6071,83.4329,84.6071,9949.6837571217,0
+PEZ.US,D,20210113,000000,84.269,84.4834,83.6115,84.1931,6016.3209661741,0
+PEZ.US,D,20210114,000000,84.5971,86.1404,84.0544,85.5598,10620.280012764,0
+PEZ.US,D,20210115,000000,85.2646,85.2646,82.6219,84.1502,6435.3183276971,0
+PEZ.US,D,20210119,000000,84.8566,85.0061,83.8888,84.8526,49781.497524676,0
+PEZ.US,D,20210120,000000,86.2701,86.6632,85.2446,85.922,103888.29077895,0
+PEZ.US,D,20210121,000000,86.9665,86.9665,85.2745,86.1574,60204.307489068,0
+PEZ.US,D,20210122,000000,85.6426,87.3356,85.6426,87.1162,14549.633259583,0
+PEZ.US,D,20210125,000000,87.8224,88.9876,85.046,86.3699,31137.117322937,0
+PEZ.US,D,20210126,000000,87.1162,87.2159,85.7344,85.7344,5979.2326829771,0
+PEZ.US,D,20210127,000000,84.4973,85.0011,82.2577,82.4173,12340.37444428,0
+PEZ.US,D,20210128,000000,82.6169,85.0859,82.6169,84.244,23980.081051947,0
+PEZ.US,D,20210129,000000,84.8765,84.8765,82.1999,82.6269,6139.6144481534,0
+PEZ.US,D,20210201,000000,83.2135,84.2889,82.173,84.2101,9404.3857555224,0
+PEZ.US,D,20210202,000000,85.902,86.758,85.902,86.5186,15568.057468452,0
+PEZ.US,D,20210203,000000,86.7779,87.8124,86.4587,87.2757,14704.000708565,0
+PEZ.US,D,20210204,000000,88.2365,90.5798,88.2365,90.4502,55813.856667368,0
+PEZ.US,D,20210205,000000,92.4504,93.4959,92.0534,93.4959,65914.900715374,0
+PEZ.US,D,20210208,000000,94.6711,95.3286,93.6855,94.4316,52314.527028428,0
+PEZ.US,D,20210209,000000,94.1733,96.6813,94.1733,95.7755,19286.909648477,0
+PEZ.US,D,20210210,000000,96.8808,97.3487,92.5452,93.855,20945.858532018,0
+PEZ.US,D,20210211,000000,93.9648,94.7769,92.2219,93.3343,13219.466994652,0
+PEZ.US,D,20210212,000000,93.5558,94.9395,93.3163,94.9196,20971.92056886,0
+PEZ.US,D,20210216,000000,96.4728,96.4728,93.3502,94.0336,39988.185988601,0
+PEZ.US,D,20210217,000000,93.4959,93.4959,90.1509,92.3766,14400.277740762,0
+PEZ.US,D,20210218,000000,90.8283,92.1332,90.7046,91.5905,10485.96028443,0
+PEZ.US,D,20210219,000000,92.9791,94.6412,92.4155,93.9747,34335.731152171,0
+PEZ.US,D,20210222,000000,93.3861,93.9448,91.8339,91.8339,10603.239450215,0
+PEZ.US,D,20210223,000000,89.6042,90.5898,83.6315,90.2606,50236.580783363,0
+PEZ.US,D,20210224,000000,90.0711,91.9037,89.6042,91.783,24369.006832499,0
+PEZ.US,D,20210225,000000,90.7984,92.0733,85.9719,86.748,19785.095506555,0
+PEZ.US,D,20210226,000000,88.8759,90.4802,86.9535,89.3049,16724.810949785,0
+PEZ.US,D,20210301,000000,91.5556,94.303,91.4059,94.2132,27375.162543521,0
+PEZ.US,D,20210302,000000,93.865,95.0691,91.9835,92.192,40804.128218935,0
+PEZ.US,D,20210303,000000,92.5801,93.7274,88.3611,88.3611,29704.707682707,0
+PEZ.US,D,20210304,000000,88.0918,88.7982,81.7409,84.23,51184.837969969,0
+PEZ.US,D,20210305,000000,84.657,86.3001,77.3953,84.5772,29602.464307407,0
+PEZ.US,D,20210308,000000,84.9464,87.2907,83.7811,84.0704,30718.119961413,0
+PEZ.US,D,20210309,000000,86.1604,87.5152,85.7923,86.728,9594.8391016692,0
+PEZ.US,D,20210310,000000,89.0475,89.8137,87.6728,88.6794,35394.250802334,0
+PEZ.US,D,20210311,000000,90.4502,92.1432,90.2507,92.1133,29812.965374201,0
+PEZ.US,D,20210312,000000,91.1165,92.7048,90.6447,92.65,70857.6662409,0
+PEZ.US,D,20210315,000000,93.855,94.1833,92.8095,93.7853,73658.332815291,0
+PEZ.US,D,20210316,000000,95.0791,95.0791,90.5798,91.6343,24055.260004373,0
+PEZ.US,D,20210317,000000,91.2363,93.5657,89.5842,93.3692,20466.718008554,0
+PEZ.US,D,20210318,000000,91.1734,92.8395,88.7293,89.2461,16303.808816198,0
+PEZ.US,D,20210319,000000,90.4003,91.754,88.3412,91.0767,121681.64523922,0
+PEZ.US,D,20210322,000000,93.1887,93.1887,91.0767,91.4159,17599.893956029,0
+PEZ.US,D,20210323,000000,92.1332,92.1332,87.6928,88.1716,14464.430446833,0
+PEZ.US,D,20210324,000000,89.5443,89.5443,83.7312,83.7312,43262.981156294,0
+PEZ.US,D,20210325,000000,81.6213,86.1903,81.303,86.0407,62468.69753615,0
+PEZ.US,D,20210326,000000,87.173,88.1577,84.5652,86.9465,12913.739254786,0
+PEZ.US,D,20210329,000000,86.9066,87.0473,83.5177,83.6564,14547.628487519,0
+PEZ.US,D,20210330,000000,84.0704,86.5086,83.363,86.1704,6338.086882559,0
+PEZ.US,D,20210331,000000,87.8484,88.3611,87.5631,87.7128,54427.556784625,0
+PEZ.US,D,20210401,000000,89.1473,89.3848,87.5411,88.2415,24036.214669758,0
+PEZ.US,D,20210405,000000,89.4147,89.4147,87.5751,88.5198,21115.261771486,0
+PEZ.US,D,20210406,000000,87.9022,89.9624,87.9022,89.1792,33783.416448345,0
+PEZ.US,D,20210407,000000,89.0874,90.1209,88.3053,88.5896,27340.079032389,0
+PEZ.US,D,20210408,000000,88.9477,90.3205,88.6405,90.1808,13292.641175014,0
+PEZ.US,D,20210409,000000,89.674,90.7694,89.674,90.7365,16821.040008892,0
+PEZ.US,D,20210412,000000,90.6696,91.0966,88.6595,89.1373,29749.815054162,0
+PEZ.US,D,20210413,000000,88.8779,88.8779,87.1212,88.4699,9275.0779573491,0
+PEZ.US,D,20210414,000000,88.8381,89.8037,87.7327,88.022,9287.1065897373,0
+PEZ.US,D,20210415,000000,88.8481,88.8481,86.8827,87.3555,19083.425283909,0
+PEZ.US,D,20210416,000000,88.0719,88.0719,86.6682,87.6339,11923.381854821,0
+PEZ.US,D,20210419,000000,87.2159,87.2159,85.4132,85.7224,10335.602379577,0
+PEZ.US,D,20210420,000000,85.2346,85.5628,81.4437,83.2235,27085.472980172,0
+PEZ.US,D,20210421,000000,83.0449,86.4497,82.0682,86.4497,32931.388320846,0
+PEZ.US,D,20210422,000000,86.738,87.9062,85.4132,85.8921,30671.007817893,0
+PEZ.US,D,20210423,000000,86.6283,88.3112,86.6283,88.3112,7699.3271144924,0
+PEZ.US,D,20210426,000000,89.1473,89.7638,88.6555,89.5743,20335.405438316,0
+PEZ.US,D,20210427,000000,90.4402,91.8538,90.3005,90.9879,10034.886569872,0
+PEZ.US,D,20210428,000000,89.9624,91.3081,89.9624,90.958,10341.616695771,0
+PEZ.US,D,20210429,000000,91.8937,91.8937,88.9876,90.3305,6370.1632355942,0
+PEZ.US,D,20210430,000000,89.4445,90.116,88.7533,89.1273,7939.8997622568,0
+PEZ.US,D,20210503,000000,89.3488,89.7489,88.9128,89.0276,16355.93288988,0
+PEZ.US,D,20210504,000000,87.7277,88.2016,86.2901,88.2016,8921.235687929,0
+PEZ.US,D,20210505,000000,89.1273,89.6341,88.1218,88.6794,8416.0331276238,0
+PEZ.US,D,20210506,000000,88.3312,88.3312,86.2033,87.1162,104171.9660261,0
+PEZ.US,D,20210507,000000,87.2458,89.5343,87.2458,89.1373,32148.52482958,0
+PEZ.US,D,20210510,000000,88.9677,88.9677,85.6526,85.6626,22517.599830746,0
+PEZ.US,D,20210511,000000,82.7666,85.4631,81.4916,85.3544,49650.184954438,0
+PEZ.US,D,20210512,000000,84.2789,84.637,79.8295,79.8794,30068.57381245,0
+PEZ.US,D,20210513,000000,81.0536,82.8752,79.0534,81.8118,8591.4506832853,0
+PEZ.US,D,20210514,000000,81.9205,85.537,81.9205,85.4831,7189.1126240255,0
+PEZ.US,D,20210517,000000,85.2945,86.0188,83.9606,86.0008,8368.9209841033,0
+PEZ.US,D,20210518,000000,86.0008,87.0982,85.3244,85.3244,11600.613552405,0
+PEZ.US,D,20210519,000000,82.965,83.4888,82.0882,83.4638,8320.8064545504,0
+PEZ.US,D,20210520,000000,83.2634,84.3607,83.0299,84.0804,6677.8957475262,0
+PEZ.US,D,20210521,000000,84.8087,84.8925,84.0634,84.1901,10895.936171662,0
+PEZ.US,D,20210524,000000,85.1408,86.0886,84.8965,85.7983,17677.077680519,0
+PEZ.US,D,20210525,000000,86.4797,87.1012,85.6027,85.8721,8249.6370462534,0
+PEZ.US,D,20210526,000000,86.6781,89.5144,86.6781,89.4445,18073.020163299,0
+PEZ.US,D,20210527,000000,89.9912,90.4303,89.0026,90.4303,9914.6002459894,0
+PEZ.US,D,20210528,000000,90.948,90.948,88.8331,89.3848,12130.875763519,0
+PEZ.US,D,20210601,000000,89.8536,90.5998,89.4625,90.4502,5734.6504910833,0
+PEZ.US,D,20210602,000000,89.9524,90.4303,88.9876,90.4303,9097.6556296229,0
+PEZ.US,D,20210603,000000,89.296,89.7938,88.0958,88.7782,12072.737373643,0
+PEZ.US,D,20210604,000000,88.7592,88.7592,87.6529,88.4699,9074.6007508788,0
+PEZ.US,D,20210607,000000,88.1816,90.2107,88.1816,89.8187,8101.2839134654,0
+PEZ.US,D,20210608,000000,89.7738,92.202,89.7738,91.9686,46789.375218106,0
+PEZ.US,D,20210609,000000,91.2463,91.6942,90.9081,91.1066,5623.3856414923,0
+PEZ.US,D,20210610,000000,91.5755,91.5755,89.4047,89.4047,9676.0323702897,0
+PEZ.US,D,20210611,000000,90.8782,91.1465,90.4452,91.1465,31371.675654507,0
+PEZ.US,D,20210614,000000,90.8742,91.2742,89.3648,89.5044,22167.767105454,0
+PEZ.US,D,20210615,000000,89.1872,89.1872,87.5052,88.2714,46857.537468306,0
+PEZ.US,D,20210616,000000,87.614,88.6794,87.2159,88.6794,18008.867457228,0
+PEZ.US,D,20210617,000000,87.7427,87.8384,86.1803,86.8567,17833.449901567,0
+PEZ.US,D,20210618,000000,85.513,86.0587,84.5023,85.046,20655.166582636,0
+PEZ.US,D,20210621,000000,86.4926,88.012,86.2502,87.6928,4362.384012794,0
+PEZ.US,D,20210622,000000,87.2657,89.3359,87.1561,89.286,10003.812602869,0
+PEZ.US,D,20210623,000000,88.8381,90.973,88.8381,90.973,8627.53658045,0
+PEZ.US,D,20210624,000000,91.8149,92.1402,91.1974,91.79,16900.228505447,0
+PEZ.US,D,20210625,000000,92.3826,93.3772,92.3826,92.7995,9126.724824561,0
+PEZ.US,D,20210628,000000,92.0843,92.2179,91.4668,92.2179,7804.5776478893,0
+PEZ.US,D,20210629,000000,93.0849,93.5747,92.0544,92.4913,10395.745541518,0
+PEZ.US,D,20210630,000000,91.6353,92.9702,91.6353,92.9702,8250.6394322858,0
+PEZ.US,D,20210701,000000,93.2875,93.3672,92.636,92.8853,13188.393027649,0
+PEZ.US,D,20210702,000000,92.5213,92.7009,91.9496,92.3217,7935.8902181274,0
+PEZ.US,D,20210706,000000,91.4668,91.4668,90.0182,90.6896,4918.7082607492,0
+PEZ.US,D,20210707,000000,90.5908,90.5908,88.5387,89.0226,10520.041409529,0
+PEZ.US,D,20210708,000000,85.8661,89.4735,85.8661,88.4998,7335.4609847488,0
+PEZ.US,D,20210709,000000,90.4293,90.9889,90.3315,90.6806,10094.02734578,0
+PEZ.US,D,20210712,000000,91.2772,91.3271,91.0946,91.2193,26403.850478173,0
+PEZ.US,D,20210713,000000,90.2916,90.2916,89.5792,89.6351,4430.5462629939,0
+PEZ.US,D,20210714,000000,90.0122,90.0122,87.8713,87.8713,5709.5908402745,0
+PEZ.US,D,20210715,000000,86.8587,86.8587,85.2775,86.0308,5477.037280769,0
+PEZ.US,D,20210716,000000,86.7679,86.7679,84.1791,84.1791,10418.800420263,0
+PEZ.US,D,20210719,000000,82.0183,83.6714,81.2122,82.6827,12884.670059847,0
+PEZ.US,D,20210720,000000,82.9251,86.736,82.9251,86.5585,5900.0441864213,0
+PEZ.US,D,20210721,000000,87.9222,88.5178,87.7467,88.3811,4204.0070196825,0
+PEZ.US,D,20210722,000000,88.4998,88.6096,87.7547,88.44,4324.2933435647,0
+PEZ.US,D,20210723,000000,89.1174,89.1174,88.41,89.0126,3357.9932083778,0
+PEZ.US,D,20210726,000000,88.7293,90.2477,88.7293,90.2167,4938.7559813962,0
+PEZ.US,D,20210727,000000,89.5952,89.5952,87.1461,88.4699,5174.3166989988,0
+PEZ.US,D,20210728,000000,87.993,89.2381,87.7327,89.2381,2448.8290770349,0
+PEZ.US,D,20210729,000000,89.6251,90.6207,89.3957,89.4107,4219.0428101678,0
+PEZ.US,D,20210730,000000,88.5497,89.8097,88.5048,88.8381,2398.7097754173,0
+PEZ.US,D,20210802,000000,89.1273,89.4954,88.9617,89.4954,9619.898752478,0
+PEZ.US,D,20210803,000000,87.8823,89.3758,87.4473,89.3758,18915.024430474,0
+PEZ.US,D,20210804,000000,88.4799,89.1174,86.9665,86.9665,5439.948997572,0
+PEZ.US,D,20210805,000000,87.3206,88.4799,87.2857,88.3112,5356.7509568868,0
+PEZ.US,D,20210806,000000,89.0176,89.6251,89.0176,89.5154,36234.250297444,0
+PEZ.US,D,20210809,000000,89.5852,90.0551,88.4998,89.8367,3620.6183488539,0
+PEZ.US,D,20210810,000000,89.8347,91.2523,89.8347,91.1525,4091.7397840591,0
+PEZ.US,D,20210811,000000,90.6207,91.2972,90.074,91.1724,107665.28134885,0
+PEZ.US,D,20210812,000000,91.8149,91.8149,90.2088,91.4368,7921.8568136745,0
+PEZ.US,D,20210813,000000,90.7345,90.8393,90.112,90.112,14264.955626395,0
+PEZ.US,D,20210816,000000,88.8679,90.092,88.5986,89.8347,4944.7702975903,0
+PEZ.US,D,20210817,000000,88.5497,88.5497,86.0158,87.0164,4080.7135377032,0
+PEZ.US,D,20210818,000000,87.2258,87.8823,87.2258,87.8823,3002.146166893,0
+PEZ.US,D,20210819,000000,84.8067,86.9565,84.8067,86.0158,30638.931464858,0
+PEZ.US,D,20210820,000000,86.4897,87.8523,86.2711,87.624,7205.1508005431,0
+PEZ.US,D,20210823,000000,87.8623,89.3508,87.8623,89.2062,2800.6665743903,0
+PEZ.US,D,20210824,000000,90.2856,91.79,90.2856,91.4219,4662.0974364672,0
+PEZ.US,D,20210825,000000,92.5811,92.8804,92.4534,92.5612,8621.5222642559,0
+PEZ.US,D,20210826,000000,91.6125,91.6125,90.2626,90.8792,2627.2537907935,0
+PEZ.US,D,20210827,000000,90.8792,92.2608,90.8792,92.1711,7404.625620981,0
+PEZ.US,D,20210830,000000,91.9726,92.3726,91.4768,91.4768,3497.3248668746,0
+PEZ.US,D,20210831,000000,91.1375,91.4069,90.1818,90.8692,21761.800762353,0
+PEZ.US,D,20210901,000000,91.5466,92.1342,91.2173,91.357,5416.8941188279,0
+PEZ.US,D,20210902,000000,91.4488,91.77,91.377,91.5047,6330.0677943002,0
+PEZ.US,D,20210903,000000,90.4812,90.4812,89.6182,90.2088,5072.0733236989,0
+PEZ.US,D,20210907,000000,90.2327,90.2616,89.7998,90.2616,8348.8732634562,0
+PEZ.US,D,20210908,000000,88.1098,88.9677,88.1098,88.3182,2545.0581361406,0
+PEZ.US,D,20210909,000000,88.4898,90.4303,88.4898,90.2816,9825.3878891101,0
+PEZ.US,D,20210910,000000,90.102,90.3494,89.0645,89.0645,4754.3169514435,0
+PEZ.US,D,20210913,000000,88.9537,89.3319,87.8823,89.3319,5089.1138862489,0
+PEZ.US,D,20210914,000000,88.7173,89.5972,88.4998,88.9048,2659.3301438287,0
+PEZ.US,D,20210915,000000,88.3212,90.2966,88.2365,90.2966,21340.798628765,0
+PEZ.US,D,20210916,000000,91.2024,91.6852,91.1036,91.2972,9327.2020310314,0
+PEZ.US,D,20210917,000000,91.1325,91.4029,90.3714,90.4612,2843.7691737814,0
+PEZ.US,D,20210920,000000,87.2528,88.8869,87.1232,88.2794,12349.395918571,0
+PEZ.US,D,20210921,000000,88.428,88.9737,88.2555,88.8669,4352.3601524705,0
+PEZ.US,D,20210922,000000,90.3524,91.1814,90.3524,90.959,3918.3270004623,0
+PEZ.US,D,20210923,000000,92.2449,92.5342,92.2449,92.2698,3399.0910357042,0
+PEZ.US,D,20210924,000000,91.3151,91.7161,91.2153,91.3979,11547.48709269,0
+PEZ.US,D,20210927,000000,92.3836,92.8983,92.2049,92.4085,9675.0299842574,0
+PEZ.US,D,20210928,000000,90.4053,91.3979,90.4053,90.6607,6253.8864558414,0
+PEZ.US,D,20210929,000000,91.1126,91.1126,89.6361,90.1818,1306.1090001541,0
+PEZ.US,D,20210930,000000,89.8935,89.8935,86.8019,87.0932,5687.5383475628,0
+PEZ.US,D,20211001,000000,87.582,87.611,85.9889,87.611,9184.8632144374,0
+PEZ.US,D,20211004,000000,86.5815,86.754,86.328,86.3799,4775.3670581229,0
+PEZ.US,D,20211005,000000,87.99,88.1497,87.0433,87.2927,4809.4481832228,0
+PEZ.US,D,20211006,000000,86.5056,87.3077,86.0866,87.0643,1965.6790094414,0
+PEZ.US,D,20211007,000000,89.0066,89.4137,88.7173,88.8869,5214.4121402929,0
+PEZ.US,D,20211008,000000,88.433,88.433,87.7606,87.8244,4026.5846919563,0
+PEZ.US,D,20211011,000000,87.2927,87.4523,87.2737,87.2737,792.88735159009,0
+PEZ.US,D,20211012,000000,86.725,86.9665,86.7121,86.9665,2444.8195329055,0
+PEZ.US,D,20211013,000000,87.621,87.7108,87.0832,87.7008,21034.068502866,0
+PEZ.US,D,20211014,000000,88.6734,89.263,88.6734,89.1513,3970.4510741446,0
+PEZ.US,D,20211015,000000,89.684,90.5121,89.5044,89.5044,4328.3028876941,0
+PEZ.US,D,20211018,000000,88.8471,91.5077,88.8471,91.4578,5278.5648463634,0
+PEZ.US,D,20211019,000000,92.0554,92.0554,90.6926,90.6926,3866.20292678,0
+PEZ.US,D,20211020,000000,91.0458,91.2503,90.7175,90.8303,3122.4324907751,0
+PEZ.US,D,20211021,000000,91.2183,92.7626,91.2183,92.7626,4584.9137119761,0
+PEZ.US,D,20211022,000000,92.7626,93.1617,92.7616,92.9512,2836.7524715549,0
+PEZ.US,D,20211025,000000,93.7693,94.4257,93.7693,94.1075,7828.6349126658,0
+PEZ.US,D,20211026,000000,94.5065,94.5065,93.1518,93.3792,6916.4636232258,0
+PEZ.US,D,20211027,000000,93.2505,93.2505,91.9656,91.9656,48290.949494569,0
+PEZ.US,D,20211028,000000,92.1751,92.5881,91.8828,92.5672,3616.6088047245,0
+PEZ.US,D,20211029,000000,92.8175,93.6496,92.8175,92.9781,3202.6233733633,0
+PEZ.US,D,20211101,000000,93.8889,95.8314,93.8889,95.4982,6331.0701803325,0
+PEZ.US,D,20211102,000000,95.3874,95.8413,95.0641,95.7815,5911.0704327772,0
+PEZ.US,D,20211103,000000,96.395,98.3663,96.395,98.1528,5615.3665532335,0
+PEZ.US,D,20211104,000000,100.041,100.041,99.0806,99.742,7014.6974543963,0
+PEZ.US,D,20211105,000000,100.67,100.67,99.752,99.8219,5266.5362139751,0
+PEZ.US,D,20211108,000000,100.86,100.86,99.333,99.343,7512.883312475,0
+PEZ.US,D,20211109,000000,98.6616,100.401,98.6616,99.8219,6878.3729539965,0
+PEZ.US,D,20211110,000000,99.0696,99.0696,96.5387,96.6713,5669.4953989805,0
+PEZ.US,D,20211111,000000,97.8545,98.5129,97.8056,97.9243,8946.2953387378,0
+PEZ.US,D,20211112,000000,97.8744,98.7275,97.7807,98.6856,7599.0885112573,0
+PEZ.US,D,20211115,000000,99.4327,99.5325,98.8501,99.2293,6856.3204612847,0
+PEZ.US,D,20211116,000000,99.4527,101.418,99.4527,101.129,7499.8522940544,0
+PEZ.US,D,20211117,000000,101.378,101.378,99.0995,99.742,4183.9592990355,0
+PEZ.US,D,20211118,000000,100.969,102.117,100.969,101.897,6141.6192202181,0
+PEZ.US,D,20211119,000000,101.608,102.336,101.219,101.219,5004.9134595314,0
+PEZ.US,D,20211122,000000,101.977,102.794,100.041,101.618,11222.714018208,0
+PEZ.US,D,20211123,000000,100.979,100.979,98.8701,100.46,28396.593910488,0
+PEZ.US,D,20211124,000000,99.363,99.8119,99.0297,99.8119,1960.6670792797,0
+PEZ.US,D,20211126,000000,97.5004,97.7747,96.8878,97.4195,2929.9743725636,0
+PEZ.US,D,20211129,000000,99.4726,99.4726,97.0475,97.5453,10455.888703459,0
+PEZ.US,D,20211130,000000,96.7382,96.7382,93.6885,94.7659,15686.33902027,0
+PEZ.US,D,20211201,000000,96.7282,96.7282,92.2848,92.2848,12370.446025251,0
+PEZ.US,D,20211202,000000,91.3281,93.3702,91.0688,93.1418,9205.9133211168,0
+PEZ.US,D,20211203,000000,93.7194,93.7194,89.7139,90.6307,7008.6831382022,0
+PEZ.US,D,20211206,000000,90.5379,92.3935,90.4163,91.5965,333489.82341924,0
+PEZ.US,D,20211207,000000,93.5398,94.8048,93.5398,93.6097,37813.008298399,0
+PEZ.US,D,20211208,000000,94.4865,94.5314,93.4899,94.1334,14413.308759183,0
+PEZ.US,D,20211209,000000,94.6561,94.6561,93.5797,94.0795,4929.734507105,0
+PEZ.US,D,20211210,000000,93.7194,93.7194,91.7461,93.45,22679.986367986,0
+PEZ.US,D,20211213,000000,94.0675,94.0675,89.5144,90.2357,20251.205011599,0
+PEZ.US,D,20211214,000000,90.0122,90.0222,89.0365,89.5842,41639.115783884,0
+PEZ.US,D,20211215,000000,88.5776,90.2976,87.4533,90.2217,14906.4826871,0
+PEZ.US,D,20211216,000000,90.4512,90.4512,86.7939,86.7939,6554.6022655469,0
+PEZ.US,D,20211217,000000,86.1763,88.1736,85.7883,87.99,4986.8705109491,0
+PEZ.US,D,20211220,000000,85.3801,85.516,84.4086,85.506,10982.141370443,0
+PEZ.US,D,20211221,000000,86.0647,88.4421,86.0647,88.4421,7163.0505871843,0
+PEZ.US,D,20211222,000000,87.7507,89.2171,87.7507,89.2171,9247.0111484432,0
+PEZ.US,D,20211223,000000,89.0575,89.676,88.7084,89.5363,49497.822277521,0
+PEZ.US,D,20211227,000000,89.8756,90.7435,89.2342,90.7335,9100.6627877199,0
+PEZ.US,D,20211228,000000,89.7658,91.1908,89.6162,89.6162,7858.7064936363,0
+PEZ.US,D,20211229,000000,90.085,90.9829,90.0252,90.6936,3435.1769328688,0
+PEZ.US,D,20211230,000000,91.4518,91.9107,91.372,91.4618,6896.4159025788,0
+PEZ.US,D,20211231,000000,90.958,91.1783,90.5738,91.12,3439.1864769982,0
+PEZ.US,D,20220103,000000,91.0872,91.4368,89.8485,90.3445,28592.059186797,0
+PEZ.US,D,20220104,000000,90.8033,91.6712,90.7037,91.4119,7040.7594912374,0
+PEZ.US,D,20220105,000000,91.6912,91.7672,88.4489,88.4489,4358.3744686646,0
+PEZ.US,D,20220106,000000,88.6108,88.9928,88.0304,88.4689,8432.0713041414,0
+PEZ.US,D,20220107,000000,88.419,88.4839,86.523,86.9426,12273.214580113,0
+PEZ.US,D,20220110,000000,85.8651,85.8651,83.371,85.2566,17261.087477094,0
+PEZ.US,D,20220111,000000,84.8359,86.1943,84.4086,86.0451,28613.109293475,0
+PEZ.US,D,20220112,000000,86.8627,86.9575,85.4189,85.7553,37200.550432632,0
+PEZ.US,D,20220113,000000,86.2741,87.1611,85.7554,85.8053,26973.205744548,0
+PEZ.US,D,20220114,000000,84.8675,84.9274,83.0419,83.845,19592.637388343,0
+PEZ.US,D,20220118,000000,82.9221,82.972,82.1226,82.3635,9185.8656004698,0
+PEZ.US,D,20220119,000000,81.6874,82.164,80.7673,80.9169,11550.494250787,0
+PEZ.US,D,20220120,000000,81.1863,81.9054,78.1735,78.2833,46931.714034701,0
+PEZ.US,D,20220121,000000,77.9041,79.3287,77.3354,77.6148,27364.136297165,0
+PEZ.US,D,20220124,000000,75.859,80.1088,75.0808,80.1088,365134.14807454,0
+PEZ.US,D,20220125,000000,78.5725,79.7098,77.3055,79.211,26698.551971684,0
+PEZ.US,D,20220126,000000,79.1012,79.9593,76.697,76.9464,30983.752259987,0
+PEZ.US,D,20220127,000000,77.4053,78.5027,76.3099,76.3099,10647.344435639,0
+PEZ.US,D,20220128,000000,75.4051,77.3255,74.9312,77.3255,11436.222243099,0
+PEZ.US,D,20220131,000000,77.545,79.3108,77.545,79.211,6674.8885894291,0
+PEZ.US,D,20220201,000000,79.61,80.6575,78.9915,80.6276,12489.729963101,0
+PEZ.US,D,20220202,000000,81.1663,81.1663,79.8986,80.7274,15444.763986473,0
+PEZ.US,D,20220203,000000,80.2285,80.8072,78.822,79.0114,26483.038974728,0
+PEZ.US,D,20220204,000000,77.7246,78.4196,76.6372,77.7645,8454.1237968531,0
+PEZ.US,D,20220207,000000,78.2433,78.5126,77.0162,77.8742,404204.14845751,0
+PEZ.US,D,20220208,000000,77.7013,79.3688,77.7013,79.2425,81282.480977356,0
+PEZ.US,D,20220209,000000,80.1388,81.1863,80.1388,81.1563,55884.023689632,0
+PEZ.US,D,20220210,000000,80.3383,81.7449,79.231,79.64,22568.721518395,0
+PEZ.US,D,20220211,000000,79.8096,80.3084,78.0655,78.2334,12968.870486564,0
+PEZ.US,D,20220214,000000,78.5526,78.6923,77.545,78.1136,8936.2714784142,0
+PEZ.US,D,20220215,000000,79.64,80.2188,79.5302,80.2188,7707.3462027512,0
+PEZ.US,D,20220216,000000,79.6799,80.3184,79.3108,80.1491,7719.3748351394,0
+PEZ.US,D,20220217,000000,79.5701,79.5701,78.1136,78.1136,2835.7500855226,0
+PEZ.US,D,20220218,000000,78.1236,78.7022,77.555,77.9854,19768.054944005,0
+PEZ.US,D,20220222,000000,77.4352,77.762,75.4101,75.8191,9495.6028844664,0
+PEZ.US,D,20220223,000000,76.4476,76.4476,73.6543,73.6942,7101.9050392109,0
+PEZ.US,D,20220224,000000,71.3597,76.0785,71.3597,75.7692,12478.703716745,0
+PEZ.US,D,20220225,000000,75.8889,77.7465,75.8889,77.5949,2063.9128406119,0
+PEZ.US,D,20220228,000000,76.9564,77.8143,76.3794,77.3055,4219.0428101678,0
+PEZ.US,D,20220301,000000,76.278,76.8067,75.6894,75.9089,9223.9562696991,0
+PEZ.US,D,20220302,000000,77.954,79.0414,77.954,78.6034,16464.190581374,0
+PEZ.US,D,20220303,000000,78.1036,78.2184,76.8017,77.0562,5575.2711119394,0
+PEZ.US,D,20220304,000000,75.9189,75.9189,75.3103,75.6994,9447.4883549135,0
+PEZ.US,D,20220307,000000,75.839,75.839,72.3374,72.3374,13055.075685347,0
+PEZ.US,D,20220308,000000,72.7864,74.6219,72.7864,73.0457,11634.694677504,0
+PEZ.US,D,20220309,000000,74.7716,76.1732,74.7716,75.2205,9966.7243196717,0
+PEZ.US,D,20220310,000000,73.9037,75.4899,73.9037,75.4201,6536.5593169646,0
+PEZ.US,D,20220311,000000,75.9732,75.9732,74.7417,74.7417,2700.4279711551,0
+PEZ.US,D,20220314,000000,74.7816,74.7816,73.3699,73.3699,1055.5124920662,0
+PEZ.US,D,20220315,000000,74.3826,75.7492,74.1531,75.7492,5458.9943321866,0
+PEZ.US,D,20220316,000000,77.5649,77.6048,75.7542,77.3853,4680.1403850495,0
+PEZ.US,D,20220317,000000,77.2456,78.4029,77.1948,78.4029,3834.1265737448,0
+PEZ.US,D,20220318,000000,78.1436,79.5601,78.1436,79.5601,5065.0566214725,0
+PEZ.US,D,20220321,000000,79.0015,79.0015,77.106,77.106,3778.9953419654,0
+PEZ.US,D,20220322,000000,77.6348,78.6923,77.6348,78.3605,4566.8707633938,0
+PEZ.US,D,20220323,000000,77.5849,77.5849,76.3977,76.5075,4365.3911708911,0
+PEZ.US,D,20220324,000000,75.9895,76.3279,75.8634,76.2616,2923.9600563695,0
+PEZ.US,D,20220325,000000,76.0685,76.0685,75.427,75.427,1702.051482933,0
+PEZ.US,D,20220328,000000,75.2105,75.6769,74.8115,75.6769,5568.254409713,0
+PEZ.US,D,20220329,000000,75.6894,78.1835,75.6894,78.1835,6310.0200736531,0
+PEZ.US,D,20220330,000000,77.2756,77.535,75.9887,76.3378,12348.393532539,0
+PEZ.US,D,20220331,000000,76.1184,76.1184,74.6918,74.6918,6305.0081434914,0
+PEZ.US,D,20220401,000000,74.7965,74.7965,73.8838,74.1431,3298.852432469,0
+PEZ.US,D,20220404,000000,74.3626,74.3626,74.1345,74.3626,1646.9202511536,0
+PEZ.US,D,20220405,000000,73.5525,73.6443,73.0657,73.1355,7350.4967752341,0
+PEZ.US,D,20220406,000000,71.9201,72.1683,71.3597,72.1683,2620.237088567,0
+PEZ.US,D,20220407,000000,71.4909,72.3274,70.7811,72.1778,4678.1356129848,0
+PEZ.US,D,20220408,000000,72.0381,73.3182,72.0381,73.1555,2035.846031706,0
+PEZ.US,D,20220411,000000,71.9084,73.4856,71.9084,73.0856,3548.4465545246,0
+PEZ.US,D,20220412,000000,72.497,73.9934,72.3773,72.517,3537.4203081687,0
+PEZ.US,D,20220413,000000,73.3849,74.4624,73.3749,74.4276,4418.5176306057,0
+PEZ.US,D,20220414,000000,73.9934,74.9867,73.9934,74.7417,4259.1382514618,0
+PEZ.US,D,20220418,000000,74.3327,74.592,73.9485,74.2229,5740.6648072774,0
+PEZ.US,D,20220419,000000,76.0286,76.3778,76.0286,76.2107,1132.6962165573,0
+PEZ.US,D,20220420,000000,76.8466,76.9264,76.4775,76.5873,1672.9822879948,0
+PEZ.US,D,20220421,000000,77.0362,77.0362,74.572,74.8022,1359.2354598687,0
+PEZ.US,D,20220422,000000,72.5768,73.7141,72.2975,72.5868,2795.6546442285,0
+PEZ.US,D,20220425,000000,73.3454,73.6642,71.8186,73.6642,2519.9984853318,0
+PEZ.US,D,20220426,000000,72.7175,72.7175,71.669,71.669,2085.9653333236,0
+PEZ.US,D,20220427,000000,72.1728,72.3174,71.2599,71.8685,3834.1265737448,0
+PEZ.US,D,20220428,000000,71.8685,72.9659,70.9208,72.3873,20320.369647831,0
+PEZ.US,D,20220429,000000,71.9618,72.0887,70.1661,70.3721,3219.6639359132,0
+PEZ.US,D,20220502,000000,70.023,71.3098,69.7916,71.2101,5568.254409713,0
+PEZ.US,D,20220503,000000,71.4296,71.4296,70.7911,71.1901,3681.7638968273,0
+PEZ.US,D,20220504,000000,70.5605,72.8399,70.2224,72.8399,1574.7484568243,0
+PEZ.US,D,20220505,000000,70.5517,70.5517,69.1151,69.6077,7300.3774736165,0
+PEZ.US,D,20220506,000000,69.3545,69.9232,68.9554,69.0352,5159.2809085135,0
+PEZ.US,D,20220509,000000,68.1275,68.4067,66.9018,66.9018,3860.1886105859,0
+PEZ.US,D,20220510,000000,67.6287,67.8381,65.5636,66.7409,5494.077843319,0
+PEZ.US,D,20220511,000000,66.7208,67.8381,65.0448,65.0448,5197.3715777429,0
+PEZ.US,D,20220512,000000,64.975,66.7208,64.9052,66.2619,10408.776559939,0
+PEZ.US,D,20220513,000000,67.7983,68.3669,67.7634,68.2871,3469.2580579688,0
+PEZ.US,D,20220516,000000,67.9678,68.3569,67.5089,67.7911,2205.2492711735,0
+PEZ.US,D,20220517,000000,69.0552,69.0552,68.1365,69.0343,1186.8250623043,0
+PEZ.US,D,20220518,000000,66.7706,66.8006,63.8377,64.0671,7138.9933224079,0
+PEZ.US,D,20220519,000000,64.6258,65.5436,63.6781,64.6557,1338.1853531893,0
+PEZ.US,D,20220520,000000,64.7555,64.8253,61.8624,63.1797,12105.81611271,0
+PEZ.US,D,20220523,000000,63.9076,63.9076,63.1543,63.3699,8403.0021092032,0
+PEZ.US,D,20220524,000000,62.1218,62.1218,60.765,61.623,6115.5571833769,0
+PEZ.US,D,20220525,000000,61.2239,64.4313,61.2239,64.107,7927.8711298686,0
+PEZ.US,D,20220526,000000,64.8852,67.459,64.8852,67.0201,2115.0345282618,0
+PEZ.US,D,20220527,000000,68.2507,68.613,67.7883,68.613,1341.1925112864,0
+PEZ.US,D,20220531,000000,67.6885,68.3669,67.2496,67.9778,5290.5934787516,0
+PEZ.US,D,20220601,000000,68.2073,68.2073,67.06,67.3592,5060.0446913107,0
+PEZ.US,D,20220602,000000,67.3992,68.9355,67.3992,68.9355,4299.2336927559,0
+PEZ.US,D,20220603,000000,68.6223,68.9256,68.4067,68.7737,2179.1872343323,0
+PEZ.US,D,20220606,000000,69.3845,69.5141,69.1749,69.4743,3677.7543526979,0
+PEZ.US,D,20220607,000000,69.0951,70.0927,68.4965,70.0827,5117.1806951548,0
+PEZ.US,D,20220608,000000,69.7635,69.7734,68.8757,69.0652,7305.3894037782,0
+PEZ.US,D,20220609,000000,69.2847,69.2847,68.4236,68.4236,1003.3884183839,0
+PEZ.US,D,20220610,000000,66.1312,66.5512,65.8429,65.9274,4574.8898516526,0
+PEZ.US,D,20220613,000000,63.6082,63.6082,62.2913,62.4709,3330.9287855043,0
+PEZ.US,D,20220614,000000,62.8311,63.1892,62.7204,63.1493,4766.3455838317,0
+PEZ.US,D,20220615,000000,63.7329,63.9973,63.1493,63.7017,5206.3930520341,0
+PEZ.US,D,20220616,000000,62.1517,62.1517,59.8572,60.1664,6128.5882017975,0
+PEZ.US,D,20220617,000000,60.346,61.0508,60.346,60.9036,2094.9868076148,0
+PEZ.US,D,20220621,000000,61.5243,62.0432,61.0853,61.1346,9045.906111894,0
+PEZ.US,D,20220622,000000,60.7969,61.1851,60.6013,60.6662,2605.7340894,0
+PEZ.US,D,20220623,000000,60.0786,61.2449,60.0786,61.2132,2658.850976607,0
+PEZ.US,D,20220624,000000,62.2128,63.8931,62.2128,63.8931,5507.118777405,0
+PEZ.US,D,20220627,000000,63.8991,64.1785,63.5598,63.6696,2694.930371691,0
+PEZ.US,D,20220628,000000,63.7294,63.949,62.372,62.372,7744.041272613,0
+PEZ.US,D,20220629,000000,62.5037,62.5037,61.2649,61.6633,2392.264335153,0
+PEZ.US,D,20220630,000000,60.2272,61.1551,60.2272,60.5864,7088.598928587,0
+PEZ.US,D,20220701,000000,60.7361,61.1152,59.6834,60.9947,9000.806868039,0
+PEZ.US,D,20220705,000000,60.4567,61.7837,59.848,61.7837,4258.370825331,0
+PEZ.US,D,20220706,000000,60.7211,61.1601,60.327,60.97,1079.375236263,0
+PEZ.US,D,20220707,000000,61.8037,62.4656,61.8037,62.4656,3459.613106388,0
+PEZ.US,D,20220708,000000,62.4622,62.4722,62.0881,62.1845,1721.788909842,0
+PEZ.US,D,20220711,000000,61.9633,61.9633,61.664,61.664,734.616572127,0
+PEZ.US,D,20220712,000000,62.1673,62.2427,61.235,61.4976,1407.096408276,0
+PEZ.US,D,20220713,000000,61.1296,62.1529,61.1296,61.8433,3914.614366614,0
+PEZ.US,D,20220714,000000,60.6962,61.4345,60.6962,61.4345,3750.252677898,0
+PEZ.US,D,20220715,000000,62.3885,62.3885,62.1978,62.2527,3479.657214768,0
+PEZ.US,D,20220718,000000,63.1108,63.3802,62.6418,62.6418,2464.423125321,0
+PEZ.US,D,20220719,000000,64.5277,64.7971,64.5277,64.6674,1056.324511626,0
+PEZ.US,D,20220720,000000,64.9667,65.2162,64.7871,65.2162,627.380592294,0
+PEZ.US,D,20220721,000000,64.9667,65.1264,64.4279,65.0266,3260.174228007,0
+PEZ.US,D,20220722,000000,64.8071,65.3359,64.4179,64.5576,2408.299621857,0
+PEZ.US,D,20220725,000000,64.4479,64.5177,64.4479,64.5177,431.950535589,0
+PEZ.US,D,20220726,000000,63.7294,63.7294,62.8414,62.8414,1392.063326991,0
+PEZ.US,D,20220727,000000,63.0012,64.1921,63.0012,63.919,1602.526464981,0
+PEZ.US,D,20220728,000000,64.2683,64.847,63.5997,64.847,2129.686515375,0
+PEZ.US,D,20220729,000000,64.6021,65.2162,64.6021,65.0765,816.797416485,0
+PEZ.US,D,20220801,000000,64.7272,65.9446,64.7272,65.9446,3099.821360967,0
+PEZ.US,D,20220802,000000,65.1349,65.6831,65.1349,65.306,1201.644297381,0
+PEZ.US,D,20220803,000000,66.0244,66.2239,65.8947,65.8947,2122.671077442,0
+PEZ.US,D,20220804,000000,65.8448,66.1089,65.8448,65.8548,1629.586011294,0
+PEZ.US,D,20220805,000000,65.734,65.8647,65.6652,65.8647,1197.635475705,0
+PEZ.US,D,20220808,000000,67.0022,67.3315,67.0022,67.3215,1149.529615593,0
+PEZ.US,D,20220809,000000,66.3537,66.3555,66.1092,66.2639,3991.784183877,0
+PEZ.US,D,20220810,000000,67.8104,68.0299,67.6209,67.6209,936.059861346,0
+PEZ.US,D,20220811,000000,68.8482,69.3131,68.5987,69.1076,5241.53434137,0
+PEZ.US,D,20220812,000000,69.2473,70.0455,69.2473,70.0105,1044.298046598,0
+PEZ.US,D,20220815,000000,69.7661,70.2351,69.7661,70.2351,535.177693746,0
+PEZ.US,D,20220816,000000,72.081,72.3405,71.9031,71.9031,2082.582860682,0
+PEZ.US,D,20220817,000000,71.1331,71.5962,70.9635,70.9635,550.210775031,0
+PEZ.US,D,20220818,000000,70.7839,71.3013,70.7839,71.2281,2841.252362865,0
+PEZ.US,D,20220819,000000,70.2072,70.2072,70.0355,70.1557,558.228418383,0
+PEZ.US,D,20220822,000000,68.8332,68.8332,68.5089,68.5189,3176.99117823,0
+PEZ.US,D,20220823,000000,69.0278,69.0278,68.6386,68.6386,1253.758979169,0
+PEZ.US,D,20220824,000000,68.0519,68.0519,67.9901,67.9901,348.767485812,0
+PEZ.US,D,20220825,000000,68.8182,68.8182,68.8182,68.8182,176.388153744,0
+PEZ.US,D,20220826,000000,68.1896,68.1896,66.8913,66.8913,1612.548519171,0
+PEZ.US,D,20220829,000000,66.2239,66.9414,66.2239,66.7599,1987.373345877,0
+PEZ.US,D,20220830,000000,66.1641,66.1641,66.0745,66.0745,382.842470058,0
+PEZ.US,D,20220831,000000,65.6153,65.6153,65.4108,65.4108,453.999054807,0
+PEZ.US,D,20220901,000000,64.2581,65.2062,64.2581,65.2062,424.935097656,0
+PEZ.US,D,20220902,000000,65.4757,65.4757,64.5876,64.7572,1063.339949559,0
+PEZ.US,D,20220906,000000,63.8891,64.1685,63.8891,64.1685,980.156899782,0
+PEZ.US,D,20220907,000000,64.6125,65.6452,64.5377,65.6452,2589.698802696,0
+PEZ.US,D,20220908,000000,64.7372,65.656,64.7272,65.656,1404.089792019,0
+PEZ.US,D,20220909,000000,66.2005,66.7129,66.2005,66.689,344.758664136,0
+PEZ.US,D,20220912,000000,67.127,67.1423,67.0722,67.1423,676.488657825,0
+PEZ.US,D,20220913,000000,65.2252,65.2261,64.1884,64.2782,2230.909262694,0
+PEZ.US,D,20220914,000000,63.8691,64.0188,63.1208,63.7893,2865.305292921,0
+PEZ.US,D,20220915,000000,63.5498,64.1286,63.5498,63.8492,4947.888153603,0
+PEZ.US,D,20220916,000000,63.1607,63.48,63.1607,63.48,1491.281663472,0
+PEZ.US,D,20220919,000000,63.4,64.21,63.4,64.21,1371,0
+PEZ.US,D,20220920,000000,63.1648,63.1648,63.1648,63.1648,440,0
+PEZ.US,D,20220921,000000,63.6018,63.69,62.451,62.451,860,0
+PEZ.US,D,20220922,000000,62.315,62.315,61.06,61.23,1127,0
+PEZ.US,D,20220923,000000,60.43,60.43,59.72,60.36,3724,0
+PEZ.US,D,20220926,000000,60.526,60.526,59.3725,59.3725,4427,0
+PEZ.US,D,20220927,000000,59.99,60.2822,59.53,59.53,1419,0
+PEZ.US,D,20220928,000000,60.6226,61.39,60.6226,61.39,1651,0
+PEZ.US,D,20220929,000000,59.535,59.76,59.535,59.76,369,0
+PEZ.US,D,20220930,000000,59.05,60.39,58.731,59.54,5782,0
+PEZ.US,D,20221003,000000,59.68,60.79,59.68,60.79,1169,0
+PEZ.US,D,20221004,000000,62.5576,62.58,62.4538,62.4538,1145,0
+PEZ.US,D,20221005,000000,62.355,62.55,62.2767,62.2951,910,0
+PEZ.US,D,20221006,000000,61.97,62.54,61.83,61.87,2289,0
+PEZ.US,D,20221007,000000,60.71,60.71,60.54,60.54,340,0
+PEZ.US,D,20221010,000000,60.68,60.68,60.3206,60.3206,326,0
+PEZ.US,D,20221011,000000,60.1633,61.168,60.1633,60.7469,768,0
+PEZ.US,D,20221012,000000,60.69,60.9543,60.69,60.9543,598,0
+PEZ.US,D,20221013,000000,59.58,61.97,59.58,61.93,848,0
+PEZ.US,D,20221014,000000,61.7788,61.7788,60.94,60.94,487,0
+PEZ.US,D,20221017,000000,61.93,61.93,61.88,61.9131,386,0
+PEZ.US,D,20221018,000000,62.16,62.7064,62.16,62.5653,4441,0
+PEZ.US,D,20221019,000000,61.98,61.98,61.63,61.7281,230,0
+PEZ.US,D,20221020,000000,61.1012,61.1012,61.1012,61.1012,739,0
+PEZ.US,D,20221021,000000,61.35,62.29,61.35,62.17,744,0
+PEZ.US,D,20221024,000000,62.7598,63.09,62.7598,62.96,3368,0
+PEZ.US,D,20221025,000000,64.175,64.54,64.175,64.3171,1868,0
+PEZ.US,D,20221026,000000,64.28,64.39,63.91,63.92,1458,0
+PEZ.US,D,20221027,000000,64.68,64.8775,64.43,64.43,1176,0
+PEZ.US,D,20221028,000000,65.7386,65.77,65.65,65.65,1040,0
+PEZ.US,D,20221031,000000,65.39,65.96,65.39,65.42,692,0
+PEZ.US,D,20221101,000000,65.76,65.95,65.4,65.78,2634,0
+PEZ.US,D,20221102,000000,64.83,64.83,63.675,63.7514,724,0
+PEZ.US,D,20221103,000000,63.7013,63.7013,63.7013,63.7013,105,0
+PEZ.US,D,20221104,000000,64.3574,64.3574,63.23,63.85,1100,0
+PEZ.US,D,20221107,000000,63.29,64.0356,63.29,64.0356,1021,0
+PEZ.US,D,20221108,000000,64.46,64.46,64.0258,64.0258,956,0
+PEZ.US,D,20221109,000000,64.22,64.22,63.15,63.2324,670,0
+PEZ.US,D,20221110,000000,65.66,65.66,65.66,65.66,378,0
+PEZ.US,D,20221111,000000,65.53,65.6524,65.42,65.6524,1056,0
+PEZ.US,D,20221114,000000,65.19,65.2,65.11,65.11,338,0
+PEZ.US,D,20221115,000000,65.89,65.89,65.89,65.89,327,0
+PEZ.US,D,20221116,000000,65.31,65.52,65.31,65.3904,426,0
+PEZ.US,D,20221117,000000,65.0842,65.27,65.08,65.27,595,0
+PEZ.US,D,20221118,000000,66.08,66.22,65.675,66.22,1560,0
+PEZ.US,D,20221121,000000,65.93,65.93,65.93,65.93,226,0
+PEZ.US,D,20221122,000000,66.31,67.04,66.31,67.04,882,0
+PEZ.US,D,20221123,000000,67.04,67.34,67.04,67.18,641,0
+PEZ.US,D,20221125,000000,67.52,67.52,67.52,67.52,241,0
+PEZ.US,D,20221128,000000,67.53,67.53,67.13,67.13,721,0
+PEZ.US,D,20221129,000000,67.49,67.49,67.49,67.49,208,0
+PEZ.US,D,20221130,000000,67.35,68.45,67.26,68.45,1349,0
+PEZ.US,D,20221201,000000,67.58,67.6399,67.58,67.6399,439,0
+PEZ.US,D,20221202,000000,67.75,67.7789,67.75,67.7789,171,0
+PEZ.US,D,20221205,000000,66.8019,66.8019,66.63,66.63,1535,0
+PEZ.US,D,20221206,000000,65.87,66.0856,65.78,66.0856,417,0
+PEZ.US,D,20221207,000000,65.82,66.4901,65.82,66.375,1035,0
+PEZ.US,D,20221208,000000,66.66,66.66,66.66,66.66,465,0
+PEZ.US,D,20221209,000000,66.06,66.06,65.985,65.985,261,0
+PEZ.US,D,20221212,000000,66.334,66.7606,66.334,66.7606,493,0
+PEZ.US,D,20221213,000000,66.98,67.044,66.02,66.0634,1880,0
+PEZ.US,D,20221214,000000,66.409,66.409,65.9255,66.1554,783,0
+PEZ.US,D,20221215,000000,65.38,65.38,64.645,64.7815,1414,0
+PEZ.US,D,20221216,000000,64.19,64.2323,64.19,64.2323,627,0
+PEZ.US,D,20221219,000000,63.97,63.97,63,63,1160,0
+PEZ.US,D,20221220,000000,62.7012,62.8561,62.7012,62.8498,675,0
+PEZ.US,D,20221221,000000,63.2001,63.829,63.2001,63.7701,747,0
+PEZ.US,D,20221222,000000,63.2204,63.2204,63.16,63.16,706,0
+PEZ.US,D,20221223,000000,63.4523,63.74,63.4523,63.74,1090,0
+PEZ.US,D,20221227,000000,64.1036,64.1116,63.8748,63.8748,2787,0
+PEZ.US,D,20221228,000000,63.0436,63.094,63.0436,63.0916,678,0
+PEZ.US,D,20221229,000000,63.61,64.105,63.61,63.9805,524,0
+PEZ.US,D,20221230,000000,63.8863,64.0362,63.69,64.0362,4046,0
+PEZ.US,D,20230103,000000,63.54,63.8093,63.535,63.7318,5564,0
+PEZ.US,D,20230104,000000,64.11,64.38,64.11,64.3372,757,0
+PEZ.US,D,20230105,000000,64.1986,64.4,64.1986,64.4,1134,0
+PEZ.US,D,20230106,000000,65.64,65.83,65.64,65.83,367,0
+PEZ.US,D,20230109,000000,66.25,66.4,65.8358,65.8358,363,0
+PEZ.US,D,20230110,000000,65.88,66.69,65.84,66.623,1197,0
+PEZ.US,D,20230111,000000,67.19,67.2152,67.1162,67.1162,762,0
+PEZ.US,D,20230112,000000,66.95,67.1157,66.95,67.1157,442,0
+PEZ.US,D,20230113,000000,67.0301,67.32,67.0301,67.32,284,0
+PEZ.US,D,20230117,000000,67.03,67.03,67.03,67.03,293,0
+PEZ.US,D,20230118,000000,67.43,67.435,66.55,66.55,586,0
+PEZ.US,D,20230119,000000,65.67,65.8901,65.5712,65.5712,1728,0
+PEZ.US,D,20230120,000000,66.2159,66.5161,66.2159,66.5161,299,0
+PEZ.US,D,20230123,000000,67.01,67.4587,66.87,67.4587,3187,0
+PEZ.US,D,20230124,000000,67.08,67.2794,67.05,67.2794,1268,0
+PEZ.US,D,20230125,000000,67.6082,67.6082,67.6082,67.6082,72,0
+PEZ.US,D,20230126,000000,67.76,68.23,67.61,68.02,3112,0
+PEZ.US,D,20230127,000000,68.31,68.36,68.2041,68.2041,922,0
+PEZ.US,D,20230130,000000,68.4807,68.555,68.0975,68.12,1429,0
+PEZ.US,D,20230131,000000,67.98,69.29,67.98,69.29,974,0
+PEZ.US,D,20230201,000000,69.2182,70.61,69.05,70.35,14017,0
+PEZ.US,D,20230202,000000,71.16,71.3368,70.99,71.1689,1328,0
+PEZ.US,D,20230203,000000,70.56,70.69,70.56,70.65,376,0
+PEZ.US,D,20230206,000000,69.95,70.1481,69.95,70.1481,477,0
+PEZ.US,D,20230207,000000,69.3576,70.06,69.09,70.06,15428,0
+PEZ.US,D,20230208,000000,69.8,69.8,69.375,69.375,2015,0
+PEZ.US,D,20230209,000000,69.96,70.0178,69.5,69.6,4060,0
+PEZ.US,D,20230210,000000,69.67,69.74,69.6084,69.6658,1704,0
+PEZ.US,D,20230213,000000,70.31,70.67,70.31,70.67,512,0
+PEZ.US,D,20230214,000000,70.17,71.04,70.17,70.85,872,0
+PEZ.US,D,20230215,000000,71.1,71.39,71.1,71.39,262,0
+PEZ.US,D,20230216,000000,71.61,71.61,71.24,71.24,258,0
+PEZ.US,D,20230217,000000,71.57,71.8299,71.57,71.79,11434,0
+PEZ.US,D,20230221,000000,70.22,70.245,69.78,69.78,2243,0
+PEZ.US,D,20230222,000000,69.8017,69.88,69.8017,69.88,2541,0
+PEZ.US,D,20230223,000000,70.1099,70.1099,69.35,69.8455,10232,0
+PEZ.US,D,20230224,000000,68.97,69.16,68.97,69.16,903,0
+PEZ.US,D,20230227,000000,69.2704,69.2903,69.2704,69.2903,326,0
+PEZ.US,D,20230228,000000,69.55,69.55,68.79,68.79,1119,0
+PEZ.US,D,20230301,000000,68.57,68.625,68.29,68.625,692,0
+PEZ.US,D,20230302,000000,69.16,69.16,69.16,69.16,257,0
+PEZ.US,D,20230303,000000,69.19,69.6838,69.19,69.6838,313,0
+PEZ.US,D,20230306,000000,69.86,69.86,69.34,69.34,336,0
+PEZ.US,D,20230307,000000,68.85,68.85,68.6932,68.6932,534,0
+PEZ.US,D,20230308,000000,68.4,68.9,68.4,68.9,575,0
+PEZ.US,D,20230309,000000,68.07,68.07,67.82,67.8621,1415,0
+PEZ.US,D,20230310,000000,67.2,67.4227,66.7,66.9951,2717,0
+PEZ.US,D,20230313,000000,66.05,66.05,65.79,65.79,1420,0
+PEZ.US,D,20230314,000000,66.29,66.36,65.83,66.36,763,0
+PEZ.US,D,20230315,000000,65.14,65.76,65.14,65.76,1177,0
+PEZ.US,D,20230316,000000,66.7173,67.13,66.7173,67.13,1404,0
+PEZ.US,D,20230317,000000,65.51,65.79,65.46,65.79,3573,0
+PEZ.US,D,20230320,000000,66.23,66.38,66.23,66.38,682,0
+PEZ.US,D,20230321,000000,67.49,67.77,67.41,67.41,846,0
+PEZ.US,D,20230322,000000,66.5448,66.6333,66.27,66.27,1408,0
+PEZ.US,D,20230323,000000,65.14,65.5,65.14,65.5,250,0
+PEZ.US,D,20230324,000000,65.7,65.7,65.7,65.7,155,0
+PEZ.US,D,20230327,000000,66.344,66.344,66.344,66.344,157,0
+PEZ.US,D,20230328,000000,66.61,67.08,66.61,66.98,1811,0
+PEZ.US,D,20230329,000000,67.09,67.15,67.09,67.15,274,0
+PEZ.US,D,20230330,000000,67.5,67.86,67.47,67.605,984,0
+PEZ.US,D,20230331,000000,68.52,68.7298,68.52,68.7298,210,0
+PEZ.US,D,20230403,000000,68.76,69.07,68.76,68.96,480,0
+PEZ.US,D,20230404,000000,69.04,69.04,67.8201,67.9652,3181,0
+PEZ.US,D,20230405,000000,66.77,66.94,66.77,66.94,249,0
+PEZ.US,D,20230406,000000,66.79,66.79,66.19,66.635,852,0
+PEZ.US,D,20230410,000000,67.165,67.49,67.165,67.49,370,0
+PEZ.US,D,20230411,000000,68.41,68.4403,68.296,68.296,381,0
+PEZ.US,D,20230412,000000,68.78,68.78,67.6013,67.6013,427,0
+PEZ.US,D,20230413,000000,67.48,68.1581,67.48,68.095,520,0
+PEZ.US,D,20230414,000000,67.93,68.87,67.93,68.32,705,0
+PEZ.US,D,20230417,000000,67.7,68.3834,67.7,68.33,811,0
+PEZ.US,D,20230418,000000,69,69.49,69,69.49,861,0
+PEZ.US,D,20230419,000000,69.48,69.48,69.3627,69.39,527,0
+PEZ.US,D,20230420,000000,69.76,69.76,69.24,69.24,479,0
+PEZ.US,D,20230421,000000,69.48,69.5,69.47,69.47,418,0
+PEZ.US,D,20230424,000000,69.825,69.825,69.825,69.825,52,0
+PEZ.US,D,20230425,000000,68.28,68.28,68.28,68.28,124,0
+PEZ.US,D,20230426,000000,68.343,68.44,67.6788,67.6788,428,0
+PEZ.US,D,20230427,000000,67.7,68.27,67.5,68.27,475,0
+PEZ.US,D,20230428,000000,68.23,68.93,68.23,68.93,268,0
+PEZ.US,D,20230501,000000,69.39,69.39,68.97,69.1043,652,0
+PEZ.US,D,20230502,000000,68,68.69,68,68.615,1070,0
+PEZ.US,D,20230503,000000,68.55,68.55,68.159,68.159,487,0
+PEZ.US,D,20230504,000000,66.99,66.99,66.97,66.97,1346,0
+PEZ.US,D,20230505,000000,66.7,67.845,66.7,67.845,429,0
+PEZ.US,D,20230508,000000,68.15,68.15,68.11,68.11,129,0
+PEZ.US,D,20230509,000000,68.27,68.27,68.0999,68.0999,201,0
+PEZ.US,D,20230510,000000,67.8571,67.8571,67.715,67.715,448,0
+PEZ.US,D,20230511,000000,67.54,67.87,67.43,67.535,997,0
+PEZ.US,D,20230512,000000,67.59,67.655,67.38,67.655,515,0
+PEZ.US,D,20230515,000000,67.63,68.2,67.63,68.2,836,0
+PEZ.US,D,20230516,000000,67.17,67.17,66.79,66.79,589,0
+PEZ.US,D,20230517,000000,67.13,67.7,67.13,67.7,307,0
+PEZ.US,D,20230518,000000,67.96,68.475,67.96,68.475,222,0
+PEZ.US,D,20230519,000000,68.39,68.39,66.69,66.69,324,0
+PEZ.US,D,20230522,000000,66.58,66.58,66.58,66.58,7,0
+PEZ.US,D,20230523,000000,66.3,66.3,65.92,65.94,1885,0
+PEZ.US,D,20230524,000000,65.51,65.51,65.51,65.51,1311,0
+PEZ.US,D,20230525,000000,64.995,64.995,64.995,64.995,10,0
+PEZ.US,D,20230526,000000,64.7603,65.2728,64.7603,65.2728,2341,0
+PEZ.US,D,20230530,000000,65.36,65.36,65.005,65.005,254,0
+PEZ.US,D,20230531,000000,64,64.02,63.76,63.92,1024,0
+PEZ.US,D,20230601,000000,64.2995,64.33,64.055,64.055,1116,0
+PEZ.US,D,20230602,000000,66.165,66.165,66.165,66.165,184,0
+PEZ.US,D,20230605,000000,65.61,65.61,65.61,65.61,14,0
+PEZ.US,D,20230606,000000,67.07,67.07,67.07,67.07,4,0
+PEZ.US,D,20230607,000000,67.73,67.76,67.73,67.76,254,0
+PEZ.US,D,20230608,000000,67.39,67.39,67.39,67.39,223,0
+PEZ.US,D,20230609,000000,66.86,66.86,66.86,66.86,351,0
+PEZ.US,D,20230612,000000,66.94,67.565,66.94,67.565,430,0
+PEZ.US,D,20230613,000000,68.1675,68.29,68.145,68.29,581,0
+PEZ.US,D,20230614,000000,68.16,68.16,68.01,68.0264,900,0
+PEZ.US,D,20230615,000000,67.8936,68.42,67.741,68.42,520,0
+PEZ.US,D,20230616,000000,68.0908,68.26,67.75,67.96,681,0
+PEZ.US,D,20230620,000000,67.43,67.48,67.43,67.48,514,0
+PEZ.US,D,20230621,000000,67.846,67.846,67.846,67.846,394,0
+PEZ.US,D,20230622,000000,67.4026,67.4026,67.325,67.35,442,0
+PEZ.US,D,20230623,000000,67.28,67.28,67.28,67.28,273,0
+PEZ.US,D,20230626,000000,67.57,67.57,67.57,67.57,280,0
+PEZ.US,D,20230627,000000,68.1571,68.67,68.1571,68.67,397,0
+PEZ.US,D,20230628,000000,68.436,68.62,68.436,68.485,948,0
+PEZ.US,D,20230629,000000,68.5,68.6665,68.5,68.6665,379,0
+PEZ.US,D,20230630,000000,69.08,69.34,69.08,69.225,1774,0
+PEZ.US,D,20230703,000000,69.27,69.27,69.27,69.27,124,0
+PEZ.US,D,20230705,000000,68.6,68.89,68.3989,68.61,3418,0
+PEZ.US,D,20230706,000000,67.2763,67.2763,67.06,67.06,558,0
+PEZ.US,D,20230707,000000,67.58,68.26,67.58,68.26,586,0
+PEZ.US,D,20230710,000000,69.493,70.32,69.4875,70.32,2085,0
+PEZ.US,D,20230711,000000,70.8164,70.9,70.8164,70.895,829,0
+PEZ.US,D,20230712,000000,72.104,72.5808,72.104,72.37,3029,0
+PEZ.US,D,20230713,000000,72,72.335,71.8212,72.335,794,0
+PEZ.US,D,20230714,000000,72.16,72.16,72.16,72.16,15,0
+PEZ.US,D,20230717,000000,72.7679,72.7679,72.56,72.56,234,0
+PEZ.US,D,20230718,000000,73.27,73.515,73.27,73.515,1103,0
+PEZ.US,D,20230719,000000,74.665,75.21,74.26,75.21,3504,0
+PEZ.US,D,20230720,000000,72.79,72.865,72.35,72.49,3468,0
+PEZ.US,D,20230721,000000,72.24,72.24,72.24,72.24,100,0
+PEZ.US,D,20230724,000000,71.94,72.13,71.94,72.13,625,0
+PEZ.US,D,20230725,000000,72.26,72.26,72.225,72.225,240,0
+PEZ.US,D,20230726,000000,72.0684,72.1827,72.0684,72.1827,325,0
+PEZ.US,D,20230727,000000,72.18,72.2539,71.0931,71.0931,2550,0
+PEZ.US,D,20230728,000000,72.1311,72.555,72.1311,72.555,785,0
+PEZ.US,D,20230731,000000,72.8901,73.2316,72.8901,73.2316,290,0
+PEZ.US,D,20230801,000000,73.075,73.4682,73.075,73.39,1519,0
+PEZ.US,D,20230802,000000,72.82,73.025,72.82,73.025,2140,0
+PEZ.US,D,20230803,000000,72.6,72.6,72.44,72.44,493,0
+PEZ.US,D,20230804,000000,71.73,71.73,71.73,71.73,13,0
+PEZ.US,D,20230807,000000,72.34,72.34,72.34,72.34,129,0
+PEZ.US,D,20230808,000000,71.91,71.91,71.91,71.91,1,0
+PEZ.US,D,20230809,000000,71.075,71.075,70.91,70.91,623,0
+PEZ.US,D,20230810,000000,69.795,69.795,69.795,69.795,253,0
+PEZ.US,D,20230811,000000,69.33,70.14,69.33,69.94,3036,0
+PEZ.US,D,20230814,000000,70.1701,70.1701,70.1701,70.1701,98,0
+PEZ.US,D,20230815,000000,69.7284,69.7284,69.7284,69.7284,232,0
+PEZ.US,D,20230816,000000,68.39,68.4866,68.39,68.4866,604,0
+PEZ.US,D,20230817,000000,68.31,68.31,66.47,66.47,3134,0
+PEZ.US,D,20230818,000000,66.5001,66.9159,66.5001,66.9159,988,0
+PEZ.US,D,20230821,000000,66.5,67.05,66.5,67.05,610,0
+PEZ.US,D,20230822,000000,67.2937,67.2937,66.94,67.15,388,0
+PEZ.US,D,20230823,000000,68.15,68.15,68.15,68.15,232,0
+PEZ.US,D,20230824,000000,66.76,66.76,66.61,66.72,379,0
+PEZ.US,D,20230825,000000,66.47,67.005,66.47,67.005,422,0
+PEZ.US,D,20230828,000000,67.707,67.707,67.707,67.707,66,0
+PEZ.US,D,20230829,000000,69.16,69.2735,69.16,69.2735,169,0
+PEZ.US,D,20230830,000000,70.2,70.3901,70.2,70.22,2648,0
+PEZ.US,D,20230831,000000,70.2,70.33,70.2,70.33,364,0
+PEZ.US,D,20230901,000000,70.65,71.1,70.65,70.94,769,0
+PEZ.US,D,20230905,000000,69.0905,69.0905,69.0905,69.0905,36,0
+PEZ.US,D,20230906,000000,69.36,69.36,69.36,69.36,3,0
+PEZ.US,D,20230907,000000,69.14,69.14,69.14,69.14,182,0
+PEZ.US,D,20230908,000000,69.25,69.25,68.76,68.865,547,0
+PEZ.US,D,20230911,000000,69.85,69.9117,69.79,69.79,766,0
+PEZ.US,D,20230912,000000,69.1,69.1,69.1,69.1,262,0
+PEZ.US,D,20230913,000000,68.22,68.22,68.22,68.22,91,0
+PEZ.US,D,20230914,000000,70.1531,70.1531,70.1531,70.1531,123,0
+PEZ.US,D,20230915,000000,68.57,68.57,68.2,68.4376,562,0
+PEZ.US,D,20230918,000000,68.11,68.66,68.11,68.25,1296,0
+PEZ.US,D,20230919,000000,67.7538,67.7538,67.7538,67.7538,2,0
+PEZ.US,D,20230920,000000,66.7,66.7,66.7,66.7,130,0
+PEZ.US,D,20230921,000000,65.86,65.86,64.8,64.8,331,0
+PEZ.US,D,20230922,000000,64.621,64.621,64.44,64.44,462,0
+PEZ.US,D,20230925,000000,64.08,64.12,64.08,64.12,165,0
+PEZ.US,D,20230926,000000,63.33,63.33,63.33,63.33,30,0
+PEZ.US,D,20230927,000000,64.16,64.16,63.4781,63.85,2894,0
+PEZ.US,D,20230928,000000,64.88,64.88,64.7925,64.82,780,0
+PEZ.US,D,20230929,000000,65.22,65.22,64.635,64.81,415,0
+PEZ.US,D,20231002,000000,64.03,64.171,64.02,64.171,917,0
+PEZ.US,D,20231003,000000,63.01,63.01,61.85,62.0339,1555,0
+PEZ.US,D,20231004,000000,62.2519,62.79,62.2519,62.79,2272,0
+PEZ.US,D,20231005,000000,61.851,62.035,61.851,62.035,194,0
+PEZ.US,D,20231006,000000,61.42,62.95,61.4,62.62,1138,0
+PEZ.US,D,20231009,000000,62.09,63.43,62.09,63.43,985,0
+PEZ.US,D,20231010,000000,63.88,64.36,63.88,63.896,1367,0
+PEZ.US,D,20231011,000000,63.9,64.28,63.9,64.28,823,0
+PEZ.US,D,20231012,000000,62.11,62.271,62.11,62.27,754,0
+PEZ.US,D,20231013,000000,61.86,61.86,61.56,61.56,636,0
+PEZ.US,D,20231016,000000,62.7522,62.7522,62.6977,62.6977,192,0
+PEZ.US,D,20231017,000000,62.24,62.87,62.24,62.87,122,0
+PEZ.US,D,20231018,000000,62.24,62.24,61.37,61.37,601,0
+PEZ.US,D,20231019,000000,61.28,61.28,60.1487,60.1487,563,0
+PEZ.US,D,20231020,000000,59.54,59.54,59.5337,59.5337,294,0
+PEZ.US,D,20231023,000000,59.0201,60.1663,59.0201,59.6696,1198,0
+PEZ.US,D,20231024,000000,59.99,59.99,59.99,59.99,50,0
+PEZ.US,D,20231025,000000,59.52,59.52,58.95,58.95,2430,0
+PEZ.US,D,20231026,000000,58.9348,58.9348,58.9348,58.9348,167,0
+PEZ.US,D,20231027,000000,59.141,59.27,59.141,59.27,425,0
+PEZ.US,D,20231030,000000,59.73,59.9,59.5901,59.65,2555,0
+PEZ.US,D,20231031,000000,60.4101,60.522,60.4101,60.522,1043,0
+PEZ.US,D,20231101,000000,60.41,61.8211,60.41,61.8211,1186,0
+PEZ.US,D,20231102,000000,62.89,64.02,62.89,64.02,1273,0
+PEZ.US,D,20231103,000000,65.78,66.64,65.78,66.48,2206,0
+PEZ.US,D,20231106,000000,66.54,66.54,65.81,66.26,762,0
+PEZ.US,D,20231107,000000,67.01,67.205,67.01,67.205,523,0
+PEZ.US,D,20231108,000000,66.98,67.05,66.915,66.915,592,0
+PEZ.US,D,20231109,000000,67.4355,67.4355,66.3075,66.485,1098,0
+PEZ.US,D,20231110,000000,66,67.0944,66,67.01,1474,0
+PEZ.US,D,20231113,000000,67.16,67.31,67.16,67.1962,529,0
+PEZ.US,D,20231114,000000,69.7923,71.05,69.7923,70.7791,4189,0
+PEZ.US,D,20231115,000000,71.12,71.56,70.6398,70.6398,1331,0
+PEZ.US,D,20231116,000000,69.59,69.886,69.59,69.886,136,0
+PEZ.US,D,20231117,000000,70.12,71.01,70.12,71.01,394,0
+PEZ.US,D,20231120,000000,71.26,71.5549,71.26,71.5549,561,0
+PEZ.US,D,20231121,000000,71.13,71.13,70.89,70.89,668,0
+PEZ.US,D,20231122,000000,71.52,71.52,71.05,71.108,435,0
+PEZ.US,D,20231124,000000,71.249,71.249,71.249,71.249,4,0
+PEZ.US,D,20231127,000000,71.3761,71.3761,71.26,71.2609,864,0
+PEZ.US,D,20231128,000000,70.9712,70.9712,70.9712,70.9712,13,0
+PEZ.US,D,20231129,000000,72.05,72.05,71.68,71.68,986,0
+PEZ.US,D,20231130,000000,71.3,71.6244,71.3,71.6244,403,0
+PEZ.US,D,20231201,000000,72.38,73.87,72.38,73.7744,2979,0
+PEZ.US,D,20231204,000000,74.13,74.83,73.89,74.29,340475,0
+PEZ.US,D,20231205,000000,73.72,74.1944,73.6713,74.03,36540,0
+PEZ.US,D,20231206,000000,75.1098,75.3478,74.44,74.44,7241,0
+PEZ.US,D,20231207,000000,74.62,75.25,74.5339,75.1706,2238,0
+PEZ.US,D,20231208,000000,75.27,76.15,75.27,76.15,3817,0
+PEZ.US,D,20231211,000000,76.17,76.7,76.17,76.45,5208,0
+PEZ.US,D,20231212,000000,76.4311,76.74,76.4311,76.74,2794,0
+PEZ.US,D,20231213,000000,76.2788,78.6,75.826,78.49,3112,0
+PEZ.US,D,20231214,000000,79.43,81.71,79.43,81.6503,6950,0
+PEZ.US,D,20231215,000000,81.1,81.75,80.5,80.5,5915,0
+PEZ.US,D,20231218,000000,80.5,80.96,80.4975,80.78,16323,0
+PEZ.US,D,20231219,000000,82.1241,82.7,82.1241,82.495,2202,0
+PEZ.US,D,20231220,000000,82.96,82.96,80.98,80.98,1064,0
+PEZ.US,D,20231221,000000,81.8,82.66,81.8,82.66,2546,0
+PEZ.US,D,20231222,000000,82.3446,82.8373,82.3446,82.64,9233,0
+PEZ.US,D,20231226,000000,82.81,83.12,82.81,83,1915,0
+PEZ.US,D,20231227,000000,82.9897,83.504,82.9151,83.22,1230,0
+PEZ.US,D,20231228,000000,82.8613,83.28,82.8613,83.155,2192,0
+PEZ.US,D,20231229,000000,82.7124,82.7124,82.3526,82.3526,1776,0
+PEZ.US,D,20240102,000000,81.47,81.63,81.0341,81.22,8456,0
+PEZ.US,D,20240103,000000,80.8,80.8,79.215,79.52,3385,0
+PEZ.US,D,20240104,000000,80.0563,80.0563,79.3992,79.3992,9634,0
+PEZ.US,D,20240105,000000,80.1874,80.1874,79.54,79.6584,1569,0
+PEZ.US,D,20240108,000000,80.91,81.13,80.38,81.0471,7825,0
+PEZ.US,D,20240109,000000,80.4,80.68,80.4,80.68,700,0
+PEZ.US,D,20240110,000000,81.37,81.6001,81.2965,81.56,1858,0
+PEZ.US,D,20240111,000000,80.6778,81.68,80.6778,81.6548,14453,0
+PEZ.US,D,20240112,000000,81.78,81.78,80.655,80.74,4650,0
+PEZ.US,D,20240116,000000,80.69,80.73,80.2938,80.595,5038,0
+PEZ.US,D,20240117,000000,80.2065,80.5,80.09,80.5,1351,0
+PEZ.US,D,20240118,000000,80.9615,81.27,80.425,81.24,2688,0
+PEZ.US,D,20240119,000000,80.84,81.88,80.646,81.7248,4969,0
+PEZ.US,D,20240122,000000,82.98,83.34,82.28,83.34,5961,0
+PEZ.US,D,20240123,000000,81.14,81.23,81.14,81.23,5190,0
+PEZ.US,D,20240124,000000,82.4,82.4,80.5494,80.86,3526,0
+PEZ.US,D,20240125,000000,81.8299,82.12,81.54,82.12,2679,0
+PEZ.US,D,20240126,000000,82.43,82.43,81.9552,82.0522,2499,0
+PEZ.US,D,20240129,000000,82.3322,83.0741,82.3322,83.0741,1593,0
+PEZ.US,D,20240130,000000,83.1175,83.29,83.1175,83.29,1147,0
+PEZ.US,D,20240131,000000,82.66,83.1069,81.66,81.66,4712,0
+PEZ.US,D,20240201,000000,81.8172,83.34,81.6706,83.34,1594,0
+PEZ.US,D,20240202,000000,82.4085,84.1638,82.4085,83.97,4215,0
+PEZ.US,D,20240205,000000,83.31,83.31,82.3102,82.97,6800,0
+PEZ.US,D,20240206,000000,83.64,83.64,82.01,82.71,6809,0
+PEZ.US,D,20240207,000000,82.93,83.6984,82.93,83.37,3606,0
+PEZ.US,D,20240208,000000,84.2098,84.51,83.75,84.51,17822,0
+PEZ.US,D,20240209,000000,84.82,85.28,84.5276,85.155,12529,0
+PEZ.US,D,20240212,000000,85.56,86.7618,85.52,86.5203,9145,0
+PEZ.US,D,20240213,000000,83.78,85.0177,83.78,84.5,10321,0
+PEZ.US,D,20240214,000000,85.071,86.3,85.034,86.3,4597,0
+PEZ.US,D,20240215,000000,86.409,87.155,86.3225,87.155,2732,0
+PEZ.US,D,20240216,000000,86.5176,87.0486,86.3297,86.3297,4308,0
+PEZ.US,D,20240220,000000,85.81,85.82,85.5159,85.606,4871,0
+PEZ.US,D,20240221,000000,86.253,86.253,85.4,85.55,1593,0
+PEZ.US,D,20240222,000000,86.69,87.54,86.69,87.3628,2928,0
+PEZ.US,D,20240223,000000,87.3,88.53,87.3,88.3937,3707,0
+PEZ.US,D,20240226,000000,88.9361,89.25,88.9139,88.9139,5646,0
+PEZ.US,D,20240227,000000,89.885,89.885,89.4071,89.6489,1890,0
+PEZ.US,D,20240228,000000,89.305,89.3243,89.0798,89.2003,1080,0
+PEZ.US,D,20240229,000000,90.5875,91.2,90.43,91.19,3152,0
+PEZ.US,D,20240301,000000,90.77,92.04,90.67,92.04,3098,0
+PEZ.US,D,20240304,000000,92.865,92.865,91.85,91.85,4134,0
+PEZ.US,D,20240305,000000,91.215,91.2911,90.9,90.9,1931,0
+PEZ.US,D,20240306,000000,91.2657,91.3616,90.5017,91.02,5764,0
+PEZ.US,D,20240307,000000,91.6814,91.6814,91.37,91.4893,1911,0
+PEZ.US,D,20240308,000000,92.17,92.24,90.47,90.47,3463,0
+PEZ.US,D,20240311,000000,89.0835,89.92,89.0835,89.765,895,0
+PEZ.US,D,20240312,000000,89.885,91.65,89.885,91.37,10065,0
+PEZ.US,D,20240313,000000,91.39,92.655,91.39,92.0613,15372,0
+PEZ.US,D,20240314,000000,91.2475,91.6554,91.13,91.2,10553,0
+PEZ.US,D,20240315,000000,90.92,91.7155,90.92,91.4462,13838,0
+PEZ.US,D,20240318,000000,91,92,91,91.7,8048,0
+PEZ.US,D,20240319,000000,91.5413,92.79,91.48,92.79,732,0
+PEZ.US,D,20240320,000000,92.31,94.65,92.31,94.65,3094,0
+PEZ.US,D,20240321,000000,94.89,96.39,94.89,96.15,7238,0
+PEZ.US,D,20240322,000000,95.225,95.5141,94.9501,95.13,18076,0
+PEZ.US,D,20240325,000000,95.28,95.28,94.54,94.54,13683,0
+PEZ.US,D,20240326,000000,95.3,95.5999,94.97,94.97,2723,0
+PEZ.US,D,20240327,000000,95.595,95.75,95.21,95.75,2693,0
+PEZ.US,D,20240328,000000,96.325,96.54,96.11,96.54,3433,0
+PEZ.US,D,20240401,000000,96.5123,96.5123,96.14,96.24,1407,0
+PEZ.US,D,20240402,000000,92.9686,93.55,92.77,93.55,3708,0
+PEZ.US,D,20240403,000000,93.29,94.5184,93.29,94.2669,6699,0
+PEZ.US,D,20240404,000000,94.915,94.915,92.76,92.76,1478,0
+PEZ.US,D,20240405,000000,93.4754,93.8599,93.4754,93.715,5010,0
+PEZ.US,D,20240408,000000,93.7124,93.9278,93.5573,93.5573,1695,0
+PEZ.US,D,20240409,000000,91.7647,92.4047,91.554,92.4047,3141,0
+PEZ.US,D,20240410,000000,91.0815,91.0815,90.44,90.62,2900,0
+PEZ.US,D,20240411,000000,90.889,91.485,90.5679,91.3849,5857,0
+PEZ.US,D,20240412,000000,91.05,91.05,89.41,89.82,5348,0
+PEZ.US,D,20240415,000000,89.72,89.87,88.235,88.51,4845,0
+PEZ.US,D,20240416,000000,87.3,88.3087,87.2201,88.1277,22669,0
+PEZ.US,D,20240417,000000,87.68,87.68,86.98,86.98,2179,0
+PEZ.US,D,20240418,000000,87.29,87.9974,86.358,86.72,4513,0
+PEZ.US,D,20240419,000000,86.03,86.03,85.7836,85.7836,1181,0
+PEZ.US,D,20240422,000000,86.45,87.65,86.41,87.1855,2862,0
+PEZ.US,D,20240423,000000,87.645,89.97,87.53,89.89,5306,0
+PEZ.US,D,20240424,000000,90.6427,90.6427,89.3827,89.39,1904,0
+PEZ.US,D,20240425,000000,88.5,89.77,87.82,89.73,1761,0
+PEZ.US,D,20240426,000000,90.84,91.9399,90.84,91.62,2501,0
+PEZ.US,D,20240429,000000,92.36,92.389,91.75,92.23,1102,0
+PEZ.US,D,20240430,000000,91.58,91.58,90.07,90.07,3751,0
+PEZ.US,D,20240501,000000,89.97,90.3,88.845,89.91,6599,0
+PEZ.US,D,20240502,000000,90.79,91.67,90.76,91.67,33122,0
+PEZ.US,D,20240503,000000,93.29,93.29,92.4701,92.55,5060,0
+PEZ.US,D,20240506,000000,93.748,94.32,93.58,94.19,7118,0
+PEZ.US,D,20240507,000000,94.7,95.0919,94.3,94.3,19223,0
+PEZ.US,D,20240508,000000,93.52,93.52,93.01,93.13,4241,0
+PEZ.US,D,20240509,000000,93,94.6,93,94.45,1557,0
+PEZ.US,D,20240510,000000,94.3105,94.3781,93.899,94.1854,2495,0
+PEZ.US,D,20240513,000000,94.405,94.405,93.6222,93.6222,2066,0
+PEZ.US,D,20240514,000000,94.6002,94.66,94.4938,94.66,1825,0
+PEZ.US,D,20240515,000000,95.5743,96.12,95.5743,96.12,1810,0
+PEZ.US,D,20240516,000000,95.9706,95.9706,94.5,94.5,1392,0
+PEZ.US,D,20240517,000000,94.5877,94.6817,94.4329,94.56,1815,0
+PEZ.US,D,20240520,000000,95.8,95.8,95.2131,95.2131,538,0
+PEZ.US,D,20240521,000000,94.4826,94.5599,94.363,94.49,1850,0
+PEZ.US,D,20240522,000000,92.98,92.98,92.26,92.26,1298,0
+PEZ.US,D,20240523,000000,92.2728,92.607,92.24,92.24,1350,0
+PEZ.US,D,20240524,000000,94.0425,94.3847,94.0425,94.2516,2742,0
+PEZ.US,D,20240528,000000,94.87,94.87,93.91,94.18,1522,0
+PEZ.US,D,20240529,000000,93.01,95.55,93.01,95.35,29865,0
+PEZ.US,D,20240530,000000,95.675,95.8829,95.6238,95.8829,5738,0
+PEZ.US,D,20240531,000000,96.63,96.8408,95.4258,96.8408,1038,0
+PEZ.US,D,20240603,000000,97.46,97.46,96.3,96.9,4178,0
+PEZ.US,D,20240604,000000,96.3,96.3,95.14,95.46,95214,0
+PEZ.US,D,20240605,000000,95.54,97.48,95.54,97.3549,6911,0
+PEZ.US,D,20240606,000000,97.55,97.55,96.32,96.64,13781,0
+PEZ.US,D,20240607,000000,96.46,96.46,95.81,95.8915,3370,0
+PEZ.US,D,20240610,000000,96.18,96.9,96.14,96.88,2575,0
+PEZ.US,D,20240611,000000,95.8624,96.24,95.7346,96.24,1002,0
+PEZ.US,D,20240612,000000,98.86,99.365,98.4,98.4,3289,0
+PEZ.US,D,20240613,000000,98.81,98.81,97.6507,97.98,2003,0
+PEZ.US,D,20240614,000000,96.595,96.595,95.8199,95.9918,1602,0
+PEZ.US,D,20240617,000000,95.9197,97.87,95.9197,97.87,2215,0
+PEZ.US,D,20240618,000000,97.3863,98.27,97.3863,98.27,1711,0
+PEZ.US,D,20240620,000000,97.193,97.193,95.73,96.0367,1881,0
+PEZ.US,D,20240621,000000,95.51,96.33,95.4004,96.161,2396,0
+PEZ.US,D,20240624,000000,96,96.542,96,96.4782,6593,0
+PEZ.US,D,20240625,000000,96.29,96.29,96.15,96.15,348,0
+PEZ.US,D,20240626,000000,95.9,96.1,95.7865,96.08,890,0
+PEZ.US,D,20240627,000000,95.6601,96.0061,95.6601,96.0061,817,0
+PEZ.US,D,20240628,000000,96.4903,96.4903,95.93,95.93,1107,0
+PEZ.US,D,20240701,000000,95.35,95.3992,94.62,95.13,17678,0
+PEZ.US,D,20240702,000000,94.0548,94.63,94.0024,94.425,21244,0
+PEZ.US,D,20240703,000000,94.71,95.1099,94.7,94.7158,3887,0
+PEZ.US,D,20240705,000000,95.48,95.48,94.0179,94.22,2695,0
+PEZ.US,D,20240708,000000,94.44,94.46,93.89,94.34,987,0
+PEZ.US,D,20240709,000000,94.39,94.39,93.49,93.55,1110,0
+PEZ.US,D,20240710,000000,92.84,93.34,92.583,93.2526,1766,0
+PEZ.US,D,20240711,000000,94.06,95.86,94.06,95.58,4998,0
+PEZ.US,D,20240712,000000,96.85,96.85,96.3156,96.3156,1166,0
+PEZ.US,D,20240715,000000,96.62,96.62,96.43,96.43,1118,0
+PEZ.US,D,20240716,000000,98.2101,99.56,98.2101,99.56,1330,0
+PEZ.US,D,20240717,000000,97.665,97.705,96.38,96.38,1606,0
+PEZ.US,D,20240718,000000,95.845,95.845,95.53,95.53,853,0
+PEZ.US,D,20240719,000000,96.25,96.25,95.78,95.8269,2354,0
+PEZ.US,D,20240722,000000,96.68,97.19,95.84,97.19,1150,0
+PEZ.US,D,20240723,000000,97.97,98.0419,97.6853,97.6853,711,0
+PEZ.US,D,20240724,000000,96.1001,96.1001,94.08,94.08,2011,0
+PEZ.US,D,20240725,000000,94.6036,94.6036,94.11,94.11,520,0
+PEZ.US,D,20240726,000000,96.004,96.43,96.004,96.1,1030,0
+PEZ.US,D,20240729,000000,96.93,96.96,96.69,96.85,1466,0
+PEZ.US,D,20240730,000000,97.2301,97.2301,96.92,96.9268,1300,0
+PEZ.US,D,20240731,000000,98.1308,99.27,98.1308,98.67,1310,0
+PEZ.US,D,20240801,000000,99.1956,99.1956,95.65,96.52,4941,0
+PEZ.US,D,20240802,000000,91.46,92.15,91.46,92.15,7790,0
+PEZ.US,D,20240805,000000,86.7899,90.53,86.09,90.24,12806,0
+PEZ.US,D,20240806,000000,92.5605,92.595,91.66,91.66,25913,0
+PEZ.US,D,20240807,000000,92.19,93.12,89.53,89.54,21477,0
+PEZ.US,D,20240808,000000,89.68,91.81,89.53,91.81,1523,0
+PEZ.US,D,20240809,000000,92.85,93.86,92.85,93.86,2043,0
+PEZ.US,D,20240812,000000,93.8942,93.8942,93.1,93.22,1888,0
+PEZ.US,D,20240813,000000,93.83,94.5289,93.6181,94.5289,6398,0
+PEZ.US,D,20240814,000000,93.68,94.34,93.5,93.7245,35497,0
+PEZ.US,D,20240815,000000,95.4899,96.8023,95.4899,96.48,3546,0
+PEZ.US,D,20240816,000000,96.3039,96.8295,96.3039,96.59,1363,0
+PEZ.US,D,20240819,000000,96.84,97.65,96.84,97.605,2178,0
+PEZ.US,D,20240820,000000,96.5912,96.83,96.2348,96.6,6327,0
+PEZ.US,D,20240821,000000,97.89,99.12,97.89,99.12,3523,0
+PEZ.US,D,20240822,000000,98.8698,99.0744,98.28,98.28,3955,0
+PEZ.US,D,20240823,000000,99.42,102.078,99.42,102.078,2878,0
+PEZ.US,D,20240826,000000,102.33,102.33,100.49,100.49,3658,0
+PEZ.US,D,20240827,000000,100.33,100.66,100.33,100.57,1522,0
+PEZ.US,D,20240828,000000,99.7746,99.7746,98.47,98.47,1293,0
+PEZ.US,D,20240829,000000,98.6685,99.445,98.54,98.54,2592,0
+PEZ.US,D,20240830,000000,98.95,99.805,98.54,99.805,3351,0
+PEZ.US,D,20240903,000000,99.27,99.27,96.6525,96.6525,7136,0
+PEZ.US,D,20240904,000000,95.745,96.5299,95.745,96.172,2470,0
+PEZ.US,D,20240905,000000,95.9,95.9,94.85,94.96,2640,0
+PEZ.US,D,20240906,000000,95.815,95.815,93.4227,93.4227,710,0
+PEZ.US,D,20240909,000000,94.12,94.7054,94.12,94.54,1114,0
+PEZ.US,D,20240910,000000,94.9971,94.9971,93.9765,94.28,1872,0
+PEZ.US,D,20240911,000000,93.6,96.1368,93.5899,96.1368,26449,0
+PEZ.US,D,20240912,000000,98.1,98.1,97.7876,97.8955,2128,0
+PEZ.US,D,20240913,000000,100.0539,100.6,99.9599,100.03,2890,0
+PEZ.US,D,20240916,000000,100.29,100.4394,100.29,100.4394,806,0
+PEZ.US,D,20240917,000000,101.1129,101.9437,100.879,101.14,1983,0
+PEZ.US,D,20240918,000000,101.27,101.27,100.99,101.19,3188,0
+PEZ.US,D,20240919,000000,102.8414,103.255,102.8414,103.255,3739,0
+PEZ.US,D,20240920,000000,102.5,103.2909,102.5,102.82,3370,0
+PEZ.US,D,20240923,000000,103.6,103.75,103.28,103.75,1848,0
+PEZ.US,D,20240924,000000,103.91,104.1565,103.8319,104.1565,1113,0
+PEZ.US,D,20240925,000000,103.65,103.65,102.82,102.86,1979,0
+PEZ.US,D,20240926,000000,104.13,104.3,103.4151,103.6354,2305,0
+PEZ.US,D,20240927,000000,103.7706,104.1741,103.5,104.1741,1346,0
+PEZ.US,D,20240930,000000,103.74,104.06,103.74,104.06,838,0
+PEZ.US,D,20241001,000000,103.73,103.73,102.02,102.98,1248,0
+PEZ.US,D,20241002,000000,102.6218,103.0997,102.6218,102.9957,6612,0
+PEZ.US,D,20241003,000000,102.725,102.9693,102.43,102.9693,900,0
+PEZ.US,D,20241004,000000,104.0871,104.115,102.985,103.91,1259,0
+PEZ.US,D,20241007,000000,103.64,103.64,102.1962,102.4786,3957,0
+PEZ.US,D,20241008,000000,103.2,104.0585,103.2,103.65,2296,0
+PEZ.US,D,20241009,000000,104.0058,104.1045,103.776,103.9213,971,0
+PEZ.US,D,20241010,000000,102.82,103.37,102.78,102.92,4134,0
+PEZ.US,D,20241011,000000,103.5205,104.39,103.5205,104.3388,1839,0
+PEZ.US,D,20241014,000000,104.3,105.11,104.3,105.11,2763,0
+PEZ.US,D,20241015,000000,106.0799,106.0799,105.606,105.606,655,0
+PEZ.US,D,20241016,000000,106.6061,106.7,106.425,106.629,1805,0
+PEZ.US,D,20241017,000000,106.0096,106.6758,106.0096,106.0366,6718,0
+PEZ.US,D,20241018,000000,107.15,107.15,106.83,106.9741,975,0
+PEZ.US,D,20241021,000000,106.94,106.94,104.72,104.7257,4926,0
+PEZ.US,D,20241022,000000,103.6155,103.6155,103.23,103.23,843,0
+PEZ.US,D,20241023,000000,103.2,103.41,102.5772,102.5772,2334,0
+PEZ.US,D,20241024,000000,103.4559,103.4559,103.07,103.24,1631,0
+PEZ.US,D,20241025,000000,103.7616,103.871,103.09,103.09,1116,0
+PEZ.US,D,20241028,000000,104.31,104.49,104.0715,104.3421,5116,0
+PEZ.US,D,20241029,000000,102.01,103.19,101.19,103.19,2705,0
+PEZ.US,D,20241030,000000,103.26,103.88,102.435,102.435,3316,0
+PEZ.US,D,20241031,000000,102.8,102.81,102.4701,102.53,4965,0
+PEZ.US,D,20241101,000000,103.0269,103.115,101.76,101.91,2656,0
+PEZ.US,D,20241104,000000,102.43,102.5999,102.21,102.21,17649,0
+PEZ.US,D,20241105,000000,101.84,104.18,101.84,104.1628,5823,0
+PEZ.US,D,20241106,000000,105.1022,106.3,104.8115,106.24,2643,0
+PEZ.US,D,20241107,000000,106.32,108.0986,106.32,107.37,6308,0
+PEZ.US,D,20241108,000000,108.385,108.6483,108.2509,108.535,3478,0
+PEZ.US,D,20241111,000000,109.4,109.645,109.11,109.325,3562,0
+PEZ.US,D,20241112,000000,107.47,107.47,107.37,107.37,943,0
+PEZ.US,D,20241113,000000,108.54,108.6558,107.01,107.01,1964,0
+PEZ.US,D,20241114,000000,107.6212,107.6212,106.1358,106.1358,1280,0
+PEZ.US,D,20241115,000000,105.855,105.855,105.5552,105.5552,1478,0
+PEZ.US,D,20241118,000000,106.3114,106.3114,105.33,105.33,1262,0
+PEZ.US,D,20241119,000000,104.63,106.92,104.63,106.7484,3366,0
+PEZ.US,D,20241120,000000,106.05,106.43,106.05,106.43,2604,0
+PEZ.US,D,20241121,000000,107,108.15,107,108.0544,2469,0
+PEZ.US,D,20241122,000000,109.39,109.91,109.39,109.7791,3026,0
+PEZ.US,D,20241125,000000,112.061,113.4229,111.95,112.31,5196,0
+PEZ.US,D,20241126,000000,111.45,111.819,111.1903,111.819,2967,0
+PEZ.US,D,20241127,000000,112.375,112.375,111.145,111.1935,2176,0
+PEZ.US,D,20241129,000000,111.7255,111.79,111.5865,111.79,2039,0
+PEZ.US,D,20241202,000000,111.87,112.2,111.52,111.52,3669,0
+PEZ.US,D,20241203,000000,111.05,111.21,110.9,110.91,2332,0
+PEZ.US,D,20241204,000000,110.722,111.18,110.722,110.91,2131,0
+PEZ.US,D,20241205,000000,111.61,111.61,110.85,110.88,2344,0
+PEZ.US,D,20241206,000000,111.7075,111.8,110.606,111.0819,3193,0
+PEZ.US,D,20241209,000000,111.1,111.1,109.71,109.71,2213,0
+PEZ.US,D,20241210,000000,109.641,109.78,108.55,108.55,2288,0
+PEZ.US,D,20241211,000000,109.77,109.77,109.1969,109.21,1662,0
+PEZ.US,D,20241212,000000,108.75,108.9315,107.85,107.85,2241,0
+PEZ.US,D,20241213,000000,107.99,107.99,106.1301,106.65,2658,0
+PEZ.US,D,20241216,000000,107.2053,107.2053,106.8964,106.8964,1601,0
+PEZ.US,D,20241217,000000,106.5929,106.5929,105.31,105.31,2908,0
+PEZ.US,D,20241218,000000,105.07,105.144,100.31,100.35,4384,0
+PEZ.US,D,20241219,000000,100.68,100.68,99.88,100.03,2761,0
+PEZ.US,D,20241220,000000,100.8699,100.93,100.8699,100.93,1063,0
+PEZ.US,D,20241223,000000,99.8,100.5023,99.8,100.44,6720,0
+PEZ.US,D,20241224,000000,100.76,101.1554,100.33,101.1554,18658,0
+PEZ.US,D,20241226,000000,100.6699,101.63,100.6699,101.4559,3233,0
+PEZ.US,D,20241227,000000,100.95,100.95,99.6357,99.9856,2309,0
+PEZ.US,D,20241230,000000,98.63,98.95,97.78,98.95,2022,0
+PEZ.US,D,20241231,000000,99.09,99.13,98.75,98.75,861,0
+PEZ.US,D,20250102,000000,99.33,99.33,97.34,98.0741,3594,0
+PEZ.US,D,20250103,000000,99.09,99.45,98.8101,99.1894,7492,0
+PEZ.US,D,20250106,000000,100.1,100.1,99.5088,99.74,4663,0
+PEZ.US,D,20250107,000000,99.1645,99.1645,98.57,98.57,1833,0
+PEZ.US,D,20250108,000000,98.38,99.1499,98.31,98.84,2694,0
+PEZ.US,D,20250110,000000,97.83,98.15,97.4165,97.91,3574,0
+PEZ.US,D,20250113,000000,96.6376,96.99,96.6376,96.99,1631,0
+PEZ.US,D,20250114,000000,97.95,98.11,97.3,97.67,15653,0
+PEZ.US,D,20250115,000000,99.4955,99.555,99.1,99.37,5621,0
+PEZ.US,D,20250116,000000,100.2454,100.2454,99.8043,99.8106,6812,0
+PEZ.US,D,20250117,000000,100.49,101.1,100.41,100.6675,8009,0
+PEZ.US,D,20250121,000000,101.86,102.64,101.43,102.64,6337,0
+PEZ.US,D,20250122,000000,102.9898,103.2218,102.28,102.28,2980,0
+PEZ.US,D,20250123,000000,102.6942,103.1831,102.4341,103.1027,4200,0
+PEZ.US,D,20250124,000000,103.2242,103.2864,102.7741,102.7741,1229,0
+PEZ.US,D,20250127,000000,102.4265,102.6,101.9948,102.6,2976,0
+PEZ.US,D,20250128,000000,104.18,104.875,103.59,104.75,3480,0
+PEZ.US,D,20250129,000000,105.1965,105.22,104.7929,105.22,5937,0
+PEZ.US,D,20250130,000000,106.54,106.8766,106.02,106.27,2104,0
+PEZ.US,D,20250131,000000,106.89,106.89,105.24,105.29,2026,0
+PEZ.US,D,20250203,000000,102.48,104.575,102.48,104.0545,8733,0
+PEZ.US,D,20250204,000000,104.46,105.26,104.46,105.26,3609,0
+PEZ.US,D,20250205,000000,105.14,105.6572,104.88,105.42,4153,0
+PEZ.US,D,20250206,000000,107.2,107.52,106.41,107.26,4508,0
+PEZ.US,D,20250207,000000,106.0521,106.0521,105.2837,105.405,4299,0
+PEZ.US,D,20250210,000000,105.5799,105.5799,105.115,105.115,609,0
+PEZ.US,D,20250211,000000,104.72,104.8219,104.0265,104.54,2181,0
+PEZ.US,D,20250212,000000,104.0781,105.055,104.0781,105.055,2948,0
+PEZ.US,D,20250213,000000,105.1413,106.52,105.1413,106.52,823,0
+PEZ.US,D,20250218,000000,107.695,107.83,106.993,107.83,1683,0
+PEZ.US,D,20250219,000000,107.38,107.38,106.4833,107.27,2231,0
+PEZ.US,D,20250220,000000,104.305,104.305,103.6783,103.89,1252,0
+PEZ.US,D,20250221,000000,102.29,102.29,99.14,99.2854,3965,0
+PEZ.US,D,20250224,000000,97.89,100.1467,97.89,100.1467,1359,0
+PEZ.US,D,20250225,000000,98.29,98.6512,97.14,98.6512,2078,0
+PEZ.US,D,20250226,000000,100.69,100.9099,99.62,99.62,1693,0
+PEZ.US,D,20250227,000000,98.73,98.73,96.4,96.4,1251,0
+PEZ.US,D,20250228,000000,96.54,97.86,96.54,97.86,2328,0
+PEZ.US,D,20250303,000000,98.8,98.8,94.66,94.87,3413,0
+PEZ.US,D,20250304,000000,92.99,94.3,90.69,92.79,3626,0
+PEZ.US,D,20250305,000000,92.85,93.92,91.9081,93.92,3943,0
+PEZ.US,D,20250306,000000,92.7274,92.7274,89.05,89.05,3387,0
+PEZ.US,D,20250307,000000,87.67,88.28,85.12,88.165,12720,0
+PEZ.US,D,20250310,000000,84.41,84.45,83.345,84.45,47258,0
+PEZ.US,D,20250311,000000,84.89,85.93,83.62,84.74,17684,0
+PEZ.US,D,20250312,000000,86.35,86.41,84.9871,85.81,4096,0
+PEZ.US,D,20250313,000000,83.4001,84.1817,82.11,82.5,9109,0
+PEZ.US,D,20250314,000000,84.28,85.48,84.28,85.48,6792,0
+PEZ.US,D,20250317,000000,85.46,87.0668,85.46,86.62,15668,0
+PEZ.US,D,20250318,000000,85.53,85.53,83.5697,83.935,2441,0
+PEZ.US,D,20250319,000000,84.37,87.08,84.37,86.77,2644,0
+PEZ.US,D,20250320,000000,86.2,87.9889,86.2,86.87,2278,0
+PEZ.US,D,20250321,000000,85.02,87.4,85.02,87.13,2278,0
+PEZ.US,D,20250324,000000,90.32,91.18,90.32,91.18,3757,0
+PEZ.US,D,20250325,000000,91.45,91.45,90.8967,91.01,3058,0
+PEZ.US,D,20250326,000000,89.5477,89.5477,89.13,89.13,1407,0
+PEZ.US,D,20250327,000000,89.5865,89.5865,88.65,88.65,1318,0
+PEZ.US,D,20250328,000000,86.26,86.27,85.5295,85.67,1255,0
+PEZ.US,D,20250331,000000,83.99,86.3,83.99,86,1563,0
+PEZ.US,D,20250401,000000,85.67,86.755,85.67,86.755,1362,0
+PEZ.US,D,20250402,000000,86.2692,88.4096,86.2692,88.4096,4503,0
+PEZ.US,D,20250403,000000,82.4804,82.4804,82.02,82.02,2664,0
+PEZ.US,D,20250404,000000,79.13,81.711,79.02,79.22,4822,0
+PEZ.US,D,20250407,000000,78.27,79.4,77,78.3289,13221,0
+PEZ.US,D,20250408,000000,81.21,81.21,76.23,76.96,8592,0
+PEZ.US,D,20250409,000000,77.54,84.27,76.65,83.91,35690,0
+PEZ.US,D,20250410,000000,81.79,81.87,80.93,80.93,2687,0
+PEZ.US,D,20250411,000000,80.73,82.035,79.91,81.99,1558,0
+PEZ.US,D,20250414,000000,82.6068,82.6068,82.47,82.47,673,0
+PEZ.US,D,20250415,000000,82.8449,82.8449,82.66,82.82,618,0
+PEZ.US,D,20250416,000000,81.25,81.43,81.15,81.43,1135,0
+PEZ.US,D,20250417,000000,81.7595,82.53,81.7595,82.32,6502,0
+PEZ.US,D,20250421,000000,80.3702,80.56,79.2048,80.56,2727,0
+PEZ.US,D,20250422,000000,82.6252,83.14,82.6252,83.14,445,0
+PEZ.US,D,20250423,000000,85.46,85.46,83.78,83.78,2175,0
+PEZ.US,D,20250424,000000,84.93,85.3581,84.93,85.3581,486,0
+PEZ.US,D,20250429,000000,85.7817,86.65,85.7817,86.65,1866,0
+PEZ.US,D,20250430,000000,85.32,86.5209,85.32,86.5209,1027,0
+PEZ.US,D,20250501,000000,87.6645,87.6645,86.59,86.59,1206,0
+PEZ.US,D,20250502,000000,87.78,88.8185,87.78,88.735,1951,0
+PEZ.US,D,20250505,000000,88.15,88.99,88.1169,88.48,225585,0
+PEZ.US,D,20250506,000000,87.67,88.17,87.5609,88.065,39342,0
+PEZ.US,D,20250507,000000,88.68,88.78,88.5,88.77,2964,0
+PEZ.US,D,20250508,000000,89.65,90.0233,89.3326,89.655,3161,0
+PEZ.US,D,20250509,000000,89.45,89.6109,89.285,89.49,1826,0
+PEZ.US,D,20250512,000000,92.27,92.27,91.54,91.9,21524,0
+PEZ.US,D,20250513,000000,92.46,92.94,92.46,92.64,507,0
+PEZ.US,D,20250514,000000,92.9006,93.05,92.845,92.905,1449,0
+PEZ.US,D,20250515,000000,92.91,93.3,92.635,93.3,3963,0
+PEZ.US,D,20250516,000000,93.47,94.65,93.46,94.52,10179,0
+PEZ.US,D,20250519,000000,94.02,94.545,94.02,94.4607,1027,0
+PEZ.US,D,20250520,000000,94.16,94.45,93.9945,94.45,999,0
+PEZ.US,D,20250521,000000,93.12,93.12,92.39,92.39,1195,0
+PEZ.US,D,20250522,000000,92.46,92.91,92.46,92.91,402,0
+PEZ.US,D,20250523,000000,91.92,92.6,91.92,92.6,723,0
+PEZ.US,D,20250527,000000,93.58,94.19,93.23,94.18,6384,0
+PEZ.US,D,20250528,000000,94.06,94.17,93.83,93.88,1363,0
+PEZ.US,D,20250529,000000,94.66,94.66,93.3405,93.3405,962,0
+PEZ.US,D,20250530,000000,93.14,93.63,93.14,93.5057,712,0
+PEZ.US,D,20250602,000000,92.53,94.35,92.53,94.24,1482,0
+PEZ.US,D,20250603,000000,94.1641,94.71,93.96,94.5411,884,0
+PEZ.US,D,20250604,000000,94.29,94.73,94.06,94.62,2757,0
+PEZ.US,D,20250605,000000,94.29,94.49,94.21,94.49,1622,0
+PEZ.US,D,20250606,000000,94.67,95.1258,94.67,95.1258,473,0
+PEZ.US,D,20250609,000000,94.6,94.6,94.4,94.4,362,0
+PEZ.US,D,20250610,000000,94.41,94.93,94.1721,94.93,1701,0
+PEZ.US,D,20250611,000000,94.32,94.565,94.17,94.17,398,0
+PEZ.US,D,20250612,000000,93.91,94.26,93.91,94.075,2131,0
+PEZ.US,D,20250613,000000,93.54,93.8,92.43,92.43,2662,0
+PEZ.US,D,20250616,000000,94.45,95,94.45,95,660,0
+PEZ.US,D,20250620,000000,95.52,95.52,94.91,94.91,388,0
+PEZ.US,D,20250623,000000,94.41,96.16,94.41,96.16,2476,0
+PEZ.US,D,20250624,000000,97.1923,97.2512,96.89,96.89,1472,0
+PEZ.US,D,20250625,000000,96.575,96.714,96.235,96.235,814,0
+PEZ.US,D,20250626,000000,97.1,97.4964,97.1,97.4964,2215,0
+PEZ.US,D,20250627,000000,98.975,98.975,98.2735,98.76,637,0
+PEZ.US,D,20250630,000000,99.02,99.49,98.44,99.49,1166,0
+PEZ.US,D,20250701,000000,99.6,99.6,99.4187,99.45,512,0
+PEZ.US,D,20250702,000000,98.6905,99.27,98.6905,99.27,1422,0
+PEZ.US,D,20250703,000000,100.34,100.34,100.26,100.26,331,0
+PEZ.US,D,20250707,000000,99.805,100.1352,99.5,100.09,3605,0
+PEZ.US,D,20250708,000000,99.148,99.15,98.94,99.15,807,0
+PEZ.US,D,20250709,000000,99.21,99.74,99.21,99.74,2480,0
+PEZ.US,D,20250710,000000,99.74,100.0486,99.52,99.52,754,0
+PEZ.US,D,20250711,000000,99.29,99.29,98.79,98.79,465,0
+PEZ.US,D,20250716,000000,98.335,98.5774,98.1635,98.54,632,0
+PEZ.US,D,20250717,000000,98.47,98.905,98.47,98.905,261,0
+PEZ.US,D,20250721,000000,99.48,99.51,99.48,99.49,1036,0
+PEZ.US,D,20250722,000000,99.385,99.55,99.385,99.55,462,0
+PEZ.US,D,20250723,000000,99.965,99.965,99.8448,99.8448,1333,0
+PEZ.US,D,20250725,000000,99.13,99.2288,98.71,99.2288,1348,0
+PEZ.US,D,20250728,000000,99.17,99.35,99.0028,99.26,2246,0
+PEZ.US,D,20250729,000000,98.62,98.62,98.3063,98.3063,495,0
+PEZ.US,D,20250730,000000,99.72,99.79,99.1668,99.3696,596,0
+PEZ.US,D,20250731,000000,99.98,99.98,99.4319,99.4319,360,0
+PEZ.US,D,20250801,000000,97.1501,97.69,97.1501,97.69,2776,0
+PEZ.US,D,20250804,000000,98.11,99.3793,98.11,99.3793,8936,0
+PEZ.US,D,20250805,000000,99,99,98.6634,98.6634,1294,0
+PEZ.US,D,20250806,000000,98.97,99.3725,98.66,99.3725,8711,0
+PEZ.US,D,20250807,000000,100.77,100.77,98.38,99.0914,1256,0
+PEZ.US,D,20250808,000000,98.4113,98.4113,97.9103,97.9103,265,0
+PEZ.US,D,20250811,000000,98.1699,98.1699,97.8097,97.8097,905,0
+PEZ.US,D,20250812,000000,98.3018,99.2577,98.3018,99.2577,557,0
+PEZ.US,D,20250814,000000,99.0247,99.0247,98.6903,98.6903,2965,0
+PEZ.US,D,20250815,000000,98.62,99.34,98.62,99.22,1610,0
+PEZ.US,D,20250818,000000,99.02,100.393,99.02,100.393,1385,0
+PEZ.US,D,20250819,000000,99.52,99.52,99.5168,99.5168,490,0
+PEZ.US,D,20250820,000000,98.81,99.5044,98.81,99.5044,801,0
+PEZ.US,D,20250821,000000,98.73,99.2041,98.73,99.2041,981,0
+PEZ.US,D,20250822,000000,101.18,101.18,100.7199,100.9089,2183,0
+PEZ.US,D,20250825,000000,100.92,100.92,100.41,100.41,496,0
+PEZ.US,D,20250826,000000,101.23,101.4094,101.05,101.4094,682,0
+PEZ.US,D,20250827,000000,101.6,101.785,101.31,101.785,1544,0
+PEZ.US,D,20250829,000000,102.43,102.43,100.7501,100.7501,766,0
+PEZ.US,D,20250902,000000,100.24,100.4196,99.7701,100.335,212520,0
+PEZ.US,D,20250903,000000,100.835,101.17,100.47,100.76,6262,0
+PEZ.US,D,20250904,000000,101.565,102.065,101.44,102.065,2236,0
+PEZ.US,D,20250905,000000,102.72,102.72,101.0302,101.74,5230,0
+PEZ.US,D,20250908,000000,101.8834,102.14,101.8834,102.035,10444,0
+PEZ.US,D,20250909,000000,101.3896,101.69,101.3896,101.52,1751,0
+PEZ.US,D,20250910,000000,100.228,100.64,99.9806,100.64,12394,0
+PEZ.US,D,20250911,000000,100.73,102.25,100.73,102.135,5403,0
+PEZ.US,D,20250912,000000,101.91,101.91,100.595,100.6168,2879,0
+PEZ.US,D,20250915,000000,101.38,101.7581,101.185,101.185,8035,0
+PEZ.US,D,20250916,000000,100.38,100.84,100.35,100.6519,2401,0
+PEZ.US,D,20250917,000000,101.01,101.12,99.97,100.5421,3060,0
+PEZ.US,D,20250918,000000,100.76,101.335,100.76,101.335,3242,0
+PEZ.US,D,20250919,000000,100.803,101.2879,100.803,101.2879,1156,0
+PEZ.US,D,20250922,000000,100.5062,101.0099,100.5062,101.0099,2359,0
+PEZ.US,D,20250923,000000,100.82,101.2176,100.82,101.0156,1097,0
+PEZ.US,D,20250924,000000,101.2,101.2,100.665,100.665,884,0
+PEZ.US,D,20250925,000000,99.5123,99.903,99.5123,99.7159,3134,0
+PEZ.US,D,20250926,000000,100.0299,100.6272,100.0299,100.6272,1208,0
+PEZ.US,D,20250930,000000,100.1262,100.68,100.1262,100.6655,1623,0
+PEZ.US,D,20251001,000000,100.41,101.3753,100.41,101.3753,3688,0
+PEZ.US,D,20251002,000000,100.99,101.77,100.99,101.6825,1810,0
+PEZ.US,D,20251003,000000,102.51,102.51,101.52,101.6151,1747,0
+PEZ.US,D,20251006,000000,100.83,101.345,100.83,101.1701,1413,0
+PEZ.US,D,20251007,000000,100.2342,100.2342,99.17,99.2962,3865,0
+PEZ.US,D,20251008,000000,99.73,99.8385,99.425,99.7852,3957,0
+PEZ.US,D,20251009,000000,98.58,98.6898,98.5039,98.6898,1487,0
+PEZ.US,D,20251010,000000,98.9973,99.25,95.2902,95.2902,3348,0
+PEZ.US,D,20251013,000000,97.9825,98.3496,97.9825,98.3409,2584,0
+PEZ.US,D,20251014,000000,97.08,99.68,97.08,99.3649,1767,0
+PEZ.US,D,20251015,000000,99.7266,99.875,99.7266,99.8254,1617,0
+PEZ.US,D,20251016,000000,98.24,98.24,97.185,97.6649,1424,0
+PEZ.US,D,20251017,000000,97.42,97.45,97.2954,97.2954,5697,0
+PEZ.US,D,20251020,000000,98.4134,98.945,98.4134,98.945,691,0
+PEZ.US,D,20251022,000000,98.708,98.78,97.96,98.461,3052,0
+PEZ.US,D,20251023,000000,98.8276,99.65,98.8276,99.23,1984,0
+PEZ.US,D,20251027,000000,101.34,101.53,100.79,100.845,1898,0
+PEZ.US,D,20251028,000000,101,101,100.61,100.6454,986,0
+PEZ.US,D,20251029,000000,100.69,100.825,99.465,99.465,1455,0
+PEZ.US,D,20251030,000000,98.98,98.98,97.425,97.4498,2074,0
+PEZ.US,D,20251031,000000,97.84,98.73,97.73,98.645,2479,0
+PEZ.US,D,20251103,000000,98.56,98.56,97.15,97.885,181618,0
+PEZ.US,D,20251104,000000,95.92,96.53,95.92,96.1401,4833,0
+PEZ.US,D,20251105,000000,96.14,97.68,94.94,96.5852,12261,0
+PEZ.US,D,20251106,000000,95.09,95.09,93.51,93.8487,5715,0
+PEZ.US,D,20251107,000000,94.3901,96.6599,94.3901,96.2267,4127,0
+PEZ.US,D,20251110,000000,97.25,97.472,97.25,97.472,1906,0
+PEZ.US,D,20251111,000000,97.39,97.59,96.975,97.4163,968,0
+PEZ.US,D,20251112,000000,97.7,97.7,97.2306,97.2306,469,0
+PEZ.US,D,20251114,000000,94.2,94.3134,94.2,94.3134,668,0
+PEZ.US,D,20251117,000000,93.5602,93.57,92.25,92.5625,22591,0
+PEZ.US,D,20251118,000000,93.07,93.07,92.67,92.67,643,0
+PEZ.US,D,20251119,000000,93.1,93.1,92.4564,92.4564,446,0
+PEZ.US,D,20251120,000000,91.57,91.5701,90.8095,90.8095,2428,0
+PEZ.US,D,20251121,000000,93.955,94.09,93.45,93.515,2513,0
+PEZ.US,D,20251124,000000,93.9,94.999,93.9,94.4375,1808,0
+PEZ.US,D,20251125,000000,96.32,97.75,96.32,97.4926,1961,0
+PEZ.US,D,20251126,000000,97.91,99.11838,97.91,98.814,3135,0
+PEZ.US,D,20251128,000000,98.58,98.9444,98.58,98.9444,228,0
+PEZ.US,D,20251201,000000,98.43,99.1722,98.43,98.9841,1705,0
+PEZ.US,D,20251202,000000,98.62,98.8004,98.505,98.8004,3350,0
+PEZ.US,D,20251203,000000,99.78,99.8199,99.78,99.8199,973,0
+PEZ.US,D,20251204,000000,99.43,99.43,99.0883,99.345,1777,0
+PEZ.US,D,20251205,000000,99.514,100.5687,99.514,100.5687,521,0
+PEZ.US,D,20251209,000000,101.1,102.4304,101.1,102.4304,445,0
+PEZ.US,D,20251210,000000,104.0028,104.96,104,104.87,1246,0
+PEZ.US,D,20251211,000000,105.71,106.6122,105.71,106.6122,1540,0
+PEZ.US,D,20251212,000000,106.25,106.68,105.7921,105.7921,1743,0
+PEZ.US,D,20251216,000000,105.55,105.55,105.4551,105.4551,969,0
+PEZ.US,D,20251217,000000,104.82,104.82,104.2018,104.2018,1085,0
+PEZ.US,D,20251218,000000,106.31,106.31,105.6405,105.6405,1085,0
+PEZ.US,D,20251219,000000,106.4,106.4,106,106,206,0
+PEZ.US,D,20251222,000000,106.6686,106.7537,106.62,106.7537,904,0
+PEZ.US,D,20251224,000000,106.23,106.62,106.23,106.515,1023,0
+PEZ.US,D,20251226,000000,106.25,106.25,106.075,106.1904,1299,0
+PEZ.US,D,20251229,000000,105.38,105.415,105.21,105.415,577,0
+PEZ.US,D,20251230,000000,105.05,105.142,104.9593,104.9593,677,0
+PEZ.US,D,20251231,000000,104.3,104.456,103.9554,103.9554,719,0
+PEZ.US,D,20260105,000000,106.165,106.205,105.99,106.01,10239,0
+PEZ.US,D,20260106,000000,106.2179,108.61,106.2179,108.61,1573,0
+PEZ.US,D,20260108,000000,109.79,109.79,109.21,109.21,1595,0
+PEZ.US,D,20260109,000000,109.82,110.43,109.82,109.89,1040,0
+PEZ.US,D,20260112,000000,109.66,109.66,109.395,109.395,742,0
+PEZ.US,D,20260113,000000,110.03,110.03,109.88,109.88,1436,0
+PEZ.US,D,20260114,000000,108.51,108.6438,108.25,108.6438,3005,0
+PEZ.US,D,20260115,000000,109.5655,109.5655,109.315,109.315,355,0
+PEZ.US,D,20260116,000000,109.14,109.14,108.125,108.125,530,0
+PEZ.US,D,20260120,000000,107.31,107.31,105.91,106.0551,955,0
+PEZ.US,D,20260121,000000,106.95,108.2054,106.95,108.2054,1269,0
+PEZ.US,D,20260122,000000,108.95,108.96,107.8063,107.8063,1277,0
+PEZ.US,D,20260123,000000,106.43,106.605,106.43,106.605,297,0
+PEZ.US,D,20260127,000000,106.23,106.23,105.85,105.94,879,0
+PEZ.US,D,20260128,000000,104.96,104.978,104.4396,104.4396,3036,0
+PEZ.US,D,20260130,000000,102.81,102.865,102.81,102.865,1217,0
+PEZ.US,D,20260203,000000,105.55,106.02,104.8433,104.8433,771,0
+PEZ.US,D,20260204,000000,102.74,104.03,102.74,103.98,2928,0
+PEZ.US,D,20260205,000000,103.04,103.57,103.04,103.375,575,0
+PEZ.US,D,20260206,000000,106.6082,106.64,106.6082,106.64,575,0
+PEZ.US,D,20260210,000000,106.2418,106.2418,105.995,105.995,643,0
+PEZ.US,D,20260211,000000,104.8349,105.2185,104.8349,105.2185,520,0
+PEZ.US,D,20260212,000000,104.34,104.34,103.445,103.445,498,0
+PEZ.US,D,20260217,000000,105.195,105.195,104.9317,104.9317,445,0
+PEZ.US,D,20260218,000000,106.54,106.54,106.1501,106.35,915,0
diff --git a/daily/us/nasdaq etfs/pff.us.txt b/daily/us/nasdaq etfs/pff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb62531e5248b1e8a8fb927475539300ec21fbe4
--- /dev/null
+++ b/daily/us/nasdaq etfs/pff.us.txt	
@@ -0,0 +1,4752 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFF.US,D,20070330,000000,28.3899,28.4057,28.3821,28.3821,3533.8615257286,0
+PFF.US,D,20070402,000000,28.4177,28.4731,28.4177,28.4464,20666.725337858,0
+PFF.US,D,20070403,000000,28.4464,28.5196,28.4464,28.5196,8475.0040992958,0
+PFF.US,D,20070404,000000,28.5088,28.5196,28.4345,28.4345,12708.970266914,0
+PFF.US,D,20070405,000000,28.4731,28.4978,28.4602,28.481,12364.474332016,0
+PFF.US,D,20070409,000000,28.5088,28.5196,28.4394,28.5028,12708.970266914,0
+PFF.US,D,20070410,000000,28.5196,28.5434,28.481,28.5256,14836.560996813,0
+PFF.US,D,20070411,000000,28.5394,28.5394,28.4394,28.4731,14312.240204401,0
+PFF.US,D,20070412,000000,28.486,28.486,28.4394,28.4543,7421.3112544317,0
+PFF.US,D,20070413,000000,28.4394,28.4672,28.3118,28.4464,12186.66997852,0
+PFF.US,D,20070416,000000,28.481,28.4978,28.3691,28.4345,32498.796861396,0
+PFF.US,D,20070417,000000,28.4602,28.481,28.4177,28.4672,35854.854033628,0
+PFF.US,D,20070418,000000,28.4602,28.4731,28.4394,28.4602,16253.944564736,0
+PFF.US,D,20070419,000000,28.4731,28.4731,28.3821,28.3959,24559.226326604,0
+PFF.US,D,20070420,000000,28.4464,28.4672,28.4177,28.4672,8475.0040992958,0
+PFF.US,D,20070423,000000,28.4602,28.5028,28.3118,28.4394,21903.273796261,0
+PFF.US,D,20070424,000000,28.486,28.4928,28.4394,28.4602,35502.276082663,0
+PFF.US,D,20070425,000000,28.4464,28.5088,28.3899,28.4394,51746.118127313,0
+PFF.US,D,20070426,000000,28.4345,28.4543,28.4177,28.4464,23669.194307117,0
+PFF.US,D,20070427,000000,28.5146,28.5146,28.4543,28.486,13607.08430247,0
+PFF.US,D,20070430,000000,28.5028,28.5196,28.4928,28.4928,13070.640485956,0
+PFF.US,D,20070501,000000,28.3434,28.3434,28.283,28.3157,23669.194307117,0
+PFF.US,D,20070502,000000,28.3325,28.3821,28.3325,28.3821,20839.478431311,0
+PFF.US,D,20070503,000000,28.4226,28.4226,28.3821,28.4057,34625.377339285,0
+PFF.US,D,20070504,000000,28.4177,28.4177,28.3959,28.4019,58114.74678889,0
+PFF.US,D,20070507,000000,28.4295,28.4394,28.4019,28.4177,97848.968535153,0
+PFF.US,D,20070508,000000,28.4602,28.4672,28.4057,28.4602,43099.371186573,0
+PFF.US,D,20070509,000000,28.5088,28.5088,28.4394,28.4394,37263.145333475,0
+PFF.US,D,20070510,000000,28.481,28.481,28.4057,28.4057,18026.936839651,0
+PFF.US,D,20070511,000000,28.481,28.5256,28.481,28.5196,9715.5935657323,0
+PFF.US,D,20070514,000000,28.6167,28.6167,28.5761,28.5761,25083.547119015,0
+PFF.US,D,20070515,000000,28.5939,28.6305,28.5602,28.5651,16604.502011685,0
+PFF.US,D,20070516,000000,28.5602,28.5651,28.4464,28.4978,23136.791498638,0
+PFF.US,D,20070517,000000,28.4464,28.4602,28.4107,28.4394,18904.845835037,0
+PFF.US,D,20070518,000000,28.4226,28.4345,28.3821,28.4107,35854.854033628,0
+PFF.US,D,20070521,000000,28.3711,28.4345,28.3711,28.4345,17307.637409601,0
+PFF.US,D,20070522,000000,28.4226,28.5939,28.4177,28.481,36211.472992628,0
+PFF.US,D,20070523,000000,28.481,28.5256,28.4672,28.481,9715.5935657323,0
+PFF.US,D,20070524,000000,28.4394,28.4543,28.3691,28.4295,26667.622268341,0
+PFF.US,D,20070525,000000,28.3632,28.4107,28.3325,28.3771,21903.273796261,0
+PFF.US,D,20070529,000000,28.4019,28.4345,28.3821,28.3821,7946.642298851,0
+PFF.US,D,20070530,000000,28.4107,28.481,28.4107,28.4602,13420.187680897,0
+PFF.US,D,20070531,000000,28.4731,28.5146,28.4345,28.5028,26848.457377862,0
+PFF.US,D,20070601,000000,28.486,28.486,28.2474,28.2474,27195.984068786,0
+PFF.US,D,20070604,000000,28.3583,28.3583,28.1989,28.2157,33912.139421285,0
+PFF.US,D,20070605,000000,28.2662,28.2662,28.1088,28.1346,83018.469050392,0
+PFF.US,D,20070606,000000,28.2117,28.2117,28.0217,28.0504,63938.849617885,0
+PFF.US,D,20070607,000000,28.0109,28.0455,27.8029,27.8029,26312.01356135,0
+PFF.US,D,20070608,000000,27.7703,27.8446,27.7139,27.8446,26848.457377862,0
+PFF.US,D,20070611,000000,27.8604,27.8604,27.7703,27.8198,22429.615092689,0
+PFF.US,D,20070612,000000,27.7663,27.7663,27.6149,27.6149,28969.98659571,0
+PFF.US,D,20070613,000000,27.7139,27.7663,27.6742,27.7475,40977.841968726,0
+PFF.US,D,20070614,000000,27.8604,27.9069,27.7901,27.8446,29498.348396155,0
+PFF.US,D,20070615,000000,27.9366,28.1217,27.9366,28.1217,64297.489080902,0
+PFF.US,D,20070618,000000,28.1801,28.1801,28.085,28.1435,54048.482454682,0
+PFF.US,D,20070619,000000,28.2197,28.2197,28.1276,28.1673,32683.672978951,0
+PFF.US,D,20070620,000000,28.2355,28.2355,28.0336,28.0336,10591.4820571,0
+PFF.US,D,20070621,000000,28.0109,28.0109,27.896,27.9445,25789.713272955,0
+PFF.US,D,20070622,000000,27.9307,27.9821,27.889,27.9821,7596.0848519019,0
+PFF.US,D,20070625,000000,28.0148,28.0336,27.896,27.9366,55108.236811597,0
+PFF.US,D,20070626,000000,27.9683,27.9821,27.9257,27.9633,50340.857583492,0
+PFF.US,D,20070627,000000,27.9633,27.9633,27.8287,27.9554,113396.74694595,0
+PFF.US,D,20070628,000000,28.0148,28.1217,28.0148,28.0336,7421.3112544317,0
+PFF.US,D,20070629,000000,28.1088,28.1385,28.0623,28.089,22429.615092689,0
+PFF.US,D,20070702,000000,28.0217,28.1613,28.0217,28.1148,33743.427335866,0
+PFF.US,D,20070703,000000,28.1435,28.291,28.1435,28.2474,18372.443026558,0
+PFF.US,D,20070705,000000,28.3028,28.3028,28.1613,28.2117,25083.547119015,0
+PFF.US,D,20070706,000000,28.2197,28.2197,28.1346,28.1543,24559.226326604,0
+PFF.US,D,20070709,000000,28.1673,28.1881,28.1088,28.1801,52454.304785271,0
+PFF.US,D,20070710,000000,28.0554,28.2474,28.0217,28.0554,270432.339651,0
+PFF.US,D,20070711,000000,28.0039,28.085,28.0039,28.0109,26848.457377862,0
+PFF.US,D,20070712,000000,28.0039,28.0782,27.995,28.0782,43799.475828463,0
+PFF.US,D,20070713,000000,27.9554,28.089,27.9554,28.0732,14132.415346889,0
+PFF.US,D,20070716,000000,28.0287,28.1088,28.0287,28.0455,20139.373789422,0
+PFF.US,D,20070717,000000,28.085,28.085,27.9683,28.0287,10769.286410596,0
+PFF.US,D,20070718,000000,28.0287,28.0287,27.9257,27.9683,6181.7320400037,0
+PFF.US,D,20070719,000000,27.9366,27.9761,27.9257,27.9485,5121.9776830886,0
+PFF.US,D,20070720,000000,27.8644,27.8644,27.7901,27.8198,7773.8892053977,0
+PFF.US,D,20070723,000000,27.8198,27.8198,27.7901,27.7901,2299.3335713431,0
+PFF.US,D,20070724,000000,27.6802,27.6802,27.4684,27.4684,12013.916885067,0
+PFF.US,D,20070725,000000,27.3843,27.407,27.2654,27.3021,58993.666036284,0
+PFF.US,D,20070726,000000,27.1199,27.1199,26.9903,26.9903,21016.272532799,0
+PFF.US,D,20070727,000000,27.0012,27.1705,27.0012,27.1269,15192.169703803,0
+PFF.US,D,20070730,000000,27.0398,27.0923,26.9171,27.0636,72595.69907871,0
+PFF.US,D,20070731,000000,27.2308,27.3071,27.1883,27.2358,42044.6680897,0
+PFF.US,D,20070801,000000,26.9636,26.9636,26.8042,26.8448,6709.0835884401,0
+PFF.US,D,20070802,000000,26.8923,26.9863,26.822,26.9339,12186.66997852,0
+PFF.US,D,20070803,000000,26.9229,26.9229,26.7171,26.827,6006.9584425334,0
+PFF.US,D,20070806,000000,26.625,26.6993,26.4558,26.5291,18026.936839651,0
+PFF.US,D,20070807,000000,26.5023,26.6399,26.5023,26.632,45922.015298318,0
+PFF.US,D,20070808,000000,26.7349,26.8923,26.7349,26.8923,7773.8892053977,0
+PFF.US,D,20070809,000000,26.833,26.833,26.7043,26.7458,35854.854033628,0
+PFF.US,D,20070810,000000,26.4924,26.4924,26.3241,26.4657,11129.94637763,0
+PFF.US,D,20070813,000000,26.6042,26.6042,26.3845,26.4122,5653.3702395589,0
+PFF.US,D,20070814,000000,26.3241,26.3617,26.1618,26.1618,5827.1335850207,0
+PFF.US,D,20070815,000000,25.8955,25.9588,25.755,25.755,42044.6680897,0
+PFF.US,D,20070816,000000,25.3075,25.4729,24.8532,25.4679,25789.713272955,0
+PFF.US,D,20070817,000000,25.9103,26.1568,25.7609,26.14,22254.841495219,0
+PFF.US,D,20070820,000000,26.043,26.2529,26.043,26.2529,6006.9584425334,0
+PFF.US,D,20070821,000000,26.2222,26.4815,26.2222,26.4815,35157.780147764,0
+PFF.US,D,20070822,000000,26.7171,26.7171,26.5023,26.5093,15532.624630668,0
+PFF.US,D,20070823,000000,26.8923,26.8923,26.7517,26.7992,6006.9584425334,0
+PFF.US,D,20070824,000000,26.827,26.8448,26.6864,26.8448,3002.4689692582,0
+PFF.US,D,20070827,000000,26.8092,26.822,26.7043,26.7834,20666.725337858,0
+PFF.US,D,20070828,000000,26.7735,26.7735,26.6092,26.6152,4946.1938336098,0
+PFF.US,D,20070829,000000,26.6092,26.6993,26.6092,26.6993,12186.66997852,0
+PFF.US,D,20070830,000000,26.7111,26.7646,26.6438,26.6438,20310.106378858,0
+PFF.US,D,20070831,000000,26.833,26.8666,26.833,26.8626,6709.0835884401,0
+PFF.US,D,20070904,000000,26.7834,26.7834,26.7171,26.7299,29666.050229566,0
+PFF.US,D,20070905,000000,26.7241,26.7241,26.5548,26.6042,10591.4820571,0
+PFF.US,D,20070906,000000,26.6152,26.621,26.5548,26.6042,8832.6333103044,0
+PFF.US,D,20070907,000000,26.5627,26.5627,26.4983,26.5419,4415.8115291479,0
+PFF.US,D,20070910,000000,26.5488,26.5488,26.4657,26.5221,20839.478431311,0
+PFF.US,D,20070911,000000,26.5151,26.5151,26.4478,26.4478,4593.6158826437,0
+PFF.US,D,20070912,000000,26.3538,26.4736,26.2965,26.3677,155091.8678407,0
+PFF.US,D,20070913,000000,26.2657,26.5419,26.2657,26.5151,18188.577161011,0
+PFF.US,D,20070914,000000,26.5419,26.6547,26.5419,26.6547,10427.821231724,0
+PFF.US,D,20070917,000000,26.621,26.6993,26.621,26.6993,33388.828880883,0
+PFF.US,D,20070918,000000,26.8923,26.9586,26.8448,26.9586,6006.9584425334,0
+PFF.US,D,20070919,000000,27.0318,27.0468,26.9171,26.9171,40626.274269768,0
+PFF.US,D,20070920,000000,26.8923,26.8923,26.5795,26.6993,166743.10425473,0
+PFF.US,D,20070921,000000,26.6092,26.7735,26.6092,26.7686,17484.431511087,0
+PFF.US,D,20070924,000000,26.8042,26.8388,26.7943,26.8388,6539.3612510123,0
+PFF.US,D,20070925,000000,26.5983,26.7241,26.5983,26.6399,95382.943382408,0
+PFF.US,D,20070926,000000,26.8557,27.2308,26.3023,26.9171,29318.523538641,0
+PFF.US,D,20070927,000000,26.7299,27.0318,26.335,26.7834,54405.101413682,0
+PFF.US,D,20070928,000000,26.8388,26.8557,26.6686,26.6686,6181.7320400037,0
+PFF.US,D,20071001,000000,26.7517,26.8666,26.4983,26.6547,12013.916885067,0
+PFF.US,D,20071002,000000,26.6092,26.8923,26.4983,26.5795,8125.4569043553,0
+PFF.US,D,20071003,000000,26.8626,26.9339,26.6498,26.9111,10245.975870195,0
+PFF.US,D,20071004,000000,26.9339,26.9586,26.5756,26.8042,11299.668715059,0
+PFF.US,D,20071005,000000,26.9695,28.5879,26.822,26.9229,79662.411878159,0
+PFF.US,D,20071008,000000,26.833,27.0468,26.8042,26.8725,3351.0059121903,0
+PFF.US,D,20071009,000000,26.8557,26.8923,26.6993,26.833,3533.8615257286,0
+PFF.US,D,20071010,000000,26.833,27.2308,26.833,27.0062,7773.8892053977,0
+PFF.US,D,20071011,000000,27.2021,27.2021,26.7458,27.1091,18546.206372019,0
+PFF.US,D,20071012,000000,27.215,27.2446,27.2021,27.2446,13420.187680897,0
+PFF.US,D,20071015,000000,27.2724,27.2784,27.1447,27.1447,6181.7320400037,0
+PFF.US,D,20071016,000000,27.0636,27.0685,26.9903,27.0398,8475.0040992958,0
+PFF.US,D,20071017,000000,27.1575,27.1575,26.9111,26.9111,22788.254555706,0
+PFF.US,D,20071018,000000,26.8725,26.9457,26.8508,26.9289,15532.624630668,0
+PFF.US,D,20071019,000000,26.9289,26.9289,26.6686,26.7299,37444.990695006,0
+PFF.US,D,20071022,000000,26.6152,26.6686,26.5419,26.5874,42044.6680897,0
+PFF.US,D,20071023,000000,26.7943,26.8042,26.6626,26.6626,8125.4569043553,0
+PFF.US,D,20071024,000000,26.7171,26.7517,26.4924,26.6735,60413.070108224,0
+PFF.US,D,20071025,000000,26.6597,26.6597,26.4924,26.5577,14478.931785804,0
+PFF.US,D,20071026,000000,26.7349,26.9171,26.7349,26.9171,21195.087138303,0
+PFF.US,D,20071029,000000,26.9863,26.9863,26.8784,26.9636,11832.071523538,0
+PFF.US,D,20071030,000000,26.8784,26.9289,26.8508,26.8626,13607.08430247,0
+PFF.US,D,20071031,000000,26.9289,27.1091,26.827,27.0398,83018.469050392,0
+PFF.US,D,20071101,000000,26.8092,26.8092,26.427,26.427,17484.431511087,0
+PFF.US,D,20071102,000000,26.4775,26.4775,26.1301,26.3023,8656.8494608256,0
+PFF.US,D,20071105,000000,26.1005,26.1301,25.9025,25.9688,20839.478431311,0
+PFF.US,D,20071106,000000,25.9708,26.1005,25.9588,25.9708,19955.507923875,0
+PFF.US,D,20071107,000000,27.0468,27.0468,25.3036,25.3036,51776.425687568,0
+PFF.US,D,20071108,000000,25.4857,25.4857,24.8948,25.1422,37623.80530051,0
+PFF.US,D,20071109,000000,24.9442,25.0265,24.6315,24.9442,37096.453752073,0
+PFF.US,D,20071112,000000,24.8948,24.8948,24.4107,24.4107,27527.346727573,0
+PFF.US,D,20071113,000000,24.6968,24.9572,24.6315,24.9254,26667.622268341,0
+PFF.US,D,20071114,000000,25.1977,25.2551,25.0868,25.0868,21016.272532799,0
+PFF.US,D,20071115,000000,24.4563,25.0383,24.4563,24.6315,37792.517385929,0
+PFF.US,D,20071116,000000,24.7958,24.7958,24.3821,24.4563,72582.5658026,0
+PFF.US,D,20071119,000000,24.5464,24.5464,23.903,23.9673,50668.179234245,0
+PFF.US,D,20071120,000000,23.8822,23.9366,23.5881,23.6406,37623.80530051,0
+PFF.US,D,20071121,000000,23.4892,23.607,23.3863,23.5486,28443.645299282,0
+PFF.US,D,20071123,000000,23.7268,23.9673,23.6327,23.8712,13070.640485956,0
+PFF.US,D,20071126,000000,24.0574,24.1643,23.5387,23.5387,13953.600741385,0
+PFF.US,D,20071127,000000,23.5387,23.701,23.4892,23.6624,31972.455564967,0
+PFF.US,D,20071128,000000,24.0029,24.2652,23.9148,23.9554,10427.821231724,0
+PFF.US,D,20071129,000000,23.9673,24.3444,23.9673,24.3444,16952.028702609,0
+PFF.US,D,20071130,000000,24.5849,24.774,24.5256,24.774,126643.17128139,0
+PFF.US,D,20071203,000000,24.7532,24.7532,24.579,24.6562,14836.560996813,0
+PFF.US,D,20071204,000000,24.6107,24.6107,24.4039,24.4473,26312.01356135,0
+PFF.US,D,20071205,000000,24.579,24.6691,24.4039,24.6513,39216.972717912,0
+PFF.US,D,20071206,000000,24.8403,25.0155,24.8403,24.9422,15900.356361762,0
+PFF.US,D,20071207,000000,25.1244,25.2779,25.1116,25.1373,68715.321114066,0
+PFF.US,D,20071210,000000,25.1116,25.4125,24.969,24.969,18546.206372019,0
+PFF.US,D,20071211,000000,25.1244,25.2432,24.1781,24.9056,76845.829278464,0
+PFF.US,D,20071212,000000,24.6394,25.4382,24.48,24.7849,57762.168837924,0
+PFF.US,D,20071213,000000,24.7681,24.7681,24.4305,24.4503,21550.695845295,0
+PFF.US,D,20071214,000000,24.2533,24.4691,24.2533,24.4107,14836.560996813,0
+PFF.US,D,20071217,000000,24.2089,24.2257,23.5486,23.5486,26146.332231955,0
+PFF.US,D,20071218,000000,23.89,24.4237,23.5881,23.6584,92736.083120141,0
+PFF.US,D,20071219,000000,23.6872,23.7376,23.4387,23.5159,26312.01356135,0
+PFF.US,D,20071220,000000,23.4061,23.5436,23.3545,23.4159,27195.984068786,0
+PFF.US,D,20071221,000000,23.3655,24.0099,22.8448,23.6327,19597.878712867,0
+PFF.US,D,20071224,000000,23.6584,23.7961,23.6584,23.7961,20675.817605935,0
+PFF.US,D,20071226,000000,23.7673,23.9208,23.7446,23.7901,69945.808060418,0
+PFF.US,D,20071227,000000,23.4714,23.4714,23.116,23.2814,334550.00387439,0
+PFF.US,D,20071228,000000,22.6805,25.4797,22.6805,25.4797,121705.05946384,0
+PFF.US,D,20071231,000000,26.2172,26.2172,22.5439,23.4952,96481.087315646,0
+PFF.US,D,20080102,000000,24.3138,24.3138,23.4387,24.1741,19607.981232952,0
+PFF.US,D,20080103,000000,23.9247,25.4679,23.9247,24.3761,265835.69301234,0
+PFF.US,D,20080104,000000,24.1643,24.6107,24.0167,24.1741,205067.01419712,0
+PFF.US,D,20080107,000000,24.292,24.292,24.0534,24.2207,130181.07381515,0
+PFF.US,D,20080108,000000,24.4473,24.7681,24.2019,24.2019,147577.61340149,0
+PFF.US,D,20080109,000000,24.2019,24.2365,24.0643,24.2365,106690.69411353,0
+PFF.US,D,20080110,000000,24.1643,24.8898,24.1425,24.8403,122936.55666221,0
+PFF.US,D,20080111,000000,25.0868,25.0868,24.8779,25.0086,123343.68822163,0
+PFF.US,D,20080114,000000,25.159,25.2016,25.0323,25.1927,110439.73931707,0
+PFF.US,D,20080115,000000,25.1116,25.3075,24.9106,25.164,117194.2842459,0
+PFF.US,D,20080116,000000,25.1056,25.2373,25.0205,25.1195,119761.33459949,0
+PFF.US,D,20080117,000000,25.1977,25.1977,24.5919,24.6513,146620.90474944,0
+PFF.US,D,20080118,000000,24.6513,24.8779,24.6177,24.7473,99268.372607093,0
+PFF.US,D,20080122,000000,24.3583,24.7246,24.1425,24.6968,142720.32174463,0
+PFF.US,D,20080123,000000,24.6631,24.8948,24.484,24.8839,213549.09006048,0
+PFF.US,D,20080124,000000,24.9987,25.2481,24.8453,25.1373,244112.24407359,0
+PFF.US,D,20080125,000000,25.2432,25.8787,25.1818,25.3412,144307.42764999,0
+PFF.US,D,20080128,000000,25.7223,25.7223,25.3075,25.362,169049.50959012,0
+PFF.US,D,20080129,000000,25.4679,25.7728,25.3748,25.6213,229980.83897871,0
+PFF.US,D,20080130,000000,25.5976,26.043,25.5432,25.6945,137949.91176051,0
+PFF.US,D,20080131,000000,25.6579,25.9708,25.5828,25.7826,230675.89236056,0
+PFF.US,D,20080201,000000,25.8193,25.9529,25.8005,25.9381,145374.25377096,0
+PFF.US,D,20080204,000000,26.6438,26.6438,25.7728,25.7728,185814.64167116,0
+PFF.US,D,20080205,000000,25.5214,25.7352,25.5214,25.7154,153858.35013833,0
+PFF.US,D,20080206,000000,25.6747,25.7302,25.6045,25.6124,171337.73038938,0
+PFF.US,D,20080207,000000,25.8233,25.8233,25.5342,25.6381,117288.23768269,0
+PFF.US,D,20080208,000000,25.654,25.9321,25.5828,25.6381,77725.758777867,0
+PFF.US,D,20080211,000000,25.6945,25.7609,25.6124,25.6164,136186.01175367,0
+PFF.US,D,20080212,000000,26.4004,26.4004,25.5105,25.6877,173987.62140767,0
+PFF.US,D,20080213,000000,25.8064,25.9163,25.549,25.6945,69945.808060418,0
+PFF.US,D,20080214,000000,26.4172,26.4172,25.5045,25.6283,132034.88625074,0
+PFF.US,D,20080215,000000,26.4657,26.4657,25.5045,25.6332,108459.64538042,0
+PFF.US,D,20080219,000000,26.7043,26.7299,25.6471,25.7678,69773.054966965,0
+PFF.US,D,20080220,000000,26.6864,26.6864,25.5886,25.7431,51789.558963679,0
+PFF.US,D,20080221,000000,25.9025,25.9025,25.5708,25.7609,213549.09006048,0
+PFF.US,D,20080222,000000,26.0499,26.0499,25.6124,25.8193,88004.062712332,0
+PFF.US,D,20080225,000000,25.4857,26.6092,25.4797,26.0242,55066.816479248,0
+PFF.US,D,20080226,000000,26.5795,26.5795,25.5154,25.8233,142212.16498436,0
+PFF.US,D,20080227,000000,25.6995,26.0361,25.6877,25.9381,90790.337751773,0
+PFF.US,D,20080228,000000,26.0361,26.1063,25.7431,25.9213,62685.126875338,0
+PFF.US,D,20080229,000000,26.0292,26.0292,25.4006,25.6629,127725.15118249,0
+PFF.US,D,20080303,000000,25.4729,25.6579,25.358,25.654,117251.86861038,0
+PFF.US,D,20080304,000000,25.4501,25.8559,24.68,25.0483,206793.53487964,0
+PFF.US,D,20080305,000000,24.9572,25.4174,23.7376,24.4998,148288.83081548,0
+PFF.US,D,20080306,000000,24.4751,24.7997,24.1741,24.4563,184771.05134638,0
+PFF.US,D,20080307,000000,24.8225,24.8225,24.1366,24.4434,87539.346788423,0
+PFF.US,D,20080310,000000,24.3444,24.49,23.5436,23.6742,116225.45256974,0
+PFF.US,D,20080311,000000,24.0267,24.2474,23.4952,24.1366,185686.33966608,0
+PFF.US,D,20080312,000000,24.2019,24.2533,24.0336,24.086,360334.66588731,0
+PFF.US,D,20080313,000000,23.9098,24.0682,23.6278,24.0682,52019.896421617,0
+PFF.US,D,20080314,000000,24.7958,24.7958,23.607,24.1128,85576.42713591,0
+PFF.US,D,20080317,000000,23.2626,23.7149,22.6468,22.9299,105573.35539213,0
+PFF.US,D,20080318,000000,22.6626,23.7773,22.6626,23.2694,143783.10685757,0
+PFF.US,D,20080319,000000,23.1903,23.7446,23.1903,23.5931,99431.023180462,0
+PFF.US,D,20080320,000000,23.9613,24.3444,23.5486,24.2761,213645.06400129,0
+PFF.US,D,20080324,000000,24.6731,24.68,24.086,24.3692,107097.82567295,0
+PFF.US,D,20080325,000000,23.7851,24.5701,23.7851,24.3514,97021.572140192,0
+PFF.US,D,20080326,000000,24.4563,24.5296,24.2257,24.4563,203363.72931079,0
+PFF.US,D,20080327,000000,24.6205,24.6394,24.292,24.3514,98565.237209179,0
+PFF.US,D,20080328,000000,24.1188,24.3949,24.1188,24.1673,40447.459664263,0
+PFF.US,D,20080331,000000,23.8822,24.1781,23.8762,24.0772,38146.105588904,0
+PFF.US,D,20080401,000000,23.9821,24.7424,23.9821,24.3989,112200.60856789,0
+PFF.US,D,20080402,000000,24.1643,24.5098,24.1643,24.5098,70863.116884135,0
+PFF.US,D,20080403,000000,24.4998,24.579,24.3306,24.579,136113.27360905,0
+PFF.US,D,20080404,000000,24.5296,24.7136,24.5296,24.6968,74545.485455113,0
+PFF.US,D,20080407,000000,24.6631,24.8265,24.5731,24.6205,108938.50483244,0
+PFF.US,D,20080408,000000,24.6849,24.6889,24.5344,24.6513,87340.327142749,0
+PFF.US,D,20080409,000000,24.7809,24.7849,24.6177,24.7028,70134.725186007,0
+PFF.US,D,20080410,000000,24.6849,24.6849,24.5344,24.6691,78605.688277269,0
+PFF.US,D,20080411,000000,24.5098,24.7314,24.4563,24.6205,85311.741109684,0
+PFF.US,D,20080414,000000,24.6027,24.6315,24.3692,24.3989,65113.772703769,0
+PFF.US,D,20080415,000000,24.7612,24.7612,24.3583,24.4167,146567.36139299,0
+PFF.US,D,20080416,000000,24.5256,24.873,24.4691,24.8651,79942.251684513,0
+PFF.US,D,20080417,000000,24.7424,24.8601,24.6394,24.8601,98836.994999464,0
+PFF.US,D,20080418,000000,24.9572,25.159,24.9106,25.1502,140281.57339612,0
+PFF.US,D,20080421,000000,25.17,25.2779,25.0265,25.0868,111821.7640647,0
+PFF.US,D,20080422,000000,25.0521,25.1769,24.9938,25.0937,134105.90286817,0
+PFF.US,D,20080423,000000,25.1373,25.1373,24.964,24.9878,114233.23560899,0
+PFF.US,D,20080424,000000,25.0483,25.1769,24.9106,25.1502,151531.73976276,0
+PFF.US,D,20080425,000000,25.2095,25.3214,25.0661,25.3214,139470.34103329,0
+PFF.US,D,20080428,000000,25.3214,25.5105,25.3075,25.4174,125669.28834519,0
+PFF.US,D,20080429,000000,25.4797,25.4797,25.3323,25.3412,227944.17092958,0
+PFF.US,D,20080430,000000,25.4729,25.56,25.3946,25.4501,131931.84054587,0
+PFF.US,D,20080501,000000,25.3472,25.3719,25.1769,25.3214,145723.8009659,0
+PFF.US,D,20080502,000000,26.1005,26.1005,25.1927,25.3412,148188.81586664,0
+PFF.US,D,20080505,000000,25.4253,25.4253,25.1818,25.355,178022.56792961,0
+PFF.US,D,20080506,000000,25.355,25.3748,25.1195,25.2779,289207.87322895,0
+PFF.US,D,20080507,000000,25.3362,25.4075,25.159,25.3719,140617.98731495,0
+PFF.US,D,20080508,000000,25.1927,25.5154,25.164,25.5105,139968.39527348,0
+PFF.US,D,20080509,000000,25.4907,25.4907,25.2175,25.3946,249565.58441546,0
+PFF.US,D,20080512,000000,25.2551,25.3798,24.9422,25.362,120594.7925065,0
+PFF.US,D,20080513,000000,25.4253,25.4501,25.2481,25.3719,142996.12054295,0
+PFF.US,D,20080514,000000,25.4797,25.5342,25.2611,25.4629,255105.80643007,0
+PFF.US,D,20080515,000000,25.5362,25.6045,25.3798,25.5936,145692.48315364,0
+PFF.US,D,20080516,000000,25.6817,25.7906,25.4729,25.7906,320223.62014188,0
+PFF.US,D,20080519,000000,25.8421,25.8421,25.4797,25.5214,240232.87636095,0
+PFF.US,D,20080520,000000,25.355,25.6945,25.355,25.5214,216852.61412827,0
+PFF.US,D,20080521,000000,25.5214,25.565,25.1927,25.2373,116981.1210721,0
+PFF.US,D,20080522,000000,25.4907,25.4907,24.975,25.0937,271913.36909547,0
+PFF.US,D,20080523,000000,25.159,25.1927,24.8532,25.0017,145981.41522807,0
+PFF.US,D,20080527,000000,25.0729,25.0729,24.8403,24.9572,120177.558427,0
+PFF.US,D,20080528,000000,25.0205,25.0977,24.9422,25.0977,111463.12460168,0
+PFF.US,D,20080529,000000,25.1769,25.2481,24.9819,25.0868,177712.420563,0
+PFF.US,D,20080530,000000,25.2175,25.4956,25.0789,25.2175,114122.10788805,0
+PFF.US,D,20080602,000000,25.1373,25.1927,24.7612,25.0323,126481.53096003,0
+PFF.US,D,20080603,000000,25.0323,25.2115,24.6315,24.774,96875.08559896,0
+PFF.US,D,20080604,000000,24.7136,24.8651,24.3583,24.3583,95934.540979047,0
+PFF.US,D,20080605,000000,24.5919,24.6849,24.3444,24.6849,111806.61028457,0
+PFF.US,D,20080606,000000,24.7136,24.7612,24.5048,24.5978,120946.36020545,0
+PFF.US,D,20080609,000000,24.7136,24.7136,24.3138,24.4563,125256.09527371,0
+PFF.US,D,20080610,000000,24.484,24.484,24.0029,24.3306,192538.87903973,0
+PFF.US,D,20080611,000000,24.3642,24.3642,23.5298,24.0267,179119.70161084,0
+PFF.US,D,20080612,000000,23.9821,24.1514,23.8426,24.0643,109139.54498213,0
+PFF.US,D,20080613,000000,24.0643,24.1851,23.9247,24.1673,68859.787151282,0
+PFF.US,D,20080616,000000,24.5652,24.5652,24.0465,24.3266,122211.1957201,0
+PFF.US,D,20080617,000000,24.296,24.3444,24.1514,24.296,120059.35894199,0
+PFF.US,D,20080618,000000,24.4503,24.4503,23.9821,24.1474,142876.91080595,0
+PFF.US,D,20080619,000000,24.292,24.292,23.8485,23.9148,188282.68732792,0
+PFF.US,D,20080620,000000,23.8822,23.9455,23.5615,23.7446,419461.68518872,0
+PFF.US,D,20080623,000000,23.5753,23.9673,23.1002,23.1121,170371.92946926,0
+PFF.US,D,20080624,000000,23.1002,23.2318,22.7597,22.9606,245748.85232736,0
+PFF.US,D,20080625,000000,23.1517,23.7773,22.8824,23.3298,214510.84997256,0
+PFF.US,D,20080626,000000,23.4822,23.4892,22.7834,23.0052,204611.39054129,0
+PFF.US,D,20080627,000000,23.1903,23.1903,22.5518,22.7181,237369.82216887,0
+PFF.US,D,20080630,000000,22.7221,22.8012,22.4102,22.7082,144928.73263522,0
+PFF.US,D,20080701,000000,22.337,22.5112,21.6451,22.0104,295030.96580595,0
+PFF.US,D,20080702,000000,22.1005,22.1964,21.7658,21.7698,217696.17455536,0
+PFF.US,D,20080703,000000,21.95,21.95,21.3758,21.7966,50100.417605469,0
+PFF.US,D,20080707,000000,21.943,21.943,21.4273,21.5669,154884.76617897,0
+PFF.US,D,20080708,000000,21.6263,21.6263,21.1383,21.4115,165982.38449233,0
+PFF.US,D,20080709,000000,21.4986,22.0104,21.357,21.56,268839.1722336,0
+PFF.US,D,20080710,000000,21.6491,21.655,20.973,21.1759,182771.76262156,0
+PFF.US,D,20080711,000000,20.9492,21.168,20.0395,20.4939,319516.44373593,0
+PFF.US,D,20080714,000000,20.388,20.8373,18.9645,19.0378,535427.50299227,0
+PFF.US,D,20080715,000000,18.8626,19.2704,16.979,18.0598,532527.06947588,0
+PFF.US,D,20080716,000000,18.1223,19.6772,18.1223,19.4734,343249.28391958,0
+PFF.US,D,20080717,000000,20.0395,20.9452,19.5931,20.4939,271475.92997579,0
+PFF.US,D,20080718,000000,20.9394,20.973,19.512,20.777,186758.2170471,0
+PFF.US,D,20080721,000000,21.0333,21.5669,20.9394,21.357,314012.59079362,0
+PFF.US,D,20080722,000000,21.5095,21.5154,20.9452,21.4174,272956.95942024,0
+PFF.US,D,20080723,000000,22.0816,22.0816,21.3758,21.7015,156410.2467118,0
+PFF.US,D,20080724,000000,21.9103,22.0816,21.4382,21.4382,249449.40543449,0
+PFF.US,D,20080725,000000,22.0757,22.0757,20.9799,21.4273,195764.61370287,0
+PFF.US,D,20080728,000000,21.4739,21.4739,20.8977,20.9086,100202.85571496,0
+PFF.US,D,20080729,000000,20.9086,21.2521,20.8433,21.2521,183638.55884486,0
+PFF.US,D,20080730,000000,21.5263,21.5313,21.1759,21.4451,141527.2141226,0
+PFF.US,D,20080731,000000,21.6965,21.8005,21.3214,21.5372,139911.82116101,0
+PFF.US,D,20080801,000000,21.6965,21.6965,21.0859,21.357,121915.19188161,0
+PFF.US,D,20080804,000000,21.3946,21.4501,20.9938,21.1264,123283.07310112,0
+PFF.US,D,20080805,000000,21.3402,21.4056,20.9086,21.2175,186911.77535239,0
+PFF.US,D,20080806,000000,21.655,21.655,21.1145,21.365,150827.59411284,0
+PFF.US,D,20080807,000000,21.3868,21.3868,21.1452,21.2591,113872.57564195,0
+PFF.US,D,20080808,000000,21.3808,21.4115,21.2046,21.4056,127403.89104378,0
+PFF.US,D,20080811,000000,22.0104,22.0757,21.2046,21.3274,150412.38053734,0
+PFF.US,D,20080812,000000,21.2353,21.5154,20.9552,21.0859,442540.89232287,0
+PFF.US,D,20080813,000000,20.8977,21.2106,20.7839,20.9858,135627.34239297,0
+PFF.US,D,20080814,000000,21.0185,21.0185,20.5166,20.9987,168326.16915204,0
+PFF.US,D,20080815,000000,21.8985,21.8985,20.8523,21.0671,225678.17567451,0
+PFF.US,D,20080818,000000,21.3996,21.3996,20.6681,20.8571,208951.4331698,0
+PFF.US,D,20080819,000000,20.8325,20.8325,20.3939,20.489,200437.02924217,0
+PFF.US,D,20080820,000000,20.7018,20.7018,20.385,20.5008,159191.4704912,0
+PFF.US,D,20080821,000000,20.6681,20.6681,20.2375,20.482,175740.40864241,0
+PFF.US,D,20080822,000000,20.6849,20.7285,20.4217,20.6681,236730.33264749,0
+PFF.US,D,20080825,000000,20.6097,20.6097,20.385,20.577,155805.10575871,0
+PFF.US,D,20080826,000000,20.586,20.7938,20.482,20.6849,239018.55344674,0
+PFF.US,D,20080827,000000,20.6047,20.9938,20.5523,20.9938,132397.56672179,0
+PFF.US,D,20080828,000000,20.9255,21.2739,20.9027,21.2591,164028.55710788,0
+PFF.US,D,20080829,000000,21.2293,21.4501,21.1928,21.4501,267312.68144876,0
+PFF.US,D,20080902,000000,21.4561,21.5154,21.2293,21.3135,156315.283023,0
+PFF.US,D,20080903,000000,21.4174,21.4174,21.2106,21.2591,147860.48396388,0
+PFF.US,D,20080904,000000,21.4273,21.4273,21.0631,21.2689,150657.87177541,0
+PFF.US,D,20080905,000000,21.2957,21.2957,20.9452,21.1987,340806.49456303,0
+PFF.US,D,20080908,000000,21.2809,21.5154,20.5236,20.6315,278601.23739173,0
+PFF.US,D,20080909,000000,20.77,20.77,19.4041,19.6565,379866.87821963,0
+PFF.US,D,20080910,000000,19.6397,19.7951,18.9893,19.0012,423160.21779183,0
+PFF.US,D,20080911,000000,18.8349,19.0774,18.2994,18.6448,297685.90808427,0
+PFF.US,D,20080912,000000,18.4815,18.9181,18.4815,18.8923,290738.40502183,0
+PFF.US,D,20080915,000000,18.2302,18.2302,16.875,17.2957,654995.87945814,0
+PFF.US,D,20080916,000000,16.7898,16.8681,15.7376,16.3385,716565.68811609,0
+PFF.US,D,20080917,000000,16.0564,16.1316,14.1489,14.9329,1200923.9418267,0
+PFF.US,D,20080918,000000,15.3853,17.0344,14.7171,16.4899,1080007.8891816,0
+PFF.US,D,20080919,000000,18.4024,20.4523,17.6738,18.1459,854326.68275101,0
+PFF.US,D,20080922,000000,18.1153,18.1747,17.1996,17.3788,313487.25974921,0
+PFF.US,D,20080923,000000,17.3788,17.3976,16.4781,17.0769,481848.78772155,0
+PFF.US,D,20080924,000000,17.5818,17.5818,16.9146,17.0651,389458.21078831,0
+PFF.US,D,20080925,000000,17.169,17.6659,17.0136,17.6659,420681.05936298,0
+PFF.US,D,20080926,000000,16.7077,17.1898,16.4454,17.1898,557421.6994693,0
+PFF.US,D,20080929,000000,17.175,17.175,14.441,15.2259,1009372.0789993,0
+PFF.US,D,20080930,000000,15.4674,16.0801,15.0071,16.0801,939470.72202728,0
+PFF.US,D,20081001,000000,15.8445,16.3276,15.4555,16.3019,524121.77276516,0
+PFF.US,D,20081002,000000,16.2513,16.2513,15.5684,15.8505,590196.29512902,0
+PFF.US,D,20081003,000000,16.2088,17.0869,15.9643,16.3019,830065.48076691,0
+PFF.US,D,20081006,000000,16.2949,16.4454,14.6964,15.5684,1073527.122547,0
+PFF.US,D,20081007,000000,15.5733,16.0287,13.7827,13.9827,966180.77487998,0
+PFF.US,D,20081008,000000,14.1271,14.4934,13.1304,14.1974,1378927.3149682,0
+PFF.US,D,20081009,000000,14.5597,14.5934,12.2861,12.7958,1240886.4805269,0
+PFF.US,D,20081010,000000,12.2653,12.9502,10.7547,12.3405,1646781.4914935,0
+PFF.US,D,20081013,000000,13.3037,14.7112,13.2977,14.7112,1989124.5793615,0
+PFF.US,D,20081014,000000,15.8822,16.8067,15.513,15.9643,2916037.8689231,0
+PFF.US,D,20081015,000000,15.902,16.6453,15.308,16.1316,1266993.4129305,0
+PFF.US,D,20081016,000000,16.5097,16.5692,14.8349,15.8921,1413096.0583996,0
+PFF.US,D,20081017,000000,16.3336,16.3385,15.4288,15.9643,1519702.9015965,0
+PFF.US,D,20081020,000000,16.3622,16.7008,15.9079,16.6701,2617036.6127238,0
+PFF.US,D,20081021,000000,16.78,16.9205,16.4117,16.7898,2023037.7290348,0
+PFF.US,D,20081022,000000,16.8987,16.9858,16.1504,16.581,1874060.9166015,0
+PFF.US,D,20081023,000000,16.4177,16.4227,15.8505,16.1316,1614656.4878753,0
+PFF.US,D,20081024,000000,15.7376,16.2781,15.5298,16.2513,1261009.6902842,0
+PFF.US,D,20081027,000000,15.7594,16.3336,15.713,15.8199,1008473.9649638,0
+PFF.US,D,20081028,000000,16.3583,16.3583,15.7733,16.0039,969703.52363361,0
+PFF.US,D,20081029,000000,16.3702,16.4177,15.9079,16.0217,1391338.2608926,0
+PFF.US,D,20081030,000000,16.775,16.775,15.9416,16.584,2191707.3838697,0
+PFF.US,D,20081031,000000,16.6453,16.7008,16.4117,16.6453,1513341.3446989,0
+PFF.US,D,20081103,000000,16.768,16.775,16.4177,16.7206,1340111.4122976,0
+PFF.US,D,20081104,000000,16.8275,17.1215,16.7008,17.0413,1657458.8449714,0
+PFF.US,D,20081105,000000,16.9265,17.1948,16.2513,16.4721,1869306.6706495,0
+PFF.US,D,20081106,000000,16.9027,16.9027,16.2445,16.6819,1023530.7608984,0
+PFF.US,D,20081107,000000,16.6751,16.9077,16.5434,16.7582,1042602.2983149,0
+PFF.US,D,20081110,000000,16.9858,17.0413,16.584,16.6117,1034945.5983425,0
+PFF.US,D,20081111,000000,16.7869,16.8008,16.4454,16.8008,1351688.900315,0
+PFF.US,D,20081112,000000,16.8008,16.8008,16.0415,16.1316,1166422.8254845,0
+PFF.US,D,20081113,000000,16.6751,16.6751,15.0181,15.9376,1236089.8039905,0
+PFF.US,D,20081114,000000,16.2237,16.2237,15.6565,16.0039,884253.37799876,0
+PFF.US,D,20081117,000000,15.6882,16.1316,15.4427,15.7931,1071668.2588514,0
+PFF.US,D,20081118,000000,15.2992,15.7308,14.7171,14.9458,1874347.8281719,0
+PFF.US,D,20081119,000000,14.8606,14.927,12.9185,13.2709,2108301.9883001,0
+PFF.US,D,20081120,000000,13.167,13.5313,11.5328,11.901,2578197.474257,0
+PFF.US,D,20081121,000000,12.4276,12.8957,11.309,12.292,2126872.4407202,0
+PFF.US,D,20081124,000000,12.6829,14.04,12.6829,13.9253,4108235.2539005,0
+PFF.US,D,20081125,000000,14.3647,14.7765,14.0104,14.7537,3302350.154957,0
+PFF.US,D,20081126,000000,14.7062,15.1933,14.242,15.0784,2031313.7134884,0
+PFF.US,D,20081128,000000,15.1933,15.2655,15.0071,15.2487,906885.04349316,0
+PFF.US,D,20081201,000000,15.2487,15.2546,14.3717,14.5895,930417.85377913,0
+PFF.US,D,20081202,000000,14.8606,14.8606,14.6191,14.8389,1211285.0864259,0
+PFF.US,D,20081203,000000,14.7062,14.9458,14.4974,14.9458,1114963.6189276,0
+PFF.US,D,20081204,000000,14.9765,15.0181,14.6607,14.8101,1431832.1921493,0
+PFF.US,D,20081205,000000,15.1645,15.1645,14.4974,14.8824,1508256.7463402,0
+PFF.US,D,20081208,000000,14.9923,15.5228,14.9923,15.1813,1291741.5563827,0
+PFF.US,D,20081209,000000,15.1081,15.506,14.9646,15.1883,1111833.8582053,0
+PFF.US,D,20081210,000000,15.3931,15.3931,14.9646,15.1081,1362591.5399908,0
+PFF.US,D,20081211,000000,15.2398,15.2398,14.9458,15.0181,1060994.9463816,0
+PFF.US,D,20081212,000000,14.638,15.0071,14.5765,14.8448,1253727.793807,0
+PFF.US,D,20081215,000000,14.6964,15.1032,14.6964,14.8934,838928.42163747,0
+PFF.US,D,20081216,000000,14.9646,15.2862,14.728,15.2655,1972577.6617142,0
+PFF.US,D,20081217,000000,15.2487,15.707,15.1497,15.6743,2382195.4513322,0
+PFF.US,D,20081218,000000,15.7,16.1138,15.2862,15.7555,3196743.4612485,0
+PFF.US,D,20081219,000000,15.6802,15.9881,15.6684,15.8149,1826393.1858325,0
+PFF.US,D,20081222,000000,15.8921,15.9079,15.513,15.8822,1090962.0517097,0
+PFF.US,D,20081223,000000,15.8317,15.8445,15.6327,15.8317,1915118.5684789,0
+PFF.US,D,20081224,000000,15.6327,15.8713,15.6268,15.7426,620200.77978143,0
+PFF.US,D,20081226,000000,15.8317,15.9554,15.7842,15.9198,1171184.1432005,0
+PFF.US,D,20081229,000000,15.9604,15.9643,15.6268,15.8199,1423687.5404567,0
+PFF.US,D,20081230,000000,15.9604,16.2088,15.8445,16.2088,2086430.032316,0
+PFF.US,D,20081231,000000,16.2157,16.5374,16.1722,16.5374,2682651.4704238,0
+PFF.US,D,20090102,000000,16.4781,17.1828,16.4285,17.169,3449339.8016895,0
+PFF.US,D,20090105,000000,17.2679,17.9341,17.1948,17.8005,5513681.6840917,0
+PFF.US,D,20090106,000000,17.8342,18.44,17.8342,18.2776,10242744.074019,0
+PFF.US,D,20090107,000000,18.2014,18.2014,17.4066,17.6975,3149374.765074,0
+PFF.US,D,20090108,000000,17.6194,17.6342,17.3293,17.5818,4670971.8891865,0
+PFF.US,D,20090109,000000,17.659,17.7421,17.4659,17.6847,3440872.8796062,0
+PFF.US,D,20090112,000000,17.8342,17.855,17.175,17.4392,1928121.5220803,0
+PFF.US,D,20090113,000000,17.3926,17.3926,16.9265,17.1948,2359657.7392746,0
+PFF.US,D,20090114,000000,16.9918,17.0413,16.1791,16.5306,4152227.6878626,0
+PFF.US,D,20090115,000000,16.2841,16.3583,15.0071,15.8445,5444546.0981422,0
+PFF.US,D,20090116,000000,16.5612,16.5692,15.4288,15.6802,4749081.5437276,0
+PFF.US,D,20090120,000000,15.3437,15.3971,13.9193,13.9827,4211428.4555605,0
+PFF.US,D,20090121,000000,14.4212,14.441,13.3412,14.2935,4557817.6027225,0
+PFF.US,D,20090122,000000,14.04,14.0559,13.1968,13.3165,3650189.0137512,0
+PFF.US,D,20090123,000000,13.0611,13.4501,12.7642,13.4174,3896053.0348075,0
+PFF.US,D,20090126,000000,13.4818,14.236,13.3273,14.0678,3559137.0207292,0
+PFF.US,D,20090127,000000,14.4093,14.4093,13.9539,14.1974,3136435.4573492,0
+PFF.US,D,20090128,000000,15.4159,15.5348,14.9458,15.308,5025445.0729205,0
+PFF.US,D,20090129,000000,15.1705,15.1764,14.6073,14.8013,1714819.9437619,0
+PFF.US,D,20090130,000000,14.8448,15.1705,14.4618,14.6073,1236693.9346916,0
+PFF.US,D,20090202,000000,14.248,14.532,13.949,14.0925,1539436.1540785,0
+PFF.US,D,20090203,000000,14.1717,14.2935,13.5639,13.6332,1524407.6452,0
+PFF.US,D,20090204,000000,13.6847,13.8282,12.8909,13.0225,2560904.9906276,0
+PFF.US,D,20090205,000000,12.9631,13.4659,12.5177,13.4076,2901921.6176083,0
+PFF.US,D,20090206,000000,13.461,14.0342,13.461,13.7015,3589188.987226,0
+PFF.US,D,20090209,000000,13.9301,14.2083,13.7787,14.1599,2616061.7195355,0
+PFF.US,D,20090210,000000,14.1559,14.2162,13.3937,13.8213,1607386.7144221,0
+PFF.US,D,20090211,000000,13.7936,13.9253,13.6788,13.7728,2313845.8414452,0
+PFF.US,D,20090212,000000,13.3709,13.6422,13.2482,13.5194,1615526.3148546,0
+PFF.US,D,20090213,000000,13.5877,13.6144,13.163,13.3037,1101807.107021,0
+PFF.US,D,20090217,000000,12.9185,13.0889,12.1069,12.2217,3514486.9127095,0
+PFF.US,D,20090218,000000,12.3306,12.4454,10.9814,11.2081,5847693.2236456,0
+PFF.US,D,20090219,000000,11.3942,11.4813,9.9104,9.96984,3806180.0058794,0
+PFF.US,D,20090220,000000,9.44517,10.3697,8.633,10.3598,7536317.3328272,0
+PFF.US,D,20090223,000000,10.6706,10.6756,9.63522,9.96288,2938846.328519,0
+PFF.US,D,20090224,000000,9.94995,11.0151,9.25245,10.8884,4064340.8143832,0
+PFF.US,D,20090225,000000,10.8606,11.3813,10.1885,11.1813,3144196.2132785,0
+PFF.US,D,20090226,000000,11.7506,12.1494,11.4139,11.5921,3319112.256282,0
+PFF.US,D,20090227,000000,10.8151,11.5456,10.1945,10.8211,4348114.5420585,0
+PFF.US,D,20090302,000000,10.247,10.7152,9.38123,9.47882,3996608.4684734,0
+PFF.US,D,20090303,000000,9.67085,9.67679,9.06387,9.37627,2483768.2087707,0
+PFF.US,D,20090304,000000,9.72232,10.054,9.48575,9.84011,3547446.3844869,0
+PFF.US,D,20090305,000000,9.6184,9.67679,8.69159,8.81265,2668504.9115488,0
+PFF.US,D,20090306,000000,8.9935,8.9935,7.98602,8.52015,4263244.2810765,0
+PFF.US,D,20090309,000000,8.43037,8.76405,8.15539,8.62121,2418715.0511874,0
+PFF.US,D,20090310,000000,9.0516,10.0786,8.92094,10.043,3942334.6998208,0
+PFF.US,D,20090311,000000,10.3825,10.6508,10.2538,10.3865,4970028.7092463,0
+PFF.US,D,20090312,000000,10.5053,11.315,10.3945,11.1536,3484748.1243354,0
+PFF.US,D,20090313,000000,11.3724,11.7564,11.2576,11.7198,3311085.8040744,0
+PFF.US,D,20090316,000000,11.9356,12.4543,11.9188,12.1128,3044902.5843712,0
+PFF.US,D,20090317,000000,12.1237,12.3177,11.9584,12.3177,1976151.9333203,0
+PFF.US,D,20090318,000000,12.2078,12.7908,12.1237,12.6147,3952742.3160124,0
+PFF.US,D,20090319,000000,12.8344,13.0225,12.6979,12.8513,2436590.4502258,0
+PFF.US,D,20090320,000000,12.968,12.9868,12.2861,12.4345,1578413.6970704,0
+PFF.US,D,20090323,000000,12.8186,13.36,12.7958,13.36,2454101.148289,0
+PFF.US,D,20090324,000000,13.2442,13.5313,13.0284,13.5313,1696107.0458085,0
+PFF.US,D,20090325,000000,13.6847,14.047,12.7958,12.9027,3393038.4572559,0
+PFF.US,D,20090326,000000,13.1779,13.1779,12.6275,12.9562,2565306.6586286,0
+PFF.US,D,20090327,000000,12.579,13.073,12.4167,13.0433,1141280.683749,0
+PFF.US,D,20090330,000000,12.6444,12.6563,12.197,12.3484,1329179.4753137,0
+PFF.US,D,20090331,000000,12.6503,12.9868,12.5424,12.9027,1815583.4893416,0
+PFF.US,D,20090401,000000,12.5384,13.0096,12.5384,12.976,1982898.3962331,0
+PFF.US,D,20090402,000000,13.4857,13.7827,13.3095,13.4174,2792162.788145,0
+PFF.US,D,20090403,000000,13.5155,13.5531,13.1968,13.4174,1299530.5993683,0
+PFF.US,D,20090406,000000,13.3215,13.4452,13.0829,13.4452,856582.57548599,0
+PFF.US,D,20090407,000000,13.1532,13.4076,13.0284,13.3818,1477950.1963372,0
+PFF.US,D,20090408,000000,13.5531,13.5877,13.2829,13.3878,1032613.9367069,0
+PFF.US,D,20090409,000000,14.0727,14.1787,13.8184,14.1787,2277331.29285,0
+PFF.US,D,20090413,000000,14.1222,14.4934,13.8708,14.4934,1542898.2877117,0
+PFF.US,D,20090414,000000,14.4884,14.6438,14.4212,14.5073,1885926.3264413,0
+PFF.US,D,20090415,000000,14.3815,14.5697,14.2994,14.5657,1204226.4556425,0
+PFF.US,D,20090416,000000,14.8448,14.9002,14.5895,14.9002,1553822.1426795,0
+PFF.US,D,20090417,000000,14.9923,15.025,14.7577,15.0071,1420768.9224042,0
+PFF.US,D,20090420,000000,14.6924,14.7537,13.7283,13.8332,3209683.7792254,0
+PFF.US,D,20090421,000000,13.5402,14.0222,12.9027,13.9737,2267894.5288386,0
+PFF.US,D,20090422,000000,13.8758,14.2994,13.7481,14.0005,1853368.9349635,0
+PFF.US,D,20090423,000000,14.0005,14.433,14.0005,14.3875,1056743.8059298,0
+PFF.US,D,20090424,000000,14.6073,14.7943,14.4716,14.6646,1311078.7900775,0
+PFF.US,D,20090427,000000,14.6607,14.6964,14.1529,14.6508,1265031.50353,0
+PFF.US,D,20090428,000000,14.4884,14.638,14.3053,14.5459,1096108.275441,0
+PFF.US,D,20090429,000000,14.7695,15.0556,14.6864,14.9141,1551827.9052147,0
+PFF.US,D,20090430,000000,15.2804,15.3556,15.0507,15.115,1653092.5357906,0
+PFF.US,D,20090501,000000,15.0596,15.1428,14.9102,14.9379,1117000.2869768,0
+PFF.US,D,20090504,000000,15.0596,15.5684,15.0131,15.5684,1840844.8408141,0
+PFF.US,D,20090505,000000,15.5001,15.5793,15.2546,15.5733,1227766.3376926,0
+PFF.US,D,20090506,000000,16.0089,16.1672,15.713,16.1316,2313473.058454,0
+PFF.US,D,20090507,000000,16.4177,16.6641,15.9376,15.9693,2420691.104116,0
+PFF.US,D,20090508,000000,16.1316,16.8562,16.1316,16.7522,2384876.6601628,0
+PFF.US,D,20090511,000000,16.5028,16.8275,16.4177,16.8136,1718857.9210398,0
+PFF.US,D,20090512,000000,16.9364,16.9621,16.4227,16.6394,1149055.5832064,0
+PFF.US,D,20090513,000000,16.3761,16.581,15.7594,15.9752,2413091.9885081,0
+PFF.US,D,20090514,000000,16.4117,16.4117,15.7555,16.2702,1295632.0368675,0
+PFF.US,D,20090515,000000,16.292,16.4117,16.2513,16.289,1392011.0887303,0
+PFF.US,D,20090518,000000,16.4068,16.8681,16.388,16.8453,1717428.4144478,0
+PFF.US,D,20090519,000000,16.8344,17.1996,16.8067,17.1284,2520596.9457404,0
+PFF.US,D,20090520,000000,17.5491,17.5699,17.2244,17.3185,1670182.9690184,0
+PFF.US,D,20090521,000000,17.2333,17.3976,17.0651,17.3234,1405063.54468,0
+PFF.US,D,20090522,000000,17.3105,17.3402,17.0769,17.0819,1171637.7463524,0
+PFF.US,D,20090526,000000,17.0907,17.46,17.0907,17.4194,1317807.068454,0
+PFF.US,D,20090527,000000,17.4323,17.5382,17.0869,17.3402,1830310.9431214,0
+PFF.US,D,20090528,000000,17.3729,17.6342,17.3462,17.6342,1420759.8301361,0
+PFF.US,D,20090529,000000,17.6797,17.8213,17.5768,17.8213,1417837.1710755,0
+PFF.US,D,20090601,000000,18.0925,18.3371,17.8975,17.9777,2260922.7797279,0
+PFF.US,D,20090602,000000,18.0925,18.1489,17.9173,18.1331,1783038.2208878,0
+PFF.US,D,20090603,000000,18.1034,18.1034,17.8619,18.0302,1298590.0547484,0
+PFF.US,D,20090604,000000,17.9975,18.3143,17.8342,18.2182,1250851.6063387,0
+PFF.US,D,20090605,000000,18.4766,18.5122,18.2182,18.3558,1576174.9786195,0
+PFF.US,D,20090608,000000,18.4271,18.5033,18.1866,18.4083,1460148.5456955,0
+PFF.US,D,20090609,000000,18.4271,18.5697,18.3806,18.5499,1226304.5030362,0
+PFF.US,D,20090610,000000,18.5865,18.83,18.5865,18.83,2296261.3949853,0
+PFF.US,D,20090611,000000,18.9072,18.925,18.7112,18.8774,1454197.1511134,0
+PFF.US,D,20090612,000000,19.0012,19.0012,18.7666,18.8498,761983.58766218,0
+PFF.US,D,20090615,000000,18.7329,18.8774,18.4598,18.6409,1343193.6911756,0
+PFF.US,D,20090616,000000,18.6508,18.6686,18.1964,18.2776,1103078.0040476,0
+PFF.US,D,20090617,000000,18.2302,18.2588,17.3858,17.7471,2734170.2818492,0
+PFF.US,D,20090618,000000,17.6659,17.8738,17.559,17.8738,1203851.6521474,0
+PFF.US,D,20090619,000000,18.0202,18.1113,17.8381,18.1113,1157440.6748769,0
+PFF.US,D,20090622,000000,18.1113,18.1153,17.5431,17.5491,1478104.7648945,0
+PFF.US,D,20090623,000000,17.5382,17.7105,17.368,17.5639,1559732.1169292,0
+PFF.US,D,20090624,000000,17.7678,17.9133,17.6797,17.8431,1599309.7496142,0
+PFF.US,D,20090625,000000,17.8262,18.0024,17.7303,18.0024,1060883.8186607,0
+PFF.US,D,20090626,000000,18.0539,18.0866,17.9173,18.0678,863921.04607572,0
+PFF.US,D,20090629,000000,18.1034,18.1796,17.9777,18.1747,1294222.7353157,0
+PFF.US,D,20090630,000000,18.1866,18.2885,18.0678,18.1964,996037.76273915,0
+PFF.US,D,20090701,000000,18.0678,18.2885,18.0024,18.2302,1383129.9633236,0
+PFF.US,D,20090702,000000,17.9975,18.1261,17.8847,18.0084,838363.69076472,0
+PFF.US,D,20090706,000000,17.8381,17.9975,17.7303,17.8975,939347.47128225,0
+PFF.US,D,20090707,000000,17.8847,17.9777,17.7203,17.7203,1045343.112014,0
+PFF.US,D,20090708,000000,17.8678,17.9173,17.4659,17.6243,1120000.735442,0
+PFF.US,D,20090709,000000,17.9391,17.9391,17.5886,17.8678,807769.21893934,0
+PFF.US,D,20090710,000000,17.7748,17.9519,17.754,17.9441,739040.76454917,0
+PFF.US,D,20090713,000000,18.0351,18.1618,17.8678,18.1618,1420520.4004101,0
+PFF.US,D,20090714,000000,18.1905,18.3855,18.1459,18.3806,1603224.4761471,0
+PFF.US,D,20090715,000000,18.534,18.8102,18.4598,18.7666,2667160.2661255,0
+PFF.US,D,20090716,000000,18.7854,18.8498,18.5637,18.8498,1376185.4910172,0
+PFF.US,D,20090717,000000,18.9012,18.9181,18.7617,18.8774,889919.88151444,0
+PFF.US,D,20090720,000000,19.026,19.026,18.7666,18.9447,1342051.0961539,0
+PFF.US,D,20090721,000000,19.0734,19.0734,18.8774,19.0438,1422517.6686309,0
+PFF.US,D,20090722,000000,18.9349,19.0438,18.8349,18.9497,1766596.3694494,0
+PFF.US,D,20090723,000000,18.9893,19.1507,18.9349,19.1091,1576827.601417,0
+PFF.US,D,20090724,000000,18.9645,19.1893,18.9645,19.1893,788139.0121622,0
+PFF.US,D,20090727,000000,19.2447,19.411,19.12,19.411,1190686.0479726,0
+PFF.US,D,20090728,000000,19.3526,19.5169,19.2804,19.5169,1089995.2405376,0
+PFF.US,D,20090729,000000,19.504,19.5931,19.4288,19.5743,1308471.3296435,0
+PFF.US,D,20090730,000000,19.6397,19.9267,19.6278,19.8475,3525676.4639557,0
+PFF.US,D,20090731,000000,19.8475,20.1791,19.8287,20.1554,1652375.2568646,0
+PFF.US,D,20090803,000000,20.4365,20.4523,20.1871,20.4237,2667186.5326777,0
+PFF.US,D,20090804,000000,20.4058,20.5008,20.3009,20.4078,1734612.8011124,0
+PFF.US,D,20090805,000000,20.4415,20.586,20.2484,20.388,3636008.1063078,0
+PFF.US,D,20090806,000000,20.582,20.7394,20.385,20.4058,1963757.151428,0
+PFF.US,D,20090807,000000,20.5711,20.6443,20.385,20.4473,1853797.2818151,0
+PFF.US,D,20090810,000000,20.4365,20.4365,20.295,20.3544,1542384.0694392,0
+PFF.US,D,20090811,000000,20.3226,20.3484,19.9871,20.1484,1613398.7241247,0
+PFF.US,D,20090812,000000,20.094,20.3226,20.088,20.2741,2000985.9481933,0
+PFF.US,D,20090813,000000,20.4473,20.4642,20.3009,20.4642,1227900.7012097,0
+PFF.US,D,20090814,000000,20.5068,20.5068,20.3366,20.4642,847120.55517439,0
+PFF.US,D,20090817,000000,20.1613,20.1613,19.8832,19.901,1491785.5975936,0
+PFF.US,D,20090818,000000,19.9267,20.1246,19.8535,20.1068,2315497.6034791,0
+PFF.US,D,20090819,000000,19.9524,20.1554,19.8357,20.1366,922223.69973819,0
+PFF.US,D,20090820,000000,20.1752,20.2484,19.6219,19.7594,2349506.7270932,0
+PFF.US,D,20090821,000000,19.8227,20.0722,19.8227,20.0177,2923615.7692389,0
+PFF.US,D,20090824,000000,20.1554,20.2553,19.901,20.0109,1778524.4149138,0
+PFF.US,D,20090825,000000,20.1108,20.1554,20.0059,20.0722,1769235.1476957,0
+PFF.US,D,20090826,000000,20.0177,20.1019,19.9742,20.094,1486901.0291325,0
+PFF.US,D,20090827,000000,20.0495,20.0821,19.5931,19.8732,1437582.5465817,0
+PFF.US,D,20090828,000000,19.9158,19.9316,19.7901,19.901,1013979.8384101,0
+PFF.US,D,20090831,000000,19.8079,19.8287,19.6001,19.6456,1308942.1070794,0
+PFF.US,D,20090901,000000,19.5238,19.5693,18.9012,19.0378,5117525.5024871,0
+PFF.US,D,20090902,000000,18.9645,19.0972,18.8884,19.0081,1356550.23298,0
+PFF.US,D,20090903,000000,19.0686,19.316,19.0536,19.3002,955488.26762203,0
+PFF.US,D,20090904,000000,19.3526,19.4674,19.2596,19.4536,731181.00392305,0
+PFF.US,D,20090908,000000,19.4872,19.6159,19.4575,19.5853,950953.24635587,0
+PFF.US,D,20090909,000000,19.6397,19.7832,19.5417,19.7832,1040656.5529465,0
+PFF.US,D,20090910,000000,19.7723,19.9871,19.6852,19.9871,866683.07506695,0
+PFF.US,D,20090911,000000,20.0395,20.0772,19.9436,20.0613,789584.68278636,0
+PFF.US,D,20090914,000000,19.9604,20.2197,19.892,20.1871,1060040.2582336,0
+PFF.US,D,20090915,000000,20.2484,20.385,20.1969,20.3602,1148848.4815446,0
+PFF.US,D,20090916,000000,20.388,20.5523,20.3602,20.5325,1279964.0384677,0
+PFF.US,D,20090917,000000,20.5404,20.582,20.4058,20.4415,1276515.0381107,0
+PFF.US,D,20090918,000000,20.4523,20.4642,20.3276,20.3712,1345181.8671283,0
+PFF.US,D,20090921,000000,20.2425,20.385,20.2019,20.3276,1000210.1035343,0
+PFF.US,D,20090922,000000,20.4415,20.5236,20.295,20.4237,1374683.2462805,0
+PFF.US,D,20090923,000000,20.4137,20.6047,20.4137,20.482,995854.90712561,0
+PFF.US,D,20090924,000000,20.5236,20.5236,20.288,20.3544,1339816.4187112,0
+PFF.US,D,20090925,000000,20.3226,21.361,20.3009,20.7226,2926766.7452534,0
+PFF.US,D,20090928,000000,20.5236,20.6849,20.4473,20.6206,3735189.5972423,0
+PFF.US,D,20090929,000000,20.6681,20.7285,20.4701,20.5068,1017651.094209,0
+PFF.US,D,20090930,000000,20.5068,20.582,20.3652,20.5325,4046766.4704433,0
+PFF.US,D,20091001,000000,20.385,20.4217,20.1296,20.2147,3234836.023481,0
+PFF.US,D,20091002,000000,20.0059,20.1752,19.8357,20.0772,1428196.2951706,0
+PFF.US,D,20091005,000000,20.2089,20.2484,20.0722,20.2325,1908512.5305953,0
+PFF.US,D,20091006,000000,20.388,20.4058,20.2227,20.2662,1758076.9142617,0
+PFF.US,D,20091007,000000,20.2821,20.3771,20.1682,20.2821,1184303.275783,0
+PFF.US,D,20091008,000000,20.4137,20.4137,20.2712,20.3009,2590946.8546043,0
+PFF.US,D,20091009,000000,20.3226,20.3484,20.2375,20.2613,758671.98157831,0
+PFF.US,D,20091012,000000,20.3276,20.3276,20.2375,20.3148,1783886.8325749,0
+PFF.US,D,20091013,000000,20.2484,20.3276,20.2197,20.3148,1288784.5487539,0
+PFF.US,D,20091014,000000,20.4237,20.4237,20.3366,20.3771,2193813.7593075,0
+PFF.US,D,20091015,000000,20.3148,20.4315,20.2375,20.3009,1818870.8493773,0
+PFF.US,D,20091016,000000,20.2425,20.3078,20.2147,20.2553,1847264.9923281,0
+PFF.US,D,20091019,000000,20.3226,20.3366,20.2662,20.3148,1291525.3624529,0
+PFF.US,D,20091020,000000,20.3226,20.385,20.2484,20.295,1357002.8258798,0
+PFF.US,D,20091021,000000,20.288,20.3226,20.2227,20.2425,2038014.7150608,0
+PFF.US,D,20091022,000000,20.2821,20.3148,20.2147,20.2425,1350536.2027733,0
+PFF.US,D,20091023,000000,20.3177,20.3652,20.1791,20.1969,1091954.1191821,0
+PFF.US,D,20091026,000000,20.1613,20.3009,20.1246,20.1613,1935202.3784079,0
+PFF.US,D,20091027,000000,20.1484,20.2375,20.0445,20.0722,1349801.7495632,0
+PFF.US,D,20091028,000000,20.0445,20.0663,19.504,19.6031,2654289.6555371,0
+PFF.US,D,20091029,000000,19.7723,19.9653,19.6515,19.7426,1133963.4284514,0
+PFF.US,D,20091030,000000,19.7485,19.8019,19.6031,19.707,972370.58893605,0
+PFF.US,D,20091102,000000,19.6031,19.6852,19.1329,19.313,3138750.9549527,0
+PFF.US,D,20091103,000000,19.1329,19.1715,18.6844,19.0536,4149445.4538311,0
+PFF.US,D,20091104,000000,19.1952,19.306,19.0438,19.0576,3364093.7269603,0
+PFF.US,D,20091105,000000,19.1715,19.2804,19.1507,19.2496,1965849.3833377,0
+PFF.US,D,20091106,000000,19.1952,19.4734,19.1843,19.411,2059699.7744232,0
+PFF.US,D,20091109,000000,19.5417,19.701,19.4872,19.701,2656271.7699779,0
+PFF.US,D,20091110,000000,19.696,19.7288,19.6031,19.6397,1278662.8338808,0
+PFF.US,D,20091111,000000,19.7673,19.7723,19.6902,19.7624,1494451.652644,0
+PFF.US,D,20091112,000000,19.7594,19.8475,19.6902,19.7426,1156078.8551695,0
+PFF.US,D,20091113,000000,19.8159,19.8673,19.7594,19.8079,909537.96526747,0
+PFF.US,D,20091116,000000,20.0495,20.0495,19.8357,19.8644,1094488.8414714,0
+PFF.US,D,20091117,000000,19.8079,19.9316,19.8079,19.897,1292534.6042095,0
+PFF.US,D,20091118,000000,19.9316,19.9475,19.8732,19.9158,1138289.3275519,0
+PFF.US,D,20091119,000000,19.892,19.9158,19.7951,19.897,1079547.2142656,0
+PFF.US,D,20091120,000000,19.8019,19.892,19.8019,19.892,606095.64123877,0
+PFF.US,D,20091123,000000,19.9871,20.0395,19.892,19.9158,877400.83862512,0
+PFF.US,D,20091124,000000,19.897,19.9604,19.8673,19.9376,1207471.3850938,0
+PFF.US,D,20091125,000000,19.9871,20.0395,19.9376,20.0277,742609.9848952,0
+PFF.US,D,20091127,000000,19.8535,19.8782,19.7594,19.7832,487972.93539707,0
+PFF.US,D,20091130,000000,19.8159,19.8891,19.7951,19.8732,1207804.7682566,0
+PFF.US,D,20091201,000000,19.8535,19.908,19.7485,19.7901,1377759.4636463,0
+PFF.US,D,20091202,000000,19.7763,19.8832,19.7723,19.8782,965417.02436156,0
+PFF.US,D,20091203,000000,19.9376,20.0534,19.892,20.0177,1068754.6920588,0
+PFF.US,D,20091204,000000,20.1068,20.1613,20.0445,20.1108,1301379.3605438,0
+PFF.US,D,20091207,000000,20.1752,20.288,20.0534,20.2375,1337051.3589639,0
+PFF.US,D,20091208,000000,20.2227,20.3148,20.1554,20.2662,1517285.3685402,0
+PFF.US,D,20091209,000000,20.3009,20.3226,20.2662,20.3148,1330782.7452512,0
+PFF.US,D,20091210,000000,20.3544,20.3989,20.3226,20.3989,1964659.3064716,0
+PFF.US,D,20091211,000000,20.4137,20.4741,20.3771,20.4523,1509865.0675377,0
+PFF.US,D,20091214,000000,20.489,20.5325,20.4137,20.4237,958296.76820565,0
+PFF.US,D,20091215,000000,20.4237,20.5008,20.4078,20.482,1958536.1690482,0
+PFF.US,D,20091216,000000,20.4939,20.5711,20.4939,20.5276,1400696.2252473,0
+PFF.US,D,20091217,000000,20.4939,20.5652,20.4365,20.5523,1096064.8346046,0
+PFF.US,D,20091218,000000,20.586,20.6483,20.5523,20.6483,1286059.899087,0
+PFF.US,D,20091221,000000,20.6602,20.7602,20.6602,20.7542,1545953.2897853,0
+PFF.US,D,20091222,000000,20.8156,20.8245,20.6681,20.7334,1343633.1507993,0
+PFF.US,D,20091223,000000,20.7839,20.8325,20.7285,20.8087,1542312.3415467,0
+PFF.US,D,20091224,000000,20.8433,20.8839,20.8156,20.8621,724864.90836591,0
+PFF.US,D,20091228,000000,20.8899,20.9334,20.8839,20.8899,1561348.5201428,0
+PFF.US,D,20091229,000000,20.777,20.8571,20.7542,20.7839,1271905.2581959,0
+PFF.US,D,20091230,000000,20.7542,20.8245,20.7285,20.8087,1069341.6484758,0
+PFF.US,D,20091231,000000,20.8373,20.9086,20.777,20.777,937860.38032574,0
+PFF.US,D,20100104,000000,20.8571,20.9166,20.8433,20.8899,2310400.8820962,0
+PFF.US,D,20100105,000000,20.9255,21.0066,20.9027,20.9938,1725038.6428278,0
+PFF.US,D,20100106,000000,21.0066,21.1522,21.0066,21.1145,2483738.9114625,0
+PFF.US,D,20100107,000000,21.168,21.2293,21.1383,21.1808,1694883.6306261,0
+PFF.US,D,20100108,000000,21.1928,21.2214,21.1383,21.1759,1110923.6211456,0
+PFF.US,D,20100111,000000,21.2106,21.2957,21.2106,21.2907,1383740.1555367,0
+PFF.US,D,20100112,000000,21.2848,21.3016,21.2452,21.3016,1321985.4707611,0
+PFF.US,D,20100113,000000,21.3402,21.4382,21.2848,21.4382,1862772.3606586,0
+PFF.US,D,20100114,000000,21.4323,21.5313,21.3946,21.5263,2525142.0695268,0
+PFF.US,D,20100115,000000,21.5095,21.5876,21.4689,21.5233,1640995.7782409,0
+PFF.US,D,20100119,000000,21.5372,21.5372,21.4739,21.5095,1410927.0473374,0
+PFF.US,D,20100120,000000,21.5095,21.5095,21.4273,21.4689,1161074.5513516,0
+PFF.US,D,20100121,000000,21.4689,21.4986,21.3016,21.3492,1534282.8585831,0
+PFF.US,D,20100122,000000,21.3274,21.3274,21.0719,21.1334,1815056.1377931,0
+PFF.US,D,20100125,000000,21.1987,21.2413,21.0769,21.1383,1920455.7298398,0
+PFF.US,D,20100126,000000,21.1264,21.2293,21.0937,21.158,1532835.167455,0
+PFF.US,D,20100127,000000,21.1868,21.1868,21.1046,21.158,1053484.7329504,0
+PFF.US,D,20100128,000000,21.1868,21.2046,21.0333,21.0502,2572613.811406,0
+PFF.US,D,20100129,000000,21.168,21.168,20.9602,20.9799,2518863.3532939,0
+PFF.US,D,20100201,000000,20.9452,21.0631,20.9027,21.0631,1387031.5565804,0
+PFF.US,D,20100202,000000,21.0671,21.2214,21.0333,21.2175,2022721.5201562,0
+PFF.US,D,20100203,000000,21.2264,21.2293,21.162,21.2046,1204400.218988,0
+PFF.US,D,20100204,000000,21.1383,21.168,20.9492,20.967,1840978.1940792,0
+PFF.US,D,20100205,000000,20.973,20.973,20.7226,20.8721,1791752.654713,0
+PFF.US,D,20100208,000000,20.8977,20.9027,20.7839,20.8483,995603.3543755,0
+PFF.US,D,20100209,000000,20.9086,20.9334,20.8156,20.9334,1168288.7609442,0
+PFF.US,D,20100210,000000,20.9492,21.0185,20.9027,21.0185,1346714.4194252,0
+PFF.US,D,20100211,000000,20.9938,21.0809,20.9552,21.0809,1413462.7798787,0
+PFF.US,D,20100212,000000,20.9799,21.0859,20.9799,21.0631,1503542.9104686,0
+PFF.US,D,20100216,000000,21.1868,21.2413,21.0997,21.2046,1758668.9219387,0
+PFF.US,D,20100217,000000,21.2809,21.357,21.2293,21.357,1750299.9943004,0
+PFF.US,D,20100218,000000,21.3492,21.4273,21.3214,21.3946,1467256.6788273,0
+PFF.US,D,20100219,000000,21.3808,21.4629,21.361,21.4382,1937482.517191,0
+PFF.US,D,20100222,000000,21.4779,21.5055,21.4451,21.4501,1575576.9094305,0
+PFF.US,D,20100223,000000,21.4382,21.4847,21.4174,21.4689,1342657.2473591,0
+PFF.US,D,20100224,000000,21.4927,21.5263,21.4689,21.5194,1538400.6457698,0
+PFF.US,D,20100225,000000,21.4986,21.5876,21.4561,21.5876,1601601.0011695,0
+PFF.US,D,20100226,000000,21.5828,21.6619,21.5718,21.6451,1980780.9080233,0
+PFF.US,D,20100301,000000,21.5828,21.6214,21.56,21.6164,2587507.9567673,0
+PFF.US,D,20100302,000000,21.6491,21.7768,21.6322,21.7698,4675026.0304966,0
+PFF.US,D,20100303,000000,21.8005,21.8064,21.6935,21.7273,1561448.5350917,0
+PFF.US,D,20100304,000000,21.752,21.8064,21.6935,21.8064,3024620.7650486,0
+PFF.US,D,20100305,000000,21.8827,21.8985,21.8232,21.8827,2036649.8645973,0
+PFF.US,D,20100308,000000,21.8985,21.9103,21.8639,21.8639,1510282.3016172,0
+PFF.US,D,20100309,000000,21.8431,21.9272,21.8391,21.9103,1337269.5733978,0
+PFF.US,D,20100310,000000,21.9599,21.9846,21.9153,21.9599,1317148.3841445,0
+PFF.US,D,20100311,000000,21.9708,22.0162,21.95,21.9936,1539251.277961,0
+PFF.US,D,20100312,000000,22.044,22.1261,22.0302,22.1261,2006520.1086958,0
+PFF.US,D,20100315,000000,22.1203,22.1717,22.0816,22.1005,1322366.3357684,0
+PFF.US,D,20100316,000000,22.143,22.1776,22.1093,22.1776,2093533.1141878,0
+PFF.US,D,20100317,000000,22.1964,22.3083,22.1895,22.2945,1932206.9812026,0
+PFF.US,D,20100318,000000,22.2232,22.3261,22.2192,22.237,1220117.7197362,0
+PFF.US,D,20100319,000000,22.2737,22.3003,22.1638,22.1846,1385066.6164239,0
+PFF.US,D,20100322,000000,22.1261,22.2192,22.0559,22.2192,1650343.6400755,0
+PFF.US,D,20100323,000000,22.237,22.2647,22.1895,22.2509,1463475.3055595,0
+PFF.US,D,20100324,000000,22.2192,22.237,22.1717,22.1964,1446986.9825287,0
+PFF.US,D,20100325,000000,22.2588,22.2945,22.0816,22.0875,1377355.362843,0
+PFF.US,D,20100326,000000,22.1895,22.1895,22.0044,22.0816,1230490.9873595,0
+PFF.US,D,20100329,000000,22.0935,22.1311,22.0242,22.0935,1681320.9974121,0
+PFF.US,D,20100330,000000,22.0935,22.0935,21.9936,22.0202,2776251.3190111,0
+PFF.US,D,20100331,000000,22.0004,22.0162,21.8935,21.9213,1554002.977789,0
+PFF.US,D,20100401,000000,21.8935,21.9153,21.8064,21.8569,2139194.484468,0
+PFF.US,D,20100405,000000,21.8124,21.8985,21.7698,21.8203,2334782.3040693,0
+PFF.US,D,20100406,000000,21.8232,21.8431,21.7886,21.8174,1411000.7957341,0
+PFF.US,D,20100407,000000,21.8232,21.8302,21.7203,21.8124,3611901.472881,0
+PFF.US,D,20100408,000000,21.7966,21.8232,21.7015,21.8232,1347197.3198853,0
+PFF.US,D,20100409,000000,21.8232,21.85,21.8005,21.8232,1077273.1369946,0
+PFF.US,D,20100412,000000,21.8639,21.9153,21.8391,21.8698,1409264.1725314,0
+PFF.US,D,20100413,000000,21.8698,21.9272,21.8698,21.9272,1020075.6990294,0
+PFF.US,D,20100414,000000,21.9668,22.0162,21.943,21.9787,2221097.6353009,0
+PFF.US,D,20100415,000000,22.0202,22.0202,21.9708,22.0162,1938418.010551,0
+PFF.US,D,20100416,000000,22.0162,22.0162,21.8005,21.8569,1984623.9066636,0
+PFF.US,D,20100419,000000,21.7966,21.8174,21.7153,21.8124,1516886.3189968,0
+PFF.US,D,20100420,000000,21.9361,21.9361,21.8203,21.9153,1191394.2346306,0
+PFF.US,D,20100421,000000,21.9361,21.9936,21.9153,21.9846,1306019.4480188,0
+PFF.US,D,20100422,000000,21.95,22.0371,21.8985,22.0371,1313307.4060082,0
+PFF.US,D,20100423,000000,22.0628,22.0628,21.9708,22.0202,1076595.2578969,0
+PFF.US,D,20100426,000000,22.0104,22.0302,21.9539,21.9708,1541141.4594688,0
+PFF.US,D,20100427,000000,21.9103,21.9153,21.8203,21.8203,1957715.8444173,0
+PFF.US,D,20100428,000000,21.8935,21.8985,21.7768,21.8124,1477119.7691863,0
+PFF.US,D,20100429,000000,21.8935,21.9045,21.8064,21.8876,1017100.5068644,0
+PFF.US,D,20100430,000000,21.8827,21.9213,21.8174,21.8174,1848674.2938799,0
+PFF.US,D,20100503,000000,21.752,21.8005,21.6719,21.7461,1095626.385233,0
+PFF.US,D,20100504,000000,21.6491,21.6797,21.5194,21.553,1413052.6175632,0
+PFF.US,D,20100505,000000,21.4779,21.4927,20.6741,21.1383,6298865.7091291,0
+PFF.US,D,20100506,000000,21.0284,21.0571,18.8676,19.8019,12413704.922642,0
+PFF.US,D,20100507,000000,19.9158,20.3602,19.5793,20.3544,5088773.7303252,0
+PFF.US,D,20100510,000000,21.1522,21.2214,20.8721,20.8839,2912123.1423902,0
+PFF.US,D,20100511,000000,20.7642,21.0284,20.7334,20.9858,1636705.2379608,0
+PFF.US,D,20100512,000000,20.973,21.1868,20.9492,21.0769,2365792.9997222,0
+PFF.US,D,20100513,000000,21.1086,21.2264,21.0859,21.1383,1170066.8044792,0
+PFF.US,D,20100514,000000,21.0859,21.0859,20.7097,20.8977,1652427.789969,0
+PFF.US,D,20100517,000000,20.8977,20.9799,20.3771,20.7018,2239693.3440214,0
+PFF.US,D,20100518,000000,20.7889,20.8523,20.4939,20.5523,2422101.4159199,0
+PFF.US,D,20100519,000000,20.482,20.482,19.8475,20.3226,4155309.9667405,0
+PFF.US,D,20100520,000000,20.1188,20.1682,19.4575,19.8227,4769627.0388244,0
+PFF.US,D,20100521,000000,19.6347,20.2197,19.3912,20.1019,2780824.7298537,0
+PFF.US,D,20100524,000000,20.1484,20.4741,20.1246,20.3484,2259306.3765144,0
+PFF.US,D,20100525,000000,19.9376,20.2287,19.6634,20.2227,2559336.0692583,0
+PFF.US,D,20100526,000000,20.3771,20.5711,20.2613,20.4137,1820788.3076893,0
+PFF.US,D,20100527,000000,20.7018,20.7642,20.5968,20.7444,1361445.9142131,0
+PFF.US,D,20100528,000000,20.8156,20.8156,20.6899,20.7334,1174792.763375,0
+PFF.US,D,20100601,000000,20.5236,20.6443,20.4939,20.5968,1162418.1865228,0
+PFF.US,D,20100602,000000,20.5711,20.7978,20.5711,20.7889,1230192.963017,0
+PFF.US,D,20100603,000000,20.8373,20.8789,20.7938,20.8156,1385194.9184289,0
+PFF.US,D,20100604,000000,20.577,20.7285,20.5008,20.577,1256834.3187331,0
+PFF.US,D,20100607,000000,20.6206,20.6443,20.4939,20.577,1222241.2694581,0
+PFF.US,D,20100608,000000,20.6483,20.6483,20.4939,20.5523,1214458.2879846,0
+PFF.US,D,20100609,000000,20.5968,20.7444,20.5523,20.6047,1262297.7615951,0
+PFF.US,D,20100610,000000,20.7285,20.7444,20.6375,20.7444,1152118.6672961,0
+PFF.US,D,20100611,000000,20.7226,20.9195,20.6602,20.9195,1021625.4256105,0
+PFF.US,D,20100614,000000,20.9602,21.0225,20.9195,20.9334,1293814.5935042,0
+PFF.US,D,20100615,000000,21.0284,21.1224,20.9452,21.1086,1675304.9467015,0
+PFF.US,D,20100616,000000,21.0631,21.0997,21.0066,21.0185,1234471.380273,0
+PFF.US,D,20100617,000000,21.0631,21.0631,20.9284,21.0333,1125076.2415327,0
+PFF.US,D,20100618,000000,21.0453,21.1224,21.0066,21.0671,1717919.396924,0
+PFF.US,D,20100621,000000,21.1522,21.1868,20.9552,20.9987,1294568.2415025,0
+PFF.US,D,20100622,000000,21.0185,21.0225,20.9452,20.967,1324161.5535875,0
+PFF.US,D,20100623,000000,20.973,20.973,20.8839,20.9452,978591.72080439,0
+PFF.US,D,20100624,000000,20.9492,20.967,20.8671,20.9552,1493589.9076808,0
+PFF.US,D,20100625,000000,21.0126,21.0997,20.9602,21.0502,1533452.4314321,0
+PFF.US,D,20100628,000000,21.0453,21.1264,21.0185,21.1046,1731074.8985787,0
+PFF.US,D,20100629,000000,20.9858,21.0383,20.8433,20.8523,1707114.7516931,0
+PFF.US,D,20100630,000000,20.8116,21.0294,20.8116,20.9799,1327885.3424908,0
+PFF.US,D,20100701,000000,20.9027,20.9027,20.582,20.8671,1988219.3935619,0
+PFF.US,D,20100702,000000,20.9394,20.9552,20.8087,20.9255,812235.54306892,0
+PFF.US,D,20100706,000000,21.0066,21.0719,20.9284,20.9552,923401.6535801,0
+PFF.US,D,20100707,000000,20.9938,21.1046,20.9452,21.1046,1848311.6134089,0
+PFF.US,D,20100708,000000,21.1452,21.2907,21.1334,21.2907,1177062.799638,0
+PFF.US,D,20100709,000000,21.3333,21.3808,21.2106,21.3492,1447294.0991394,0
+PFF.US,D,20100712,000000,21.3946,21.4174,21.2907,21.3333,1159813.7568449,0
+PFF.US,D,20100713,000000,21.4056,21.56,21.3996,21.5055,1789294.7115765,0
+PFF.US,D,20100714,000000,21.5154,21.5986,21.4501,21.5768,1584204.4615831,0
+PFF.US,D,20100715,000000,21.5828,21.6382,21.5055,21.6045,1194802.8249073,0
+PFF.US,D,20100716,000000,21.6322,21.6322,21.5095,21.5372,1151369.0603059,0
+PFF.US,D,20100719,000000,21.6164,21.6679,21.5768,21.6491,1312365.8511363,0
+PFF.US,D,20100720,000000,21.5718,21.7273,21.5372,21.7015,1392051.4988106,0
+PFF.US,D,20100721,000000,21.8232,21.8232,21.7342,21.7411,1961885.1544563,0
+PFF.US,D,20100722,000000,21.8174,21.9213,21.7966,21.9103,1808645.0785472,0
+PFF.US,D,20100723,000000,21.9045,21.9846,21.85,21.9668,1276912.06715,0
+PFF.US,D,20100726,000000,22.0004,22.1895,21.9539,22.1776,4458200.6931725,0
+PFF.US,D,20100727,000000,22.2945,22.3181,22.1361,22.2084,4129970.8258633,0
+PFF.US,D,20100728,000000,22.1608,22.2311,22.1361,22.143,1886916.3734096,0
+PFF.US,D,20100729,000000,22.1895,22.2697,22.1261,22.2142,1328773.3540062,0
+PFF.US,D,20100730,000000,22.1638,22.2756,22.143,22.2756,1881598.4068369,0
+PFF.US,D,20100802,000000,22.2192,22.237,22.049,22.1638,2188971.6214307,0
+PFF.US,D,20100803,000000,22.1005,22.1895,22.0757,22.1717,2251209.2066662,0
+PFF.US,D,20100804,000000,22.1776,22.3003,22.1638,22.3003,3271024.2606775,0
+PFF.US,D,20100805,000000,22.2945,22.3984,22.2697,22.3489,1838304.0570127,0
+PFF.US,D,20100806,000000,22.3003,22.4449,22.2945,22.4102,2021100.0656825,0
+PFF.US,D,20100809,000000,22.4706,22.5073,22.3845,22.4667,1597319.5531574,0
+PFF.US,D,20100810,000000,22.439,22.4449,22.337,22.4043,2035374.9265625,0
+PFF.US,D,20100811,000000,22.2945,22.3845,22.2945,22.3845,1438438.2300328,0
+PFF.US,D,20100812,000000,22.3143,22.4766,22.2588,22.4488,2246195.3259481,0
+PFF.US,D,20100813,000000,22.4924,22.6052,22.4192,22.6052,2908153.8622488,0
+PFF.US,D,20100816,000000,22.6408,22.6408,22.4973,22.4973,2309615.9162857,0
+PFF.US,D,20100817,000000,22.6052,22.6508,22.5765,22.5973,2768502.686106,0
+PFF.US,D,20100818,000000,22.6568,22.6656,22.5973,22.6626,2801174.2360608,0
+PFF.US,D,20100819,000000,22.6755,22.6805,22.5329,22.5696,2149724.3411525,0
+PFF.US,D,20100820,000000,22.5914,22.5973,22.5073,22.5637,1570471.0957796,0
+PFF.US,D,20100823,000000,22.6112,22.633,22.5637,22.5845,2415957.0632042,0
+PFF.US,D,20100824,000000,22.5518,22.5597,22.4449,22.4449,1876117.7896908,0
+PFF.US,D,20100825,000000,22.439,22.5112,22.4192,22.4924,1807873.2460127,0
+PFF.US,D,20100826,000000,22.5033,22.5696,22.4766,22.5073,2002010.3437299,0
+PFF.US,D,20100827,000000,22.5637,22.6201,22.4904,22.6201,2202208.9534981,0
+PFF.US,D,20100830,000000,22.8963,22.8963,22.6201,22.633,2007107.0651127,0
+PFF.US,D,20100831,000000,22.6458,22.6616,22.5944,22.6152,2930774.4149711,0
+PFF.US,D,20100901,000000,22.5845,22.5845,22.4825,22.5112,2269324.0354307,0
+PFF.US,D,20100902,000000,22.5518,22.5518,22.4825,22.4825,1931067.4169371,0
+PFF.US,D,20100903,000000,22.5696,22.5914,22.5112,22.5379,2610600.2971777,0
+PFF.US,D,20100907,000000,22.5281,22.5914,22.5033,22.5281,1914389.1665287,0
+PFF.US,D,20100908,000000,22.5518,22.5765,22.5281,22.5765,2001858.8059286,0
+PFF.US,D,20100909,000000,22.5914,22.633,22.5379,22.5597,1936678.3565922,0
+PFF.US,D,20100910,000000,22.6112,22.6112,22.5696,22.5973,2034149.4908762,0
+PFF.US,D,20100913,000000,22.6508,22.6656,22.6112,22.628,3256479.6625111,0
+PFF.US,D,20100914,000000,22.6656,22.6696,22.5033,22.5281,2542005.1960525,0
+PFF.US,D,20100915,000000,22.5379,22.5845,22.5171,22.5439,3386787.0178273,0
+PFF.US,D,20100916,000000,22.5696,22.5973,22.5171,22.5251,3003930.8039146,0
+PFF.US,D,20100917,000000,22.5765,22.5765,22.4449,22.5171,2384320.011306,0
+PFF.US,D,20100920,000000,22.6112,22.638,22.5439,22.638,2105737.9687024,0
+PFF.US,D,20100921,000000,22.6626,22.6626,22.5696,22.5845,2696197.9396058,0
+PFF.US,D,20100922,000000,22.6172,22.6172,22.5637,22.5845,2514488.9620971,0
+PFF.US,D,20100923,000000,22.5597,22.5973,22.5281,22.5597,1803672.6181613,0
+PFF.US,D,20100924,000000,22.6172,22.6408,22.5637,22.5973,2464158.2070337,0
+PFF.US,D,20100927,000000,22.6052,22.6172,22.5251,22.5281,3378358.4853204,0
+PFF.US,D,20100928,000000,22.5439,22.5765,22.4825,22.5033,3525576.4490069,0
+PFF.US,D,20100929,000000,22.5281,22.5439,22.4924,22.5281,2836487.5950179,0
+PFF.US,D,20100930,000000,22.5864,22.6062,22.5033,22.5181,2958266.4028784,0
+PFF.US,D,20101001,000000,22.4766,22.4766,22.3716,22.4102,2930110.6794015,0
+PFF.US,D,20101004,000000,22.4192,22.4766,22.3083,22.3231,2215579.6388306,0
+PFF.US,D,20101005,000000,22.3657,22.3914,22.3331,22.3529,2345570.7852681,0
+PFF.US,D,20101006,000000,22.3845,22.4192,22.3143,22.3449,4270808.0378641,0
+PFF.US,D,20101007,000000,22.3796,22.4043,22.3231,22.3845,2181796.8116663,0
+PFF.US,D,20101008,000000,22.4043,22.4667,22.3984,22.432,2264360.6673129,0
+PFF.US,D,20101011,000000,22.4449,22.4627,22.432,22.4488,1240223.7552093,0
+PFF.US,D,20101012,000000,22.4706,22.5171,22.4627,22.4706,1532476.5279919,0
+PFF.US,D,20101013,000000,22.5281,22.5518,22.4825,22.5281,3053513.9724917,0
+PFF.US,D,20101014,000000,22.5696,22.5696,22.4102,22.4825,2554830.3453004,0
+PFF.US,D,20101015,000000,22.5033,22.5251,22.1608,22.3143,4744391.9539042,0
+PFF.US,D,20101018,000000,22.2945,22.3181,22.2192,22.3003,2929700.5170861,0
+PFF.US,D,20101019,000000,22.2945,22.3449,22.1964,22.2509,2978315.864239,0
+PFF.US,D,20101020,000000,22.2945,22.3181,22.1697,22.2737,4050264.9731488,0
+PFF.US,D,20101021,000000,22.2945,22.3449,22.2697,22.2835,2179341.8992856,0
+PFF.US,D,20101022,000000,22.3331,22.439,22.3083,22.3657,1938194.744857,0
+PFF.US,D,20101025,000000,22.432,22.4627,22.3261,22.3489,2879693.0426654,0
+PFF.US,D,20101026,000000,22.2885,22.3845,22.244,22.3796,3846787.0853611,0
+PFF.US,D,20101027,000000,22.2697,22.3914,22.2697,22.3331,1747897.6150242,0
+PFF.US,D,20101028,000000,22.3331,22.4102,22.3331,22.3984,2151716.5581133,0
+PFF.US,D,20101029,000000,22.4429,22.4429,22.3994,22.428,1738982.1410491,0
+PFF.US,D,20101101,000000,22.3449,22.3449,22.2835,22.337,2070793.3517285,0
+PFF.US,D,20101102,000000,22.3657,22.3657,22.2756,22.2756,1655372.6745738,0
+PFF.US,D,20101103,000000,22.2756,22.3181,22.2697,22.3143,1767787.4565675,0
+PFF.US,D,20101104,000000,22.3845,22.4627,22.3529,22.4449,2850443.2162634,0
+PFF.US,D,20101105,000000,22.4043,22.4973,22.4043,22.4627,2017213.6262058,0
+PFF.US,D,20101108,000000,22.4924,22.4924,22.4242,22.4242,2199662.1081846,0
+PFF.US,D,20101109,000000,22.4973,22.4973,22.432,22.4568,2461246.6607452,0
+PFF.US,D,20101110,000000,22.4627,22.4904,22.4192,22.4706,1490284.3631089,0
+PFF.US,D,20101111,000000,22.4627,22.4667,22.4043,22.4488,1267731.9071488,0
+PFF.US,D,20101112,000000,22.3657,22.4568,22.3607,22.4043,1319029.4733843,0
+PFF.US,D,20101115,000000,22.4449,22.4568,22.3657,22.4043,2411994.8548269,0
+PFF.US,D,20101116,000000,22.4102,22.4162,22.1093,22.2588,2975807.408502,0
+PFF.US,D,20101117,000000,22.3231,22.337,22.2311,22.237,1641832.2669039,0
+PFF.US,D,20101118,000000,22.2885,22.3489,22.244,22.3449,2132108.5768803,0
+PFF.US,D,20101119,000000,22.3529,22.3657,22.2945,22.3607,1708262.3979747,0
+PFF.US,D,20101122,000000,22.3529,22.3529,22.1964,22.2311,2133088.5213286,0
+PFF.US,D,20101123,000000,22.1697,22.1846,22.044,22.1717,3011402.6277694,0
+PFF.US,D,20101124,000000,22.2588,22.2737,22.1697,22.2588,1658998.4690323,0
+PFF.US,D,20101126,000000,22.2311,22.2697,22.1776,22.2647,776076.60318073,0
+PFF.US,D,20101129,000000,22.2945,22.2945,22.1479,22.1895,2358015.0695088,0
+PFF.US,D,20101130,000000,22.1559,22.2044,22.1063,22.1707,2509027.5397392,0
+PFF.US,D,20101201,000000,22.1638,22.1776,22.0618,22.1005,2013818.1692052,0
+PFF.US,D,20101202,000000,22.0935,22.1261,22.049,22.1063,1896643.0797475,0
+PFF.US,D,20101203,000000,22.1063,22.1549,22.0757,22.1311,2048145.522202,0
+PFF.US,D,20101206,000000,22.1361,22.143,22.0875,22.0875,2121662.5711125,0
+PFF.US,D,20101207,000000,22.1361,22.2084,22.0935,22.1153,2296502.8452153,0
+PFF.US,D,20101208,000000,22.143,22.143,22.0687,22.0757,1600909.9887956,0
+PFF.US,D,20101209,000000,22.1005,22.143,22.0757,22.143,2496462.0252575,0
+PFF.US,D,20101210,000000,22.1093,22.1776,22.1093,22.1549,1479859.5726333,0
+PFF.US,D,20101213,000000,22.1717,22.1717,22.1311,22.1549,1622077.7991297,0
+PFF.US,D,20101214,000000,22.1697,22.1697,21.9886,21.9886,2308092.4562568,0
+PFF.US,D,20101215,000000,21.943,21.9886,21.9045,21.9153,2717833.4966197,0
+PFF.US,D,20101216,000000,21.9331,21.9816,21.8589,21.8905,2265369.9090694,0
+PFF.US,D,20101217,000000,21.8827,21.9311,21.8569,21.9311,2317635.2967291,0
+PFF.US,D,20101220,000000,21.8935,21.9153,21.7658,21.7698,2395475.2139839,0
+PFF.US,D,20101221,000000,21.7698,21.8203,21.7342,21.8203,1744929.4946232,0
+PFF.US,D,20101222,000000,21.85,21.8747,21.8005,21.8302,1695366.5310863,0
+PFF.US,D,20101223,000000,21.8232,21.8639,21.7886,21.8569,1719210.4989909,0
+PFF.US,D,20101227,000000,21.7698,21.943,21.7698,21.8935,3048995.1152576,0
+PFF.US,D,20101228,000000,21.8064,21.8391,21.7698,21.7826,1860785.1949579,0
+PFF.US,D,20101229,000000,21.8262,21.8847,21.8134,21.8847,2149479.8601664,0
+PFF.US,D,20101230,000000,21.8361,21.8965,21.8203,21.8797,1649433.4030158,0
+PFF.US,D,20101231,000000,21.9153,21.9916,21.9025,21.9678,1513966.6906922,0
+PFF.US,D,20110103,000000,22.044,22.0687,21.9787,22.0004,3251301.1107155,0
+PFF.US,D,20110104,000000,22.0242,22.0242,21.9668,22.0242,3497387.3872137,0
+PFF.US,D,20110105,000000,22.0302,22.0559,22.0004,22.0044,3810578.6431244,0
+PFF.US,D,20110106,000000,22.0302,22.0687,22.0202,22.0302,4045719.8493625,0
+PFF.US,D,20110107,000000,22.049,22.0687,21.9936,22.0104,2236951.5200704,0
+PFF.US,D,20110110,000000,21.9539,22.0559,21.9539,22.044,1763879.8017986,0
+PFF.US,D,20110111,000000,22.0618,22.0757,22.0242,22.0371,3373497.1526555,0
+PFF.US,D,20110112,000000,22.0757,22.0935,22.044,22.0816,3316895.7633753,0
+PFF.US,D,20110113,000000,22.0875,22.1361,22.0875,22.1153,2835863.2592766,0
+PFF.US,D,20110114,000000,22.1153,22.1608,22.0687,22.0687,2472555.4217284,0
+PFF.US,D,20110118,000000,22.1063,22.1063,22.044,22.044,2432067.5519837,0
+PFF.US,D,20110119,000000,22.0816,22.0935,22.044,22.049,1563645.8332101,0
+PFF.US,D,20110120,000000,22.0935,22.1005,22.0162,22.0371,1938855.4496706,0
+PFF.US,D,20110121,000000,22.0371,22.1093,22.0371,22.0875,2519270.4848533,0
+PFF.US,D,20110124,000000,22.1063,22.1153,22.0816,22.0816,2266373.0893138,0
+PFF.US,D,20110125,000000,22.0816,22.1153,22.0687,22.1153,1683109.1434671,0
+PFF.US,D,20110126,000000,22.1261,22.143,22.1005,22.1261,2495018.3751373,0
+PFF.US,D,20110127,000000,22.143,22.1895,22.1261,22.1717,2002308.3680723,0
+PFF.US,D,20110128,000000,22.2142,22.2142,22.049,22.0757,2719223.6033834,0
+PFF.US,D,20110131,000000,22.0846,22.1271,22.0509,22.1271,1852432.4313516,0
+PFF.US,D,20110201,000000,22.0618,22.0816,22.0242,22.0618,2162169.6356452,0
+PFF.US,D,20110202,000000,22.0371,22.0757,22.0302,22.049,1475537.7145409,0
+PFF.US,D,20110203,000000,22.1063,22.1361,22.049,22.1093,4976826.6950115,0
+PFF.US,D,20110204,000000,22.143,22.1697,22.0935,22.143,2818728.3749605,0
+PFF.US,D,20110207,000000,22.1479,22.1964,22.1361,22.1361,3159578.3103599,0
+PFF.US,D,20110208,000000,22.1549,22.2311,22.1311,22.1717,3878741.3563899,0
+PFF.US,D,20110209,000000,22.1846,22.1895,22.1479,22.1776,2690537.4976021,0
+PFF.US,D,20110210,000000,22.1776,22.2142,22.1608,22.2084,2512315.9100268,0
+PFF.US,D,20110211,000000,22.2142,22.2756,22.1895,22.2756,2847151.8152196,0
+PFF.US,D,20110214,000000,22.3003,22.3143,22.2697,22.2835,2490563.1637798,0
+PFF.US,D,20110215,000000,22.3003,22.3181,22.2588,22.2737,2565656.2058235,0
+PFF.US,D,20110216,000000,22.3003,22.3607,22.2756,22.3607,2460264.6957929,0
+PFF.US,D,20110218,000000,22.3529,22.4192,22.3331,22.4102,2417372.4262681,0
+PFF.US,D,20110222,000000,22.3657,22.3914,22.2647,22.2697,2206224.7052318,0
+PFF.US,D,20110223,000000,22.2756,22.2945,22.2084,22.2588,1874905.4872806,0
+PFF.US,D,20110224,000000,22.2945,22.3083,22.2192,22.237,1847081.1264625,0
+PFF.US,D,20110225,000000,22.3083,22.3083,22.2588,22.2835,2277501.0151875,0
+PFF.US,D,20110228,000000,22.2964,22.3627,22.2756,22.3627,1884539.2504336,0
+PFF.US,D,20110301,000000,22.3904,22.4034,22.2994,22.2994,2294958.1698943,0
+PFF.US,D,20110302,000000,22.2994,22.3974,22.2865,22.3707,1790279.7072847,0
+PFF.US,D,20110303,000000,22.3835,22.4558,22.3776,22.4488,2102004.0772791,0
+PFF.US,D,20110304,000000,22.4677,22.4904,22.4053,22.4835,1715681.6887252,0
+PFF.US,D,20110307,000000,22.4904,22.4934,22.3914,22.3914,1541520.303972,0
+PFF.US,D,20110308,000000,22.432,22.4776,22.4053,22.4568,2353919.5078663,0
+PFF.US,D,20110309,000000,22.4716,22.4776,22.4449,22.4776,2075247.552834,0
+PFF.US,D,20110310,000000,22.4934,22.4934,22.4102,22.431,1659747.0657706,0
+PFF.US,D,20110311,000000,22.432,22.4776,22.3845,22.4677,1483061.0612483,0
+PFF.US,D,20110314,000000,22.4498,22.4568,22.4162,22.432,2036661.9876214,0
+PFF.US,D,20110315,000000,22.3529,22.3914,22.243,22.3914,2433319.2542223,0
+PFF.US,D,20110316,000000,22.4202,22.4202,22.3003,22.3331,2467636.504699,0
+PFF.US,D,20110317,000000,22.3399,22.3875,22.3201,22.3201,1887519.4938588,0
+PFF.US,D,20110318,000000,22.4242,22.4242,22.3479,22.4034,2054023.1683874,0
+PFF.US,D,20110321,000000,22.4202,22.4627,22.4102,22.4449,2310379.6668041,0
+PFF.US,D,20110322,000000,22.4716,22.4835,22.44,22.4627,2324478.7438347,0
+PFF.US,D,20110323,000000,22.4627,22.4904,22.432,22.4904,2093377.5353785,0
+PFF.US,D,20110324,000000,22.5083,22.5191,22.4716,22.4776,2627397.757323,0
+PFF.US,D,20110325,000000,22.5033,22.5181,22.4825,22.5083,2127143.1882586,0
+PFF.US,D,20110328,000000,22.5261,22.5339,22.5033,22.5122,2146628.9289985,0
+PFF.US,D,20110329,000000,22.5083,22.5528,22.5083,22.5083,2598691.4465014,0
+PFF.US,D,20110330,000000,22.5597,22.5647,22.5191,22.5528,3115605.071186,0
+PFF.US,D,20110331,000000,22.5746,22.6112,22.5557,22.5746,8502708.2401249,0
+PFF.US,D,20110401,000000,22.6528,22.6587,22.623,22.6587,3215857.4292493,0
+PFF.US,D,20110404,000000,22.6716,22.6844,22.6428,22.6587,3104709.5032743,0
+PFF.US,D,20110405,000000,22.632,22.7111,22.626,22.7111,3820229.5805616,0
+PFF.US,D,20110406,000000,22.7261,22.7319,22.6716,22.7043,2539346.2127662,0
+PFF.US,D,20110407,000000,22.728,22.728,22.638,22.6408,2083257.8410093,0
+PFF.US,D,20110408,000000,22.6973,22.6973,22.6428,22.6646,1673910.7989298,0
+PFF.US,D,20110411,000000,22.6844,22.6973,22.6062,22.6132,1496183.2245866,0
+PFF.US,D,20110412,000000,22.6152,22.6152,22.5359,22.5557,2366370.863871,0
+PFF.US,D,20110413,000000,22.6062,22.6172,22.5389,22.5449,2041429.3668494,0
+PFF.US,D,20110414,000000,22.5597,22.5716,22.5281,22.5389,2083763.9772656,0
+PFF.US,D,20110415,000000,22.5479,22.5884,22.5201,22.5479,2171229.5756574,0
+PFF.US,D,20110418,000000,22.5329,22.5389,22.4667,22.5112,1835525.8639893,0
+PFF.US,D,20110419,000000,22.5281,22.6062,22.5181,22.6062,1636151.6198601,0
+PFF.US,D,20110420,000000,22.623,22.6676,22.623,22.6646,2624660.9846319,0
+PFF.US,D,20110421,000000,22.7181,22.7181,22.6795,22.7181,1599273.3805418,0
+PFF.US,D,20110425,000000,22.7261,22.8358,22.7043,22.7567,3579300.6405668,0
+PFF.US,D,20110426,000000,22.7805,22.8121,22.7745,22.8022,3430953.2151348,0
+PFF.US,D,20110427,000000,22.7983,22.8528,22.7983,22.8418,3058541.9967379,0
+PFF.US,D,20110428,000000,22.8528,22.8844,22.8418,22.8784,2678550.8575212,0
+PFF.US,D,20110429,000000,22.9032,22.9457,22.8884,22.9457,2181059.3277001,0
+PFF.US,D,20110502,000000,22.9477,22.9527,22.8784,22.8992,2172181.2330494,0
+PFF.US,D,20110503,000000,22.9071,22.9399,22.8923,22.9289,1606295.6422529,0
+PFF.US,D,20110504,000000,22.9289,22.9527,22.8784,22.9527,1552497.7022964,0
+PFF.US,D,20110505,000000,22.9121,22.9597,22.8844,22.8923,2128833.3398688,0
+PFF.US,D,20110506,000000,22.9527,22.9992,22.9171,22.922,1782096.6660159,0
+PFF.US,D,20110509,000000,22.9626,22.9804,22.9399,22.9675,2038901.7163242,0
+PFF.US,D,20110510,000000,22.9675,23.018,22.9675,23.018,2861782.2848067,0
+PFF.US,D,20110511,000000,23.025,23.0388,23.0042,23.0309,2103028.4728157,0
+PFF.US,D,20110512,000000,23.018,23.0646,23.0032,23.0586,1834700.4880984,0
+PFF.US,D,20110513,000000,23.0714,23.0952,23.0516,23.0903,2036810.4946666,0
+PFF.US,D,20110516,000000,23.0853,23.0952,23.0448,23.0516,1792658.8507647,0
+PFF.US,D,20110517,000000,23.018,23.0853,23.018,23.0853,2472064.4392522,0
+PFF.US,D,20110518,000000,23.0853,23.0903,23.0448,23.0784,2431314.9142374,0
+PFF.US,D,20110519,000000,23.0952,23.0952,23.0646,23.0952,2176830.4127926,0
+PFF.US,D,20110520,000000,23.0962,23.114,23.0596,23.0794,2881645.8597978,0
+PFF.US,D,20110523,000000,23.0091,23.0448,22.9992,23.0378,3371618.0839196,0
+PFF.US,D,20110524,000000,23.0714,23.0853,23.0131,23.0378,3032065.3120992,0
+PFF.US,D,20110525,000000,23.0309,23.0516,23.018,23.0448,2452874.7023508,0
+PFF.US,D,20110526,000000,23.0646,23.0714,23.018,23.024,2797813.1276286,0
+PFF.US,D,20110527,000000,23.0448,23.0794,23.025,23.0656,2753052.90214,0
+PFF.US,D,20110531,000000,23.1002,23.1131,23.0348,23.0774,3112686.4531334,0
+PFF.US,D,20110601,000000,23.0714,23.0962,23.0042,23.0071,2703005.0176389,0
+PFF.US,D,20110602,000000,23.0388,23.0388,22.9071,22.9399,3076340.6166236,0
+PFF.US,D,20110603,000000,22.8528,22.9597,22.8418,22.922,2361744.9199241,0
+PFF.US,D,20110606,000000,22.9319,22.9527,22.8596,22.8596,2013525.1961227,0
+PFF.US,D,20110607,000000,22.92,22.92,22.8556,22.8636,1704112.2827238,0
+PFF.US,D,20110608,000000,22.8636,22.8745,22.7815,22.7983,2825523.3299697,0
+PFF.US,D,20110609,000000,22.8745,22.8745,22.7359,22.7815,2380159.793535,0
+PFF.US,D,20110610,000000,22.7904,22.7904,22.6775,22.7409,2053203.8540085,0
+PFF.US,D,20110613,000000,22.7409,22.7646,22.7111,22.7221,1280536.8513565,0
+PFF.US,D,20110614,000000,22.7459,22.8171,22.7221,22.7904,1788061.193874,0
+PFF.US,D,20110615,000000,22.7161,22.7904,22.6924,22.6993,1733265.124933,0
+PFF.US,D,20110616,000000,22.7003,22.7062,22.4904,22.4904,3287846.977123,0
+PFF.US,D,20110617,000000,22.5191,22.6408,22.5122,22.638,2414576.0487086,0
+PFF.US,D,20110620,000000,22.6438,22.6538,22.6062,22.6498,1820101.3363236,0
+PFF.US,D,20110621,000000,22.728,22.7587,22.6538,22.7111,2736605.9994417,0
+PFF.US,D,20110622,000000,22.7062,22.7587,22.6993,22.728,1719783.3118797,0
+PFF.US,D,20110623,000000,22.6616,22.7289,22.6558,22.7241,2690028.3305898,0
+PFF.US,D,20110624,000000,22.7359,22.7607,22.6696,22.6943,1625405.5692457,0
+PFF.US,D,20110627,000000,22.7241,22.7241,22.6746,22.6746,2936414.6519345,0
+PFF.US,D,20110628,000000,22.7082,22.825,22.7082,22.825,2890264.3196823,0
+PFF.US,D,20110629,000000,22.8666,22.8774,22.8339,22.8528,2068626.3611703,0
+PFF.US,D,20110630,000000,22.8884,22.9626,22.8696,22.9527,2617549.8207441,0
+PFF.US,D,20110701,000000,22.9418,23.0556,22.9329,22.9635,3122139.3811769,0
+PFF.US,D,20110705,000000,22.9755,23.0071,22.9597,22.9943,1741864.3900294,0
+PFF.US,D,20110706,000000,22.9794,22.9913,22.9309,22.9794,2744429.3909955,0
+PFF.US,D,20110707,000000,23.02,23.027,22.9943,23.015,2388030.6669333,0
+PFF.US,D,20110708,000000,23.0071,23.0071,22.9477,23.0071,1957751.2032375,0
+PFF.US,D,20110711,000000,22.9645,22.9784,22.8814,22.9032,2401894.3552459,0
+PFF.US,D,20110712,000000,22.8784,22.9131,22.8012,22.822,3171807.4109228,0
+PFF.US,D,20110713,000000,22.8498,22.9101,22.8388,22.8953,2157677.0449635,0
+PFF.US,D,20110714,000000,22.8953,22.9141,22.8358,22.8388,1985586.6768277,0
+PFF.US,D,20110715,000000,22.8784,22.8933,22.8062,22.8596,2311659.6560988,0
+PFF.US,D,20110718,000000,22.8498,22.8498,22.6616,22.7121,3103978.0808202,0
+PFF.US,D,20110719,000000,22.7468,22.7597,22.6428,22.7349,3790549.3868039,0
+PFF.US,D,20110720,000000,22.7676,22.7864,22.7429,22.7815,2560985.8107883,0
+PFF.US,D,20110721,000000,22.7864,22.8814,22.7676,22.8696,3240908.6483041,0
+PFF.US,D,20110722,000000,22.8844,22.9081,22.8528,22.9081,1424400.7783748,0
+PFF.US,D,20110725,000000,22.8498,22.8636,22.7983,22.8032,2780129.6764718,0
+PFF.US,D,20110726,000000,22.818,22.8498,22.7815,22.8082,3436561.124034,0
+PFF.US,D,20110727,000000,22.7983,22.8032,22.6616,22.6696,2498170.3614038,0
+PFF.US,D,20110728,000000,22.6428,22.6775,22.5983,22.5983,2326633.6113688,0
+PFF.US,D,20110729,000000,22.5261,22.5399,22.2895,22.5112,5907576.9217014,0
+PFF.US,D,20110801,000000,22.6042,22.6834,22.5567,22.6577,2901103.3134815,0
+PFF.US,D,20110802,000000,22.6636,22.6914,22.6102,22.6201,2559497.7095797,0
+PFF.US,D,20110803,000000,22.639,22.6706,22.5201,22.6706,3451823.0011264,0
+PFF.US,D,20110804,000000,22.622,22.622,22.0519,22.0658,8687166.1133487,0
+PFF.US,D,20110805,000000,22.1707,22.1707,21.0829,21.6461,18035634.099193,0
+PFF.US,D,20110808,000000,20.8513,21.0511,19.2368,19.5823,31755352.408341,0
+PFF.US,D,20110809,000000,19.9128,21.0769,19.7129,20.971,14418302.521765,0
+PFF.US,D,20110810,000000,20.8354,21.1116,20.7097,20.9462,7039364.2673266,0
+PFF.US,D,20110811,000000,20.9413,21.5214,20.9106,21.458,5076593.1218587,0
+PFF.US,D,20110812,000000,21.6134,21.8411,21.5253,21.6709,4546615.9284523,0
+PFF.US,D,20110815,000000,21.6907,22.0222,21.6907,21.951,2925488.7764626,0
+PFF.US,D,20110816,000000,21.8549,21.9618,21.7986,21.9035,1984491.5636505,0
+PFF.US,D,20110817,000000,21.9796,22.0865,21.8975,21.9153,2396002.5655323,0
+PFF.US,D,20110818,000000,21.652,21.6955,21.2293,21.5718,3781332.8577304,0
+PFF.US,D,20110819,000000,21.4709,21.562,21.2699,21.4957,2003213.5538721,0
+PFF.US,D,20110822,000000,21.5768,21.7005,21.2828,21.3382,1797804.064244,0
+PFF.US,D,20110823,000000,21.3105,21.3105,21.0829,21.2749,1822581.5050045,0
+PFF.US,D,20110824,000000,21.2096,21.4759,21.2096,21.458,1888843.9342418,0
+PFF.US,D,20110825,000000,21.8203,21.8935,21.6233,21.6955,2112699.615293,0
+PFF.US,D,20110826,000000,21.5135,21.8827,21.5135,21.8342,1736002.9078761,0
+PFF.US,D,20110829,000000,21.9728,22.1271,21.8727,22.1153,1809536.1208186,0
+PFF.US,D,20110830,000000,22.1093,22.1866,21.9955,22.144,1954971.9999622,0
+PFF.US,D,20110831,000000,22.1707,22.3191,22.0846,22.0995,5601382.6712015,0
+PFF.US,D,20110901,000000,21.9936,22.1648,21.9936,22.1143,2207325.879921,0
+PFF.US,D,20110902,000000,21.8797,22.0252,21.8114,21.9916,1128893.9838728,0
+PFF.US,D,20110906,000000,21.6283,21.8579,21.4689,21.8431,3088729.3370039,0
+PFF.US,D,20110907,000000,21.949,22.0737,21.8827,22.0737,2200041.9629398,0
+PFF.US,D,20110908,000000,22.0272,22.0865,21.9143,21.9183,2589303.1745865,0
+PFF.US,D,20110909,000000,21.851,21.9015,21.7015,21.7996,2514852.6528201,0
+PFF.US,D,20110912,000000,21.4244,21.6194,21.2531,21.4194,2359500.1399613,0
+PFF.US,D,20110913,000000,21.3808,21.4897,21.2749,21.4817,2043420.5735582,0
+PFF.US,D,20110914,000000,21.5223,21.6292,21.4194,21.554,1259461.9842072,0
+PFF.US,D,20110915,000000,21.6965,21.7936,21.6144,21.7936,1531539.0141281,0
+PFF.US,D,20110916,000000,21.8232,21.851,21.7015,21.7213,1519260.4112167,0
+PFF.US,D,20110919,000000,21.554,21.6372,21.5135,21.5946,1250563.6845164,0
+PFF.US,D,20110920,000000,21.6292,21.6935,21.5313,21.5738,1590144.743393,0
+PFF.US,D,20110921,000000,21.5886,21.6084,21.2927,21.2927,1999559.4723573,0
+PFF.US,D,20110922,000000,20.8701,21.0314,20.6929,20.9968,4349047.0046623,0
+PFF.US,D,20110923,000000,20.9344,21.1314,20.8641,21.0037,2603652.7941151,0
+PFF.US,D,20110926,000000,21.172,21.1908,20.8453,20.9621,1902458.0903084,0
+PFF.US,D,20110927,000000,21.1967,21.361,21.1472,21.1967,2443160.1190371,0
+PFF.US,D,20110928,000000,21.1284,21.3184,21.0551,21.0709,1594288.7971319,0
+PFF.US,D,20110929,000000,21.2987,21.355,21.0709,21.1967,4251527.3782819,0
+PFF.US,D,20110930,000000,21.1472,21.16,20.9442,20.9442,1803161.430645,0
+PFF.US,D,20111003,000000,20.9829,21.0641,20.4919,20.5117,5005805.7738753,0
+PFF.US,D,20111004,000000,20.2821,20.3989,19.8693,20.3316,5682057.3555923,0
+PFF.US,D,20111005,000000,20.3524,20.581,20.2543,20.5424,2495781.1154038,0
+PFF.US,D,20111006,000000,20.5741,20.9532,20.4681,20.9264,2546921.0823259,0
+PFF.US,D,20111007,000000,21.1363,21.1363,20.8879,21.0037,2001975.9951616,0
+PFF.US,D,20111010,000000,21.7738,21.7738,21.1007,21.2056,2664414.4011663,0
+PFF.US,D,20111011,000000,21.1808,21.3214,21.1244,21.2838,1832673.9225693,0
+PFF.US,D,20111012,000000,21.4501,21.5876,21.3065,21.4749,3145873.2316126,0
+PFF.US,D,20111013,000000,21.457,21.457,21.2561,21.3728,1225582.1728502,0
+PFF.US,D,20111014,000000,21.5768,21.5886,21.2937,21.363,1650953.8322887,0
+PFF.US,D,20111017,000000,21.3838,21.4263,21.2491,21.3343,1851391.8717828,0
+PFF.US,D,20111018,000000,21.3511,21.552,21.2631,21.4689,1605911.7464897,0
+PFF.US,D,20111019,000000,21.5125,21.6599,21.4797,21.4867,2457265.2575797,0
+PFF.US,D,20111020,000000,21.4749,21.5718,21.4451,21.5283,1564447.9733049,0
+PFF.US,D,20111021,000000,21.6738,21.7362,21.6421,21.7095,2999029.0611693,0
+PFF.US,D,20111024,000000,21.8044,21.8827,21.755,21.8391,2059960.4194414,0
+PFF.US,D,20111025,000000,21.8322,21.8421,21.7173,21.7648,1495962.9896488,0
+PFF.US,D,20111026,000000,21.8767,21.9065,21.7213,21.8708,1706261.0887459,0
+PFF.US,D,20111027,000000,22.1271,22.3221,22.0529,22.2588,6706428.6461618,0
+PFF.US,D,20111028,000000,22.2162,22.2964,22.1796,22.2845,2010184.2927306,0
+PFF.US,D,20111031,000000,22.141,22.1598,22.0539,22.0747,1147048.2124656,0
+PFF.US,D,20111101,000000,21.751,21.8272,21.5848,21.7105,1769870.596209,0
+PFF.US,D,20111102,000000,21.9025,21.9311,21.7807,21.8925,1630736.6690946,0
+PFF.US,D,20111103,000000,21.9886,22.0004,21.8688,21.9331,1393596.1741317,0
+PFF.US,D,20111104,000000,21.9025,22.0509,21.9025,22.0252,1357564.5259964,0
+PFF.US,D,20111107,000000,22.0024,22.0707,21.9282,22.0153,3162480.7643803,0
+PFF.US,D,20111108,000000,22.1697,22.1925,21.9737,22.0371,2482034.6163241,0
+PFF.US,D,20111109,000000,21.947,21.9777,21.6619,21.7253,3622913.2197737,0
+PFF.US,D,20111110,000000,21.8747,21.8827,21.7173,21.7778,2171683.1788092,0
+PFF.US,D,20111111,000000,21.8589,21.9678,21.8589,21.945,1381462.0372575,0
+PFF.US,D,20111114,000000,21.9371,21.9816,21.8203,21.8302,2543853.9572281,0
+PFF.US,D,20111115,000000,21.7748,21.9153,21.7095,21.8857,1859783.0249654,0
+PFF.US,D,20111116,000000,21.8352,21.9213,21.7233,21.7233,1877442.2300739,0
+PFF.US,D,20111117,000000,21.7302,21.7807,21.5946,21.654,1460224.3145961,0
+PFF.US,D,20111118,000000,21.758,21.758,21.5886,21.6877,1473488.9234677,0
+PFF.US,D,20111121,000000,21.5838,21.5886,21.367,21.5204,2524635.9332705,0
+PFF.US,D,20111122,000000,21.4689,21.5253,21.3838,21.4441,1637301.2866457,0
+PFF.US,D,20111123,000000,21.3778,21.4026,21.1096,21.1908,1376625.9608929,0
+PFF.US,D,20111125,000000,21.2155,21.3056,21.2155,21.2611,820739.84447646,0
+PFF.US,D,20111128,000000,21.6797,21.6857,21.3125,21.363,1715819.0829983,0
+PFF.US,D,20111129,000000,21.3778,21.4372,21.2303,21.2471,1450359.2037332,0
+PFF.US,D,20111130,000000,21.5372,21.5688,21.364,21.3788,2316979.6431756,0
+PFF.US,D,20111201,000000,21.4026,21.457,21.2838,21.3204,1339058.7297048,0
+PFF.US,D,20111202,000000,21.3778,21.4164,21.3115,21.3966,1730549.5675342,0
+PFF.US,D,20111205,000000,21.5293,21.6084,21.457,21.5848,1756218.0505662,0
+PFF.US,D,20111206,000000,21.5352,21.6877,21.5243,21.6233,1641767.6107753,0
+PFF.US,D,20111207,000000,21.6263,21.6382,21.5263,21.5906,1367208.3916696,0
+PFF.US,D,20111208,000000,21.5906,21.6263,21.4392,21.4649,1221261.3250098,0
+PFF.US,D,20111209,000000,21.4807,21.6026,21.4699,21.5976,1329049.1528046,0
+PFF.US,D,20111212,000000,21.4797,21.5204,21.4085,21.5204,1201974.6039156,0
+PFF.US,D,20111213,000000,21.6233,21.7105,21.4689,21.553,1296282.639161,0
+PFF.US,D,20111214,000000,21.5085,21.5204,21.3778,21.3828,1541623.3496768,0
+PFF.US,D,20111215,000000,21.4313,21.4937,21.3778,21.3966,1503229.7323459,0
+PFF.US,D,20111216,000000,21.4333,21.4699,21.2897,21.2897,1299952.8847078,0
+PFF.US,D,20111219,000000,21.3966,21.3966,21.1967,21.2422,1283477.6949532,0
+PFF.US,D,20111220,000000,21.3115,21.363,21.2659,21.2709,1693885.5016417,0
+PFF.US,D,20111221,000000,21.2997,21.3402,21.2214,21.3115,1725384.1490147,0
+PFF.US,D,20111222,000000,21.363,21.5788,21.3125,21.5085,4025423.8865118,0
+PFF.US,D,20111223,000000,21.5392,21.5471,21.4649,21.5135,1822987.6263119,0
+PFF.US,D,20111227,000000,21.4887,21.5748,21.2611,21.2709,3979102.8216702,0
+PFF.US,D,20111228,000000,21.2838,21.2997,21.2254,21.2759,1980696.0468546,0
+PFF.US,D,20111229,000000,21.3125,21.363,21.2897,21.3214,2118582.3127385,0
+PFF.US,D,20111230,000000,21.3224,21.4184,21.3065,21.4184,2162119.1230448,0
+PFF.US,D,20120103,000000,21.5233,21.6263,21.4699,21.5976,2456655.0653665,0
+PFF.US,D,20120104,000000,21.6114,21.845,21.5085,21.7936,3445555.3976657,0
+PFF.US,D,20120105,000000,21.7996,22.1083,21.7738,22.0915,6194406.6617024,0
+PFF.US,D,20120106,000000,22.144,22.2004,22.0915,22.1203,2557657.0304203,0
+PFF.US,D,20120109,000000,22.1707,22.2865,22.1509,22.232,1821957.1692632,0
+PFF.US,D,20120110,000000,22.4043,22.4102,22.3469,22.3904,3454363.7849278,0
+PFF.US,D,20120111,000000,22.3519,22.4478,22.3281,22.3647,1997161.1340891,0
+PFF.US,D,20120112,000000,22.4112,22.4598,22.3647,22.4598,1862514.7463964,0
+PFF.US,D,20120113,000000,22.3835,22.4202,22.3143,22.3904,2339519.3757371,0
+PFF.US,D,20120117,000000,22.3924,22.5221,22.3924,22.3994,2732845.8414661,0
+PFF.US,D,20120118,000000,22.4172,22.5191,22.4102,22.5112,2487046.4765383,0
+PFF.US,D,20120119,000000,22.5409,22.6736,22.5409,22.5973,4337166.4410423,0
+PFF.US,D,20120120,000000,22.5973,22.6795,22.5973,22.6795,1895479.2694337,0
+PFF.US,D,20120123,000000,22.7121,22.7795,22.6686,22.7013,1845450.5797209,0
+PFF.US,D,20120124,000000,22.6933,22.7181,22.6399,22.6933,2979063.4507254,0
+PFF.US,D,20120125,000000,22.7082,22.823,22.6597,22.7627,3320716.5364714,0
+PFF.US,D,20120126,000000,22.828,22.8735,22.7963,22.8339,2126105.6594458,0
+PFF.US,D,20120127,000000,22.83,22.9181,22.8092,22.9141,1700734.0000074,0
+PFF.US,D,20120130,000000,22.8814,22.8953,22.8339,22.8696,1962280.1629917,0
+PFF.US,D,20120131,000000,22.9487,22.9616,22.8686,22.922,2954712.3363125,0
+PFF.US,D,20120201,000000,22.9784,23.0536,22.9487,23.0091,4841428.6798244,0
+PFF.US,D,20120202,000000,23.0536,23.0883,23.025,23.0675,3873315.2928522,0
+PFF.US,D,20120203,000000,23.1883,23.216,23.0883,23.1783,3051830.8926455,0
+PFF.US,D,20120206,000000,23.1843,23.1923,23.1527,23.1923,2123341.6099506,0
+PFF.US,D,20120207,000000,23.1813,23.2249,23.1517,23.2249,2347832.7395151,0
+PFF.US,D,20120208,000000,23.2378,23.2714,23.2071,23.2714,2400154.7012873,0
+PFF.US,D,20120209,000000,23.2872,23.3249,23.2071,23.2714,2020533.3143057,0
+PFF.US,D,20120210,000000,23.1982,23.2209,23.1527,23.1783,1649432.3927639,0
+PFF.US,D,20120213,000000,23.2744,23.3001,23.2091,23.2794,2343853.3568536,0
+PFF.US,D,20120214,000000,23.2466,23.2942,23.2279,23.2794,2466109.0036621,0
+PFF.US,D,20120215,000000,23.3377,23.3585,23.3001,23.3209,1708381.6077118,0
+PFF.US,D,20120216,000000,23.3209,23.3585,23.2466,23.3585,1807276.1870757,0
+PFF.US,D,20120217,000000,23.3695,23.4358,23.3516,23.411,4052806.7672021,0
+PFF.US,D,20120221,000000,23.4417,23.4595,23.3723,23.4061,2411158.3661638,0
+PFF.US,D,20120222,000000,23.4179,23.4486,23.3941,23.4358,2126023.8290331,0
+PFF.US,D,20120223,000000,23.4486,23.4961,23.4308,23.4754,3184784.0979719,0
+PFF.US,D,20120224,000000,23.4704,23.5169,23.4595,23.4942,1963287.3842441,0
+PFF.US,D,20120227,000000,23.4892,23.5535,23.4704,23.5357,3758310.2247088,0
+PFF.US,D,20120228,000000,23.5753,23.6159,23.5417,23.6099,4726532.7188979,0
+PFF.US,D,20120229,000000,23.6208,23.6574,23.5911,23.6139,5600698.7305917,0
+PFF.US,D,20120301,000000,23.6742,23.6742,23.6011,23.6416,2783076.5815805,0
+PFF.US,D,20120302,000000,23.6456,23.6862,23.6416,23.6862,2289544.2293808,0
+PFF.US,D,20120305,000000,23.6802,23.695,23.5971,23.6089,1506245.3345912,0
+PFF.US,D,20120306,000000,23.4991,23.5219,23.3645,23.407,2503889.3980239,0
+PFF.US,D,20120307,000000,23.4446,23.503,23.414,23.4496,1417405.7934679,0
+PFF.US,D,20120308,000000,23.5446,23.5862,23.5219,23.5793,2771380.8940782,0
+PFF.US,D,20120309,000000,23.6011,23.6525,23.5971,23.6228,1771888.06947,0
+PFF.US,D,20120312,000000,23.6149,23.6802,23.6149,23.6802,2650813.3783759,0
+PFF.US,D,20120313,000000,23.695,23.7624,23.6802,23.7624,3230406.0684238,0
+PFF.US,D,20120314,000000,23.7723,23.7793,23.6466,23.6742,2398768.6355316,0
+PFF.US,D,20120315,000000,23.6802,23.7673,23.6011,23.6089,1786331.6424355,0
+PFF.US,D,20120316,000000,23.6525,23.6742,23.6089,23.6584,1145034.7802125,0
+PFF.US,D,20120319,000000,23.6614,23.703,23.6377,23.6614,2369849.1615363,0
+PFF.US,D,20120320,000000,23.6228,23.6742,23.6011,23.6228,1828774.3498165,0
+PFF.US,D,20120321,000000,23.6584,23.6802,23.6011,23.6377,2814285.2866271,0
+PFF.US,D,20120322,000000,23.6011,23.6416,23.5871,23.6149,1550848.9710185,0
+PFF.US,D,20120323,000000,23.6278,23.6604,23.5971,23.6456,1769860.493689,0
+PFF.US,D,20120326,000000,23.7188,23.7188,23.6466,23.6872,1480634.4359239,0
+PFF.US,D,20120327,000000,23.703,23.703,23.6674,23.6674,2888027.6217354,0
+PFF.US,D,20120328,000000,23.6614,23.703,23.6525,23.6872,2271065.7098933,0
+PFF.US,D,20120329,000000,23.6377,23.6674,23.5971,23.6228,2321764.1966878,0
+PFF.US,D,20120330,000000,23.6644,23.702,23.6327,23.6594,2467087.9378583,0
+PFF.US,D,20120402,000000,23.6604,23.705,23.6416,23.6724,2386954.7485442,0
+PFF.US,D,20120403,000000,23.6772,23.698,23.6446,23.6772,2211591.163901,0
+PFF.US,D,20120404,000000,23.6179,23.6327,23.5763,23.5823,1495302.2848352,0
+PFF.US,D,20120405,000000,23.5891,23.6258,23.5763,23.6258,961498.25682059,0
+PFF.US,D,20120409,000000,23.5219,23.5862,23.503,23.5793,1247152.0634837,0
+PFF.US,D,20120410,000000,23.5911,23.5911,23.407,23.4387,2968018.3655164,0
+PFF.US,D,20120411,000000,23.4724,23.51,23.3803,23.3873,3486744.3823042,0
+PFF.US,D,20120412,000000,23.4387,23.606,23.414,23.5911,1003576.2632266,0
+PFF.US,D,20120413,000000,23.5645,23.5911,23.503,23.5713,1019933.2534962,0
+PFF.US,D,20120416,000000,23.6139,23.6278,23.5446,23.6208,1958480.6051877,0
+PFF.US,D,20120417,000000,23.6574,23.6654,23.5971,23.6515,3743477.7047199,0
+PFF.US,D,20120418,000000,23.6208,23.6574,23.5555,23.5911,1721784.6211085,0
+PFF.US,D,20120419,000000,23.6278,23.6515,23.5397,23.5555,2103676.0443531,0
+PFF.US,D,20120420,000000,23.603,23.6327,23.4952,23.4952,1739888.3371008,0
+PFF.US,D,20120423,000000,23.4634,23.5298,23.4446,23.5219,1706894.5167553,0
+PFF.US,D,20120424,000000,23.5397,23.5862,23.51,23.5555,2135906.1141802,0
+PFF.US,D,20120425,000000,23.5971,23.6416,23.5911,23.6278,2656834.4803466,0
+PFF.US,D,20120426,000000,23.6456,23.6644,23.5713,23.6347,2661084.6105463,0
+PFF.US,D,20120427,000000,23.6584,23.6902,23.6446,23.6842,1844856.5515399,0
+PFF.US,D,20120430,000000,23.7109,23.7248,23.702,23.7188,2487237.4141679,0
+PFF.US,D,20120501,000000,23.7238,23.7565,23.705,23.7426,2968192.1288618,0
+PFF.US,D,20120502,000000,23.7386,23.7465,23.707,23.707,2059815.9534042,0
+PFF.US,D,20120503,000000,23.7238,23.7426,23.705,23.7426,1864117.0060819,0
+PFF.US,D,20120504,000000,23.7139,23.7465,23.704,23.7386,1404084.6104838,0
+PFF.US,D,20120507,000000,23.6584,23.7643,23.6555,23.7643,2597872.1321225,0
+PFF.US,D,20120508,000000,23.7386,23.7643,23.6842,23.7643,4924733.0501933,0
+PFF.US,D,20120509,000000,23.705,23.7307,23.6416,23.705,3342307.6423971,0
+PFF.US,D,20120510,000000,23.7188,23.7485,23.705,23.7188,1593152.2636224,0
+PFF.US,D,20120511,000000,23.6694,23.704,23.6179,23.6179,2261762.2991471,0
+PFF.US,D,20120514,000000,23.5476,23.5823,23.4526,23.4526,1874377.1254802,0
+PFF.US,D,20120515,000000,23.4051,23.503,23.3912,23.3912,1969310.5067188,0
+PFF.US,D,20120516,000000,23.4298,23.4802,23.309,23.3665,4007557.5797415,0
+PFF.US,D,20120517,000000,23.3665,23.3665,22.9962,22.9962,3646433.9070356,0
+PFF.US,D,20120518,000000,23.0606,23.1051,22.7775,22.7775,3880910.3674521,0
+PFF.US,D,20120521,000000,22.8052,23.1537,22.8052,23.1239,3511606.6842333,0
+PFF.US,D,20120522,000000,23.2298,23.4219,23.217,23.3615,3768494.5752064,0
+PFF.US,D,20120523,000000,23.3298,23.4159,23.1289,23.3705,3787432.7593577,0
+PFF.US,D,20120524,000000,23.4595,23.4882,23.3833,23.4526,4515215.2755242,0
+PFF.US,D,20120525,000000,23.4764,23.5327,23.4308,23.5139,3022820.4959694,0
+PFF.US,D,20120529,000000,23.5476,23.6496,23.513,23.6396,7405899.860042,0
+PFF.US,D,20120530,000000,23.4802,23.5763,23.4595,23.4952,4724757.706119,0
+PFF.US,D,20120531,000000,23.512,23.5248,23.3497,23.4377,2715974.6329241,0
+PFF.US,D,20120601,000000,23.2418,23.3675,23.2358,23.2814,2112123.7716482,0
+PFF.US,D,20120604,000000,23.2418,23.3348,23.2051,23.3249,4335071.1783768,0
+PFF.US,D,20120605,000000,23.3031,23.4614,23.3031,23.4179,3898760.5101903,0
+PFF.US,D,20120606,000000,23.51,23.5713,23.4842,23.5298,4576364.8193466,0
+PFF.US,D,20120607,000000,23.5803,23.6149,23.4922,23.5149,4479175.545373,0
+PFF.US,D,20120608,000000,23.4417,23.5486,23.4417,23.5486,3264201.018612,0
+PFF.US,D,20120611,000000,23.6456,23.6574,23.4417,23.4604,1982713.5201156,0
+PFF.US,D,20120612,000000,23.509,23.5911,23.4486,23.5436,2169512.147243,0
+PFF.US,D,20120613,000000,23.509,23.6001,23.4604,23.5703,2210931.4693394,0
+PFF.US,D,20120614,000000,23.5911,23.6456,23.5486,23.6347,2063637.7367523,0
+PFF.US,D,20120615,000000,23.6614,23.694,23.606,23.6574,1416792.5704987,0
+PFF.US,D,20120618,000000,23.6733,23.7307,23.6515,23.7099,4343931.0884913,0
+PFF.US,D,20120619,000000,23.7673,23.7981,23.7307,23.7673,5754087.3135462,0
+PFF.US,D,20120620,000000,23.7881,23.8594,23.7673,23.8178,3075144.4782456,0
+PFF.US,D,20120621,000000,23.8297,23.8594,23.7238,23.7347,3950578.3562102,0
+PFF.US,D,20120622,000000,23.7951,23.8208,23.7753,23.7951,2671539.7085823,0
+PFF.US,D,20120625,000000,23.7485,23.8228,23.7485,23.8178,2988976.0434327,0
+PFF.US,D,20120626,000000,23.8297,23.8644,23.8039,23.8594,4020435.2620939,0
+PFF.US,D,20120627,000000,23.8693,23.9346,23.8178,23.9098,5308079.2363301,0
+PFF.US,D,20120628,000000,23.8693,23.9881,23.8366,23.9831,3526113.9030754,0
+PFF.US,D,20120629,000000,24.085,24.1,23.9465,23.9989,2783562.5127967,0
+PFF.US,D,20120702,000000,24.0435,24.102,23.9723,24.088,3392785.8942538,0
+PFF.US,D,20120703,000000,24.1088,24.1682,24.093,24.1682,2023310.497077,0
+PFF.US,D,20120705,000000,24.1881,24.2079,24.101,24.1989,3625769.2022018,0
+PFF.US,D,20120706,000000,24.094,24.2316,24.094,24.2217,3123098.110333,0
+PFF.US,D,20120709,000000,24.1474,24.2157,24.1474,24.1751,2467377.8801848,0
+PFF.US,D,20120710,000000,24.2157,24.2257,24.088,24.1425,2188260.4040167,0
+PFF.US,D,20120711,000000,24.1702,24.1959,24.1098,24.1821,2036451.8552037,0
+PFF.US,D,20120712,000000,24.1524,24.2009,24.1098,24.1702,1949407.5318993,0
+PFF.US,D,20120713,000000,24.1989,24.288,24.1801,24.2306,3031498.5607225,0
+PFF.US,D,20120716,000000,24.2316,24.3444,24.2316,24.3058,4983600.4347284,0
+PFF.US,D,20120717,000000,24.3484,24.3484,24.2722,24.3028,2300440.8075445,0
+PFF.US,D,20120718,000000,24.3206,24.3919,24.3028,24.3345,2536744.8138443,0
+PFF.US,D,20120719,000000,24.388,24.4117,24.3444,24.3603,3256836.2814701,0
+PFF.US,D,20120720,000000,24.3603,24.385,24.3306,24.3662,2808390.4661575,0
+PFF.US,D,20120723,000000,24.2988,24.3058,24.2009,24.3058,3308703.6298384,0
+PFF.US,D,20120724,000000,24.3206,24.3206,24.1494,24.2039,2486858.5696647,0
+PFF.US,D,20120725,000000,24.2316,24.2405,24.1751,24.2089,1481849.76909,0
+PFF.US,D,20120726,000000,24.2583,24.3118,24.2405,24.284,2482808.4693626,0
+PFF.US,D,20120727,000000,24.3048,24.3791,24.2761,24.3514,2083571.019132,0
+PFF.US,D,20120730,000000,24.3721,24.3989,24.3444,24.3791,2399457.6274014,0
+PFF.US,D,20120731,000000,24.3652,24.3989,24.3593,24.3652,2178564.0052391,0
+PFF.US,D,20120801,000000,24.3949,24.4255,24.293,24.3048,2571537.8930171,0
+PFF.US,D,20120802,000000,24.3345,24.3771,24.286,24.3771,1520968.7473632,0
+PFF.US,D,20120803,000000,24.4255,24.4622,24.385,24.4493,2769174.5036916,0
+PFF.US,D,20120806,000000,24.4177,24.4958,24.4177,24.4751,1723682.8846325,0
+PFF.US,D,20120807,000000,24.4949,24.5136,24.484,24.5068,1490764.2328131,0
+PFF.US,D,20120808,000000,24.4958,24.5424,24.486,24.5296,1577784.3100691,0
+PFF.US,D,20120809,000000,24.5424,24.578,24.5236,24.578,1816298.7477636,0
+PFF.US,D,20120810,000000,24.5701,24.578,24.5562,24.5701,1101469.6828501,0
+PFF.US,D,20120813,000000,24.578,24.5978,24.5146,24.5344,1387013.3720442,0
+PFF.US,D,20120814,000000,24.578,24.578,24.4958,24.5344,1889548.0798918,0
+PFF.US,D,20120815,000000,24.5078,24.5612,24.5018,24.5424,1859950.7267988,0
+PFF.US,D,20120816,000000,24.5344,24.5701,24.5146,24.5474,1895869.226709,0
+PFF.US,D,20120817,000000,24.5701,24.5909,24.5474,24.5909,1330174.5735421,0
+PFF.US,D,20120820,000000,24.5978,24.5978,24.5474,24.5701,1186613.7221263,0
+PFF.US,D,20120821,000000,24.584,24.6127,24.5701,24.5721,2256086.7033633,0
+PFF.US,D,20120822,000000,24.5296,24.5721,24.5146,24.5721,2175073.5845497,0
+PFF.US,D,20120823,000000,24.578,24.5909,24.5562,24.578,1369255.1622389,0
+PFF.US,D,20120824,000000,24.577,24.6027,24.5543,24.5899,2134649.3606817,0
+PFF.US,D,20120827,000000,24.6127,24.6493,24.5909,24.6235,2680754.2171518,0
+PFF.US,D,20120828,000000,24.6315,24.6365,24.6127,24.6315,1832482.9849397,0
+PFF.US,D,20120829,000000,24.6493,24.6998,24.6365,24.6998,1582508.2484608,0
+PFF.US,D,20120830,000000,24.674,24.6998,24.6493,24.6998,2054066.6092238,0
+PFF.US,D,20120831,000000,24.7314,24.7434,24.6859,24.7226,1719237.7757951,0
+PFF.US,D,20120904,000000,24.7592,24.7592,24.6928,24.7246,2160772.4571175,0
+PFF.US,D,20120905,000000,24.7444,24.7671,24.7314,24.7522,1675105.9270558,0
+PFF.US,D,20120906,000000,24.7958,24.8265,24.774,24.8087,2434470.9415119,0
+PFF.US,D,20120907,000000,24.8087,24.8938,24.8087,24.8938,2168422.0853258,0
+PFF.US,D,20120910,000000,24.8938,24.8938,24.8671,24.875,1620516.9597766,0
+PFF.US,D,20120911,000000,24.9007,24.9196,24.8403,24.8601,2498175.4126638,0
+PFF.US,D,20120912,000000,24.8869,24.9422,24.8601,24.9404,2010861.1615763,0
+PFF.US,D,20120913,000000,24.8869,24.9908,24.8869,24.9572,2605112.6082674,0
+PFF.US,D,20120914,000000,24.9928,25.0165,24.97,24.97,2120425.0124021,0
+PFF.US,D,20120917,000000,24.9908,25.0066,24.9324,24.9324,1732750.9066607,0
+PFF.US,D,20120918,000000,24.9422,24.975,24.9324,24.968,2231555.7640929,0
+PFF.US,D,20120919,000000,24.9829,25.0017,24.9621,24.968,1946597.0108117,0
+PFF.US,D,20120920,000000,24.9621,24.975,24.9324,24.975,1469593.3917229,0
+PFF.US,D,20120921,000000,24.9799,25.0017,24.9354,24.9572,1852335.4471587,0
+PFF.US,D,20120924,000000,24.9621,24.9621,24.8453,24.8453,2653396.5927616,0
+PFF.US,D,20120925,000000,24.8819,24.9264,24.8453,24.9007,3571297.4241555,0
+PFF.US,D,20120926,000000,24.9007,24.9007,24.8017,24.9007,2845195.9673311,0
+PFF.US,D,20120927,000000,24.9215,24.9522,24.9136,24.9284,2038331.9341914,0
+PFF.US,D,20120928,000000,24.9166,24.9304,24.877,24.9037,1672771.2346642,0
+PFF.US,D,20121001,000000,24.9136,24.9779,24.8829,24.97,2988753.7879908,0
+PFF.US,D,20121002,000000,24.9522,24.9858,24.9215,24.9858,1642130.2912463,0
+PFF.US,D,20121003,000000,24.977,25.0017,24.965,25.0017,1240117.6787485,0
+PFF.US,D,20121004,000000,25.0284,25.0521,24.9928,25.0521,2219555.990736,0
+PFF.US,D,20121005,000000,25.1026,25.1244,25.0749,25.1026,1797876.8023886,0
+PFF.US,D,20121008,000000,25.1026,25.1185,25.0749,25.0888,1077784.3245109,0
+PFF.US,D,20121009,000000,25.1026,25.1106,25.0225,25.0284,2820738.7764574,0
+PFF.US,D,20121010,000000,25.0463,25.0819,25.0284,25.0819,1457523.9109774,0
+PFF.US,D,20121011,000000,25.1106,25.1769,25.0888,25.161,3383343.0687303,0
+PFF.US,D,20121012,000000,25.161,25.169,25.1274,25.1452,1073433.1691102,0
+PFF.US,D,20121015,000000,25.169,25.169,25.0957,25.1542,1659368.2212674,0
+PFF.US,D,20121016,000000,25.1542,25.1818,25.1542,25.1818,2333445.740662,0
+PFF.US,D,20121017,000000,25.1769,25.2224,25.157,25.1987,1242840.3079114,0
+PFF.US,D,20121018,000000,25.1818,25.2828,25.1769,25.2571,6934983.0093045,0
+PFF.US,D,20121019,000000,25.2461,25.2649,25.163,25.1888,4029648.7604113,0
+PFF.US,D,20121022,000000,25.1542,25.1878,25.1334,25.1452,1970547.0551772,0
+PFF.US,D,20121023,000000,25.0541,25.1254,25.0185,25.1254,2310188.7291745,0
+PFF.US,D,20121024,000000,25.1274,25.1334,25.067,25.0819,1841497.4636116,0
+PFF.US,D,20121025,000000,25.0957,25.1244,25.0591,25.067,1550473.1572713,0
+PFF.US,D,20121026,000000,25.0819,25.0819,25.0353,25.0749,2180325.884742,0
+PFF.US,D,20121031,000000,25.0888,25.1779,25.0749,25.158,2650584.05117,0
+PFF.US,D,20121101,000000,25.163,25.2303,25.1542,25.2303,2553694.8220429,0
+PFF.US,D,20121102,000000,25.2303,25.2393,25.1888,25.2115,1778580.9890263,0
+PFF.US,D,20121105,000000,25.2234,25.2234,25.1957,25.2165,1330112.9481696,0
+PFF.US,D,20121106,000000,25.2254,25.2471,25.2205,25.2423,1336393.6849064,0
+PFF.US,D,20121107,000000,25.2205,25.2333,25.1294,25.1492,2612131.8392225,0
+PFF.US,D,20121108,000000,25.1422,25.1977,25.0483,25.0483,2147582.6068945,0
+PFF.US,D,20121109,000000,25.0463,25.1185,25.0353,25.067,1274632.9386188,0
+PFF.US,D,20121112,000000,25.0819,25.1334,25.0819,25.1274,1349835.0878795,0
+PFF.US,D,20121113,000000,25.1036,25.1244,25.0819,25.0898,2093923.0714631,0
+PFF.US,D,20121114,000000,25.0898,25.1185,24.7889,24.8017,5159822.7335789,0
+PFF.US,D,20121115,000000,24.7651,24.8403,24.6404,24.7186,5926082.717993,0
+PFF.US,D,20121116,000000,24.7364,24.9591,24.7186,24.9442,3420494.0760908,0
+PFF.US,D,20121119,000000,24.9858,25.0521,24.97,25.0463,2900716.3869623,0
+PFF.US,D,20121120,000000,25.0413,25.0819,25.0165,25.0591,2051807.6857328,0
+PFF.US,D,20121121,000000,25.0749,25.1036,25.0521,25.0521,1751634.5372036,0
+PFF.US,D,20121123,000000,25.1422,25.1422,25.0918,25.1066,969581.28314058,0
+PFF.US,D,20121126,000000,25.1036,25.1402,25.0819,25.0957,2267036.8248834,0
+PFF.US,D,20121127,000000,25.1185,25.163,25.1185,25.1402,3108919.2233938,0
+PFF.US,D,20121128,000000,25.1334,25.1769,25.1106,25.163,2649372.7590118,0
+PFF.US,D,20121129,000000,25.1828,25.2066,25.158,25.1957,2352318.2584329,0
+PFF.US,D,20121130,000000,25.2086,25.2323,25.1779,25.2006,2717821.3735957,0
+PFF.US,D,20121203,000000,25.2205,25.2205,25.1066,25.1294,2368023.6361569,0
+PFF.US,D,20121204,000000,25.1779,25.1779,25.1195,25.1482,1759892.3371211,0
+PFF.US,D,20121205,000000,25.172,25.1779,25.1353,25.1353,2709184.729175,0
+PFF.US,D,20121206,000000,25.1136,25.159,25.1136,25.1422,2593455.3103414,0
+PFF.US,D,20121207,000000,25.166,25.172,25.1294,25.157,1259210.431457,0
+PFF.US,D,20121210,000000,25.157,25.166,25.1353,25.1353,1819631.5691397,0
+PFF.US,D,20121211,000000,25.1422,25.166,25.1353,25.1422,2530688.3530534,0
+PFF.US,D,20121212,000000,25.159,25.1917,25.157,25.1779,1717415.2811718,0
+PFF.US,D,20121213,000000,25.1848,25.1917,25.0918,25.1254,1845610.1995382,0
+PFF.US,D,20121214,000000,25.1195,25.1294,25.0611,25.1136,1371930.3095573,0
+PFF.US,D,20121217,000000,25.1136,25.1492,25.0769,25.0769,2030332.7587881,0
+PFF.US,D,20121218,000000,25.1136,25.159,25.0769,25.1353,2438201.8021794,0
+PFF.US,D,20121219,000000,25.1422,25.2006,25.1294,25.1917,3332471.8288424,0
+PFF.US,D,20121220,000000,25.1779,25.2125,25.172,25.2006,2411397.7958899,0
+PFF.US,D,20121221,000000,25.166,25.166,25.0769,25.157,3028142.5035502,0
+PFF.US,D,20121224,000000,25.1136,25.166,25.1136,25.159,778206.21441465,0
+PFF.US,D,20121226,000000,25.2006,25.2125,25.159,25.1838,1944333.0360607,0
+PFF.US,D,20121227,000000,25.1838,25.2125,25.164,25.171,1566704.8762919,0
+PFF.US,D,20121228,000000,25.171,25.2611,25.164,25.2333,2126321.8533756,0
+PFF.US,D,20121231,000000,25.2383,25.3066,25.2115,25.3006,2610800.3270753,0
+PFF.US,D,20130102,000000,25.4065,25.4619,25.3728,25.3778,3463984.4148048,0
+PFF.US,D,20130103,000000,25.3838,25.4877,25.3778,25.4471,3049867.972993,0
+PFF.US,D,20130104,000000,25.4739,25.56,25.4343,25.56,3034293.9280299,0
+PFF.US,D,20130107,000000,25.56,25.56,25.4976,25.5481,2907349.70165,0
+PFF.US,D,20130108,000000,25.56,25.6035,25.5342,25.5659,2101456.5206905,0
+PFF.US,D,20130109,000000,25.5916,25.6451,25.5867,25.6362,2258586.0668323,0
+PFF.US,D,20130110,000000,25.6709,25.6709,25.6322,25.654,3535602.1899392,0
+PFF.US,D,20130111,000000,25.6699,25.6985,25.6579,25.6837,2357005.8277523,0
+PFF.US,D,20130114,000000,25.6985,25.6985,25.6441,25.653,2548312.1993417,0
+PFF.US,D,20130115,000000,25.6579,25.6699,25.6302,25.6699,2840695.2946333,0
+PFF.US,D,20130116,000000,25.6699,25.6777,25.6302,25.6441,2349655.2341384,0
+PFF.US,D,20130117,000000,25.6639,25.6985,25.6639,25.6837,2813713.4839903,0
+PFF.US,D,20130118,000000,25.7203,25.7836,25.6926,25.7768,5400188.963205,0
+PFF.US,D,20130122,000000,25.7836,25.7876,25.7391,25.7738,4743765.5976589,0
+PFF.US,D,20130123,000000,25.7836,25.7896,25.756,25.7619,3310914.061233,0
+PFF.US,D,20130124,000000,25.7688,25.7738,25.7114,25.7154,2549941.7358314,0
+PFF.US,D,20130125,000000,25.7411,25.756,25.6995,25.756,2662506.0351223,0
+PFF.US,D,20130128,000000,25.7619,25.7619,25.6926,25.7055,2768508.747618,0
+PFF.US,D,20130129,000000,25.6995,25.7124,25.6322,25.6926,2081090.8504511,0
+PFF.US,D,20130130,000000,25.6926,25.6926,25.6362,25.6451,2919610.1200252,0
+PFF.US,D,20130131,000000,25.6312,25.6579,25.6233,25.6451,3002140.6373555,0
+PFF.US,D,20130201,000000,25.7124,25.7154,25.654,25.6787,3614185.6526723,0
+PFF.US,D,20130204,000000,25.6709,25.6926,25.6194,25.6451,3384374.536031,0
+PFF.US,D,20130205,000000,25.6579,25.7124,25.6451,25.6857,2971543.134774,0
+PFF.US,D,20130206,000000,25.6926,25.7055,25.6709,25.6926,2746781.2576713,0
+PFF.US,D,20130207,000000,25.6985,25.7055,25.6579,25.7055,3544284.2957002,0
+PFF.US,D,20130208,000000,25.7124,25.7203,25.6857,25.7055,4756664.4953034,0
+PFF.US,D,20130211,000000,25.7124,25.7154,25.6787,25.7055,2042869.9862136,0
+PFF.US,D,20130212,000000,25.7203,25.747,25.7055,25.7342,2198547.8002193,0
+PFF.US,D,20130213,000000,25.7411,25.7619,25.7203,25.7411,2121083.6967116,0
+PFF.US,D,20130214,000000,25.747,25.7619,25.7342,25.7342,2126088.4851617,0
+PFF.US,D,20130215,000000,25.756,25.756,25.7272,25.747,1663779.9917885,0
+PFF.US,D,20130219,000000,25.7272,25.7768,25.7272,25.756,2492401.8224353,0
+PFF.US,D,20130220,000000,25.7619,25.7698,25.7272,25.7272,2804293.894263,0
+PFF.US,D,20130221,000000,25.7124,25.747,25.6926,25.7272,2167776.5342924,0
+PFF.US,D,20130222,000000,25.7342,25.756,25.7124,25.747,1661030.0858214,0
+PFF.US,D,20130225,000000,25.756,25.7896,25.747,25.756,4312626.4095039,0
+PFF.US,D,20130226,000000,25.7816,25.8015,25.7619,25.8015,2751461.7552266,0
+PFF.US,D,20130227,000000,25.8015,25.8351,25.7976,25.8272,1581712.1698781,0
+PFF.US,D,20130228,000000,25.8242,25.8539,25.7826,25.7826,3382194.4121966,0
+PFF.US,D,20130301,000000,25.7836,25.8084,25.7768,25.8084,1828777.3805725,0
+PFF.US,D,20130304,000000,25.8084,25.8351,25.7896,25.8272,1744262.7282976,0
+PFF.US,D,20130305,000000,25.8599,25.8915,25.8519,25.8787,1959934.357828,0
+PFF.US,D,20130306,000000,25.8975,25.8975,25.8717,25.8857,1784891.0230713,0
+PFF.US,D,20130307,000000,25.8787,25.8975,25.8787,25.8915,2577838.834794,0
+PFF.US,D,20130308,000000,25.8955,25.9123,25.8885,25.8885,2712449.8636665,0
+PFF.US,D,20130311,000000,25.9183,25.9183,25.8757,25.9183,1715800.8984622,0
+PFF.US,D,20130312,000000,25.9123,25.9272,25.8955,25.9123,1774023.742216,0
+PFF.US,D,20130313,000000,25.9183,25.951,25.9123,25.944,1928904.4673868,0
+PFF.US,D,20130314,000000,25.9312,26.0024,25.9312,25.9698,2496997.458822,0
+PFF.US,D,20130315,000000,25.9718,25.9984,25.9638,25.9926,1732239.7191444,0
+PFF.US,D,20130318,000000,25.9698,26.0024,25.9312,25.9757,1866290.0581521,0
+PFF.US,D,20130319,000000,25.9906,26.0024,25.9668,25.9698,2141938.328923,0
+PFF.US,D,20130320,000000,25.9906,26.0222,25.9826,26.0222,2013624.2008195,0
+PFF.US,D,20130321,000000,26.0094,26.0529,25.9906,26.0172,2235690.7255637,0
+PFF.US,D,20130322,000000,26.0479,26.0479,26.0262,26.0321,2534331.321796,0
+PFF.US,D,20130325,000000,26.0599,26.0638,26.0222,26.0292,2280762.1086709,0
+PFF.US,D,20130326,000000,26.045,26.0529,26.0292,26.0361,2364976.7160994,0
+PFF.US,D,20130327,000000,26.0262,26.0262,25.9718,25.9866,2682729.2598285,0
+PFF.US,D,20130328,000000,25.9984,26.0865,25.9984,26.0717,3511528.8948287,0
+PFF.US,D,20130401,000000,26.0657,26.0717,26.0192,26.0479,2642767.7313802,0
+PFF.US,D,20130402,000000,26.0875,26.1005,26.0569,26.0807,2229863.5919787,0
+PFF.US,D,20130403,000000,26.0717,26.0865,26.0321,26.0479,2385936.4145196,0
+PFF.US,D,20130404,000000,26.0657,26.0657,26.0262,26.0262,2126453.1861368,0
+PFF.US,D,20130405,000000,25.9866,26.04,25.9579,26.04,2124436.7231278,0
+PFF.US,D,20130408,000000,26.04,26.0479,26.0044,26.0192,1934684.1191275,0
+PFF.US,D,20130409,000000,26.0262,26.04,26.0044,26.04,2002466.9776377,0
+PFF.US,D,20130410,000000,26.0331,26.0727,26.0331,26.0569,2369287.4614196,0
+PFF.US,D,20130411,000000,26.0717,26.1063,26.0479,26.1063,2146359.1917122,0
+PFF.US,D,20130412,000000,26.0925,26.1133,26.0727,26.1073,2029565.9775137,0
+PFF.US,D,20130415,000000,26.1063,26.1123,26.0657,26.0657,1994740.5702768,0
+PFF.US,D,20130416,000000,26.0995,26.1509,26.0797,26.143,2527872.7807057,0
+PFF.US,D,20130417,000000,26.1519,26.1588,26.1073,26.1519,2574478.7366138,0
+PFF.US,D,20130418,000000,26.1628,26.1668,26.1251,26.1628,2537204.4785082,0
+PFF.US,D,20130419,000000,26.1678,26.236,26.1133,26.144,4893226.3208041,0
+PFF.US,D,20130422,000000,26.1638,26.1638,26.0608,26.0608,3226100.3743636,0
+PFF.US,D,20130423,000000,26.1073,26.1588,26.0925,26.144,2827883.2786615,0
+PFF.US,D,20130424,000000,26.144,26.1736,26.1192,26.1736,1807558.0473861,0
+PFF.US,D,20130425,000000,26.1974,26.2054,26.1678,26.2054,2202286.7429027,0
+PFF.US,D,20130426,000000,26.2054,26.236,26.1886,26.236,1608222.1928332,0
+PFF.US,D,20130429,000000,26.242,26.3251,26.236,26.3191,2465489.7191809,0
+PFF.US,D,20130430,000000,26.3221,26.3706,26.3153,26.338,3262803.8400843,0
+PFF.US,D,20130501,000000,26.3726,26.3816,26.3191,26.3251,2903340.0114283,0
+PFF.US,D,20130502,000000,26.3221,26.4419,26.3221,26.4419,2129713.2693682,0
+PFF.US,D,20130503,000000,26.4627,26.5033,26.4478,26.4756,2192701.4718461,0
+PFF.US,D,20130506,000000,26.4855,26.4983,26.4687,26.4855,2445028.0750007,0
+PFF.US,D,20130507,000000,26.4963,26.5983,26.4885,26.5765,2622718.2700196,0
+PFF.US,D,20130508,000000,26.5914,26.6498,26.5834,26.6438,3326408.2962873,0
+PFF.US,D,20130509,000000,26.6567,26.6607,26.6102,26.631,2519134.1008321,0
+PFF.US,D,20130510,000000,26.6191,26.6438,26.5656,26.625,3211161.7779138,0
+PFF.US,D,20130513,000000,26.632,26.6399,26.5656,26.5864,1932910.1166006,0
+PFF.US,D,20130514,000000,26.5736,26.5864,26.4914,26.5033,4039226.9597039,0
+PFF.US,D,20130515,000000,26.4855,26.5191,26.438,26.4429,4043236.6499257,0
+PFF.US,D,20130516,000000,26.4627,26.4914,26.4429,26.4478,3722585.6931842,0
+PFF.US,D,20130517,000000,26.4885,26.5538,26.4597,26.5538,3186159.0509555,0
+PFF.US,D,20130520,000000,26.5557,26.5785,26.5409,26.5656,2078748.0760435,0
+PFF.US,D,20130521,000000,26.5864,26.5944,26.5607,26.5656,2748348.1585364,0
+PFF.US,D,20130522,000000,26.5944,26.632,26.5191,26.533,3621543.3180502,0
+PFF.US,D,20130523,000000,26.4855,26.4855,26.3677,26.4429,5029389.0967617,0
+PFF.US,D,20130524,000000,26.4459,26.531,26.4222,26.4885,1932468.6364728,0
+PFF.US,D,20130528,000000,26.5627,26.624,26.4597,26.4597,3767862.1574491,0
+PFF.US,D,20130529,000000,26.43,26.4627,26.2558,26.3291,5096818.3670689,0
+PFF.US,D,20130530,000000,26.3261,26.435,26.3153,26.4152,2616688.0757808,0
+PFF.US,D,20130531,000000,26.434,26.434,26.1618,26.1727,5444754.2100559,0
+PFF.US,D,20130603,000000,26.243,26.2598,25.4966,25.9658,10815091.236662,0
+PFF.US,D,20130604,000000,25.8807,26.0599,25.8727,25.9529,4420596.0826602,0
+PFF.US,D,20130605,000000,25.8935,25.9529,25.7826,25.7926,5146227.7723006,0
+PFF.US,D,20130606,000000,25.8114,25.9361,25.7282,25.8539,6850847.2015326,0
+PFF.US,D,20130607,000000,25.9232,25.9955,25.9232,25.948,2888479.2043833,0
+PFF.US,D,20130610,000000,25.9529,25.9698,25.847,25.8599,4513745.3588518,0
+PFF.US,D,20130611,000000,25.7431,25.7431,25.4729,25.4966,9998262.0777102,0
+PFF.US,D,20130612,000000,25.5154,25.6134,25.0769,25.2185,15241796.313217,0
+PFF.US,D,20130613,000000,25.0858,25.5966,24.8413,25.5342,9751843.4283012,0
+PFF.US,D,20130614,000000,25.5461,25.7985,25.4501,25.7431,3890181.4501341,0
+PFF.US,D,20130617,000000,25.7926,25.9588,25.758,25.8044,3740625.7632999,0
+PFF.US,D,20130618,000000,25.7926,25.9163,25.7163,25.8649,4166817.7473693,0
+PFF.US,D,20130619,000000,25.8302,25.8935,25.5916,25.6322,5520879.7296523,0
+PFF.US,D,20130620,000000,25.3284,25.355,25.1957,25.2471,9969952.795928,0
+PFF.US,D,20130621,000000,25.3066,25.369,25.1116,25.1987,8398914.9487717,0
+PFF.US,D,20130624,000000,24.8789,25.0709,24.6355,24.8493,9566897.6033574,0
+PFF.US,D,20130625,000000,24.9225,25.1195,24.8097,25.0501,5922673.1174644,0
+PFF.US,D,20130626,000000,25.1788,25.4956,25.173,25.369,5223885.8441939,0
+PFF.US,D,20130627,000000,25.5273,25.6302,25.4768,25.5382,2463525.7892763,0
+PFF.US,D,20130628,000000,25.8223,26.0024,25.7599,25.9658,2138511.5541102,0
+PFF.US,D,20130701,000000,25.5966,25.6857,25.5847,25.5906,3068761.7060559,0
+PFF.US,D,20130702,000000,25.5867,25.6669,25.4966,25.5035,3660390.538533,0
+PFF.US,D,20130703,000000,25.4966,25.4966,25.3858,25.4006,2194613.8788982,0
+PFF.US,D,20130705,000000,25.1927,25.3264,25.157,25.173,3850491.6794762,0
+PFF.US,D,20130708,000000,25.1788,25.2649,25.0898,25.159,6008025.2686544,0
+PFF.US,D,20130709,000000,25.1868,25.2383,25.1492,25.2115,3157135.5210033,0
+PFF.US,D,20130710,000000,25.2383,25.4085,25.1868,25.3264,4858038.2330961,0
+PFF.US,D,20130711,000000,25.5085,25.5778,25.4006,25.5015,2885889.9284855,0
+PFF.US,D,20130712,000000,25.5134,25.5778,25.4639,25.4847,2618145.8694291,0
+PFF.US,D,20130715,000000,25.4907,25.5708,25.4847,25.5708,1671791.2902159,0
+PFF.US,D,20130716,000000,25.5342,25.5659,25.4966,25.5095,3083680.0974654,0
+PFF.US,D,20130717,000000,25.561,25.6481,25.5481,25.5481,3254198.5134759,0
+PFF.US,D,20130718,000000,25.5778,25.6233,25.5342,25.558,2358283.796543,0
+PFF.US,D,20130719,000000,25.5481,25.6955,25.5402,25.6729,3875092.3261351,0
+PFF.US,D,20130722,000000,25.6352,25.6441,25.5778,25.5778,1785855.8137395,0
+PFF.US,D,20130723,000000,25.5966,25.6787,25.5778,25.6441,3617780.1293185,0
+PFF.US,D,20130724,000000,25.6124,25.6233,25.4956,25.553,2217597.1120915,0
+PFF.US,D,20130725,000000,25.4907,25.5015,25.369,25.4214,3533637.2497826,0
+PFF.US,D,20130726,000000,25.3946,25.5095,25.3858,25.4788,2275219.8661522,0
+PFF.US,D,20130729,000000,25.458,25.4709,25.3264,25.3264,3585426.8087463,0
+PFF.US,D,20130730,000000,25.3728,25.3858,25.3214,25.3214,4150742.61741,0
+PFF.US,D,20130731,000000,25.2451,25.4599,25.159,25.4599,4824111.9501468,0
+PFF.US,D,20130801,000000,25.5154,25.5154,25.2649,25.2937,5008651.6537832,0
+PFF.US,D,20130802,000000,25.3798,25.3798,25.2699,25.3135,3902850.0103207,0
+PFF.US,D,20130805,000000,25.3135,25.3342,25.2383,25.2699,2702654.460192,0
+PFF.US,D,20130806,000000,25.2273,25.2689,25.159,25.1779,3639315.6713837,0
+PFF.US,D,20130807,000000,25.1244,25.2224,25.0581,25.159,3528337.4677461,0
+PFF.US,D,20130808,000000,25.2155,25.2155,25.1284,25.1422,4039249.1852481,0
+PFF.US,D,20130809,000000,25.0333,25.1927,25.0145,25.1492,2230090.8986806,0
+PFF.US,D,20130812,000000,25.1492,25.2451,25.1344,25.2036,2008340.5828151,0
+PFF.US,D,20130813,000000,25.1422,25.1788,25.0957,25.1195,2548756.7102253,0
+PFF.US,D,20130814,000000,25.0661,25.1422,24.9274,24.9274,3899252.5029184,0
+PFF.US,D,20130815,000000,24.7809,24.7958,24.7028,24.7424,4897309.7594226,0
+PFF.US,D,20130816,000000,24.7473,24.7651,24.5622,24.6177,4397891.6790212,0
+PFF.US,D,20130819,000000,24.5622,24.5859,24.3167,24.3306,4742158.2867133,0
+PFF.US,D,20130820,000000,24.4048,24.5018,24.2623,24.4593,5766749.8122207,0
+PFF.US,D,20130821,000000,24.388,24.5731,24.3048,24.4652,5466579.6944475,0
+PFF.US,D,20130822,000000,24.49,24.6661,24.4751,24.6513,3442029.618156,0
+PFF.US,D,20130823,000000,24.6187,24.877,24.6187,24.877,3434364.8361676,0
+PFF.US,D,20130826,000000,24.8908,24.964,24.8117,24.8117,3177748.7029848,0
+PFF.US,D,20130827,000000,24.6315,24.8403,24.6187,24.7839,2235286.6247603,0
+PFF.US,D,20130828,000000,24.7394,24.8908,24.7394,24.8403,2156443.527261,0
+PFF.US,D,20130829,000000,24.777,24.9096,24.7691,24.8561,2312853.7739728,0
+PFF.US,D,20130830,000000,25.2095,25.3006,25.2016,25.2581,3317291.7821626,0
+PFF.US,D,20130903,000000,24.9047,24.9572,24.7948,24.8335,4383024.8104641,0
+PFF.US,D,20130904,000000,24.7691,24.9186,24.7502,24.9047,2984164.2131162,0
+PFF.US,D,20130905,000000,24.8185,24.9047,24.7532,24.777,3434620.4299257,0
+PFF.US,D,20130906,000000,24.8561,24.871,24.7691,24.8007,2128053.4253182,0
+PFF.US,D,20130909,000000,24.8185,24.8621,24.777,24.8403,2557495.3900989,0
+PFF.US,D,20130910,000000,24.871,24.9047,24.8185,24.8255,4837561.4351359,0
+PFF.US,D,20130911,000000,24.7839,24.9422,24.7691,24.9186,2968328.512883,0
+PFF.US,D,20130912,000000,24.8839,25.0571,24.7948,24.7948,2209090.7901799,0
+PFF.US,D,20130913,000000,24.8839,24.8839,24.7691,24.8473,1495976.1229248,0
+PFF.US,D,20130916,000000,24.9799,25.0245,24.8335,24.8561,5189246.3233264,0
+PFF.US,D,20130917,000000,24.8077,24.8908,24.8077,24.8908,3029365.9187325,0
+PFF.US,D,20130918,000000,24.8561,25.165,24.8473,25.159,3226675.2077564,0
+PFF.US,D,20130919,000000,25.2214,25.2571,25.0313,25.0383,1812554.75382,0
+PFF.US,D,20130920,000000,24.977,25.0571,24.9572,24.9987,2275065.297595,0
+PFF.US,D,20130923,000000,24.9502,24.9987,24.9422,24.977,1512581.6351886,0
+PFF.US,D,20130924,000000,24.9422,25.0433,24.9254,24.9938,1844136.2418577,0
+PFF.US,D,20130925,000000,24.9938,25.0641,24.9799,25.0313,1747464.2169125,0
+PFF.US,D,20130926,000000,25.0313,25.1175,25.0126,25.0878,1530838.9094862,0
+PFF.US,D,20130927,000000,25.0789,25.1552,24.9186,24.97,6991039.872752,0
+PFF.US,D,20130930,000000,25.263,25.4441,25.2006,25.4303,2998893.6874001,0
+PFF.US,D,20131001,000000,25.0393,25.0888,24.97,24.9779,2285144.5818837,0
+PFF.US,D,20131002,000000,24.965,25.0393,24.9422,24.9799,1345500.096511,0
+PFF.US,D,20131003,000000,24.9938,24.9997,24.9106,24.9422,2129544.5572828,0
+PFF.US,D,20131004,000000,24.97,25.0047,24.9264,24.9799,1835412.7157644,0
+PFF.US,D,20131007,000000,24.97,24.9938,24.8987,24.9047,3013457.4803546,0
+PFF.US,D,20131008,000000,24.9047,24.9512,24.8413,24.8561,3055067.7400807,0
+PFF.US,D,20131009,000000,24.8265,24.8849,24.7958,24.8335,2222782.7356511,0
+PFF.US,D,20131010,000000,24.8561,24.9572,24.8483,24.9186,1649922.364988,0
+PFF.US,D,20131011,000000,24.9264,24.965,24.8561,24.9572,2154800.8574953,0
+PFF.US,D,20131014,000000,24.8561,24.9799,24.8561,24.9264,1005433.1064182,0
+PFF.US,D,20131015,000000,24.8918,24.965,24.8335,24.8335,2433446.5459754,0
+PFF.US,D,20131016,000000,24.8195,24.9422,24.8195,24.8987,2021628.4274829,0
+PFF.US,D,20131017,000000,24.9186,25.0888,24.9047,25.0819,2320831.734084,0
+PFF.US,D,20131018,000000,25.0492,25.2393,25.0492,25.2165,2418641.3027908,0
+PFF.US,D,20131021,000000,25.3293,25.3293,25.157,25.157,1959564.6055928,0
+PFF.US,D,20131022,000000,25.1878,25.355,25.1878,25.2877,2424716.9583699,0
+PFF.US,D,20131023,000000,25.5906,25.5906,25.2303,25.3748,3710206.065072,0
+PFF.US,D,20131024,000000,25.4115,25.4253,25.2659,25.2877,1443130.8506123,0
+PFF.US,D,20131025,000000,25.3026,25.3352,25.2461,25.2659,1820459.9757866,0
+PFF.US,D,20131028,000000,25.1878,25.366,25.1878,25.2531,2220366.2128468,0
+PFF.US,D,20131029,000000,25.2789,25.3293,25.2601,25.2967,1454121.3822128,0
+PFF.US,D,20131030,000000,25.2659,25.359,25.2659,25.2659,2069395.1629487,0
+PFF.US,D,20131031,000000,25.5105,25.6164,25.5105,25.564,1839859.8451058,0
+PFF.US,D,20131101,000000,25.2689,25.3946,25.2432,25.3204,1845795.0756557,0
+PFF.US,D,20131104,000000,25.3204,25.362,25.2996,25.3046,2249285.6868421,0
+PFF.US,D,20131105,000000,25.3323,25.3323,25.2205,25.2432,2097507.4455893,0
+PFF.US,D,20131106,000000,25.2491,25.2996,25.2125,25.2353,4307512.5138368,0
+PFF.US,D,20131107,000000,25.2205,25.3115,25.2205,25.2769,1610738.7305863,0
+PFF.US,D,20131108,000000,25.2095,25.2353,25.157,25.17,2527603.0434195,0
+PFF.US,D,20131111,000000,25.1442,25.2205,25.1442,25.2006,1976245.8867571,0
+PFF.US,D,20131112,000000,25.162,25.1977,25.1264,25.1324,1476727.7914069,0
+PFF.US,D,20131113,000000,25.0848,25.1828,25.0601,25.1779,2305915.3631785,0
+PFF.US,D,20131114,000000,25.17,25.2353,25.1382,25.2125,1777342.4200638,0
+PFF.US,D,20131115,000000,25.157,25.264,25.1382,25.2491,2388905.5451726,0
+PFF.US,D,20131118,000000,25.2769,25.3046,25.2095,25.2205,1391598.9059108,0
+PFF.US,D,20131119,000000,25.1779,25.2561,25.1779,25.1977,1947998.2303475,0
+PFF.US,D,20131120,000000,25.1779,25.2838,25.1382,25.1382,2237218.2266006,0
+PFF.US,D,20131121,000000,25.1264,25.2491,25.1224,25.2095,2283312.9949924,0
+PFF.US,D,20131122,000000,25.1779,25.3946,25.1779,25.3788,3074441.3428477,0
+PFF.US,D,20131125,000000,25.358,25.369,25.2996,25.3115,1422100.4345514,0
+PFF.US,D,20131126,000000,25.2996,25.3788,25.2927,25.353,1263573.7098818,0
+PFF.US,D,20131127,000000,25.3115,25.3946,25.3115,25.3442,1406376.8722911,0
+PFF.US,D,20131129,000000,25.5105,25.564,25.4976,25.5432,668117.03254453,0
+PFF.US,D,20131202,000000,25.3788,25.3946,25.3264,25.369,2661976.6630699,0
+PFF.US,D,20131203,000000,25.3382,25.362,25.2996,25.3105,1883432.0142324,0
+PFF.US,D,20131204,000000,25.2996,25.3264,25.2076,25.2195,2106844.1946518,0
+PFF.US,D,20131205,000000,25.1304,25.2195,25.0898,25.0898,2598046.9057201,0
+PFF.US,D,20131206,000000,25.1769,25.2076,25.1056,25.1056,2145827.7991557,0
+PFF.US,D,20131209,000000,25.1056,25.2195,25.0501,25.1363,2688620.03929,0
+PFF.US,D,20131210,000000,25.16,25.1769,25.1126,25.157,2481449.6804112,0
+PFF.US,D,20131211,000000,25.1304,25.157,24.9868,25.0135,3515697.1946157,0
+PFF.US,D,20131212,000000,24.9422,24.9997,24.8829,24.964,5383163.1861058,0
+PFF.US,D,20131213,000000,24.9502,25.0749,24.9394,25.0581,3148287.7339129,0
+PFF.US,D,20131216,000000,25.0501,25.157,25.0323,25.1056,2648426.1528798,0
+PFF.US,D,20131217,000000,25.1126,25.1126,25.0393,25.0581,2866252.6499443,0
+PFF.US,D,20131218,000000,25.0749,25.2076,25.0047,25.0749,5650871.8863419,0
+PFF.US,D,20131219,000000,25.0393,25.1254,24.9938,25.0749,3995193.1054095,0
+PFF.US,D,20131220,000000,25.0501,25.1422,25.0501,25.0967,2962281.1443602,0
+PFF.US,D,20131223,000000,25.0829,25.1957,25.0581,25.0661,3159593.46414,0
+PFF.US,D,20131224,000000,25.0265,25.1195,25.0195,25.0829,1820873.1688581,0
+PFF.US,D,20131226,000000,25.159,25.159,24.97,24.9809,3156724.3484359,0
+PFF.US,D,20131227,000000,24.97,25.0343,24.9422,24.9422,4135530.2426661,0
+PFF.US,D,20131230,000000,24.965,25.0997,24.9254,25.07,5563759.876153,0
+PFF.US,D,20131231,000000,25.0205,25.0769,24.9809,25.0531,3323789.7230813,0
+PFF.US,D,20140102,000000,25.0997,25.2621,25.07,25.2056,2129167.7332836,0
+PFF.US,D,20140103,000000,25.2541,25.4026,25.2403,25.358,1821199.4802569,0
+PFF.US,D,20140106,000000,25.4095,25.5273,25.3877,25.5075,1812580.0101203,0
+PFF.US,D,20140107,000000,25.554,25.5728,25.4461,25.4629,3763326.1259309,0
+PFF.US,D,20140108,000000,25.4333,25.5006,25.4026,25.5006,2317864.623935,0
+PFF.US,D,20140109,000000,25.4956,25.6075,25.4887,25.5867,2975121.4473882,0
+PFF.US,D,20140110,000000,25.6203,25.7609,25.6203,25.7163,2370603.8197867,0
+PFF.US,D,20140113,000000,25.7213,25.7836,25.6699,25.6936,3426684.9003989,0
+PFF.US,D,20140114,000000,25.7134,25.7976,25.6777,25.7213,2469395.3534458,0
+PFF.US,D,20140115,000000,25.6936,25.7976,25.6936,25.7163,3359180.8714431,0
+PFF.US,D,20140116,000000,25.7075,25.8163,25.7075,25.8024,3081912.1564505,0
+PFF.US,D,20140117,000000,25.8094,25.9312,25.7798,25.8737,5152248.8742712,0
+PFF.US,D,20140121,000000,25.8885,25.9025,25.7886,25.8094,2544636.9025347,0
+PFF.US,D,20140122,000000,25.8163,25.8885,25.8163,25.8599,1649120.2248932,0
+PFF.US,D,20140123,000000,25.8817,25.8885,25.7688,25.8024,2694182.4868488,0
+PFF.US,D,20140124,000000,25.8233,25.8292,25.7134,25.7163,2440117.2399875,0
+PFF.US,D,20140127,000000,25.7134,25.8094,25.6777,25.6857,1738570.9684817,0
+PFF.US,D,20140128,000000,25.7134,25.7976,25.6936,25.7976,1707875.4714555,0
+PFF.US,D,20140129,000000,25.7886,25.7886,25.7163,25.7441,1480853.6606096,0
+PFF.US,D,20140130,000000,25.7836,25.8955,25.7688,25.8381,2339894.1792324,0
+PFF.US,D,20140131,000000,25.752,25.8163,25.752,25.7976,2539329.038482,0
+PFF.US,D,20140203,000000,25.8292,25.8817,25.7163,25.751,2093248.2231214,0
+PFF.US,D,20140204,000000,25.8233,25.8233,25.751,25.8024,2811926.3481872,0
+PFF.US,D,20140205,000000,25.8024,25.8094,25.7372,25.8094,3488645.6765841,0
+PFF.US,D,20140206,000000,25.8094,25.8737,25.7886,25.8163,2422633.8187283,0
+PFF.US,D,20140207,000000,25.8817,25.9035,25.847,25.8737,2938879.6668353,0
+PFF.US,D,20140210,000000,25.8737,25.946,25.8599,25.9193,1316927.1389547,0
+PFF.US,D,20140211,000000,25.9193,26.0014,25.9035,25.9806,1880525.5192039,0
+PFF.US,D,20140212,000000,25.9886,26.0549,25.9747,25.9886,2096486.0808086,0
+PFF.US,D,20140213,000000,25.9747,26.0925,25.9648,26.0727,1500139.3714519,0
+PFF.US,D,20140214,000000,26.0885,26.1974,26.0885,26.137,1649652.6277017,0
+PFF.US,D,20140218,000000,26.141,26.2479,26.141,26.2311,1459930.3312616,0
+PFF.US,D,20140219,000000,26.2311,26.3191,26.2311,26.2529,1286479.1536705,0
+PFF.US,D,20140220,000000,26.2529,26.2925,26.237,26.2598,1048637.5438136,0
+PFF.US,D,20140221,000000,26.2835,26.3053,26.2529,26.2747,1522509.381676,0
+PFF.US,D,20140224,000000,26.2925,26.3311,26.242,26.2529,1250889.9959151,0
+PFF.US,D,20140225,000000,26.2835,26.3053,26.2212,26.237,1503970.2470681,0
+PFF.US,D,20140226,000000,26.2311,26.3311,26.2311,26.2747,2263548.4246981,0
+PFF.US,D,20140227,000000,26.2925,26.3528,26.2747,26.3191,1104020.5691715,0
+PFF.US,D,20140228,000000,26.3687,26.4231,26.3311,26.3904,2226337.8124691,0
+PFF.US,D,20140303,000000,26.336,26.3904,26.2588,26.3687,2476189.2982029,0
+PFF.US,D,20140304,000000,26.4162,26.437,26.3845,26.4231,2270812.1366392,0
+PFF.US,D,20140305,000000,26.4231,26.4429,26.3845,26.3984,1384344.2862377,0
+PFF.US,D,20140306,000000,26.4231,26.4478,26.4162,26.437,1026782.7621138,0
+PFF.US,D,20140307,000000,26.437,26.437,26.3627,26.3845,1247862.2706456,0
+PFF.US,D,20140310,000000,26.3845,26.4092,26.3687,26.3904,879008.14957064,0
+PFF.US,D,20140311,000000,26.3845,26.4231,26.3627,26.4034,1186649.0809467,0
+PFF.US,D,20140312,000000,26.4092,26.4558,26.3627,26.4478,937400.71566186,0
+PFF.US,D,20140313,000000,26.4805,26.5478,26.4558,26.5083,1227717.8455962,0
+PFF.US,D,20140314,000000,26.4805,26.6082,26.4805,26.5884,1326604.3429441,0
+PFF.US,D,20140317,000000,26.5954,26.6884,26.5954,26.6666,2114258.4341422,0
+PFF.US,D,20140318,000000,26.6884,26.7279,26.6666,26.7043,3616820.3899104,0
+PFF.US,D,20140319,000000,26.6884,26.7409,26.6428,26.6498,1962748.9199236,0
+PFF.US,D,20140320,000000,26.6567,26.6815,26.6082,26.6607,1276382.6950976,0
+PFF.US,D,20140321,000000,26.6884,26.7409,26.6607,26.7339,958720.06379722,0
+PFF.US,D,20140324,000000,26.7617,26.7982,26.7111,26.7686,3205256.8549241,0
+PFF.US,D,20140325,000000,26.7914,26.7914,26.7409,26.7686,3394631.6246733,0
+PFF.US,D,20140326,000000,26.7686,26.7854,26.7537,26.7617,1438751.4081554,0
+PFF.US,D,20140327,000000,26.7617,26.7914,26.7468,26.7814,1444109.7848086,0
+PFF.US,D,20140328,000000,26.7735,26.82,26.7735,26.8042,1208468.5038263,0
+PFF.US,D,20140331,000000,26.8606,26.8814,26.826,26.8468,2728463.3682531,0
+PFF.US,D,20140401,000000,26.8508,26.9665,26.8438,26.9537,4332671.8298566,0
+PFF.US,D,20140402,000000,26.9873,27.0052,26.9081,26.9161,2525649.216035,0
+PFF.US,D,20140403,000000,26.9359,26.9359,26.8844,26.8923,1577077.1336631,0
+PFF.US,D,20140404,000000,26.9299,26.9477,26.9081,26.9229,3042256.734361,0
+PFF.US,D,20140407,000000,26.9359,26.9814,26.8695,26.8992,2429666.1829595,0
+PFF.US,D,20140408,000000,26.9229,26.9437,26.8844,26.9161,1760899.5583735,0
+PFF.US,D,20140409,000000,26.9299,26.9923,26.9299,26.9596,2855102.4985265,0
+PFF.US,D,20140410,000000,27.0002,27.0289,26.9359,26.9437,1915869.1857212,0
+PFF.US,D,20140411,000000,26.9596,26.9745,26.9359,26.9596,1418545.3577335,0
+PFF.US,D,20140414,000000,26.9814,27.021,26.9437,26.9745,1189195.9262601,0
+PFF.US,D,20140415,000000,26.9923,27.0378,26.9596,27.0289,2652477.2634339,0
+PFF.US,D,20140416,000000,27.0289,27.0675,27.0052,27.0378,1771854.7311537,0
+PFF.US,D,20140417,000000,27.0289,27.0734,26.9814,27.0289,3435675.1330226,0
+PFF.US,D,20140421,000000,26.9665,27.021,26.9665,26.9873,1655262.5571049,0
+PFF.US,D,20140422,000000,27.0052,27.0546,26.9923,27.0468,3289837.1735797,0
+PFF.US,D,20140423,000000,27.0734,27.0863,27.0289,27.0289,1962450.895581,0
+PFF.US,D,20140424,000000,27.0675,27.0863,27.0289,27.0734,1448589.2422142,0
+PFF.US,D,20140425,000000,27.0863,27.1309,27.0675,27.1259,1874100.3164299,0
+PFF.US,D,20140428,000000,27.1457,27.219,27.1309,27.1853,2506344.3104046,0
+PFF.US,D,20140429,000000,27.2358,27.2664,27.2021,27.2536,1905493.897594,0
+PFF.US,D,20140430,000000,27.2813,27.3367,27.2625,27.3367,3166376.2961251,0
+PFF.US,D,20140501,000000,27.3843,27.3932,27.3269,27.3595,2575586.9830671,0
+PFF.US,D,20140502,000000,27.3515,27.406,27.3269,27.406,1481432.5350105,0
+PFF.US,D,20140505,000000,27.4001,27.4654,27.4001,27.4496,5963625.7031329,0
+PFF.US,D,20140506,000000,27.4584,27.4724,27.406,27.413,1553453.4006964,0
+PFF.US,D,20140507,000000,27.4348,27.4724,27.406,27.4426,2464112.7456933,0
+PFF.US,D,20140508,000000,27.4724,27.4852,27.4496,27.4584,1896256.1532282,0
+PFF.US,D,20140509,000000,27.4584,27.4724,27.413,27.4426,1568414.2226903,0
+PFF.US,D,20140512,000000,27.4724,27.4783,27.4348,27.4496,2265106.2332952,0
+PFF.US,D,20140513,000000,27.4724,27.507,27.4496,27.4654,2649561.6761374,0
+PFF.US,D,20140514,000000,27.4724,27.5199,27.4654,27.5129,3038891.5849206,0
+PFF.US,D,20140515,000000,27.5199,27.5417,27.4882,27.507,2538797.6459256,0
+PFF.US,D,20140516,000000,27.507,27.5417,27.4941,27.5417,2995961.9360715,0
+PFF.US,D,20140519,000000,27.5337,27.5852,27.5337,27.5693,3107842.2947527,0
+PFF.US,D,20140520,000000,27.5911,27.5911,27.5545,27.5545,2206269.1563202,0
+PFF.US,D,20140521,000000,27.5763,27.5991,27.5417,27.5485,2066494.7294323,0
+PFF.US,D,20140522,000000,27.5605,27.5763,27.4783,27.4852,2477935.0136736,0
+PFF.US,D,20140523,000000,27.4852,27.5268,27.4348,27.4783,2739892.3492253,0
+PFF.US,D,20140527,000000,27.507,27.5545,27.4852,27.5545,1866163.776651,0
+PFF.US,D,20140528,000000,27.5545,27.6119,27.507,27.6119,1787919.7585928,0
+PFF.US,D,20140529,000000,27.6198,27.6921,27.5911,27.6852,2296659.4342766,0
+PFF.US,D,20140530,000000,27.6852,27.7109,27.6564,27.6852,1744415.2763508,0
+PFF.US,D,20140602,000000,27.7079,27.7287,27.6535,27.6644,1928301.3469378,0
+PFF.US,D,20140603,000000,27.6644,27.6872,27.4802,27.4802,3789364.361198,0
+PFF.US,D,20140604,000000,27.4892,27.5278,27.1853,27.3763,9280330.5288787,0
+PFF.US,D,20140605,000000,27.3467,27.4734,27.3209,27.4278,2806855.8933567,0
+PFF.US,D,20140606,000000,27.4664,27.5219,27.4664,27.4892,1765666.9376016,0
+PFF.US,D,20140609,000000,27.4892,27.5278,27.4734,27.509,2617415.457227,0
+PFF.US,D,20140610,000000,27.509,27.5149,27.3941,27.4358,3840792.2499426,0
+PFF.US,D,20140611,000000,27.413,27.4594,27.3763,27.4506,2858376.7252861,0
+PFF.US,D,20140612,000000,27.4506,27.5149,27.407,27.5011,2129761.7614646,0
+PFF.US,D,20140613,000000,27.509,27.5219,27.4664,27.4802,2691845.7739531,0
+PFF.US,D,20140616,000000,27.5219,27.5625,27.5011,27.5219,2590700.3531142,0
+PFF.US,D,20140617,000000,27.5219,27.601,27.509,27.601,2513278.680191,0
+PFF.US,D,20140618,000000,27.6208,27.6802,27.5872,27.6723,3173450.0806886,0
+PFF.US,D,20140619,000000,27.6802,27.7079,27.6584,27.6872,2124066.9708926,0
+PFF.US,D,20140620,000000,27.702,27.7139,27.6644,27.7079,1610064.8924967,0
+PFF.US,D,20140623,000000,27.7416,27.7485,27.695,27.7218,1921749.8626626,0
+PFF.US,D,20140624,000000,27.7287,27.7585,27.7218,27.7287,2019239.1814828,0
+PFF.US,D,20140625,000000,27.7218,27.7703,27.7079,27.7643,2020450.473641,0
+PFF.US,D,20140626,000000,27.7555,27.8228,27.7555,27.8099,2512133.0544132,0
+PFF.US,D,20140627,000000,27.8099,27.8604,27.8099,27.8504,1964236.0108801,0
+PFF.US,D,20140630,000000,27.8802,27.9099,27.8436,27.8504,3441710.3785214,0
+PFF.US,D,20140701,000000,27.8752,27.9208,27.8198,27.889,2720532.8899864,0
+PFF.US,D,20140702,000000,27.9208,27.9208,27.8752,27.9118,2862376.3129877,0
+PFF.US,D,20140703,000000,27.898,27.9039,27.7802,27.8069,1543539.797737,0
+PFF.US,D,20140707,000000,27.8297,27.8534,27.7802,27.798,1680141.0230662,0
+PFF.US,D,20140708,000000,27.8257,27.8436,27.8069,27.8376,1616522.423335,0
+PFF.US,D,20140709,000000,27.8682,27.889,27.8614,27.889,1643511.305742,0
+PFF.US,D,20140710,000000,27.8682,27.8682,27.798,27.8436,1846194.1251991,0
+PFF.US,D,20140711,000000,27.8682,27.994,27.8297,27.9861,5890990.6042258,0
+PFF.US,D,20140714,000000,28.0356,28.0484,27.9683,27.9831,2318337.421875,0
+PFF.US,D,20140715,000000,28.0069,28.0118,27.9515,27.9683,1505155.2726741,0
+PFF.US,D,20140716,000000,27.9989,28.0287,27.9118,27.9623,1979713.0716503,0
+PFF.US,D,20140717,000000,27.9831,27.9861,27.798,27.8069,2710266.7090761,0
+PFF.US,D,20140718,000000,27.8069,27.9683,27.8069,27.9515,3481670.8967175,0
+PFF.US,D,20140721,000000,27.9515,27.9831,27.898,27.9039,1940830.4923472,0
+PFF.US,D,20140722,000000,27.9267,27.9435,27.8436,27.889,2253437.822597,0
+PFF.US,D,20140723,000000,27.889,27.9346,27.8822,27.9039,1720735.9795236,0
+PFF.US,D,20140724,000000,27.9267,27.9515,27.8822,27.9346,1535036.5065815,0
+PFF.US,D,20140725,000000,27.9515,27.9781,27.9267,27.9623,1252355.8715794,0
+PFF.US,D,20140728,000000,27.9623,27.9831,27.9515,27.9574,1483950.0830157,0
+PFF.US,D,20140729,000000,27.9683,27.9861,27.9623,27.9683,1178402.3938013,0
+PFF.US,D,20140730,000000,27.9861,27.994,27.9118,27.9118,3063767.0201259,0
+PFF.US,D,20140731,000000,27.8614,27.8682,27.7159,27.7159,4240286.3041834,0
+PFF.US,D,20140801,000000,27.7099,27.7565,27.5229,27.6624,6266233.5590026,0
+PFF.US,D,20140804,000000,27.6624,27.7386,27.5297,27.5733,2432372.6480903,0
+PFF.US,D,20140805,000000,27.5446,27.609,27.5159,27.5367,2374717.5659653,0
+PFF.US,D,20140806,000000,27.5229,27.6317,27.51,27.603,2758408.2480371,0
+PFF.US,D,20140807,000000,27.6544,27.7831,27.6317,27.7683,4037631.7717825,0
+PFF.US,D,20140808,000000,27.7525,27.8079,27.7386,27.7565,2326734.6365696,0
+PFF.US,D,20140811,000000,27.7921,27.8317,27.7743,27.7921,1042922.5482016,0
+PFF.US,D,20140812,000000,27.8079,27.8416,27.7921,27.8416,1190143.542644,0
+PFF.US,D,20140813,000000,27.8644,27.9247,27.8475,27.9247,2252542.7393174,0
+PFF.US,D,20140814,000000,27.9643,28.0247,27.9603,27.9969,3736827.215748,0
+PFF.US,D,20140815,000000,28.0395,28.0395,27.9307,28.0158,1706139.8585049,0
+PFF.US,D,20140818,000000,28.0395,28.097,28.0247,28.097,2405427.2065196,0
+PFF.US,D,20140819,000000,28.1038,28.1276,28.0584,28.0802,1380519.4721336,0
+PFF.US,D,20140820,000000,28.0158,28.089,28.0158,28.0732,2021581.9558906,0
+PFF.US,D,20140821,000000,28.097,28.1038,28.0584,28.089,1502702.3807975,0
+PFF.US,D,20140822,000000,28.089,28.089,28.0455,28.089,1011374.3984802,0
+PFF.US,D,20140825,000000,28.0802,28.1365,28.0802,28.1365,1316375.541358,0
+PFF.US,D,20140826,000000,28.1484,28.1949,28.1197,28.1771,1921752.8934187,0
+PFF.US,D,20140827,000000,28.1771,28.2009,28.1613,28.1949,2047978.8306206,0
+PFF.US,D,20140828,000000,28.1949,28.2078,28.1831,28.2078,1410266.3425238,0
+PFF.US,D,20140829,000000,28.2355,28.2415,28.1831,28.2078,1328931.9635716,0
+PFF.US,D,20140902,000000,28.28,28.28,28.089,28.1038,2432972.7377834,0
+PFF.US,D,20140903,000000,28.1276,28.1405,28.0316,28.089,2147823.0468725,0
+PFF.US,D,20140904,000000,28.097,28.1276,27.8307,27.8624,5303283.5700457,0
+PFF.US,D,20140905,000000,27.9069,27.9455,27.8069,27.9297,3523772.1389196,0
+PFF.US,D,20140908,000000,27.9376,27.9791,27.8624,27.8702,1577651.967056,0
+PFF.US,D,20140909,000000,27.8554,27.8762,27.8069,27.8198,4378345.3231607,0
+PFF.US,D,20140910,000000,27.8069,27.8456,27.7811,27.8198,1477805.7303,0
+PFF.US,D,20140911,000000,27.8129,27.8307,27.7811,27.8129,1280196.3964297,0
+PFF.US,D,20140912,000000,27.7811,27.7811,27.695,27.7515,2241610.8023335,0
+PFF.US,D,20140915,000000,27.7515,27.799,27.7377,27.7901,1338919.3149276,0
+PFF.US,D,20140916,000000,27.7663,27.8069,27.695,27.7663,3072578.438144,0
+PFF.US,D,20140917,000000,27.7663,27.8762,27.7663,27.8456,1517342.9529046,0
+PFF.US,D,20140918,000000,27.8257,27.9455,27.8257,27.9237,1392561.6760749,0
+PFF.US,D,20140919,000000,27.9633,27.9713,27.9297,27.9593,1479730.2603762,0
+PFF.US,D,20140922,000000,27.9713,27.9713,27.8456,27.899,1687093.5773887,0
+PFF.US,D,20140923,000000,27.8456,27.899,27.8456,27.8702,1400798.2607002,0
+PFF.US,D,20140924,000000,27.9237,27.9237,27.8129,27.8624,1538629.9729757,0
+PFF.US,D,20140925,000000,27.8554,27.892,27.7663,27.799,2200743.0778337,0
+PFF.US,D,20140926,000000,27.7515,27.9069,27.7159,27.9069,2100396.7663336,0
+PFF.US,D,20140929,000000,27.8624,27.9455,27.799,27.9455,1997931.9563715,0
+PFF.US,D,20140930,000000,27.9455,27.9969,27.9148,27.9791,2405091.8028528,0
+PFF.US,D,20141001,000000,27.9633,28.0109,27.8702,27.9069,2982931.7056659,0
+PFF.US,D,20141002,000000,27.9148,27.9791,27.8702,27.9455,2315115.7282199,0
+PFF.US,D,20141003,000000,27.9713,28.0019,27.899,27.9455,1527918.2709296,0
+PFF.US,D,20141006,000000,27.9593,28.0405,27.9593,27.9791,2056583.1469769,0
+PFF.US,D,20141007,000000,27.9593,27.9841,27.9297,27.9297,1347562.0208603,0
+PFF.US,D,20141008,000000,27.9633,28.0662,27.9297,28.0465,2531467.2573519,0
+PFF.US,D,20141009,000000,28.0594,28.0812,27.9237,27.9297,1948760.9706139,0
+PFF.US,D,20141010,000000,27.9376,27.9455,27.8198,27.892,1711591.1783428,0
+PFF.US,D,20141013,000000,27.8702,27.9534,27.8297,27.8396,1811450.5483748,0
+PFF.US,D,20141014,000000,27.9237,28.0109,27.892,27.9376,3814446.898065,0
+PFF.US,D,20141015,000000,27.9148,27.9713,27.8257,27.9633,3257067.62918,0
+PFF.US,D,20141016,000000,27.8762,27.9969,27.8257,27.9841,2602074.7804779,0
+PFF.US,D,20141017,000000,28.0326,28.0812,27.9891,28.0247,3148784.7779011,0
+PFF.US,D,20141020,000000,28.0465,28.0594,28.0019,28.0594,2583569.9944382,0
+PFF.US,D,20141021,000000,28.098,28.1633,28.0812,28.1375,3227709.705813,0
+PFF.US,D,20141022,000000,28.1633,28.1791,28.1286,28.1484,3112051.0046201,0
+PFF.US,D,20141023,000000,28.1969,28.2157,28.1484,28.1702,2438130.0742867,0
+PFF.US,D,20141024,000000,28.1702,28.2029,28.1702,28.2029,1908641.8428524,0
+PFF.US,D,20141027,000000,28.2029,28.2296,28.1702,28.2029,1938274.5547657,0
+PFF.US,D,20141028,000000,28.2375,28.2603,28.2029,28.2375,2231924.5060761,0
+PFF.US,D,20141029,000000,28.2524,28.2662,28.1899,28.2157,2049638.6746706,0
+PFF.US,D,20141030,000000,28.2227,28.2662,28.2108,28.2524,2024626.8554441,0
+PFF.US,D,20141031,000000,28.3543,28.3543,28.2524,28.2732,2676432.3590594,0
+PFF.US,D,20141103,000000,28.3058,28.3474,28.2722,28.3138,3443573.283225,0
+PFF.US,D,20141104,000000,28.3206,28.3474,28.2969,28.3345,2993298.9117771,0
+PFF.US,D,20141105,000000,28.3603,28.3711,28.281,28.3058,1795499.6794126,0
+PFF.US,D,20141106,000000,28.3256,28.3543,28.29,28.3206,2485064.3620975,0
+PFF.US,D,20141107,000000,28.3256,28.4157,28.3206,28.3859,5551685.3441474,0
+PFF.US,D,20141110,000000,28.4226,28.4375,28.3859,28.4009,2967388.9785151,0
+PFF.US,D,20141111,000000,28.4067,28.4226,28.3859,28.4226,1816738.2073873,0
+PFF.US,D,20141112,000000,28.4157,28.4523,28.4157,28.4523,2601814.1354597,0
+PFF.US,D,20141113,000000,28.4444,28.477,28.4305,28.4375,3076395.1702322,0
+PFF.US,D,20141114,000000,28.4523,28.4988,28.4444,28.4928,3826926.541126,0
+PFF.US,D,20141117,000000,28.5058,28.5513,28.4928,28.5344,2845839.4978605,0
+PFF.US,D,20141118,000000,28.5434,28.5651,28.5276,28.5394,3858518.1316838,0
+PFF.US,D,20141119,000000,28.5394,28.5394,28.4928,28.5058,3073824.0788705,0
+PFF.US,D,20141120,000000,28.5058,28.5206,28.4928,28.5126,3617130.537277,0
+PFF.US,D,20141121,000000,28.5592,28.5592,28.5058,28.5276,3098564.1403067,0
+PFF.US,D,20141124,000000,28.5434,28.5513,28.5276,28.5434,2397777.5783113,0
+PFF.US,D,20141125,000000,28.5592,28.5721,28.5434,28.5651,2421980.1856789,0
+PFF.US,D,20141126,000000,28.5651,28.6631,28.5651,28.6404,5202408.8967452,0
+PFF.US,D,20141128,000000,28.6631,28.6978,28.6077,28.6235,1353445.7285579,0
+PFF.US,D,20141201,000000,28.6691,28.6691,28.477,28.477,4406269.6989277,0
+PFF.US,D,20141202,000000,28.485,28.5394,28.477,28.5394,3258486.023,0
+PFF.US,D,20141203,000000,28.5276,28.5513,28.4009,28.4295,5914127.3957245,0
+PFF.US,D,20141204,000000,28.3652,28.4295,28.2405,28.2652,7873212.1316133,0
+PFF.US,D,20141205,000000,28.2494,28.3335,28.2405,28.288,2503719.6756865,0
+PFF.US,D,20141208,000000,28.3048,28.3464,28.2722,28.3335,1783746.4075457,0
+PFF.US,D,20141209,000000,28.2652,28.3395,28.2256,28.3335,2390622.9735871,0
+PFF.US,D,20141210,000000,28.3256,28.3335,28.2256,28.2494,2434139.5788532,0
+PFF.US,D,20141211,000000,28.2563,28.3652,28.2563,28.296,2450919.8647143,0
+PFF.US,D,20141212,000000,28.296,28.296,28.2207,28.2207,1994755.7240569,0
+PFF.US,D,20141215,000000,28.2405,28.288,28.1158,28.1385,3128336.2669971,0
+PFF.US,D,20141216,000000,28.1336,28.1336,28.0059,28.0059,3938421.9937919,0
+PFF.US,D,20141217,000000,28.0544,28.1939,28.0109,28.1939,2904473.5141819,0
+PFF.US,D,20141218,000000,28.288,28.3048,28.2147,28.2722,2585828.9179293,0
+PFF.US,D,20141219,000000,28.3048,28.3939,28.28,28.3781,2617668.0202291,0
+PFF.US,D,20141222,000000,28.3711,28.4216,28.3464,28.3711,2706385.3208594,0
+PFF.US,D,20141223,000000,28.3652,28.4216,28.3395,28.3593,2669954.6231809,0
+PFF.US,D,20141224,000000,28.4127,28.4424,28.3454,28.3513,1617140.6975641,0
+PFF.US,D,20141226,000000,28.3761,28.4127,28.3573,28.4057,1865970.8185174,0
+PFF.US,D,20141229,000000,28.3761,28.484,28.3761,28.4682,2371602.959023,0
+PFF.US,D,20141230,000000,28.4355,28.5592,28.4275,28.5513,2579426.9509514,0
+PFF.US,D,20141231,000000,28.6167,28.6345,28.5592,28.5879,2617620.5383847,0
+PFF.US,D,20150102,000000,28.5651,28.7334,28.5651,28.7126,3711136.5071719,0
+PFF.US,D,20150105,000000,28.7334,28.7334,28.5592,28.6027,3085568.2584693,0
+PFF.US,D,20150106,000000,28.6167,28.6641,28.5949,28.6345,2699154.9472346,0
+PFF.US,D,20150107,000000,28.677,28.7196,28.6592,28.7008,2747514.7006294,0
+PFF.US,D,20150108,000000,28.7453,28.7909,28.7196,28.7334,3085439.9564642,0
+PFF.US,D,20150109,000000,28.7453,28.7542,28.6918,28.7542,2777517.1647778,0
+PFF.US,D,20150112,000000,28.7384,28.7542,28.7076,28.7334,2001182.9473349,0
+PFF.US,D,20150113,000000,28.7453,28.7681,28.677,28.7076,2307908.5903913,0
+PFF.US,D,20150114,000000,28.6711,28.7008,28.6414,28.6503,2267593.4737401,0
+PFF.US,D,20150115,000000,28.6503,28.6918,28.581,28.6592,3586617.8958643,0
+PFF.US,D,20150116,000000,28.6414,28.7542,28.6345,28.7542,3129153.560872,0
+PFF.US,D,20150120,000000,28.8463,28.872,28.7334,28.7384,2639672.3192263,0
+PFF.US,D,20150121,000000,28.7384,28.7997,28.7384,28.7819,2327969.164524,0
+PFF.US,D,20150122,000000,28.7819,28.8532,28.7819,28.8463,2331437.3596691,0
+PFF.US,D,20150123,000000,28.8581,28.8849,28.8305,28.8651,2741669.3825083,0
+PFF.US,D,20150126,000000,28.8849,28.9413,28.8651,28.9413,4071632.8133806,0
+PFF.US,D,20150127,000000,28.9284,28.9829,28.8849,28.965,2653976.4774145,0
+PFF.US,D,20150128,000000,28.9829,29.0135,28.9562,29.0067,3153500.6342768,0
+PFF.US,D,20150129,000000,29.0205,29.0472,28.965,28.9829,2171960.9981116,0
+PFF.US,D,20150130,000000,28.9908,29.0343,28.965,28.965,2522602.2959773,0
+PFF.US,D,20150202,000000,28.9888,29.0591,28.9888,29.0591,2585545.0371149,0
+PFF.US,D,20150203,000000,29.0265,29.0779,29.0265,29.0591,2576061.8015111,0
+PFF.US,D,20150204,000000,29.0462,29.066,28.9888,29.0333,2233507.5709734,0
+PFF.US,D,20150205,000000,29.0393,29.0729,29.0115,29.0729,3549553.7701766,0
+PFF.US,D,20150206,000000,29.0729,29.0729,28.9254,28.973,3414980.1206284,0
+PFF.US,D,20150209,000000,28.9888,29.0195,28.9552,29.0047,2105563.195105,0
+PFF.US,D,20150210,000000,29.0195,29.0265,28.9631,28.9888,2020728.2929434,0
+PFF.US,D,20150211,000000,29.0265,29.0591,28.9631,29.0591,3008006.1605168,0
+PFF.US,D,20150212,000000,29.0729,29.0996,29.0265,29.0779,1931709.9372145,0
+PFF.US,D,20150213,000000,29.0858,29.1372,29.0779,29.1314,2111531.7639712,0
+PFF.US,D,20150217,000000,29.1372,29.168,29.0115,29.0393,2959543.3614171,0
+PFF.US,D,20150218,000000,29.0333,29.0393,28.8285,28.9334,7372733.286603,0
+PFF.US,D,20150219,000000,28.9384,28.9957,28.8819,28.9631,2923930.9678655,0
+PFF.US,D,20150220,000000,28.973,29.0521,28.9631,29.0195,2270021.1093165,0
+PFF.US,D,20150223,000000,29.0393,29.0858,29.0265,29.0779,2751457.7142186,0
+PFF.US,D,20150224,000000,29.0937,29.1314,29.0729,29.1254,2549438.6303311,0
+PFF.US,D,20150225,000000,29.1372,29.1917,29.1314,29.168,4223175.6659154,0
+PFF.US,D,20150226,000000,29.168,29.1917,29.1314,29.1917,2748157.2209068,0
+PFF.US,D,20150227,000000,29.2234,29.2571,29.1769,29.2501,2698728.620887,0
+PFF.US,D,20150302,000000,29.2759,29.2759,29.2234,29.2501,3494684.963091,0
+PFF.US,D,20150303,000000,29.2293,29.2848,29.2234,29.2759,3023665.0666485,0
+PFF.US,D,20150304,000000,29.2759,29.3076,29.2432,29.2848,3519701.8335774,0
+PFF.US,D,20150305,000000,29.2917,29.3342,29.2917,29.2976,2349343.0662678,0
+PFF.US,D,20150306,000000,29.2571,29.2759,29.0027,29.0383,7188851.2570241,0
+PFF.US,D,20150309,000000,29.0581,29.0928,28.9324,28.971,4002755.8519451,0
+PFF.US,D,20150310,000000,28.9611,29.0453,28.9324,29.0185,2383795.6905137,0
+PFF.US,D,20150311,000000,29.0453,29.1244,29.0333,29.1086,2245292.1606524,0
+PFF.US,D,20150312,000000,29.1086,29.1838,29.0719,29.0769,2548271.7892613,0
+PFF.US,D,20150313,000000,29.0996,29.1086,29.0185,29.065,2802445.1330875,0
+PFF.US,D,20150316,000000,29.0928,29.1372,29.0719,29.0996,2493036.2606966,0
+PFF.US,D,20150317,000000,29.0848,29.0996,29.0521,29.0928,3261294.5235836,0
+PFF.US,D,20150318,000000,29.0928,29.2363,29.0581,29.2075,3559624.9724493,0
+PFF.US,D,20150319,000000,29.2234,29.2363,29.1838,29.1917,3212896.3806125,0
+PFF.US,D,20150320,000000,29.2234,29.3144,29.1917,29.2917,5122117.0978657,0
+PFF.US,D,20150323,000000,29.2976,29.3432,29.263,29.3224,3000286.8249199,0
+PFF.US,D,20150324,000000,29.3342,29.362,29.2917,29.3224,2280433.7767682,0
+PFF.US,D,20150325,000000,29.3342,29.3798,29.2976,29.3224,3363421.9093748,0
+PFF.US,D,20150326,000000,29.2976,29.3224,29.2571,29.3076,2287540.8996479,0
+PFF.US,D,20150327,000000,29.3274,29.3432,29.3076,29.3144,1767305.5663594,0
+PFF.US,D,20150330,000000,29.3432,29.3798,29.2976,29.3342,2718089.0903779,0
+PFF.US,D,20150331,000000,29.3274,29.3798,29.3274,29.3342,3024863.2255306,0
+PFF.US,D,20150401,000000,29.2363,29.2432,29.1432,29.2075,3407862.8952286,0
+PFF.US,D,20150402,000000,29.2075,29.2571,29.1917,29.2363,1849472.3929667,0
+PFF.US,D,20150406,000000,29.2293,29.263,29.2075,29.2145,2570016.4534923,0
+PFF.US,D,20150407,000000,29.2075,29.2432,29.2075,29.2363,1803644.3311051,0
+PFF.US,D,20150408,000000,29.2432,29.2917,29.2363,29.2848,2208108.8252277,0
+PFF.US,D,20150409,000000,29.2689,29.3224,29.2571,29.2759,3402364.0935464,0
+PFF.US,D,20150410,000000,29.2917,29.2917,29.2571,29.2689,1850159.3643325,0
+PFF.US,D,20150413,000000,29.2759,29.2917,29.2293,29.2501,1827187.2439111,0
+PFF.US,D,20150414,000000,29.2689,29.2848,29.2501,29.2689,2274006.55349,0
+PFF.US,D,20150415,000000,29.2848,29.357,29.2689,29.3501,2893139.4968985,0
+PFF.US,D,20150416,000000,29.3501,29.362,29.2848,29.3076,3977391.4547677,0
+PFF.US,D,20150417,000000,29.2917,29.2917,29.1512,29.1997,4444373.3739322,0
+PFF.US,D,20150420,000000,29.2571,29.2571,29.16,29.1759,4575679.8684849,0
+PFF.US,D,20150421,000000,29.2234,29.2432,29.1917,29.2293,2053333.1662656,0
+PFF.US,D,20150422,000000,29.2293,29.2501,29.2145,29.2432,2238760.8814175,0
+PFF.US,D,20150423,000000,29.2501,29.2917,29.2432,29.2848,2037199.4416899,0
+PFF.US,D,20150424,000000,29.2917,29.3224,29.263,29.2917,2110134.5854435,0
+PFF.US,D,20150427,000000,29.2976,29.3224,29.2432,29.263,2778651.6777834,0
+PFF.US,D,20150428,000000,29.2759,29.2976,29.2432,29.2759,2154849.3495917,0
+PFF.US,D,20150429,000000,29.2432,29.263,29.1917,29.2363,2801355.0711704,0
+PFF.US,D,20150430,000000,29.2234,29.2293,29.1086,29.2145,4302178.383232,0
+PFF.US,D,20150501,000000,29.2026,29.2333,29.1334,29.1532,2820854.9554384,0
+PFF.US,D,20150504,000000,29.1532,29.2333,29.1392,29.1798,3694454.2157556,0
+PFF.US,D,20150505,000000,29.171,29.1947,29.0531,29.0601,2908635.7524568,0
+PFF.US,D,20150506,000000,29.067,29.0799,28.6423,28.679,11430720.626105,0
+PFF.US,D,20150507,000000,28.7226,28.8512,28.7086,28.8275,7680762.1547503,0
+PFF.US,D,20150508,000000,28.9384,29.1184,28.9106,29.0749,4714624.8784737,0
+PFF.US,D,20150511,000000,29.067,29.0749,28.8344,28.8908,4503535.7520539,0
+PFF.US,D,20150512,000000,28.8117,29.0047,28.7641,28.9957,3795232.9151153,0
+PFF.US,D,20150513,000000,29.0284,29.1452,29.0047,29.1334,13323793.475254,0
+PFF.US,D,20150514,000000,29.162,29.2868,29.1274,29.2719,7186116.5048371,0
+PFF.US,D,20150515,000000,29.2937,29.3095,29.2026,29.264,3249656.4204456,0
+PFF.US,D,20150518,000000,29.2868,29.2868,29.1532,29.2026,2038021.7868248,0
+PFF.US,D,20150519,000000,29.171,29.2026,29.0749,29.1452,3115638.4095023,0
+PFF.US,D,20150520,000000,29.162,29.2403,29.1184,29.2263,1822120.8300885,0
+PFF.US,D,20150521,000000,29.2403,29.3016,29.2263,29.2719,2038030.8790929,0
+PFF.US,D,20150522,000000,29.264,29.2868,29.2333,29.2868,1819875.0398737,0
+PFF.US,D,20150526,000000,29.2868,29.2937,29.2531,29.2798,2164644.753066,0
+PFF.US,D,20150527,000000,29.264,29.3174,29.2531,29.3174,1523046.8357446,0
+PFF.US,D,20150528,000000,29.2937,29.3174,29.261,29.3016,1705096.2681801,0
+PFF.US,D,20150529,000000,29.3095,29.3174,29.2105,29.2105,2897203.7407287,0
+PFF.US,D,20150601,000000,29.2343,29.2729,29.1808,29.1957,2393454.7099669,0
+PFF.US,D,20150602,000000,29.1274,29.2471,29.0749,29.2343,3734887.5318917,0
+PFF.US,D,20150603,000000,29.1878,29.2273,29.1402,29.1878,2886020.2509946,0
+PFF.US,D,20150604,000000,29.1878,29.2551,29.1719,29.2413,2768157.1799191,0
+PFF.US,D,20150605,000000,29.1541,29.2273,29.0957,29.1334,2802709.8191138,0
+PFF.US,D,20150608,000000,29.1334,29.1719,29.0878,29.1184,1774582.4115766,0
+PFF.US,D,20150609,000000,29.1026,29.1184,29.0125,29.0531,2473111.060333,0
+PFF.US,D,20150610,000000,29.0284,29.067,29.0047,29.0343,2146376.3659964,0
+PFF.US,D,20150611,000000,29.067,29.0957,29.0403,29.0601,1771163.7187798,0
+PFF.US,D,20150612,000000,29.0531,29.0601,29.0205,29.0205,1447548.6826455,0
+PFF.US,D,20150615,000000,29.0205,29.0749,28.9631,29.0601,2392215.1307525,0
+PFF.US,D,20150616,000000,29.0472,29.1184,28.9462,29.1116,1670411.2859723,0
+PFF.US,D,20150617,000000,29.1184,29.1402,29.0205,29.0472,1717824.4332352,0
+PFF.US,D,20150618,000000,29.0531,29.1184,28.9462,28.9631,10659033.567901,0
+PFF.US,D,20150619,000000,28.9888,29.0205,28.9631,28.9631,2608431.2861154,0
+PFF.US,D,20150622,000000,29.0205,29.0531,28.9957,29.0047,1710097.0156222,0
+PFF.US,D,20150623,000000,28.9957,29.0403,28.973,29.0284,1925882.8036295,0
+PFF.US,D,20150624,000000,29.0343,29.067,28.9957,29.0284,1900846.7383548,0
+PFF.US,D,20150625,000000,29.0284,29.0403,28.9957,29.0284,1692216.5653237,0
+PFF.US,D,20150626,000000,29.0125,29.0284,28.9384,29.0205,3070944.8606463,0
+PFF.US,D,20150629,000000,28.9462,28.9819,28.8611,28.8611,2878162.5108725,0
+PFF.US,D,20150630,000000,28.9096,28.9631,28.8611,28.9096,2047466.6328523,0
+PFF.US,D,20150701,000000,28.9334,28.973,28.8978,28.9462,2441393.1882742,0
+PFF.US,D,20150702,000000,28.9908,29.0423,28.965,28.9987,1512961.4899438,0
+PFF.US,D,20150706,000000,28.9908,29.0235,28.9403,28.9403,1885269.6626358,0
+PFF.US,D,20150707,000000,28.9908,29.0076,28.8988,28.965,2743700.9992973,0
+PFF.US,D,20150708,000000,28.9403,28.965,28.8353,28.8522,4615350.4443545,0
+PFF.US,D,20150709,000000,28.9403,28.9562,28.9116,28.9186,1978589.6714168,0
+PFF.US,D,20150710,000000,28.9274,28.9987,28.9274,28.9749,1676260.6451015,0
+PFF.US,D,20150713,000000,29.0155,29.1136,28.9987,29.0611,4259361.8826078,0
+PFF.US,D,20150714,000000,29.0898,29.1056,29.0611,29.1056,1441060.8442469,0
+PFF.US,D,20150715,000000,29.1136,29.1987,29.1056,29.1749,2562154.6723621,0
+PFF.US,D,20150716,000000,29.2145,29.2976,29.1987,29.2976,4638274.0726794,0
+PFF.US,D,20150717,000000,29.2976,29.3154,29.2224,29.2917,3698133.5535705,0
+PFF.US,D,20150720,000000,29.2917,29.3234,29.2917,29.3076,1919120.1766845,0
+PFF.US,D,20150721,000000,29.3076,29.3076,29.2432,29.2917,1734510.7656595,0
+PFF.US,D,20150722,000000,29.3076,29.3076,29.2066,29.2145,1790068.5646149,0
+PFF.US,D,20150723,000000,29.2145,29.2293,29.158,29.1917,2240728.8523301,0
+PFF.US,D,20150724,000000,29.1828,29.1828,29.1214,29.166,1373808.3680411,0
+PFF.US,D,20150727,000000,29.1412,29.1749,29.1136,29.1353,1958094.6889205,0
+PFF.US,D,20150728,000000,29.158,29.2432,29.1294,29.2363,2651464.9909214,0
+PFF.US,D,20150729,000000,29.2293,29.2501,29.158,29.2145,2495848.8022883,0
+PFF.US,D,20150730,000000,29.2363,29.2571,29.2224,29.2501,2181260.3678499,0
+PFF.US,D,20150731,000000,29.2759,29.3076,29.2689,29.3076,2071225.7395881,0
+PFF.US,D,20150803,000000,29.3076,29.3352,29.2848,29.3234,2638598.4213411,0
+PFF.US,D,20150804,000000,29.3322,29.361,29.264,29.2937,1844758.557095,0
+PFF.US,D,20150805,000000,29.2937,29.3788,29.2808,29.3194,1751613.3219114,0
+PFF.US,D,20150806,000000,29.3194,29.3244,29.264,29.3026,2993407.0087419,0
+PFF.US,D,20150807,000000,29.3026,29.3322,29.261,29.2808,1696589.9462685,0
+PFF.US,D,20150810,000000,29.3115,29.3867,29.264,29.3867,3586166.3132166,0
+PFF.US,D,20150811,000000,29.361,29.3867,29.3322,29.3867,2343248.2159006,0
+PFF.US,D,20150812,000000,29.3788,29.3867,29.3115,29.3867,2655400.9327466,0
+PFF.US,D,20150813,000000,29.361,29.3867,29.3322,29.361,1689471.7106166,0
+PFF.US,D,20150814,000000,29.3689,29.3788,29.3244,29.3689,1180405.7235341,0
+PFF.US,D,20150817,000000,29.361,29.3867,29.3501,29.3788,1915491.3514701,0
+PFF.US,D,20150818,000000,29.3689,29.3867,29.3244,29.3322,1543180.148022,0
+PFF.US,D,20150819,000000,29.3244,29.3412,29.264,29.264,2553535.2022256,0
+PFF.US,D,20150820,000000,29.264,29.2719,29.2185,29.2185,2221224.927054,0
+PFF.US,D,20150821,000000,29.2026,29.2185,29.065,29.065,3392098.922888,0
+PFF.US,D,20150824,000000,28.7048,28.8215,24.0802,28.5098,13489499.050696,0
+PFF.US,D,20150825,000000,28.8532,28.8799,28.6869,28.6869,7996538.6455507,0
+PFF.US,D,20150826,000000,28.8215,28.873,28.7236,28.8581,3845200.9897077,0
+PFF.US,D,20150827,000000,28.9214,29.0581,28.9046,29.0581,4863876.4794533,0
+PFF.US,D,20150828,000000,29.0521,29.1432,29.0383,29.1314,2572060.1933054,0
+PFF.US,D,20150831,000000,29.1372,29.1798,29.0719,29.0858,2418920.1323451,0
+PFF.US,D,20150901,000000,28.97,29.0809,28.97,28.9868,3196009.0080384,0
+PFF.US,D,20150902,000000,29.0531,29.0749,28.9799,29.0601,2186260.1050399,0
+PFF.US,D,20150903,000000,29.067,29.1184,29.0531,29.0957,1702829.262673,0
+PFF.US,D,20150904,000000,29.0403,29.0878,29.0115,29.0809,1815466.3001086,0
+PFF.US,D,20150908,000000,29.1184,29.1462,29.0809,29.1402,2350211.8829952,0
+PFF.US,D,20150909,000000,29.1739,29.1739,29.0749,29.0878,1918487.7589273,0
+PFF.US,D,20150910,000000,29.0749,29.1026,29.0531,29.0531,1461235.5768566,0
+PFF.US,D,20150911,000000,29.0601,29.0749,29.0284,29.0749,1161940.3373229,0
+PFF.US,D,20150914,000000,29.0601,29.067,29.0284,29.0531,1049835.7026957,0
+PFF.US,D,20150915,000000,29.0531,29.0601,29.0115,29.0205,1202030.1677761,0
+PFF.US,D,20150916,000000,29.0343,29.1026,29.0115,29.0957,1474476.949932,0
+PFF.US,D,20150917,000000,29.0957,29.2363,29.0403,29.1462,2741167.2872601,0
+PFF.US,D,20150918,000000,29.0957,29.1334,29.0472,29.0809,3559315.8353347,0
+PFF.US,D,20150921,000000,29.1026,29.1402,29.0749,29.0809,2257743.5166573,0
+PFF.US,D,20150922,000000,29.0531,29.0749,29.0205,29.0403,1519767.557725,0
+PFF.US,D,20150923,000000,29.0601,29.0749,29.0403,29.0403,1104621.6691166,0
+PFF.US,D,20150924,000000,29.0531,29.1116,29.0343,29.1026,2991867.384681,0
+PFF.US,D,20150925,000000,29.1116,29.1334,29.0601,29.1116,3525911.8526737,0
+PFF.US,D,20150928,000000,29.0957,29.1818,28.868,28.9066,2907561.8545718,0
+PFF.US,D,20150929,000000,28.9156,28.9374,28.7799,28.7879,2856622.9277993,0
+PFF.US,D,20150930,000000,28.8591,28.9611,28.8591,28.8868,3185321.5520405,0
+PFF.US,D,20151001,000000,28.9076,28.9244,28.8067,28.8393,3037023.6289569,0
+PFF.US,D,20151002,000000,28.8137,28.9017,28.7246,28.8958,4653574.3393482,0
+PFF.US,D,20151005,000000,28.9611,29.0898,28.9374,29.0898,3556517.4372712,0
+PFF.US,D,20151006,000000,29.1046,29.1204,29.0413,29.1046,2214907.8212449,0
+PFF.US,D,20151007,000000,29.1294,29.166,29.1046,29.1344,2027281.7977225,0
+PFF.US,D,20151008,000000,29.1402,29.1838,29.1126,29.166,1654067.4289788,0
+PFF.US,D,20151009,000000,29.1759,29.2075,29.1344,29.1571,1633314.8322203,0
+PFF.US,D,20151012,000000,29.1759,29.1917,29.1344,29.1571,928892.3732463,0
+PFF.US,D,20151013,000000,29.1571,29.2244,29.1204,29.166,1562139.5474655,0
+PFF.US,D,20151014,000000,29.166,29.2303,29.1571,29.2075,1769933.2318335,0
+PFF.US,D,20151015,000000,29.1917,29.2927,29.1917,29.2858,3111512.5402996,0
+PFF.US,D,20151016,000000,29.2996,29.3937,29.2699,29.3857,3392201.9685928,0
+PFF.US,D,20151019,000000,29.3937,29.4006,29.2927,29.3303,1722544.3306188,0
+PFF.US,D,20151020,000000,29.3234,29.354,29.2996,29.3234,2878849.4822382,0
+PFF.US,D,20151021,000000,29.354,29.4006,29.2927,29.3768,4005064.2777846,0
+PFF.US,D,20151022,000000,29.4085,29.4451,29.3857,29.4303,3847424.5543784,0
+PFF.US,D,20151023,000000,29.4451,29.4748,29.36,29.4303,3741532.9696036,0
+PFF.US,D,20151026,000000,29.4303,29.4451,29.3857,29.4382,2314284.2908169,0
+PFF.US,D,20151027,000000,29.4303,29.4541,29.3937,29.4382,1903361.255604,0
+PFF.US,D,20151028,000000,29.4382,29.5035,29.4303,29.4807,1857992.8584063,0
+PFF.US,D,20151029,000000,29.4599,29.4897,29.4303,29.4541,2242316.9684874,0
+PFF.US,D,20151030,000000,29.4689,29.5184,29.4599,29.5114,2889626.8506649,0
+PFF.US,D,20151102,000000,29.4778,29.6243,29.4778,29.5936,3998428.9425927,0
+PFF.US,D,20151103,000000,29.5936,29.6312,29.5688,29.5688,3911116.9025062,0
+PFF.US,D,20151104,000000,29.5768,29.6243,29.5442,29.6154,5178716.4666418,0
+PFF.US,D,20151105,000000,29.6312,29.6391,29.5768,29.6312,3520602.978369,0
+PFF.US,D,20151106,000000,29.6085,29.6085,29.3125,29.3976,5971220.7777328,0
+PFF.US,D,20151109,000000,29.3897,29.4273,29.265,29.4055,7343689.5516107,0
+PFF.US,D,20151110,000000,29.362,29.4936,29.362,29.4778,5016225.513091,0
+PFF.US,D,20151111,000000,29.4778,29.5688,29.4729,29.551,3056900.3372241,0
+PFF.US,D,20151112,000000,29.5194,29.5442,29.4778,29.4778,2345431.3704909,0
+PFF.US,D,20151113,000000,29.4936,29.5154,29.4273,29.4778,1835036.9020172,0
+PFF.US,D,20151116,000000,29.4857,29.4857,29.4213,29.4343,2477943.0956896,0
+PFF.US,D,20151117,000000,29.4401,29.4649,29.4213,29.4401,1588999.1176154,0
+PFF.US,D,20151118,000000,29.4273,29.4936,29.4213,29.4401,2743877.7933989,0
+PFF.US,D,20151119,000000,29.4778,29.4857,29.4125,29.4649,2315720.8691729,0
+PFF.US,D,20151120,000000,29.4401,29.5075,29.4401,29.4936,1866745.6818079,0
+PFF.US,D,20151123,000000,29.5075,29.5273,29.4857,29.5075,2040767.6517839,0
+PFF.US,D,20151124,000000,29.4857,29.5936,29.4778,29.5936,3766382.1382566,0
+PFF.US,D,20151125,000000,29.6005,29.6699,29.5936,29.6699,2468388.1321933,0
+PFF.US,D,20151127,000000,29.6629,29.749,29.6549,29.749,2786450.823289,0
+PFF.US,D,20151130,000000,29.7648,29.7648,29.6391,29.6837,3191661.8936458,0
+PFF.US,D,20151201,000000,29.5768,29.6243,29.56,29.6243,2482972.130188,0
+PFF.US,D,20151202,000000,29.6085,29.6154,29.4857,29.4857,1916803.668829,0
+PFF.US,D,20151203,000000,29.4857,29.4936,29.357,29.3719,4193980.3931217,0
+PFF.US,D,20151204,000000,29.362,29.457,29.362,29.4213,1963304.5585282,0
+PFF.US,D,20151207,000000,29.4343,29.4343,29.2937,29.2937,2577156.9146883,0
+PFF.US,D,20151208,000000,29.2729,29.3036,29.2185,29.2413,2203789.9978914,0
+PFF.US,D,20151209,000000,29.2413,29.2887,29.1868,29.2185,2308162.1636454,0
+PFF.US,D,20151210,000000,29.2273,29.2551,29.1868,29.1947,1553850.4297358,0
+PFF.US,D,20151211,000000,29.1798,29.1947,29.0155,29.0155,2760194.3735881,0
+PFF.US,D,20151214,000000,29.0076,29.0245,28.478,28.5018,11439967.462739,0
+PFF.US,D,20151215,000000,28.5869,28.7899,28.5711,28.7058,5814174.0722556,0
+PFF.US,D,20151216,000000,28.7522,28.9334,28.7255,28.8908,3197500.1400029,0
+PFF.US,D,20151217,000000,28.9562,29.0433,28.9264,29.0155,2635381.7789461,0
+PFF.US,D,20151218,000000,29.0313,29.0571,28.9641,28.974,2232162.92555,0
+PFF.US,D,20151221,000000,29.0313,29.1076,29.0313,29.0838,2518124.8590757,0
+PFF.US,D,20151222,000000,29.1304,29.2185,29.0918,29.161,2850679.6152333,0
+PFF.US,D,20151223,000000,29.2026,29.3125,29.1798,29.2937,2280308.505519,0
+PFF.US,D,20151224,000000,29.3244,29.4045,29.3016,29.3966,1516432.7158449,0
+PFF.US,D,20151228,000000,29.3709,29.4204,29.2868,29.3966,5023443.7636916,0
+PFF.US,D,20151229,000000,29.4263,29.6481,29.4045,29.4778,3020367.6040928,0
+PFF.US,D,20151230,000000,29.5075,29.561,29.4649,29.552,2572483.488897,0
+PFF.US,D,20151231,000000,29.5352,29.5857,29.5194,29.5273,2530956.0698356,0
+PFF.US,D,20160104,000000,29.4263,29.6787,29.3412,29.6718,4952973.6348388,0
+PFF.US,D,20160105,000000,29.7045,29.7906,29.6718,29.6965,4202310.9311839,0
+PFF.US,D,20160106,000000,29.6164,29.6787,29.4936,29.6322,3826885.1207936,0
+PFF.US,D,20160107,000000,29.457,29.5698,29.3966,29.4401,3220501.5577325,0
+PFF.US,D,20160108,000000,29.457,29.556,29.457,29.5194,2426072.7165653,0
+PFF.US,D,20160111,000000,29.5273,29.561,29.3322,29.361,2667714.8944782,0
+PFF.US,D,20160112,000000,29.4263,29.4817,29.2868,29.3412,2206991.4865063,0
+PFF.US,D,20160113,000000,29.3887,29.4293,29.1482,29.1482,2908409.456007,0
+PFF.US,D,20160114,000000,29.2155,29.264,29.0472,29.1759,2492675.6007296,0
+PFF.US,D,20160115,000000,29.0403,29.1036,28.8997,29.0601,5440579.8487568,0
+PFF.US,D,20160119,000000,29.1294,29.166,29.0027,29.0195,6731306.101871,0
+PFF.US,D,20160120,000000,28.9214,28.9591,28.4928,28.8423,7565021.6231446,0
+PFF.US,D,20160121,000000,28.8641,29.0027,28.7453,28.8928,3926341.4002743,0
+PFF.US,D,20160122,000000,29.0403,29.1126,29.0027,29.0472,3522602.2670938,0
+PFF.US,D,20160125,000000,29.0809,29.0828,28.8849,28.9136,3313087.1133032,0
+PFF.US,D,20160126,000000,28.9294,29.0275,28.9214,28.9432,3681317.908889,0
+PFF.US,D,20160127,000000,29.067,29.0967,28.968,29.0275,3855632.8519475,0
+PFF.US,D,20160128,000000,29.1126,29.1571,29.0275,29.067,3491989.6107323,0
+PFF.US,D,20160129,000000,29.1344,29.2601,29.0888,29.2461,4083150.6965294,0
+PFF.US,D,20160201,000000,29.264,29.3462,29.17,29.3362,3157645.6982677,0
+PFF.US,D,20160202,000000,29.2907,29.3066,29.2353,29.262,4864535.1637628,0
+PFF.US,D,20160203,000000,29.2966,29.3194,29.1372,29.2195,4951858.3166215,0
+PFF.US,D,20160204,000000,29.2036,29.2145,29.0521,29.1076,3047652.4903383,0
+PFF.US,D,20160205,000000,29.1076,29.1244,28.8799,28.9244,5291802.0559692,0
+PFF.US,D,20160208,000000,28.8581,28.8581,28.284,28.3741,10032168.15562,0
+PFF.US,D,20160209,000000,28.1088,28.2434,27.7435,28.1256,9758342.3794719,0
+PFF.US,D,20160210,000000,28.3464,28.5088,28.2197,28.3008,3993298.8828936,0
+PFF.US,D,20160211,000000,27.8644,28.093,27.407,27.6911,12487311.883981,0
+PFF.US,D,20160212,000000,27.8792,28.0455,27.8089,27.9287,6096404.1348619,0
+PFF.US,D,20160216,000000,28.1256,28.5008,28.1256,28.4117,4961819.4014252,0
+PFF.US,D,20160217,000000,28.6107,28.8195,28.5721,28.7344,5174947.2163981,0
+PFF.US,D,20160218,000000,28.8799,28.9017,28.7552,28.873,5586733.0068263,0
+PFF.US,D,20160219,000000,28.8443,28.9324,28.7206,28.9166,3146140.9483948,0
+PFF.US,D,20160222,000000,29.0225,29.0551,28.8581,28.8581,3722003.7880273,0
+PFF.US,D,20160223,000000,28.8661,28.9076,28.7384,28.8948,2723900.0599308,0
+PFF.US,D,20160224,000000,28.8195,28.971,28.6898,28.9611,3758601.1772872,0
+PFF.US,D,20160225,000000,28.9017,29.1798,28.9017,29.17,2610001.2177366,0
+PFF.US,D,20160226,000000,29.2561,29.2749,29.1372,29.1798,2383173.3752764,0
+PFF.US,D,20160229,000000,29.2669,29.3758,29.2195,29.262,3483128.6903658,0
+PFF.US,D,20160301,000000,29.3501,29.4798,29.2541,29.357,6995090.9833061,0
+PFF.US,D,20160302,000000,29.3738,29.4363,29.2937,29.3036,3184999.2816498,0
+PFF.US,D,20160303,000000,29.3036,29.3976,29.3036,29.3342,2434503.2695763,0
+PFF.US,D,20160304,000000,29.357,29.4363,29.3204,29.3501,3262382.5649967,0
+PFF.US,D,20160307,000000,29.3432,29.4431,29.3432,29.3917,3436235.8228873,0
+PFF.US,D,20160308,000000,29.3917,29.3917,29.3352,29.357,2313029.5578223,0
+PFF.US,D,20160309,000000,29.4155,29.4431,29.357,29.4363,2456165.0931424,0
+PFF.US,D,20160310,000000,29.5312,29.548,29.4155,29.4363,2189074.6671355,0
+PFF.US,D,20160311,000000,29.5184,29.6213,29.4887,29.6134,4922449.880654,0
+PFF.US,D,20160314,000000,29.6213,29.6213,29.552,29.5916,1943825.8895524,0
+PFF.US,D,20160315,000000,29.548,29.5916,29.4719,29.4798,2159385.3811098,0
+PFF.US,D,20160316,000000,29.4887,29.5659,29.4363,29.5659,2065642.0767372,0
+PFF.US,D,20160317,000000,29.5916,29.6283,29.5312,29.6213,2040953.5381535,0
+PFF.US,D,20160318,000000,29.6689,29.6896,29.6283,29.6767,2125554.0618491,0
+PFF.US,D,20160321,000000,29.6955,29.6955,29.6361,29.6539,2485504.8319732,0
+PFF.US,D,20160322,000000,29.6619,29.7401,29.6361,29.7193,2004000.5401866,0
+PFF.US,D,20160323,000000,29.7332,29.7401,29.6767,29.7025,2001047.5735658,0
+PFF.US,D,20160324,000000,29.6689,29.749,29.6451,29.749,1819138.5661595,0
+PFF.US,D,20160328,000000,29.8193,29.8569,29.749,29.8461,3911908.9400809,0
+PFF.US,D,20160329,000000,29.8461,29.9064,29.7936,29.8965,3608855.5630754,0
+PFF.US,D,20160330,000000,29.9371,30.0875,29.8965,29.9292,3813126.4986899,0
+PFF.US,D,20160331,000000,29.9598,29.9816,29.9292,29.946,3209497.8928558,0
+PFF.US,D,20160401,000000,29.8895,29.947,29.6539,29.7668,7512081.3871433,0
+PFF.US,D,20160404,000000,29.8302,29.8302,29.5738,29.6955,6366989.0225662,0
+PFF.US,D,20160405,000000,29.556,29.6213,29.4669,29.6213,4350066.3489389,0
+PFF.US,D,20160406,000000,29.6213,29.6906,29.5738,29.6213,7364160.2880589,0
+PFF.US,D,20160407,000000,29.5986,29.6767,29.4589,29.5392,5522395.107665,0
+PFF.US,D,20160408,000000,29.6213,29.6837,29.5837,29.6837,2918683.7189334,0
+PFF.US,D,20160411,000000,29.6955,29.7411,29.6906,29.7411,3117955.9276097,0
+PFF.US,D,20160412,000000,29.7411,29.7975,29.7193,29.7975,4101969.6709438,0
+PFF.US,D,20160413,000000,29.8461,29.8807,29.7816,29.8589,4498755.2395497,0
+PFF.US,D,20160414,000000,29.8895,29.8925,29.8391,29.8639,4305574.8504846,0
+PFF.US,D,20160415,000000,29.8717,29.9084,29.8509,29.8985,6299636.5314115,0
+PFF.US,D,20160418,000000,29.8461,29.9084,29.8124,29.8985,3166157.0714392,0
+PFF.US,D,20160419,000000,29.947,30.042,29.9312,30.0351,5427190.9788882,0
+PFF.US,D,20160420,000000,30.0569,30.0777,30.0202,30.0637,2715106.8264488,0
+PFF.US,D,20160421,000000,30.0637,30.0826,30.0351,30.0489,2851859.5895793,0
+PFF.US,D,20160422,000000,30.0637,30.1232,30.0489,30.1083,2813624.5818136,0
+PFF.US,D,20160425,000000,30.1083,30.1153,29.9945,30.0291,2190152.6060286,0
+PFF.US,D,20160426,000000,30.042,30.1153,30.042,30.1153,1968397.2389031,0
+PFF.US,D,20160427,000000,30.1153,30.1994,30.0895,30.1994,4210874.8374599,0
+PFF.US,D,20160428,000000,30.1994,30.2212,30.1668,30.1746,4509627.5716652,0
+PFF.US,D,20160429,000000,30.1746,30.2212,30.1083,30.2212,3042277.9496531,0
+PFF.US,D,20160502,000000,30.2489,30.2727,30.1846,30.2558,4235593.6836038,0
+PFF.US,D,20160503,000000,30.2004,30.2311,30.1311,30.1766,3162672.712262,0
+PFF.US,D,20160504,000000,30.1688,30.2232,30.1528,30.2004,2857876.6505418,0
+PFF.US,D,20160505,000000,30.2311,30.2558,30.1311,30.137,2611698.4411109,0
+PFF.US,D,20160506,000000,30.1628,30.2558,30.144,30.2073,3079848.2115971,0
+PFF.US,D,20160509,000000,30.2558,30.2954,30.2311,30.2785,2367311.408491,0
+PFF.US,D,20160510,000000,30.2954,30.3608,30.2875,30.3608,2209765.6385216,0
+PFF.US,D,20160511,000000,30.3608,30.3904,30.3449,30.3766,1966948.5375229,0
+PFF.US,D,20160512,000000,30.3845,30.4172,30.338,30.338,2581359.5630437,0
+PFF.US,D,20160513,000000,30.3528,30.4004,30.338,30.4004,2269795.8231186,0
+PFF.US,D,20160516,000000,30.4172,30.5053,30.3904,30.4963,3893013.1865139,0
+PFF.US,D,20160517,000000,30.4815,30.5478,30.4815,30.529,3137451.7708697,0
+PFF.US,D,20160518,000000,30.529,30.5706,30.3676,30.4004,4591153.8984991,0
+PFF.US,D,20160519,000000,30.3528,30.5053,30.2311,30.3528,3339700.1819632,0
+PFF.US,D,20160520,000000,30.3904,30.432,30.3043,30.3528,2113444.1710233,0
+PFF.US,D,20160523,000000,30.4004,30.5349,30.3904,30.5211,3540166.5085136,0
+PFF.US,D,20160524,000000,30.5389,30.5706,30.5053,30.5349,3515089.0229067,0
+PFF.US,D,20160525,000000,30.5627,30.5934,30.5349,30.5785,2457933.0341573,0
+PFF.US,D,20160526,000000,30.5785,30.6092,30.5349,30.5864,2356973.499688,0
+PFF.US,D,20160527,000000,30.5934,30.626,30.5706,30.6171,2023426.6760581,0
+PFF.US,D,20160531,000000,30.6171,30.6805,30.6171,30.6715,2734975.4526999,0
+PFF.US,D,20160601,000000,30.6874,30.7458,30.6468,30.7389,3377604.8373221,0
+PFF.US,D,20160602,000000,30.7389,30.7547,30.6399,30.7299,3209362.5190867,0
+PFF.US,D,20160603,000000,30.7458,30.9031,30.6963,30.8943,3594070.5249311,0
+PFF.US,D,20160606,000000,30.9359,30.9359,30.8646,30.8725,2580764.5246106,0
+PFF.US,D,20160607,000000,30.8943,30.9111,30.827,30.8388,2446013.0707091,0
+PFF.US,D,20160608,000000,30.8646,30.8873,30.8122,30.8388,2503572.1788933,0
+PFF.US,D,20160609,000000,30.819,30.8319,30.7874,30.827,2128749.4889521,0
+PFF.US,D,20160610,000000,30.7874,30.8022,30.7003,30.7299,1995279.0345973,0
+PFF.US,D,20160613,000000,30.7053,30.7299,30.632,30.6607,2574443.3777934,0
+PFF.US,D,20160614,000000,30.6874,30.6963,30.5686,30.5756,2824094.8336296,0
+PFF.US,D,20160615,000000,30.6132,30.7071,30.5904,30.5984,3680372.3130091,0
+PFF.US,D,20160616,000000,30.632,30.632,30.5221,30.6052,4516133.5945999,0
+PFF.US,D,20160617,000000,30.632,30.7458,30.6132,30.7299,2399335.3869084,0
+PFF.US,D,20160620,000000,30.8478,30.8943,30.827,30.8943,3669627.2726467,0
+PFF.US,D,20160621,000000,30.8794,30.9447,30.8388,30.8794,2917401.7091346,0
+PFF.US,D,20160622,000000,30.9031,30.9269,30.8646,30.8646,2548421.3065585,0
+PFF.US,D,20160623,000000,30.9269,30.9655,30.9061,30.9359,2947889.094247,0
+PFF.US,D,20160624,000000,30.5102,30.819,30.4538,30.7299,6797156.348289,0
+PFF.US,D,20160627,000000,30.632,30.6686,30.4043,30.5261,5347968.0266337,0
+PFF.US,D,20160628,000000,30.7053,30.8646,30.6537,30.8646,4762246.1376504,0
+PFF.US,D,20160629,000000,30.9269,30.9735,30.9111,30.9447,4355187.3163699,0
+PFF.US,D,20160630,000000,30.9527,31.0734,30.9447,31.0507,7273440.6679477,0
+PFF.US,D,20160701,000000,31.021,31.207,30.9527,30.9655,6481761.7327477,0
+PFF.US,D,20160705,000000,30.9735,31.0022,30.8725,30.8725,4136932.4724539,0
+PFF.US,D,20160706,000000,30.8893,30.9695,30.8052,30.9309,4724682.9474703,0
+PFF.US,D,20160707,000000,30.9626,31.0378,30.9309,30.9487,4352760.6910455,0
+PFF.US,D,20160708,000000,31.024,31.1585,30.9854,31.0536,4447265.7254326,0
+PFF.US,D,20160711,000000,31.1189,31.1734,31.0933,31.1111,3375232.7656061,0
+PFF.US,D,20160712,000000,31.1734,31.2348,31.1517,31.218,4644871.0182949,0
+PFF.US,D,20160713,000000,31.2408,31.3051,31.211,31.2348,3172537.823125,0
+PFF.US,D,20160714,000000,31.2655,31.2655,31.1803,31.2408,3604705.4478246,0
+PFF.US,D,20160715,000000,31.2348,31.3289,31.218,31.3289,7467602.0117131,0
+PFF.US,D,20160718,000000,31.3289,31.3367,31.2902,31.312,3067710.033715,0
+PFF.US,D,20160719,000000,31.3289,31.3367,31.2576,31.3219,3361824.7009493,0
+PFF.US,D,20160720,000000,31.312,31.3367,31.2714,31.2714,2815435.9636648,0
+PFF.US,D,20160721,000000,31.2902,31.3219,31.2576,31.2655,3685858.9916672,0
+PFF.US,D,20160722,000000,31.3051,31.3367,31.2971,31.3289,2675540.306536,0
+PFF.US,D,20160725,000000,31.3447,31.3516,31.3051,31.3219,3676142.3878495,0
+PFF.US,D,20160726,000000,31.3367,31.3605,31.312,31.3516,3554158.4988313,0
+PFF.US,D,20160727,000000,31.3516,31.3981,31.3447,31.3981,3301865.2339929,0
+PFF.US,D,20160728,000000,31.3902,31.406,31.3763,31.406,2783634.2406892,0
+PFF.US,D,20160729,000000,31.4228,31.5001,31.3981,31.4852,4526540.2005395,0
+PFF.US,D,20160801,000000,31.5001,31.5327,31.3902,31.4694,5305879.9177076,0
+PFF.US,D,20160802,000000,31.4546,31.4614,31.2704,31.3902,5313286.075182,0
+PFF.US,D,20160803,000000,31.405,31.414,31.3595,31.3823,3647776.5319548,0
+PFF.US,D,20160804,000000,31.4456,31.4753,31.414,31.4753,4430992.5860796,0
+PFF.US,D,20160805,000000,31.4911,31.5149,31.4456,31.5149,4313537.6568156,0
+PFF.US,D,20160808,000000,31.5149,31.603,31.4911,31.5872,3379217.1995276,0
+PFF.US,D,20160809,000000,31.61,31.6506,31.5951,31.6346,6015888.0600366,0
+PFF.US,D,20160810,000000,31.6574,31.6822,31.5793,31.5872,3558477.3261676,0
+PFF.US,D,20160811,000000,31.6346,31.6506,31.5327,31.5615,3502116.3768655,0
+PFF.US,D,20160812,000000,31.5615,31.5615,31.4842,31.5229,3349509.7289657,0
+PFF.US,D,20160815,000000,31.4991,31.5327,31.4456,31.4456,3442806.5019506,0
+PFF.US,D,20160816,000000,31.4546,31.4684,31.3753,31.3971,2850508.8826438,0
+PFF.US,D,20160817,000000,31.414,31.4684,31.3971,31.4456,3701323.9294133,0
+PFF.US,D,20160818,000000,31.4911,31.5149,31.4614,31.4614,3487875.8645537,0
+PFF.US,D,20160819,000000,31.4991,31.4991,31.405,31.405,3865741.4335444,0
+PFF.US,D,20160822,000000,31.414,31.4546,31.3902,31.4546,4098057.9751669,0
+PFF.US,D,20160823,000000,31.4753,31.4991,31.4614,31.4911,2304932.3879742,0
+PFF.US,D,20160824,000000,31.4991,31.5327,31.4278,31.4456,2703507.1128872,0
+PFF.US,D,20160825,000000,31.4684,31.4753,31.4377,31.4546,2396661.2498418,0
+PFF.US,D,20160826,000000,31.4842,31.4991,31.4456,31.4911,2620126.9736178,0
+PFF.US,D,20160829,000000,31.507,31.5407,31.4842,31.5407,2350041.1504057,0
+PFF.US,D,20160830,000000,31.5615,31.5703,31.4793,31.5229,3241684.5218466,0
+PFF.US,D,20160831,000000,31.5327,31.5475,31.4911,31.4991,3491918.8930917,0
+PFF.US,D,20160901,000000,31.5417,31.5437,31.4278,31.4278,3795650.1491949,0
+PFF.US,D,20160902,000000,31.508,31.5485,31.5001,31.5159,2869631.9429127,0
+PFF.US,D,20160906,000000,31.5555,31.5713,31.5159,31.5555,3392962.6883552,0
+PFF.US,D,20160907,000000,31.5625,31.603,31.5239,31.5337,2958194.6749857,0
+PFF.US,D,20160908,000000,31.5417,31.5961,31.5417,31.5555,3845508.1063183,0
+PFF.US,D,20160909,000000,31.5485,31.5485,31.1556,31.1784,6186952.0121316,0
+PFF.US,D,20160912,000000,31.1487,31.2951,31.1229,31.2793,4641186.6292199,0
+PFF.US,D,20160913,000000,31.2793,31.2793,31.021,31.0279,5335150.9594019,0
+PFF.US,D,20160914,000000,31.0724,31.1407,31.014,31.0804,3438781.6579487,0
+PFF.US,D,20160915,000000,31.1081,31.1704,31.0497,31.1081,2719357.9669006,0
+PFF.US,D,20160916,000000,31.1151,31.1407,30.9339,31.0368,2521096.0102326,0
+PFF.US,D,20160919,000000,31.0576,31.1229,31.0368,31.0368,2323094.698583,0
+PFF.US,D,20160920,000000,31.0893,31.1081,31.0279,31.0893,4341893.4101901,0
+PFF.US,D,20160921,000000,31.0576,31.2546,31.0497,31.2328,4097845.8222451,0
+PFF.US,D,20160922,000000,31.3357,31.414,31.311,31.3971,4178325.5279981,0
+PFF.US,D,20160923,000000,31.4278,31.4377,31.3506,31.414,2839046.5633554,0
+PFF.US,D,20160926,000000,31.3823,31.3823,31.2546,31.2546,3287500.460684,0
+PFF.US,D,20160927,000000,31.2882,31.3506,31.216,31.3031,3858789.889474,0
+PFF.US,D,20160928,000000,31.3437,31.3823,31.2694,31.3823,2841811.6231027,0
+PFF.US,D,20160929,000000,31.3902,31.3971,31.0062,31.021,5169400.9328715,0
+PFF.US,D,20160930,000000,31.1081,31.1784,31.0279,31.1556,6789154.1421297,0
+PFF.US,D,20161003,000000,31.1843,31.215,31.1517,31.1546,5187207.6347733,0
+PFF.US,D,20161004,000000,31.1764,31.2446,31.0616,31.0616,4552163.222231,0
+PFF.US,D,20161005,000000,31.1387,31.1902,31.0467,31.0467,4404371.4354037,0
+PFF.US,D,20161006,000000,31.0388,31.1289,30.9784,31.0388,4091135.7284046,0
+PFF.US,D,20161007,000000,31.1229,31.1229,30.9952,31.026,2760043.8460388,0
+PFF.US,D,20161010,000000,31.0616,31.0972,31.011,31.0695,3690083.8655668,0
+PFF.US,D,20161011,000000,31.0784,31.0784,30.7656,30.8339,4353554.7491242,0
+PFF.US,D,20161012,000000,30.7982,30.8131,30.6597,30.6597,4251690.0288553,0
+PFF.US,D,20161013,000000,30.6854,30.7221,30.5053,30.6943,3228897.762175,0
+PFF.US,D,20161014,000000,30.7725,30.8735,30.7399,30.7884,2842822.8853632,0
+PFF.US,D,20161017,000000,30.8131,30.8586,30.7696,30.7884,3009871.0857245,0
+PFF.US,D,20161018,000000,30.821,31.0784,30.821,31.0388,7709108.8158567,0
+PFF.US,D,20161019,000000,31.0695,31.1467,31.0467,31.0873,3048151.5548305,0
+PFF.US,D,20161020,000000,31.0873,31.1229,31.018,31.1061,4064806.5405591,0
+PFF.US,D,20161021,000000,31.1061,31.1843,31.0616,31.1764,6257879.7851443,0
+PFF.US,D,20161024,000000,31.2446,31.2446,31.1843,31.1992,2510871.2496546,0
+PFF.US,D,20161025,000000,31.1764,31.2536,31.1764,31.2446,5841555.942694,0
+PFF.US,D,20161026,000000,31.1843,31.215,31.0903,31.1546,2478922.0298859,0
+PFF.US,D,20161027,000000,31.0873,31.1229,30.9626,31.0388,4364443.2452718,0
+PFF.US,D,20161028,000000,31.026,31.0616,30.8893,30.9061,1845041.4276573,0
+PFF.US,D,20161031,000000,30.9061,30.9566,30.8497,30.8497,2084331.7388944,0
+PFF.US,D,20161101,000000,30.8804,30.8804,30.6755,30.8022,3134205.8311664,0
+PFF.US,D,20161102,000000,30.7211,30.7537,30.4538,30.4855,4555031.3276831,0
+PFF.US,D,20161103,000000,30.5023,30.528,30.2717,30.2717,4755821.9451282,0
+PFF.US,D,20161104,000000,30.2717,30.4122,30.2063,30.3469,4977972.3207891,0
+PFF.US,D,20161107,000000,30.627,30.6508,30.3874,30.427,6369859.1485223,0
+PFF.US,D,20161108,000000,30.437,30.4745,30.338,30.3469,2853347.6907878,0
+PFF.US,D,20161109,000000,30.1904,30.3469,30.0519,30.1816,7540465.427574,0
+PFF.US,D,20161110,000000,30.1489,30.1816,29.7025,29.7411,9834657.8264459,0
+PFF.US,D,20161111,000000,29.7193,29.7411,29.4511,29.7114,7393630.3493988,0
+PFF.US,D,20161114,000000,29.4669,29.5194,29.2007,29.265,12753773.933239,0
+PFF.US,D,20161115,000000,29.4213,29.8461,29.3867,29.8084,5135462.526898,0
+PFF.US,D,20161116,000000,29.7678,30.0855,29.7678,30.0519,3803661.4476223,0
+PFF.US,D,20161117,000000,30.0004,30.0579,29.8252,29.8252,4610639.6392389,0
+PFF.US,D,20161118,000000,29.8441,29.9282,29.5678,29.5678,7853624.3554204,0
+PFF.US,D,20161121,000000,29.6955,29.8945,29.6837,29.759,6610341.5571294,0
+PFF.US,D,20161122,000000,29.8441,30.0004,29.8441,29.9846,2994255.6204291,0
+PFF.US,D,20161123,000000,29.7332,29.9282,29.7262,29.9133,3671192.1530078,0
+PFF.US,D,20161125,000000,29.9539,30.0143,29.9203,29.9756,1756548.402973,0
+PFF.US,D,20161128,000000,30.0004,30.1202,29.8856,29.9282,4201506.7705851,0
+PFF.US,D,20161129,000000,29.8687,30.0004,29.8687,29.9678,2769654.3733956,0
+PFF.US,D,20161130,000000,29.8252,29.8945,29.7768,29.8252,6248381.3957604,0
+PFF.US,D,20161201,000000,29.7045,29.743,29.5688,29.6351,4949590.3008624,0
+PFF.US,D,20161202,000000,29.6351,29.7342,29.5827,29.6025,5133282.4030636,0
+PFF.US,D,20161205,000000,29.5867,29.7342,29.5867,29.6529,6754673.2308275,0
+PFF.US,D,20161206,000000,29.7134,29.7608,29.6529,29.7045,5179066.0138368,0
+PFF.US,D,20161207,000000,29.7608,29.8579,29.7608,29.7698,3303529.1190509,0
+PFF.US,D,20161208,000000,29.6689,29.8707,29.6689,29.7608,6075929.3574057,0
+PFF.US,D,20161209,000000,29.7134,29.8371,29.6689,29.6916,4828085.2712962,0
+PFF.US,D,20161212,000000,29.6431,29.6529,29.5422,29.5422,5062755.7000984,0
+PFF.US,D,20161213,000000,29.5867,29.6767,29.559,29.5867,4115709.0982593,0
+PFF.US,D,20161214,000000,29.6351,29.6837,29.4976,29.5035,5618632.7242467,0
+PFF.US,D,20161215,000000,29.4589,29.6767,29.4026,29.6114,12772403.990527,0
+PFF.US,D,20161216,000000,29.6193,29.7173,29.6114,29.6837,5488188.9849093,0
+PFF.US,D,20161219,000000,29.6955,29.8461,29.6955,29.8025,4976853.9718157,0
+PFF.US,D,20161220,000000,29.7768,29.8579,29.7768,29.8579,5453858.6011565,0
+PFF.US,D,20161221,000000,29.8104,30.0173,29.8104,29.948,4574153.3777,0
+PFF.US,D,20161222,000000,29.9568,30.0301,29.9252,30.0054,5738807.2519176,0
+PFF.US,D,20161223,000000,30.0123,30.0499,29.9568,30.0301,4050969.1187987,0
+PFF.US,D,20161227,000000,29.9984,30.0123,29.8519,29.8737,6107655.3114806,0
+PFF.US,D,20161228,000000,29.8737,29.9094,29.8124,29.8461,5484136.8641032,0
+PFF.US,D,20161229,000000,29.8599,29.9252,29.8559,29.8599,4496809.4941814,0
+PFF.US,D,20161230,000000,29.8915,29.942,29.8599,29.9173,4855406.526614,0
+PFF.US,D,20170103,000000,29.9094,30.1816,29.8915,30.1479,3942777.1902005,0
+PFF.US,D,20170104,000000,30.1578,30.5131,30.1578,30.5131,4823317.8920681,0
+PFF.US,D,20170105,000000,30.5508,30.627,30.2757,30.4885,6572330.8253096,0
+PFF.US,D,20170106,000000,30.4885,30.5419,30.3726,30.4736,2961016.3088455,0
+PFF.US,D,20170109,000000,30.5053,30.5666,30.3816,30.43,6950724.7561009,0
+PFF.US,D,20170110,000000,30.4647,30.5746,30.4399,30.5587,3560911.0232561,0
+PFF.US,D,20170111,000000,30.5508,30.7101,30.5359,30.7062,3757488.8898258,0
+PFF.US,D,20170112,000000,30.7517,30.7696,30.623,30.632,3116724.4304114,0
+PFF.US,D,20170113,000000,30.6547,30.6893,30.5914,30.6409,2352250.5715483,0
+PFF.US,D,20170117,000000,30.6795,30.7101,30.5359,30.5359,6826172.8064771,0
+PFF.US,D,20170118,000000,30.5508,30.6092,30.5271,30.5508,2644029.5361389,0
+PFF.US,D,20170119,000000,30.5359,30.5666,30.2212,30.2775,11381115.231983,0
+PFF.US,D,20170120,000000,30.2717,30.4815,30.1904,30.3489,6091304.382723,0
+PFF.US,D,20170123,000000,30.3726,30.53,30.3568,30.4736,2959081.6762492,0
+PFF.US,D,20170124,000000,30.4885,30.5894,30.4885,30.53,2707869.3810599,0
+PFF.US,D,20170125,000000,30.5053,30.5131,30.3816,30.4211,4010849.9910372,0
+PFF.US,D,20170126,000000,30.4399,30.5894,30.4251,30.5508,7944883.4501042,0
+PFF.US,D,20170127,000000,30.5894,30.6092,30.5221,30.53,4507103.9621479,0
+PFF.US,D,20170130,000000,30.5359,30.5666,30.4885,30.5359,2632582.3706305,0
+PFF.US,D,20170131,000000,30.5508,30.632,30.5359,30.632,3832413.2197842,0
+PFF.US,D,20170201,000000,30.6488,30.6815,30.5587,30.624,3403456.1759675,0
+PFF.US,D,20170202,000000,30.5984,30.7784,30.5904,30.7527,2575562.7370189,0
+PFF.US,D,20170203,000000,30.7864,30.9071,30.7784,30.8339,4535983.0260629,0
+PFF.US,D,20170206,000000,30.9071,30.9279,30.827,30.8893,5649236.2883401,0
+PFF.US,D,20170207,000000,30.8983,30.9507,30.8893,30.9071,3533297.8051079,0
+PFF.US,D,20170208,000000,30.9655,31.1011,30.9408,31.1011,3763497.8687723,0
+PFF.US,D,20170209,000000,31.0923,31.1358,30.9982,31.0507,2356281.4770622,0
+PFF.US,D,20170210,000000,31.0298,31.1279,31.0072,31.0734,2888565.075804,0
+PFF.US,D,20170213,000000,31.1011,31.1279,31.0823,31.1101,2132822.8250503,0
+PFF.US,D,20170214,000000,31.1437,31.1685,31.024,31.1101,4042130.4239764,0
+PFF.US,D,20170215,000000,31.0438,31.1902,31.0368,31.1526,6298499.9979021,0
+PFF.US,D,20170216,000000,31.1982,31.221,31.0734,31.1011,4482599.2894298,0
+PFF.US,D,20170217,000000,31.1101,31.1437,31.0923,31.1101,2198202.2940324,0
+PFF.US,D,20170221,000000,31.1101,31.1764,31.0823,31.1101,4332325.3134176,0
+PFF.US,D,20170222,000000,31.1101,31.1833,31.1101,31.1279,3338114.0863099,0
+PFF.US,D,20170223,000000,31.1833,31.2873,31.1685,31.2378,3221847.2134078,0
+PFF.US,D,20170224,000000,31.2873,31.3209,31.2605,31.3031,1821753.0983575,0
+PFF.US,D,20170227,000000,31.3842,31.3842,31.3159,31.3367,2393993.1742875,0
+PFF.US,D,20170228,000000,31.3525,31.3525,31.2408,31.2684,2356218.8414376,0
+PFF.US,D,20170301,000000,31.1685,31.207,31.1101,31.1833,4736577.6546184,0
+PFF.US,D,20170302,000000,31.1833,31.2388,31.1179,31.1279,3651478.095314,0
+PFF.US,D,20170303,000000,31.1179,31.222,31.0923,31.1595,3331842.4418411,0
+PFF.US,D,20170306,000000,31.1685,31.1764,31.1011,31.1595,3234839.054237,0
+PFF.US,D,20170307,000000,31.1437,31.1437,31.0438,31.0586,2751970.9222389,0
+PFF.US,D,20170308,000000,30.9804,30.9804,30.8102,30.826,5849882.439748,0
+PFF.US,D,20170309,000000,30.8002,30.8002,30.6112,30.6696,4916991.4890521,0
+PFF.US,D,20170310,000000,30.6973,30.7943,30.6537,30.7765,4433531.349377,0
+PFF.US,D,20170313,000000,30.7765,30.819,30.7517,30.7943,1959464.590644,0
+PFF.US,D,20170314,000000,30.8102,30.8319,30.7517,30.7943,1632654.1274067,0
+PFF.US,D,20170315,000000,30.8576,31.1358,30.8319,31.1279,3093266.3787741,0
+PFF.US,D,20170316,000000,31.1526,31.207,31.1179,31.1833,2669420.1998685,0
+PFF.US,D,20170317,000000,31.207,31.2446,31.1892,31.2318,1974167.7983756,0
+PFF.US,D,20170320,000000,31.2615,31.2615,31.1764,31.207,1858390.8976977,0
+PFF.US,D,20170321,000000,31.207,31.2318,31.0695,31.1011,2486015.0092376,0
+PFF.US,D,20170322,000000,31.1101,31.1526,31.0438,31.1279,2002403.3317612,0
+PFF.US,D,20170323,000000,31.1011,31.2388,31.1011,31.222,2681960.4580499,0
+PFF.US,D,20170324,000000,31.2615,31.3219,31.222,31.2318,2745139.5981574,0
+PFF.US,D,20170327,000000,31.215,31.2734,31.1833,31.2615,2706713.6527622,0
+PFF.US,D,20170328,000000,31.312,31.3299,31.2694,31.3299,2478678.5591519,0
+PFF.US,D,20170329,000000,31.3299,31.4011,31.3259,31.3535,2272906.3890528,0
+PFF.US,D,20170330,000000,31.3773,31.4238,31.3704,31.3922,2594976.7498662,0
+PFF.US,D,20170331,000000,31.4179,31.4506,31.3773,31.4238,2057570.1631893,0
+PFF.US,D,20170403,000000,31.4684,31.6564,31.4604,31.6317,3457011.655442,0
+PFF.US,D,20170404,000000,31.6238,31.6317,31.5427,31.6149,2306405.3354026,0
+PFF.US,D,20170405,000000,31.6238,31.6891,31.4842,31.5001,4265875.9875586,0
+PFF.US,D,20170406,000000,31.5159,31.6396,31.4516,31.6317,2761920.8942706,0
+PFF.US,D,20170407,000000,31.6733,31.6891,31.5733,31.5901,2097792.3366556,0
+PFF.US,D,20170410,000000,31.6654,31.7237,31.6238,31.696,2684565.8979798,0
+PFF.US,D,20170411,000000,31.704,31.7327,31.5634,31.6396,2771178.8436765,0
+PFF.US,D,20170412,000000,31.6317,31.6486,31.5733,31.6396,1845318.2367077,0
+PFF.US,D,20170413,000000,31.6317,31.6564,31.5981,31.5981,2171831.6858545,0
+PFF.US,D,20170417,000000,31.6564,31.7347,31.6149,31.7129,2345996.1013636,0
+PFF.US,D,20170418,000000,31.7198,31.7198,31.6396,31.7129,2744836.5225549,0
+PFF.US,D,20170419,000000,31.6812,31.7129,31.6317,31.6654,2091749.0091408,0
+PFF.US,D,20170420,000000,31.6891,31.7129,31.6317,31.704,2018613.8354895,0
+PFF.US,D,20170421,000000,31.7425,31.7683,31.6891,31.7683,3268616.8301412,0
+PFF.US,D,20170424,000000,31.8287,31.8366,31.7505,31.801,2340211.398363,0
+PFF.US,D,20170425,000000,31.8099,31.8366,31.7772,31.7772,2164906.4083362,0
+PFF.US,D,20170426,000000,31.801,31.8366,31.7772,31.801,2416671.3113742,0
+PFF.US,D,20170427,000000,31.7931,31.8604,31.7841,31.8366,2248732.0687415,0
+PFF.US,D,20170428,000000,31.8366,31.8682,31.7841,31.8366,2374647.8585767,0
+PFF.US,D,20170501,000000,31.8188,31.891,31.7772,31.8832,3963844.9855858,0
+PFF.US,D,20170502,000000,31.896,31.9099,31.8238,31.896,3581493.8976773,0
+PFF.US,D,20170503,000000,31.896,31.9277,31.8059,31.9277,6235009.7001759,0
+PFF.US,D,20170504,000000,31.9029,31.9188,31.7821,31.8406,3226645.9104482,0
+PFF.US,D,20170505,000000,31.8148,31.9029,31.7821,31.9029,3134220.9849465,0
+PFF.US,D,20170508,000000,31.9099,31.9277,31.8564,31.9188,3740999.5565431,0
+PFF.US,D,20170509,000000,31.9099,31.9188,31.8494,31.8644,2747162.1226784,0
+PFF.US,D,20170510,000000,31.8881,31.896,31.8494,31.8812,1530237.8095411,0
+PFF.US,D,20170511,000000,31.8722,31.8722,31.8238,31.8238,1584459.0450892,0
+PFF.US,D,20170512,000000,31.8494,31.896,31.8336,31.8881,1952609.0205143,0
+PFF.US,D,20170515,000000,31.8812,31.9188,31.8772,31.9099,2001514.3099937,0
+PFF.US,D,20170516,000000,31.9188,31.9277,31.8494,31.9277,2543271.0418192,0
+PFF.US,D,20170517,000000,31.8722,31.8812,31.797,31.8336,3228126.9398926,0
+PFF.US,D,20170518,000000,31.7881,31.8336,31.7604,31.7653,2240413.6537034,0
+PFF.US,D,20170519,000000,31.7733,31.8644,31.7713,31.7733,2777357.5449604,0
+PFF.US,D,20170522,000000,31.8148,31.896,31.7901,31.8881,2123815.4181426,0
+PFF.US,D,20170523,000000,31.8881,31.9366,31.8722,31.9277,2865483.8481658,0
+PFF.US,D,20170524,000000,31.9277,31.9445,31.8832,31.9366,3000066.589982,0
+PFF.US,D,20170525,000000,31.9445,31.9613,31.9029,31.9613,3083071.9257563,0
+PFF.US,D,20170526,000000,31.9673,32.0544,31.9613,32.0474,2170403.1895145,0
+PFF.US,D,20170530,000000,32.0386,32.0454,31.9445,31.9673,2628501.9627682,0
+PFF.US,D,20170531,000000,31.995,32.0197,31.9771,32.0128,2550077.1096005,0
+PFF.US,D,20170601,000000,32.0207,32.0614,31.9781,32.0207,3169920.2601709,0
+PFF.US,D,20170602,000000,32.0682,32.1088,32.0614,32.1088,2090123.5136591,0
+PFF.US,D,20170605,000000,32.1177,32.1257,32.0306,32.0474,3023294.3041615,0
+PFF.US,D,20170606,000000,32.0614,32.0782,32.0039,32.0138,3005295.654378,0
+PFF.US,D,20170607,000000,32.0396,32.0554,31.9683,31.9683,2651540.759822,0
+PFF.US,D,20170608,000000,31.995,32.0306,31.9623,32.0306,1958992.802956,0
+PFF.US,D,20170609,000000,32.0396,32.0474,31.9455,31.9535,2491559.2722602,0
+PFF.US,D,20170612,000000,31.9535,32.0039,31.9277,31.9871,1535164.8085865,0
+PFF.US,D,20170613,000000,31.9781,32.0682,31.9375,32.0614,2589124.359981,0
+PFF.US,D,20170614,000000,32.087,32.1425,32.0682,32.0782,3933820.2958932,0
+PFF.US,D,20170615,000000,32.093,32.1345,32.0614,32.0999,2621507.9881134,0
+PFF.US,D,20170616,000000,32.1088,32.1257,32.0682,32.1088,2687883.5655758,0
+PFF.US,D,20170619,000000,32.1257,32.2049,32.1257,32.1969,2803499.8361844,0
+PFF.US,D,20170620,000000,32.2049,32.2127,32.1484,32.1484,2774021.6928284,0
+PFF.US,D,20170621,000000,32.2049,32.2127,32.1345,32.1345,2322073.3338024,0
+PFF.US,D,20170622,000000,32.1683,32.2444,32.1683,32.2127,2715868.5564632,0
+PFF.US,D,20170623,000000,32.2276,32.2534,32.1969,32.2534,1823385.6656032,0
+PFF.US,D,20170626,000000,32.2534,32.3266,32.2444,32.3088,2703754.6246293,0
+PFF.US,D,20170627,000000,32.3008,32.3088,32.2187,32.2345,2337068.5043645,0
+PFF.US,D,20170628,000000,32.2345,32.3088,32.2127,32.292,3153676.4181263,0
+PFF.US,D,20170629,000000,32.2345,32.2602,32.1871,32.1871,2878032.1883634,0
+PFF.US,D,20170630,000000,32.1969,32.2752,32.1969,32.2672,2797304.9708683,0
+PFF.US,D,20170703,000000,32.2752,32.3088,32.2187,32.2187,2504575.3591377,0
+PFF.US,D,20170705,000000,32.2602,32.3652,32.2444,32.3563,3573790.7261124,0
+PFF.US,D,20170706,000000,32.3187,32.3335,32.2524,32.2592,3638767.104543,0
+PFF.US,D,20170707,000000,32.2592,32.3335,32.2592,32.284,3213949.0632053,0
+PFF.US,D,20170710,000000,32.3008,32.3474,32.292,32.3266,3841455.9855122,0
+PFF.US,D,20170711,000000,32.3266,32.3474,32.2524,32.2662,2739773.1394883,0
+PFF.US,D,20170712,000000,32.3266,32.3335,32.3008,32.3335,3142954.6135601,0
+PFF.US,D,20170713,000000,32.3405,32.3405,32.2662,32.2752,2725704.3700179,0
+PFF.US,D,20170714,000000,32.3008,32.3474,32.284,32.3266,3094481.7119403,0
+PFF.US,D,20170717,000000,32.3335,32.3741,32.3187,32.3187,2270231.2417343,0
+PFF.US,D,20170718,000000,32.3405,32.3909,32.3008,32.3831,3088969.7769819,0
+PFF.US,D,20170719,000000,32.3909,32.4493,32.3741,32.4246,3116685.0305831,0
+PFF.US,D,20170720,000000,32.4157,32.474,32.4157,32.4335,3009517.4975216,0
+PFF.US,D,20170721,000000,32.4414,32.5315,32.4157,32.5216,4612345.9548813,0
+PFF.US,D,20170724,000000,32.5058,32.5216,32.474,32.5058,2240780.3751825,0
+PFF.US,D,20170725,000000,32.5058,32.5127,32.3909,32.3909,3521694.0505382,0
+PFF.US,D,20170726,000000,32.4335,32.474,32.3999,32.474,2862718.7884186,0
+PFF.US,D,20170727,000000,32.474,32.474,32.3999,32.4246,3370696.734088,0
+PFF.US,D,20170728,000000,32.4335,32.4978,32.4157,32.4978,2214529.9869937,0
+PFF.US,D,20170731,000000,32.5058,32.5058,32.4652,32.484,2793068.9841966,0
+PFF.US,D,20170801,000000,32.5216,32.5899,32.5058,32.5899,3741815.840166,0
+PFF.US,D,20170802,000000,32.5711,32.6215,32.5503,32.5503,2495807.3819559,0
+PFF.US,D,20170803,000000,32.5641,32.5809,32.5503,32.5503,3294712.6497727,0
+PFF.US,D,20170804,000000,32.5315,32.5414,32.5127,32.5315,1784993.0585242,0
+PFF.US,D,20170807,000000,32.5315,32.5503,32.4978,32.5503,2575661.7417157,0
+PFF.US,D,20170808,000000,32.5503,32.5503,32.4414,32.4493,2368028.687417,0
+PFF.US,D,20170809,000000,32.4414,32.4572,32.3909,32.3999,2517882.3985937,0
+PFF.US,D,20170810,000000,32.3909,32.3939,32.0979,32.1058,5338271.6278561,0
+PFF.US,D,20170811,000000,32.1939,32.1939,32.0454,32.1148,5572773.3445728,0
+PFF.US,D,20170814,000000,32.2108,32.3256,32.2108,32.283,2263984.8535657,0
+PFF.US,D,20170815,000000,32.292,32.3464,32.2742,32.3325,2168649.3920277,0
+PFF.US,D,20170816,000000,32.3593,32.3731,32.3405,32.3632,1199568.1836313,0
+PFF.US,D,20170817,000000,32.3405,32.3553,32.2177,32.2177,2422247.9024611,0
+PFF.US,D,20170818,000000,32.2177,32.2998,32.1841,32.2326,2135521.208165,0
+PFF.US,D,20170821,000000,32.2652,32.283,32.2108,32.2108,2212924.6965522,0
+PFF.US,D,20170822,000000,32.2514,32.292,32.2256,32.2424,8113384.3928537,0
+PFF.US,D,20170823,000000,32.2326,32.292,32.2256,32.2514,1529879.1700781,0
+PFF.US,D,20170824,000000,32.2742,32.292,32.2514,32.292,1331738.4436513,0
+PFF.US,D,20170825,000000,32.2998,32.3078,32.2583,32.2949,1829122.8867595,0
+PFF.US,D,20170828,000000,32.3256,32.3405,32.292,32.3325,1871215.0366935,0
+PFF.US,D,20170829,000000,32.2326,32.3464,32.2326,32.3038,2489107.3906356,0
+PFF.US,D,20170830,000000,32.3256,32.3553,32.3078,32.3405,1623382.0344727,0
+PFF.US,D,20170831,000000,32.3821,32.4652,32.3464,32.4652,2576708.3627965,0
+PFF.US,D,20170901,000000,32.5127,32.5453,32.4157,32.4335,2864223.0536592,0
+PFF.US,D,20170905,000000,32.4246,32.479,32.4077,32.4246,2329035.990645,0
+PFF.US,D,20170906,000000,32.4246,32.4928,32.4246,32.4928,2788053.0829745,0
+PFF.US,D,20170907,000000,32.4978,32.5127,32.4077,32.4414,2394232.6040135,0
+PFF.US,D,20170908,000000,32.4572,32.4652,32.3721,32.3821,1781537.9966552,0
+PFF.US,D,20170911,000000,32.4652,32.4928,32.4077,32.474,1824853.5617715,0
+PFF.US,D,20170912,000000,32.4978,32.5414,32.4928,32.5127,1436966.2928565,0
+PFF.US,D,20170913,000000,32.5216,32.5216,32.4493,32.4493,1873283.022555,0
+PFF.US,D,20170914,000000,32.4572,32.4928,32.4454,32.4652,1563719.5816067,0
+PFF.US,D,20170915,000000,32.484,32.5058,32.4493,32.4978,1883384.5323879,0
+PFF.US,D,20170918,000000,32.5058,32.5216,32.474,32.484,1528568.8732231,0
+PFF.US,D,20170919,000000,32.5127,32.5127,32.4335,32.4572,1832094.0379164,0
+PFF.US,D,20170920,000000,32.484,32.484,32.4157,32.4414,1808978.46171,0
+PFF.US,D,20170921,000000,32.474,32.474,32.4157,32.4335,2243438.3482169,0
+PFF.US,D,20170922,000000,32.4414,32.4572,32.3999,32.3999,2245031.5156343,0
+PFF.US,D,20170925,000000,32.4157,32.484,32.4077,32.4652,1810251.3792407,0
+PFF.US,D,20170926,000000,32.4572,32.484,32.4493,32.4572,2197998.2231266,0
+PFF.US,D,20170927,000000,32.4335,32.4543,32.3821,32.4077,2506874.6927091,0
+PFF.US,D,20170928,000000,32.3721,32.4077,32.3632,32.3999,1948729.6528017,0
+PFF.US,D,20170929,000000,32.4335,32.4414,32.3821,32.4157,4278739.5263829,0
+PFF.US,D,20171002,000000,32.474,32.474,32.3315,32.3315,5293743.7603295,0
+PFF.US,D,20171003,000000,32.3395,32.3999,32.3236,32.3236,4580690.718447,0
+PFF.US,D,20171004,000000,32.3543,32.3821,32.3068,32.3157,4472757.414363,0
+PFF.US,D,20171005,000000,32.3236,32.3721,32.29,32.29,4430854.1815545,0
+PFF.US,D,20171006,000000,32.29,32.2979,32.1445,32.1445,6796166.3013206,0
+PFF.US,D,20171009,000000,32.1623,32.2009,32.0801,32.1523,4071384.2913864,0
+PFF.US,D,20171010,000000,32.1623,32.2405,32.1623,32.2236,2581346.4297675,0
+PFF.US,D,20171011,000000,32.2563,32.2722,32.2236,32.2316,3423425.8274195,0
+PFF.US,D,20171012,000000,32.2405,32.3454,32.2316,32.3157,2667768.4378345,0
+PFF.US,D,20171013,000000,32.3454,32.3821,32.3236,32.3454,1947168.8134485,0
+PFF.US,D,20171016,000000,32.3454,32.3821,32.29,32.2979,2234707.7503594,0
+PFF.US,D,20171017,000000,32.2979,32.3216,32.2682,32.29,2403559.2505559,0
+PFF.US,D,20171018,000000,32.3315,32.3315,32.2563,32.2652,2087336.2283677,0
+PFF.US,D,20171019,000000,32.2236,32.3315,32.2009,32.3068,1705460.9691552,0
+PFF.US,D,20171020,000000,32.3068,32.3909,32.2722,32.3821,3149595.0000119,0
+PFF.US,D,20171023,000000,32.3821,32.4493,32.3543,32.3999,2373010.2400709,0
+PFF.US,D,20171024,000000,32.3632,32.4077,32.3543,32.3821,1973010.0495739,0
+PFF.US,D,20171025,000000,32.3236,32.3236,32.1909,32.2405,2904043.1468263,0
+PFF.US,D,20171026,000000,32.2979,32.2979,32.2088,32.2316,2123533.5578322,0
+PFF.US,D,20171027,000000,32.2722,32.3315,32.2494,32.3157,1462537.7916955,0
+PFF.US,D,20171030,000000,32.3157,32.3395,32.2009,32.2316,2795420.8508724,0
+PFF.US,D,20171031,000000,32.2652,32.3028,32.2316,32.2979,2462648.890533,0
+PFF.US,D,20171101,000000,32.3246,32.3642,32.2573,32.283,3218078.973416,0
+PFF.US,D,20171102,000000,32.2652,32.3068,32.2326,32.291,2465245.2381948,0
+PFF.US,D,20171103,000000,32.3167,32.3246,32.2326,32.2949,2963150.9713394,0
+PFF.US,D,20171106,000000,32.2652,32.2988,32.2286,32.2414,5200039.8557853,0
+PFF.US,D,20171107,000000,32.2573,32.283,32.2167,32.2652,2051698.5785159,0
+PFF.US,D,20171108,000000,32.283,32.3405,32.2573,32.3246,1916769.3202608,0
+PFF.US,D,20171109,000000,32.283,32.3167,32.2167,32.2732,2818749.5902527,0
+PFF.US,D,20171110,000000,32.2414,32.2573,32.1523,32.2088,2778516.3040142,0
+PFF.US,D,20171113,000000,32.2088,32.2573,32.1721,32.2236,2010481.3068212,0
+PFF.US,D,20171114,000000,32.2167,32.2494,32.1623,32.1909,3080686.7207642,0
+PFF.US,D,20171115,000000,32.1445,32.2088,32.0632,32.1811,2108037.3022738,0
+PFF.US,D,20171116,000000,32.2573,32.283,32.2009,32.2652,1557196.3843879,0
+PFF.US,D,20171117,000000,32.2652,32.4127,32.2612,32.3642,1903586.5418019,0
+PFF.US,D,20171120,000000,32.4009,32.5156,32.3909,32.485,2810348.33455,0
+PFF.US,D,20171121,000000,32.5087,32.5156,32.476,32.4998,1386110.2067486,0
+PFF.US,D,20171122,000000,32.4998,32.5859,32.4938,32.5602,1602592.0583898,0
+PFF.US,D,20171124,000000,32.5949,32.6354,32.5533,32.5859,552370.4394268,0
+PFF.US,D,20171127,000000,32.5671,32.6453,32.5671,32.5949,3740681.3271604,0
+PFF.US,D,20171128,000000,32.5602,32.6542,32.5156,32.5602,1814285.3155106,0
+PFF.US,D,20171129,000000,32.5533,32.5533,32.4167,32.5087,3261484.4509612,0
+PFF.US,D,20171130,000000,32.5087,32.5761,32.485,32.5156,3180501.6397079,0
+PFF.US,D,20171201,000000,32.5156,32.5949,32.3909,32.5949,3589562.7804691,0
+PFF.US,D,20171204,000000,32.6027,32.6552,32.5434,32.5641,3697876.9495603,0
+PFF.US,D,20171205,000000,32.5602,32.5671,32.4998,32.5602,3515705.2766319,0
+PFF.US,D,20171206,000000,32.5246,32.5949,32.5246,32.5949,2129223.297144,0
+PFF.US,D,20171207,000000,32.5671,32.6632,32.5434,32.6632,4338833.3568564,0
+PFF.US,D,20171208,000000,32.6463,32.68,32.6275,32.6632,1874715.559903,0
+PFF.US,D,20171211,000000,32.6632,32.672,32.5949,32.6364,1895241.8602117,0
+PFF.US,D,20171212,000000,32.6117,32.6364,32.5156,32.5156,3255071.3712112,0
+PFF.US,D,20171213,000000,32.4998,32.5761,32.3395,32.4256,5366515.2432577,0
+PFF.US,D,20171214,000000,32.4513,32.5087,32.3999,32.4087,2821298.4560701,0
+PFF.US,D,20171215,000000,32.4256,32.5671,32.4167,32.5246,2221868.4575835,0
+PFF.US,D,20171218,000000,32.5671,32.5671,32.4672,32.485,3403589.5292327,0
+PFF.US,D,20171219,000000,32.4938,32.4978,32.4087,32.4345,3035051.6170363,0
+PFF.US,D,20171220,000000,32.4345,32.5156,32.4087,32.4345,2879796.0883702,0
+PFF.US,D,20171221,000000,32.4672,32.4998,32.4167,32.4592,2657755.8301783,0
+PFF.US,D,20171222,000000,32.4672,32.476,32.3454,32.3909,3701191.5864002,0
+PFF.US,D,20171226,000000,32.3909,32.4384,32.3543,32.3543,2119696.6207039,0
+PFF.US,D,20171227,000000,32.4167,32.4167,32.3405,32.3909,2897537.1238915,0
+PFF.US,D,20171228,000000,32.4087,32.4127,32.3543,32.3632,2615968.7763508,0
+PFF.US,D,20171229,000000,32.3543,32.3821,32.3068,32.3454,3103722.487062,0
+PFF.US,D,20180102,000000,32.4087,32.4513,32.1425,32.1979,6058954.0929068,0
+PFF.US,D,20180103,000000,32.188,32.3444,32.1345,32.2306,5618805.4773401,0
+PFF.US,D,20180104,000000,32.2722,32.3543,32.2147,32.2554,4612880.3781937,0
+PFF.US,D,20180105,000000,32.29,32.3543,32.2642,32.29,3905231.1743047,0
+PFF.US,D,20180108,000000,32.2979,32.3721,32.2554,32.3236,5440486.905572,0
+PFF.US,D,20180109,000000,32.3454,32.4167,32.3236,32.4087,4145266.041272,0
+PFF.US,D,20180110,000000,32.3454,32.3632,32.2554,32.3454,4095206.0337469,0
+PFF.US,D,20180111,000000,32.3454,32.4513,32.3315,32.4513,3150093.0542521,0
+PFF.US,D,20180112,000000,32.4434,32.476,32.3909,32.3909,3106429.9624448,0
+PFF.US,D,20180116,000000,32.4592,32.4672,32.282,32.3068,4760289.2795099,0
+PFF.US,D,20180117,000000,32.3543,32.3543,32.2306,32.2385,3880910.3674521,0
+PFF.US,D,20180118,000000,32.2058,32.2147,32.1177,32.1177,4323308.8142418,0
+PFF.US,D,20180119,000000,32.1494,32.2722,32.1058,32.2474,4734982.466697,0
+PFF.US,D,20180122,000000,32.2058,32.3157,32.1979,32.2385,3091520.6633034,0
+PFF.US,D,20180123,000000,32.2474,32.3236,32.2385,32.3236,2901850.8999677,0
+PFF.US,D,20180124,000000,32.2979,32.3157,32.2385,32.282,3028787.0443316,0
+PFF.US,D,20180125,000000,32.29,32.3197,32.2177,32.2642,2136769.8796476,0
+PFF.US,D,20180126,000000,32.2474,32.2979,32.1395,32.2058,4005213.7950818,0
+PFF.US,D,20180129,000000,32.1494,32.1494,31.9128,31.9307,5565166.1469488,0
+PFF.US,D,20180130,000000,31.8722,31.8812,31.7178,31.795,5409602.4914202,0
+PFF.US,D,20180131,000000,31.8484,31.9643,31.8484,31.9643,3750821.2265697,0
+PFF.US,D,20180201,000000,31.9227,31.9395,31.7613,31.7941,4590523.5012457,0
+PFF.US,D,20180202,000000,31.6772,31.7,31.5248,31.5733,6886611.1328855,0
+PFF.US,D,20180205,000000,31.5397,31.6376,31.3942,31.5119,7093719.8663918,0
+PFF.US,D,20180206,000000,31.2991,31.5812,31.2714,31.5733,8533198.6559933,0
+PFF.US,D,20180207,000000,31.599,31.7465,31.5852,31.6416,4228340.0741828,0
+PFF.US,D,20180208,000000,31.6416,31.6594,31.3932,31.4198,5913482.854943,0
+PFF.US,D,20180209,000000,31.4783,31.5209,31.1873,31.4624,6406050.4164748,0
+PFF.US,D,20180212,000000,31.4951,31.6337,31.4743,31.5465,2866377.9211934,0
+PFF.US,D,20180213,000000,31.5397,31.5733,31.4951,31.5397,2805275.8592154,0
+PFF.US,D,20180214,000000,31.4624,31.5397,31.4506,31.4783,3401136.637356,0
+PFF.US,D,20180215,000000,31.4951,31.5733,31.4951,31.5465,2692561.0323751,0
+PFF.US,D,20180216,000000,31.5812,31.7178,31.5555,31.6594,2907057.7388196,0
+PFF.US,D,20180220,000000,31.6337,31.7,31.6337,31.6852,2534825.3350282,0
+PFF.US,D,20180221,000000,31.6931,31.8208,31.6812,31.6931,2977041.9364563,0
+PFF.US,D,20180222,000000,31.7267,31.8208,31.7267,31.7515,2755062.2933849,0
+PFF.US,D,20180223,000000,31.7782,31.8881,31.7782,31.8554,1954920.4771098,0
+PFF.US,D,20180226,000000,31.8712,31.9821,31.8712,31.9732,2195448.3470572,0
+PFF.US,D,20180227,000000,31.9821,32.0614,31.9525,32.0088,3561633.3534421,0
+PFF.US,D,20180228,000000,32.0266,32.1098,31.995,32.0534,3426237.3587591,0
+PFF.US,D,20180301,000000,32.0772,32.094,31.996,32.0178,1980897.0870042,0
+PFF.US,D,20180302,000000,31.9643,31.9821,31.896,31.9732,2165448.9136648,0
+PFF.US,D,20180305,000000,31.9563,32.1435,31.9297,32.1009,5004137.8478092,0
+PFF.US,D,20180306,000000,32.1355,32.2157,32.088,32.1801,2868897.4897026,0
+PFF.US,D,20180307,000000,32.1435,32.2464,32.1257,32.2326,1879139.4534482,0
+PFF.US,D,20180308,000000,32.2157,32.2652,32.2108,32.2504,1496678.2480707,0
+PFF.US,D,20180309,000000,32.2752,32.292,32.2157,32.2236,1489770.1448366,0
+PFF.US,D,20180312,000000,32.2157,32.2504,32.1801,32.2078,1461552.7959873,0
+PFF.US,D,20180313,000000,32.1801,32.292,32.1801,32.2573,2478949.3066902,0
+PFF.US,D,20180314,000000,32.2504,32.284,32.1999,32.2752,2668206.8872063,0
+PFF.US,D,20180315,000000,32.292,32.3661,32.2652,32.3088,1853314.3813549,0
+PFF.US,D,20180316,000000,32.284,32.3335,32.2652,32.3187,1913548.6368577,0
+PFF.US,D,20180319,000000,32.3088,32.3088,32.2236,32.284,2175712.0638191,0
+PFF.US,D,20180320,000000,32.2573,32.2573,32.19,32.19,1533035.1973526,0
+PFF.US,D,20180321,000000,32.1801,32.2573,32.1801,32.2504,2346200.1722693,0
+PFF.US,D,20180322,000000,32.1999,32.2464,32.1435,32.1435,1940161.7055175,0
+PFF.US,D,20180323,000000,32.1435,32.2009,32.1009,32.1098,2515474.9680574,0
+PFF.US,D,20180326,000000,32.1613,32.1999,32.0642,32.1098,2275446.1626022,0
+PFF.US,D,20180327,000000,32.1257,32.2078,32.0772,32.087,3293515.5011426,0
+PFF.US,D,20180328,000000,32.087,32.1801,32.0772,32.1613,2339108.2031697,0
+PFF.US,D,20180329,000000,32.1711,32.2652,32.1613,32.2236,2411030.0641588,0
+PFF.US,D,20180402,000000,32.2326,32.284,32.093,32.1257,3328591.4508777,0
+PFF.US,D,20180403,000000,32.1711,32.1801,31.9465,32.0079,5401472.9935078,0
+PFF.US,D,20180404,000000,31.9901,32.097,31.9375,32.0168,3638293.2963511,0
+PFF.US,D,20180405,000000,32.0762,32.1257,32.0484,32.093,2066875.5944395,0
+PFF.US,D,20180406,000000,32.1088,32.1088,32.0168,32.0614,2434223.4297698,0
+PFF.US,D,20180409,000000,32.0662,32.1257,32.0662,32.093,1920348.6431269,0
+PFF.US,D,20180410,000000,32.1355,32.1801,32.1177,32.1435,1988982.1338283,0
+PFF.US,D,20180411,000000,32.1435,32.1801,32.1435,32.1435,1526820.1269964,0
+PFF.US,D,20180412,000000,32.1088,32.1711,32.086,32.0999,1775239.0753822,0
+PFF.US,D,20180413,000000,32.0999,32.1177,32.0257,32.0356,1963362.1428928,0
+PFF.US,D,20180416,000000,32.0614,32.1177,32.0356,32.093,2010144.8929023,0
+PFF.US,D,20180417,000000,32.1088,32.1435,32.0762,32.1435,3303311.914869,0
+PFF.US,D,20180418,000000,32.1355,32.19,32.1177,32.1801,2804241.3611587,0
+PFF.US,D,20180419,000000,32.1514,32.1613,32.0662,32.1514,2567579.7256477,0
+PFF.US,D,20180420,000000,32.1257,32.1514,32.0614,32.1355,2915384.2358736,0
+PFF.US,D,20180423,000000,32.1177,32.1355,32.0662,32.0999,2383251.164681,0
+PFF.US,D,20180424,000000,32.093,32.1257,31.9901,32.0356,2546231.0802041,0
+PFF.US,D,20180425,000000,31.9989,32.0079,31.8366,31.9029,3475760.9224678,0
+PFF.US,D,20180426,000000,31.9375,31.9901,31.9197,31.9277,1508854.8155292,0
+PFF.US,D,20180427,000000,31.9643,31.9989,31.9465,31.9723,1176270.7620634,0
+PFF.US,D,20180430,000000,31.9811,32.0257,31.9723,31.9989,1781972.4050188,0
+PFF.US,D,20180501,000000,31.9989,32.0257,31.9197,32.0168,1849375.4087738,0
+PFF.US,D,20180502,000000,31.9723,32.0257,31.9553,31.9811,1871356.4719747,0
+PFF.US,D,20180503,000000,31.9989,32.0356,31.9465,32.0168,1999496.8367327,0
+PFF.US,D,20180504,000000,31.9465,32.1237,31.9465,32.0356,2991923.9587935,0
+PFF.US,D,20180507,000000,32.0524,32.1365,32.0524,32.086,2427221.373099,0
+PFF.US,D,20180508,000000,32.0662,32.0762,32.0079,32.0168,2294196.4398799,0
+PFF.US,D,20180509,000000,31.9901,32.0524,31.9643,32.0168,1968092.1427966,0
+PFF.US,D,20180510,000000,32.0168,32.086,32.0168,32.0662,2117876.1465846,0
+PFF.US,D,20180511,000000,32.086,32.1098,32.0454,32.094,2182075.6412207,0
+PFF.US,D,20180514,000000,32.0762,32.2088,32.0762,32.1187,1926875.8813538,0
+PFF.US,D,20180515,000000,32.0614,32.0762,31.9643,31.9643,2734463.2549316,0
+PFF.US,D,20180516,000000,31.9811,32.0079,31.9375,31.9901,2368061.0154812,0
+PFF.US,D,20180517,000000,31.9553,32.0257,31.9465,31.9811,2428508.4341578,0
+PFF.US,D,20180518,000000,32.0079,32.0356,31.9811,32.0079,1546646.3226632,0
+PFF.US,D,20180521,000000,32.0356,32.0454,31.9901,31.9901,2290715.1114586,0
+PFF.US,D,20180522,000000,31.9989,32.0257,31.9723,31.9989,2745161.8237017,0
+PFF.US,D,20180523,000000,32.0257,32.0712,31.9989,32.0662,2764863.7583714,0
+PFF.US,D,20180524,000000,32.0762,32.1721,32.0662,32.1721,3877570.474312,0
+PFF.US,D,20180525,000000,32.2009,32.286,32.1266,32.1811,2804725.2718707,0
+PFF.US,D,20180529,000000,32.1523,32.277,32.1445,32.2326,3705122.4769653,0
+PFF.US,D,20180530,000000,32.2009,32.3028,32.1811,32.2583,2877837.2097257,0
+PFF.US,D,20180531,000000,32.2583,32.294,32.2326,32.2583,4511157.093206,0
+PFF.US,D,20180601,000000,32.286,32.3989,32.277,32.3701,3743537.3095884,0
+PFF.US,D,20180604,000000,32.4157,32.4938,32.3899,32.485,2531986.5268843,0
+PFF.US,D,20180605,000000,32.485,32.5563,32.4592,32.5563,3111123.5932763,0
+PFF.US,D,20180606,000000,32.4938,32.6235,32.4938,32.5889,2446243.408167,0
+PFF.US,D,20180607,000000,32.6077,32.6424,32.5701,32.6325,2652093.3676707,0
+PFF.US,D,20180608,000000,32.6325,32.6681,32.6077,32.6512,1477467.2958772,0
+PFF.US,D,20180611,000000,32.6424,32.6918,32.6424,32.6592,2404853.3833787,0
+PFF.US,D,20180612,000000,32.6592,32.685,32.5997,32.6325,2409304.5537282,0
+PFF.US,D,20180613,000000,32.6156,32.6325,32.5414,32.5889,2217431.4307621,0
+PFF.US,D,20180614,000000,32.6077,32.6681,32.6077,32.6681,1474147.6077773,0
+PFF.US,D,20180615,000000,32.6592,32.7096,32.6424,32.7096,1383610.8432796,0
+PFF.US,D,20180618,000000,32.6918,32.7275,32.6592,32.677,1693667.2872079,0
+PFF.US,D,20180619,000000,32.677,32.7275,32.6424,32.7096,2140753.3033171,0
+PFF.US,D,20180620,000000,32.685,32.7374,32.6681,32.6681,1951951.3464568,0
+PFF.US,D,20180621,000000,32.6592,32.677,32.6424,32.6512,1279494.2712838,0
+PFF.US,D,20180622,000000,32.6512,32.7096,32.6473,32.6998,1308359.1916706,0
+PFF.US,D,20180625,000000,32.6918,32.6998,32.6512,32.6681,1418618.0958781,0
+PFF.US,D,20180626,000000,32.6424,32.7176,32.6424,32.7096,1710500.1061736,0
+PFF.US,D,20180627,000000,32.6918,32.7275,32.6681,32.685,1605016.6632102,0
+PFF.US,D,20180628,000000,32.677,32.7552,32.6681,32.7453,1557860.1199575,0
+PFF.US,D,20180629,000000,32.7552,32.876,32.7443,32.8245,3104910.543424,0
+PFF.US,D,20180702,000000,32.7453,33.0175,32.7453,32.9997,6016242.6584915,0
+PFF.US,D,20180703,000000,32.9997,33.1096,32.9502,33.0908,5356266.2366315,0
+PFF.US,D,20180705,000000,33.0521,33.1739,33.0353,33.1739,5330428.0312621,0
+PFF.US,D,20180706,000000,33.1917,33.3115,33.164,33.2442,5455013.3192022,0
+PFF.US,D,20180709,000000,33.2105,33.2858,33.1739,33.2185,6744057.5027223,0
+PFF.US,D,20180710,000000,33.2521,33.2561,33.2105,33.2363,4673387.4017388,0
+PFF.US,D,20180711,000000,33.2185,33.2442,33.1194,33.1382,4017896.4987965,0
+PFF.US,D,20180712,000000,33.1739,33.1917,33.0749,33.1382,3382624.7795523,0
+PFF.US,D,20180713,000000,33.1462,33.1462,32.9096,32.9551,6259055.7184822,0
+PFF.US,D,20180716,000000,32.9551,33.0085,32.8819,32.8908,3313319.4712652,0
+PFF.US,D,20180717,000000,32.8908,32.9096,32.8423,32.8423,2477253.0935678,0
+PFF.US,D,20180718,000000,32.869,32.8998,32.8136,32.8136,2343915.9924782,0
+PFF.US,D,20180719,000000,32.8235,32.9284,32.8067,32.9284,2472030.0906839,0
+PFF.US,D,20180720,000000,32.9096,33.0264,32.9096,33.0175,3393829.4845786,0
+PFF.US,D,20180723,000000,33.0175,33.0175,32.9551,32.9739,2314295.403589,0
+PFF.US,D,20180724,000000,32.9739,32.9997,32.9284,32.9829,2071007.5251543,0
+PFF.US,D,20180725,000000,32.9641,33.0353,32.9373,33.0353,3533348.3177082,0
+PFF.US,D,20180726,000000,32.9997,33.0353,32.9829,33.0264,3944462.2905507,0
+PFF.US,D,20180727,000000,32.9927,33.0353,32.869,32.8908,3648811.0300115,0
+PFF.US,D,20180730,000000,32.9195,32.9641,32.8512,32.869,1898286.7597654,0
+PFF.US,D,20180731,000000,32.8908,32.9373,32.875,32.8819,2269582.6599449,0
+PFF.US,D,20180801,000000,32.9096,32.9096,32.7631,32.8324,3231365.8078318,0
+PFF.US,D,20180802,000000,32.8512,32.8591,32.773,32.8512,2181271.4806219,0
+PFF.US,D,20180803,000000,32.8235,32.9739,32.8235,32.9373,2705859.989815,0
+PFF.US,D,20180806,000000,32.9641,32.9641,32.875,32.9551,3530408.4843635,0
+PFF.US,D,20180807,000000,32.9641,32.9641,32.8908,32.9452,2536589.235035,0
+PFF.US,D,20180808,000000,32.9007,32.9551,32.8819,32.9195,1787640.9290386,0
+PFF.US,D,20180809,000000,32.9007,32.9195,32.8512,32.8512,2160870.4515623,0
+PFF.US,D,20180810,000000,32.8512,32.869,32.7987,32.8235,1819077.9510389,0
+PFF.US,D,20180813,000000,32.8136,32.8324,32.7819,32.8067,1805975.9927407,0
+PFF.US,D,20180814,000000,32.8235,32.9007,32.8235,32.875,1702991.9132464,0
+PFF.US,D,20180815,000000,32.8423,32.9284,32.8067,32.8591,3631173.0401952,0
+PFF.US,D,20180816,000000,32.8819,32.9641,32.875,32.9373,1440425.3957336,0
+PFF.US,D,20180817,000000,32.9195,33.0274,32.9096,33.0185,2402224.7076527,0
+PFF.US,D,20180820,000000,33.0759,33.1848,33.0274,33.0818,3986768.6139106,0
+PFF.US,D,20180821,000000,33.0818,33.1392,33.0818,33.1204,1565486.5123696,0
+PFF.US,D,20180822,000000,33.1204,33.1472,33.0759,33.0818,2092039.9617193,0
+PFF.US,D,20180823,000000,33.0759,33.1294,33.0601,33.0601,1758797.2239439,0
+PFF.US,D,20180824,000000,33.068,33.2036,33.068,33.1937,3358877.7958405,0
+PFF.US,D,20180827,000000,33.2125,33.2125,33.1472,33.1937,1869045.0153793,0
+PFF.US,D,20180828,000000,33.1848,33.2788,33.1472,33.263,5417225.8530763,0
+PFF.US,D,20180829,000000,33.2451,33.3501,33.2451,33.3224,3384579.6171887,0
+PFF.US,D,20180830,000000,33.2946,33.3501,33.2541,33.2541,2385392.8989391,0
+PFF.US,D,20180831,000000,33.2878,33.3501,33.2571,33.3501,2276666.5470285,0
+PFF.US,D,20180904,000000,33.3422,33.3422,33.1006,33.1006,5794023.5856941,0
+PFF.US,D,20180905,000000,33.1006,33.1561,32.9532,32.9532,5235406.7580988,0
+PFF.US,D,20180906,000000,32.9819,33.0383,32.9076,32.9176,4489136.6301768,0
+PFF.US,D,20180907,000000,32.8888,32.9076,32.7038,32.7502,6374495.1949893,0
+PFF.US,D,20180910,000000,32.7957,32.9076,32.7502,32.8572,3411283.6085294,0
+PFF.US,D,20180911,000000,32.8403,32.9433,32.8304,32.8888,2476495.4045614,0
+PFF.US,D,20180912,000000,32.9076,32.9433,32.8809,32.9264,3017478.2833485,0
+PFF.US,D,20180913,000000,32.9532,32.9917,32.8888,32.8988,2103260.8307777,0
+PFF.US,D,20180914,000000,32.8888,32.972,32.8047,32.9621,2108612.1356666,0
+PFF.US,D,20180917,000000,32.9264,32.9819,32.874,32.8809,2827972.1808383,0
+PFF.US,D,20180918,000000,32.874,32.9433,32.8492,32.8492,2967609.213453,0
+PFF.US,D,20180919,000000,32.867,32.8888,32.7314,32.7314,4366947.6600009,0
+PFF.US,D,20180920,000000,32.7314,32.7799,32.6888,32.7502,2985284.5825937,0
+PFF.US,D,20180921,000000,32.7314,32.8047,32.7126,32.7957,1618489.3839955,0
+PFF.US,D,20180924,000000,32.7601,32.8047,32.7413,32.7601,1875583.3663783,0
+PFF.US,D,20180925,000000,32.7413,32.7601,32.6364,32.7038,3498683.5405406,0
+PFF.US,D,20180926,000000,32.68,32.7502,32.672,32.68,3706103.4316655,0
+PFF.US,D,20180927,000000,32.7038,32.7601,32.6552,32.7126,3438266.4294244,0
+PFF.US,D,20180928,000000,32.7413,32.7957,32.68,32.7799,3168843.3315298,0
+PFF.US,D,20181001,000000,32.8205,32.8205,32.5176,32.5176,7309444.0290266,0
+PFF.US,D,20181002,000000,32.5563,32.6176,32.4226,32.4325,8599294.3936494,0
+PFF.US,D,20181003,000000,32.4582,32.5374,32.1731,32.2187,10169317.947789,0
+PFF.US,D,20181004,000000,32.1633,32.2029,31.9425,31.9613,9953080.5771341,0
+PFF.US,D,20181005,000000,31.8822,32.0336,31.8822,31.9613,8954357.5645564,0
+PFF.US,D,20181008,000000,31.9613,32.0772,31.899,32.0148,3261290.4825756,0
+PFF.US,D,20181009,000000,32.0148,32.1276,31.9871,32.1108,3526338.1790212,0
+PFF.US,D,20181010,000000,32.0435,32.0672,31.8099,31.8634,5120882.5699113,0
+PFF.US,D,20181011,000000,31.8634,31.9385,31.7931,31.8386,4001162.6845277,0
+PFF.US,D,20181012,000000,31.9613,31.9871,31.7673,31.7831,8174704.6692656,0
+PFF.US,D,20181015,000000,31.801,31.8682,31.7475,31.8386,4745246.6271033,0
+PFF.US,D,20181016,000000,31.8722,31.9505,31.8287,31.899,4330430.0806496,0
+PFF.US,D,20181017,000000,31.9247,31.9515,31.8634,31.9158,2846893.1907054,0
+PFF.US,D,20181018,000000,31.8634,31.996,31.8594,31.9871,2960158.6048903,0
+PFF.US,D,20181019,000000,31.9781,32.1237,31.9683,32.1019,3565219.7480724,0
+PFF.US,D,20181022,000000,32.0514,32.1731,32.0148,32.1276,3108857.5980213,0
+PFF.US,D,20181023,000000,32.0604,32.1484,31.9683,32.0336,3465949.3549613,0
+PFF.US,D,20181024,000000,32.0514,32.095,31.9158,31.9158,2453494.997084,0
+PFF.US,D,20181025,000000,31.9158,32.1197,31.9158,32.1108,3940824.3730681,0
+PFF.US,D,20181026,000000,32.0672,32.1019,31.9425,32.0059,3166371.2448651,0
+PFF.US,D,20181029,000000,32.0336,32.1533,31.9683,32.0336,2811198.9667412,0
+PFF.US,D,20181030,000000,31.9683,32.1019,31.9425,32.0148,2386200.0902939,0
+PFF.US,D,20181031,000000,32.0237,32.0772,31.9613,32.0435,2801724.8234055,0
+PFF.US,D,20181101,000000,32.0435,32.1514,32.0148,32.0772,2396556.1836329,0
+PFF.US,D,20181102,000000,32.1108,32.1276,31.9327,31.9613,2731244.5920325,0
+PFF.US,D,20181105,000000,31.9683,32.0435,31.9327,31.9613,2343388.6409297,0
+PFF.US,D,20181106,000000,31.9781,32.0604,31.9781,32.0514,1929228.7582816,0
+PFF.US,D,20181107,000000,32.1108,32.1791,32.095,32.1197,2316339.1434022,0
+PFF.US,D,20181108,000000,32.095,32.1841,32.095,32.1465,2403026.8477475,0
+PFF.US,D,20181109,000000,32.1276,32.1643,32.0672,32.1543,1835167.2245263,0
+PFF.US,D,20181112,000000,32.1465,32.1465,31.996,32.0059,1521767.8567018,0
+PFF.US,D,20181113,000000,31.996,32.0979,31.9781,31.9781,2028031.4047128,0
+PFF.US,D,20181114,000000,32.0148,32.087,31.8891,31.898,2317356.4671747,0
+PFF.US,D,20181115,000000,31.8624,31.8812,31.702,31.7753,3832561.7268293,0
+PFF.US,D,20181116,000000,31.6931,31.8466,31.6406,31.8466,2582871.9103004,0
+PFF.US,D,20181119,000000,31.8,31.8376,31.6317,31.6584,2477609.7125269,0
+PFF.US,D,20181120,000000,31.505,31.5417,31.411,31.411,5236090.6987085,0
+PFF.US,D,20181121,000000,31.4446,31.605,31.4446,31.5793,2935960.0385308,0
+PFF.US,D,20181123,000000,31.4704,31.5417,31.4704,31.4961,1742564.4946713,0
+PFF.US,D,20181126,000000,31.5891,31.6149,31.4446,31.4872,2986565.5821405,0
+PFF.US,D,20181127,000000,31.4446,31.4704,31.411,31.4348,2201889.7138634,0
+PFF.US,D,20181128,000000,31.4546,31.5891,31.4011,31.4704,3794656.0612185,0
+PFF.US,D,20181129,000000,31.4872,31.5377,31.3922,31.3922,2811132.2901086,0
+PFF.US,D,20181130,000000,31.4011,31.4198,31.2724,31.3279,2923674.3638554,0
+PFF.US,D,20181203,000000,31.4258,31.4634,31.3001,31.3279,3173933.9914006,0
+PFF.US,D,20181204,000000,31.3467,31.3545,31.0358,31.1942,6182684.7076477,0
+PFF.US,D,20181206,000000,30.8893,31.0675,30.8358,31.0516,6918600.7627346,0
+PFF.US,D,20181207,000000,31.0774,31.213,31.0428,31.0863,4877337.0772145,0
+PFF.US,D,20181210,000000,31.0863,31.1329,30.8993,31.0863,6685395.1993448,0
+PFF.US,D,20181211,000000,31.1507,31.2823,31.0962,31.1417,6726255.8520805,0
+PFF.US,D,20181212,000000,31.221,31.2724,31.0863,31.0863,6340336.554078,0
+PFF.US,D,20181213,000000,31.1051,31.1229,30.9547,30.9982,3842896.6048763,0
+PFF.US,D,20181214,000000,30.8725,31.017,30.8725,30.9161,4742363.367871,0
+PFF.US,D,20181217,000000,30.8725,30.9081,30.6587,30.7379,5736159.3814034,0
+PFF.US,D,20181218,000000,30.7834,30.8358,30.5577,30.6577,7154893.6562624,0
+PFF.US,D,20181219,000000,30.6092,30.7379,30.5914,30.6092,6092617.710334,0
+PFF.US,D,20181220,000000,30.5666,30.5894,30.234,30.432,10314722.50912,0
+PFF.US,D,20181221,000000,30.3063,30.4221,30.2539,30.3063,8987965.6181231,0
+PFF.US,D,20181224,000000,30.2251,30.2539,29.9806,30.1163,6194264.2161691,0
+PFF.US,D,20181226,000000,30.1786,30.34,30.1618,30.3063,6789859.2980316,0
+PFF.US,D,20181227,000000,30.2439,30.2617,30.0599,30.2617,8206024.5020331,0
+PFF.US,D,20181228,000000,30.2717,30.6379,30.2597,30.5577,8551989.3433514,0
+PFF.US,D,20181231,000000,30.6478,30.8557,30.6181,30.8557,7142528.1716784,0
+PFF.US,D,20190102,000000,30.7924,31.1536,30.7201,31.1437,5661944.248355,0
+PFF.US,D,20190103,000000,31.0804,31.2773,30.9715,31.1982,5229068.4369975,0
+PFF.US,D,20190104,000000,31.2595,31.5585,31.2595,31.5307,6955722.4727869,0
+PFF.US,D,20190107,000000,31.5773,31.8564,31.5673,31.6317,6902719.601161,0
+PFF.US,D,20190108,000000,31.801,31.8099,31.5407,31.7099,6024817.6775397,0
+PFF.US,D,20190109,000000,31.7575,31.7831,31.6228,31.6496,6373352.5999677,0
+PFF.US,D,20190110,000000,31.5951,31.7475,31.5209,31.7475,3357904.9231563,0
+PFF.US,D,20190111,000000,31.7287,31.8742,31.702,31.8742,6034794.9263756,0
+PFF.US,D,20190114,000000,31.8099,31.9227,31.7575,31.8564,2960478.854777,0
+PFF.US,D,20190115,000000,31.891,31.9455,31.801,31.8742,3952659.4753477,0
+PFF.US,D,20190116,000000,31.9,31.9544,31.801,31.8484,4268016.7115646,0
+PFF.US,D,20190117,000000,31.8564,31.9811,31.7475,31.9356,3836020.8297064,0
+PFF.US,D,20190118,000000,31.9999,32.09,31.9544,31.9999,4627887.6717801,0
+PFF.US,D,20190122,000000,31.9713,32.0642,31.9079,31.9356,3985089.5750725,0
+PFF.US,D,20190123,000000,31.9901,32.0197,31.8742,31.9811,2445452.3808444,0
+PFF.US,D,20190124,000000,31.9544,32.19,31.9544,32.1504,3747313.6315962,0
+PFF.US,D,20190125,000000,32.19,32.3503,32.19,32.2622,2805668.8472466,0
+PFF.US,D,20190128,000000,32.2454,32.294,32.1504,32.2454,3510887.3848033,0
+PFF.US,D,20190129,000000,32.2177,32.3503,32.2177,32.2979,3009118.4479781,0
+PFF.US,D,20190130,000000,32.3325,32.5582,32.2979,32.5404,6227425.7383481,0
+PFF.US,D,20190131,000000,32.5404,32.6671,32.5206,32.5949,11394858.700308,0
+PFF.US,D,20190201,000000,32.5453,32.5997,32.3315,32.4682,6061100.8784249,0
+PFF.US,D,20190204,000000,32.478,32.5107,32.3661,32.478,3020402.9629131,0
+PFF.US,D,20190205,000000,32.4682,32.5761,32.4682,32.478,3331078.6913227,0
+PFF.US,D,20190206,000000,32.478,32.4948,32.2484,32.4058,6330289.5978535,0
+PFF.US,D,20190207,000000,32.3661,32.3661,32.1979,32.2256,5152259.9870433,0
+PFF.US,D,20190208,000000,32.1484,32.3048,32.1484,32.288,2455186.1589462,0
+PFF.US,D,20190211,000000,32.2702,32.3315,32.2702,32.2959,2822708.7678739,0
+PFF.US,D,20190212,000000,32.3414,32.5305,32.3325,32.5305,2987367.7222351,0
+PFF.US,D,20190213,000000,32.5503,32.6414,32.5048,32.5949,2465322.0173475,0
+PFF.US,D,20190214,000000,32.5761,32.6047,32.5107,32.5661,3093417.9165754,0
+PFF.US,D,20190215,000000,32.6147,32.7394,32.5949,32.7394,2639392.4794198,0
+PFF.US,D,20190219,000000,32.7196,32.8215,32.7018,32.7691,1944158.2624632,0
+PFF.US,D,20190220,000000,32.7869,32.8631,32.7591,32.7789,2667539.1106287,0
+PFF.US,D,20190221,000000,32.7394,32.7789,32.68,32.7294,2577154.8941843,0
+PFF.US,D,20190222,000000,32.7691,32.8117,32.7493,32.8047,2656934.4952954,0
+PFF.US,D,20190225,000000,32.7869,32.875,32.7869,32.8215,2293516.5402782,0
+PFF.US,D,20190226,000000,32.8215,32.8581,32.7196,32.7394,4960114.0960349,0
+PFF.US,D,20190227,000000,32.7116,32.7869,32.7116,32.7869,2533909.0364565,0
+PFF.US,D,20190228,000000,32.7789,32.8117,32.7493,32.7869,1882496.5208724,0
+PFF.US,D,20190301,000000,32.8413,33.067,32.8117,33.0313,2992391.7054734,0
+PFF.US,D,20190304,000000,33.0591,33.1016,32.8858,33.0313,2727321.7834835,0
+PFF.US,D,20190305,000000,33.0135,33.067,32.9314,33.0403,2963329.785945,0
+PFF.US,D,20190306,000000,33.067,33.1482,33.0403,33.1294,4343488.5981116,0
+PFF.US,D,20190307,000000,33.1294,33.1482,32.968,32.9967,4616206.1278057,0
+PFF.US,D,20190308,000000,32.9492,33.0818,32.868,33.0749,4306244.6475662,0
+PFF.US,D,20190311,000000,33.0502,33.1254,33.0502,33.1016,1638636.839801,0
+PFF.US,D,20190312,000000,33.0818,33.1917,33.0818,33.1769,1858368.6721535,0
+PFF.US,D,20190313,000000,33.1867,33.2679,33.1818,33.2679,3100690.7207845,0
+PFF.US,D,20190314,000000,33.2679,33.3026,33.2233,33.2848,2742380.5999223,0
+PFF.US,D,20190315,000000,33.2937,33.3739,33.258,33.3402,2674021.8977672,0
+PFF.US,D,20190318,000000,33.3204,33.3768,33.2937,33.3115,3031569.278363,0
+PFF.US,D,20190319,000000,33.2937,33.3254,33.168,33.1769,2415915.6428719,0
+PFF.US,D,20190320,000000,33.168,33.258,33.0057,33.1482,5166849.0362981,0
+PFF.US,D,20190321,000000,33.1392,33.2848,33.1392,33.2323,2869969.3670836,0
+PFF.US,D,20190322,000000,33.2323,33.2402,33.1106,33.1204,3806171.9238634,0
+PFF.US,D,20190325,000000,33.1106,33.1867,33.067,33.067,3346158.7230535,0
+PFF.US,D,20190326,000000,33.1204,33.1769,33.1106,33.1581,2826254.7524238,0
+PFF.US,D,20190327,000000,33.1581,33.1867,33.067,33.0749,3300829.7256842,0
+PFF.US,D,20190328,000000,33.0918,33.1917,33.0868,33.1294,2903147.0532946,0
+PFF.US,D,20190329,000000,33.168,33.2848,33.1294,33.2679,4347055.7979535,0
+PFF.US,D,20190401,000000,33.3026,33.5045,33.258,33.4689,6571535.7569789,0
+PFF.US,D,20190402,000000,33.4867,33.5124,33.4253,33.5124,5024681.322402,0
+PFF.US,D,20190403,000000,33.5124,33.5708,33.4906,33.561,4628650.4120464,0
+PFF.US,D,20190404,000000,33.5412,33.6173,33.5224,33.6173,4240345.9090518,0
+PFF.US,D,20190405,000000,33.6451,33.6787,33.6263,33.6698,4638626.6506304,0
+PFF.US,D,20190408,000000,33.6619,33.6619,33.561,33.5708,2779999.3539627,0
+PFF.US,D,20190409,000000,33.5412,33.546,33.4006,33.4778,5521148.4566866,0
+PFF.US,D,20190410,000000,33.4609,33.5708,33.4441,33.5224,3071742.959733,0
+PFF.US,D,20190411,000000,33.5412,33.551,33.4956,33.551,1618844.9927025,0
+PFF.US,D,20190412,000000,33.5708,33.6173,33.5224,33.551,2127725.0934155,0
+PFF.US,D,20190415,000000,33.561,33.5708,33.5312,33.5708,1490383.3678058,0
+PFF.US,D,20190416,000000,33.5708,33.6451,33.561,33.5708,3910333.9571996,0
+PFF.US,D,20190417,000000,33.5975,33.6075,33.4867,33.4956,2413108.1525402,0
+PFF.US,D,20190418,000000,33.5124,33.5134,33.4343,33.4343,3776107.8343424,0
+PFF.US,D,20190422,000000,33.4155,33.4441,33.3679,33.4441,3686218.6413823,0
+PFF.US,D,20190423,000000,33.4343,33.551,33.4155,33.5124,3648607.9693578,0
+PFF.US,D,20190424,000000,33.5045,33.561,33.5045,33.5412,3221107.7089375,0
+PFF.US,D,20190425,000000,33.5412,33.551,33.4441,33.4441,2983862.1477657,0
+PFF.US,D,20190426,000000,33.4778,33.4808,33.3956,33.4609,2839152.6398163,0
+PFF.US,D,20190429,000000,33.4609,33.561,33.4531,33.4867,4632507.5542149,0
+PFF.US,D,20190430,000000,33.5224,33.5262,33.4343,33.4956,2898420.0841469,0
+PFF.US,D,20190501,000000,33.4867,33.6075,33.457,33.5708,4458140.078052,0
+PFF.US,D,20190502,000000,33.561,33.5758,33.4778,33.4867,4509391.1726952,0
+PFF.US,D,20190503,000000,33.5224,33.551,33.4521,33.5312,3656584.9192169,0
+PFF.US,D,20190506,000000,33.4521,33.5708,33.4243,33.5412,2539017.8808634,0
+PFF.US,D,20190507,000000,33.4956,33.5412,33.3947,33.4045,2933077.7895504,0
+PFF.US,D,20190508,000000,33.4045,33.4956,33.3857,33.4243,3025958.3387079,0
+PFF.US,D,20190509,000000,33.3857,33.4431,33.3016,33.4145,2787020.6054218,0
+PFF.US,D,20190510,000000,33.4145,33.4956,33.358,33.4867,2778010.1677579,0
+PFF.US,D,20190513,000000,33.3768,33.4145,33.3194,33.3294,3661707.9071521,0
+PFF.US,D,20190514,000000,33.3768,33.5224,33.3669,33.5224,3399914.2324257,0
+PFF.US,D,20190515,000000,33.4521,33.6401,33.4481,33.6263,3915696.3748607,0
+PFF.US,D,20190516,000000,33.6263,33.7322,33.6223,33.653,2814014.5390888,0
+PFF.US,D,20190517,000000,33.6263,33.6748,33.551,33.561,4075685.9444387,0
+PFF.US,D,20190520,000000,33.5045,33.5708,33.4243,33.4431,4376161.1583184,0
+PFF.US,D,20190521,000000,33.4867,33.5788,33.4778,33.5708,2074971.7540357,0
+PFF.US,D,20190522,000000,33.5708,33.653,33.5412,33.6173,2498180.4639239,0
+PFF.US,D,20190523,000000,33.5708,33.5877,33.4956,33.561,3724151.5837973,0
+PFF.US,D,20190524,000000,33.5877,33.653,33.561,33.6451,2289414.9171236,0
+PFF.US,D,20190528,000000,33.6451,33.6797,33.5877,33.6075,3475814.4658242,0
+PFF.US,D,20190529,000000,33.5877,33.6451,33.5412,33.6361,6026924.0529774,0
+PFF.US,D,20190530,000000,33.6361,33.6886,33.5975,33.6797,3561451.5080807,0
+PFF.US,D,20190531,000000,33.6361,33.653,33.5412,33.5788,4084294.3018031,0
+PFF.US,D,20190603,000000,33.5708,33.6173,33.5312,33.5788,5794880.2793974,0
+PFF.US,D,20190604,000000,33.6263,33.743,33.6075,33.7332,4540455.4117046,0
+PFF.US,D,20190605,000000,33.752,33.7916,33.7174,33.7817,2842574.3633691,0
+PFF.US,D,20190606,000000,33.7618,33.8193,33.752,33.7817,2652454.0276377,0
+PFF.US,D,20190607,000000,33.8005,33.9192,33.7916,33.9034,4787057.9269791,0
+PFF.US,D,20190610,000000,33.9192,33.9737,33.9034,33.9114,4020030.1510384,0
+PFF.US,D,20190611,000000,33.9114,33.9638,33.8054,33.8479,3437598.6528468,0
+PFF.US,D,20190612,000000,33.8479,33.8757,33.8381,33.8668,1779365.9548369,0
+PFF.US,D,20190613,000000,33.8945,33.95,33.8668,33.945,2849811.808758,0
+PFF.US,D,20190614,000000,33.945,34.0034,33.9114,33.9935,2869295.528994,0
+PFF.US,D,20190617,000000,33.9935,34.0707,33.9836,34.0609,4178249.7590975,0
+PFF.US,D,20190618,000000,34.1083,34.1578,34.0885,34.1232,3903967.3490421,0
+PFF.US,D,20190619,000000,34.1083,34.1865,34.0885,34.1865,3766814.5261162,0
+PFF.US,D,20190620,000000,34.2627,34.2815,34.1865,34.2439,3943429.812998,0
+PFF.US,D,20190621,000000,34.2251,34.2341,34.1232,34.1232,4065848.1103799,0
+PFF.US,D,20190624,000000,34.141,34.1678,34.0609,34.0984,3758805.2481929,0
+PFF.US,D,20190625,000000,34.1083,34.141,34.0321,34.0321,4669753.5252643,0
+PFF.US,D,20190626,000000,34.0707,34.0984,33.9737,33.9836,3481469.8565678,0
+PFF.US,D,20190627,000000,34.0123,34.1152,33.9935,34.0034,2971633.0472028,0
+PFF.US,D,20190628,000000,33.9935,34.0796,33.9935,34.0222,3547928.2746949,0
+PFF.US,D,20190701,000000,34.1083,34.1083,34.0034,34.042,4148717.062133,0
+PFF.US,D,20190702,000000,34.0707,34.2261,34.0321,34.2063,6744510.0956221,0
+PFF.US,D,20190703,000000,34.2063,34.3103,34.1786,34.2727,3693845.0337944,0
+PFF.US,D,20190705,000000,34.2539,34.2539,34.042,34.1687,4405784.7779636,0
+PFF.US,D,20190708,000000,34.1687,34.1687,34.0885,34.0984,3261201.5803988,0
+PFF.US,D,20190709,000000,34.1083,34.1311,34.0796,34.0984,2961121.3750544,0
+PFF.US,D,20190710,000000,34.1588,34.2261,34.1311,34.2162,2873756.8018634,0
+PFF.US,D,20190711,000000,34.2261,34.2449,34.1786,34.2261,2645190.3156966,0
+PFF.US,D,20190712,000000,34.2627,34.3103,34.2261,34.3103,2139719.8155123,0
+PFF.US,D,20190715,000000,34.3202,34.3538,34.2915,34.336,1828143.9525632,0
+PFF.US,D,20190716,000000,34.329,34.3538,34.3103,34.329,2608616.1622329,0
+PFF.US,D,20190717,000000,34.3439,34.4567,34.329,34.4489,4375811.6111235,0
+PFF.US,D,20190718,000000,34.43,34.4943,34.4023,34.4943,3751466.7776032,0
+PFF.US,D,20190719,000000,34.5043,34.533,34.4567,34.4845,3497875.3389339,0
+PFF.US,D,20190722,000000,34.5231,34.533,34.4845,34.4943,1918395.8259944,0
+PFF.US,D,20190723,000000,34.5231,34.5409,34.4943,34.5409,2145236.8017308,0
+PFF.US,D,20190724,000000,34.533,34.6617,34.5231,34.6617,4871448.3182569,0
+PFF.US,D,20190725,000000,34.6617,34.6705,34.5508,34.5508,4430185.3947248,0
+PFF.US,D,20190726,000000,34.5676,34.6151,34.5676,34.6062,2319103.1928974,0
+PFF.US,D,20190729,000000,34.6062,34.7081,34.5964,34.6903,3437991.6408781,0
+PFF.US,D,20190730,000000,34.6537,34.7081,34.6012,34.6349,4418115.9139793,0
+PFF.US,D,20190731,000000,34.625,34.6805,34.5676,34.6349,5848633.7682655,0
+PFF.US,D,20190801,000000,34.6617,34.7735,34.625,34.6617,5538807.6617951,0
+PFF.US,D,20190802,000000,34.6705,34.6993,34.5508,34.6993,4161162.3566257,0
+PFF.US,D,20190805,000000,34.5776,34.5964,34.2627,34.3528,6660384.3903703,0
+PFF.US,D,20190806,000000,34.4479,34.4835,34.335,34.4835,4768252.0858409,0
+PFF.US,D,20190807,000000,34.4013,34.429,34.2805,34.3726,6190128.2444463,0
+PFF.US,D,20190808,000000,34.4092,34.5033,34.3825,34.4933,3751944.6268031,0
+PFF.US,D,20190809,000000,34.4647,34.5508,34.4528,34.5221,2108020.1279896,0
+PFF.US,D,20190812,000000,34.5023,34.5409,34.4557,34.4933,1981709.3296191,0
+PFF.US,D,20190813,000000,34.4885,34.6903,34.4835,34.6617,4348022.6091256,0
+PFF.US,D,20190814,000000,34.5587,34.6805,34.532,34.6151,4190152.5482616,0
+PFF.US,D,20190815,000000,34.6349,34.8111,34.625,34.7547,4181272.4331069,0
+PFF.US,D,20190816,000000,34.7735,34.8388,34.6537,34.6993,8841189.1345644,0
+PFF.US,D,20190819,000000,34.7547,34.7914,34.6903,34.7448,3136190.9763632,0
+PFF.US,D,20190820,000000,34.7646,34.8299,34.7448,34.7814,2939154.4553815,0
+PFF.US,D,20190821,000000,34.821,34.8943,34.8012,34.8843,3160247.0971895,0
+PFF.US,D,20190822,000000,34.9041,34.9329,34.8567,34.9141,2714759.2997579,0
+PFF.US,D,20190823,000000,34.9141,34.9507,34.7448,34.7646,2830600.8565644,0
+PFF.US,D,20190826,000000,34.8477,34.8477,34.6903,34.7814,3474712.2808829,0
+PFF.US,D,20190827,000000,34.7914,34.8388,34.728,34.8111,3119035.8870069,0
+PFF.US,D,20190828,000000,34.8111,34.8943,34.7814,34.8477,3579414.7990438,0
+PFF.US,D,20190829,000000,34.8843,34.9229,34.821,34.8299,3030791.3843164,0
+PFF.US,D,20190830,000000,34.8665,34.8665,34.7646,34.8477,3650534.5199381,0
+PFF.US,D,20190903,000000,34.8477,34.8665,34.7735,34.8527,4635676.7147656,0
+PFF.US,D,20190904,000000,34.9041,34.9606,34.8843,34.9507,5372828.3080588,0
+PFF.US,D,20190905,000000,34.9972,35.0437,34.9329,34.9705,3751260.6861934,0
+PFF.US,D,20190906,000000,35.0052,35.0437,34.9705,35.0338,2961743.6902916,0
+PFF.US,D,20190909,000000,35.0269,35.0526,34.9329,34.9428,3522002.1774008,0
+PFF.US,D,20190910,000000,34.9229,34.9428,34.7735,34.7735,3296246.2123216,0
+PFF.US,D,20190911,000000,34.7814,34.821,34.7072,34.7547,5573209.7734406,0
+PFF.US,D,20190912,000000,34.8299,34.8943,34.8111,34.8111,3501186.9450176,0
+PFF.US,D,20190913,000000,34.7914,34.8012,34.4221,34.531,11164843.51276,0
+PFF.US,D,20190916,000000,34.5498,34.7072,34.5211,34.6607,3792649.7007296,0
+PFF.US,D,20190917,000000,34.6795,34.7914,34.6607,34.7735,2369260.1846154,0
+PFF.US,D,20190918,000000,34.8012,34.8755,34.727,34.8665,3356345.0940552,0
+PFF.US,D,20190919,000000,34.9041,34.9705,34.8943,34.9141,2681755.3768922,0
+PFF.US,D,20190920,000000,34.9229,34.9972,34.9229,34.9972,2277315.1288179,0
+PFF.US,D,20190923,000000,35.0052,35.0991,34.9972,35.0715,3259089.1434491,0
+PFF.US,D,20190924,000000,35.0991,35.1189,35.024,35.024,3696765.672351,0
+PFF.US,D,20190925,000000,35.024,35.0715,34.9892,35.0052,2242176.5434583,0
+PFF.US,D,20190926,000000,35.0338,35.0625,34.9972,35.0437,3011147.0340113,0
+PFF.US,D,20190927,000000,35.0526,35.0764,34.9606,34.9972,2717712.2663787,0
+PFF.US,D,20190930,000000,35.024,35.1091,35.0052,35.1091,2663278.8779088,0
+PFF.US,D,20191001,000000,35.0903,35.1387,35.0437,35.0625,4112060.0680047,0
+PFF.US,D,20191002,000000,35.024,35.024,34.8467,34.922,4273088.1766472,0
+PFF.US,D,20191003,000000,34.922,34.9962,34.82,34.9794,4566046.1053318,0
+PFF.US,D,20191004,000000,34.9883,35.0903,34.9418,35.0338,5544058.9517353,0
+PFF.US,D,20191007,000000,34.9962,35.0526,34.922,35.0052,3144559.9040016,0
+PFF.US,D,20191008,000000,34.9507,35.015,34.9131,34.9131,3895336.7661334,0
+PFF.US,D,20191009,000000,34.9883,35.024,34.9596,34.9883,2129027.3082544,0
+PFF.US,D,20191010,000000,34.9596,35.0338,34.9596,35.0338,3013826.2223378,0
+PFF.US,D,20191011,000000,35.024,35.1487,35.024,35.0991,3247541.9629919,0
+PFF.US,D,20191014,000000,35.0991,35.2516,35.0813,35.2219,4055445.5454484,0
+PFF.US,D,20191015,000000,35.2417,35.3061,35.1853,35.2219,5681616.8857165,0
+PFF.US,D,20191016,000000,35.2031,35.3061,35.1853,35.2892,4064927.7708002,0
+PFF.US,D,20191017,000000,35.2892,35.3259,35.2526,35.3159,3516692.2928441,0
+PFF.US,D,20191018,000000,35.2981,35.3308,35.2803,35.2803,2670548.6513619,0
+PFF.US,D,20191021,000000,35.2981,35.3159,35.2466,35.2605,2634679.6538002,0
+PFF.US,D,20191022,000000,35.2803,35.3259,35.2665,35.3259,3402725.7637654,0
+PFF.US,D,20191023,000000,35.3259,35.402,35.3259,35.402,3358470.6642811,0
+PFF.US,D,20191024,000000,35.4208,35.4298,35.3724,35.3872,2473622.2478493,0
+PFF.US,D,20191025,000000,35.3922,35.402,35.3357,35.3724,2917589.6160082,0
+PFF.US,D,20191028,000000,35.3635,35.3635,35.2605,35.2704,2864183.6538309,0
+PFF.US,D,20191029,000000,35.2704,35.3259,35.2318,35.2318,3328279.2830071,0
+PFF.US,D,20191030,000000,35.2704,35.3061,35.2368,35.2892,3443684.410946,0
+PFF.US,D,20191031,000000,35.2892,35.3357,35.2556,35.2605,4654702.7908416,0
+PFF.US,D,20191101,000000,35.2704,35.3021,35.213,35.2516,4936149.9081413,0
+PFF.US,D,20191104,000000,35.2516,35.3159,35.2417,35.2892,4579312.7347074,0
+PFF.US,D,20191105,000000,35.2605,35.2605,35.1209,35.1576,5109743.5312657,0
+PFF.US,D,20191106,000000,35.1853,35.2318,35.1576,35.213,4146873.3522175,0
+PFF.US,D,20191107,000000,35.1576,35.1764,34.9398,34.9497,6531396.4241773,0
+PFF.US,D,20191108,000000,34.9398,35.0705,34.9299,34.9586,5146461.1405145,0
+PFF.US,D,20191111,000000,35.0052,35.023,34.8814,34.8814,3785018.2570574,0
+PFF.US,D,20191112,000000,34.9111,35.014,34.8933,34.9873,3186032.7694545,0
+PFF.US,D,20191113,000000,35.014,35.1675,34.9952,35.1675,3652725.7565445,0
+PFF.US,D,20191114,000000,35.1952,35.2219,35.1576,35.1853,2795811.8183997,0
+PFF.US,D,20191115,000000,35.1952,35.2318,35.1675,35.2219,2832018.2401323,0
+PFF.US,D,20191118,000000,35.213,35.2219,35.1675,35.1675,2771626.3853163,0
+PFF.US,D,20191119,000000,35.1675,35.1942,35.1279,35.1377,2846894.2009575,0
+PFF.US,D,20191120,000000,35.1279,35.1625,35.1179,35.1576,1780351.9607972,0
+PFF.US,D,20191121,000000,35.1576,35.1576,35.1131,35.1377,2070168.0057352,0
+PFF.US,D,20191122,000000,35.1576,35.2219,35.0981,35.0981,4282974.5028024,0
+PFF.US,D,20191125,000000,35.1377,35.2031,35.1279,35.1675,2991183.4440712,0
+PFF.US,D,20191126,000000,35.1952,35.2417,35.1675,35.2318,3463435.8479641,0
+PFF.US,D,20191127,000000,35.2417,35.2704,35.1853,35.213,3768579.4363751,0
+PFF.US,D,20191129,000000,35.2031,35.2496,35.0903,35.1081,3071390.3817821,0
+PFF.US,D,20191202,000000,34.9398,34.9398,34.7319,34.7319,9602347.3463356,0
+PFF.US,D,20191203,000000,34.6943,34.7507,34.6191,34.7023,5962488.1593713,0
+PFF.US,D,20191204,000000,34.7507,34.8082,34.7319,34.7507,10758755.54366,0
+PFF.US,D,20191205,000000,34.7606,34.8082,34.7319,34.7507,6979595.7379998,0
+PFF.US,D,20191206,000000,34.7319,34.827,34.6943,34.7884,6313124.405977,0
+PFF.US,D,20191209,000000,34.8082,34.8537,34.7884,34.8082,4409634.848368,0
+PFF.US,D,20191210,000000,34.827,34.8735,34.8082,34.8735,2809512.856139,0
+PFF.US,D,20191211,000000,34.8735,35.014,34.8735,34.9952,3635361.5450224,0
+PFF.US,D,20191212,000000,34.9952,35.0328,34.9497,35.014,4743414.0299599,0
+PFF.US,D,20191213,000000,35.0052,35.1576,34.9952,35.1477,2395646.9568254,0
+PFF.US,D,20191216,000000,35.1576,35.2892,35.1279,35.2704,3506193.7539718,0
+PFF.US,D,20191217,000000,35.2803,35.3734,35.2516,35.3734,4557210.4412654,0
+PFF.US,D,20191218,000000,35.3635,35.4218,35.3061,35.413,4380628.4927,0
+PFF.US,D,20191219,000000,35.3882,35.4526,35.3783,35.4446,3597285.1468221,0
+PFF.US,D,20191220,000000,35.4624,35.4921,35.417,35.4822,2144607.4147295,0
+PFF.US,D,20191223,000000,35.5109,35.5397,35.4872,35.5397,2711586.0981992,0
+PFF.US,D,20191224,000000,35.5209,35.5773,35.5109,35.5585,1245863.9921728,0
+PFF.US,D,20191226,000000,35.5862,35.6248,35.5495,35.605,1803645.3413571,0
+PFF.US,D,20191227,000000,35.605,35.6148,35.5485,35.5485,2744977.957836,0
+PFF.US,D,20191230,000000,35.5397,35.5683,35.4822,35.4822,3679562.0908983,0
+PFF.US,D,20191231,000000,35.4822,35.6248,35.4723,35.6248,4057651.9358349,0
+PFF.US,D,20200102,000000,35.6436,35.8524,35.6336,35.8356,8590108.1721362,0
+PFF.US,D,20200103,000000,35.7663,35.9177,35.7465,35.9079,8138983.1684971,0
+PFF.US,D,20200106,000000,35.8524,35.9177,35.8258,35.8792,7734585.351007,0
+PFF.US,D,20200107,000000,35.8702,35.8702,35.8059,35.8356,7535408.1060195,0
+PFF.US,D,20200108,000000,35.8356,35.9177,35.8258,35.8702,7489886.1505165,0
+PFF.US,D,20200109,000000,35.8792,35.9177,35.796,35.8891,4824302.8877764,0
+PFF.US,D,20200110,000000,35.8891,35.9544,35.8702,35.9375,3501373.8416393,0
+PFF.US,D,20200113,000000,35.9544,35.9841,35.9277,35.9841,4088284.7972366,0
+PFF.US,D,20200114,000000,35.9841,36.0039,35.9544,35.994,2948298.2463106,0
+PFF.US,D,20200115,000000,35.9643,36.0712,35.9455,35.994,5357502.7850899,0
+PFF.US,D,20200116,000000,35.994,36.0237,35.9643,36.0237,4828503.5156277,0
+PFF.US,D,20200117,000000,35.994,36.0801,35.9643,36.0801,4112657.1269417,0
+PFF.US,D,20200121,000000,36.0712,36.1078,36.0138,36.0801,3520034.2064882,0
+PFF.US,D,20200122,000000,36.0712,36.1078,36.0484,36.0613,2077535.7736332,0
+PFF.US,D,20200123,000000,36.0524,36.09,35.9544,36.0613,4313826.58889,0
+PFF.US,D,20200124,000000,36.0801,36.1039,36.0237,36.0613,3439741.3973568,0
+PFF.US,D,20200127,000000,35.8792,36.0237,35.8792,35.9643,4539415.8623878,0
+PFF.US,D,20200128,000000,36.0039,36.0712,36.0039,36.0712,2571476.2676445,0
+PFF.US,D,20200129,000000,36.09,36.1553,36.0712,36.1455,3584394.3311936,0
+PFF.US,D,20200130,000000,36.1078,36.2306,36.0762,36.2306,4987800.0523278,0
+PFF.US,D,20200131,000000,36.2108,36.2582,36.0801,36.1643,5687944.0940457,0
+PFF.US,D,20200203,000000,36.1959,36.2346,36.1395,36.1682,4212958.9873534,0
+PFF.US,D,20200204,000000,36.2534,36.3008,36.2147,36.2246,5245237.5203935,0
+PFF.US,D,20200205,000000,36.3107,36.3454,36.2712,36.3207,3339168.7894067,0
+PFF.US,D,20200206,000000,36.3207,36.3405,36.2434,36.3107,4632980.3521549,0
+PFF.US,D,20200207,000000,36.3008,36.3503,36.2622,36.2712,5670373.7911139,0
+PFF.US,D,20200210,000000,36.281,36.3593,36.2712,36.3593,2481602.2284644,0
+PFF.US,D,20200211,000000,36.3593,36.4612,36.3503,36.4444,3757237.3370757,0
+PFF.US,D,20200212,000000,36.4612,36.481,36.3791,36.3879,3137299.2228165,0
+PFF.US,D,20200213,000000,36.3879,36.4167,36.3405,36.3593,2780575.1976076,0
+PFF.US,D,20200214,000000,36.3879,36.4364,36.3691,36.4167,2674816.9660979,0
+PFF.US,D,20200218,000000,36.4444,36.4444,36.3691,36.3979,2868502.4811672,0
+PFF.US,D,20200219,000000,36.4266,36.4364,36.2197,36.2346,4589629.4282182,0
+PFF.US,D,20200220,000000,36.2622,36.3405,36.187,36.3207,4735600.7409262,0
+PFF.US,D,20200221,000000,36.3305,36.3593,36.2147,36.2147,3328441.9335805,0
+PFF.US,D,20200224,000000,35.9405,36.0979,35.7485,35.7485,9844155.2055778,0
+PFF.US,D,20200225,000000,35.8821,35.9771,35.3209,35.3209,16168998.534853,0
+PFF.US,D,20200226,000000,35.3684,35.5782,35.216,35.3496,15798679.548367,0
+PFF.US,D,20200227,000000,35.1309,35.2833,34.8645,34.8923,18421128.081099,0
+PFF.US,D,20200228,000000,34.3796,34.6933,34.2925,34.5508,19567987.37644,0
+PFF.US,D,20200302,000000,34.628,35.1141,34.5686,35.0754,19471994.240844,0
+PFF.US,D,20200303,000000,35.2288,35.6871,34.9517,35.0467,16351020.690485,0
+PFF.US,D,20200304,000000,35.3051,35.6584,35.2388,35.601,9091733.6531761,0
+PFF.US,D,20200305,000000,35.4298,35.5644,35.209,35.2288,9068690.8151142,0
+PFF.US,D,20200306,000000,34.6745,35.0318,34.5884,34.7606,15230819.925145,0
+PFF.US,D,20200309,000000,33.0027,33.9005,32.7433,33.4599,14923169.9015,0
+PFF.US,D,20200310,000000,34.1865,34.1865,33.3937,33.8233,10411215.71946,0
+PFF.US,D,20200311,000000,33.5184,33.5946,32.9829,33.259,10160402.473814,0
+PFF.US,D,20200312,000000,31.5485,31.7782,29.8747,29.9628,23004646.494918,0
+PFF.US,D,20200313,000000,31.1714,32.0069,29.7608,32.0069,11417750.000567,0
+PFF.US,D,20200316,000000,26.7587,30.1034,26.7587,28.8137,12303536.941115,0
+PFF.US,D,20200317,000000,28.8423,29.3492,28.4998,28.9186,10951575.272758,0
+PFF.US,D,20200318,000000,27.2645,27.9069,22.8002,24.0148,21642577.255216,0
+PFF.US,D,20200319,000000,23.5278,26.6448,22.8002,26.0123,18144521.081172,0
+PFF.US,D,20200320,000000,26.8062,28.1543,26.2885,26.5281,11484394.305064,0
+PFF.US,D,20200323,000000,26.2885,26.635,23.7168,25.0561,17498707.38222,0
+PFF.US,D,20200324,000000,26.7686,27.5357,26.5281,27.0458,10498659.092308,0
+PFF.US,D,20200325,000000,27.6496,30.2014,27.3823,29.0343,12976361.748019,0
+PFF.US,D,20200326,000000,29.159,30.9655,29.159,30.9557,10427360.556808,0
+PFF.US,D,20200327,000000,29.9994,30.4785,29.4629,30.0835,7257300.8818599,0
+PFF.US,D,20200330,000000,30.1133,30.4885,29.6649,30.4014,5211137.4740986,0
+PFF.US,D,20200331,000000,30.3043,30.6201,30.1628,30.4409,6263629.1293247,0
+PFF.US,D,20200401,000000,29.5065,29.6035,28.5266,28.9304,12007219.924503,0
+PFF.US,D,20200402,000000,29.2293,29.4867,28.4513,29.1136,11347364.732883,0
+PFF.US,D,20200403,000000,29.1334,29.2581,28.5078,28.8433,5880847.6740606,0
+PFF.US,D,20200406,000000,29.4125,30.0163,29.3144,29.7272,6590889.1547057,0
+PFF.US,D,20200407,000000,30.6012,30.7181,30.1311,30.5636,7529858.7917368,0
+PFF.US,D,20200408,000000,30.7567,31.7851,30.621,31.4496,8884890.615948,0
+PFF.US,D,20200409,000000,31.9583,32.9482,31.9197,32.6493,17016445.401426,0
+PFF.US,D,20200413,000000,32.4662,32.4958,31.6208,32.3038,7238677.8963353,0
+PFF.US,D,20200414,000000,32.7463,32.7661,32.3236,32.5146,5094772.6067517,0
+PFF.US,D,20200415,000000,32.0059,32.2652,31.8426,32.1999,5865837.3497182,0
+PFF.US,D,20200416,000000,32.1504,32.3533,31.9297,32.1504,4385512.050909,0
+PFF.US,D,20200417,000000,32.5058,32.6127,32.4009,32.5443,5269583.5835463,0
+PFF.US,D,20200420,000000,32.1999,32.4572,32.1701,32.3909,3389040.8900582,0
+PFF.US,D,20200421,000000,31.9297,32.1405,31.7475,31.89,5417384.4626417,0
+PFF.US,D,20200422,000000,32.3137,32.3236,32.0544,32.1701,4546470.4521632,0
+PFF.US,D,20200423,000000,32.3038,32.4572,32.1701,32.3909,3385755.5505266,0
+PFF.US,D,20200424,000000,32.476,32.6878,32.3038,32.6878,4856952.212187,0
+PFF.US,D,20200427,000000,32.8136,32.8155,32.6493,32.776,3875469.1501343,0
+PFF.US,D,20200428,000000,32.967,32.9769,32.776,32.7859,4606513.7700362,0
+PFF.US,D,20200429,000000,32.9581,33.3224,32.9482,33.3036,4856891.5970665,0
+PFF.US,D,20200430,000000,33.3036,33.3808,33.1294,33.3036,4101159.4488329,0
+PFF.US,D,20200501,000000,32.8799,32.967,32.5058,32.6404,6084392.2384809,0
+PFF.US,D,20200504,000000,32.4384,32.7364,32.3573,32.6681,3528799.1529139,0
+PFF.US,D,20200505,000000,32.7859,32.9294,32.6582,32.6681,4078831.8691931,0
+PFF.US,D,20200506,000000,32.7463,32.8522,32.5443,32.5443,3418357.3930929,0
+PFF.US,D,20200507,000000,32.678,32.8136,32.6493,32.7265,2830419.0112028,0
+PFF.US,D,20200508,000000,32.871,32.9393,32.7769,32.9294,2671004.2750178,0
+PFF.US,D,20200511,000000,32.8898,32.967,32.7028,32.9195,7899652.4471797,0
+PFF.US,D,20200512,000000,32.967,32.967,32.776,32.776,2836903.8188454,0
+PFF.US,D,20200513,000000,32.7314,32.7562,32.2365,32.3434,6010410.4736465,0
+PFF.US,D,20200514,000000,32.1801,32.2949,31.5921,32.2464,6286348.6867438,0
+PFF.US,D,20200515,000000,32.092,32.3038,32.0158,32.1405,3598925.7960839,0
+PFF.US,D,20200518,000000,32.6127,32.6681,32.5146,32.6027,2864043.2288017,0
+PFF.US,D,20200519,000000,32.5829,32.7413,32.4484,32.6215,2972657.4427395,0
+PFF.US,D,20200520,000000,32.7661,32.8235,32.683,32.7859,2329638.1008421,0
+PFF.US,D,20200521,000000,32.776,32.8611,32.7265,32.8334,3219872.1707311,0
+PFF.US,D,20200522,000000,32.7562,33.0017,32.7562,32.9967,1959998.0037045,0
+PFF.US,D,20200526,000000,33.4491,33.4956,33.1789,33.2838,2502229.553974,0
+PFF.US,D,20200527,000000,33.4541,33.5055,33.1392,33.4867,3214318.8154404,0
+PFF.US,D,20200528,000000,33.554,33.7252,33.4293,33.5827,2478072.4079467,0
+PFF.US,D,20200529,000000,33.6124,33.7846,33.4669,33.7748,3988297.1251995,0
+PFF.US,D,20200601,000000,33.6995,33.8707,33.6569,33.8035,2376466.312192,0
+PFF.US,D,20200602,000000,33.8411,33.9658,33.8262,33.937,2901695.3211585,0
+PFF.US,D,20200603,000000,34.0747,34.1796,34.0252,34.0747,3238802.2728664,0
+PFF.US,D,20200604,000000,34.0935,34.1885,34.0647,34.0935,2360213.3778792,0
+PFF.US,D,20200605,000000,34.5944,34.5983,34.3628,34.3924,4865229.2068927,0
+PFF.US,D,20200608,000000,34.4677,34.6438,34.43,34.6339,4550499.337173,0
+PFF.US,D,20200609,000000,34.527,34.5369,34.3726,34.4677,3227005.5601632,0
+PFF.US,D,20200610,000000,34.5073,34.5073,34.2568,34.3726,3718627.5258149,0
+PFF.US,D,20200611,000000,33.8035,34.0252,33.2719,33.2907,7349260.0811855,0
+PFF.US,D,20200612,000000,33.6966,33.8311,33.2135,33.2233,10946607.863632,0
+PFF.US,D,20200615,000000,32.9344,33.4877,32.866,33.4461,6153054.0162385,0
+PFF.US,D,20200616,000000,33.8995,33.9222,33.6381,33.8035,3094625.1677255,0
+PFF.US,D,20200617,000000,33.8609,33.9272,33.8133,33.8411,3048122.2575222,0
+PFF.US,D,20200618,000000,33.6966,33.8707,33.6966,33.7638,2465275.5457551,0
+PFF.US,D,20200619,000000,33.937,33.952,33.7193,33.8311,2961943.7201893,0
+PFF.US,D,20200622,000000,33.8411,33.8411,33.5669,33.6767,3712266.9791694,0
+PFF.US,D,20200623,000000,33.7935,33.8035,33.6095,33.7054,4106302.6418082,0
+PFF.US,D,20200624,000000,33.6669,33.6767,33.2808,33.5134,5417631.9743837,0
+PFF.US,D,20200625,000000,33.4461,33.552,33.3194,33.4649,4442733.7349224,0
+PFF.US,D,20200626,000000,33.3966,33.4649,33.2422,33.2907,2827212.4713279,0
+PFF.US,D,20200629,000000,33.358,33.3966,33.1848,33.3294,3061044.390963,0
+PFF.US,D,20200630,000000,33.4065,33.4649,33.2719,33.456,4833320.3972042,0
+PFF.US,D,20200701,000000,33.2808,33.4065,33.2422,33.358,3255066.3199512,0
+PFF.US,D,20200702,000000,33.4748,33.5906,33.4461,33.5234,2548428.3783226,0
+PFF.US,D,20200706,000000,33.6005,33.6431,33.5234,33.5322,2391594.8360192,0
+PFF.US,D,20200707,000000,33.5619,33.5619,33.4649,33.4936,1946645.5029081,0
+PFF.US,D,20200708,000000,33.6105,33.6105,33.4936,33.6105,2010175.2004625,0
+PFF.US,D,20200709,000000,33.6669,33.6767,33.4115,33.6005,2695441.2608513,0
+PFF.US,D,20200710,000000,33.5708,33.754,33.5422,33.6966,2070990.3508701,0
+PFF.US,D,20200713,000000,33.7658,33.8035,33.4461,33.4936,7152448.8464019,0
+PFF.US,D,20200714,000000,33.4165,33.5322,33.3729,33.5134,3059748.2376361,0
+PFF.US,D,20200715,000000,33.6293,33.7935,33.6105,33.7738,3030565.0878666,0
+PFF.US,D,20200716,000000,33.754,33.9955,33.7054,33.9658,3135450.4616409,0
+PFF.US,D,20200717,000000,34.0647,34.1311,33.9757,34.1123,2727362.1935639,0
+PFF.US,D,20200720,000000,34.1123,34.1697,34.0549,34.1598,2491276.4016978,0
+PFF.US,D,20200721,000000,34.1796,34.3429,34.1796,34.3152,2890739.1381263,0
+PFF.US,D,20200722,000000,34.3152,34.4102,34.2954,34.4102,2220764.2521381,0
+PFF.US,D,20200723,000000,34.4102,34.5073,34.3429,34.4677,3513793.8798317,0
+PFF.US,D,20200724,000000,34.4587,34.5073,34.4023,34.4875,2331338.3549724,0
+PFF.US,D,20200727,000000,34.5053,34.5756,34.4677,34.5756,2320580.1813339,0
+PFF.US,D,20200728,000000,34.5756,34.6339,34.527,34.5944,2349946.1867169,0
+PFF.US,D,20200729,000000,34.6537,34.8755,34.624,34.8755,3490041.8448599,0
+PFF.US,D,20200730,000000,34.827,34.9041,34.7398,34.827,3296011.8338557,0
+PFF.US,D,20200731,000000,34.9141,34.9428,34.8557,34.9428,2566851.3339496,0
+PFF.US,D,20200803,000000,35.0318,35.0318,34.8973,34.9259,4371246.282297,0
+PFF.US,D,20200804,000000,34.9259,34.9457,34.8299,34.8685,3209892.9013912,0
+PFF.US,D,20200805,000000,34.9358,35.0615,34.9279,35.013,2626064.2246717,0
+PFF.US,D,20200806,000000,34.9646,35.022,34.8785,34.8973,2798597.0831871,0
+PFF.US,D,20200807,000000,34.9171,34.9932,34.8586,34.9646,2494121.2713538,0
+PFF.US,D,20200810,000000,35.022,35.1784,34.9982,35.0903,2685185.1824611,0
+PFF.US,D,20200811,000000,35.1694,35.217,35.0467,35.0517,3444583.5352335,0
+PFF.US,D,20200812,000000,35.1497,35.3139,35.1101,35.3139,3801943.0089558,0
+PFF.US,D,20200813,000000,35.3239,35.3526,35.2665,35.3041,3503365.048348,0
+PFF.US,D,20200814,000000,35.3091,35.3337,35.2665,35.2853,2810357.4268181,0
+PFF.US,D,20200817,000000,35.2853,35.402,35.2853,35.402,2663053.5917109,0
+PFF.US,D,20200818,000000,35.41,35.4891,35.3922,35.4694,4934682.0119729,0
+PFF.US,D,20200819,000000,35.4595,35.5475,35.4496,35.5079,3078457.0945815,0
+PFF.US,D,20200820,000000,35.3922,35.5079,35.3872,35.4793,2598808.6357344,0
+PFF.US,D,20200821,000000,35.4694,35.5079,35.4218,35.4406,2837181.6381477,0
+PFF.US,D,20200824,000000,35.5475,35.5951,35.5079,35.5951,4221985.5890494,0
+PFF.US,D,20200825,000000,35.6138,35.6138,35.5179,35.5951,5021848.5757702,0
+PFF.US,D,20200826,000000,35.6138,35.6436,35.5763,35.604,6737937.3960548,0
+PFF.US,D,20200827,000000,35.6436,35.6535,35.5852,35.5951,4938860.4142801,0
+PFF.US,D,20200828,000000,35.6248,35.6535,35.5763,35.5951,3118109.4859151,0
+PFF.US,D,20200831,000000,35.604,35.6535,35.5575,35.604,4195447.2790381,0
+PFF.US,D,20200901,000000,35.4891,35.5079,35.412,35.4308,3216932.3373864,0
+PFF.US,D,20200902,000000,35.4308,35.5575,35.3922,35.5475,3207619.834372,0
+PFF.US,D,20200903,000000,35.4981,35.5277,35.1784,35.1784,5318124.1720506,0
+PFF.US,D,20200904,000000,35.217,35.3239,34.8973,35.1595,4872454.5292575,0
+PFF.US,D,20200908,000000,35.0517,35.0517,34.8487,34.8873,4975494.1726122,0
+PFF.US,D,20200909,000000,35.0517,35.2466,35.0032,35.1882,3204211.2440954,0
+PFF.US,D,20200910,000000,35.2368,35.3526,35.1784,35.1882,4048131.3209068,0
+PFF.US,D,20200911,000000,35.2268,35.2665,35.0903,35.1497,3131102.3369963,0
+PFF.US,D,20200914,000000,35.2763,35.4496,35.2268,35.3822,3032284.5367851,0
+PFF.US,D,20200915,000000,35.4891,35.5852,35.4694,35.5277,3968727.5335428,0
+PFF.US,D,20200916,000000,35.5377,35.6535,35.5079,35.5852,4195179.5622559,0
+PFF.US,D,20200917,000000,35.4218,35.5475,35.3625,35.3822,4024877.3401753,0
+PFF.US,D,20200918,000000,35.4565,35.4891,35.2566,35.3526,2752119.4292842,0
+PFF.US,D,20200921,000000,35.1784,35.2397,34.9071,35.1001,4408970.1025464,0
+PFF.US,D,20200922,000000,35.1299,35.2951,35.1199,35.1497,4909058.9902814,0
+PFF.US,D,20200923,000000,35.2248,35.2566,34.6845,34.7121,9867307.1508566,0
+PFF.US,D,20200924,000000,34.626,34.8002,34.4687,34.6943,11085939.80014,0
+PFF.US,D,20200925,000000,34.6745,35.1982,34.6557,35.1397,6851298.7841805,0
+PFF.US,D,20200928,000000,35.2951,35.4595,35.2951,35.4595,6742844.1900601,0
+PFF.US,D,20200929,000000,35.4308,35.4595,35.3091,35.4218,4463301.4555634,0
+PFF.US,D,20200930,000000,35.4595,35.4793,35.2665,35.3625,7091858.9821922,0
+PFF.US,D,20201001,000000,35.1497,35.4308,35.1497,35.4308,10608076.456592,0
+PFF.US,D,20201002,000000,35.1694,35.4891,35.1694,35.4406,9014826.1985251,0
+PFF.US,D,20201005,000000,35.5475,35.6634,35.5079,35.6535,6399018.0522436,0
+PFF.US,D,20201006,000000,35.6644,35.8099,35.5674,35.6832,13987869.499764,0
+PFF.US,D,20201007,000000,35.7555,35.8396,35.7208,35.8396,5786755.832745,0
+PFF.US,D,20201008,000000,35.896,35.9445,35.8494,35.9059,7129723.2274707,0
+PFF.US,D,20201009,000000,35.9257,35.9683,35.8,35.9355,4891272.4934198,0
+PFF.US,D,20201012,000000,35.993,36.0029,35.8494,35.9831,6155947.3779908,0
+PFF.US,D,20201013,000000,35.9732,35.9781,35.8248,35.8861,5546736.1195578,0
+PFF.US,D,20201014,000000,35.9445,35.9633,35.7208,35.8,3679178.1951351,0
+PFF.US,D,20201015,000000,35.6832,35.8494,35.6238,35.8099,5056500.2196617,0
+PFF.US,D,20201016,000000,35.8494,35.8673,35.6832,35.6832,4566091.5666722,0
+PFF.US,D,20201019,000000,35.7901,35.8099,35.5079,35.5179,5798090.8602803,0
+PFF.US,D,20201020,000000,35.6436,35.8,35.5951,35.7405,4489402.3264551,0
+PFF.US,D,20201021,000000,35.7405,35.7703,35.4406,35.4595,6823449.1670622,0
+PFF.US,D,20201022,000000,35.5377,35.7505,35.4406,35.7405,4134284.6019396,0
+PFF.US,D,20201023,000000,35.7703,35.9633,35.7505,35.9633,5224317.2218015,0
+PFF.US,D,20201026,000000,35.8861,35.8861,35.6436,35.6535,4489142.6916888,0
+PFF.US,D,20201027,000000,35.701,35.8099,35.6238,35.6733,3586118.8313721,0
+PFF.US,D,20201028,000000,35.5377,35.5852,35.0517,35.0517,9362059.9163661,0
+PFF.US,D,20201029,000000,35.0903,35.3674,35.0318,35.1497,6907657.7129786,0
+PFF.US,D,20201030,000000,35.0715,35.2665,35.0318,35.1397,9253052.7143971,0
+PFF.US,D,20201102,000000,35.216,35.3041,35.1309,35.207,5433576.7818338,0
+PFF.US,D,20201103,000000,35.3041,35.4793,35.2368,35.3922,4716506.9779655,0
+PFF.US,D,20201104,000000,35.5852,35.7208,35.4793,35.6336,7345536.2922823,0
+PFF.US,D,20201105,000000,35.8198,35.9257,35.6871,35.7405,4342943.062027,0
+PFF.US,D,20201106,000000,35.7802,35.8,35.5852,35.5951,6429639.8008733,0
+PFF.US,D,20201109,000000,35.9831,36.2642,35.9059,36.1583,14283308.607382,0
+PFF.US,D,20201110,000000,36.1583,36.187,35.998,36.0722,5171027.4386052,0
+PFF.US,D,20201111,000000,36.2048,36.2444,36.092,36.1672,3339799.18666,0
+PFF.US,D,20201112,000000,36.1385,36.2048,36.0029,36.0524,3405827.2374314,0
+PFF.US,D,20201113,000000,36.1197,36.2741,36.1019,36.1771,3563531.6169661,0
+PFF.US,D,20201116,000000,36.3434,36.6146,36.2554,36.5958,9130631.3862593,0
+PFF.US,D,20201117,000000,36.5364,36.6542,36.4404,36.5563,4686622.7133021,0
+PFF.US,D,20201118,000000,36.5166,36.674,36.4018,36.4206,3936700.5243694,0
+PFF.US,D,20201119,000000,36.4206,36.5067,36.3533,36.477,3906669.7731648,0
+PFF.US,D,20201120,000000,36.487,36.5315,36.3919,36.4404,3327490.2761885,0
+PFF.US,D,20201123,000000,36.5265,36.6245,36.4968,36.5563,3305672.8738129,0
+PFF.US,D,20201124,000000,36.6542,36.7779,36.6245,36.6443,5067187.6756596,0
+PFF.US,D,20201125,000000,36.674,36.6928,36.5958,36.6245,3195796.8551166,0
+PFF.US,D,20201127,000000,36.684,36.7106,36.6146,36.6928,2024163.1497723,0
+PFF.US,D,20201130,000000,36.674,36.6928,36.477,36.6057,7930288.3393374,0
+PFF.US,D,20201201,000000,36.5958,36.5958,36.482,36.5364,4690703.1211645,0
+PFF.US,D,20201202,000000,36.382,36.6146,36.382,36.5761,4979305.8534403,0
+PFF.US,D,20201203,000000,36.6146,36.7106,36.5859,36.674,3728854.3068969,0
+PFF.US,D,20201204,000000,36.674,36.7443,36.674,36.7106,2776192.7243946,0
+PFF.US,D,20201207,000000,36.6908,36.7977,36.6542,36.7977,4681129.973132,0
+PFF.US,D,20201208,000000,36.7483,36.866,36.7304,36.8572,3136728.4304316,0
+PFF.US,D,20201209,000000,36.866,36.866,36.7571,36.8175,3855499.4986823,0
+PFF.US,D,20201210,000000,36.7879,36.8522,36.6542,36.7393,4645817.6244269,0
+PFF.US,D,20201211,000000,36.7106,36.7829,36.6245,36.7581,3145185.2499949,0
+PFF.US,D,20201214,000000,36.8185,36.8958,36.7779,36.8077,3026038.1486165,0
+PFF.US,D,20201215,000000,36.866,36.9917,36.8175,36.9917,3740441.8974344,0
+PFF.US,D,20201216,000000,36.9917,37.06,36.9541,37.0403,4135258.4848758,0
+PFF.US,D,20201217,000000,37.07,37.1779,37.0502,37.1581,4345219.1598021,0
+PFF.US,D,20201218,000000,37.1679,37.1877,37.0798,37.1096,3322541.0515988,0
+PFF.US,D,20201221,000000,36.9641,37.1482,36.9156,37.0996,5246745.8266421,0
+PFF.US,D,20201222,000000,37.1184,37.1967,36.876,36.9819,11140904.581166,0
+PFF.US,D,20201223,000000,37.06,37.0996,36.9254,37.0017,3606243.0513814,0
+PFF.US,D,20201224,000000,37.0215,37.1571,37.0215,37.1284,2820136.6662604,0
+PFF.US,D,20201228,000000,37.16,37.2165,37.0996,37.1096,3994089.9102162,0
+PFF.US,D,20201229,000000,37.1581,37.1877,37.0502,37.0898,3484226.834299,0
+PFF.US,D,20201230,000000,37.1581,37.2541,37.0996,37.2541,3650186.9932472,0
+PFF.US,D,20201231,000000,37.2541,37.4392,37.2165,37.4203,4235398.7049663,0
+PFF.US,D,20210104,000000,37.4689,37.4689,36.9641,37.06,7289864.3348498,0
+PFF.US,D,20210105,000000,36.9729,37.2353,36.9641,37.2353,6062090.9253933,0
+PFF.US,D,20210106,000000,37.0948,37.1581,36.6928,36.9917,10279777.892147,0
+PFF.US,D,20210107,000000,36.9641,37.0215,36.7008,36.8958,8944795.529296,0
+PFF.US,D,20210108,000000,36.8828,37.0115,36.8472,36.8958,7557737.7061633,0
+PFF.US,D,20210111,000000,36.7581,36.8522,36.6334,36.6334,6849822.805996,0
+PFF.US,D,20210112,000000,36.6434,36.683,36.4196,36.5453,8604282.0078154,0
+PFF.US,D,20210113,000000,36.5849,37.0798,36.5849,37.0798,7691436.4774721,0
+PFF.US,D,20210114,000000,37.1184,37.1877,37.0017,37.0898,6973739.3071065,0
+PFF.US,D,20210115,000000,37.07,37.1967,36.9917,36.9917,5960159.5284917,0
+PFF.US,D,20210119,000000,37.0155,37.2253,37.0155,37.2165,4400534.4982755,0
+PFF.US,D,20210120,000000,37.2986,37.3957,37.2263,37.3709,5119288.392242,0
+PFF.US,D,20210121,000000,37.3521,37.4005,37.1967,37.2253,5005963.3731886,0
+PFF.US,D,20210122,000000,37.1551,37.3422,37.1482,37.2936,4198431.5634712,0
+PFF.US,D,20210125,000000,37.3471,37.362,37.1679,37.1967,3601232.2014193,0
+PFF.US,D,20210126,000000,37.264,37.2838,37.0898,37.0996,3609883.9996201,0
+PFF.US,D,20210127,000000,37.0215,37.06,36.5553,36.5849,9642475.5663652,0
+PFF.US,D,20210128,000000,36.6532,36.9541,36.6235,36.9254,5509109.2835013,0
+PFF.US,D,20210129,000000,36.8958,36.9641,36.6928,36.7779,7927224.2449957,0
+PFF.US,D,20210201,000000,36.7096,36.9641,36.6632,36.8373,5295367.2353072,0
+PFF.US,D,20210202,000000,36.8472,37.1967,36.8373,36.9729,6936439.7927007,0
+PFF.US,D,20210203,000000,37.0115,37.1096,36.8077,36.8373,7312823.321995,0
+PFF.US,D,20210204,000000,36.866,37.0403,36.7681,36.9353,7304271.5387431,0
+PFF.US,D,20210205,000000,37.0017,37.1679,36.9641,37.0215,6860893.1475051,0
+PFF.US,D,20210208,000000,37.0403,37.1482,36.9819,37.06,6966969.6083975,0
+PFF.US,D,20210209,000000,37.0403,37.2452,37.0215,37.0898,4543530.6188184,0
+PFF.US,D,20210210,000000,37.1383,37.6153,37.0017,37.07,6747807.5581779,0
+PFF.US,D,20210211,000000,37.1184,37.1581,36.9641,36.9819,10390159.036847,0
+PFF.US,D,20210212,000000,36.9254,36.9443,36.8175,36.876,11525257.988556,0
+PFF.US,D,20210216,000000,36.8274,36.876,36.6928,36.6928,12654175.208225,0
+PFF.US,D,20210217,000000,36.7304,36.7581,36.6235,36.673,8567760.3874562,0
+PFF.US,D,20210218,000000,36.6434,36.683,36.5058,36.673,5828850.0031831,0
+PFF.US,D,20210219,000000,36.7008,36.8175,36.6235,36.6235,6118140.7170767,0
+PFF.US,D,20210222,000000,36.5553,36.5849,36.4612,36.4662,6335387.3294884,0
+PFF.US,D,20210223,000000,36.4394,36.486,36.3226,36.4394,7421346.6132519,0
+PFF.US,D,20210224,000000,36.3909,36.4196,36.2732,36.3909,6614548.2464928,0
+PFF.US,D,20210225,000000,36.3028,36.3811,35.991,36.0999,9478879.3971169,0
+PFF.US,D,20210226,000000,36.186,36.3325,36.0306,36.3127,11190371.570763,0
+PFF.US,D,20210301,000000,36.4295,36.4394,36.2336,36.3226,4642770.7043692,0
+PFF.US,D,20210302,000000,36.3226,36.5453,36.3127,36.476,2695407.9225351,0
+PFF.US,D,20210303,000000,36.4394,36.5849,36.2929,36.4958,6598429.6756972,0
+PFF.US,D,20210304,000000,36.5156,36.6235,36.1949,36.2038,6612792.428502,0
+PFF.US,D,20210305,000000,36.3028,36.5751,36.0999,36.5651,7313810.3382073,0
+PFF.US,D,20210308,000000,36.5751,36.5849,36.4484,36.4562,2984385.4583061,0
+PFF.US,D,20210309,000000,36.4958,36.7295,36.4958,36.7008,3329103.648646,0
+PFF.US,D,20210310,000000,36.7779,36.7779,36.6632,36.7681,4456736.8380123,0
+PFF.US,D,20210311,000000,36.7977,37.0066,36.7779,37.0017,5026751.3287675,0
+PFF.US,D,20210312,000000,36.8542,36.9254,36.7196,36.8858,2816728.0759836,0
+PFF.US,D,20210315,000000,36.9156,37.0996,36.8958,37.07,4198362.8663347,0
+PFF.US,D,20210316,000000,37.1096,37.2165,37.07,37.1234,5474182.8510635,0
+PFF.US,D,20210317,000000,37.06,37.1679,36.9917,37.06,5828630.7784973,0
+PFF.US,D,20210318,000000,36.9729,36.9729,36.5949,36.6136,7175633.1197449,0
+PFF.US,D,20210319,000000,36.6235,36.866,36.5355,36.8373,4714399.5922758,0
+PFF.US,D,20210322,000000,36.9254,36.9917,36.8938,36.9254,2676818.2753267,0
+PFF.US,D,20210323,000000,36.9156,37.0017,36.8958,36.9056,2854899.4378728,0
+PFF.US,D,20210324,000000,36.9819,37.1284,36.9443,37.0215,4664633.5680852,0
+PFF.US,D,20210325,000000,37.0313,37.06,36.8958,37.0115,2816371.4570247,0
+PFF.US,D,20210326,000000,37.0403,37.1679,37.0017,37.1679,2835885.4848208,0
+PFF.US,D,20210329,000000,37.1679,37.1967,36.9729,37.06,4335681.3705898,0
+PFF.US,D,20210330,000000,37.0403,37.1779,36.9917,37.1383,5611614.5035436,0
+PFF.US,D,20210331,000000,37.1679,37.3134,37.1679,37.3134,4772890.1528119,0
+PFF.US,D,20210401,000000,37.3322,37.46,37.3234,37.46,4559626.9640698,0
+PFF.US,D,20210405,000000,37.4699,37.6341,37.46,37.6341,5606299.5677269,0
+PFF.US,D,20210406,000000,37.6243,37.742,37.6065,37.6639,7158514.3994609,0
+PFF.US,D,20210407,000000,37.6609,37.7322,37.6441,37.6738,3713017.5964117,0
+PFF.US,D,20210408,000000,37.7134,37.7322,37.6837,37.7134,2603321.4314564,0
+PFF.US,D,20210409,000000,37.6837,37.742,37.6738,37.7232,2632720.7751558,0
+PFF.US,D,20210412,000000,37.6936,37.742,37.6837,37.6837,2109347.5991288,0
+PFF.US,D,20210413,000000,37.7034,37.8301,37.6639,37.8015,4953202.9620447,0
+PFF.US,D,20210414,000000,37.8015,37.8401,37.7134,37.7322,2905583.7811391,0
+PFF.US,D,20210415,000000,37.8203,37.9272,37.8015,37.9084,2489497.3479109,0
+PFF.US,D,20210416,000000,37.8886,37.947,37.8866,37.9172,3280096.3237138,0
+PFF.US,D,20210419,000000,37.9084,37.9084,37.7569,37.7718,5205637.6621643,0
+PFF.US,D,20210420,000000,37.7718,37.7915,37.6441,37.6639,4200140.9098696,0
+PFF.US,D,20210421,000000,37.6639,37.8301,37.6639,37.8301,2388995.4576014,0
+PFF.US,D,20210422,000000,37.8599,37.8886,37.7718,37.8113,2905755.5239807,0
+PFF.US,D,20210423,000000,37.8203,37.9955,37.8203,37.9568,3237992.0507556,0
+PFF.US,D,20210426,000000,37.9955,38.0747,37.9678,38.0449,2651667.0413231,0
+PFF.US,D,20210427,000000,38.0251,38.0598,37.8886,37.937,2535566.8600024,0
+PFF.US,D,20210428,000000,37.9866,38.0053,37.8697,37.9272,2371992.9162984,0
+PFF.US,D,20210429,000000,37.9767,38.0153,37.7866,37.8113,4408065.9269988,0
+PFF.US,D,20210430,000000,37.8113,37.8301,37.752,37.752,4358456.4918695,0
+PFF.US,D,20210503,000000,37.7322,37.7322,37.5669,37.6936,3711955.8215508,0
+PFF.US,D,20210504,000000,37.7322,37.7322,37.5718,37.6243,5191406.2421206,0
+PFF.US,D,20210505,000000,37.7034,37.742,37.5084,37.5669,4728002.6355703,0
+PFF.US,D,20210506,000000,37.5867,37.6065,37.3807,37.557,5117123.4221878,0
+PFF.US,D,20210507,000000,37.6341,37.8153,37.5936,37.8113,4344867.5921031,0
+PFF.US,D,20210510,000000,37.8045,37.8401,37.6065,37.6341,3158595.3351556,0
+PFF.US,D,20210511,000000,37.5372,37.5372,37.2738,37.3907,7461029.3121458,0
+PFF.US,D,20210512,000000,37.2848,37.3134,36.9531,37.0304,9682193.6240793,0
+PFF.US,D,20210513,000000,37.0888,37.2936,37.0888,37.1373,3838146.3999323,0
+PFF.US,D,20210514,000000,37.2976,37.4491,37.2738,37.3709,2408483.2188453,0
+PFF.US,D,20210517,000000,37.3907,37.4005,37.2936,37.3422,2323496.7788824,0
+PFF.US,D,20210518,000000,37.3907,37.4401,37.3322,37.3807,1852447.5851317,0
+PFF.US,D,20210519,000000,37.264,37.3709,37.1472,37.3036,3186521.7314265,0
+PFF.US,D,20210520,000000,37.3907,37.5768,37.3392,37.5669,2675419.0762949,0
+PFF.US,D,20210521,000000,37.6163,37.6936,37.5332,37.5669,3844681.7201753,0
+PFF.US,D,20210524,000000,37.654,37.742,37.6441,37.7034,3062417.3234425,0
+PFF.US,D,20210525,000000,37.7619,37.7619,37.5867,37.5867,2697301.134799,0
+PFF.US,D,20210526,000000,37.6341,37.6441,37.5332,37.5867,5160959.2670885,0
+PFF.US,D,20210527,000000,37.6243,37.7322,37.5965,37.6787,2337662.5325455,0
+PFF.US,D,20210528,000000,37.752,37.8984,37.7232,37.8984,5476995.3926551,0
+PFF.US,D,20210601,000000,37.8401,37.8401,37.7232,37.8113,6944868.3252076,0
+PFF.US,D,20210602,000000,37.8203,37.8886,37.7619,37.8599,4767040.7936827,0
+PFF.US,D,20210603,000000,37.8203,37.8697,37.752,37.8401,2632333.8486364,0
+PFF.US,D,20210604,000000,37.8984,37.9272,37.8301,37.8886,2771094.9927598,0
+PFF.US,D,20210607,000000,37.9272,37.9272,37.8203,37.8301,2225555.8774145,0
+PFF.US,D,20210608,000000,37.9084,37.9084,37.8015,37.8113,2930452.1445804,0
+PFF.US,D,20210609,000000,37.8499,37.9568,37.8113,37.8787,2809374.4516138,0
+PFF.US,D,20210610,000000,37.9172,37.9955,37.8984,37.9668,2427863.8933763,0
+PFF.US,D,20210611,000000,37.9767,38.0449,37.9568,38.0251,1996875.2327706,0
+PFF.US,D,20210614,000000,38.0153,38.0935,38.0053,38.0647,4202282.6441276,0
+PFF.US,D,20210615,000000,38.0846,38.0935,37.9955,38.0351,1824309.035939,0
+PFF.US,D,20210616,000000,38.0449,38.0905,37.8984,37.947,2664599.2772839,0
+PFF.US,D,20210617,000000,37.947,38.1083,37.9172,38.0549,4246122.5300365,0
+PFF.US,D,20210618,000000,38.0251,38.0449,37.9272,37.9668,3029867.0037288,0
+PFF.US,D,20210621,000000,37.9866,38.0846,37.9767,38.0846,1707781.5180187,0
+PFF.US,D,20210622,000000,38.0549,38.1915,38.0351,38.1915,2866189.0040678,0
+PFF.US,D,20210623,000000,38.2103,38.2489,38.1716,38.1915,1822729.0017977,0
+PFF.US,D,20210624,000000,38.2301,38.2687,38.1618,38.2201,2163512.2605645,0
+PFF.US,D,20210625,000000,38.2301,38.2399,38.1518,38.1915,3191600.2682733,0
+PFF.US,D,20210628,000000,38.2587,38.2687,38.1034,38.2301,3767383.2979971,0
+PFF.US,D,20210629,000000,38.2301,38.3083,38.1915,38.2301,2627823.0734185,0
+PFF.US,D,20210630,000000,38.2301,38.3954,38.2014,38.3716,3987840.4912917,0
+PFF.US,D,20210701,000000,38.4349,38.4547,38.3478,38.4053,2780458.0083746,0
+PFF.US,D,20210702,000000,38.4251,38.4845,38.4102,38.4845,3060240.2303642,0
+PFF.US,D,20210706,000000,38.5132,38.523,38.4053,38.5132,3389424.7858215,0
+PFF.US,D,20210707,000000,38.5438,38.5626,38.4469,38.5528,3158934.7798305,0
+PFF.US,D,20210708,000000,38.4647,38.4943,38.3954,38.4053,2711391.1195616,0
+PFF.US,D,20210709,000000,38.4547,38.5528,38.4152,38.5033,1537027.7132903,0
+PFF.US,D,20210712,000000,38.523,38.5528,38.5033,38.5428,1680410.7603524,0
+PFF.US,D,20210713,000000,38.533,38.5428,38.2687,38.338,10814417.398572,0
+PFF.US,D,20210714,000000,38.3478,38.3954,38.3033,38.3578,3477885.4824416,0
+PFF.US,D,20210715,000000,38.3578,38.3766,38.2984,38.328,2260625.7656375,0
+PFF.US,D,20210716,000000,38.3676,38.3716,38.2489,38.2489,3154051.2216214,0
+PFF.US,D,20210719,000000,38.1222,38.1707,37.9945,38.0241,6006105.7898382,0
+PFF.US,D,20210720,000000,38.0925,38.2934,38.0439,38.2389,3163862.7891279,0
+PFF.US,D,20210721,000000,38.2785,38.3073,38.2093,38.2785,3677289.0238791,0
+PFF.US,D,20210722,000000,38.2785,38.2984,38.2004,38.2093,2654383.608974,0
+PFF.US,D,20210723,000000,38.2825,38.3855,38.2389,38.3676,3366396.0912878,0
+PFF.US,D,20210726,000000,38.3676,38.3676,38.3132,38.328,1986584.8058122,0
+PFF.US,D,20210727,000000,38.338,38.3578,38.136,38.2687,3612214.6510037,0
+PFF.US,D,20210728,000000,38.3182,38.3478,38.2093,38.338,3394184.0830336,0
+PFF.US,D,20210729,000000,38.3478,38.4845,38.338,38.4845,3615505.0417954,0
+PFF.US,D,20210730,000000,38.4449,38.6022,38.4349,38.6022,4251163.6875589,0
+PFF.US,D,20210802,000000,38.5132,38.5626,38.4845,38.4943,4682635.2486246,0
+PFF.US,D,20210803,000000,38.5033,38.5528,38.4349,38.5528,4655457.4490919,0
+PFF.US,D,20210804,000000,38.523,38.5528,38.4884,38.5528,3520369.610155,0
+PFF.US,D,20210805,000000,38.5824,38.6409,38.5221,38.6409,5046418.9148689,0
+PFF.US,D,20210806,000000,38.6121,38.6695,38.6022,38.6221,6285967.8217367,0
+PFF.US,D,20210809,000000,38.6319,38.6497,38.4152,38.4152,5146846.0465297,0
+PFF.US,D,20210810,000000,38.4647,38.4647,38.1123,38.2489,7617125.370483,0
+PFF.US,D,20210811,000000,38.3182,38.43,38.2984,38.3578,4714796.6213152,0
+PFF.US,D,20210812,000000,38.3478,38.5033,38.328,38.4943,5091382.2010111,0
+PFF.US,D,20210813,000000,38.5428,38.6121,38.523,38.5726,4194691.6105358,0
+PFF.US,D,20210816,000000,38.5399,38.5726,38.5043,38.5528,2751167.7718922,0
+PFF.US,D,20210817,000000,38.5132,38.5132,38.3676,38.3855,3340799.3361484,0
+PFF.US,D,20210818,000000,38.4053,38.4053,38.2885,38.3478,5460499.9978604,0
+PFF.US,D,20210819,000000,38.2785,38.3033,38.1508,38.2785,4063791.2372906,0
+PFF.US,D,20210820,000000,38.2885,38.4251,38.2687,38.3676,3124221.5105665,0
+PFF.US,D,20210823,000000,38.4191,38.4547,38.3815,38.4349,2774958.1964403,0
+PFF.US,D,20210824,000000,38.4349,38.5033,38.4053,38.4943,2172489.359912,0
+PFF.US,D,20210825,000000,38.533,38.5408,38.4745,38.4845,3704522.3872723,0
+PFF.US,D,20210826,000000,38.4943,38.4943,38.3083,38.3083,3699088.2417185,0
+PFF.US,D,20210827,000000,38.3578,38.6022,38.328,38.5824,4112214.6365619,0
+PFF.US,D,20210830,000000,38.5726,38.6795,38.5626,38.6121,3830310.8853544,0
+PFF.US,D,20210831,000000,38.5726,38.817,38.4845,38.5824,5889509.5747814,0
+PFF.US,D,20210901,000000,38.523,38.5726,38.4745,38.5528,3976369.0797351,0
+PFF.US,D,20210902,000000,38.5824,38.6993,38.5824,38.6597,4131104.3286168,0
+PFF.US,D,20210903,000000,38.6121,38.6695,38.5824,38.6022,2848222.6823487,0
+PFF.US,D,20210907,000000,38.5824,38.6221,38.4349,38.4349,5298466.6884692,0
+PFF.US,D,20210908,000000,38.4053,38.5379,38.4053,38.4943,3736774.6826436,0
+PFF.US,D,20210909,000000,38.4547,38.5924,38.4547,38.5824,3896411.6742705,0
+PFF.US,D,20210910,000000,38.6221,38.6319,38.4845,38.5033,3540822.1620672,0
+PFF.US,D,20210913,000000,38.5924,38.6022,38.4349,38.4449,2999670.5711947,0
+PFF.US,D,20210914,000000,38.4845,38.5478,38.3578,38.3676,2909354.0416349,0
+PFF.US,D,20210915,000000,38.4152,38.5824,38.338,38.5626,2869965.3260755,0
+PFF.US,D,20210916,000000,38.5428,38.6597,38.4499,38.6409,5127960.3954829,0
+PFF.US,D,20210917,000000,38.6221,38.6497,38.4943,38.4943,3700495.5227663,0
+PFF.US,D,20210920,000000,38.338,38.4053,38.1806,38.1806,6621814.9891899,0
+PFF.US,D,20210921,000000,38.2291,38.3429,38.2093,38.3083,7227641.9033944,0
+PFF.US,D,20210922,000000,38.3676,38.5726,38.3578,38.5726,8688660.2760693,0
+PFF.US,D,20210923,000000,38.5824,38.6597,38.3766,38.4251,6641498.7393235,0
+PFF.US,D,20210924,000000,38.3954,38.43,38.2587,38.2687,6439892.8485075,0
+PFF.US,D,20210927,000000,38.2489,38.2687,38.1123,38.141,5952378.5675223,0
+PFF.US,D,20210928,000000,38.0241,38.0737,37.7202,37.75,10297846.249319,0
+PFF.US,D,20210929,000000,37.8777,38.141,37.8579,38.141,8911711.7965216,0
+PFF.US,D,20210930,000000,38.1905,38.2192,37.9064,38.0044,9567300.6939088,0
+PFF.US,D,20211001,000000,38.1024,38.131,37.9846,37.9846,3724020.2510363,0
+PFF.US,D,20211004,000000,37.9945,38.0241,37.7193,37.7193,7259665.8818118,0
+PFF.US,D,20211005,000000,37.7787,37.8173,37.6698,37.7094,5592051.9836511,0
+PFF.US,D,20211006,000000,37.6115,37.8717,37.552,37.8271,6703525.1818893,0
+PFF.US,D,20211007,000000,37.7985,37.945,37.7886,37.8371,5204157.6429719,0
+PFF.US,D,20211008,000000,37.8965,37.9252,37.7391,37.8371,4038042.94435,0
+PFF.US,D,20211011,000000,37.7985,37.8866,37.7836,37.7985,2394175.019649,0
+PFF.US,D,20211012,000000,37.8371,38.0044,37.8084,37.935,3450493.5094832,0
+PFF.US,D,20211013,000000,37.8965,38.1816,37.8965,38.1518,4994215.1525818,0
+PFF.US,D,20211014,000000,38.2697,38.4963,38.2499,38.4271,6479663.4393261,0
+PFF.US,D,20211015,000000,38.3974,38.4667,38.2795,38.2994,5867888.1612955,0
+PFF.US,D,20211018,000000,38.2399,38.3488,38.1816,38.339,4105416.6507968,0
+PFF.US,D,20211019,000000,38.3192,38.4469,38.2746,38.3043,4007225.2068307,0
+PFF.US,D,20211020,000000,38.3192,38.525,38.3192,38.5052,5304598.9181608,0
+PFF.US,D,20211021,000000,38.5448,38.5448,38.4211,38.4765,2732799.3698737,0
+PFF.US,D,20211022,000000,38.529,38.5448,38.3776,38.3974,6187796.5828107,0
+PFF.US,D,20211025,000000,38.4271,38.5548,38.4073,38.535,2320883.2569364,0
+PFF.US,D,20211026,000000,38.5746,38.624,38.5151,38.5646,2662651.5114116,0
+PFF.US,D,20211027,000000,38.624,38.6439,38.4637,38.5548,5972344.1779662,0
+PFF.US,D,20211028,000000,38.5448,38.624,38.525,38.5646,2378635.3232542,0
+PFF.US,D,20211029,000000,38.5151,38.7517,38.5052,38.7022,3142072.6635566,0
+PFF.US,D,20211101,000000,38.535,38.6627,38.5191,38.6339,4927084.916869,0
+PFF.US,D,20211102,000000,38.6527,38.6725,38.5746,38.6725,6383200.5365466,0
+PFF.US,D,20211103,000000,38.6825,38.7022,38.6042,38.6042,6026540.1572142,0
+PFF.US,D,20211104,000000,38.6527,38.7814,38.6339,38.7319,7331190.7137615,0
+PFF.US,D,20211105,000000,38.7319,38.7517,38.6527,38.7418,5690268.6839173,0
+PFF.US,D,20211108,000000,38.7319,38.7646,38.6527,38.6527,3110280.0328492,0
+PFF.US,D,20211109,000000,38.6825,38.6923,38.5844,38.5943,2416702.6291865,0
+PFF.US,D,20211110,000000,38.5646,38.5646,38.2301,38.2301,8026184.4907402,0
+PFF.US,D,20211111,000000,38.2895,38.339,38.2014,38.2301,3740371.1797938,0
+PFF.US,D,20211112,000000,38.2994,38.3092,38.1915,38.2103,4524309.5641047,0
+PFF.US,D,20211115,000000,38.2895,38.2895,38.0925,38.1915,4437146.0310634,0
+PFF.US,D,20211116,000000,38.1716,38.2697,38.1123,38.142,5352101.9778525,0
+PFF.US,D,20211117,000000,38.1618,38.1618,38.0539,38.132,4008649.6621627,0
+PFF.US,D,20211118,000000,38.1885,38.2301,38.0836,38.1618,4170960.7908562,0
+PFF.US,D,20211119,000000,38.2014,38.2103,38.1024,38.2014,2925360.4744575,0
+PFF.US,D,20211122,000000,38.1984,38.2399,37.935,37.935,5196855.5414545,0
+PFF.US,D,20211123,000000,37.935,37.946,37.8173,37.8866,4281359.1098409,0
+PFF.US,D,20211124,000000,37.8173,38.0341,37.7985,38.0044,4735826.0271241,0
+PFF.US,D,20211126,000000,37.7688,37.8569,37.6213,37.7193,4847889.2414188,0
+PFF.US,D,20211129,000000,37.8668,37.9846,37.8519,37.9252,3273189.2307317,0
+PFF.US,D,20211130,000000,37.8965,37.945,37.65,37.7589,6620746.1425649,0
+PFF.US,D,20211201,000000,37.7985,37.9648,37.6213,37.6698,5537021.5362441,0
+PFF.US,D,20211202,000000,37.7094,37.8965,37.6303,37.8569,3085067.1734731,0
+PFF.US,D,20211203,000000,37.8569,37.9252,37.5867,37.6401,4616604.1670971,0
+PFF.US,D,20211206,000000,37.6599,37.935,37.65,37.8668,3338367.6595639,0
+PFF.US,D,20211207,000000,37.935,38.2499,37.935,38.147,5343905.8033075,0
+PFF.US,D,20211208,000000,38.142,38.1915,38.0044,38.1915,5807309.4098579,0
+PFF.US,D,20211209,000000,38.1152,38.1618,37.9648,37.9945,5054199.8758384,0
+PFF.US,D,20211210,000000,38.1073,38.1618,37.9846,38.0341,4135245.3515997,0
+PFF.US,D,20211213,000000,38.0341,38.0836,37.9846,38.0637,4058364.1635009,0
+PFF.US,D,20211214,000000,37.9252,38.0241,37.8271,37.8569,5689565.5485194,0
+PFF.US,D,20211215,000000,37.8173,38.1024,37.7985,38.0637,7136264.6092257,0
+PFF.US,D,20211216,000000,38.2113,38.3202,38.1123,38.3102,7810213.8266153,0
+PFF.US,D,20211217,000000,38.2607,38.3498,38.1716,38.2211,4495961.8927462,0
+PFF.US,D,20211220,000000,38.0836,38.1716,38.0044,38.0044,4922146.8050514,0
+PFF.US,D,20211221,000000,38.0737,38.3202,38.0737,38.3003,4671364.8772177,0
+PFF.US,D,20211222,000000,38.3003,38.527,38.2607,38.4973,3220280.3125425,0
+PFF.US,D,20211223,000000,38.527,38.5666,38.4479,38.4677,3753914.6182198,0
+PFF.US,D,20211227,000000,38.4874,38.5646,38.4775,38.4973,4380233.4841646,0
+PFF.US,D,20211228,000000,38.4775,38.5666,38.4775,38.5568,3298761.7398228,0
+PFF.US,D,20211229,000000,38.4874,38.6458,38.4874,38.6359,3660087.4629304,0
+PFF.US,D,20211230,000000,38.6547,38.823,38.626,38.7933,3333841.7305659,0
+PFF.US,D,20211231,000000,38.7834,38.8923,38.7636,38.8923,3870553.263861,0
+PFF.US,D,20220103,000000,38.8655,38.8655,38.6062,38.6062,5915379.0979631,0
+PFF.US,D,20220104,000000,38.6062,38.6359,38.3786,38.4082,7290467.4552989,0
+PFF.US,D,20220105,000000,38.4281,38.5568,38.0241,38.0539,9445406.7173193,0
+PFF.US,D,20220106,000000,38.0539,38.3102,37.8757,38.2607,10228654.089256,0
+PFF.US,D,20220107,000000,38.2231,38.2607,37.9945,38.1024,9402757.9185285,0
+PFF.US,D,20220110,000000,38.0143,38.0925,37.8955,38.0836,7075490.8791505,0
+PFF.US,D,20220111,000000,38.0737,38.3003,37.9994,38.2805,4893432.412214,0
+PFF.US,D,20220112,000000,38.3598,38.3696,38.2409,38.3498,3135473.6974372,0
+PFF.US,D,20220113,000000,38.3726,38.4379,38.3003,38.3202,4668763.4782959,0
+PFF.US,D,20220114,000000,38.2509,38.2509,38.0341,38.0925,4777556.5068392,0
+PFF.US,D,20220118,000000,37.945,37.9648,37.748,37.7975,6276464.3810926,0
+PFF.US,D,20220119,000000,37.8658,37.945,37.7579,37.7777,5016495.2503772,0
+PFF.US,D,20220120,000000,37.8757,38.0143,37.6293,37.6391,5110725.4962179,0
+PFF.US,D,20220121,000000,37.6095,37.6886,37.4818,37.5402,4636271.7531986,0
+PFF.US,D,20220124,000000,37.3134,37.5114,37.0076,37.5016,9613237.8629872,0
+PFF.US,D,20220125,000000,37.3095,37.3531,37.1066,37.1957,7386932.3785825,0
+PFF.US,D,20220126,000000,37.3432,37.4125,36.8552,36.88,10529896.084411,0
+PFF.US,D,20220127,000000,36.9591,37.1809,36.4167,36.4256,12261780.194848,0
+PFF.US,D,20220128,000000,36.3573,36.6136,36.1355,36.5443,11893206.923831,0
+PFF.US,D,20220131,000000,36.5345,37.1412,36.475,37.1363,5714203.5745026,0
+PFF.US,D,20220201,000000,37.1165,37.1857,36.88,37.0472,5326109.2039258,0
+PFF.US,D,20220202,000000,37.1165,37.166,36.8106,36.8205,8819149.476747,0
+PFF.US,D,20220203,000000,36.6632,36.7116,36.475,36.5543,8474301.9741499,0
+PFF.US,D,20220204,000000,36.4434,36.4552,36.2286,36.2582,8890804.6312058,0
+PFF.US,D,20220207,000000,36.2682,36.4424,36.2088,36.2088,5610097.1050269,0
+PFF.US,D,20220208,000000,36.095,36.2682,36.0415,36.091,9286197.062292,0
+PFF.US,D,20220209,000000,36.278,36.3573,36.2058,36.278,7458936.0699841,0
+PFF.US,D,20220210,000000,35.9722,36.1493,35.7455,35.7851,10427416.120668,0
+PFF.US,D,20220211,000000,35.8446,35.9365,35.3605,35.4198,7967675.745668,0
+PFF.US,D,20220214,000000,35.3902,35.4396,35.0546,35.1734,6644025.3795968,0
+PFF.US,D,20220215,000000,35.2427,35.4793,35.204,35.4198,5817030.0546837,0
+PFF.US,D,20220216,000000,35.4595,35.7455,35.3109,35.6762,6965978.5511772,0
+PFF.US,D,20220217,000000,35.597,35.795,35.4298,35.4595,6020694.839093,0
+PFF.US,D,20220218,000000,35.6436,35.7159,35.4793,35.5387,4229099.7836933,0
+PFF.US,D,20220222,000000,35.4793,35.5287,35.213,35.3506,5872992.9646945,0
+PFF.US,D,20220223,000000,35.3902,35.4496,35.1437,35.1635,4342974.3798392,0
+PFF.US,D,20220224,000000,34.7586,35.4,34.6409,35.3605,8475980.002736,0
+PFF.US,D,20220225,000000,35.4298,35.8544,35.4298,35.7752,5149374.707307,0
+PFF.US,D,20220228,000000,35.5782,35.9525,35.5733,35.9029,4851580.7022578,0
+PFF.US,D,20220301,000000,35.8544,35.9623,35.5089,35.5485,4972868.5276422,0
+PFF.US,D,20220302,000000,35.5287,35.7455,35.5287,35.6961,3243382.7554729,0
+PFF.US,D,20220303,000000,35.8049,35.8634,35.607,35.6564,3296678.6001813,0
+PFF.US,D,20220304,000000,35.5822,35.607,35.3506,35.3506,4107209.8481118,0
+PFF.US,D,20220307,000000,35.2625,35.3506,34.9864,35.0062,4586096.5769445,0
+PFF.US,D,20220308,000000,34.919,35.1734,34.818,34.8775,5582687.9577842,0
+PFF.US,D,20220309,000000,35.0843,35.2823,34.9665,35.2625,4547205.9156253,0
+PFF.US,D,20220310,000000,35.0546,35.1141,34.9566,35.0943,3737430.3361971,0
+PFF.US,D,20220311,000000,35.1635,35.2229,34.8873,34.8873,4299384.0261765,0
+PFF.US,D,20220314,000000,34.7686,34.818,34.335,34.3845,7292647.5791333,0
+PFF.US,D,20220315,000000,34.4725,34.7686,34.4537,34.7299,4327250.817579,0
+PFF.US,D,20220316,000000,34.8873,35.213,34.7299,35.213,6762556.2272499,0
+PFF.US,D,20220317,000000,35.1734,35.4842,35.1734,35.4595,4317951.4478407,0
+PFF.US,D,20220318,000000,35.4,35.6861,35.4,35.6762,5301263.0660287,0
+PFF.US,D,20220321,000000,35.597,35.6693,35.3109,35.4,4517330.74323,0
+PFF.US,D,20220322,000000,35.2724,35.4496,35.1734,35.3209,4097111.3690349,0
+PFF.US,D,20220323,000000,35.2922,35.3704,35.2031,35.2625,2727922.8834286,0
+PFF.US,D,20220324,000000,35.2625,35.4198,35.1833,35.3704,2919805.0986628,0
+PFF.US,D,20220325,000000,35.3209,35.3466,35.1141,35.1338,4214441.0270499,0
+PFF.US,D,20220328,000000,35.1338,35.4298,35.0943,35.4198,4602518.2233426,0
+PFF.US,D,20220329,000000,35.5387,35.795,35.5189,35.795,3932138.226299,0
+PFF.US,D,20220330,000000,35.7257,35.9029,35.6664,35.8446,2678279.0997309,0
+PFF.US,D,20220331,000000,35.9327,36.0118,35.8732,35.9227,4177178.8919685,0
+PFF.US,D,20220401,000000,35.7159,35.7752,35.5535,35.7059,4113168.314458,0
+PFF.US,D,20220404,000000,35.6861,35.7653,35.597,35.7653,3207902.7049344,0
+PFF.US,D,20220405,000000,35.6268,35.7257,35.1833,35.1932,4149983.9181516,0
+PFF.US,D,20220406,000000,34.9864,35.1289,34.8487,35.0062,5060567.4942479,0
+PFF.US,D,20220407,000000,34.9764,35.2724,34.8933,35.1536,6573882.5723947,0
+PFF.US,D,20220408,000000,35.0546,35.2873,34.9171,34.9171,3470102.5009682,0
+PFF.US,D,20220411,000000,34.7586,34.818,34.5468,34.5616,3436534.8574818,0
+PFF.US,D,20220412,000000,34.7201,34.823,34.4537,34.5122,3973801.0191295,0
+PFF.US,D,20220413,000000,34.4924,34.6805,34.4924,34.6112,3080992.8271228,0
+PFF.US,D,20220414,000000,34.5518,34.6211,34.3994,34.4537,3600356.312928,0
+PFF.US,D,20220418,000000,34.5122,34.5221,34.2954,34.2954,3344172.5676048,0
+PFF.US,D,20220419,000000,34.2261,34.3746,34.1578,34.2954,4458022.888819,0
+PFF.US,D,20220420,000000,34.3548,34.5419,34.3548,34.5221,3688057.3000378,0
+PFF.US,D,20220421,000000,34.5518,34.631,34.0787,34.0885,5342779.3723181,0
+PFF.US,D,20220422,000000,33.9796,34.0885,33.7826,33.8619,4147343.1194015,0
+PFF.US,D,20220425,000000,33.8717,34.0192,33.7332,33.94,4395064.9939014,0
+PFF.US,D,20220426,000000,33.9104,33.9698,33.6341,33.6341,3624891.2932064,0
+PFF.US,D,20220427,000000,33.6738,33.8025,33.3294,33.4075,4638726.6655792,0
+PFF.US,D,20220428,000000,33.4669,33.8915,33.2233,33.7628,5479279.5724463,0
+PFF.US,D,20220429,000000,33.6341,33.6837,33.4075,33.4867,5174012.7332903,0
+PFF.US,D,20220502,000000,33.4768,33.4782,32.8334,32.972,6495333.4582299,0
+PFF.US,D,20220503,000000,32.9917,33.259,32.972,33.0808,5117619.4559239,0
+PFF.US,D,20220504,000000,33.0611,33.8133,32.9917,33.8133,5549666.8606345,0
+PFF.US,D,20220505,000000,33.5659,33.5956,33.0561,33.16,4926400.9762593,0
+PFF.US,D,20220506,000000,33.071,33.071,32.7641,32.8037,3960427.303041,0
+PFF.US,D,20220509,000000,32.5661,32.7244,32.289,32.3483,4799046.5875639,0
+PFF.US,D,20220510,000000,32.6255,32.7443,32.3681,32.5563,6568089.7873779,0
+PFF.US,D,20220511,000000,32.4077,32.7889,32.3688,32.4572,4120427.9853911,0
+PFF.US,D,20220512,000000,32.3781,32.6156,32.2988,32.487,4924740.1219573,0
+PFF.US,D,20220513,000000,32.5563,32.8433,32.5563,32.7938,4547402.914767,0
+PFF.US,D,20220516,000000,32.7542,33.0413,32.6651,32.972,3401701.3682288,0
+PFF.US,D,20220517,000000,33.0611,33.1502,32.9324,33.0313,5761906.664092,0
+PFF.US,D,20220518,000000,32.8334,32.9025,32.6156,32.6354,3660445.0921414,0
+PFF.US,D,20220519,000000,32.5068,32.8532,32.5068,32.7641,3769947.3175946,0
+PFF.US,D,20220520,000000,33.0017,33.0017,32.487,32.6255,3468101.1917394,0
+PFF.US,D,20220523,000000,32.675,32.8334,32.6156,32.7839,2802566.3633285,0
+PFF.US,D,20220524,000000,32.6453,32.9621,32.5662,32.9621,2849277.3854455,0
+PFF.US,D,20220525,000000,32.9522,33.5164,32.9026,33.5065,4076754.7910637,0
+PFF.US,D,20220526,000000,33.5362,33.9718,33.5065,33.9024,5168377.5475869,0
+PFF.US,D,20220527,000000,34.041,34.6547,34.0311,34.6151,5859516.2029011,0
+PFF.US,D,20220531,000000,34.526,34.526,34.0311,34.3974,4355880.3492478,0
+PFF.US,D,20220601,000000,34.3874,34.4369,34.0212,34.1202,3717877.9188246,0
+PFF.US,D,20220602,000000,34.0806,34.2885,33.9816,34.2885,3257593.9704764,0
+PFF.US,D,20220603,000000,34.041,34.1697,33.952,34.1697,2925427.1510901,0
+PFF.US,D,20220606,000000,34.3459,34.3459,34.0113,34.0905,2962087.1759746,0
+PFF.US,D,20220607,000000,34.0311,34.3172,33.9766,34.2885,3657415.346368,0
+PFF.US,D,20220608,000000,34.1697,34.2785,34.041,34.041,3159455.0596148,0
+PFF.US,D,20220609,000000,33.942,34.0609,33.5659,33.5659,4352673.8093728,0
+PFF.US,D,20220610,000000,33.3877,33.3877,32.8829,32.9621,6294580.220109,0
+PFF.US,D,20220613,000000,32.5166,32.5166,31.8436,31.8832,6518143.9383298,0
+PFF.US,D,20220614,000000,31.992,32.1504,31.5961,31.7841,5912589.7921675,0
+PFF.US,D,20220615,000000,31.9128,32.5761,31.893,32.487,7001245.4385418,0
+PFF.US,D,20220616,000000,31.8634,32.0712,31.6356,31.6951,6941009.1625351,0
+PFF.US,D,20220617,000000,31.7743,31.9425,31.6752,31.7247,3274442.9534742,0
+PFF.US,D,20220621,000000,31.893,32.1701,31.8634,32.091,3749317.9715811,0
+PFF.US,D,20220622,000000,31.9821,32.2337,31.9821,32.1603,2659969.2923289,0
+PFF.US,D,20220623,000000,32.1701,32.4077,32.1504,32.3088,2879136.3938087,0
+PFF.US,D,20220624,000000,32.3681,32.6552,32.3681,32.6552,2309126.9543135,0
+PFF.US,D,20220627,000000,32.7245,32.774,32.5531,32.6552,3144447.7660286,0
+PFF.US,D,20220628,000000,32.685,32.7938,32.4968,32.4968,2734031.877324,0
+PFF.US,D,20220629,000000,32.5563,32.5959,32.4275,32.5761,2221721.9710422,0
+PFF.US,D,20220630,000000,32.4672,32.6453,32.3781,32.5463,2950186.4073144,0
+PFF.US,D,20220701,000000,32.3503,32.7146,32.3483,32.685,2752135.5933162,0
+PFF.US,D,20220705,000000,32.6453,32.675,32.3979,32.5959,2780812.6068296,0
+PFF.US,D,20220706,000000,32.7146,32.7641,32.3979,32.3979,3732006.2931634,0
+PFF.US,D,20220707,000000,32.477,32.873,32.477,32.8433,2690790.0606042,0
+PFF.US,D,20220708,000000,32.8235,32.9621,32.7245,32.9621,3313904.4071782,0
+PFF.US,D,20220711,000000,32.873,32.9423,32.8037,32.8532,1851591.9016805,0
+PFF.US,D,20220712,000000,32.8829,33.0611,32.8037,32.8136,2707556.2029373,0
+PFF.US,D,20220713,000000,32.487,32.8532,32.487,32.8433,2345872.8506187,0
+PFF.US,D,20220714,000000,32.6057,32.7344,32.487,32.685,2866140.5119714,0
+PFF.US,D,20220715,000000,32.774,33.0115,32.774,32.9621,3417503.7301457,0
+PFF.US,D,20220718,000000,33.071,33.1106,32.873,32.9026,2069126.4359145,0
+PFF.US,D,20220719,000000,32.9621,33.1799,32.9621,33.1204,2176939.5200094,0
+PFF.US,D,20220720,000000,33.1799,33.3481,33.1304,33.2986,3686282.2872588,0
+PFF.US,D,20220721,000000,33.2195,33.4471,33.2195,33.4174,2034120.193568,0
+PFF.US,D,20220722,000000,33.4966,33.6847,33.4768,33.6055,2621301.8967037,0
+PFF.US,D,20220725,000000,33.546,33.6153,33.4867,33.6055,2056778.1256146,0
+PFF.US,D,20220726,000000,33.5262,33.6253,33.4966,33.546,2313846.8516972,0
+PFF.US,D,20220727,000000,33.6055,33.8133,33.5065,33.8133,2945043.2143391,0
+PFF.US,D,20220728,000000,33.8233,34.0014,33.6975,34.0014,2768011.7036299,0
+PFF.US,D,20220729,000000,34.041,34.4271,34.0113,34.4172,4385505.989397,0
+PFF.US,D,20220801,000000,34.4251,34.5663,34.3078,34.5464,3412899.4833852,0
+PFF.US,D,20220802,000000,34.4172,34.9343,34.3277,34.8249,5485561.2377528,0
+PFF.US,D,20220803,000000,34.8646,35.153,34.8448,35.153,4035350.7467093,0
+PFF.US,D,20220804,000000,35.1431,35.2028,34.9641,35.153,3616271.6616896,0
+PFF.US,D,20220805,000000,34.974,34.9939,34.7055,34.7851,3202465.9596625,0
+PFF.US,D,20220808,000000,34.8945,34.984,34.7553,34.8746,3185487.3558398,0
+PFF.US,D,20220809,000000,34.8149,34.8497,34.3774,34.5067,4036655.0140131,0
+PFF.US,D,20220810,000000,34.7652,34.9144,34.7304,34.8448,3573222.7958377,0
+PFF.US,D,20220811,000000,34.9641,34.984,34.7055,34.7751,5466788.6378854,0
+PFF.US,D,20220812,000000,34.8249,34.9591,34.6956,34.9343,3489952.8202312,0
+PFF.US,D,20220815,000000,34.8448,35.0635,34.8448,35.0337,2676395.7259984,0
+PFF.US,D,20220816,000000,34.984,35.0039,34.8249,34.974,4209844.0133471,0
+PFF.US,D,20220817,000000,34.795,34.8149,34.3873,34.437,5768254.3880383,0
+PFF.US,D,20220818,000000,34.4172,34.5613,34.3575,34.5464,3665101.740132,0
+PFF.US,D,20220819,000000,34.3475,34.3475,34.1387,34.2083,2894500.99626,0
+PFF.US,D,20220822,000000,34.0194,34.0393,33.7211,33.8205,5608735.5581171,0
+PFF.US,D,20220823,000000,33.7807,33.9448,32.9305,33.3133,8181456.6147063,0
+PFF.US,D,20220824,000000,33.3034,33.6962,33.204,33.4227,4911476.4698125,0
+PFF.US,D,20220825,000000,33.5918,33.9398,33.4824,33.8404,3824125.8132964,0
+PFF.US,D,20220826,000000,33.8404,33.9697,33.4824,33.4824,3208512.6514882,0
+PFF.US,D,20220829,000000,33.3034,33.5321,33.2537,33.3829,3164573.826836,0
+PFF.US,D,20220830,000000,33.4426,33.5222,33.1691,33.2238,4009603.2832957,0
+PFF.US,D,20220831,000000,33.3133,33.4028,32.9504,33.1045,3608805.0581962,0
+PFF.US,D,20220901,000000,32.7584,32.7962,32.4382,32.657,5093339.8020399,0
+PFF.US,D,20220902,000000,32.7962,32.9498,32.6381,32.7962,2839473.3855173,0
+PFF.US,D,20220906,000000,32.7664,32.7863,32.4283,32.4681,3299425.2111418,0
+PFF.US,D,20220907,000000,32.4482,32.8062,32.4482,32.7962,3867809.2147449,0
+PFF.US,D,20220908,000000,32.6371,32.9007,32.5974,32.6471,3255456.2183947,0
+PFF.US,D,20220909,000000,32.7664,33.0697,32.6869,32.9553,3574328.9593182,0
+PFF.US,D,20220912,000000,33.0548,33.2935,33.0548,33.204,2566964.9840778,0
+PFF.US,D,20220913,000000,32.7962,32.9255,32.7266,32.7266,3316440.0166784,0
+PFF.US,D,20220914,000000,32.7266,32.9653,32.6769,32.8261,3067229.4293448,0
+PFF.US,D,20220915,000000,32.7565,32.9106,32.5974,32.5974,5193835.7598474,0
+PFF.US,D,20220916,000000,32.3885,32.5924,32.2841,32.478,3723555.4408548,0
+PFF.US,D,20220919,000000,32.2791,32.6073,32.2692,32.5079,3256709.1999372,0
+PFF.US,D,20220920,000000,32.3686,32.3895,32.1697,32.1797,3301327.8123283,0
+PFF.US,D,20220921,000000,32.3388,32.4979,32.2294,32.2493,3791497.0074309,0
+PFF.US,D,20220922,000000,32.0802,32.1697,31.8416,31.8615,4174207.4484177,0
+PFF.US,D,20220923,000000,31.6825,31.7421,31.3344,31.4538,5096196.7206291,0
+PFF.US,D,20220926,000000,31.3245,31.5333,31.1554,31.225,3590084.7496933,0
+PFF.US,D,20220927,000000,31.3145,31.4239,31.1853,31.3344,6008813.7713511,0
+PFF.US,D,20220928,000000,31.404,31.7919,31.3593,31.762,5154908.8613651,0
+PFF.US,D,20220929,000000,31.583,31.6328,31.1853,31.5234,4920691.8172083,0
+PFF.US,D,20220930,000000,31.4736,31.6284,31.3145,31.4935,5687317.4117726,0
+PFF.US,D,20221003,000000,31.593,31.8217,31.4955,31.7123,3587096.0970896,0
+PFF.US,D,20221004,000000,31.8515,32.1001,31.8316,32.0007,3822947.2463881,0
+PFF.US,D,20221005,000000,31.8615,31.8714,31.6328,31.6328,2994475.0460253,0
+PFF.US,D,20221006,000000,31.6626,31.7521,31.409,31.4239,2849607.8542051,0
+PFF.US,D,20221007,000000,31.3145,31.3344,31.1157,31.1355,3080007.628751,0
+PFF.US,D,20221010,000000,31.2748,31.2748,30.8074,30.9168,3278702.7467392,0
+PFF.US,D,20221011,000000,30.8273,30.9267,30.6781,30.8074,3295180.5601862,0
+PFF.US,D,20221012,000000,30.5986,30.7129,30.4892,30.5687,3787449.4546954,0
+PFF.US,D,20221013,000000,30.0516,30.6085,30.0019,30.5289,5587609.8468457,0
+PFF.US,D,20221014,000000,30.7378,30.7577,30.3599,30.4295,4998864.3903759,0
+PFF.US,D,20221017,000000,30.6184,30.7875,30.4792,30.519,2923857.5694296,0
+PFF.US,D,20221018,000000,30.6483,30.7676,30.5091,30.5787,3693786.5703879,0
+PFF.US,D,20221019,000000,30.4494,30.5091,30.1859,30.3798,4155933.6277197,0
+PFF.US,D,20221020,000000,30.3102,30.3499,29.8527,29.9621,3618863.1010435,0
+PFF.US,D,20221021,000000,29.7235,29.9174,29.624,29.8428,4515776.6527549,0
+PFF.US,D,20221024,000000,29.8428,30.0516,29.8299,29.9323,3164656.2862955,0
+PFF.US,D,20221025,000000,30.0715,30.3301,30.0118,30.3301,3398665.1705974,0
+PFF.US,D,20221026,000000,30.2903,30.6383,30.2604,30.4394,4751698.1942749,0
+PFF.US,D,20221027,000000,30.4892,30.6184,30.3201,30.4394,4044638.4975329,0
+PFF.US,D,20221028,000000,30.34,30.6284,30.34,30.6284,3026210.8762812,0
+PFF.US,D,20221031,000000,30.6085,30.6085,30.34,30.34,3098718.8868254,0
+PFF.US,D,20221101,000000,30.6,30.7,30.24,30.25,6189689,0
+PFF.US,D,20221102,000000,30.3,30.6,30.05,30.17,6985998,0
+PFF.US,D,20221103,000000,29.97,30.11,29.91,30.02,5855833,0
+PFF.US,D,20221104,000000,30.11,30.25,29.91,29.95,5254843,0
+PFF.US,D,20221107,000000,30.06,30.19,29.94,30.11,4164162,0
+PFF.US,D,20221108,000000,30.14,30.59,30.11,30.57,4167341,0
+PFF.US,D,20221109,000000,30.5,30.58,30.165,30.31,5266772,0
+PFF.US,D,20221110,000000,30.81,31.75,30.81,31.67,9095022,0
+PFF.US,D,20221111,000000,31.7,32.03,31.6,31.85,4195609,0
+PFF.US,D,20221114,000000,31.76,31.92,31.4045,31.43,4435882,0
+PFF.US,D,20221115,000000,31.75,32.03,31.695,31.86,5598490,0
+PFF.US,D,20221116,000000,31.78,31.9401,31.78,31.8,4127979,0
+PFF.US,D,20221117,000000,31.52,31.65,31.45,31.58,3896199,0
+PFF.US,D,20221118,000000,31.74,31.74,31.55,31.58,2462733,0
+PFF.US,D,20221121,000000,31.64,31.72,31.54,31.54,3375070,0
+PFF.US,D,20221122,000000,31.68,31.72,31.59,31.7,2939769,0
+PFF.US,D,20221123,000000,31.71,31.89,31.71,31.85,2522721,0
+PFF.US,D,20221125,000000,31.77,31.95,31.77,31.93,1106866,0
+PFF.US,D,20221128,000000,31.82,31.96,31.75,31.77,5001498,0
+PFF.US,D,20221129,000000,31.66,31.79,31.36,31.4,6674728,0
+PFF.US,D,20221130,000000,31.38,31.945,31.33,31.85,5427933,0
+PFF.US,D,20221201,000000,31.87,32.19,31.85,32.15,5162373,0
+PFF.US,D,20221202,000000,31.93,32.3,31.9,32.28,3357549,0
+PFF.US,D,20221205,000000,32.23,32.23,31.75,31.75,6594994,0
+PFF.US,D,20221206,000000,31.8,31.92,31.5,31.66,5161763,0
+PFF.US,D,20221207,000000,31.69,31.82,31.64,31.72,4684896,0
+PFF.US,D,20221208,000000,31.83,31.88,31.55,31.58,5159132,0
+PFF.US,D,20221209,000000,31.43,31.62,31.28,31.28,4691664,0
+PFF.US,D,20221212,000000,31.33,31.43,31.21,31.4,4900176,0
+PFF.US,D,20221213,000000,31.91,31.92,31.605,31.72,5452162,0
+PFF.US,D,20221214,000000,31.7,31.85,31.55,31.71,5264509,0
+PFF.US,D,20221215,000000,31.4,31.46,31.21,31.24,5277745,0
+PFF.US,D,20221216,000000,31.03,31.25,31.01,31.23,4059263,0
+PFF.US,D,20221219,000000,31.15,31.22,31.09,31.13,3677843,0
+PFF.US,D,20221220,000000,31.03,31.18,30.97,31.01,5118679,0
+PFF.US,D,20221221,000000,31.13,31.24,31.08,31.08,4328086,0
+PFF.US,D,20221222,000000,31.025,31.06,30.615,30.75,5587026,0
+PFF.US,D,20221223,000000,30.72,30.885,30.65,30.74,3699543,0
+PFF.US,D,20221227,000000,30.65,30.75,30.4303,30.56,5195097,0
+PFF.US,D,20221228,000000,30.55,30.64,30.28,30.35,5293529,0
+PFF.US,D,20221229,000000,30.42,30.57,30.35,30.45,4800472,0
+PFF.US,D,20221230,000000,30.26,30.55,30.25,30.53,5881533,0
+PFF.US,D,20230103,000000,30.73,30.81,30.54,30.68,3965437,0
+PFF.US,D,20230104,000000,30.78,31.35,30.78,31.33,4581686,0
+PFF.US,D,20230105,000000,31.18,31.54,31.09,31.46,3975464,0
+PFF.US,D,20230106,000000,31.64,31.97,31.58,31.92,4540999,0
+PFF.US,D,20230109,000000,32.05,32.15,31.87,31.95,4048046,0
+PFF.US,D,20230110,000000,31.98,32.115,31.88,32.03,2410218,0
+PFF.US,D,20230111,000000,32.115,32.3,32.115,32.3,3283873,0
+PFF.US,D,20230112,000000,32.39,32.5,32.22,32.44,9174114,0
+PFF.US,D,20230113,000000,32.34,32.58,32.3001,32.53,2930653,0
+PFF.US,D,20230117,000000,32.57,32.89,32.57,32.86,4860880,0
+PFF.US,D,20230118,000000,33.08,33.23,32.74,32.87,4573855,0
+PFF.US,D,20230119,000000,32.83,32.937,32.7,32.87,2545694,0
+PFF.US,D,20230120,000000,32.88,32.95,32.755,32.95,4594761,0
+PFF.US,D,20230123,000000,32.95,33.21,32.915,33.21,3266459,0
+PFF.US,D,20230124,000000,33.2,33.25,33.13,33.14,2306475,0
+PFF.US,D,20230125,000000,32.97,33.2,32.96,33.17,2298296,0
+PFF.US,D,20230126,000000,33.31,33.36,33,33.35,3127707,0
+PFF.US,D,20230127,000000,33.34,33.411,33.28,33.39,3247265,0
+PFF.US,D,20230130,000000,33.28,33.49,33.215,33.4,4123430,0
+PFF.US,D,20230131,000000,33.43,33.606,33.42,33.6,3679235,0
+PFF.US,D,20230201,000000,33.45,33.655,33.32,33.6,4726357,0
+PFF.US,D,20230202,000000,33.73,33.9,33.69,33.81,4670251,0
+PFF.US,D,20230203,000000,33.69,33.7,33.34,33.46,3169707,0
+PFF.US,D,20230206,000000,33.3,33.32,33.05,33.17,4752616,0
+PFF.US,D,20230207,000000,33.14,33.2,32.85,33.11,7925999,0
+PFF.US,D,20230208,000000,33.03,33.17,32.9,33.13,6943454,0
+PFF.US,D,20230209,000000,33.28,33.31,32.88,32.89,3849126,0
+PFF.US,D,20230210,000000,32.83,32.935,32.735,32.89,3760269,0
+PFF.US,D,20230213,000000,32.92,33.14,32.88,33.13,2338091,0
+PFF.US,D,20230214,000000,33.07,33.24,32.98,33.17,4683570,0
+PFF.US,D,20230215,000000,33.15,33.23,33.07,33.23,2530055,0
+PFF.US,D,20230216,000000,33.04,33.095,32.88,32.96,4216216,0
+PFF.US,D,20230217,000000,32.89,32.92,32.72,32.9,3886418,0
+PFF.US,D,20230221,000000,32.66,32.74,32.09,32.1,11420315,0
+PFF.US,D,20230222,000000,32.11,32.56,32.11,32.48,4323525,0
+PFF.US,D,20230223,000000,32.57,32.79,32.48,32.735,4503166,0
+PFF.US,D,20230224,000000,32.46,32.6047,32.4,32.56,3441057,0
+PFF.US,D,20230227,000000,32.68,32.82,32.56,32.62,4413543,0
+PFF.US,D,20230228,000000,32.59,32.7,32.42,32.7,3954369,0
+PFF.US,D,20230301,000000,32.54,32.54,32.195,32.36,3713184,0
+PFF.US,D,20230302,000000,32.19,32.2758,32.045,32.225,3529195,0
+PFF.US,D,20230303,000000,32.4,32.55,32.33,32.5,2826848,0
+PFF.US,D,20230306,000000,32.59,32.665,32.47,32.54,4179413,0
+PFF.US,D,20230307,000000,32.58,32.59,32.26,32.275,4414473,0
+PFF.US,D,20230308,000000,32.37,32.4499,32.28,32.28,3408667,0
+PFF.US,D,20230309,000000,32.32,32.3519,31.625,31.71,4618441,0
+PFF.US,D,20230310,000000,31.65,31.72,30.88,31.175,10328600,0
+PFF.US,D,20230313,000000,30.42,30.6,29.63,30,10993368,0
+PFF.US,D,20230314,000000,30.87,31.195,30.55,30.73,7903402,0
+PFF.US,D,20230315,000000,30.04,30.435,29.922,30.12,8057068,0
+PFF.US,D,20230316,000000,30.01,31.145,29.96,30.91,8106656,0
+PFF.US,D,20230317,000000,30.61,30.82,30.08,30.18,4430413,0
+PFF.US,D,20230320,000000,30.25,30.4,29.8,29.86,4090172,0
+PFF.US,D,20230321,000000,30.26,30.44,30.162,30.37,3116563,0
+PFF.US,D,20230322,000000,30.39,30.61,30.26,30.26,3130639,0
+PFF.US,D,20230323,000000,30.5,30.59,29.882,29.92,3603628,0
+PFF.US,D,20230324,000000,29.87,30.08,29.71,30.05,3830679,0
+PFF.US,D,20230327,000000,30.42,30.64,30.21,30.29,3860189,0
+PFF.US,D,20230328,000000,30.34,30.55,30.24,30.45,2839961,0
+PFF.US,D,20230329,000000,30.64,30.835,30.56,30.7,3406340,0
+PFF.US,D,20230330,000000,30.84,30.99,30.76,30.94,3609540,0
+PFF.US,D,20230331,000000,30.99,31.25,30.99,31.22,3617206,0
+PFF.US,D,20230403,000000,31.1,31.185,30.87,31.155,6055174,0
+PFF.US,D,20230404,000000,31.105,31.15,30.905,30.965,3207032,0
+PFF.US,D,20230405,000000,30.97,30.99,30.89,30.91,3201204,0
+PFF.US,D,20230406,000000,30.92,31.12,30.84,31.08,2838341,0
+PFF.US,D,20230410,000000,31.03,31.1,30.95,31.05,2574105,0
+PFF.US,D,20230411,000000,31.05,31.3399,31.05,31.26,3915990,0
+PFF.US,D,20230412,000000,31.52,31.52,31.14,31.24,3073786,0
+PFF.US,D,20230413,000000,31.41,31.4269,31.27,31.375,2469003,0
+PFF.US,D,20230414,000000,31.38,31.45,31.23,31.36,4079584,0
+PFF.US,D,20230417,000000,31.36,31.44,31.25,31.27,4256112,0
+PFF.US,D,20230418,000000,31.32,31.39,31.295,31.32,3614167,0
+PFF.US,D,20230419,000000,31.26,31.439,31.25,31.405,2713840,0
+PFF.US,D,20230420,000000,31.36,31.4175,31.33,31.37,1484008,0
+PFF.US,D,20230421,000000,31.43,31.5,31.36,31.46,1795901,0
+PFF.US,D,20230424,000000,31.47,31.5,31.41,31.45,2208749,0
+PFF.US,D,20230425,000000,31.39,31.39,31.05,31.08,4660570,0
+PFF.US,D,20230426,000000,31.06,31.21,30.88,30.925,3319526,0
+PFF.US,D,20230427,000000,30.99,31.24,30.98,31.18,2331955,0
+PFF.US,D,20230428,000000,31.21,31.38,31.15,31.37,4502501,0
+PFF.US,D,20230501,000000,31.21,31.26,30.89,30.96,3539959,0
+PFF.US,D,20230502,000000,30.85,30.94,30.36,30.48,5853997,0
+PFF.US,D,20230503,000000,30.53,30.61,29.97,30,9169174,0
+PFF.US,D,20230504,000000,29.79,29.83,29.18,29.33,9556862,0
+PFF.US,D,20230505,000000,29.78,29.96,29.7,29.76,5906700,0
+PFF.US,D,20230508,000000,29.9,29.9,29.72,29.79,2953985,0
+PFF.US,D,20230509,000000,29.75,29.76,29.41,29.71,4288582,0
+PFF.US,D,20230510,000000,29.95,30.028,29.78,29.89,4453350,0
+PFF.US,D,20230511,000000,29.81,29.81,29.6201,29.72,4384928,0
+PFF.US,D,20230512,000000,29.8,29.83,29.63,29.77,1850336,0
+PFF.US,D,20230515,000000,29.6,29.84,29.55,29.71,3481348,0
+PFF.US,D,20230516,000000,29.67,29.7789,29.41,29.43,2579507,0
+PFF.US,D,20230517,000000,29.54,30.055,29.52,30.015,5360063,0
+PFF.US,D,20230518,000000,30,30.19,29.93,30.02,3575126,0
+PFF.US,D,20230519,000000,30.13,30.14,29.84,30,2796548,0
+PFF.US,D,20230522,000000,30.14,30.205,30.01,30.19,3625525,0
+PFF.US,D,20230523,000000,30.14,30.27,30.0892,30.11,2879718,0
+PFF.US,D,20230524,000000,30.02,30.155,29.98,30.13,2858683,0
+PFF.US,D,20230525,000000,30.17,30.195,29.87,29.96,2385807,0
+PFF.US,D,20230526,000000,30.02,30.175,29.935,30.14,2505951,0
+PFF.US,D,20230530,000000,30.28,30.36,30.18,30.33,2691579,0
+PFF.US,D,20230531,000000,30.27,30.48,30.25,30.46,2571062,0
+PFF.US,D,20230601,000000,30.37,30.56,30.23,30.46,3137234,0
+PFF.US,D,20230602,000000,30.5,30.93,30.5,30.89,5569586,0
+PFF.US,D,20230605,000000,30.91,30.91,30.69,30.77,2718487,0
+PFF.US,D,20230606,000000,30.8,30.98,30.72,30.93,3533337,0
+PFF.US,D,20230607,000000,30.99,31.055,30.84,30.84,3171748,0
+PFF.US,D,20230608,000000,30.92,30.9299,30.76,30.8,3034988,0
+PFF.US,D,20230609,000000,30.87,30.87,30.7,30.71,3362878,0
+PFF.US,D,20230612,000000,30.78,30.83,30.52,30.69,3285574,0
+PFF.US,D,20230613,000000,30.74,30.84,30.63,30.67,3076850,0
+PFF.US,D,20230614,000000,30.72,30.74,30.38,30.505,4025143,0
+PFF.US,D,20230615,000000,30.54,30.66,30.511,30.64,2512803,0
+PFF.US,D,20230616,000000,30.69,30.72,30.57,30.59,2173791,0
+PFF.US,D,20230620,000000,30.59,30.66,30.41,30.47,2906312,0
+PFF.US,D,20230621,000000,30.5,30.62,30.335,30.525,2846475,0
+PFF.US,D,20230622,000000,30.56,30.56,30.42,30.46,2693411,0
+PFF.US,D,20230623,000000,30.38,30.55,30.34,30.45,1745329,0
+PFF.US,D,20230626,000000,30.61,30.69,30.48,30.59,2486956,0
+PFF.US,D,20230627,000000,30.64,30.735,30.56,30.64,4762623,0
+PFF.US,D,20230628,000000,30.66,30.727,30.625,30.685,2833425,0
+PFF.US,D,20230629,000000,30.645,30.66,30.5,30.65,3168421,0
+PFF.US,D,20230630,000000,30.7,30.94,30.68,30.93,3047458,0
+PFF.US,D,20230703,000000,30.84,31.0657,30.77,31.055,1782844,0
+PFF.US,D,20230705,000000,30.95,31.11,30.9,30.9,2958701,0
+PFF.US,D,20230706,000000,30.72,30.74,30.23,30.43,5731371,0
+PFF.US,D,20230707,000000,30.33,30.655,30.32,30.58,3675154,0
+PFF.US,D,20230710,000000,30.54,30.73,30.54,30.65,5107206,0
+PFF.US,D,20230711,000000,30.74,30.86,30.67,30.825,2784061,0
+PFF.US,D,20230712,000000,31.01,31.02,30.9,30.925,3069525,0
+PFF.US,D,20230713,000000,31.06,31.08,30.99,31.03,3064606,0
+PFF.US,D,20230714,000000,31.08,31.09,30.75,30.84,3425947,0
+PFF.US,D,20230717,000000,30.87,30.88,30.55,30.615,2810521,0
+PFF.US,D,20230718,000000,30.64,30.82,30.63,30.79,2514761,0
+PFF.US,D,20230719,000000,30.89,30.95,30.8501,30.935,2249549,0
+PFF.US,D,20230720,000000,30.88,30.88,30.76,30.82,2302743,0
+PFF.US,D,20230721,000000,30.91,30.98,30.86,30.88,1954167,0
+PFF.US,D,20230724,000000,30.93,30.98,30.9,30.94,1675855,0
+PFF.US,D,20230725,000000,30.92,30.97,30.86,30.96,2612176,0
+PFF.US,D,20230726,000000,31.04,31.21,31,31.155,3735150,0
+PFF.US,D,20230727,000000,31.25,31.3,30.89,30.92,3724363,0
+PFF.US,D,20230728,000000,31.04,31.1175,30.89,31.02,2502568,0
+PFF.US,D,20230731,000000,31.1,31.29,31.08,31.22,3239572,0
+PFF.US,D,20230801,000000,30.99,31.1,30.795,30.88,3435585,0
+PFF.US,D,20230802,000000,30.7,30.75,30.53,30.735,3374829,0
+PFF.US,D,20230803,000000,30.51,30.6296,30.43,30.48,3370157,0
+PFF.US,D,20230804,000000,30.55,30.84,30.54,30.685,3003654,0
+PFF.US,D,20230807,000000,30.81,30.84,30.7,30.75,2678202,0
+PFF.US,D,20230808,000000,30.67,30.76,30.64,30.71,2273247,0
+PFF.US,D,20230809,000000,30.77,30.81,30.66,30.71,2160110,0
+PFF.US,D,20230810,000000,30.82,30.83,30.6,30.64,2187430,0
+PFF.US,D,20230811,000000,30.6,30.7,30.54,30.7,1937687,0
+PFF.US,D,20230814,000000,30.63,30.685,30.58,30.68,1877137,0
+PFF.US,D,20230815,000000,30.63,30.63,30.43,30.47,2083336,0
+PFF.US,D,20230816,000000,30.35,30.43,30.23,30.3,4558761,0
+PFF.US,D,20230817,000000,30.27,30.34,30.09,30.19,3346430,0
+PFF.US,D,20230818,000000,30.15,30.23,30.1,30.135,2951037,0
+PFF.US,D,20230821,000000,30.07,30.1,29.92,29.99,4770321,0
+PFF.US,D,20230822,000000,30.02,30.07,29.97,30,2617723,0
+PFF.US,D,20230823,000000,30.1,30.29,30.08,30.275,2565810,0
+PFF.US,D,20230824,000000,30.29,30.35,30.105,30.135,2724948,0
+PFF.US,D,20230825,000000,30.16,30.29,30.045,30.22,3109757,0
+PFF.US,D,20230828,000000,30.35,30.39,30.2739,30.31,1651404,0
+PFF.US,D,20230829,000000,30.34,30.52,30.31,30.495,2747561,0
+PFF.US,D,20230830,000000,30.47,30.569,30.47,30.525,2834341,0
+PFF.US,D,20230831,000000,30.55,30.81,30.55,30.75,4526839,0
+PFF.US,D,20230901,000000,30.64,30.67,30.5,30.655,3019380,0
+PFF.US,D,20230905,000000,30.57,30.6,30.4,30.43,2277118,0
+PFF.US,D,20230906,000000,30.47,30.49,30.3,30.345,2169495,0
+PFF.US,D,20230907,000000,30.25,30.4299,30.24,30.32,1800826,0
+PFF.US,D,20230908,000000,30.39,30.49,30.37,30.445,1775893,0
+PFF.US,D,20230911,000000,30.48,30.485,30.35,30.37,2062839,0
+PFF.US,D,20230912,000000,30.33,30.41,30.3,30.34,1561295,0
+PFF.US,D,20230913,000000,30.36,30.44,30.31,30.42,1811132,0
+PFF.US,D,20230914,000000,30.5,30.57,30.45,30.53,2214901,0
+PFF.US,D,20230915,000000,30.51,30.56,30.45,30.51,2882130,0
+PFF.US,D,20230918,000000,30.51,30.63,30.4596,30.62,2805376,0
+PFF.US,D,20230919,000000,30.58,30.665,30.55,30.63,2809753,0
+PFF.US,D,20230920,000000,30.69,30.78,30.61,30.62,2623132,0
+PFF.US,D,20230921,000000,30.42,30.42,30.15,30.21,6007387,0
+PFF.US,D,20230922,000000,30.32,30.38,30.22,30.32,2708360,0
+PFF.US,D,20230925,000000,30.18,30.27,30.1,30.235,3245513,0
+PFF.US,D,20230926,000000,30.22,30.2576,29.98,30.04,3683465,0
+PFF.US,D,20230927,000000,30.11,30.15,29.85,30.055,5197650,0
+PFF.US,D,20230928,000000,29.92,30.17,29.87,30.15,5854248,0
+PFF.US,D,20230929,000000,30.25,30.36,30.14,30.15,5206399,0
+PFF.US,D,20231002,000000,29.902,29.96,29.59,29.615,4568744,0
+PFF.US,D,20231003,000000,29.49,29.505,28.92,29.05,8065448,0
+PFF.US,D,20231004,000000,29.23,29.265,28.95,29,6089199,0
+PFF.US,D,20231005,000000,29.04,29.08,28.92,28.975,3714489,0
+PFF.US,D,20231006,000000,28.78,28.99,28.63,28.875,3844500,0
+PFF.US,D,20231009,000000,28.96,29.12,28.81,29.05,2742706,0
+PFF.US,D,20231010,000000,29,29.28,28.96,29.17,3943664,0
+PFF.US,D,20231011,000000,29.36,29.4,29.18,29.305,4456343,0
+PFF.US,D,20231012,000000,29.26,29.3,28.985,29.02,4167725,0
+PFF.US,D,20231013,000000,29.15,29.25,28.85,28.92,4081090,0
+PFF.US,D,20231016,000000,28.96,29,28.74,28.94,5314920,0
+PFF.US,D,20231017,000000,28.76,28.89,28.66,28.75,5297010,0
+PFF.US,D,20231018,000000,28.66,28.72,28.5,28.64,6438280,0
+PFF.US,D,20231019,000000,28.6,28.73,28.29,28.34,7897151,0
+PFF.US,D,20231020,000000,28.39,28.55,28.15,28.51,5798082,0
+PFF.US,D,20231023,000000,28.41,28.57,28.32,28.56,7471132,0
+PFF.US,D,20231024,000000,28.6,28.88,28.56,28.82,6154271,0
+PFF.US,D,20231025,000000,28.71,28.74,28.52,28.56,4681708,0
+PFF.US,D,20231026,000000,28.58,28.73,28.56,28.58,3579601,0
+PFF.US,D,20231027,000000,28.57,28.655,28.38,28.43,3014172,0
+PFF.US,D,20231030,000000,28.51,28.55,28.38,28.46,2953870,0
+PFF.US,D,20231031,000000,28.55,28.645,28.5,28.58,4016573,0
+PFF.US,D,20231101,000000,28.56,28.94,28.5,28.925,5922834,0
+PFF.US,D,20231102,000000,29.21,29.59,29.15,29.52,8673083,0
+PFF.US,D,20231103,000000,29.76,30.03,29.753,29.99,7896130,0
+PFF.US,D,20231106,000000,29.97,29.97,29.78,29.82,6939273,0
+PFF.US,D,20231107,000000,29.92,29.92,29.7,29.74,3761728,0
+PFF.US,D,20231108,000000,29.8,29.88,29.7,29.76,4327776,0
+PFF.US,D,20231109,000000,29.74,29.77,29.41,29.45,5506131,0
+PFF.US,D,20231110,000000,29.54,29.61,29.46,29.53,3752508,0
+PFF.US,D,20231113,000000,29.48,29.7175,29.4,29.685,3778213,0
+PFF.US,D,20231114,000000,30.08,30.3,30,30.075,5661892,0
+PFF.US,D,20231115,000000,30.05,30.15,29.975,30.07,4955849,0
+PFF.US,D,20231116,000000,30.11,30.19,30.045,30.125,3399704,0
+PFF.US,D,20231117,000000,30.24,30.285,30.14,30.15,3530675,0
+PFF.US,D,20231120,000000,30.15,30.229,30.15,30.195,3413630,0
+PFF.US,D,20231121,000000,30.15,30.2,30.03,30.095,3000495,0
+PFF.US,D,20231122,000000,30.16,30.17,29.825,29.94,5981611,0
+PFF.US,D,20231124,000000,29.91,30.04,29.88,29.98,1482136,0
+PFF.US,D,20231127,000000,30.01,30.21,30.01,30.185,3591607,0
+PFF.US,D,20231128,000000,30.18,30.35,30.135,30.285,4390032,0
+PFF.US,D,20231129,000000,30.38,30.55,30.37,30.52,4192146,0
+PFF.US,D,20231130,000000,30.56,30.71,30.46,30.66,5550411,0
+PFF.US,D,20231201,000000,30.55,30.83,30.47,30.82,5662696,0
+PFF.US,D,20231204,000000,30.73,30.83,30.57,30.62,3707295,0
+PFF.US,D,20231205,000000,30.73,30.77,30.6399,30.65,3793941,0
+PFF.US,D,20231206,000000,30.72,30.79,30.62,30.7,3625696,0
+PFF.US,D,20231207,000000,30.73,30.87,30.695,30.72,5442850,0
+PFF.US,D,20231208,000000,30.57,30.71,30.53,30.66,4632799,0
+PFF.US,D,20231211,000000,30.62,30.62,30.34,30.53,5717830,0
+PFF.US,D,20231212,000000,30.53,30.6,30.42,30.54,4362347,0
+PFF.US,D,20231213,000000,30.6,31.01,30.51,30.97,6145165,0
+PFF.US,D,20231214,000000,31.04,31.25,30.99,31.175,11062584,0
+PFF.US,D,20231215,000000,31.15,31.24,31,31.05,7332462,0
+PFF.US,D,20231218,000000,30.98,31.06,30.88,30.95,4890066,0
+PFF.US,D,20231219,000000,31,31.1374,30.96,31.12,4710079,0
+PFF.US,D,20231220,000000,31.17,31.27,31.09,31.11,6222069,0
+PFF.US,D,20231221,000000,31.2,31.28,31.12,31.19,5486718,0
+PFF.US,D,20231222,000000,31.27,31.315,31.165,31.23,3057013,0
+PFF.US,D,20231226,000000,31.26,31.37,31.21,31.245,4891105,0
+PFF.US,D,20231227,000000,31.31,31.42,31.25,31.4,6579765,0
+PFF.US,D,20231228,000000,31.38,31.49,31.298,31.31,4403751,0
+PFF.US,D,20231229,000000,31.33,31.33,31.155,31.19,4893179,0
+PFF.US,D,20240102,000000,31.09,31.21,31.02,31.15,4400577,0
+PFF.US,D,20240103,000000,31.07,31.24,30.8698,31.16,7285193,0
+PFF.US,D,20240104,000000,31.08,31.22,31.06,31.12,3877288,0
+PFF.US,D,20240105,000000,31.06,31.31,31.055,31.12,4555976,0
+PFF.US,D,20240108,000000,31.24,31.42,31.16,31.41,4379490,0
+PFF.US,D,20240109,000000,31.34,31.49,31.32,31.42,3509865,0
+PFF.US,D,20240110,000000,31.48,31.58,31.425,31.44,3038786,0
+PFF.US,D,20240111,000000,31.4,31.55,31.4,31.51,5363212,0
+PFF.US,D,20240112,000000,31.57,31.62,31.48,31.58,2756974,0
+PFF.US,D,20240116,000000,31.5,31.57,31.39,31.45,4983100,0
+PFF.US,D,20240117,000000,31.39,31.45,31.3021,31.33,5957599,0
+PFF.US,D,20240118,000000,31.4,31.4124,31.17,31.25,6160299,0
+PFF.US,D,20240119,000000,31.27,31.5,31.13,31.49,5690645,0
+PFF.US,D,20240122,000000,31.56,31.63,31.49,31.61,4434579,0
+PFF.US,D,20240123,000000,31.58,31.64,31.52,31.57,3806413,0
+PFF.US,D,20240124,000000,31.66,31.69,31.56,31.68,3979560,0
+PFF.US,D,20240125,000000,31.78,31.98,31.71,31.96,5195030,0
+PFF.US,D,20240126,000000,31.95,32.05,31.8734,31.99,5272213,0
+PFF.US,D,20240129,000000,32.08,32.12,31.97,32.1,4038718,0
+PFF.US,D,20240130,000000,32.12,32.22,32.04,32.18,3685160,0
+PFF.US,D,20240131,000000,32.06,32.19,32.06,32.06,5322452,0
+PFF.US,D,20240201,000000,31.98,32.11,31.73,32.11,7123422,0
+PFF.US,D,20240202,000000,31.93,32.005,31.8801,31.975,4780816,0
+PFF.US,D,20240205,000000,31.88,31.88,31.6,31.63,4871031,0
+PFF.US,D,20240206,000000,31.65,31.74,31.61,31.68,4722426,0
+PFF.US,D,20240207,000000,31.8,31.8,31.6,31.7,3924170,0
+PFF.US,D,20240208,000000,31.69,31.81,31.6,31.81,4640663,0
+PFF.US,D,20240209,000000,31.79,31.99,31.72,31.96,3536642,0
+PFF.US,D,20240212,000000,32,32.1,31.96,32.09,5302874,0
+PFF.US,D,20240213,000000,31.83,31.84,31.56,31.63,5432458,0
+PFF.US,D,20240214,000000,31.68,31.84,31.68,31.78,3895165,0
+PFF.US,D,20240215,000000,31.87,31.97,31.75,31.89,4289785,0
+PFF.US,D,20240216,000000,31.77,31.85,31.73,31.77,3147895,0
+PFF.US,D,20240220,000000,31.75,31.9,31.7,31.83,3534913,0
+PFF.US,D,20240221,000000,31.88,31.935,31.7,31.75,3782941,0
+PFF.US,D,20240222,000000,31.85,31.94,31.82,31.92,3368475,0
+PFF.US,D,20240223,000000,31.99,32.18,31.93,32.17,4624713,0
+PFF.US,D,20240226,000000,32.23,32.23,32.02,32.06,4126706,0
+PFF.US,D,20240227,000000,32.07,32.09,31.94,31.98,2864952,0
+PFF.US,D,20240228,000000,31.99,32.1099,31.96,32.02,3328312,0
+PFF.US,D,20240229,000000,32.15,32.225,32.02,32.18,4197791,0
+PFF.US,D,20240301,000000,32.07,32.07,31.8201,31.935,5459040,0
+PFF.US,D,20240304,000000,31.87,31.97,31.82,31.825,4208710,0
+PFF.US,D,20240305,000000,31.85,31.96,31.79,31.96,4271344,0
+PFF.US,D,20240306,000000,32.01,32.13,31.965,32.045,5282133,0
+PFF.US,D,20240307,000000,32.22,32.22,32.125,32.195,5017880,0
+PFF.US,D,20240308,000000,32.21,32.29,32.21,32.23,3329712,0
+PFF.US,D,20240311,000000,32.26,32.29,32.17,32.17,2457901,0
+PFF.US,D,20240312,000000,32.16,32.255,32.09,32.25,4704070,0
+PFF.US,D,20240313,000000,32.21,32.35,32.2,32.29,5077119,0
+PFF.US,D,20240314,000000,32.23,32.26,32.03,32.03,5212017,0
+PFF.US,D,20240315,000000,32.02,32.1,31.96,32.1,4652335,0
+PFF.US,D,20240318,000000,32.13,32.175,32.02,32.14,4319159,0
+PFF.US,D,20240319,000000,32.17,32.3,32.11,32.29,4851218,0
+PFF.US,D,20240320,000000,32.33,32.45,32.22,32.45,4470582,0
+PFF.US,D,20240321,000000,32.58,32.64,32.49,32.54,6250465,0
+PFF.US,D,20240322,000000,32.62,32.66,32.42,32.42,3313576,0
+PFF.US,D,20240325,000000,32.54,32.54,32.24,32.27,3511718,0
+PFF.US,D,20240326,000000,32.27,32.375,32.22,32.25,3304639,0
+PFF.US,D,20240327,000000,32.3,32.46,32.22,32.41,3900170,0
+PFF.US,D,20240328,000000,32.47,32.53,32.2,32.23,5350018,0
+PFF.US,D,20240401,000000,32.125,32.22,31.9,32.135,12391734,0
+PFF.US,D,20240402,000000,31.95,31.99,31.77,31.9,5139869,0
+PFF.US,D,20240403,000000,31.81,32.01,31.76,32,5300984,0
+PFF.US,D,20240404,000000,32.09,32.1999,32.01,32.08,6910197,0
+PFF.US,D,20240405,000000,32.03,32.1399,31.975,32.06,3509262,0
+PFF.US,D,20240408,000000,31.99,32.085,31.985,32,2810018,0
+PFF.US,D,20240409,000000,32.09,32.12,31.98,32,2857386,0
+PFF.US,D,20240410,000000,31.78,31.845,31.38,31.5,10950091,0
+PFF.US,D,20240411,000000,31.57,31.605,31.28,31.47,6223820,0
+PFF.US,D,20240412,000000,31.41,31.49,31.25,31.25,4782348,0
+PFF.US,D,20240415,000000,31.22,31.3,30.7,30.715,12487561,0
+PFF.US,D,20240416,000000,30.6,30.85,30.56,30.65,6998207,0
+PFF.US,D,20240417,000000,30.89,31.04,30.77,30.79,5581954,0
+PFF.US,D,20240418,000000,30.81,30.89,30.69,30.72,5024129,0
+PFF.US,D,20240419,000000,30.74,30.935,30.73,30.89,3328330,0
+PFF.US,D,20240422,000000,30.88,31.1,30.86,31.05,3776225,0
+PFF.US,D,20240423,000000,31.06,31.38,31.03,31.35,3229780,0
+PFF.US,D,20240424,000000,31.29,31.4,31.21,31.34,4856966,0
+PFF.US,D,20240425,000000,31.07,31.21,30.89,31.08,5445900,0
+PFF.US,D,20240426,000000,31.2,31.35,31.11,31.13,2915736,0
+PFF.US,D,20240429,000000,31.2,31.38,31.19,31.32,3524310,0
+PFF.US,D,20240430,000000,31.22,31.32,30.96,30.96,5002955,0
+PFF.US,D,20240501,000000,30.89,31.1811,30.88,31.135,4893841,0
+PFF.US,D,20240502,000000,31.15,31.325,31.05,31.19,3701365,0
+PFF.US,D,20240503,000000,31.39,31.56,31.39,31.535,3369554,0
+PFF.US,D,20240506,000000,31.64,31.74,31.54,31.67,4720855,0
+PFF.US,D,20240507,000000,31.81,31.8163,31.54,31.55,3598812,0
+PFF.US,D,20240508,000000,31.46,31.56,31.2,31.29,9568519,0
+PFF.US,D,20240509,000000,31.27,31.41,31.22,31.38,2922103,0
+PFF.US,D,20240510,000000,31.38,31.425,31.25,31.4,2772144,0
+PFF.US,D,20240513,000000,31.42,31.55,31.41,31.43,2931126,0
+PFF.US,D,20240514,000000,31.44,31.58,31.44,31.45,2319378,0
+PFF.US,D,20240515,000000,31.67,31.76,31.61,31.76,3591622,0
+PFF.US,D,20240516,000000,31.73,31.78,31.6158,31.67,2878378,0
+PFF.US,D,20240517,000000,31.63,31.66,31.54,31.63,2346283,0
+PFF.US,D,20240520,000000,31.64,31.7,31.585,31.66,1655975,0
+PFF.US,D,20240521,000000,31.69,31.76,31.59,31.6,1962842,0
+PFF.US,D,20240522,000000,31.55,31.658,31.48,31.51,3641723,0
+PFF.US,D,20240523,000000,31.59,31.63,31.2,31.255,7715313,0
+PFF.US,D,20240524,000000,31.34,31.53,31.255,31.5,3434508,0
+PFF.US,D,20240528,000000,31.54,31.635,31.38,31.47,3422148,0
+PFF.US,D,20240529,000000,31.34,31.38,31.17,31.19,3091442,0
+PFF.US,D,20240530,000000,31.23,31.52,31.17,31.46,2686124,0
+PFF.US,D,20240531,000000,31.58,31.779,31.52,31.75,3586231,0
+PFF.US,D,20240603,000000,31.67,31.76,31.62,31.74,2520562,0
+PFF.US,D,20240604,000000,31.72,31.84,31.68,31.68,3077027,0
+PFF.US,D,20240605,000000,31.78,31.78,31.535,31.725,3123673,0
+PFF.US,D,20240606,000000,31.71,31.78,31.675,31.77,2652089,0
+PFF.US,D,20240607,000000,31.64,31.7,31.56,31.66,3186869,0
+PFF.US,D,20240610,000000,31.63,31.64,31.475,31.53,2036000,0
+PFF.US,D,20240611,000000,31.55,31.55,31.35,31.38,4048357,0
+PFF.US,D,20240612,000000,31.6,31.79,31.54,31.56,3475585,0
+PFF.US,D,20240613,000000,31.66,31.67,31.4346,31.56,2814534,0
+PFF.US,D,20240614,000000,31.55,31.6,31.435,31.46,2178948,0
+PFF.US,D,20240617,000000,31.4,31.455,31.3,31.41,3456278,0
+PFF.US,D,20240618,000000,31.43,31.59,31.43,31.56,3066488,0
+PFF.US,D,20240620,000000,31.49,31.55,31.46,31.52,2930927,0
+PFF.US,D,20240621,000000,31.51,31.64,31.46,31.57,2643158,0
+PFF.US,D,20240624,000000,31.54,31.6899,31.54,31.64,3746750,0
+PFF.US,D,20240625,000000,31.69,31.69,31.57,31.65,2170822,0
+PFF.US,D,20240626,000000,31.59,31.69,31.57,31.64,2260175,0
+PFF.US,D,20240627,000000,31.65,31.735,31.58,31.61,2547265,0
+PFF.US,D,20240628,000000,31.65,31.7176,31.49,31.55,3722227,0
+PFF.US,D,20240701,000000,31.31,31.45,31.11,31.275,3777021,0
+PFF.US,D,20240702,000000,31.39,31.42,31.305,31.415,2492041,0
+PFF.US,D,20240703,000000,31.46,31.68,31.44,31.68,2905427,0
+PFF.US,D,20240705,000000,31.81,31.81,31.61,31.66,3010888,0
+PFF.US,D,20240708,000000,31.71,31.71,31.535,31.59,2503652,0
+PFF.US,D,20240709,000000,31.58,31.58,31.36,31.39,4653626,0
+PFF.US,D,20240710,000000,31.41,31.58,31.36,31.57,2724460,0
+PFF.US,D,20240711,000000,31.7,31.92,31.6616,31.92,4709701,0
+PFF.US,D,20240712,000000,31.96,32.04,31.87,31.97,4061254,0
+PFF.US,D,20240715,000000,31.95,31.97,31.84,31.935,2427432,0
+PFF.US,D,20240716,000000,31.98,32.02,31.935,31.985,2429248,0
+PFF.US,D,20240717,000000,31.92,31.99,31.87,31.94,2885847,0
+PFF.US,D,20240718,000000,31.97,32.03,31.77,31.87,3190856,0
+PFF.US,D,20240719,000000,31.8,31.87,31.78,31.85,2715980,0
+PFF.US,D,20240722,000000,31.88,32,31.87,31.92,3146292,0
+PFF.US,D,20240723,000000,31.93,31.95,31.8001,31.85,2958461,0
+PFF.US,D,20240724,000000,31.77,31.83,31.53,31.54,4536656,0
+PFF.US,D,20240725,000000,31.61,31.79,31.58,31.63,4863102,0
+PFF.US,D,20240726,000000,31.75,31.81,31.725,31.8,4506937,0
+PFF.US,D,20240729,000000,31.89,31.8999,31.65,31.72,3682911,0
+PFF.US,D,20240730,000000,31.75,31.78,31.66,31.73,3682131,0
+PFF.US,D,20240731,000000,31.89,31.89,31.65,31.71,6267677,0
+PFF.US,D,20240801,000000,31.64,31.7,31.52,31.65,7942011,0
+PFF.US,D,20240802,000000,31.57,31.65,31.46,31.63,5526773,0
+PFF.US,D,20240805,000000,31.1,31.34,30.88,31.18,7506400,0
+PFF.US,D,20240806,000000,31.27,31.5,31.13,31.33,4802847,0
+PFF.US,D,20240807,000000,31.48,31.63,31.415,31.48,4139763,0
+PFF.US,D,20240808,000000,31.59,31.66,31.46,31.58,2823365,0
+PFF.US,D,20240809,000000,31.61,31.6477,31.47,31.57,3713945,0
+PFF.US,D,20240812,000000,31.55,31.57,31.35,31.37,2887069,0
+PFF.US,D,20240813,000000,31.47,31.64,31.44,31.64,3455246,0
+PFF.US,D,20240814,000000,31.65,31.7851,31.6387,31.77,3409883,0
+PFF.US,D,20240815,000000,31.8,31.805,31.62,31.73,3372123,0
+PFF.US,D,20240816,000000,31.75,31.94,31.74,31.93,2302366,0
+PFF.US,D,20240819,000000,31.95,32.04,31.92,31.96,2385050,0
+PFF.US,D,20240820,000000,31.98,32.068,31.9682,32.04,2647192,0
+PFF.US,D,20240821,000000,32.11,32.24,32.04,32.21,2691199,0
+PFF.US,D,20240822,000000,32.19,32.22,32.11,32.165,2793369,0
+PFF.US,D,20240823,000000,32.21,32.3753,32.185,32.37,3232333,0
+PFF.US,D,20240826,000000,32.42,32.48,32.3,32.34,2834943,0
+PFF.US,D,20240827,000000,32.31,32.405,32.3,32.37,2819041,0
+PFF.US,D,20240828,000000,32.37,32.5,32.37,32.39,2797789,0
+PFF.US,D,20240829,000000,32.44,32.52,32.405,32.51,2807100,0
+PFF.US,D,20240830,000000,32.53,32.57,32.31,32.36,4183743,0
+PFF.US,D,20240903,000000,32.28,32.28,32.08,32.11,2787980,0
+PFF.US,D,20240904,000000,32.13,32.36,32.13,32.31,3747915,0
+PFF.US,D,20240905,000000,32.33,32.49,32.33,32.43,3645639,0
+PFF.US,D,20240906,000000,32.52,32.565,32.215,32.35,3377569,0
+PFF.US,D,20240909,000000,32.41,32.62,32.38,32.6,2668531,0
+PFF.US,D,20240910,000000,32.67,32.67,32.445,32.63,3067312,0
+PFF.US,D,20240911,000000,32.63,32.77,32.505,32.76,4141739,0
+PFF.US,D,20240912,000000,32.71,32.87,32.71,32.84,2926276,0
+PFF.US,D,20240913,000000,32.92,33.01,32.88,32.99,3420018,0
+PFF.US,D,20240916,000000,33,33.18,33,33.17,3204582,0
+PFF.US,D,20240917,000000,33.2,33.2999,32.49,33.21,4669720,0
+PFF.US,D,20240918,000000,33.28,33.43,33.14,33.29,4695775,0
+PFF.US,D,20240919,000000,33.4,33.43,33.31,33.425,3254672,0
+PFF.US,D,20240920,000000,33.4,33.49,33.32,33.48,2375032,0
+PFF.US,D,20240923,000000,33.53,33.53,33.4,33.45,2981627,0
+PFF.US,D,20240924,000000,33.42,33.52,33.32,33.51,4027318,0
+PFF.US,D,20240925,000000,33.48,33.53,33.415,33.44,3023036,0
+PFF.US,D,20240926,000000,33.53,33.57,33.43,33.49,3081034,0
+PFF.US,D,20240927,000000,33.545,33.59,33.43,33.45,2966843,0
+PFF.US,D,20240930,000000,33.44,33.46,33.22,33.23,5027886,0
+PFF.US,D,20241001,000000,33.19,33.28,33.02,33.23,4340591,0
+PFF.US,D,20241002,000000,33.17,33.32,33.09,33.31,3636068,0
+PFF.US,D,20241003,000000,33.28,33.37,33.23,33.27,3980946,0
+PFF.US,D,20241004,000000,33.17,33.2,33.09,33.17,3975488,0
+PFF.US,D,20241007,000000,33.11,33.11,32.87,32.885,4671965,0
+PFF.US,D,20241008,000000,32.87,33.13,32.85,33.11,2443584,0
+PFF.US,D,20241009,000000,33.1,33.17,33.04,33.12,2510685,0
+PFF.US,D,20241010,000000,33.05,33.11,32.98,33.04,2595539,0
+PFF.US,D,20241011,000000,32.98,33.26,32.93,33.25,2788465,0
+PFF.US,D,20241014,000000,33.19,33.38,33.12,33.37,2364440,0
+PFF.US,D,20241015,000000,33.44,33.5769,33.37,33.46,6141455,0
+PFF.US,D,20241016,000000,33.48,33.58,33.415,33.51,3586323,0
+PFF.US,D,20241017,000000,33.48,33.4899,33.365,33.45,3392083,0
+PFF.US,D,20241018,000000,33.49,33.5159,33.41,33.48,1847715,0
+PFF.US,D,20241021,000000,33.35,33.36,33.0501,33.12,5076002,0
+PFF.US,D,20241022,000000,33.16,33.26,33.03,33.26,3500974,0
+PFF.US,D,20241023,000000,33.13,33.15,32.87,32.96,4613256,0
+PFF.US,D,20241024,000000,33.01,33.06,32.911,33.035,2886296,0
+PFF.US,D,20241025,000000,33.13,33.21,32.92,32.99,2455022,0
+PFF.US,D,20241028,000000,33,33.09,32.89,32.89,3698861,0
+PFF.US,D,20241029,000000,32.77,32.93,32.71,32.9,4301509,0
+PFF.US,D,20241030,000000,32.99,33.1,32.88,32.89,2694999,0
+PFF.US,D,20241031,000000,32.88,32.92,32.74,32.84,3478548,0
+PFF.US,D,20241101,000000,32.79,32.805,32.5,32.54,3801037,0
+PFF.US,D,20241104,000000,32.62,32.835,32.62,32.795,4546281,0
+PFF.US,D,20241105,000000,32.8,33.07,32.78,33.055,4854306,0
+PFF.US,D,20241106,000000,32.8,32.94,32.7151,32.8,6295326,0
+PFF.US,D,20241107,000000,32.83,33.03,32.83,33,4588832,0
+PFF.US,D,20241108,000000,33.05,33.3,33.03,33.295,6100947,0
+PFF.US,D,20241111,000000,33.31,33.31,32.96,33.02,5344153,0
+PFF.US,D,20241112,000000,32.92,33.03,32.68,32.69,5599166,0
+PFF.US,D,20241113,000000,32.85,32.89,32.65,32.67,3767438,0
+PFF.US,D,20241114,000000,32.78,32.79,32.6,32.61,3440109,0
+PFF.US,D,20241115,000000,32.54,32.61,32.5,32.59,3298725,0
+PFF.US,D,20241118,000000,32.55,32.69,32.52,32.58,3215890,0
+PFF.US,D,20241119,000000,32.58,32.635,32.43,32.51,3580379,0
+PFF.US,D,20241120,000000,32.46,32.4601,32.31,32.35,3824555,0
+PFF.US,D,20241121,000000,32.4,32.655,32.39,32.64,5856843,0
+PFF.US,D,20241122,000000,32.685,32.73,32.6,32.7,3238402,0
+PFF.US,D,20241125,000000,32.91,32.98,32.79,32.82,3876896,0
+PFF.US,D,20241126,000000,32.87,32.87,32.53,32.62,4369720,0
+PFF.US,D,20241127,000000,32.68,32.77,32.63,32.75,4745227,0
+PFF.US,D,20241129,000000,32.88,32.95,32.765,32.95,1999328,0
+PFF.US,D,20241202,000000,32.82,32.8298,32.5641,32.58,4062746,0
+PFF.US,D,20241203,000000,32.56,32.65,32.46,32.52,3159754,0
+PFF.US,D,20241204,000000,32.52,32.6,32.48,32.56,3253355,0
+PFF.US,D,20241205,000000,32.56,32.66,32.51,32.61,3308721,0
+PFF.US,D,20241206,000000,32.66,32.71,32.55,32.55,3289698,0
+PFF.US,D,20241209,000000,32.55,32.63,32.46,32.46,3370898,0
+PFF.US,D,20241210,000000,32.48,32.53,32.39,32.48,2705638,0
+PFF.US,D,20241211,000000,32.53,32.585,32.46,32.47,3069577,0
+PFF.US,D,20241212,000000,32.44,32.45,32.26,32.265,3995149,0
+PFF.US,D,20241213,000000,32.23,32.3,32.06,32.11,8785252,0
+PFF.US,D,20241216,000000,32.14,32.23,32.07,32.14,5330911,0
+PFF.US,D,20241217,000000,32.12,32.17,32.04,32.11,3642381,0
+PFF.US,D,20241218,000000,31.96,32.03,31.582,31.62,4527566,0
+PFF.US,D,20241219,000000,31.48,31.57,31.34,31.48,6346645,0
+PFF.US,D,20241220,000000,31.53,31.7,31.51,31.65,4077893,0
+PFF.US,D,20241223,000000,31.73,31.74,31.5,31.5,4912174,0
+PFF.US,D,20241224,000000,31.45,31.52,31.32,31.46,3409915,0
+PFF.US,D,20241226,000000,31.36,31.4465,31.3301,31.41,4600228,0
+PFF.US,D,20241227,000000,31.33,31.4,31.22,31.23,6361802,0
+PFF.US,D,20241230,000000,31.18,31.44,31.15,31.42,6196153,0
+PFF.US,D,20241231,000000,31.44,31.56,31.365,31.44,5229955,0
+PFF.US,D,20250102,000000,31.61,31.84,31.6,31.82,4789941,0
+PFF.US,D,20250103,000000,31.89,32.09,31.86,32.05,3954398,0
+PFF.US,D,20250106,000000,32.01,32.08,31.855,31.97,5208351,0
+PFF.US,D,20250107,000000,31.91,32,31.57,31.6,6241390,0
+PFF.US,D,20250108,000000,31.51,31.63,31.43,31.49,4645245,0
+PFF.US,D,20250110,000000,31.3,31.35,31.06,31.08,5519162,0
+PFF.US,D,20250113,000000,31.03,31.03,30.83,30.93,5953239,0
+PFF.US,D,20250114,000000,30.97,31.155,30.935,31.13,4321031,0
+PFF.US,D,20250115,000000,31.37,31.71,31.36,31.71,4694485,0
+PFF.US,D,20250116,000000,31.67,31.89,31.575,31.68,6349052,0
+PFF.US,D,20250117,000000,31.78,31.85,31.6838,31.75,3082571,0
+PFF.US,D,20250121,000000,31.88,32.11,31.875,32.11,3785193,0
+PFF.US,D,20250122,000000,32.1,32.13,31.92,31.99,3823813,0
+PFF.US,D,20250123,000000,31.83,32.025,31.8,31.99,3284833,0
+PFF.US,D,20250124,000000,31.98,32.125,31.96,32.08,2841611,0
+PFF.US,D,20250127,000000,31.98,32.27,31.97,32.26,4943013,0
+PFF.US,D,20250128,000000,32.23,32.28,32.02,32.04,4360556,0
+PFF.US,D,20250129,000000,32.09,32.15,31.82,31.91,3342332,0
+PFF.US,D,20250130,000000,32.07,32.11,32.005,32.1,3548084,0
+PFF.US,D,20250131,000000,32.09,32.18,31.8,31.81,5325790,0
+PFF.US,D,20250203,000000,31.48,31.61,31.42,31.445,4571515,0
+PFF.US,D,20250204,000000,31.4,31.59,31.4,31.55,3279467,0
+PFF.US,D,20250205,000000,31.66,31.8,31.63,31.8,3977448,0
+PFF.US,D,20250206,000000,31.85,31.8601,31.66,31.71,3936709,0
+PFF.US,D,20250207,000000,31.64,31.68,31.52,31.55,2523720,0
+PFF.US,D,20250210,000000,31.59,31.69,31.5815,31.64,2642119,0
+PFF.US,D,20250211,000000,31.51,31.64,31.51,31.61,2418576,0
+PFF.US,D,20250212,000000,31.37,31.525,31.29,31.51,3481229,0
+PFF.US,D,20250213,000000,31.6,31.74,31.6,31.7,2955513,0
+PFF.US,D,20250214,000000,31.79,31.8591,31.77,31.8,2691621,0
+PFF.US,D,20250218,000000,31.74,31.82,31.69,31.74,2501820,0
+PFF.US,D,20250219,000000,31.7,31.8,31.61,31.715,3447662,0
+PFF.US,D,20250220,000000,31.79,31.85,31.535,31.65,3698948,0
+PFF.US,D,20250221,000000,31.65,31.7499,31.6,31.63,2534323,0
+PFF.US,D,20250224,000000,31.64,31.73,31.59,31.69,2741223,0
+PFF.US,D,20250225,000000,31.805,31.87,31.72,31.835,3368313,0
+PFF.US,D,20250226,000000,31.88,31.99,31.77,31.83,3143903,0
+PFF.US,D,20250227,000000,31.83,31.865,31.71,31.73,2454322,0
+PFF.US,D,20250228,000000,31.78,31.86,31.705,31.85,2723763,0
+PFF.US,D,20250303,000000,31.68,31.72,31.48,31.54,3212434,0
+PFF.US,D,20250304,000000,31.47,31.495,31.24,31.32,4975820,0
+PFF.US,D,20250305,000000,31.34,31.41,31.255,31.34,3143921,0
+PFF.US,D,20250306,000000,31.21,31.308,31.1797,31.22,3647204,0
+PFF.US,D,20250307,000000,31.28,31.29,31.02,31.07,4136885,0
+PFF.US,D,20250310,000000,31,31.03,30.82,30.865,4294152,0
+PFF.US,D,20250311,000000,30.83,30.93,30.75,30.865,3918993,0
+PFF.US,D,20250312,000000,31,31.03,30.7901,31,3348512,0
+PFF.US,D,20250313,000000,31.06,31.06,30.85,30.92,3372519,0
+PFF.US,D,20250314,000000,30.96,31.18,30.96,31.12,2777582,0
+PFF.US,D,20250317,000000,31.13,31.32,31.13,31.25,2183805,0
+PFF.US,D,20250318,000000,31.21,31.24,31.11,31.2,1769355,0
+PFF.US,D,20250319,000000,31.16,31.37,31.16,31.36,2571696,0
+PFF.US,D,20250320,000000,31.38,31.405,31.27,31.32,1696556,0
+PFF.US,D,20250321,000000,31.28,31.4,31.215,31.31,1586582,0
+PFF.US,D,20250324,000000,31.38,31.455,31.3,31.37,2902513,0
+PFF.US,D,20250325,000000,31.38,31.43,31.3,31.32,2000747,0
+PFF.US,D,20250326,000000,31.29,31.3499,31.07,31.1,2437839,0
+PFF.US,D,20250327,000000,31.05,31.095,30.93,31.02,3021005,0
+PFF.US,D,20250328,000000,31.06,31.08,30.8,30.85,2376912,0
+PFF.US,D,20250331,000000,30.73,30.84,30.69,30.73,4395627,0
+PFF.US,D,20250401,000000,30.61,30.62,30.4199,30.51,4296936,0
+PFF.US,D,20250402,000000,30.44,30.61,30.39,30.6,3071697,0
+PFF.US,D,20250403,000000,30.165,30.235,29.91,29.99,12976457,0
+PFF.US,D,20250404,000000,29.8,29.8,29.22,29.42,14120719,0
+PFF.US,D,20250407,000000,28.85,29.59,28.7,29.09,11867683,0
+PFF.US,D,20250408,000000,29.42,29.51,28.935,29,9436196,0
+PFF.US,D,20250409,000000,28.83,29.905,28.72,29.84,14372681,0
+PFF.US,D,20250410,000000,29.7,29.7151,29.11,29.23,5780650,0
+PFF.US,D,20250411,000000,29.18,29.18,28.75,29.1,4986380,0
+PFF.US,D,20250414,000000,29.31,29.45,29.26,29.37,4736392,0
+PFF.US,D,20250415,000000,29.34,29.535,29.3,29.3,6863682,0
+PFF.US,D,20250416,000000,29.2,29.52,29.175,29.31,3273724,0
+PFF.US,D,20250417,000000,29.36,29.58,29.36,29.53,3114847,0
+PFF.US,D,20250421,000000,29.39,29.44,29.21,29.29,4046268,0
+PFF.US,D,20250422,000000,29.48,29.685,29.44,29.62,3326125,0
+PFF.US,D,20250423,000000,30,30.125,29.82,29.905,4429818,0
+PFF.US,D,20250424,000000,29.95,30.19,29.91,30.19,3317319,0
+PFF.US,D,20250425,000000,30.215,30.26,30.05,30.23,3894964,0
+PFF.US,D,20250428,000000,30.22,30.34,30.16,30.3,1783693,0
+PFF.US,D,20250429,000000,30.25,30.39,30.23,30.34,2322973,0
+PFF.US,D,20250430,000000,30.18,30.25,30.03,30.18,4197274,0
+PFF.US,D,20250501,000000,30.17,30.17,29.9145,29.94,3553598,0
+PFF.US,D,20250502,000000,30,30.24,30,30.14,4408323,0
+PFF.US,D,20250505,000000,30.08,30.17,29.98,30.01,2457067,0
+PFF.US,D,20250506,000000,29.96,30.13,29.92,30.08,3350239,0
+PFF.US,D,20250507,000000,30.24,30.24,30.0893,30.14,2979684,0
+PFF.US,D,20250508,000000,30.18,30.34,30.115,30.13,4431767,0
+PFF.US,D,20250509,000000,30.17,30.25,30.105,30.17,3529087,0
+PFF.US,D,20250512,000000,30.47,30.48,30.3,30.33,3195203,0
+PFF.US,D,20250513,000000,30.36,30.45,30.33,30.425,2679816,0
+PFF.US,D,20250514,000000,30.41,30.4564,30.27,30.29,2594699,0
+PFF.US,D,20250515,000000,30.26,30.5,30.2505,30.47,2893285,0
+PFF.US,D,20250516,000000,30.52,30.56,30.38,30.55,1894417,0
+PFF.US,D,20250519,000000,30.38,30.57,30.325,30.57,2608752,0
+PFF.US,D,20250520,000000,30.51,30.645,30.45,30.47,2370176,0
+PFF.US,D,20250521,000000,30.37,30.41,30,30,4181661,0
+PFF.US,D,20250522,000000,29.95,30.13,29.86,30.05,4931153,0
+PFF.US,D,20250523,000000,29.97,30.1,29.88,30.08,2756200,0
+PFF.US,D,20250527,000000,30.34,30.36,30.15,30.34,4014140,0
+PFF.US,D,20250528,000000,30.31,30.35,30.11,30.15,3105755,0
+PFF.US,D,20250529,000000,30.21,30.29,30.15,30.2,2896701,0
+PFF.US,D,20250530,000000,30.21,30.27,30.0946,30.23,2507034,0
+PFF.US,D,20250602,000000,30.06,30.0669,29.865,30.04,4104628,0
+PFF.US,D,20250603,000000,30.06,30.21,30.05,30.17,3510350,0
+PFF.US,D,20250604,000000,30.22,30.34,30.21,30.27,2991687,0
+PFF.US,D,20250605,000000,30.39,30.4,30.27,30.31,3195971,0
+PFF.US,D,20250606,000000,30.34,30.34,30.23,30.27,2714483,0
+PFF.US,D,20250609,000000,30.25,30.43,30.25,30.35,2236054,0
+PFF.US,D,20250610,000000,30.37,30.4578,30.36,30.43,1586233,0
+PFF.US,D,20250611,000000,30.52,30.57,30.4,30.41,2468033,0
+PFF.US,D,20250612,000000,30.43,30.46,30.31,30.34,3463164,0
+PFF.US,D,20250613,000000,30.25,30.28,30.07,30.16,2820993,0
+PFF.US,D,20250616,000000,30.19,30.33,30.18,30.22,3395840,0
+PFF.US,D,20250617,000000,30.24,30.27,30.12,30.175,3085292,0
+PFF.US,D,20250618,000000,30.19,30.3,30.19,30.26,2166896,0
+PFF.US,D,20250620,000000,30.26,30.41,30.26,30.305,2894870,0
+PFF.US,D,20250623,000000,30.36,30.4,30.2117,30.36,2048659,0
+PFF.US,D,20250624,000000,30.41,30.59,30.39,30.57,2552840,0
+PFF.US,D,20250625,000000,30.57,30.5793,30.41,30.48,2883350,0
+PFF.US,D,20250626,000000,30.5,30.685,30.48,30.67,2429814,0
+PFF.US,D,20250627,000000,30.69,30.76,30.57,30.6,2423906,0
+PFF.US,D,20250630,000000,30.66,30.74,30.6046,30.68,4119647,0
+PFF.US,D,20250701,000000,30.545,30.7,30.462,30.67,3001447,0
+PFF.US,D,20250702,000000,30.67,30.92,30.61,30.9,5645387,0
+PFF.US,D,20250703,000000,30.9,31.07,30.87,31.01,2765371,0
+PFF.US,D,20250707,000000,30.985,31.04,30.84,30.91,4117383,0
+PFF.US,D,20250708,000000,30.88,31.035,30.83,31,3323479,0
+PFF.US,D,20250709,000000,31.03,31.22,31.03,31.19,2964521,0
+PFF.US,D,20250710,000000,31.2,31.38,31.165,31.36,5649370,0
+PFF.US,D,20250711,000000,31.28,31.31,31.18,31.21,4060315,0
+PFF.US,D,20250714,000000,31.19,31.2,31.02,31.12,4163847,0
+PFF.US,D,20250715,000000,31.19,31.22,30.94,30.94,3572522,0
+PFF.US,D,20250716,000000,31.06,31.1,30.8,31.05,3869382,0
+PFF.US,D,20250717,000000,31.05,31.23,31.01,31.22,4724472,0
+PFF.US,D,20250718,000000,31.25,31.28,31.14,31.17,3861852,0
+PFF.US,D,20250721,000000,31.23,31.32,31.11,31.13,6380792,0
+PFF.US,D,20250722,000000,31.15,31.2,31.12,31.15,3642428,0
+PFF.US,D,20250723,000000,31.18,31.195,31.08,31.11,2973540,0
+PFF.US,D,20250724,000000,31.09,31.17,31.08,31.13,2848866,0
+PFF.US,D,20250725,000000,31.18,31.21,31.11,31.18,2521927,0
+PFF.US,D,20250728,000000,31.15,31.1853,31.1,31.13,2784180,0
+PFF.US,D,20250729,000000,31.15,31.3,31.15,31.24,4425782,0
+PFF.US,D,20250730,000000,31.21,31.29,31.1,31.17,4349834,0
+PFF.US,D,20250731,000000,31.24,31.27,31.17,31.25,3379242,0
+PFF.US,D,20250801,000000,31.02,31.06,30.915,31.04,3457628,0
+PFF.US,D,20250804,000000,31.11,31.28,31.1,31.25,3871022,0
+PFF.US,D,20250805,000000,31.23,31.29,31.11,31.21,3702890,0
+PFF.US,D,20250806,000000,31.23,31.28,31.08,31.14,3654201,0
+PFF.US,D,20250807,000000,31.16,31.23,31.03,31.04,2387335,0
+PFF.US,D,20250808,000000,31.08,31.16,31.04,31.16,1949990,0
+PFF.US,D,20250811,000000,31.22,31.22,31.11,31.14,1618526,0
+PFF.US,D,20250812,000000,31.13,31.365,31.13,31.33,3241925,0
+PFF.US,D,20250813,000000,31.38,31.5,31.36,31.49,3296117,0
+PFF.US,D,20250814,000000,31.43,31.45,31.3,31.44,1652794,0
+PFF.US,D,20250815,000000,31.44,31.45,31.36,31.4,2478539,0
+PFF.US,D,20250818,000000,31.48,31.49,31.4,31.49,2877249,0
+PFF.US,D,20250819,000000,31.49,31.57,31.465,31.5,3044197,0
+PFF.US,D,20250820,000000,31.53,31.53,31.4,31.46,2906950,0
+PFF.US,D,20250821,000000,31.41,31.49,31.38,31.49,2476166,0
+PFF.US,D,20250822,000000,31.5,31.76,31.48,31.72,2689037,0
+PFF.US,D,20250825,000000,31.68,31.73,31.585,31.61,2960342,0
+PFF.US,D,20250826,000000,31.62,31.67,31.56,31.61,2396190,0
+PFF.US,D,20250827,000000,31.58,31.64,31.55,31.63,2345334,0
+PFF.US,D,20250828,000000,31.68,31.68,31.6,31.62,2107919,0
+PFF.US,D,20250829,000000,31.62,31.625,31.44,31.46,3010548,0
+PFF.US,D,20250902,000000,31.19,31.33,31.12,31.31,3602557,0
+PFF.US,D,20250903,000000,31.33,31.39,31.31,31.38,3545549,0
+PFF.US,D,20250904,000000,31.41,31.5,31.38,31.5,2886626,0
+PFF.US,D,20250905,000000,31.635,31.73,31.525,31.72,3575020,0
+PFF.US,D,20250908,000000,31.75,31.87,31.73,31.87,2896364,0
+PFF.US,D,20250909,000000,31.88,31.88,31.6701,31.8,3461800,0
+PFF.US,D,20250910,000000,31.85,31.9,31.81,31.87,2708022,0
+PFF.US,D,20250911,000000,31.93,32.09,31.9,32.05,4069092,0
+PFF.US,D,20250912,000000,32.05,32.05,31.9,31.98,2855102,0
+PFF.US,D,20250915,000000,32.02,32.12,32.02,32.1,2882786,0
+PFF.US,D,20250916,000000,32.1,32.13,32.02,32.11,2619811,0
+PFF.US,D,20250917,000000,32.12,32.2645,32,32.1,2710295,0
+PFF.US,D,20250918,000000,32.09,32.16,31.99,32.1,2724561,0
+PFF.US,D,20250919,000000,32.1,32.14,31.95,32.13,3082173,0
+PFF.US,D,20250922,000000,32.07,32.11,31.985,32.08,1960802,0
+PFF.US,D,20250923,000000,32.07,32.1179,31.995,32.04,3655338,0
+PFF.US,D,20250924,000000,32.06,32.0766,31.88,31.88,2562809,0
+PFF.US,D,20250925,000000,31.88,31.88,31.68,31.71,2662148,0
+PFF.US,D,20250926,000000,31.73,31.845,31.72,31.79,1569237,0
+PFF.US,D,20250929,000000,31.84,31.86,31.75,31.785,1896419,0
+PFF.US,D,20250930,000000,31.83,31.84,31.57,31.62,4053843,0
+PFF.US,D,20251001,000000,31.52,31.77,31.5,31.735,3710438,0
+PFF.US,D,20251002,000000,31.81,31.8198,31.655,31.73,2214320,0
+PFF.US,D,20251003,000000,31.77,31.85,31.7,31.76,3075061,0
+PFF.US,D,20251006,000000,31.75,31.79,31.67,31.79,2591582,0
+PFF.US,D,20251007,000000,31.78,31.84,31.66,31.75,2598321,0
+PFF.US,D,20251008,000000,31.73,31.7837,31.69,31.7,2001095,0
+PFF.US,D,20251009,000000,31.72,31.74,31.46,31.46,3516451,0
+PFF.US,D,20251010,000000,31.51,31.595,31.13,31.13,6273107,0
+PFF.US,D,20251013,000000,31.3,31.41,31.2542,31.35,2497521,0
+PFF.US,D,20251014,000000,31.27,31.49,31.23,31.4,2978217,0
+PFF.US,D,20251015,000000,31.53,31.6099,31.46,31.52,2706653,0
+PFF.US,D,20251016,000000,31.52,31.58,31.28,31.33,3672448,0
+PFF.US,D,20251017,000000,31.33,31.42,31.27,31.41,4440552,0
+PFF.US,D,20251020,000000,31.49,31.66,31.49,31.66,3089274,0
+PFF.US,D,20251021,000000,31.68,31.75,31.595,31.63,2736876,0
+PFF.US,D,20251022,000000,31.63,31.65,31.44,31.46,3126816,0
+PFF.US,D,20251023,000000,31.46,31.6,31.44,31.51,1866334,0
+PFF.US,D,20251024,000000,31.59,31.68,31.57,31.64,2256175,0
+PFF.US,D,20251027,000000,31.69,31.74,31.66,31.73,2336761,0
+PFF.US,D,20251028,000000,31.77,31.78,31.66,31.66,2602424,0
+PFF.US,D,20251029,000000,31.68,31.69,31.49,31.52,3216074,0
+PFF.US,D,20251030,000000,31.45,31.495,31.29,31.31,3187838,0
+PFF.US,D,20251031,000000,31.39,31.39,31.18,31.21,3094693,0
+PFF.US,D,20251103,000000,31.095,31.11,30.92,31.02,4023404,0
+PFF.US,D,20251104,000000,30.895,31,30.82,30.9,5875364,0
+PFF.US,D,20251105,000000,30.92,31.14,30.875,31.02,3278169,0
+PFF.US,D,20251106,000000,31.09,31.12,30.96,30.96,3876545,0
+PFF.US,D,20251107,000000,30.95,31.03,30.83,31.01,3898001,0
+PFF.US,D,20251110,000000,31.07,31.18,31.025,31.18,2362062,0
+PFF.US,D,20251111,000000,31.2,31.22,31.1535,31.18,1889452,0
+PFF.US,D,20251112,000000,31.2,31.28,31.1,31.13,2619833,0
+PFF.US,D,20251113,000000,31.09,31.14,30.82,30.84,4029704,0
+PFF.US,D,20251114,000000,30.75,30.97,30.72,30.885,2940426,0
+PFF.US,D,20251117,000000,30.88,30.94,30.58,30.64,3952714,0
+PFF.US,D,20251118,000000,30.58,30.71,30.58,30.62,4402440,0
+PFF.US,D,20251119,000000,30.58,30.64,30.49,30.49,4806193,0
+PFF.US,D,20251120,000000,30.59,30.675,30.295,30.31,5051783,0
+PFF.US,D,20251121,000000,30.33,30.5599,30.26,30.47,4122179,0
+PFF.US,D,20251124,000000,30.53,30.66,30.51,30.59,3263947,0
+PFF.US,D,20251125,000000,30.59,30.785,30.58,30.77,3000153,0
+PFF.US,D,20251126,000000,30.8,30.95,30.77,30.92,2984245,0
+PFF.US,D,20251128,000000,30.97,31,30.88,30.95,1543785,0
+PFF.US,D,20251201,000000,30.67,30.74,30.62,30.65,3466914,0
+PFF.US,D,20251202,000000,30.685,30.86,30.66,30.83,3813008,0
+PFF.US,D,20251203,000000,30.8,30.9,30.76,30.88,4084124,0
+PFF.US,D,20251204,000000,30.9,30.9,30.76,30.785,3466072,0
+PFF.US,D,20251205,000000,30.76,30.89,30.76,30.87,4226985,0
+PFF.US,D,20251208,000000,30.85,30.9,30.7744,30.87,3294025,0
+PFF.US,D,20251209,000000,30.91,30.99,30.85,30.865,3595234,0
+PFF.US,D,20251210,000000,30.9,31.095,30.825,31.07,4299087,0
+PFF.US,D,20251211,000000,30.96,31.2,30.96,31.15,4401096,0
+PFF.US,D,20251212,000000,31.08,31.17,30.98,31.02,4305705,0
+PFF.US,D,20251215,000000,31.08,31.14,31,31.04,3722923,0
+PFF.US,D,20251216,000000,31.05,31.13,31.02,31.075,2657206,0
+PFF.US,D,20251217,000000,31.08,31.14,31.01,31.04,4066476,0
+PFF.US,D,20251218,000000,31.13,31.2,31.11,31.15,3845338,0
+PFF.US,D,20251219,000000,31.06,31.19,31.0505,31.14,3486722,0
+PFF.US,D,20251222,000000,31.15,31.22,31.14,31.15,3243963,0
+PFF.US,D,20251223,000000,31.05,31.14,31.04,31.05,3329030,0
+PFF.US,D,20251224,000000,31.1,31.1099,31.05,31.1,1669057,0
+PFF.US,D,20251226,000000,31.1,31.13,31.04,31.06,2253677,0
+PFF.US,D,20251229,000000,31.02,31.09,31,31,3519710,0
+PFF.US,D,20251230,000000,31.03,31.09,31.02,31.06,2941435,0
+PFF.US,D,20251231,000000,31.05,31.085,30.95,30.96,3012386,0
+PFF.US,D,20260102,000000,31.01,31.27,31,31.27,3938025,0
+PFF.US,D,20260105,000000,31.3,31.44,31.27,31.33,5611001,0
+PFF.US,D,20260106,000000,31.31,31.465,31.3,31.45,3497552,0
+PFF.US,D,20260107,000000,31.46,31.49,31.39,31.41,2983520,0
+PFF.US,D,20260108,000000,31.35,31.49,31.345,31.38,4102643,0
+PFF.US,D,20260109,000000,31.4,31.57,31.3949,31.57,2695015,0
+PFF.US,D,20260112,000000,31.49,31.62,31.48,31.62,2884197,0
+PFF.US,D,20260113,000000,31.65,31.75,31.61,31.645,3861108,0
+PFF.US,D,20260114,000000,31.61,31.76,31.58,31.74,2931729,0
+PFF.US,D,20260115,000000,31.77,31.91,31.75,31.82,4429426,0
+PFF.US,D,20260116,000000,31.82,31.87,31.73,31.78,2827136,0
+PFF.US,D,20260120,000000,31.58,31.685,31.541,31.61,4918571,0
+PFF.US,D,20260121,000000,31.66,31.86,31.63,31.85,3864769,0
+PFF.US,D,20260122,000000,31.91,32.02,31.86,31.94,3045186,0
+PFF.US,D,20260123,000000,31.95,31.965,31.86,31.91,2256253,0
+PFF.US,D,20260126,000000,31.92,31.94,31.8515,31.88,2320701,0
+PFF.US,D,20260127,000000,31.88,31.925,31.82,31.84,2972813,0
+PFF.US,D,20260128,000000,31.88,31.88,31.77,31.81,3456582,0
+PFF.US,D,20260129,000000,31.81,31.85,31.63,31.69,4628194,0
+PFF.US,D,20260130,000000,31.66,31.71,31.58,31.69,2839046,0
+PFF.US,D,20260202,000000,31.525,31.58,31.44,31.46,3794762,0
+PFF.US,D,20260203,000000,31.49,31.52,31.225,31.34,4123201,0
+PFF.US,D,20260204,000000,31.38,31.44,31.271,31.44,3538524,0
+PFF.US,D,20260205,000000,31.39,31.39,31.16,31.16,4852215,0
+PFF.US,D,20260206,000000,31.25,31.475,31.25,31.47,3111166,0
+PFF.US,D,20260209,000000,31.38,31.523,31.38,31.51,2233933,0
+PFF.US,D,20260210,000000,31.59,31.61,31.52,31.52,2393702,0
+PFF.US,D,20260211,000000,31.55,31.655,31.515,31.58,2446708,0
+PFF.US,D,20260212,000000,31.62,31.68,31.42,31.48,3748720,0
+PFF.US,D,20260213,000000,31.53,31.695,31.47,31.69,2603505,0
+PFF.US,D,20260217,000000,31.64,31.84,31.62,31.83,9469248,0
+PFF.US,D,20260218,000000,31.79,31.9,31.71,31.78,2703779,0
diff --git a/daily/us/nasdaq etfs/pgj.us.txt b/daily/us/nasdaq etfs/pgj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec6433b7ee46e97ee5c56c969b8d66e247e1c806
--- /dev/null
+++ b/daily/us/nasdaq etfs/pgj.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGJ.US,D,20050225,000000,12.119,12.3239,12.119,12.3239,166508.91497069,0
+PGJ.US,D,20050228,000000,12.3857,12.4015,12.2523,12.3151,143561.99149635,0
+PGJ.US,D,20050301,000000,12.3857,12.4364,12.3151,12.4364,42843.570461961,0
+PGJ.US,D,20050302,000000,12.3578,12.3757,12.2095,12.2703,105579.76777779,0
+PGJ.US,D,20050303,000000,12.3578,12.4275,12.2791,12.3757,53013.503829025,0
+PGJ.US,D,20050304,000000,12.3578,12.3757,12.2791,12.3419,89412.799881498,0
+PGJ.US,D,20050307,000000,12.3917,12.4105,12.3239,12.3857,91337.438916771,0
+PGJ.US,D,20050308,000000,12.4364,12.5081,12.4364,12.4364,116771.8201521,0
+PGJ.US,D,20050309,000000,12.517,12.517,12.2703,12.3151,131693.55161774,0
+PGJ.US,D,20050310,000000,12.4015,12.4015,12.1647,12.1995,69067.907980175,0
+PGJ.US,D,20050311,000000,12.2523,12.3061,12.1995,12.2443,65111.091331679,0
+PGJ.US,D,20050314,000000,12.2971,12.2971,12.1101,12.1647,68844.790556765,0
+PGJ.US,D,20050315,000000,12.2095,12.2095,11.9777,12.0931,89529.383760397,0
+PGJ.US,D,20050316,000000,12.0931,12.0931,11.9777,11.9857,101848.07861958,0
+PGJ.US,D,20050317,000000,11.9957,12.1369,11.9957,12.1279,50980.321182364,0
+PGJ.US,D,20050318,000000,12.1279,12.1279,11.9697,12.0493,42275.726569048,0
+PGJ.US,D,20050321,000000,12.0225,12.0931,11.9519,11.9777,42049.594045321,0
+PGJ.US,D,20050322,000000,11.9519,11.9957,11.8215,11.8215,72006.625755182,0
+PGJ.US,D,20050323,000000,11.7927,11.8115,11.6663,11.7031,231509.4526241,0
+PGJ.US,D,20050324,000000,11.7927,11.8025,11.7031,11.7399,22832.349662315,0
+PGJ.US,D,20050328,000000,11.8553,11.8553,11.6663,11.6663,57653.743215895,0
+PGJ.US,D,20050329,000000,11.6045,11.6753,11.4743,11.4911,64324.15014911,0
+PGJ.US,D,20050330,000000,11.5001,11.6483,11.5001,11.6483,85120.302064447,0
+PGJ.US,D,20050331,000000,11.6663,11.7031,11.6395,11.6931,167866.71514649,0
+PGJ.US,D,20050401,000000,12.4275,12.4275,11.6753,11.7031,60474.872078564,0
+PGJ.US,D,20050404,000000,11.7927,11.7927,11.6295,11.7031,28261.540298631,0
+PGJ.US,D,20050405,000000,11.7121,11.7121,11.6295,11.6295,18874.52798038,0
+PGJ.US,D,20050406,000000,11.7927,11.8115,11.7121,11.7121,90770.600057296,0
+PGJ.US,D,20050407,000000,11.7667,11.8463,11.7299,11.8115,69746.305551355,0
+PGJ.US,D,20050408,000000,11.8305,11.8901,11.8305,11.8305,49963.227342313,0
+PGJ.US,D,20050411,000000,11.8653,11.8653,11.7299,11.7667,57539.169403874,0
+PGJ.US,D,20050412,000000,11.6931,11.7589,11.6215,11.7031,41258.632728997,0
+PGJ.US,D,20050413,000000,11.7211,11.8215,11.6395,11.6395,24191.154871552,0
+PGJ.US,D,20050414,000000,11.6851,11.6851,11.5191,11.5549,38093.782430264,0
+PGJ.US,D,20050415,000000,11.5191,11.5191,11.2075,11.2703,69855.854196183,0
+PGJ.US,D,20050418,000000,11.2265,11.2444,11.0852,11.2175,66581.455252621,0
+PGJ.US,D,20050419,000000,11.2971,11.3589,11.2783,11.3589,38883.738713149,0
+PGJ.US,D,20050420,000000,11.4463,11.4463,11.1747,11.2175,19443.376906732,0
+PGJ.US,D,20050421,000000,11.2783,11.5379,11.2783,11.5379,16612.197709675,0
+PGJ.US,D,20050422,000000,11.5379,11.5469,11.4195,11.4195,23060.492252919,0
+PGJ.US,D,20050425,000000,11.5877,11.5967,11.4643,11.5289,27807.2651843,0
+PGJ.US,D,20050426,000000,11.5717,11.5877,11.5001,11.5001,19783.078209042,0
+PGJ.US,D,20050427,000000,11.5001,11.5001,11.3667,11.4365,46912.950855601,0
+PGJ.US,D,20050428,000000,11.4743,11.5191,11.3667,11.4027,28486.667788919,0
+PGJ.US,D,20050429,000000,11.4823,11.5001,11.3757,11.5001,28826.369091228,0
+PGJ.US,D,20050502,000000,11.5469,11.5647,11.4743,11.5101,12094.572402337,0
+PGJ.US,D,20050503,000000,11.5191,11.5191,11.4275,11.4275,26338.911330236,0
+PGJ.US,D,20050504,000000,11.4911,11.6395,11.4463,11.6395,17066.472824006,0
+PGJ.US,D,20050505,000000,11.7121,11.7211,11.6125,11.7121,31876.64557794,0
+PGJ.US,D,20050506,000000,11.7211,11.7211,11.5289,11.6483,25096.689999897,0
+PGJ.US,D,20050509,000000,11.6931,11.6931,11.5877,11.6663,36623.418509321,0
+PGJ.US,D,20050510,000000,11.6753,11.6753,11.5001,11.5549,26682.6327663,0
+PGJ.US,D,20050511,000000,11.3757,11.5549,11.3757,11.5549,31200.258073638,0
+PGJ.US,D,20050512,000000,11.5379,11.5379,11.3231,11.3419,33460.578277465,0
+PGJ.US,D,20050513,000000,11.3589,11.3757,11.2355,11.2871,36397.285985595,0
+PGJ.US,D,20050516,000000,11.3151,11.3509,11.2175,11.3231,16730.791655452,0
+PGJ.US,D,20050517,000000,11.3509,11.3509,11.1847,11.2523,16504.659131725,0
+PGJ.US,D,20050518,000000,11.1917,11.3589,11.1747,11.3589,77319.232512599,0
+PGJ.US,D,20050519,000000,11.3947,11.4553,11.3589,11.4463,29502.75659553,0
+PGJ.US,D,20050520,000000,11.4823,11.4823,11.2871,11.3847,17860.449240646,0
+PGJ.US,D,20050523,000000,11.4463,11.4463,11.3231,11.3231,19102.670570984,0
+PGJ.US,D,20050524,000000,11.3419,11.4463,11.3151,11.4115,32782.180706286,0
+PGJ.US,D,20050525,000000,11.3847,11.3847,11.2703,11.3231,24191.154871552,0
+PGJ.US,D,20050526,000000,11.3589,11.3667,11.2871,11.3667,27355.000136847,0
+PGJ.US,D,20050527,000000,11.3231,11.5001,11.3231,11.4911,16955.91914574,0
+PGJ.US,D,20050531,000000,11.5717,11.6125,11.5191,11.6045,37417.394925961,0
+PGJ.US,D,20050601,000000,11.4743,11.7299,11.4743,11.6215,45217.459444371,0
+PGJ.US,D,20050602,000000,11.6483,11.6483,11.5717,11.6395,14019.21143761,0
+PGJ.US,D,20050603,000000,11.5647,11.8305,11.5647,11.8115,59233.655781665,0
+PGJ.US,D,20050606,000000,11.8653,11.9957,11.8305,11.9777,30409.296757314,0
+PGJ.US,D,20050607,000000,11.9777,12.0841,11.9071,11.9857,36852.566133364,0
+PGJ.US,D,20050608,000000,12.0841,12.0841,11.8901,11.8901,36623.418509321,0
+PGJ.US,D,20050609,000000,11.9439,11.9439,11.8215,11.8723,33910.833258041,0
+PGJ.US,D,20050610,000000,11.8723,11.9957,11.8723,11.9857,16164.957829416,0
+PGJ.US,D,20050613,000000,12.0653,12.1101,11.9957,12.0573,28712.800312646,0
+PGJ.US,D,20050614,000000,11.9857,12.0135,11.8991,11.9697,16053.399117711,0
+PGJ.US,D,20050615,000000,11.9071,12.0135,11.8821,11.9359,15145.853922488,0
+PGJ.US,D,20050616,000000,11.9857,12.0573,11.8115,12.0225,26222.327451337,0
+PGJ.US,D,20050617,000000,12.1101,12.1549,12.0493,12.0841,20234.338223056,0
+PGJ.US,D,20050620,000000,11.9957,12.1101,11.9957,12.1101,35722.90854817,0
+PGJ.US,D,20050621,000000,12.1549,12.2095,12.0753,12.1807,23737.88479066,0
+PGJ.US,D,20050622,000000,12.2355,12.2791,12.1995,12.2613,29277.629105243,0
+PGJ.US,D,20050623,000000,12.3239,12.3419,12.1907,12.2443,57765.3019276,0
+PGJ.US,D,20050624,000000,12.2443,12.2443,12.0653,12.0653,44310.919282587,0
+PGJ.US,D,20050627,000000,12.0753,12.0753,11.9519,11.9857,22039.378279114,0
+PGJ.US,D,20050628,000000,12.0753,12.1807,12.0753,12.1807,34478.677150954,0
+PGJ.US,D,20050629,000000,12.1995,12.2095,12.1279,12.1279,13335.788699237,0
+PGJ.US,D,20050630,000000,12.1647,12.1807,12.1011,12.1369,28712.800312646,0
+PGJ.US,D,20050701,000000,12.0403,12.1469,12.0403,12.119,22039.378279114,0
+PGJ.US,D,20050705,000000,12.0653,12.1907,12.0653,12.1907,21137.863284524,0
+PGJ.US,D,20050706,000000,12.1011,12.1907,12.1011,12.1369,25888.65634966,0
+PGJ.US,D,20050707,000000,11.9617,11.9697,11.8653,11.9617,46005.405660378,0
+PGJ.US,D,20050708,000000,11.9697,12.0493,11.9617,12.0135,20006.195632452,0
+PGJ.US,D,20050711,000000,12.0931,12.2095,12.0931,12.1995,40804.357614667,0
+PGJ.US,D,20050712,000000,12.1907,12.2265,12.1369,12.2265,26564.038820523,0
+PGJ.US,D,20050713,000000,12.2523,12.2523,12.119,12.1469,27807.2651843,0
+PGJ.US,D,20050714,000000,12.2355,12.2355,12.0325,12.0841,37982.223718559,0
+PGJ.US,D,20050715,000000,12.0135,12.0573,11.9777,12.0403,39565.151384645,0
+PGJ.US,D,20050718,000000,11.9519,12.0225,11.9519,12.0035,30181.15416671,0
+PGJ.US,D,20050719,000000,12.0931,12.1647,12.0035,12.1549,25096.689999897,0
+PGJ.US,D,20050720,000000,12.2185,12.2355,12.1369,12.2185,36509.849730739,0
+PGJ.US,D,20050721,000000,12.4275,12.7111,12.4175,12.7021,134631.26435931,0
+PGJ.US,D,20050722,000000,12.5877,12.6951,12.4543,12.5697,61381.412240348,0
+PGJ.US,D,20050725,000000,12.6335,12.6423,12.5509,12.5797,46912.950855601,0
+PGJ.US,D,20050726,000000,12.5877,12.5877,12.4713,12.4713,55842.672959205,0
+PGJ.US,D,20050727,000000,12.4891,12.6055,12.4891,12.5697,42843.570461961,0
+PGJ.US,D,20050728,000000,12.5697,12.5975,12.4811,12.5975,27580.127627135,0
+PGJ.US,D,20050729,000000,12.6335,12.6683,12.5429,12.6503,23737.88479066,0
+PGJ.US,D,20050801,000000,12.7567,12.8175,12.7389,12.8175,46122.994572716,0
+PGJ.US,D,20050802,000000,12.9071,12.9767,12.9071,12.9687,49288.849904889,0
+PGJ.US,D,20050803,000000,13.0393,13.0493,12.9587,13.0045,51771.282498687,0
+PGJ.US,D,20050804,000000,12.9767,12.9767,12.8095,12.8543,81955.451765714,0
+PGJ.US,D,20050805,000000,12.8543,12.9499,12.8265,12.9071,40697.824070155,0
+PGJ.US,D,20050808,000000,13.0751,13.111,13.0215,13.0393,55617.545468917,0
+PGJ.US,D,20050809,000000,13.0931,13.0931,12.9409,12.9687,35267.628400401,0
+PGJ.US,D,20050810,000000,13.1827,13.1906,13.0931,13.1379,76415.707451131,0
+PGJ.US,D,20050811,000000,13.1479,13.2334,13.1299,13.2265,78337.331386088,0
+PGJ.US,D,20050812,000000,13.2265,13.2334,13.1557,13.2165,45781.283203529,0
+PGJ.US,D,20050815,000000,13.2613,13.2971,13.2433,13.2702,54372.309038263,0
+PGJ.US,D,20050816,000000,13.2871,13.2871,13.0215,13.0751,60139.19091001,0
+PGJ.US,D,20050817,000000,13.0751,13.0851,12.9867,12.9867,64996.517519658,0
+PGJ.US,D,20050818,000000,12.8265,12.8633,12.7111,12.7389,79466.988971282,0
+PGJ.US,D,20050819,000000,12.7637,12.7637,12.7111,12.7389,41599.339064745,0
+PGJ.US,D,20050822,000000,12.7637,12.8543,12.7567,12.7637,36509.849730739,0
+PGJ.US,D,20050823,000000,12.6762,12.7199,12.5797,12.5975,46348.122063004,0
+PGJ.US,D,20050824,000000,12.5877,12.5877,12.4105,12.4543,36174.168562185,0
+PGJ.US,D,20050825,000000,12.3917,12.4991,12.3917,12.4891,23623.310978639,0
+PGJ.US,D,20050826,000000,12.5339,12.6055,12.4713,12.517,23623.310978639,0
+PGJ.US,D,20050829,000000,12.4713,12.4991,12.3917,12.4811,30860.556771329,0
+PGJ.US,D,20050830,000000,12.517,12.517,12.4463,12.4633,41258.632728997,0
+PGJ.US,D,20050831,000000,12.4105,12.4891,12.4105,12.4713,52675.812593594,0
+PGJ.US,D,20050901,000000,12.5797,12.6245,12.5509,12.6245,21250.427029668,0
+PGJ.US,D,20050902,000000,12.6055,12.6055,12.517,12.517,27919.828929444,0
+PGJ.US,D,20050906,000000,12.5697,12.5697,12.4891,12.5339,36285.72727389,0
+PGJ.US,D,20050907,000000,12.4713,12.5697,12.4713,12.5509,29390.192850387,0
+PGJ.US,D,20050908,000000,12.5509,12.5509,12.4364,12.4811,35041.495876674,0
+PGJ.US,D,20050909,000000,12.4175,12.5607,12.4175,12.5509,30409.296757314,0
+PGJ.US,D,20050912,000000,12.5607,12.7199,12.5607,12.6951,32329.915658832,0
+PGJ.US,D,20050913,000000,12.7299,12.7299,12.5877,12.6245,33460.578277465,0
+PGJ.US,D,20050914,000000,12.6055,12.6055,12.4891,12.5081,45104.895699227,0
+PGJ.US,D,20050915,000000,12.5429,12.5429,12.4891,12.4991,25544.934913596,0
+PGJ.US,D,20050916,000000,12.4175,12.4633,12.3677,12.4015,34588.225795782,0
+PGJ.US,D,20050919,000000,12.4105,12.4991,12.4105,12.4463,28033.397708027,0
+PGJ.US,D,20050920,000000,12.6155,13.2702,12.4543,12.4811,60474.872078564,0
+PGJ.US,D,20050921,000000,12.4811,12.5259,12.4633,12.4991,40804.357614667,0
+PGJ.US,D,20050922,000000,12.5259,12.5259,12.3578,12.4175,34588.225795782,0
+PGJ.US,D,20050923,000000,12.4463,12.4463,12.3239,12.3917,23175.066064941,0
+PGJ.US,D,20050926,000000,12.4364,12.5081,12.4105,12.5081,19328.803094711,0
+PGJ.US,D,20050927,000000,12.5339,12.5339,12.3677,12.4015,30634.424247602,0
+PGJ.US,D,20050928,000000,12.4275,12.4543,12.4015,12.4543,59006.5182245,0
+PGJ.US,D,20050929,000000,12.5975,12.8265,12.5975,12.8265,55050.706609442,0
+PGJ.US,D,20050930,000000,12.8175,12.8543,12.8005,12.8265,27241.431358264,0
+PGJ.US,D,20051003,000000,12.8881,12.9159,12.8443,12.8732,101280.23472667,0
+PGJ.US,D,20051004,000000,12.9071,12.9409,12.7737,12.8005,51882.841210392,0
+PGJ.US,D,20051005,000000,12.7637,12.7637,12.4633,12.4713,46122.994572716,0
+PGJ.US,D,20051006,000000,12.2971,12.3857,12.1279,12.1995,121517.58805004,0
+PGJ.US,D,20051007,000000,12.1737,12.2265,12.1737,12.1907,16843.355400596,0
+PGJ.US,D,20051010,000000,12.2703,12.2971,12.2095,12.2355,23963.012280948,0
+PGJ.US,D,20051011,000000,12.2185,12.2791,12.1279,12.1647,36852.566133364,0
+PGJ.US,D,20051012,000000,12.1279,12.1279,11.7399,11.8375,120728.63680059,0
+PGJ.US,D,20051013,000000,11.8463,11.8723,11.7299,11.8463,30520.85546902,0
+PGJ.US,D,20051014,000000,11.8463,11.9259,11.7399,11.9259,23623.310978639,0
+PGJ.US,D,20051017,000000,12.0135,12.0135,11.9439,11.9957,32893.739417991,0
+PGJ.US,D,20051018,000000,12.0325,12.0325,11.8653,11.8901,28712.800312646,0
+PGJ.US,D,20051019,000000,11.8215,11.8723,11.6215,11.8653,28603.251667818,0
+PGJ.US,D,20051020,000000,11.8991,11.8991,11.5469,11.6045,29164.06032666,0
+PGJ.US,D,20051021,000000,11.7121,11.7847,11.6753,11.7667,29164.06032666,0
+PGJ.US,D,20051024,000000,11.7747,11.9857,11.7399,11.9857,39789.273841494,0
+PGJ.US,D,20051025,000000,11.9259,11.9617,11.8901,11.8991,17296.625481488,0
+PGJ.US,D,20051026,000000,11.9071,11.9171,11.7667,11.8025,19220.259483322,0
+PGJ.US,D,20051027,000000,11.7211,11.7211,11.3667,11.3847,35948.036038458,0
+PGJ.US,D,20051028,000000,11.3757,11.5101,11.3667,11.4643,53130.087707924,0
+PGJ.US,D,20051031,000000,11.5001,11.6753,11.5001,11.6663,35041.495876674,0
+PGJ.US,D,20051101,000000,11.6573,11.8901,11.6573,11.8901,17747.885495502,0
+PGJ.US,D,20051102,000000,11.9439,11.9957,11.8821,11.9957,38547.052511156,0
+PGJ.US,D,20051103,000000,12.0841,12.1101,12.0225,12.0493,19894.636920747,0
+PGJ.US,D,20051104,000000,12.1101,12.1101,11.9519,12.0035,23737.88479066,0
+PGJ.US,D,20051107,000000,12.0841,12.0841,11.9439,11.9519,40804.357614667,0
+PGJ.US,D,20051108,000000,11.8463,11.8463,11.7299,11.7747,29277.629105243,0
+PGJ.US,D,20051109,000000,11.8901,11.9617,11.8901,11.9359,17634.31671692,0
+PGJ.US,D,20051110,000000,11.9439,11.9439,11.8375,11.9439,55504.981723773,0
+PGJ.US,D,20051111,000000,12.0403,12.0403,11.9439,11.9957,30634.424247602,0
+PGJ.US,D,20051114,000000,11.9957,11.9957,11.8723,11.9359,22039.378279114,0
+PGJ.US,D,20051115,000000,11.9519,11.9957,11.8653,11.8991,64775.410163125,0
+PGJ.US,D,20051116,000000,11.9259,11.9439,11.8821,11.9439,18763.974302114,0
+PGJ.US,D,20051117,000000,12.0225,12.119,12.0135,12.119,55050.706609442,0
+PGJ.US,D,20051118,000000,12.1737,12.2265,12.1101,12.2265,61607.544764075,0
+PGJ.US,D,20051121,000000,12.2095,12.3061,12.1907,12.2971,84891.154440404,0
+PGJ.US,D,20051122,000000,12.2703,12.2703,12.1737,12.2185,50303.933678061,0
+PGJ.US,D,20051123,000000,12.2523,12.4463,12.2523,12.4015,73700.107099535,0
+PGJ.US,D,20051125,000000,12.4713,12.4713,12.3917,12.4275,12772.969973517,0
+PGJ.US,D,20051128,000000,12.4175,12.4175,12.2791,12.3151,27919.828929444,0
+PGJ.US,D,20051129,000000,12.2703,12.3578,12.2095,12.2095,23623.310978639,0
+PGJ.US,D,20051130,000000,12.2523,12.2523,12.1647,12.1647,127736.73496925,0
+PGJ.US,D,20051201,000000,12.2971,12.4713,12.2971,12.4713,49622.521006565,0
+PGJ.US,D,20051202,000000,12.4811,12.517,12.4364,12.4991,36397.285985595,0
+PGJ.US,D,20051205,000000,12.5607,12.5607,12.4275,12.4275,61718.098442341,0
+PGJ.US,D,20051206,000000,12.3151,12.4463,12.3151,12.3578,70199.575632247,0
+PGJ.US,D,20051207,000000,12.4105,12.4463,12.3509,12.3757,38883.738713149,0
+PGJ.US,D,20051208,000000,12.2791,12.3509,12.2791,12.3239,29843.462931279,0
+PGJ.US,D,20051209,000000,12.2703,12.3419,12.2703,12.3151,69179.46669188,0
+PGJ.US,D,20051212,000000,12.4633,12.4633,12.3917,12.4543,19555.940651876,0
+PGJ.US,D,20051213,000000,12.4633,12.4811,12.4015,12.4633,90544.467533569,0
+PGJ.US,D,20051214,000000,12.3239,12.3857,12.3239,12.3509,77435.816391498,0
+PGJ.US,D,20051215,000000,12.4175,12.4175,12.3151,12.3677,47816.475917069,0
+PGJ.US,D,20051216,000000,12.3757,12.3757,12.2523,12.2703,36623.418509321,0
+PGJ.US,D,20051219,000000,12.2703,12.3857,12.2703,12.2791,28147.971520048,0
+PGJ.US,D,20051220,000000,12.2523,12.3419,12.2443,12.2791,42275.726569048,0
+PGJ.US,D,20051221,000000,12.2613,12.3757,12.2613,12.3578,52791.391439054,0
+PGJ.US,D,20051222,000000,12.3757,12.3917,12.3329,12.3757,30634.424247602,0
+PGJ.US,D,20051223,000000,12.4275,12.4275,12.3757,12.3917,14468.461384747,0
+PGJ.US,D,20051227,000000,12.3917,12.4811,12.2891,12.3151,82066.00544398,0
+PGJ.US,D,20051228,000000,12.2703,12.3677,12.2703,12.3329,23850.448535804,0
+PGJ.US,D,20051229,000000,12.3917,12.3917,12.3061,12.3419,36968.144978825,0
+PGJ.US,D,20051230,000000,12.3509,12.4275,12.2265,12.2703,60816.583447751,0
+PGJ.US,D,20060103,000000,12.3857,12.5429,12.3677,12.5339,82180.579256002,0
+PGJ.US,D,20060104,000000,12.6762,12.8005,12.6423,12.7637,115750.7061783,0
+PGJ.US,D,20060105,000000,12.7927,12.8732,12.7827,12.8543,68844.790556765,0
+PGJ.US,D,20060106,000000,12.9587,13.1299,12.9587,13.1021,133388.03799553,0
+PGJ.US,D,20060109,000000,13.2265,13.4105,13.2265,13.3857,204490.13365581,0
+PGJ.US,D,20060110,000000,13.4105,13.4105,13.2702,13.3239,168769.23517451,0
+PGJ.US,D,20060111,000000,13.4025,13.4453,13.3677,13.3857,109652.16327174,0
+PGJ.US,D,20060112,000000,13.4363,13.4363,13.1995,13.2165,417008.47442063,0
+PGJ.US,D,20060113,000000,13.3498,13.4453,13.3051,13.4284,74492.073449297,0
+PGJ.US,D,20060117,000000,13.4284,13.4453,13.3329,13.3857,126040.23852457,0
+PGJ.US,D,20060118,000000,13.3767,13.3767,13.2801,13.2801,52339.126391601,0
+PGJ.US,D,20060119,000000,13.5349,13.7209,13.509,13.7031,291081.80467463,0
+PGJ.US,D,20060120,000000,13.7309,13.7488,13.5259,13.5439,396656.54728523,0
+PGJ.US,D,20060123,000000,13.5767,13.5767,13.4025,13.4911,107050.13169873,0
+PGJ.US,D,20060124,000000,13.5955,13.6304,13.4453,13.5955,125926.66974599,0
+PGJ.US,D,20060125,000000,13.6861,13.6861,13.4911,13.5349,141528.80884969,0
+PGJ.US,D,20060126,000000,13.6215,13.6304,13.5259,13.6304,168769.23517451,0
+PGJ.US,D,20060127,000000,13.8274,13.8901,13.7577,13.8633,244508.55512134,0
+PGJ.US,D,20060130,000000,13.9259,14.0045,13.8633,13.9955,139942.86608329,0
+PGJ.US,D,20060131,000000,14.1547,14.1547,13.8981,14.0215,184705.04537989,0
+PGJ.US,D,20060201,000000,14.0662,14.1189,13.9797,14.0931,160970.17568954,0
+PGJ.US,D,20060202,000000,14.1369,14.1369,13.7577,13.7677,123439.211985,0
+PGJ.US,D,20060203,000000,13.7577,13.7577,13.6045,13.6573,107951.64669333,0
+PGJ.US,D,20060206,000000,13.9429,14.0483,13.9259,13.9955,183916.09413044,0
+PGJ.US,D,20060207,000000,14.1448,14.1547,13.7488,13.7847,93032.930328001,0
+PGJ.US,D,20060208,000000,13.6672,13.7915,13.6573,13.7915,86250.96468308,0
+PGJ.US,D,20060209,000000,13.8363,13.8543,13.7129,13.7677,121291.45552631,0
+PGJ.US,D,20060210,000000,13.8801,13.8801,13.7129,13.7915,200191.60563812,0
+PGJ.US,D,20060213,000000,13.8363,13.8363,13.6125,13.6573,110557.69840009,0
+PGJ.US,D,20060214,000000,13.7129,13.8463,13.6761,13.8175,71665.919419434,0
+PGJ.US,D,20060215,000000,13.908,13.9517,13.8005,13.8175,138024.25724864,0
+PGJ.US,D,20060216,000000,14.6403,14.6582,13.7747,13.8901,76303.143705988,0
+PGJ.US,D,20060217,000000,13.8981,13.8981,13.8005,13.8463,168428.52883877,0
+PGJ.US,D,20060221,000000,14.0125,14.0931,13.9617,14.0483,161648.57326072,0
+PGJ.US,D,20060222,000000,14.1547,14.2851,14.1547,14.2691,144239.38403409,0
+PGJ.US,D,20060223,000000,14.304,14.304,14.1707,14.2413,90204.76623126,0
+PGJ.US,D,20060224,000000,14.3747,14.3747,14.2771,14.3657,185273.89430624,0
+PGJ.US,D,20060227,000000,14.4195,14.4373,14.3139,14.3139,220880.21897551,0
+PGJ.US,D,20060228,000000,14.3657,14.3657,13.9866,14.0403,132255.36531002,0
+PGJ.US,D,20060301,000000,13.9707,14.1975,13.9707,14.1617,182335.17653124,0
+PGJ.US,D,20060302,000000,14.304,14.3229,14.2055,14.304,127282.45985491,0
+PGJ.US,D,20060303,000000,14.3468,14.3747,14.2951,14.3139,100831.98981298,0
+PGJ.US,D,20060306,000000,14.3657,14.3747,14.1787,14.1787,114509.4898814,0
+PGJ.US,D,20060307,000000,14.1547,14.1547,13.8005,13.8274,234784.8566011,0
+PGJ.US,D,20060308,000000,13.7129,13.7129,13.5259,13.6393,422434.64995662,0
+PGJ.US,D,20060309,000000,13.7129,13.7129,13.5518,13.5767,114170.79361252,0
+PGJ.US,D,20060310,000000,13.5518,13.6941,13.4911,13.6941,84670.047083872,0
+PGJ.US,D,20060313,000000,13.8463,13.8981,13.7129,13.8543,127058.33739807,0
+PGJ.US,D,20060314,000000,13.9617,13.9617,13.7399,13.908,95746.52061272,0
+PGJ.US,D,20060315,000000,14.0215,14.1189,13.9429,14.1189,232182.82502809,0
+PGJ.US,D,20060316,000000,14.1547,14.2224,14.0483,14.1617,103434.02138599,0
+PGJ.US,D,20060317,000000,14.1189,14.1547,14.0662,14.1021,177585.38849954,0
+PGJ.US,D,20060320,000000,14.1787,14.2413,14.1547,14.1547,100606.86232268,0
+PGJ.US,D,20060321,000000,14.1707,14.3229,14.1369,14.1547,137233.29593232,0
+PGJ.US,D,20060322,000000,14.1617,14.2413,14.1547,14.2323,232410.96761869,0
+PGJ.US,D,20060323,000000,14.2055,14.3468,14.2055,14.3229,211950.4968719,0
+PGJ.US,D,20060324,000000,14.3925,14.4283,14.2951,14.4015,239529.6194656,0
+PGJ.US,D,20060327,000000,14.4443,14.5428,14.4195,14.4373,264737.86817721,0
+PGJ.US,D,20060328,000000,14.3389,14.4731,14.2691,14.3309,161760.13197243,0
+PGJ.US,D,20060329,000000,14.2413,14.5329,14.2413,14.507,131124.70269138,0
+PGJ.US,D,20060330,000000,14.6671,14.6851,14.507,14.5965,184594.49170162,0
+PGJ.US,D,20060331,000000,14.6403,14.7209,14.5607,14.703,1631851.6888528,0
+PGJ.US,D,20060403,000000,14.8533,14.9229,14.7109,14.7647,491501.55290336,0
+PGJ.US,D,20060404,000000,14.7915,14.8443,14.7567,14.8194,449673.06621458,0
+PGJ.US,D,20060405,000000,14.9139,14.9408,14.8353,14.9408,271748.98144616,0
+PGJ.US,D,20060406,000000,15.0493,15.0582,14.9408,15.0045,227439.06719702,0
+PGJ.US,D,20060407,000000,15.0671,15.0851,14.8443,14.8721,163906.88339767,0
+PGJ.US,D,20060410,000000,14.9597,15.0145,14.8791,15.0145,137345.85967746,0
+PGJ.US,D,20060411,000000,15.0403,15.1189,14.6851,14.7289,291191.35331946,0
+PGJ.US,D,20060412,000000,14.8005,14.8005,14.6931,14.8005,102413.91244562,0
+PGJ.US,D,20060413,000000,14.8721,14.8791,14.7737,14.8533,109874.27566172,0
+PGJ.US,D,20060417,000000,14.9408,15.0403,14.905,15.0403,186513.10053626,0
+PGJ.US,D,20060418,000000,15.2065,15.5179,15.1547,15.5179,476577.81137085,0
+PGJ.US,D,20060419,000000,15.7457,15.7457,15.4393,15.6681,355740.63095886,0
+PGJ.US,D,20060420,000000,15.8233,15.8233,15.4831,15.5975,376989.04792165,0
+PGJ.US,D,20060421,000000,15.6592,15.7627,15.6413,15.7457,344885.26478654,0
+PGJ.US,D,20060424,000000,15.5806,15.5806,15.2671,15.3378,492743.7742337,0
+PGJ.US,D,20060425,000000,15.2582,15.2861,14.9955,15.0403,307581.43863917,0
+PGJ.US,D,20060426,000000,15.1627,15.2503,15.0671,15.102,249706.58806674,0
+PGJ.US,D,20060427,000000,15.0045,15.0045,14.7737,14.8005,243037.18616696,0
+PGJ.US,D,20060428,000000,14.7737,15.0045,14.703,14.9597,281022.42498584,0
+PGJ.US,D,20060501,000000,15.0403,15.1727,14.9687,15.0313,189226.69082098,0
+PGJ.US,D,20060502,000000,15.2065,15.3129,15.1796,15.3129,194318.19022186,0
+PGJ.US,D,20060503,000000,15.4393,15.4552,15.2582,15.3049,331323.34356358,0
+PGJ.US,D,20060504,000000,15.4552,15.5706,15.4393,15.5259,431023.66572448,0
+PGJ.US,D,20060505,000000,15.7029,15.7388,15.5617,15.6493,256490.56377854,0
+PGJ.US,D,20060508,000000,15.9049,15.9855,15.8333,15.9417,396092.72352607,0
+PGJ.US,D,20060509,000000,15.9049,15.9507,15.8065,15.8791,335504.28266892,0
+PGJ.US,D,20060510,000000,15.9676,15.9676,15.7219,15.8333,202004.68596169,0
+PGJ.US,D,20060511,000000,15.9587,15.9587,15.5,15.5437,305886.95226137,0
+PGJ.US,D,20060512,000000,15.5179,15.6134,15.3049,15.3129,520213.34818256,0
+PGJ.US,D,20060515,000000,15.2065,15.2065,14.9955,15.1447,349632.03771793,0
+PGJ.US,D,20060516,000000,15.2582,15.2861,15.1279,15.2154,533662.70566039,0
+PGJ.US,D,20060517,000000,15.2861,15.295,14.7378,14.8005,427295.99670003,0
+PGJ.US,D,20060518,000000,14.6851,15.0582,14.6851,14.7467,308827.68010326,0
+PGJ.US,D,20060519,000000,14.8194,15.0045,14.6303,14.9855,430459.84196532,0
+PGJ.US,D,20060522,000000,14.5965,14.5965,13.9169,14.0662,595272.26049134,0
+PGJ.US,D,20060523,000000,14.0751,14.6145,14.0751,14.4195,277850.53945303,0
+PGJ.US,D,20060524,000000,14.4632,14.4632,13.8274,14.1369,307243.74740373,0
+PGJ.US,D,20060525,000000,14.1369,14.3468,14.0662,14.3468,259088.5752178,0
+PGJ.US,D,20060526,000000,14.3468,14.4373,14.2603,14.4373,139380.04735757,0
+PGJ.US,D,20060530,000000,14.4115,14.4115,13.9866,14.0303,185723.14425337,0
+PGJ.US,D,20060531,000000,14.0125,14.1547,14.0125,14.1547,243716.58877158,0
+PGJ.US,D,20060601,000000,14.1547,14.2513,14.0215,14.2145,142319.77016602,0
+PGJ.US,D,20060602,000000,14.4283,14.4283,14.2145,14.2691,126942.75855261,0
+PGJ.US,D,20060605,000000,14.3139,14.3139,13.9866,14.0045,260670.49785044,0
+PGJ.US,D,20060606,000000,13.9866,14.1975,13.9429,14.1886,163455.62338366,0
+PGJ.US,D,20060607,000000,14.0125,14.1279,13.8463,13.8711,138247.37467206,0
+PGJ.US,D,20060608,000000,13.7031,13.7031,12.9687,13.4284,466971.70176294,0
+PGJ.US,D,20060609,000000,13.5697,13.5697,13.2971,13.3329,80147.39660934,0
+PGJ.US,D,20060612,000000,13.3239,13.4453,13.0393,13.1299,131354.85534887,0
+PGJ.US,D,20060613,000000,12.8881,12.9159,12.4891,12.6335,376086.52789362,0
+PGJ.US,D,20060614,000000,12.4543,12.9239,12.4543,12.9239,161986.26449615,0
+PGJ.US,D,20060615,000000,13.1379,13.4553,13.1379,13.4553,144239.38403409,0
+PGJ.US,D,20060616,000000,13.5179,13.6215,13.2433,13.3429,130336.75647538,0
+PGJ.US,D,20060619,000000,13.2801,13.4025,13.0393,13.1995,94385.705336605,0
+PGJ.US,D,20060620,000000,12.9239,13.2165,12.9159,13.1647,122649.25570211,0
+PGJ.US,D,20060621,000000,13.2433,13.5767,13.0314,13.509,63074.893584701,0
+PGJ.US,D,20060622,000000,13.4284,13.5349,13.3139,13.4363,81840.877953692,0
+PGJ.US,D,20060623,000000,13.5179,13.6941,13.3767,13.6215,67033.720300075,0
+PGJ.US,D,20060626,000000,13.7309,13.7309,13.5767,13.7209,57084.894289543,0
+PGJ.US,D,20060627,000000,13.7915,13.8175,13.5259,13.5866,53013.503829025,0
+PGJ.US,D,20060628,000000,13.5011,13.7309,13.5011,13.7309,95180.686786684,0
+PGJ.US,D,20060629,000000,13.7309,14.1707,13.7309,14.1707,173179.32190391,0
+PGJ.US,D,20060630,000000,14.2413,14.2851,14.1279,14.1787,106825.00420845,0
+PGJ.US,D,20060703,000000,14.3139,14.3557,14.2055,14.3557,74492.073449297,0
+PGJ.US,D,20060705,000000,14.2851,14.2851,13.9617,14.0841,124684.44841565,0
+PGJ.US,D,20060706,000000,14.0841,14.3836,14.0841,14.3468,63639.722377298,0
+PGJ.US,D,20060707,000000,14.2224,14.2224,13.9707,14.0303,118354.74781819,0
+PGJ.US,D,20060710,000000,14.0583,14.1886,13.9955,14.0483,62738.207382708,0
+PGJ.US,D,20060711,000000,14.0215,14.0215,13.8005,13.9617,89078.123746382,0
+PGJ.US,D,20060712,000000,14.1189,14.1189,13.8543,13.908,45442.586934659,0
+PGJ.US,D,20060713,000000,13.6672,13.7031,13.5179,13.5179,181204.5139126,0
+PGJ.US,D,20060714,000000,13.4453,13.6215,13.4025,13.5011,123780.92335419,0
+PGJ.US,D,20060717,000000,13.3239,13.4633,13.3239,13.4025,65222.650043384,0
+PGJ.US,D,20060718,000000,13.3767,13.5607,13.2871,13.4821,60590.450924025,0
+PGJ.US,D,20060719,000000,13.3587,13.7915,13.3587,13.7915,135422.22567563,0
+PGJ.US,D,20060720,000000,13.8543,13.9617,13.5518,13.5518,56972.330544399,0
+PGJ.US,D,20060721,000000,13.5767,13.5866,13.3587,13.4453,57197.458034687,0
+PGJ.US,D,20060724,000000,13.4105,13.7488,13.4105,13.7488,44536.046772875,0
+PGJ.US,D,20060725,000000,13.8005,13.8005,13.5349,13.7747,76755.408753441,0
+PGJ.US,D,20060726,000000,13.6304,13.7915,13.5767,13.7747,59685.920829118,0
+PGJ.US,D,20060727,000000,13.7488,13.8981,13.6304,13.6573,269376.0974972,0
+PGJ.US,D,20060728,000000,13.509,13.9797,13.509,13.9617,76864.957398268,0
+PGJ.US,D,20060731,000000,13.7488,13.8711,13.7488,13.7488,111230.06577064,0
+PGJ.US,D,20060801,000000,13.7129,13.7129,13.509,13.6045,98568.654508828,0
+PGJ.US,D,20060802,000000,13.8463,13.8463,13.6215,13.7847,92466.091468526,0
+PGJ.US,D,20060803,000000,13.6304,13.8543,13.6304,13.8463,35609.339769587,0
+PGJ.US,D,20060804,000000,13.8543,13.8981,13.6672,13.7399,158141.00655936,0
+PGJ.US,D,20060807,000000,13.6672,13.8005,13.6672,13.7747,35948.036038458,0
+PGJ.US,D,20060808,000000,13.9955,13.9955,13.6861,13.7847,50303.933678061,0
+PGJ.US,D,20060809,000000,13.7577,14.0045,13.7577,13.8543,65448.782567111,0
+PGJ.US,D,20060810,000000,13.7677,13.9797,13.7677,13.9797,59121.092036521,0
+PGJ.US,D,20060811,000000,13.908,13.9797,13.8981,13.9517,26788.161277372,0
+PGJ.US,D,20060814,000000,14.109,14.109,13.9797,14.0662,106936.56292015,0
+PGJ.US,D,20060815,000000,14.1189,14.2691,14.0583,14.2691,149890.68706038,0
+PGJ.US,D,20060816,000000,14.2771,14.4195,14.2603,14.4195,171256.6929355,0
+PGJ.US,D,20060817,000000,14.4195,14.4195,14.1787,14.2513,86477.097206807,0
+PGJ.US,D,20060818,000000,14.0751,14.2055,14.0662,14.2055,91225.880205066,0
+PGJ.US,D,20060821,000000,13.9429,14.1189,13.9339,14.0303,115525.57868801,0
+PGJ.US,D,20060822,000000,13.9797,14.1448,13.9797,14.1448,61491.965918615,0
+PGJ.US,D,20060823,000000,14.1448,14.1448,13.8363,13.8981,81840.877953692,0
+PGJ.US,D,20060824,000000,13.9429,13.9429,13.7309,13.8633,60701.004602291,0
+PGJ.US,D,20060825,000000,13.8633,13.8633,13.7677,13.8274,80483.077777894,0
+PGJ.US,D,20060828,000000,13.8005,13.8901,13.7847,13.8801,73814.680911556,0
+PGJ.US,D,20060829,000000,13.8901,14.0303,13.8633,14.0303,105579.76777779,0
+PGJ.US,D,20060830,000000,14.1448,14.1448,13.9955,14.109,69631.731739333,0
+PGJ.US,D,20060831,000000,14.0303,14.1448,14.0045,14.0662,43183.27176427,0
+PGJ.US,D,20060901,000000,13.9866,14.1189,13.9866,14.1021,46232.543217544,0
+PGJ.US,D,20060905,000000,14.2323,14.2691,14.1547,14.2691,97669.149581116,0
+PGJ.US,D,20060906,000000,14.2851,14.2851,13.9866,14.0403,50869.767504097,0
+PGJ.US,D,20060907,000000,13.8801,14.0303,13.8711,14.0303,51771.282498687,0
+PGJ.US,D,20060908,000000,14.109,14.109,13.9797,14.0583,279318.8933071,0
+PGJ.US,D,20060911,000000,13.8801,13.9707,13.7847,13.9707,52225.557613018,0
+PGJ.US,D,20060912,000000,14.0483,14.1189,13.9707,14.1189,42726.986583062,0
+PGJ.US,D,20060913,000000,14.0751,14.304,14.0751,14.304,89186.667357771,0
+PGJ.US,D,20060914,000000,14.2851,14.3309,14.1021,14.1886,94385.705336605,0
+PGJ.US,D,20060915,000000,14.2323,14.2323,14.0751,14.1707,112473.29213442,0
+PGJ.US,D,20060918,000000,14.304,14.304,14.1787,14.2224,86021.817059037,0
+PGJ.US,D,20060919,000000,14.109,14.2323,13.9955,14.1189,86136.390871059,0
+PGJ.US,D,20060920,000000,14.2413,14.3309,14.1886,14.2771,96196.775593296,0
+PGJ.US,D,20060921,000000,14.3657,14.3657,14.1707,14.2603,91448.997628476,0
+PGJ.US,D,20060922,000000,14.1617,14.2513,14.0751,14.1547,43973.228047155,0
+PGJ.US,D,20060925,000000,14.1189,14.2951,14.0751,14.2951,70538.271901117,0
+PGJ.US,D,20060926,000000,14.2951,14.2951,14.0662,14.2224,177134.12848552,0
+PGJ.US,D,20060927,000000,14.109,14.2145,14.109,14.1975,72572.459581218,0
+PGJ.US,D,20060928,000000,14.1547,14.2413,14.1547,14.2224,74607.652294757,0
+PGJ.US,D,20060929,000000,14.2145,14.3309,14.2055,14.2691,105352.63022063,0
+PGJ.US,D,20061002,000000,14.2513,14.3229,14.2055,14.2771,66919.146488053,0
+PGJ.US,D,20061003,000000,14.2145,14.2513,14.109,14.1886,82632.844303455,0
+PGJ.US,D,20061004,000000,14.0751,14.3229,14.0751,14.3229,161308.87195842,0
+PGJ.US,D,20061005,000000,14.4015,14.4015,14.2413,14.304,67598.549092672,0
+PGJ.US,D,20061006,000000,14.3309,14.3309,14.1707,14.2603,72346.327057491,0
+PGJ.US,D,20061009,000000,14.2323,14.2513,14.1617,14.2224,64657.821250787,0
+PGJ.US,D,20061010,000000,14.0841,14.3557,14.0841,14.3557,71103.100693715,0
+PGJ.US,D,20061011,000000,14.2851,14.4015,14.2851,14.3747,135989.0645351,0
+PGJ.US,D,20061012,000000,14.3925,14.6403,14.3925,14.6403,246090.47775399,0
+PGJ.US,D,20061013,000000,14.6851,15.2154,14.5875,15.2154,235912.50411942,0
+PGJ.US,D,20061016,000000,14.7467,14.8005,14.5965,14.7737,191943.29620602,0
+PGJ.US,D,20061017,000000,14.8095,14.8095,14.507,14.6403,77435.816391498,0
+PGJ.US,D,20061018,000000,14.7209,14.7737,14.5965,14.6582,106034.04289212,0
+PGJ.US,D,20061019,000000,14.6671,14.6931,14.5875,14.6931,56067.800449493,0
+PGJ.US,D,20061020,000000,14.7737,14.7737,14.6145,14.6582,95069.128074979,0
+PGJ.US,D,20061023,000000,14.6761,14.7209,14.6145,14.6761,99813.890939482,0
+PGJ.US,D,20061024,000000,14.6234,14.8005,14.6234,14.8005,33910.833258041,0
+PGJ.US,D,20061025,000000,14.8095,14.8881,14.7378,14.8443,153848.50874231,0
+PGJ.US,D,20061026,000000,15.0045,15.0145,14.8353,14.9408,75624.746134808,0
+PGJ.US,D,20061027,000000,14.9329,14.9329,14.7567,14.8005,101057.11730326,0
+PGJ.US,D,20061030,000000,14.6234,14.8095,14.5875,14.8095,858767.90733821,0
+PGJ.US,D,20061031,000000,14.8194,14.9408,14.7467,14.8622,149890.68706038,0
+PGJ.US,D,20061101,000000,14.8622,15.0224,14.7915,14.8881,274686.69418774,0
+PGJ.US,D,20061102,000000,14.8533,14.9855,14.7915,14.9855,250275.43699309,0
+PGJ.US,D,20061103,000000,14.9329,14.9855,14.8791,14.9766,74492.073449297,0
+PGJ.US,D,20061106,000000,14.8622,15.3378,14.8622,15.3378,260222.25293674,0
+PGJ.US,D,20061107,000000,15.4114,15.4114,15.2582,15.3667,246315.60524428,0
+PGJ.US,D,20061108,000000,15.3667,15.3667,15.1885,15.3667,206862.01257134,0
+PGJ.US,D,20061109,000000,15.3925,15.6681,15.3667,15.5259,109309.44686913,0
+PGJ.US,D,20061110,000000,15.5617,15.5617,15.4114,15.5259,89412.799881498,0
+PGJ.US,D,20061113,000000,15.5617,15.7219,15.5259,15.7219,239646.2033445,0
+PGJ.US,D,20061114,000000,15.7806,15.888,15.6681,15.888,169446.62771225,0
+PGJ.US,D,20061115,000000,15.9676,15.9855,15.8791,15.9855,163004.36336964,0
+PGJ.US,D,20061116,000000,16.0373,16.0552,15.8791,16.0025,105918.46404666,0
+PGJ.US,D,20061117,000000,16.0184,16.1009,15.9229,16.1009,144352.95281267,0
+PGJ.US,D,20061120,000000,16.2443,16.2443,16.0283,16.1199,112252.18477788,0
+PGJ.US,D,20061121,000000,16.1199,16.3577,16.1009,16.3577,202339.36209681,0
+PGJ.US,D,20061122,000000,16.4263,16.694,16.4263,16.694,190697.05474193,0
+PGJ.US,D,20061124,000000,16.7179,16.7179,16.5587,16.6761,131693.55161774,0
+PGJ.US,D,20061127,000000,16.7736,16.7995,16.2074,16.3656,333693.21241224,0
+PGJ.US,D,20061128,000000,16.1358,16.1358,15.6681,16.1288,325669.02543697,0
+PGJ.US,D,20061129,000000,16.2263,16.6313,16.1895,16.6313,154186.19997774,0
+PGJ.US,D,20061130,000000,16.6313,16.7367,16.4084,16.7367,170126.03031687,0
+PGJ.US,D,20061201,000000,16.7029,16.7029,16.297,16.496,156106.81887926,0
+PGJ.US,D,20061204,000000,16.5328,16.7467,16.486,16.7467,255921.71485218,0
+PGJ.US,D,20061205,000000,17.1537,17.2153,16.9775,17.2153,601036.12726277,0
+PGJ.US,D,20061206,000000,17.2412,17.2412,17.0761,17.1626,228680.28349392,0
+PGJ.US,D,20061207,000000,17.1537,17.1626,16.9059,16.9059,195332.2689616,0
+PGJ.US,D,20061208,000000,16.888,17.082,16.8183,17.082,150909.7909673,0
+PGJ.US,D,20061211,000000,17.2512,17.3387,17.1716,17.3387,343078.21466361,0
+PGJ.US,D,20061212,000000,17.3198,17.3387,17.0313,17.2074,177697.95224467,0
+PGJ.US,D,20061213,000000,17.2512,17.2512,16.9507,17.0761,212516.33069795,0
+PGJ.US,D,20061214,000000,17.3298,17.3835,17.2412,17.3556,277969.13339881,0
+PGJ.US,D,20061215,000000,17.5049,17.5138,17.4114,17.5049,270619.32386097,0
+PGJ.US,D,20061218,000000,17.8263,17.8263,17.5318,17.5865,421865.80103027,0
+PGJ.US,D,20061219,000000,17.675,17.675,17.2512,17.675,265758.98215101,0
+PGJ.US,D,20061220,000000,17.9576,17.9576,17.7377,17.8531,298087.8927764,0
+PGJ.US,D,20061221,000000,18.0372,18.0372,17.5417,17.6939,289157.16563936,0
+PGJ.US,D,20061222,000000,17.6133,17.8263,17.6044,17.8263,171256.6929355,0
+PGJ.US,D,20061226,000000,18.1248,18.276,17.8701,18.276,334936.43877601,0
+PGJ.US,D,20061227,000000,18.668,18.7546,18.2233,18.7546,523378.19848131,0
+PGJ.US,D,20061228,000000,19.1526,19.1526,18.5964,18.7128,396772.12613069,0
+PGJ.US,D,20061229,000000,18.7805,18.7805,18.4899,18.5606,354607.95827335,0
+PGJ.US,D,20070103,000000,18.9844,20.1695,18.9844,19.4192,4693665.9594422,0
+PGJ.US,D,20070104,000000,19.3755,19.3755,18.7297,19.0969,695651.98525686,0
+PGJ.US,D,20070105,000000,18.8869,18.9038,18.2929,18.4362,859785.00117826,0
+PGJ.US,D,20070108,000000,18.4462,18.8332,18.4362,18.8332,500203.13241636,0
+PGJ.US,D,20070109,000000,18.8054,18.8054,18.2501,18.4004,776472.75427018,0
+PGJ.US,D,20070110,000000,18.1427,18.1785,17.879,18.1705,1148830.6081059,0
+PGJ.US,D,20070111,000000,17.8631,18.5775,17.8631,18.472,436788.53752935,0
+PGJ.US,D,20070112,000000,18.5775,18.6233,18.3835,18.6233,429328.17431325,0
+PGJ.US,D,20070116,000000,19.2073,19.2073,18.7128,18.8511,866116.7118426,0
+PGJ.US,D,20070117,000000,18.9297,18.9297,18.6412,18.7297,688530.31830963,0
+PGJ.US,D,20070118,000000,18.9038,18.9038,18.3556,18.3556,411015.46002516,0
+PGJ.US,D,20070119,000000,18.5506,18.6591,18.3924,18.6591,522585.2270981,0
+PGJ.US,D,20070122,000000,19.082,19.082,18.677,18.8332,543271.83036861,0
+PGJ.US,D,20070123,000000,18.8949,19.064,18.6939,19.064,344212.897416,0
+PGJ.US,D,20070124,000000,19.0969,19.3576,19.0203,19.3386,459737.47107057,0
+PGJ.US,D,20070125,000000,19.3208,19.3208,18.6412,18.677,659705.95928528,0
+PGJ.US,D,20070126,000000,18.5864,18.7546,18.472,18.7218,358108.48974064,0
+PGJ.US,D,20070129,000000,18.7805,18.8869,18.7128,18.878,355624.04707996,0
+PGJ.US,D,20070130,000000,19.1526,19.1526,18.8143,19.0382,462334.47747638,0
+PGJ.US,D,20070131,000000,18.5775,18.6939,18.4004,18.685,549376.40347579,0
+PGJ.US,D,20070201,000000,18.6233,18.668,18.4173,18.5606,3660363.9451247,0
+PGJ.US,D,20070202,000000,18.4899,18.5775,18.4173,18.5775,374388.02138207,0
+PGJ.US,D,20070205,000000,18.5775,18.5964,18.4004,18.5258,484945.71978217,0
+PGJ.US,D,20070206,000000,18.5437,18.7725,18.5258,18.7626,642860.59381781,0
+PGJ.US,D,20070207,000000,18.8949,18.9038,18.668,18.7397,269488.66124234,0
+PGJ.US,D,20070208,000000,18.7466,18.9755,18.7397,18.9665,152377.13978793,0
+PGJ.US,D,20070209,000000,19.0113,19.0203,18.472,19.0203,241794.96483662,0
+PGJ.US,D,20070212,000000,18.8332,18.8332,18.4462,18.5964,442246.8741354,0
+PGJ.US,D,20070213,000000,18.4631,18.5775,18.3387,18.5337,256840.31541523,0
+PGJ.US,D,20070214,000000,18.5685,18.7805,18.5158,18.7805,177663.78110776,0
+PGJ.US,D,20070215,000000,18.7884,18.7884,18.6939,18.7546,190925.19733252,0
+PGJ.US,D,20070216,000000,18.7029,18.8869,18.6939,18.8869,136212.18195852,0
+PGJ.US,D,20070220,000000,18.7546,19.1247,18.7546,19.1247,326687.12431047,0
+PGJ.US,D,20070221,000000,19.0889,19.261,19.0541,19.261,174420.53820081,0
+PGJ.US,D,20070222,000000,19.3476,19.4014,19.1526,19.3576,191037.76107767,0
+PGJ.US,D,20070223,000000,19.3208,19.3287,19.1148,19.1884,177134.12848552,0
+PGJ.US,D,20070226,000000,19.277,19.3287,19.1148,19.3108,102842.05669055,0
+PGJ.US,D,20070227,000000,18.1248,18.3556,15.9229,17.4522,2595749.1089882,0
+PGJ.US,D,20070228,000000,17.6482,18.081,17.3298,18.073,605782.90019415,0
+PGJ.US,D,20070301,000000,16.9865,17.6939,16.1009,17.6044,846550.72085634,0
+PGJ.US,D,20070302,000000,17.2153,17.675,17.1626,17.2661,304531.16215246,0
+PGJ.US,D,20070305,000000,16.2801,16.8532,15.9756,16.5228,755450.46983113,0
+PGJ.US,D,20070306,000000,17.0223,17.3745,16.9865,17.2939,297520.04888349,0
+PGJ.US,D,20070307,000000,17.2751,17.3198,17.0412,17.0761,177360.26100925,0
+PGJ.US,D,20070308,000000,17.6223,17.8014,17.5138,17.6044,220316.39521635,0
+PGJ.US,D,20070309,000000,17.6671,17.7288,17.4283,17.5138,132598.08171264,0
+PGJ.US,D,20070312,000000,17.5238,17.879,17.5238,17.8701,156897.78019559,0
+PGJ.US,D,20070313,000000,17.6482,17.675,17.1626,17.1716,389085.63039087,0
+PGJ.US,D,20070314,000000,17.1258,17.284,16.8532,17.284,181881.90645034,0
+PGJ.US,D,20070315,000000,17.3387,17.5049,17.3387,17.3477,55274.829066291,0
+PGJ.US,D,20070316,000000,17.5138,17.5138,17.284,17.3387,68844.790556765,0
+PGJ.US,D,20070319,000000,17.5775,17.6482,17.5138,17.5417,125021.13461765,0
+PGJ.US,D,20070320,000000,17.5954,17.7566,17.5318,17.7099,60364.318400298,0
+PGJ.US,D,20070321,000000,17.8979,18.1705,17.7288,18.073,178830.62493019,0
+PGJ.US,D,20070322,000000,18.1705,18.2929,18.0899,18.1865,165491.82113063,0
+PGJ.US,D,20070323,000000,18.276,18.276,18.1337,18.1785,214663.08212318,0
+PGJ.US,D,20070326,000000,18.3387,18.3556,18.0541,18.2312,210932.39799842,0
+PGJ.US,D,20070327,000000,18.276,18.276,18.1526,18.1616,51659.723786982,0
+PGJ.US,D,20070328,000000,17.9994,18.1785,17.7288,17.9337,132598.08171264,0
+PGJ.US,D,20070329,000000,18.0541,18.4173,18.0541,18.3835,120952.75925745,0
+PGJ.US,D,20070330,000000,18.4899,18.4899,18.1616,18.2233,78221.752540628,0
+PGJ.US,D,20070402,000000,18.1427,18.4989,18.1427,18.4899,642634.46129408,0
+PGJ.US,D,20070403,000000,18.5775,18.685,18.4899,18.6044,540783.36757418,0
+PGJ.US,D,20070404,000000,18.6233,18.7626,18.5864,18.7297,171822.52676155,0
+PGJ.US,D,20070405,000000,18.8232,18.8232,18.6939,18.7626,141863.4849848,0
+PGJ.US,D,20070409,000000,18.878,18.9566,18.8232,18.9208,544403.49802069,0
+PGJ.US,D,20070410,000000,18.8949,19.0451,18.8869,18.9486,124005.04581103,0
+PGJ.US,D,20070411,000000,19.2422,19.2949,18.8869,18.9566,478953.71042013,0
+PGJ.US,D,20070412,000000,18.9755,19.4362,18.9755,19.277,350313.45038942,0
+PGJ.US,D,20070413,000000,19.3018,19.3476,19.0382,19.1058,438030.75885969,0
+PGJ.US,D,20070416,000000,19.277,19.6302,19.277,19.6302,371562.87238566,0
+PGJ.US,D,20070417,000000,19.6541,19.6541,19.3755,19.4362,546435.6756339,0
+PGJ.US,D,20070418,000000,19.4978,19.5058,19.3476,19.3924,119147.71920139,0
+PGJ.US,D,20070419,000000,19.064,19.1247,18.8869,18.9844,250154.83298044,0
+PGJ.US,D,20070420,000000,19.0969,19.2511,19.0969,19.2422,152607.29244541,0
+PGJ.US,D,20070423,000000,19.1526,19.2073,19.0382,19.072,105013.93395175,0
+PGJ.US,D,20070424,000000,19.0292,19.1695,19.0203,19.1148,115417.03507662,0
+PGJ.US,D,20070425,000000,19.2073,19.3755,19.1058,19.3665,126828.18474058,0
+PGJ.US,D,20070426,000000,19.4441,19.4879,19.1058,19.2073,196122.22524448,0
+PGJ.US,D,20070427,000000,19.46,19.5148,19.3287,19.46,152148.99719733,0
+PGJ.US,D,20070430,000000,19.4362,19.4441,18.8511,18.8511,260222.25293674,0
+PGJ.US,D,20070501,000000,18.8949,19.0203,18.7805,19.0203,258298.61893491,0
+PGJ.US,D,20070502,000000,19.0113,19.2422,18.9934,19.2073,155878.67628865,0
+PGJ.US,D,20070503,000000,19.2322,19.46,19.2073,19.46,249142.76430758,0
+PGJ.US,D,20070504,000000,19.5416,19.6033,19.469,19.4978,175779.34341004,0
+PGJ.US,D,20070507,000000,19.5606,19.7257,19.5606,19.6541,122539.70705729,0
+PGJ.US,D,20070508,000000,19.6541,19.6541,19.4192,19.5606,113381.84236308,0
+PGJ.US,D,20070509,000000,19.6909,19.8322,19.6471,19.8322,154865.60258236,0
+PGJ.US,D,20070510,000000,19.8511,19.9227,19.4282,19.4282,294017.50734933,0
+PGJ.US,D,20070511,000000,19.5606,20.5406,19.5606,20.5158,493717.65163588,0
+PGJ.US,D,20070514,000000,20.8242,21.0023,20.657,20.8053,523713.87964986,0
+PGJ.US,D,20070515,000000,20.9565,20.9654,20.5237,20.5506,595272.26049134,0
+PGJ.US,D,20070516,000000,20.7436,20.8968,20.6212,20.8779,344321.44102739,0
+PGJ.US,D,20070517,000000,20.8868,20.8868,20.648,20.7506,360996.9558437,0
+PGJ.US,D,20070518,000000,20.869,20.869,20.648,20.6998,207318.29775255,0
+PGJ.US,D,20070521,000000,20.7088,21.2142,20.7088,21.1167,561945.35166124,0
+PGJ.US,D,20070522,000000,21.2232,21.2332,20.9128,20.9654,307243.74740373,0
+PGJ.US,D,20070523,000000,21.0809,21.2232,20.6122,20.7864,366703.53570913,0
+PGJ.US,D,20070524,000000,20.4968,20.7684,19.8152,20.1446,755901.72984514,0
+PGJ.US,D,20070525,000000,20.3466,20.5665,20.1695,20.5665,196464.94164711,0
+PGJ.US,D,20070529,000000,20.7864,21.063,20.3566,20.4262,208762.53080408,0
+PGJ.US,D,20070530,000000,20.0212,20.452,19.3018,20.4172,882807.30216051,0
+PGJ.US,D,20070531,000000,20.6928,20.85,20.5237,20.7605,296505.97014376,0
+PGJ.US,D,20070601,000000,20.9486,21.1336,20.7267,20.9048,194429.74893357,0
+PGJ.US,D,20070604,000000,20.657,20.9128,20.6212,20.8968,314251.84557238,0
+PGJ.US,D,20070605,000000,21.072,21.1336,20.9296,21.063,363426.12166525,0
+PGJ.US,D,20070606,000000,21.0998,21.0998,20.7187,20.7267,400167.1290869,0
+PGJ.US,D,20070607,000000,21.2052,21.25,20.452,20.5158,602345.68583351,0
+PGJ.US,D,20070608,000000,20.6928,20.869,20.5237,20.869,257504.64251827,0
+PGJ.US,D,20070611,000000,21.0102,21.1874,20.9217,21.063,147747.95576888,0
+PGJ.US,D,20070612,000000,21.0102,21.0272,20.8242,20.8411,225175.73189287,0
+PGJ.US,D,20070613,000000,20.86,21.1874,20.86,21.1794,194999.60289336,0
+PGJ.US,D,20070614,000000,21.2848,21.5973,21.2848,21.5684,307356.31114888,0
+PGJ.US,D,20070615,000000,21.7634,21.8072,21.7008,21.8072,380608.17333472,0
+PGJ.US,D,20070618,000000,21.9664,22.1962,21.9396,22.0908,320019.73247757,0
+PGJ.US,D,20070619,000000,22.0182,22.3376,21.9028,22.3276,292885.83969725,0
+PGJ.US,D,20070620,000000,22.5326,22.5326,22.0908,22.0908,392476.61321333,0
+PGJ.US,D,20070621,000000,22.646,22.7962,22.3456,22.7962,426953.2802974,0
+PGJ.US,D,20070622,000000,22.646,22.7962,22.4699,22.5146,287913.93927559,0
+PGJ.US,D,20070625,000000,22.3804,22.6281,22.2848,22.3376,436561.39997219,0
+PGJ.US,D,20070626,000000,22.461,22.5584,22.2232,22.266,363877.38167926,0
+PGJ.US,D,20070627,000000,22.257,22.4868,21.9396,22.4868,579445.99893079,0
+PGJ.US,D,20070628,000000,22.5236,22.7784,22.5236,22.7077,345339.53990088,0
+PGJ.US,D,20070629,000000,22.637,22.9554,22.637,22.7883,356302.44465114,0
+PGJ.US,D,20070702,000000,23.1504,23.3794,22.9982,23.3704,3540912.7058247,0
+PGJ.US,D,20070703,000000,23.8758,23.8848,23.6221,23.8658,408978.25724474,0
+PGJ.US,D,20070705,000000,23.6838,23.8758,23.443,23.6221,650998.34957164,0
+PGJ.US,D,20070706,000000,23.8758,23.9484,23.6648,23.8848,777265.72565338,0
+PGJ.US,D,20070709,000000,24.037,24.3454,24.0192,24.2908,673041.74798452,0
+PGJ.US,D,20070710,000000,24.3822,24.3902,23.8658,23.8658,561019.71586411,0
+PGJ.US,D,20070711,000000,23.858,23.9932,23.7176,23.9664,418814.51951013,0
+PGJ.US,D,20070712,000000,24.228,24.4598,24.1942,24.442,470085.2953563,0
+PGJ.US,D,20070713,000000,24.4778,24.6618,24.3356,24.5734,383546.89110972,0
+PGJ.US,D,20070716,000000,24.6708,24.6708,24.0798,24.0898,650406.3848762,0
+PGJ.US,D,20070717,000000,24.1942,24.2818,23.9832,24.0798,526767.17123688,0
+PGJ.US,D,20070718,000000,23.8758,23.8848,22.7256,23.6032,1012052.5923214,0
+PGJ.US,D,20070719,000000,23.7634,23.8848,23.6908,23.7862,609172.87798318,0
+PGJ.US,D,20070720,000000,23.9764,23.9764,23.5216,23.6221,337654.04919448,0
+PGJ.US,D,20070723,000000,23.9396,24.027,23.831,23.9396,403554.09177561,0
+PGJ.US,D,20070724,000000,23.9396,23.9396,23.249,23.4072,489238.21759921,0
+PGJ.US,D,20070725,000000,23.822,23.8948,23.3386,23.637,540558.24008389,0
+PGJ.US,D,20070726,000000,23.249,23.5136,22.461,22.9484,973727.65220018,0
+PGJ.US,D,20070727,000000,22.8878,23.1416,22.5326,22.7604,1212469.3254497,0
+PGJ.US,D,20070730,000000,23.0172,23.443,22.8698,23.3544,420849.71222367,0
+PGJ.US,D,20070731,000000,23.7962,23.9664,23.3544,23.3544,815474.08189567,0
+PGJ.US,D,20070801,000000,22.9814,23.045,22.3883,22.7784,3602029.7942706,0
+PGJ.US,D,20070802,000000,23.0172,23.0172,22.5824,22.8062,458921.38391827,0
+PGJ.US,D,20070803,000000,22.646,22.6718,22.0272,22.054,891209.38170875,0
+PGJ.US,D,20070806,000000,21.9565,22.0022,21.2332,22.0022,1219591.9974305,0
+PGJ.US,D,20070807,000000,21.5973,22.1962,21.452,22.1704,617088.52134704,0
+PGJ.US,D,20070808,000000,22.6092,22.9644,22.442,22.6808,710120.4466416,0
+PGJ.US,D,20070809,000000,22.1962,22.4699,21.9565,22.045,573288.15905136,0
+PGJ.US,D,20070810,000000,21.5406,21.9127,21.1794,21.6908,1056701.2028394,0
+PGJ.US,D,20070813,000000,22.0102,22.1346,21.8311,21.8311,351442.10294118,0
+PGJ.US,D,20070814,000000,22.1176,22.1176,21.4958,21.5236,351216.97545089,0
+PGJ.US,D,20070815,000000,21.1526,21.3983,20.6122,20.6998,1020981.3093915,0
+PGJ.US,D,20070816,000000,19.8063,20.1446,18.7805,19.9048,2244643.692249,0
+PGJ.US,D,20070817,000000,20.2849,20.8411,20.0471,20.7356,1104261.3952296,0
+PGJ.US,D,20070820,000000,20.9565,21.1526,20.7267,20.9834,1219808.0796197,0
+PGJ.US,D,20070821,000000,21.0809,21.3634,21.0809,21.3187,654532.04714241,0
+PGJ.US,D,20070822,000000,22.0182,22.5416,22.0182,22.5146,962538.61492618,0
+PGJ.US,D,20070823,000000,22.8698,22.9982,22.24,22.5416,642971.14749607,0
+PGJ.US,D,20070824,000000,22.662,23.3386,22.646,23.3386,843507.47960369,0
+PGJ.US,D,20070827,000000,23.9664,24.7434,23.4958,24.5822,1371405.3134592,0
+PGJ.US,D,20070828,000000,24.0898,24.1066,23.063,23.1336,779640.61966924,0
+PGJ.US,D,20070829,000000,23.848,24.3186,23.637,24.2996,442103.15435364,0
+PGJ.US,D,20070830,000000,23.9116,24.2908,23.7704,23.9396,584647.04697651,0
+PGJ.US,D,20070831,000000,24.6976,24.7792,24.424,24.5654,1623712.9280655,0
+PGJ.US,D,20070904,000000,24.8598,25.3634,24.635,25.1762,1424645.9548454,0
+PGJ.US,D,20070905,000000,24.8141,24.8598,24.45,24.5584,768673.69478521,0
+PGJ.US,D,20070906,000000,24.7792,24.8858,24.4598,24.8141,698679.14597448,0
+PGJ.US,D,20070907,000000,24.237,24.3544,23.9764,24.1852,668990.45819277,0
+PGJ.US,D,20070910,000000,24.5404,24.5484,23.9396,24.424,451934.39145184,0
+PGJ.US,D,20070911,000000,24.7256,24.8141,24.5404,24.7704,489684.45244604,0
+PGJ.US,D,20070912,000000,24.625,24.8858,24.5236,24.852,422994.45358203,0
+PGJ.US,D,20070913,000000,24.8678,25.035,24.7256,24.8598,503706.67898396,0
+PGJ.US,D,20070914,000000,24.852,25.2588,24.7704,25.231,416457.71609618,0
+PGJ.US,D,20070917,000000,25.3444,25.3444,24.9733,25.1335,379868.46872377,0
+PGJ.US,D,20070918,000000,25.425,26.4399,25.3723,26.3972,926930.28019003,0
+PGJ.US,D,20070919,000000,26.61,27.0618,26.4498,26.5663,3014185.7359254,0
+PGJ.US,D,20070920,000000,26.7772,27.1603,26.7086,26.9643,1035902.0358237,0
+PGJ.US,D,20070921,000000,27.2389,27.7862,27.2389,27.6737,1065856.0524332,0
+PGJ.US,D,20070924,000000,28.3264,28.6996,28.0608,28.3175,1489082.6687396,0
+PGJ.US,D,20070925,000000,28.0956,28.7433,28.0707,28.7085,745409.18074422,0
+PGJ.US,D,20070926,000000,29.1244,29.1831,28.6816,29.007,2095651.5050829,0
+PGJ.US,D,20070927,000000,29.6428,29.9184,29.4856,29.8308,1537053.9198063,0
+PGJ.US,D,20070928,000000,30.2627,30.5025,29.1503,29.4856,1302665.0463801,0
+PGJ.US,D,20071001,000000,29.8129,30.5383,29.8129,30.3254,3137209.8691002,0
+PGJ.US,D,20071002,000000,30.9104,31,30.4318,30.8029,1162845.7994098,0
+PGJ.US,D,20071003,000000,30.0687,30.2109,29.1055,29.2717,1408143.3057806,0
+PGJ.US,D,20071004,000000,28.9732,29.406,28.4667,29.3344,1720492.6230533,0
+PGJ.US,D,20071005,000000,30.1214,31.0417,30.0846,30.602,1659658.9540371,0
+PGJ.US,D,20071008,000000,29.9015,30.0776,29.7403,29.9184,740075.46828459,0
+PGJ.US,D,20071009,000000,30.2477,30.5651,30.0169,30.5651,1055851.9495836,0
+PGJ.US,D,20071010,000000,30.3711,30.6786,30.0259,30.6537,819339.44050124,0
+PGJ.US,D,20071011,000000,31.6706,32.1223,29.8308,30.3711,2067280.4161395,0
+PGJ.US,D,20071012,000000,30.9631,31.785,30.9293,31.785,1159951.303106,0
+PGJ.US,D,20071015,000000,32.7133,32.9004,31.5641,32.183,1764559.3192103,0
+PGJ.US,D,20071016,000000,31.9522,31.99,31.4567,31.6159,861029.23257548,0
+PGJ.US,D,20071017,000000,32.6785,34.2447,32.5541,34.2357,2059594.9254331,0
+PGJ.US,D,20071018,000000,32.6258,33.6875,32.4656,33.5889,2170940.5700492,0
+PGJ.US,D,20071019,000000,33.4735,33.4924,31.6706,31.7243,2352032.5202167,0
+PGJ.US,D,20071022,000000,30.9562,31.8467,30.6537,31.793,2476374.2522297,0
+PGJ.US,D,20071023,000000,32.378,32.98,32.1303,32.98,1405660.8731867,0
+PGJ.US,D,20071024,000000,32.5541,32.5541,31.4756,32.3253,1979789.240193,0
+PGJ.US,D,20071025,000000,32.5541,32.5541,31.8646,32.4377,1805479.2556704,0
+PGJ.US,D,20071026,000000,32.8397,32.9969,32.5093,32.8566,1094119.6027988,0
+PGJ.US,D,20071029,000000,33.6516,34.0247,33.3481,33.9113,1488021.3534283,0
+PGJ.US,D,20071030,000000,33.7661,33.8387,33.0586,33.1721,2173377.7761383,0
+PGJ.US,D,20071031,000000,33.6605,34.368,33.5193,34.2536,2830476.6786834,0
+PGJ.US,D,20071101,000000,33.1561,33.6327,32.7323,32.8397,4625820.1721236,0
+PGJ.US,D,20071102,000000,33.2606,33.2974,32.2198,33.0158,1890098.0460489,0
+PGJ.US,D,20071105,000000,32.2905,32.2905,30.5204,31.0875,4028793.1232481,0
+PGJ.US,D,20071106,000000,31.8467,31.8467,30.3433,31.8467,2104829.4704459,0
+PGJ.US,D,20071107,000000,31.8467,31.8467,30.6786,30.6786,2528178.7008319,0
+PGJ.US,D,20071108,000000,30.5025,31.0517,28.61,29.7493,4922471.872116,0
+PGJ.US,D,20071109,000000,29.201,29.609,28.619,28.8488,4047084.731834,0
+PGJ.US,D,20071112,000000,27.5553,28.1304,26.6986,26.7633,4149910.7079896,0
+PGJ.US,D,20071113,000000,27.026,29.0697,27.026,28.9025,1993815.4868646,0
+PGJ.US,D,20071114,000000,29.9701,30.5204,29.0697,29.1831,2256963.3921417,0
+PGJ.US,D,20071115,000000,28.8647,29.1742,28.1214,28.4498,1508804.439909,0
+PGJ.US,D,20071116,000000,28.017,28.4846,27.6638,28.3622,1439198.839039,0
+PGJ.US,D,20071119,000000,28.21,28.21,27.0896,27.1792,1416650.9138398,0
+PGJ.US,D,20071120,000000,27.6001,28.6538,27.3006,28.1842,1434973.6784623,0
+PGJ.US,D,20071121,000000,26.7772,27.1792,26.2976,26.6906,2232853.6449786,0
+PGJ.US,D,20071123,000000,26.9195,27.6807,26.9195,27.5205,439815.69824697,0
+PGJ.US,D,20071126,000000,28.4946,28.5831,27.3613,27.5016,1258070.7076678,0
+PGJ.US,D,20071127,000000,28.0787,28.406,27.4836,28.3433,1413572.4964169,0
+PGJ.US,D,20071128,000000,28.8398,30.3522,28.6906,30.3522,3611570.576705,0
+PGJ.US,D,20071129,000000,30.7313,31.0268,30.2109,30.8835,1353528.7836835,0
+PGJ.US,D,20071130,000000,31.8467,31.8467,30.5472,30.9631,1794209.8157213,0
+PGJ.US,D,20071203,000000,31.4029,31.4029,30.3333,30.4756,1357714.7479561,0
+PGJ.US,D,20071204,000000,30.0776,30.8925,30.0776,30.6537,1133454.6015259,0
+PGJ.US,D,20071205,000000,31.4477,31.8975,31.395,31.8278,1293874.0188911,0
+PGJ.US,D,20071206,000000,31.8975,32.0686,31.4129,32.0517,1320481.2741494,0
+PGJ.US,D,20071207,000000,31.8726,31.9343,31.1383,31.4756,1309295.2519757,0
+PGJ.US,D,20071210,000000,31.2258,31.6706,30.9811,31.5283,676363.3834997,0
+PGJ.US,D,20071211,000000,31.4029,32.0606,30.0776,30.4756,1670813.8201742,0
+PGJ.US,D,20071212,000000,31.3233,31.6248,30.193,30.8199,1247415.3431497,0
+PGJ.US,D,20071213,000000,30.0776,30.0945,29.3881,29.804,980343.7873277,0
+PGJ.US,D,20071214,000000,29.7493,30.0597,29.3881,29.6508,847225.09829377,0
+PGJ.US,D,20071217,000000,28.7612,29.3791,27.9454,28.026,1265358.2051324,0
+PGJ.US,D,20071218,000000,28.8398,29.0438,28.0518,28.9463,1342229.1927313,0
+PGJ.US,D,20071219,000000,28.6996,29.5712,28.5652,29.209,923257.88800472,0
+PGJ.US,D,20071220,000000,29.6955,29.6955,28.9732,29.3791,917317.13534806,0
+PGJ.US,D,20071221,000000,30.0776,30.3075,29.8129,30.2806,581477.17151058,0
+PGJ.US,D,20071224,000000,30.9293,30.9293,30.406,30.6786,336441.97886732,0
+PGJ.US,D,20071226,000000,31.0517,31.1313,30.6268,31.1313,472008.92935813,0
+PGJ.US,D,20071227,000000,30.9631,31.1313,30.4756,30.5731,629548.9259211,0
+PGJ.US,D,20071228,000000,30.794,30.8199,30.1134,30.3333,532363.19742404,0
+PGJ.US,D,20071231,000000,30.3075,30.592,30.1403,30.2985,461269.14203127,0
+PGJ.US,D,20080102,000000,30.6089,30.6089,29.6955,30.1313,1321546.6095945,0
+PGJ.US,D,20080103,000000,30.0776,30.2627,29.7124,29.9552,878855.5106792,0
+PGJ.US,D,20080104,000000,29.8488,29.8726,29.0438,29.0438,1509308.9666952,0
+PGJ.US,D,20080107,000000,29.2358,29.609,28.4846,28.9294,1163693.0425987,0
+PGJ.US,D,20080108,000000,29.201,29.5184,28.61,28.7433,577159.54785756,0
+PGJ.US,D,20080109,000000,29.007,29.5901,28.2717,29.3075,1429091.2177452,0
+PGJ.US,D,20080110,000000,29.1334,29.998,28.9115,29.7314,1197922.4714568,0
+PGJ.US,D,20080111,000000,29.5712,29.5712,28.8578,29.1055,715691.3469928,0
+PGJ.US,D,20080114,000000,29.1742,29.1931,28.7612,29.1055,479864.27071567,0
+PGJ.US,D,20080115,000000,27.9712,28.1493,26.61,26.8588,1513767.2950297,0
+PGJ.US,D,20080116,000000,25.823,26.4688,24.9554,25.7594,2289810.9000215,0
+PGJ.US,D,20080117,000000,26.2459,26.7692,25.1246,25.1246,1884041.7145467,0
+PGJ.US,D,20080118,000000,25.63,26.238,25.2121,25.9106,1361440.4069137,0
+PGJ.US,D,20080122,000000,20.5237,25.0002,20.5237,24.2908,2475709.9251266,0
+PGJ.US,D,20080123,000000,23.8052,24.9554,22.7962,24.7355,2336075.6043091,0
+PGJ.US,D,20080124,000000,24.6976,25.1862,24.247,25.1762,998362.02681824,0
+PGJ.US,D,20080125,000000,26.2976,26.3156,24.9644,25.0102,977899.54600458,0
+PGJ.US,D,20080128,000000,24.6708,25.1246,24.3356,24.9474,748157.9471993,0
+PGJ.US,D,20080129,000000,25.1514,25.2042,24.6788,25.0976,550043.74567914,0
+PGJ.US,D,20080130,000000,24.7256,25.1604,24.027,24.228,966370.80742828,0
+PGJ.US,D,20080131,000000,23.443,24.7355,23.3704,24.3962,1491360.074512,0
+PGJ.US,D,20080201,000000,24.5326,25.5574,24.5326,25.5574,1400224.6473164,0
+PGJ.US,D,20080204,000000,25.7693,26.415,25.7693,26.025,1026555.224843,0
+PGJ.US,D,20080205,000000,25.442,25.6986,24.5236,24.7256,585213.88583598,0
+PGJ.US,D,20080206,000000,24.635,24.7355,23.63,23.7464,738723.69830942,0
+PGJ.US,D,20080207,000000,23.1962,24.2181,23.1076,23.9764,1042707.1172377,0
+PGJ.US,D,20080208,000000,23.7784,24.1504,23.5584,23.7704,1289239.8097048,0
+PGJ.US,D,20080211,000000,23.6032,24.1852,23.425,24.1156,438472.97357276,0
+PGJ.US,D,20080212,000000,24.1584,24.9384,24.1584,24.4152,827824.9378249,0
+PGJ.US,D,20080213,000000,24.432,25.3266,24.432,25.249,980299.56585639,0
+PGJ.US,D,20080214,000000,25.638,25.7246,25.045,25.0539,732227.16216112,0
+PGJ.US,D,20080215,000000,25.5216,25.5664,25.0728,25.5664,929789.60032338,0
+PGJ.US,D,20080219,000000,25.7594,26.016,25.2927,25.5126,502557.92576344,0
+PGJ.US,D,20080220,000000,25.0628,25.3802,24.5734,25.0898,587829.98787714,0
+PGJ.US,D,20080221,000000,24.8678,25.425,24.5484,24.5484,648238.52774875,0
+PGJ.US,D,20080222,000000,24.7066,25.018,24.3644,24.9912,368629.17977783,0
+PGJ.US,D,20080225,000000,25.3354,25.3354,24.3962,25.035,519135.95233619,0
+PGJ.US,D,20080226,000000,24.7792,25.425,24.6976,25.3176,360318.55827252,0
+PGJ.US,D,20080227,000000,25.249,25.8042,25.1862,25.6986,771549.09545358,0
+PGJ.US,D,20080228,000000,25.8668,25.8758,25.2121,25.249,242050.24333007,0
+PGJ.US,D,20080229,000000,24.8858,25.1246,24.4062,24.5136,594540.5961479,0
+PGJ.US,D,20080303,000000,24.1852,24.625,23.9764,24.3356,285207.38422494,0
+PGJ.US,D,20080304,000000,23.84,24.0092,22.9484,23.434,1419491.1383379,0
+PGJ.US,D,20080305,000000,23.4778,24.1584,23.4778,23.84,795401.55405626,0
+PGJ.US,D,20080306,000000,23.8848,23.8848,22.9644,22.9814,361161.78132766,0
+PGJ.US,D,20080307,000000,22.5664,23.2948,22.3534,22.5913,709763.65977084,0
+PGJ.US,D,20080310,000000,22.3883,22.8242,21.9754,21.9933,555534.24335523,0
+PGJ.US,D,20080311,000000,22.6092,23.5932,22.6092,23.5932,629903.70272499,0
+PGJ.US,D,20080312,000000,23.656,23.656,22.9902,22.9982,396004.28058346,0
+PGJ.US,D,20080313,000000,22.1436,22.9554,21.9127,22.7256,506287.60485477,0
+PGJ.US,D,20080314,000000,22.8152,22.8152,21.5784,21.7376,895867.71169752,0
+PGJ.US,D,20080317,000000,20.675,21.1714,20.251,20.6928,1351350.8762217,0
+PGJ.US,D,20080318,000000,20.7963,21.6739,20.7864,21.648,860161.8887178,0
+PGJ.US,D,20080319,000000,21.3983,21.4331,20.0998,20.0998,577143.46732253,0
+PGJ.US,D,20080320,000000,19.876,20.6122,19.46,20.3983,866675.51043457,0
+PGJ.US,D,20080324,000000,20.7864,21.4331,19.9048,21.1714,626445.38266213,0
+PGJ.US,D,20080325,000000,21.6818,22.1176,21.3983,22.0719,618733.76108634,0
+PGJ.US,D,20080326,000000,21.6908,21.9565,21.5874,21.7634,279532.96542955,0
+PGJ.US,D,20080327,000000,21.8938,22.3206,21.84,21.8938,237542.66835712,0
+PGJ.US,D,20080328,000000,22.4699,22.5824,22.1962,22.4242,573894.19421495,0
+PGJ.US,D,20080331,000000,22.1176,22.3624,21.9565,22.0719,398038.46826356,0
+PGJ.US,D,20080401,000000,22.3456,23.3794,22.3456,23.3794,391863.54281567,0
+PGJ.US,D,20080402,000000,23.259,23.5406,22.9982,23.3544,380343.84954031,0
+PGJ.US,D,20080403,000000,23.3116,23.9584,23.3116,23.8848,743505.64741117,0
+PGJ.US,D,20080404,000000,23.7544,24.4152,23.443,24.1066,645852.57836506,0
+PGJ.US,D,20080407,000000,24.3822,24.7256,24.0092,24.1156,530545.09193327,0
+PGJ.US,D,20080408,000000,23.6998,23.9932,23.5932,23.8132,394387.18178046,0
+PGJ.US,D,20080409,000000,23.4958,23.5046,22.9386,22.9484,288891.83681152,0
+PGJ.US,D,20080410,000000,23.0261,23.3704,22.7962,23.1962,458617.86381976,0
+PGJ.US,D,20080411,000000,23.1236,23.24,22.6898,22.833,461962.61510403,0
+PGJ.US,D,20080414,000000,23.3206,23.3206,22.3534,22.5913,249393.01763384,0
+PGJ.US,D,20080415,000000,22.461,23.5674,22.3534,22.7166,357888.38741755,0
+PGJ.US,D,20080416,000000,22.9306,23.656,22.9306,23.5406,503849.39373228,0
+PGJ.US,D,20080417,000000,23.4698,23.6738,23.231,23.4958,585816.90589925,0
+PGJ.US,D,20080418,000000,23.6738,23.848,23.5406,23.5406,377981.01592573,0
+PGJ.US,D,20080421,000000,23.6908,24.1504,23.6221,23.9484,357067.27509805,0
+PGJ.US,D,20080422,000000,23.9664,24.3454,23.822,24.1156,330344.44099421,0
+PGJ.US,D,20080423,000000,24.6012,25.2738,24.6012,25.0728,698911.30869884,0
+PGJ.US,D,20080424,000000,25.3723,25.4598,24.653,25.249,1230283.5431523,0
+PGJ.US,D,20080425,000000,25.249,25.3016,24.7524,25.0628,318200.62195337,0
+PGJ.US,D,20080428,000000,25.1156,25.4062,25.0808,25.2738,475295.38870296,0
+PGJ.US,D,20080429,000000,25.3634,25.416,25.1156,25.3444,344175.71117877,0
+PGJ.US,D,20080430,000000,25.5664,25.823,25.3444,25.5046,541035.63096732,0
+PGJ.US,D,20080501,000000,25.4788,25.9016,25.3634,25.832,391002.22915863,0
+PGJ.US,D,20080502,000000,26.2041,26.415,26.0877,26.2886,1641810.5651977,0
+PGJ.US,D,20080505,000000,26.238,26.3792,26.1324,26.2718,953353.61432913,0
+PGJ.US,D,20080506,000000,26.0698,26.7534,26.0071,26.6906,354238.10596788,0
+PGJ.US,D,20080507,000000,26.1962,26.212,25.3723,25.4509,531063.68918769,0
+PGJ.US,D,20080508,000000,25.6897,25.7872,25.5126,25.7504,534971.25919769,0
+PGJ.US,D,20080509,000000,25.2658,25.5842,25.2588,25.5664,306318.11160661,0
+PGJ.US,D,20080512,000000,25.4598,25.638,25.231,25.6111,224554.62122771,0
+PGJ.US,D,20080513,000000,25.5574,26.0429,25.5574,25.9364,238907.503767,0
+PGJ.US,D,20080514,000000,26.0518,26.6449,26.0518,26.2798,306479.92199026,0
+PGJ.US,D,20080515,000000,26.4061,26.5932,26.2618,26.5932,233700.42552065,0
+PGJ.US,D,20080516,000000,26.6817,26.8488,26.5663,26.7633,299371.32047774,0
+PGJ.US,D,20080519,000000,26.8856,27.3444,26.6001,26.7692,355946.66281381,0
+PGJ.US,D,20080520,000000,26.3156,26.4498,25.9016,26.0071,344701.34366725,0
+PGJ.US,D,20080521,000000,26.1066,26.7692,25.9464,26.5394,561399.61850397,0
+PGJ.US,D,20080522,000000,26.2976,26.2976,25.63,25.7952,415050.66928188,0
+PGJ.US,D,20080523,000000,25.6111,25.832,25.249,25.4598,1074191.7997746,0
+PGJ.US,D,20080527,000000,25.3266,25.6986,24.9036,25.4062,342609.86908113,0
+PGJ.US,D,20080528,000000,25.5295,25.7693,25.0976,25.7693,406588.28772731,0
+PGJ.US,D,20080529,000000,25.442,25.8857,25.3972,25.7246,638852.52046393,0
+PGJ.US,D,20080530,000000,25.6638,26.7534,25.6638,26.1414,390423.32989788,0
+PGJ.US,D,20080602,000000,26.4498,26.5215,25.4956,25.8668,1117877.5882582,0
+PGJ.US,D,20080603,000000,25.6558,25.7504,24.9474,25.2121,370214.1175108,0
+PGJ.US,D,20080604,000000,24.8141,25.1156,24.6618,24.6618,532570.23431243,0
+PGJ.US,D,20080605,000000,24.7792,25.5126,24.7792,25.3972,279937.99390539,0
+PGJ.US,D,20080606,000000,25.045,25.3266,24.3276,24.3644,363051.24419258,0
+PGJ.US,D,20080609,000000,24.2648,24.8052,23.7862,24.0898,414997.40250962,0
+PGJ.US,D,20080610,000000,23.46,23.647,23.1604,23.3614,1383030.5352456,0
+PGJ.US,D,20080611,000000,23.1156,23.3982,22.7436,22.7604,773551.12206364,0
+PGJ.US,D,20080612,000000,22.7704,23.4878,22.7704,23.0261,232275.28810446,0
+PGJ.US,D,20080613,000000,22.9136,23.637,22.9136,23.637,235496.42027576,0
+PGJ.US,D,20080616,000000,23.6838,23.8848,23.3454,23.7784,229395.86730234,0
+PGJ.US,D,20080617,000000,23.7634,24.3276,23.7634,23.7862,256142.82220872,0
+PGJ.US,D,20080618,000000,23.7862,24.037,23.5674,23.8052,281049.56088869,0
+PGJ.US,D,20080619,000000,23.453,24.045,23.453,23.84,423443.70352916,0
+PGJ.US,D,20080620,000000,23.84,23.84,22.6092,22.6898,505352.9237567,0
+PGJ.US,D,20080623,000000,22.5584,22.9057,22.5236,22.5913,350020.98565873,0
+PGJ.US,D,20080624,000000,22.3028,22.8062,22.1176,22.646,1658865.9826539,0
+PGJ.US,D,20080625,000000,22.452,23.259,22.452,22.9982,321966.48224849,0
+PGJ.US,D,20080626,000000,22.5495,22.7604,22.0022,22.0808,315315.17095062,0
+PGJ.US,D,20080627,000000,21.8242,22.1088,21.6112,22.0908,416131.08022857,0
+PGJ.US,D,20080630,000000,21.7545,22.2052,21.7545,21.9306,317662.92906362,0
+PGJ.US,D,20080701,000000,21.1336,21.8072,21.0192,21.4858,537295.9015416,0
+PGJ.US,D,20080702,000000,21.3028,21.6739,20.6998,20.7864,381921.7520392,0
+PGJ.US,D,20080703,000000,20.4889,21.1167,20.471,20.7436,278958.08630257,0
+PGJ.US,D,20080707,000000,21.0809,21.6112,20.85,21.1526,726161.78535805,0
+PGJ.US,D,20080708,000000,20.8242,21.4858,20.6998,21.4858,900824.5366176,0
+PGJ.US,D,20080709,000000,21.7186,21.8938,21.1088,21.1426,373151.83025237,0
+PGJ.US,D,20080710,000000,21.267,21.6818,21.1526,21.5048,863251.36150862,0
+PGJ.US,D,20080711,000000,20.9565,21.6818,20.9396,21.5137,421776.35305422,0
+PGJ.US,D,20080714,000000,23.2232,23.2232,21.25,21.2759,356064.25172615,0
+PGJ.US,D,20080715,000000,21.0192,21.2928,20.3118,20.7864,555317.15613245,0
+PGJ.US,D,20080716,000000,20.5406,21.9486,20.5406,21.85,862605.12500749,0
+PGJ.US,D,20080717,000000,22.1176,22.257,21.462,21.84,560749.36186908,0
+PGJ.US,D,20080718,000000,21.6908,22.054,21.4789,21.8848,156915.87079748,0
+PGJ.US,D,20080721,000000,22.036,22.3982,22.036,22.2232,206343.41531693,0
+PGJ.US,D,20080722,000000,21.85,22.3376,21.462,22.2142,228895.36064982,0
+PGJ.US,D,20080723,000000,22.6281,22.7784,22.3534,22.5058,273279.64737344,0
+PGJ.US,D,20080724,000000,22.7346,22.7346,21.6739,21.7008,259856.42076503,0
+PGJ.US,D,20080725,000000,21.257,22.063,21.257,21.7634,252442.28908711,0
+PGJ.US,D,20080728,000000,21.9306,22.0272,21.3634,21.3634,332500.2377204,0
+PGJ.US,D,20080729,000000,21.2421,22.1176,21.055,21.9396,154509.82074504,0
+PGJ.US,D,20080730,000000,22.257,22.5584,21.9565,22.4699,380309.6784034,0
+PGJ.US,D,20080731,000000,22.461,22.5058,21.8848,21.9834,410365.20339026,0
+PGJ.US,D,20080801,000000,21.8242,22.2052,21.7276,22.036,300999.47464857,0
+PGJ.US,D,20080804,000000,21.8072,21.9028,21.3814,21.4062,218778.69405501,0
+PGJ.US,D,20080805,000000,21.3814,21.7098,21.3535,21.6391,239184.8929961,0
+PGJ.US,D,20080806,000000,21.3814,22.1088,21.2759,22.0102,145412.25805715,0
+PGJ.US,D,20080807,000000,21.6112,21.6739,20.9565,20.9565,241864.3121439,0
+PGJ.US,D,20080808,000000,20.8332,21.6739,20.7864,21.1874,267842.41646961,0
+PGJ.US,D,20080811,000000,20.7963,21.7814,20.3466,20.7187,188894.02475274,0
+PGJ.US,D,20080812,000000,20.461,21.0102,20.3466,20.5237,200206.6811397,0
+PGJ.US,D,20080813,000000,20.6391,20.85,20.4262,20.6122,266511.75219666,0
+PGJ.US,D,20080814,000000,20.3566,21.2052,20.3466,21.0371,201868.00141402,0
+PGJ.US,D,20080815,000000,20.8779,21.1088,20.869,20.8779,170701.9144773,0
+PGJ.US,D,20080818,000000,20.7506,21.0023,20.3297,20.4889,154145.99864019,0
+PGJ.US,D,20080819,000000,20.3466,20.3466,20.0043,20.259,246289.47437487,0
+PGJ.US,D,20080820,000000,20.9654,21.1088,20.6122,21.0809,183028.649604,0
+PGJ.US,D,20080821,000000,20.7187,21.045,20.7187,20.9217,64234.702173059,0
+PGJ.US,D,20080822,000000,21.0192,21.3276,21.0192,21.25,125290.48357924,0
+PGJ.US,D,20080825,000000,21.3276,21.4789,21.1088,21.1246,91707.291222244,0
+PGJ.US,D,20080826,000000,21.267,21.267,20.7684,20.9048,128681.4664017,0
+PGJ.US,D,20080827,000000,20.5665,21.6818,20.3466,21.5496,104954.63697887,0
+PGJ.US,D,20080828,000000,21.4858,21.4958,21.25,21.3276,205733.36001958,0
+PGJ.US,D,20080829,000000,21.2421,21.469,21.2421,21.2928,48563.215762086,0
+PGJ.US,D,20080902,000000,21.2928,21.4858,20.8332,20.8779,226945.59577858,0
+PGJ.US,D,20080903,000000,20.8053,20.9048,20.2222,20.277,222614.90669085,0
+PGJ.US,D,20080904,000000,20.0212,20.1974,19.46,19.5944,536498.91002464,0
+PGJ.US,D,20080905,000000,19.469,19.7964,19.0451,19.7516,367148.76552251,0
+PGJ.US,D,20080908,000000,20.1088,20.3466,19.3208,19.5695,270840.43121751,0
+PGJ.US,D,20080909,000000,19.3476,19.4531,18.4173,18.4173,394601.25390292,0
+PGJ.US,D,20080910,000000,18.7029,18.878,18.3467,18.7128,269566.04881713,0
+PGJ.US,D,20080911,000000,18.2501,18.5775,17.9148,18.5337,260393.10862134,0
+PGJ.US,D,20080912,000000,18.3646,18.869,18.2671,18.7884,185629.67614357,0
+PGJ.US,D,20080915,000000,17.888,18.3646,17.6133,17.6133,496223.19999877,0
+PGJ.US,D,20080916,000000,16.8442,17.9576,16.8183,17.7914,570383.61241328,0
+PGJ.US,D,20080917,000000,17.1626,17.4442,16.5865,16.6313,665339.17170967,0
+PGJ.US,D,20080918,000000,16.8343,18.3835,16.7467,18.3835,1347192.047852,0
+PGJ.US,D,20080919,000000,19.2073,19.9048,19.0382,19.5516,1290921.2306478,0
+PGJ.US,D,20080922,000000,19.876,19.876,18.6591,18.677,338372.64810321,0
+PGJ.US,D,20080923,000000,18.2402,18.6501,18.0631,18.0899,511641.41798317,0
+PGJ.US,D,20080924,000000,18.1337,18.5864,18.1337,18.3467,257081.52344054,0
+PGJ.US,D,20080925,000000,18.3218,18.9486,18.3218,18.8054,221101.32633204,0
+PGJ.US,D,20080926,000000,17.9576,18.1785,17.9059,17.9755,234146.66036747,0
+PGJ.US,D,20080929,000000,17.7198,17.7198,15.6413,15.9855,689458.96920707,0
+PGJ.US,D,20080930,000000,16.8701,17.0313,16.2801,16.8532,175456.72767618,0
+PGJ.US,D,20081001,000000,17.2412,17.3198,16.6671,17.082,184575.39606629,0
+PGJ.US,D,20081002,000000,16.5397,17.1009,16.1457,16.2074,256644.33389467,0
+PGJ.US,D,20081003,000000,16.1099,16.9427,15.9229,16.0025,393470.59128428,0
+PGJ.US,D,20081006,000000,15.1279,15.2065,14.1279,14.9408,763018.37162518,0
+PGJ.US,D,20081007,000000,14.6234,15.3209,14.0125,14.0125,389579.10180931,0
+PGJ.US,D,20081008,000000,13.2513,14.3836,13.1557,13.8005,640614.34408212,0
+PGJ.US,D,20081009,000000,13.7031,14.3747,12.9587,12.9587,244216.09039065,0
+PGJ.US,D,20081010,000000,12.2703,17.6939,12.1549,13.2801,1167770.4632598,0
+PGJ.US,D,20081013,000000,13.8274,15.7457,13.8274,15.4831,311541.27038798,0
+PGJ.US,D,20081014,000000,15.9328,18.7626,14.7109,14.9329,530477.75469288,0
+PGJ.US,D,20081015,000000,14.8353,14.8353,12.9339,12.9339,192864.91186938,0
+PGJ.US,D,20081016,000000,14.2513,14.2513,12.8543,13.9617,166214.44017313,0
+PGJ.US,D,20081017,000000,13.9797,14.4632,13.0493,13.7915,400181.19955505,0
+PGJ.US,D,20081020,000000,14.2771,14.6582,13.9429,14.6582,283976.21826242,0
+PGJ.US,D,20081021,000000,14.5687,14.5687,13.8363,13.8463,188466.88554125,0
+PGJ.US,D,20081022,000000,13.2801,13.4911,12.4275,12.7021,282318.91812187,0
+PGJ.US,D,20081023,000000,12.3917,13.0851,11.7667,12.2703,429037.71964944,0
+PGJ.US,D,20081024,000000,10.7757,11.5289,10.7757,11.2783,243073.36737076,0
+PGJ.US,D,20081027,000000,10.8076,10.9867,10.2991,10.2991,186726.16762529,0
+PGJ.US,D,20081028,000000,11.2444,11.7489,10.4295,11.6753,272717.83368116,0
+PGJ.US,D,20081029,000000,11.6663,12.4891,11.4115,12.0653,402147.04496131,0
+PGJ.US,D,20081030,000000,12.8265,13.1379,12.517,13.0493,168428.52883877,0
+PGJ.US,D,20081031,000000,12.4105,13.2265,12.3061,13.0393,145314.76981359,0
+PGJ.US,D,20081103,000000,12.8175,13.3498,12.8175,13.2971,119592.94901477,0
+PGJ.US,D,20081104,000000,13.7847,14.0583,13.4195,14.0215,193103.10479438,0
+PGJ.US,D,20081105,000000,13.2513,13.8005,12.6683,12.7299,152758.04746123,0
+PGJ.US,D,20081106,000000,12.3857,12.4891,11.5469,11.6215,229238.07705245,0
+PGJ.US,D,20081107,000000,12.2523,12.4991,12.1011,12.4811,95108.324379092,0
+PGJ.US,D,20081110,000000,13.4284,13.4633,12.517,12.8175,244036.18940511,0
+PGJ.US,D,20081111,000000,12.1907,12.4015,11.8553,11.9857,161108.8703041,0
+PGJ.US,D,20081112,000000,11.6753,11.9359,11.2971,11.3329,179627.61644714,0
+PGJ.US,D,20081113,000000,11.4195,12.5429,10.9231,12.5429,243113.56870831,0
+PGJ.US,D,20081114,000000,11.9359,12.3509,11.5717,11.7667,141496.64777964,0
+PGJ.US,D,20081117,000000,11.7747,11.9171,11.5101,11.6395,113682.34736127,0
+PGJ.US,D,20081118,000000,11.6295,11.6295,10.9061,11.2783,112889.37597807,0
+PGJ.US,D,20081119,000000,11.4027,11.4553,10.333,10.3927,198080.03038323,0
+PGJ.US,D,20081120,000000,10.1389,10.4922,9.65042,9.73202,217246.01806086,0
+PGJ.US,D,20081121,000000,10.0683,10.7757,9.90912,10.6155,313399.57721629,0
+PGJ.US,D,20081124,000000,10.8882,11.3589,10.6155,11.0753,207017.79275435,0
+PGJ.US,D,20081125,000000,11.5001,11.5001,10.8523,11.1667,343990.78502602,0
+PGJ.US,D,20081126,000000,11.1309,12.2265,11.0673,12.2095,209038.91499975,0
+PGJ.US,D,20081128,000000,12.0135,12.1369,11.9359,12.1279,63722.135119278,0
+PGJ.US,D,20081201,000000,11.6045,11.7299,10.9319,10.9419,168100.88793772,0
+PGJ.US,D,20081202,000000,11.4115,11.5807,11.1847,11.5469,280127.94522532,0
+PGJ.US,D,20081203,000000,11.6045,12.0573,11.2703,11.9957,157197.28016034,0
+PGJ.US,D,20081204,000000,11.5717,11.9439,11.3231,11.4553,213757.54699485,0
+PGJ.US,D,20081205,000000,11.4365,11.9957,11.3061,11.9857,226249.1076055,0
+PGJ.US,D,20081208,000000,12.6503,13.0493,12.5429,12.8791,233291.37691106,0
+PGJ.US,D,20081209,000000,12.6503,12.9339,12.3757,12.4175,454365.56734026,0
+PGJ.US,D,20081210,000000,13.1479,13.1906,12.8633,13.1299,543282.88573644,0
+PGJ.US,D,20081211,000000,12.7737,13.3139,12.6335,12.7737,170357.18800779,0
+PGJ.US,D,20081212,000000,12.2443,12.8732,12.1807,12.8175,157707.83714724,0
+PGJ.US,D,20081215,000000,12.8005,12.8732,12.4633,12.5607,77344.358348569,0
+PGJ.US,D,20081216,000000,12.9071,13.4633,12.8354,13.3945,192455.8632598,0
+PGJ.US,D,20081217,000000,13.4453,13.8175,13.3498,13.6215,500612.18102595,0
+PGJ.US,D,20081218,000000,13.6672,13.8363,13.2871,13.4453,187591.50141608,0
+PGJ.US,D,20081219,000000,13.3587,13.6393,13.3239,13.5767,101670.18770092,0
+PGJ.US,D,20081222,000000,13.7915,13.7915,12.7567,13.0135,128643.27513103,0
+PGJ.US,D,20081223,000000,12.7299,12.8265,12.4811,12.4811,594432.05253652,0
+PGJ.US,D,20081224,000000,12.4105,12.6055,12.4105,12.5509,71078.979891184,0
+PGJ.US,D,20081226,000000,12.5697,12.6951,12.517,12.6603,58356.261589606,0
+PGJ.US,D,20081229,000000,12.5975,12.7927,12.5607,12.6951,104340.56154777,0
+PGJ.US,D,20081230,000000,12.7111,13.0135,12.6683,12.9867,155353.04380017,0
+PGJ.US,D,20081231,000000,12.9339,13.2871,12.9339,13.1827,159238.50307452,0
+PGJ.US,D,20090102,000000,13.5259,14.0215,13.4821,13.9517,141715.7450693,0
+PGJ.US,D,20090105,000000,14.0662,14.4115,13.9259,14.1617,137176.00902631,0
+PGJ.US,D,20090106,000000,14.3229,14.4632,14.1547,14.2771,101579.73469143,0
+PGJ.US,D,20090107,000000,13.8981,13.8981,13.2871,13.3677,130785.00138908,0
+PGJ.US,D,20090108,000000,13.1995,13.2165,12.9687,13.1995,155869.63098771,0
+PGJ.US,D,20090109,000000,13.1727,13.2702,12.9071,12.9409,110173.77562648,0
+PGJ.US,D,20090112,000000,12.8095,12.8095,12.1469,12.2355,298975.33730285,0
+PGJ.US,D,20090113,000000,12.1279,12.2891,12.0493,12.2185,81543.388055812,0
+PGJ.US,D,20090114,000000,12.1549,12.1647,11.6215,11.7667,145032.35541729,0
+PGJ.US,D,20090115,000000,11.7747,12.0325,11.3509,11.9071,159002.3202164,0
+PGJ.US,D,20090116,000000,12.2355,12.2355,11.7031,12.0573,124756.81082325,0
+PGJ.US,D,20090120,000000,11.9259,11.9259,11.2075,11.2355,83467.022057646,0
+PGJ.US,D,20090121,000000,11.5549,11.6851,11.2175,11.6851,152300.75724658,0
+PGJ.US,D,20090122,000000,11.1309,11.5191,11.0135,11.2075,233390.87522151,0
+PGJ.US,D,20090123,000000,11.0753,11.4275,10.9599,11.3329,211933.41130345,0
+PGJ.US,D,20090126,000000,11.2783,11.6663,11.2783,11.4275,196092.07424132,0
+PGJ.US,D,20090127,000000,11.5001,11.6663,11.4553,11.5807,150980.14330802,0
+PGJ.US,D,20090128,000000,11.8901,12.1011,11.8463,12.0403,142189.11581897,0
+PGJ.US,D,20090129,000000,11.7667,11.7747,11.4911,11.5191,172898.91757448,0
+PGJ.US,D,20090130,000000,11.8553,12.0035,11.6483,11.7211,159540.01310615,0
+PGJ.US,D,20090202,000000,11.5469,11.6753,11.4553,11.5469,107963.70709459,0
+PGJ.US,D,20090203,000000,11.7589,11.8653,11.5647,11.8025,89437.925717467,0
+PGJ.US,D,20090204,000000,11.9071,12.2355,11.9071,12.0931,201223.77497976,0
+PGJ.US,D,20090205,000000,12.0035,12.3857,11.9439,12.2971,242920.60228806,0
+PGJ.US,D,20090206,000000,12.4991,12.8265,12.4175,12.7827,329897.20111395,0
+PGJ.US,D,20090209,000000,12.9587,12.9946,12.7737,12.9159,215009.81865956,0
+PGJ.US,D,20090210,000000,12.8633,12.9867,12.2443,12.3509,194068.94192905,0
+PGJ.US,D,20090211,000000,12.5081,12.6245,12.2523,12.3578,176214.52288904,0
+PGJ.US,D,20090212,000000,12.0931,12.1469,11.8375,12.1369,469789.8155253,0
+PGJ.US,D,20090213,000000,12.3151,12.3677,12.1907,12.2185,269080.61766619,0
+PGJ.US,D,20090217,000000,11.7489,11.8115,11.5001,11.5101,373194.0416568,0
+PGJ.US,D,20090218,000000,11.8463,11.8463,11.5469,11.7211,288851.63547397,0
+PGJ.US,D,20090219,000000,11.8991,12.0931,11.5877,11.6931,201344.37899241,0
+PGJ.US,D,20090220,000000,11.4553,11.6125,11.2523,11.4275,317805.64381192,0
+PGJ.US,D,20090223,000000,11.7489,11.7489,11.2523,11.3151,303517.08341272,0
+PGJ.US,D,20090224,000000,11.3329,11.8115,11.2355,11.7489,224977.74030544,0
+PGJ.US,D,20090225,000000,11.5469,11.7847,11.4115,11.5717,259753.90735427,0
+PGJ.US,D,20090226,000000,11.5101,11.6573,11.2971,11.3419,188269.89898726,0
+PGJ.US,D,20090227,000000,11.1747,11.3509,11.0593,11.1747,246402.03812001,0
+PGJ.US,D,20090302,000000,10.9777,11.0225,10.4455,10.4553,791868.86151893,0
+PGJ.US,D,20090303,000000,10.7668,10.8523,10.5439,10.7319,620981.01585546,0
+PGJ.US,D,20090304,000000,11.4365,11.6851,11.2971,11.5379,895440.57248603,0
+PGJ.US,D,20090305,000000,11.3329,11.3329,10.9319,10.9957,176575.32989356,0
+PGJ.US,D,20090306,000000,11.1579,11.1579,10.7151,10.9678,160993.29145864,0
+PGJ.US,D,20090309,000000,10.6882,11.1041,10.6882,10.8165,125416.11275908,0
+PGJ.US,D,20090310,000000,10.9957,11.6295,10.9957,11.6295,150280.64003462,0
+PGJ.US,D,20090311,000000,11.8723,11.8723,11.3947,11.5001,193957.38321734,0
+PGJ.US,D,20090312,000000,11.4365,11.8901,11.3947,11.8375,162107.87354225,0
+PGJ.US,D,20090313,000000,11.9439,12.1369,11.8375,12.0493,354454.18815721,0
+PGJ.US,D,20090316,000000,12.2971,12.4175,12.0325,12.0493,411523.00191174,0
+PGJ.US,D,20090317,000000,11.9071,12.3578,11.7927,12.3509,201222.76994632,0
+PGJ.US,D,20090318,000000,12.3857,12.6055,12.0753,12.4463,177948.20557094,0
+PGJ.US,D,20090319,000000,12.4713,12.6951,12.3857,12.4015,148407.25770473,0
+PGJ.US,D,20090320,000000,12.4991,12.4991,12.0653,12.0931,96486.225223666,0
+PGJ.US,D,20090323,000000,12.2095,13.1906,12.1369,13.1906,240224.09757181,0
+PGJ.US,D,20090324,000000,12.6762,13.2971,12.6762,13.0393,169458.68811352,0
+PGJ.US,D,20090325,000000,13.4633,13.5349,12.7389,13.0751,235251.19211669,0
+PGJ.US,D,20090326,000000,13.3139,13.6672,13.2702,13.5955,186572.39750915,0
+PGJ.US,D,20090327,000000,13.6861,13.7129,13.3139,13.4453,114643.15932875,0
+PGJ.US,D,20090330,000000,12.8354,13.2613,12.6055,12.7389,560667.95416054,0
+PGJ.US,D,20090331,000000,13.1647,13.2871,12.6155,13.0573,143136.86235174,0
+PGJ.US,D,20090401,000000,12.8354,13.4911,12.8354,13.4633,534569.24582218,0
+PGJ.US,D,20090402,000000,14.0583,14.4115,13.908,14.1448,842551.69280342,0
+PGJ.US,D,20090403,000000,14.1707,14.3139,13.8901,14.2851,844810.00294036,0
+PGJ.US,D,20090406,000000,14.4195,14.5239,13.9866,14.2224,203091.12710902,0
+PGJ.US,D,20090407,000000,13.8981,14.0841,13.8463,13.8633,213363.57388684,0
+PGJ.US,D,20090408,000000,13.8901,14.0751,13.8274,14.0125,147560.01451584,0
+PGJ.US,D,20090409,000000,14.5777,14.6851,14.4543,14.6403,265360.98890926,0
+PGJ.US,D,20090413,000000,14.905,15.1885,14.6303,15.1119,295501.94173841,0
+PGJ.US,D,20090414,000000,15.1447,15.3378,14.9766,15.0403,267071.55582206,0
+PGJ.US,D,20090415,000000,15.2503,15.4214,15.1547,15.4214,213791.71813176,0
+PGJ.US,D,20090416,000000,15.8065,15.8065,15.2065,15.5089,395670.60948178,0
+PGJ.US,D,20090417,000000,15.2154,15.7985,15.2154,15.4463,222992.79926384,0
+PGJ.US,D,20090420,000000,15.4214,15.4214,14.6671,14.7467,255818.19640799,0
+PGJ.US,D,20090421,000000,14.6145,15.2503,14.6145,15.2503,178830.62493019,0
+PGJ.US,D,20090422,000000,15.2065,15.9139,14.8283,14.9597,340644.02367487,0
+PGJ.US,D,20090423,000000,15.3049,15.3049,14.9955,15.1627,308405.56605897,0
+PGJ.US,D,20090424,000000,15.4214,15.6134,15.2671,15.491,325752.4432124,0
+PGJ.US,D,20090427,000000,15.2065,15.2065,14.9329,15.0493,228961.69285678,0
+PGJ.US,D,20090428,000000,14.8005,14.9497,14.6303,14.6931,180401.49219501,0
+PGJ.US,D,20090429,000000,14.6851,15.5,14.6851,15.3567,318072.98270664,0
+PGJ.US,D,20090430,000000,15.8602,15.8791,15.4114,15.4731,638840.46006267,0
+PGJ.US,D,20090501,000000,16.1288,16.1288,15.4831,15.8333,204065.0045112,0
+PGJ.US,D,20090504,000000,16.3119,17.1716,16.1009,17.1178,744494.60031493,0
+PGJ.US,D,20090505,000000,17.0661,17.2601,16.6124,16.8701,425007.53555991,0
+PGJ.US,D,20090506,000000,17.4949,17.5417,17.0124,17.4114,698642.96477068,0
+PGJ.US,D,20090507,000000,17.5775,17.5775,16.486,16.5139,563317.22230518,0
+PGJ.US,D,20090508,000000,17.2601,17.284,16.7557,17.2512,382492.61103244,0
+PGJ.US,D,20090511,000000,17.1885,17.1885,16.3308,16.7029,343953.59878879,0
+PGJ.US,D,20090512,000000,16.8791,16.9865,16.3656,16.6124,498135.77863278,0
+PGJ.US,D,20090513,000000,16.8611,16.8611,15.8791,15.9756,515286.67426565,0
+PGJ.US,D,20090514,000000,15.7298,16.288,15.7298,16.1716,281600.31921314,0
+PGJ.US,D,20090515,000000,16.3308,16.4542,16.0731,16.2711,284071.69643911,0
+PGJ.US,D,20090518,000000,16.3736,16.9149,16.3407,16.9149,415683.84034831,0
+PGJ.US,D,20090519,000000,17.1258,17.3745,16.8701,17.2512,458241.98131366,0
+PGJ.US,D,20090520,000000,17.4621,17.6044,17.1178,17.1437,537999.42494875,0
+PGJ.US,D,20090521,000000,17.1089,17.1089,16.6492,16.8969,186289.98311285,0
+PGJ.US,D,20090522,000000,17.1437,17.1437,16.7736,16.8532,480661.26223263,0
+PGJ.US,D,20090526,000000,16.7656,17.2153,16.6034,17.1885,395699.75545151,0
+PGJ.US,D,20090527,000000,17.1805,17.7288,17.1805,17.4522,467610.90303,0
+PGJ.US,D,20090528,000000,17.6303,17.7725,17.2939,17.7725,322061.96042518,0
+PGJ.US,D,20090529,000000,18.0452,18.276,17.8701,18.276,374102.59188546,0
+PGJ.US,D,20090601,000000,18.9566,19.2322,18.7974,19.1974,756740.93276652,0
+PGJ.US,D,20090602,000000,19.0541,19.1974,18.8054,19.1058,473513.46441599,0
+PGJ.US,D,20090603,000000,19.0113,19.0113,18.5158,18.9128,477738.62499264,0
+PGJ.US,D,20090604,000000,19.1337,19.3108,18.8412,19.277,307551.287636,0
+PGJ.US,D,20090605,000000,19.4282,19.7257,19.1884,19.7257,333870.09829746,0
+PGJ.US,D,20090608,000000,19.3386,19.3755,18.8511,19.3476,380656.41493978,0
+PGJ.US,D,20090609,000000,19.3287,19.5695,19.1884,19.5695,307000.52931154,0
+PGJ.US,D,20090610,000000,19.9685,19.9764,19.4978,19.7436,371514.63078059,0
+PGJ.US,D,20090611,000000,19.9406,20.074,19.7884,19.9307,496136.76712304,0
+PGJ.US,D,20090612,000000,19.7705,19.7705,19.3287,19.6123,233903.44227529,0
+PGJ.US,D,20090615,000000,18.8511,19.1606,18.5158,18.6939,509486.62629042,0
+PGJ.US,D,20090616,000000,18.7029,18.8232,18.1954,18.3019,628287.60895543,0
+PGJ.US,D,20090617,000000,18.3646,18.3646,17.8263,18.1954,544654.75638038,0
+PGJ.US,D,20090618,000000,18.1785,18.3019,17.9576,18.2054,275663.58669023,0
+PGJ.US,D,20090619,000000,18.5258,18.6322,18.2143,18.4362,215255.04681864,0
+PGJ.US,D,20090622,000000,18.4004,18.4004,17.486,17.486,706779.71549109,0
+PGJ.US,D,20090623,000000,17.4949,17.6044,17.1009,17.4949,426050.76026938,0
+PGJ.US,D,20090624,000000,17.9337,18.3218,17.888,18.2054,296477.82920747,0
+PGJ.US,D,20090625,000000,18.2571,18.6591,18.0372,18.6591,233854.19563678,0
+PGJ.US,D,20090626,000000,18.7466,18.9934,18.6591,18.9934,261638.34505199,0
+PGJ.US,D,20090629,000000,18.9844,19.0969,18.7974,18.869,233519.51950167,0
+PGJ.US,D,20090630,000000,18.7397,18.869,18.2929,18.7884,352347.63806952,0
+PGJ.US,D,20090701,000000,18.8054,18.9566,18.668,18.7884,435866.92186598,0
+PGJ.US,D,20090702,000000,18.4272,18.4272,18.0452,18.4004,263751.93037376,0
+PGJ.US,D,20090706,000000,17.8979,18.0989,17.685,18.073,343950.58368847,0
+PGJ.US,D,20090707,000000,17.9994,18.1079,17.4183,17.4621,398073.64443392,0
+PGJ.US,D,20090708,000000,17.486,17.6671,16.8442,17.1437,605083.39692075,0
+PGJ.US,D,20090709,000000,17.4701,17.7825,17.3477,17.5954,227896.35741167,0
+PGJ.US,D,20090710,000000,17.5138,17.5318,16.7835,17.4283,155213.34415219,0
+PGJ.US,D,20090713,000000,17.3477,17.5507,16.9955,17.5507,205629.84157539,0
+PGJ.US,D,20090714,000000,17.8104,17.8442,17.6044,17.6482,211731.39958225,0
+PGJ.US,D,20090715,000000,18.3118,18.668,18.1158,18.6044,322964.48045321,0
+PGJ.US,D,20090716,000000,18.5775,18.7974,18.4004,18.7725,203594.64886185,0
+PGJ.US,D,20090717,000000,18.9387,18.9387,18.7397,18.8949,293843.63656442,0
+PGJ.US,D,20090720,000000,19.4192,19.5327,19.277,19.5327,348705.39688736,0
+PGJ.US,D,20090721,000000,19.673,19.7516,19.3018,19.673,307676.91681585,0
+PGJ.US,D,20090722,000000,19.469,19.8948,19.4362,19.7705,279773.16842143,0
+PGJ.US,D,20090723,000000,19.9406,20.471,19.9048,20.4083,640477.65953445,0
+PGJ.US,D,20090724,000000,20.3386,20.6391,20.2411,20.6391,254608.13614769,0
+PGJ.US,D,20090727,000000,20.8411,20.9217,20.5158,20.7356,385215.24661811,0
+PGJ.US,D,20090728,000000,20.7784,20.7784,20.277,20.675,243125.62910957,0
+PGJ.US,D,20090729,000000,20.1605,20.259,19.7884,19.9954,486458.29510754,0
+PGJ.US,D,20090730,000000,20.3466,20.6122,20.3018,20.3734,251118.66004823,0
+PGJ.US,D,20090731,000000,20.4262,20.5854,20.3197,20.5665,192143.29786034,0
+PGJ.US,D,20090803,000000,21.1526,21.4958,21.1426,21.4331,539504.96504004,0
+PGJ.US,D,20090804,000000,21.1615,21.4331,21.1088,21.3894,275215.34177654,0
+PGJ.US,D,20090805,000000,21.2332,21.2332,20.7605,21.0371,348919.46900983,0
+PGJ.US,D,20090806,000000,21.3028,21.5048,20.9217,21.0998,283502.84751275,0
+PGJ.US,D,20090807,000000,21.0998,21.1794,20.8779,21.0192,340845.03036263,0
+PGJ.US,D,20090810,000000,21.1615,21.2332,21.0102,21.2052,263640.37166205,0
+PGJ.US,D,20090811,000000,21.1714,21.2848,20.7187,20.8779,234140.63016683,0
+PGJ.US,D,20090812,000000,20.6998,21.0023,20.6928,20.9128,265917.77743434,0
+PGJ.US,D,20090813,000000,20.9296,20.9834,20.6043,20.7436,366169.86295313,0
+PGJ.US,D,20090814,000000,20.7784,20.7784,20.1605,20.3655,210844.96008924,0
+PGJ.US,D,20090817,000000,19.5854,19.681,19.1148,19.2422,693138.39662646,0
+PGJ.US,D,20090818,000000,19.5516,19.7615,19.4441,19.673,368529.6814674,0
+PGJ.US,D,20090819,000000,19.2242,19.6302,19.1526,19.5854,613702.56369178,0
+PGJ.US,D,20090820,000000,19.7257,20.0043,19.7178,19.9596,227150.62260009,0
+PGJ.US,D,20090821,000000,20.0292,20.1446,19.9048,20.1088,239191.92823017,0
+PGJ.US,D,20090824,000000,20.2948,20.3297,19.9954,20.0212,365717.59790568,0
+PGJ.US,D,20090825,000000,20.2411,20.267,19.9596,20.057,223319.43513144,0
+PGJ.US,D,20090826,000000,19.9685,20.0899,19.8511,19.9864,159465.64063169,0
+PGJ.US,D,20090827,000000,19.9128,19.9227,19.5516,19.8948,182634.67649599,0
+PGJ.US,D,20090828,000000,19.9307,19.9685,19.5695,19.7178,262403.17549891,0
+PGJ.US,D,20090831,000000,19.1526,19.3018,19.0203,19.2242,580408.82096516,0
+PGJ.US,D,20090901,000000,19.2073,19.5058,18.7297,18.7546,904016.52281918,0
+PGJ.US,D,20090902,000000,18.7466,18.9387,18.7029,18.8869,152199.24886927,0
+PGJ.US,D,20090903,000000,19.1337,19.3665,19.082,19.3665,244283.42763106,0
+PGJ.US,D,20090904,000000,19.6302,19.8859,19.5058,19.8511,339585.72346383,0
+PGJ.US,D,20090908,000000,20.2142,20.4172,20.1605,20.3894,281858.61280691,0
+PGJ.US,D,20090909,000000,20.3386,20.5566,20.277,20.4172,269059.51196398,0
+PGJ.US,D,20090910,000000,20.3804,20.6849,20.3655,20.675,202139.36044249,0
+PGJ.US,D,20090911,000000,20.8053,20.8242,20.452,20.5506,142508.7164525,0
+PGJ.US,D,20090914,000000,20.4342,20.6122,20.259,20.6043,109029.0425397,0
+PGJ.US,D,20090915,000000,20.5854,20.7506,20.4799,20.7506,140959.95992333,0
+PGJ.US,D,20090916,000000,21.063,21.1874,20.8968,21.1874,242048.2332632,0
+PGJ.US,D,20090917,000000,21.2332,21.4789,21.0809,21.2232,213559.5554074,0
+PGJ.US,D,20090918,000000,21.3187,21.3276,21.0272,21.0809,166575.24717765,0
+PGJ.US,D,20090921,000000,20.8332,20.9654,20.6212,20.9654,136335.80107148,0
+PGJ.US,D,20090922,000000,21.0998,21.257,21.0908,21.2232,273211.3050996,0
+PGJ.US,D,20090923,000000,21.267,21.469,21.0809,21.1526,153991.22349062,0
+PGJ.US,D,20090924,000000,21.0192,21.045,20.3466,20.5068,194321.20532218,0
+PGJ.US,D,20090925,000000,20.471,20.6122,20.251,20.4083,115113.51497811,0
+PGJ.US,D,20090928,000000,20.2849,20.6122,20.2322,20.5406,123211.06939439,0
+PGJ.US,D,20090929,000000,20.5665,20.6391,20.4342,20.5566,110520.51216286,0
+PGJ.US,D,20090930,000000,20.5406,20.5566,20.0998,20.3894,250916.64832704,0
+PGJ.US,D,20091001,000000,20.4172,20.4172,19.681,19.681,257600.12069495,0
+PGJ.US,D,20091002,000000,19.5784,19.6998,19.3018,19.5606,381916.72687201,0
+PGJ.US,D,20091005,000000,19.7516,20.1088,19.7516,20.0043,146801.21426956,0
+PGJ.US,D,20091006,000000,20.3466,20.675,20.3018,20.5068,196982.53386809,0
+PGJ.US,D,20091007,000000,20.6391,20.7356,20.6043,20.7356,100181.73317808,0
+PGJ.US,D,20091008,000000,20.8242,21.1088,20.8242,20.9396,167659.6782581,0
+PGJ.US,D,20091009,000000,20.9834,21.0102,20.8779,20.9296,180029.62982266,0
+PGJ.US,D,20091012,000000,20.9048,21.0102,20.7187,20.7963,162632.50099729,0
+PGJ.US,D,20091013,000000,20.7864,20.8868,20.657,20.86,93478.160141383,0
+PGJ.US,D,20091014,000000,21.1874,21.5137,21.1874,21.5137,212463.06392568,0
+PGJ.US,D,20091015,000000,21.1714,21.3028,21.1246,21.2759,182052.76213494,0
+PGJ.US,D,20091016,000000,21.045,21.0908,20.85,20.9654,155121.88610925,0
+PGJ.US,D,20091019,000000,21.3535,21.6212,21.2332,21.6212,371877.44785199,0
+PGJ.US,D,20091020,000000,21.6212,21.6212,21.2232,21.3456,201574.53164989,0
+PGJ.US,D,20091021,000000,21.2928,21.5784,21.1615,21.1794,234041.1318564,0
+PGJ.US,D,20091022,000000,21.0908,21.2848,20.9048,21.2232,211186.67145843,0
+PGJ.US,D,20091023,000000,21.462,21.5137,21.1088,21.1794,166617.45858207,0
+PGJ.US,D,20091026,000000,21.2848,21.4062,20.7963,20.869,237075.32780809,0
+PGJ.US,D,20091027,000000,20.7864,20.7864,20.3466,20.3983,216920.3872267,0
+PGJ.US,D,20091028,000000,20.2142,20.259,19.5516,19.6392,362457.26943026,0
+PGJ.US,D,20091029,000000,19.7794,20.3734,19.7516,20.3297,217510.34185527,0
+PGJ.US,D,20091030,000000,20.1794,20.2322,19.479,19.5606,211815.82239111,0
+PGJ.US,D,20091102,000000,19.7794,19.9954,19.4362,19.6909,271186.16272045,0
+PGJ.US,D,20091103,000000,19.5606,19.9227,19.3476,19.9227,332327.37196892,0
+PGJ.US,D,20091104,000000,20.267,20.4968,20.1974,20.267,489215.10183013,0
+PGJ.US,D,20091105,000000,20.5237,20.6998,20.461,20.6998,213996.74495327,0
+PGJ.US,D,20091106,000000,20.4968,20.8242,20.4262,20.7684,155213.34415219,0
+PGJ.US,D,20091109,000000,21.1953,21.3456,21.0272,21.3456,282920.9331517,0
+PGJ.US,D,20091110,000000,21.1714,21.2232,20.9654,21.2052,179843.69863648,0
+PGJ.US,D,20091111,000000,21.3714,21.5406,21.267,21.3894,231707.44421154,0
+PGJ.US,D,20091112,000000,21.3276,21.443,21.055,21.1088,202384.58860155,0
+PGJ.US,D,20091113,000000,21.1874,21.462,21.1714,21.443,165801.37142978,0
+PGJ.US,D,20091116,000000,21.5595,21.9306,21.5595,21.8769,291648.64353411,0
+PGJ.US,D,20091117,000000,21.7992,21.9486,21.6739,21.9486,198437.82228744,0
+PGJ.US,D,20091118,000000,21.9216,21.9834,21.648,21.7913,203181.58011851,0
+PGJ.US,D,20091119,000000,21.5973,21.6818,21.2232,21.3634,151469.59459271,0
+PGJ.US,D,20091120,000000,21.267,21.3356,21.1426,21.3187,102852.10702493,0
+PGJ.US,D,20091123,000000,21.7724,21.858,21.5684,21.648,205317.27617592,0
+PGJ.US,D,20091124,000000,21.452,21.5874,21.2232,21.3714,206110.24755912,0
+PGJ.US,D,20091125,000000,21.5236,21.7634,21.5236,21.7376,133503.61684099,0
+PGJ.US,D,20091127,000000,20.648,21.3098,20.5665,21.1615,192439.78272478,0
+PGJ.US,D,20091130,000000,21.1714,21.3276,21.072,21.2928,138732.80582298,0
+PGJ.US,D,20091201,000000,21.7276,21.8938,21.648,21.7724,117822.08009563,0
+PGJ.US,D,20091202,000000,21.85,22.0022,21.7446,21.8311,120258.28115125,0
+PGJ.US,D,20091203,000000,21.9028,22.0808,21.7545,21.7545,218780.70412189,0
+PGJ.US,D,20091204,000000,22.1176,22.2938,21.5595,21.7992,201881.06684872,0
+PGJ.US,D,20091207,000000,21.7446,21.8769,21.5496,21.7098,160850.57671033,0
+PGJ.US,D,20091208,000000,21.5048,21.5874,21.3276,21.3814,370383.96816195,0
+PGJ.US,D,20091209,000000,21.3028,21.4858,21.267,21.4789,100675.20459652,0
+PGJ.US,D,20091210,000000,21.4789,21.5684,21.3634,21.5137,110310.46017415,0
+PGJ.US,D,20091211,000000,21.6042,21.6042,21.3983,21.5326,94205.804351063,0
+PGJ.US,D,20091214,000000,21.7008,21.8072,21.6112,21.8072,157280.69793576,0
+PGJ.US,D,20091215,000000,21.5874,21.868,21.5874,21.7276,114999.94619952,0
+PGJ.US,D,20091216,000000,21.7724,21.84,21.6818,21.7446,194111.15333347,0
+PGJ.US,D,20091217,000000,21.469,21.4958,21.1874,21.1953,115925.58199664,0
+PGJ.US,D,20091218,000000,20.9654,21.1336,20.8152,21.0272,261890.60844513,0
+PGJ.US,D,20091221,000000,20.8779,21.055,20.8779,20.9486,151660.55094608,0
+PGJ.US,D,20091222,000000,21.0272,21.055,20.8152,20.869,143779.07871913,0
+PGJ.US,D,20091223,000000,20.9654,21.2142,20.8868,21.1794,151376.1264829,0
+PGJ.US,D,20091224,000000,21.267,21.4062,21.267,21.3456,132115.66566203,0
+PGJ.US,D,20091228,000000,21.3535,21.5326,21.3356,21.4062,122548.75235824,0
+PGJ.US,D,20091229,000000,21.4152,21.4789,21.257,21.3187,185415.60402111,0
+PGJ.US,D,20091230,000000,21.2332,21.3456,21.1526,21.2142,156822.40268768,0
+PGJ.US,D,20091231,000000,21.4152,21.4958,21.3187,21.3187,113855.21311275,0
+PGJ.US,D,20100104,000000,21.8311,22.036,21.656,22.036,217749.53981369,0
+PGJ.US,D,20100105,000000,22.2848,22.5824,22.266,22.5824,304849.75775254,0
+PGJ.US,D,20100106,000000,22.833,22.843,22.653,22.833,224976.735272,0
+PGJ.US,D,20100107,000000,22.7077,22.7604,22.4699,22.5992,175280.8468244,0
+PGJ.US,D,20100108,000000,22.6281,22.7524,22.4868,22.7524,145457.4845619,0
+PGJ.US,D,20100111,000000,22.9484,23.0988,22.8242,22.9644,160838.51630906,0
+PGJ.US,D,20100112,000000,22.7784,22.7784,22.3107,22.3376,196027.75210124,0
+PGJ.US,D,20100113,000000,22.3883,22.434,22.1176,22.3624,196551.37452285,0
+PGJ.US,D,20100114,000000,22.4699,22.6808,22.4152,22.4968,127062.35753182,0
+PGJ.US,D,20100115,000000,22.3276,22.5236,22.0808,22.1346,112257.20994508,0
+PGJ.US,D,20100119,000000,22.2232,22.3107,22.036,22.3107,211338.43150769,0
+PGJ.US,D,20100120,000000,21.8938,21.9834,21.5236,21.665,322172.51410344,0
+PGJ.US,D,20100121,000000,21.452,21.5406,20.8152,20.8152,438060.90986286,0
+PGJ.US,D,20100122,000000,20.8152,20.9486,20.259,20.3386,429083.95118763,0
+PGJ.US,D,20100125,000000,20.6292,20.6998,20.4083,20.5068,185631.68621045,0
+PGJ.US,D,20100126,000000,20.1446,20.3118,19.9596,20.0392,503127.77972322,0
+PGJ.US,D,20100127,000000,19.8859,20.0392,19.6541,19.9496,298462.77024907,0
+PGJ.US,D,20100128,000000,20.0998,20.1974,19.6123,19.8063,225340.55737684,0
+PGJ.US,D,20100129,000000,20.0392,20.0392,19.4103,19.5695,391163.03450883,0
+PGJ.US,D,20100201,000000,19.7615,20.0899,19.7615,20.0829,150443.45545171,0
+PGJ.US,D,20100202,000000,20.0829,20.4431,20.066,20.3804,173745.15572994,0
+PGJ.US,D,20100203,000000,20.4342,20.675,20.4342,20.5158,142206.20138743,0
+PGJ.US,D,20100204,000000,20.2053,20.2849,19.5058,19.5237,242453.26173903,0
+PGJ.US,D,20100205,000000,19.3108,19.479,18.9844,19.4192,617891.54306464,0
+PGJ.US,D,20100208,000000,19.4879,19.6033,19.261,19.3386,248225.16877797,0
+PGJ.US,D,20100209,000000,19.663,19.8859,19.5058,19.7257,346305.37703555,0
+PGJ.US,D,20100210,000000,19.859,19.9954,19.673,19.9307,109214.97372587,0
+PGJ.US,D,20100211,000000,20.251,20.461,20.0392,20.452,133955.88188844,0
+PGJ.US,D,20100212,000000,20.1088,20.2948,19.9864,20.2322,302199.48457448,0
+PGJ.US,D,20100216,000000,20.3297,20.7187,20.3297,20.6928,293231.57120019,0
+PGJ.US,D,20100217,000000,20.7187,20.869,20.648,20.6998,119060.28129221,0
+PGJ.US,D,20100218,000000,20.7356,20.8332,20.5326,20.8152,133298.59001948,0
+PGJ.US,D,20100219,000000,20.452,20.5506,20.3466,20.4968,80028.802663563,0
+PGJ.US,D,20100222,000000,20.5754,20.7784,20.5506,20.6043,102829.99628928,0
+PGJ.US,D,20100223,000000,20.5854,20.675,20.277,20.3466,148288.66375896,0
+PGJ.US,D,20100224,000000,20.5068,20.667,20.4262,20.5566,83669.033778842,0
+PGJ.US,D,20100225,000000,20.251,20.6292,20.1446,20.6043,122643.22550148,0
+PGJ.US,D,20100226,000000,20.8332,20.9654,20.7088,20.9296,85803.724802821,0
+PGJ.US,D,20100301,000000,21.2332,21.3187,21.1246,21.3187,404623.44735448,0
+PGJ.US,D,20100302,000000,21.3894,21.4152,21.2052,21.25,270131.88264316,0
+PGJ.US,D,20100303,000000,21.2848,21.3028,21.0809,21.1246,118000.97604773,0
+PGJ.US,D,20100304,000000,20.9654,21.072,20.869,20.9934,163787.28441846,0
+PGJ.US,D,20100305,000000,21.2332,21.443,21.2052,21.4152,110966.74700968,0
+PGJ.US,D,20100308,000000,21.4858,21.656,21.4858,21.648,194330.25062313,0
+PGJ.US,D,20100309,000000,21.5874,21.7992,21.5595,21.6391,195521.21524809,0
+PGJ.US,D,20100310,000000,21.6042,21.868,21.5973,21.8162,90360.546414272,0
+PGJ.US,D,20100311,000000,21.6302,21.7992,21.5595,21.7814,60285.925792073,0
+PGJ.US,D,20100312,000000,21.8938,21.9216,21.7446,21.8072,54398.439907671,0
+PGJ.US,D,20100315,000000,21.7446,21.7446,21.4858,21.5973,69210.622728483,0
+PGJ.US,D,20100316,000000,21.5406,21.6391,21.5048,21.6042,58034.650889195,0
+PGJ.US,D,20100317,000000,21.84,21.858,21.6908,21.7186,106806.91360655,0
+PGJ.US,D,20100318,000000,21.7634,21.7913,21.6391,21.6818,69581.480067394,0
+PGJ.US,D,20100319,000000,21.8938,21.8938,21.5048,21.5326,115919.55179601,0
+PGJ.US,D,20100322,000000,21.4152,21.6212,21.267,21.5973,182494.976848,0
+PGJ.US,D,20100323,000000,21.5236,21.7545,21.5236,21.7376,68951.324101276,0
+PGJ.US,D,20100324,000000,21.5326,21.6112,21.469,21.5326,200523.26667292,0
+PGJ.US,D,20100325,000000,21.7008,21.7376,21.2759,21.2759,363165.81800461,0
+PGJ.US,D,20100326,000000,21.5595,21.7186,21.462,21.6042,233360.72421835,0
+PGJ.US,D,20100329,000000,21.7376,21.9565,21.6908,21.9565,232113.47772081,0
+PGJ.US,D,20100330,000000,22.0988,22.2142,22.0022,22.1088,160303.83851963,0
+PGJ.US,D,20100331,000000,21.9396,22.045,21.8848,21.9216,99643.035254889,0
+PGJ.US,D,20100401,000000,22.3028,22.3206,22.0808,22.1704,267321.80914832,0
+PGJ.US,D,20100405,000000,22.2142,22.461,22.2142,22.442,151549.99726781,0
+PGJ.US,D,20100406,000000,22.3028,22.5495,22.3028,22.5058,82950.434870111,0
+PGJ.US,D,20100407,000000,22.5058,22.5584,22.2938,22.3804,85697.19125831,0
+PGJ.US,D,20100408,000000,22.2938,22.5584,22.2052,22.5326,95635.966934454,0
+PGJ.US,D,20100409,000000,22.6898,22.833,22.6808,22.7784,95227.923358307,0
+PGJ.US,D,20100412,000000,22.7883,22.7883,22.646,22.6808,57395.449622127,0
+PGJ.US,D,20100413,000000,22.662,22.662,22.4699,22.646,75654.897137971,0
+PGJ.US,D,20100414,000000,22.646,22.8698,22.5913,22.8698,87207.756516804,0
+PGJ.US,D,20100415,000000,22.7962,22.9386,22.7704,22.8698,89686.168976847,0
+PGJ.US,D,20100416,000000,22.4968,22.7883,22.045,22.1436,139862.46340819,0
+PGJ.US,D,20100419,000000,21.9127,22.0102,21.6042,21.8938,123694.49047845,0
+PGJ.US,D,20100420,000000,22.2052,22.3704,22.1874,22.3534,111031.06914976,0
+PGJ.US,D,20100421,000000,22.3704,22.4152,22.1256,22.24,49915.99077069,0
+PGJ.US,D,20100422,000000,22.1176,22.3624,21.9565,22.3376,66236.728783118,0
+PGJ.US,D,20100423,000000,22.2321,22.4868,22.2232,22.4868,78455.925331865,0
+PGJ.US,D,20100426,000000,22.637,22.6718,22.4868,22.4968,67864.88295395,0
+PGJ.US,D,20100427,000000,22.266,22.3704,21.8162,21.8311,144173.05182713,0
+PGJ.US,D,20100428,000000,22.0808,22.1176,21.7814,21.9028,135512.67868512,0
+PGJ.US,D,20100429,000000,22.0182,22.3107,22.0182,22.266,164919.95710397,0
+PGJ.US,D,20100430,000000,22.4778,22.5584,22.1525,22.1614,77024.757715035,0
+PGJ.US,D,20100503,000000,22.2321,22.257,22.063,22.2232,82037.864507694,0
+PGJ.US,D,20100504,000000,21.8938,21.9754,21.3187,21.3814,180924.10958317,0
+PGJ.US,D,20100505,000000,21.1426,21.4331,20.9128,21.1336,216252.0399899,0
+PGJ.US,D,20100506,000000,21.063,21.1246,19.5237,20.1884,491996.02935525,0
+PGJ.US,D,20100507,000000,20.4083,20.667,19.8152,20.1605,231074.27314511,0
+PGJ.US,D,20100510,000000,20.9296,21.3894,20.9296,21.3634,243859.30351988,0
+PGJ.US,D,20100511,000000,20.8332,21.3456,20.7864,21.1088,215063.08543183,0
+PGJ.US,D,20100512,000000,21.1714,21.4331,21.0998,21.3894,149422.3414779,0
+PGJ.US,D,20100513,000000,21.452,21.6112,21.2421,21.3098,106493.34317365,0
+PGJ.US,D,20100514,000000,21.063,21.0809,20.5854,20.8053,126066.36939398,0
+PGJ.US,D,20100517,000000,20.5665,20.7436,20.074,20.4968,389409.25115815,0
+PGJ.US,D,20100518,000000,20.6998,20.7963,20.1974,20.2322,105430.01779542,0
+PGJ.US,D,20100519,000000,20.0392,20.1974,19.5944,19.9496,267248.44170729,0
+PGJ.US,D,20100520,000000,19.3576,19.4282,18.9297,19.0382,228073.2432969,0
+PGJ.US,D,20100521,000000,18.7218,19.6541,18.6591,19.6392,305251.77112806,0
+PGJ.US,D,20100524,000000,19.9596,20.1178,19.859,19.859,110050.1565135,0
+PGJ.US,D,20100525,000000,19.0382,19.479,18.8949,19.479,161192.28807951,0
+PGJ.US,D,20100526,000000,19.5148,19.9406,19.479,19.4978,105326.49935122,0
+PGJ.US,D,20100527,000000,19.9406,20.5665,19.9406,20.5665,146227.34017601,0
+PGJ.US,D,20100528,000000,20.6043,20.6122,20.1695,20.3466,99975.701323127,0
+PGJ.US,D,20100601,000000,20.0392,20.3734,19.7615,19.7794,201484.0786404,0
+PGJ.US,D,20100602,000000,19.7794,20.267,19.6392,20.267,128026.18459961,0
+PGJ.US,D,20100603,000000,20.2222,20.4342,20.074,20.2849,53479.839344622,0
+PGJ.US,D,20100604,000000,19.9048,20.1366,19.5944,19.6123,82133.342684379,0
+PGJ.US,D,20100607,000000,19.7436,19.7884,19.2322,19.2511,109427.03578146,0
+PGJ.US,D,20100608,000000,19.4362,19.5854,19.1606,19.479,99137.50343518,0
+PGJ.US,D,20100609,000000,19.7257,19.9954,19.4441,19.5148,77165.462396465,0
+PGJ.US,D,20100610,000000,19.859,20.3018,19.859,20.3018,104649.10681348,0
+PGJ.US,D,20100611,000000,19.9496,20.5068,19.9496,20.471,99164.639338027,0
+PGJ.US,D,20100614,000000,20.7267,20.869,20.5068,20.5506,67506.086016303,0
+PGJ.US,D,20100615,000000,20.7605,21.1088,20.7356,21.0998,88099.221177006,0
+PGJ.US,D,20100616,000000,21.063,21.2142,20.9217,21.0998,70475.959827913,0
+PGJ.US,D,20100617,000000,21.072,21.072,20.7684,20.8868,78863.968908011,0
+PGJ.US,D,20100618,000000,20.7864,20.9486,20.7436,20.869,53813.510446298,0
+PGJ.US,D,20100621,000000,21.5784,21.7376,21.3187,21.443,196607.65639541,0
+PGJ.US,D,20100622,000000,21.4331,21.4789,21.0102,21.0998,60782.412310833,0
+PGJ.US,D,20100623,000000,21.257,21.2848,20.9296,21.1615,77861.950569543,0
+PGJ.US,D,20100624,000000,21.055,21.055,20.7605,20.7784,58786.415901406,0
+PGJ.US,D,20100625,000000,20.8152,21.063,20.7436,21.0192,61669.85683728,0
+PGJ.US,D,20100628,000000,20.9744,21.1336,20.9396,20.9654,31258.550013088,0
+PGJ.US,D,20100629,000000,20.3018,20.3197,19.8152,19.8859,168244.60771947,0
+PGJ.US,D,20100630,000000,20.0889,20.2501,19.9028,19.9476,49970.262576385,0
+PGJ.US,D,20100701,000000,19.9596,20.0471,19.4531,19.9764,132493.55823501,0
+PGJ.US,D,20100702,000000,19.876,20.0292,19.7347,19.8511,78004.66531785,0
+PGJ.US,D,20100706,000000,20.3386,20.3566,19.7615,19.876,146081.61032738,0
+PGJ.US,D,20100707,000000,19.7705,20.3386,19.7705,20.3018,45908.922450255,0
+PGJ.US,D,20100708,000000,20.2322,20.3655,20.074,20.3297,65820.644939461,0
+PGJ.US,D,20100709,000000,20.4262,20.6391,20.4172,20.6391,43711.919353071,0
+PGJ.US,D,20100712,000000,20.6122,20.7684,20.4172,20.4889,80164.482177799,0
+PGJ.US,D,20100713,000000,20.6849,20.7864,20.6292,20.7267,101067.16763765,0
+PGJ.US,D,20100714,000000,20.5854,20.6998,20.5158,20.6043,45357.159092362,0
+PGJ.US,D,20100715,000000,20.452,20.4799,20.1884,20.4799,106672.23912575,0
+PGJ.US,D,20100716,000000,20.2322,20.3655,19.9764,20.0292,40512.897917419,0
+PGJ.US,D,20100719,000000,20.1088,20.2322,19.9954,20.1794,60608.541525923,0
+PGJ.US,D,20100720,000000,20.1088,20.6849,20.0998,20.6849,66634.722024877,0
+PGJ.US,D,20100721,000000,20.9296,20.9296,20.4889,20.5326,55650.711572397,0
+PGJ.US,D,20100722,000000,20.9396,21.1526,20.9396,21.1526,129690.51997424,0
+PGJ.US,D,20100723,000000,21.1088,21.3714,21.0023,21.3634,64221.636738354,0
+PGJ.US,D,20100726,000000,21.2928,21.5236,21.257,21.4858,59755.268136394,0
+PGJ.US,D,20100727,000000,21.6212,21.6212,21.3028,21.3714,58961.291719754,0
+PGJ.US,D,20100728,000000,21.3098,21.3894,21.2142,21.3098,50174.284364458,0
+PGJ.US,D,20100729,000000,21.2759,21.3983,21.0371,21.1714,85395.681226674,0
+PGJ.US,D,20100730,000000,21.1167,21.4789,21.0908,21.4789,37804.332799894,0
+PGJ.US,D,20100802,000000,21.7098,21.9933,21.7098,21.9565,84435.874292635,0
+PGJ.US,D,20100803,000000,21.7814,21.8769,21.6042,21.7913,70194.550465053,0
+PGJ.US,D,20100804,000000,21.8311,22.0182,21.8072,22.0182,83431.845887289,0
+PGJ.US,D,20100805,000000,21.84,22.0182,21.8242,21.9933,41007.374369301,0
+PGJ.US,D,20100806,000000,21.9216,22.0272,21.7186,22.0102,35627.430371486,0
+PGJ.US,D,20100809,000000,22.036,22.1176,22.0102,22.0808,62148.252754141,0
+PGJ.US,D,20100810,000000,21.5326,21.7634,21.4789,21.6739,85738.3976293,0
+PGJ.US,D,20100811,000000,21.2421,21.2421,20.9128,20.9128,107850.13831601,0
+PGJ.US,D,20100812,000000,20.7267,21.045,20.6998,20.9565,123970.87467412,0
+PGJ.US,D,20100813,000000,21.0023,21.1526,21.0023,21.072,91134.422162136,0
+PGJ.US,D,20100816,000000,21.072,21.3187,21.072,21.25,66916.131387737,0
+PGJ.US,D,20100817,000000,21.452,21.5406,21.3028,21.452,124273.38973919,0
+PGJ.US,D,20100818,000000,21.452,21.5326,21.3456,21.4062,212007.78377792,0
+PGJ.US,D,20100819,000000,21.5236,21.5326,21.1953,21.3187,78288.084747588,0
+PGJ.US,D,20100820,000000,21.267,21.3634,21.1714,21.3634,37810.363000526,0
+PGJ.US,D,20100823,000000,21.3276,21.3535,21.055,21.072,69352.332443351,0
+PGJ.US,D,20100824,000000,20.8152,20.8779,20.5944,20.7436,139261.45341179,0
+PGJ.US,D,20100825,000000,20.667,20.7436,20.4083,20.6998,85188.644338285,0
+PGJ.US,D,20100826,000000,20.85,20.869,20.5754,20.5854,48898.89693064,0
+PGJ.US,D,20100827,000000,20.7436,21.0102,20.5406,20.9934,31475.637235865,0
+PGJ.US,D,20100830,000000,20.9486,20.9654,20.657,20.657,56940.169474358,0
+PGJ.US,D,20100831,000000,20.657,20.8411,20.5665,20.6998,36075.675285184,0
+PGJ.US,D,20100901,000000,20.9654,21.3098,20.9296,21.267,64897.019209218,0
+PGJ.US,D,20100902,000000,21.267,21.469,21.267,21.469,57163.286897768,0
+PGJ.US,D,20100903,000000,21.5874,21.7446,21.5326,21.648,67161.3595468,0
+PGJ.US,D,20100907,000000,21.7098,21.7098,21.3356,21.3535,51033.587954619,0
+PGJ.US,D,20100908,000000,21.3276,21.5326,21.3276,21.452,42502.864126213,0
+PGJ.US,D,20100909,000000,21.7545,21.7545,21.4242,21.469,46390.333467433,0
+PGJ.US,D,20100910,000000,21.469,21.5326,21.4331,21.4789,25835.389577404,0
+PGJ.US,D,20100913,000000,21.8162,22.0102,21.8072,21.9664,70175.454829716,0
+PGJ.US,D,20100914,000000,21.8938,22.1176,21.858,22.0182,80986.599530725,0
+PGJ.US,D,20100915,000000,21.9127,21.9834,21.7992,21.9565,104612.92560968,0
+PGJ.US,D,20100916,000000,21.7992,22.045,21.7992,22.045,108077.27587317,0
+PGJ.US,D,20100917,000000,22.1176,22.1176,21.9216,22.0022,33852.541318591,0
+PGJ.US,D,20100920,000000,22.1176,22.434,22.0988,22.4242,79400.656764323,0
+PGJ.US,D,20100921,000000,22.4699,22.5584,22.3534,22.452,81153.435081563,0
+PGJ.US,D,20100922,000000,22.4868,22.5584,22.3276,22.461,75446.855216143,0
+PGJ.US,D,20100923,000000,22.3704,22.5664,22.2321,22.3804,74362.424135694,0
+PGJ.US,D,20100924,000000,22.5992,22.8778,22.5992,22.852,122429.15337902,0
+PGJ.US,D,20100927,000000,22.8968,23.1416,22.8968,23.045,81961.481966347,0
+PGJ.US,D,20100928,000000,23.0172,23.1236,22.7604,23.0708,74983.534800863,0
+PGJ.US,D,20100929,000000,23.1674,23.3116,23.1076,23.2778,79947.394955022,0
+PGJ.US,D,20100930,000000,23.3028,23.425,23.036,23.231,77716.220720919,0
+PGJ.US,D,20101001,000000,23.443,23.46,23.259,23.3704,45598.36711767,0
+PGJ.US,D,20101004,000000,23.5216,23.637,23.2678,23.3892,77689.084818072,0
+PGJ.US,D,20101005,000000,23.5584,23.8848,23.5316,23.822,139038.33598838,0
+PGJ.US,D,20101006,000000,23.7962,23.84,23.5674,23.63,51703.945258289,0
+PGJ.US,D,20101007,000000,23.63,23.656,23.3982,23.5316,78364.467288935,0
+PGJ.US,D,20101008,000000,23.6221,23.822,23.5046,23.8052,133903.62014962,0
+PGJ.US,D,20101011,000000,23.9484,24.2818,23.9396,24.237,205033.85674619,0
+PGJ.US,D,20101012,000000,24.0898,24.2181,23.9664,24.2032,201781.56853828,0
+PGJ.US,D,20101013,000000,24.4062,24.8052,24.4062,24.7355,246557.81830302,0
+PGJ.US,D,20101014,000000,24.635,24.842,24.5484,24.6878,249774.93034057,0
+PGJ.US,D,20101015,000000,24.9554,25.0728,24.635,24.8052,84491.151131768,0
+PGJ.US,D,20101018,000000,24.6788,24.9216,24.5912,24.8947,86975.593792444,0
+PGJ.US,D,20101019,000000,24.6976,24.6976,24.0618,24.1764,176625.5815655,0
+PGJ.US,D,20101020,000000,24.3096,24.6708,24.3096,24.5654,61581.413894667,0
+PGJ.US,D,20101021,000000,24.5584,24.7434,24.237,24.4957,341414.88432242,0
+PGJ.US,D,20101022,000000,24.4598,24.5326,24.247,24.5046,30578.14237503,0
+PGJ.US,D,20101025,000000,25.035,25.1514,24.9384,25.045,121272.35989098,0
+PGJ.US,D,20101026,000000,25.0539,25.1514,24.8778,25.0976,205844.91873129,0
+PGJ.US,D,20101027,000000,24.5484,24.7962,24.3454,24.5734,118396.95922261,0
+PGJ.US,D,20101028,000000,24.5484,24.6788,24.45,24.6082,50586.34807436,0
+PGJ.US,D,20101029,000000,24.443,24.5504,24.3266,24.5504,54953.21836588,0
+PGJ.US,D,20101101,000000,24.8858,24.8858,24.5654,24.635,98809.862534136,0
+PGJ.US,D,20101102,000000,24.8052,24.8141,24.617,24.7882,109143.61635173,0
+PGJ.US,D,20101103,000000,24.9316,25.026,24.6618,25.018,121698.49406902,0
+PGJ.US,D,20101104,000000,25.3266,25.4509,25.24,25.3723,226077.24688747,0
+PGJ.US,D,20101105,000000,25.442,25.5046,25.3176,25.434,66642.762292387,0
+PGJ.US,D,20101108,000000,25.63,25.7404,25.3972,25.7314,115338.64246839,0
+PGJ.US,D,20101109,000000,25.832,25.841,25.1424,25.1862,77728.281122185,0
+PGJ.US,D,20101110,000000,25.24,25.442,24.9822,25.416,96366.62624445,0
+PGJ.US,D,20101111,000000,25.5046,25.63,25.2738,25.63,71137.271830633,0
+PGJ.US,D,20101112,000000,25.1952,25.249,24.6878,24.7792,145820.3016333,0
+PGJ.US,D,20101115,000000,24.6976,24.833,24.5484,24.5484,105889.31807694,0
+PGJ.US,D,20101116,000000,24.2908,24.2908,23.7704,23.8052,161401.33503478,0
+PGJ.US,D,20101117,000000,23.7784,23.9664,23.6838,23.84,84192.656200449,0
+PGJ.US,D,20101118,000000,24.2908,24.4152,24.2032,24.2648,85947.444584567,0
+PGJ.US,D,20101119,000000,24.1942,24.1942,23.9216,24.1504,59959.289924468,0
+PGJ.US,D,20101122,000000,24.0798,24.255,23.9216,24.1504,115353.71796998,0
+PGJ.US,D,20101123,000000,23.7862,23.7862,23.5316,23.6221,247566.87187557,0
+PGJ.US,D,20101124,000000,23.7704,24.1066,23.7704,24.0898,62026.643708048,0
+PGJ.US,D,20101126,000000,23.858,23.9396,23.822,23.8848,51868.770742249,0
+PGJ.US,D,20101129,000000,23.9484,24.045,23.7366,23.9764,42192.308793628,0
+PGJ.US,D,20101130,000000,23.7962,23.7962,23.5406,23.5754,70171.434695961,0
+PGJ.US,D,20101201,000000,23.9764,24.0708,23.8948,23.9484,54693.919738674,0
+PGJ.US,D,20101202,000000,24.0192,24.237,23.9764,24.1504,139332.81078594,0
+PGJ.US,D,20101203,000000,23.9932,24.2102,23.9932,24.1764,68762.377814785,0
+PGJ.US,D,20101206,000000,24.0618,24.1414,24.0012,24.0798,114156.72314438,0
+PGJ.US,D,20101207,000000,24.4152,24.442,24.0192,24.0192,97414.876121103,0
+PGJ.US,D,20101208,000000,23.9932,23.9932,23.637,23.6838,81018.760600766,0
+PGJ.US,D,20101209,000000,23.7634,23.8132,23.6738,23.7544,50385.341386603,0
+PGJ.US,D,20101210,000000,23.7784,23.831,23.7086,23.8052,28993.204642066,0
+PGJ.US,D,20101213,000000,23.9764,24.0708,23.8052,23.831,102652.10537061,0
+PGJ.US,D,20101214,000000,23.9296,23.9296,23.5504,23.63,98974.688018097,0
+PGJ.US,D,20101215,000000,23.434,23.6032,23.1774,23.259,204317.26790433,0
+PGJ.US,D,20101216,000000,23.1774,23.231,23.0172,23.1076,166940.07431592,0
+PGJ.US,D,20101217,000000,23.045,23.1336,22.9484,23.0988,86295.186154387,0
+PGJ.US,D,20101220,000000,23.1774,23.2052,22.9554,23.063,55973.327306247,0
+PGJ.US,D,20101221,000000,23.4162,23.5316,23.2678,23.4778,151836.43179787,0
+PGJ.US,D,20101222,000000,23.5406,23.6221,23.5136,23.6221,55605.485067652,0
+PGJ.US,D,20101223,000000,23.4878,23.5136,23.3982,23.4958,58853.753141804,0
+PGJ.US,D,20101227,000000,23.4778,23.4778,23.2052,23.3614,78718.239059388,0
+PGJ.US,D,20101228,000000,23.3028,23.3116,23.1504,23.24,90361.551447711,0
+PGJ.US,D,20101229,000000,23.3106,23.3892,23.3106,23.3544,72824.722974353,0
+PGJ.US,D,20101230,000000,23.3614,23.4968,23.3614,23.453,78479.041100957,0
+PGJ.US,D,20101231,000000,23.4708,23.6172,23.454,23.5714,49031.56134456,0
+PGJ.US,D,20110103,000000,23.8658,24.0798,23.8658,23.9764,117987.91061303,0
+PGJ.US,D,20110104,000000,24.2818,24.2818,23.8848,24.1066,86260.009984029,0
+PGJ.US,D,20110105,000000,23.9832,24.3096,23.9832,24.2908,226853.13270221,0
+PGJ.US,D,20110106,000000,24.237,24.3454,24.1584,24.2102,59842.706045569,0
+PGJ.US,D,20110107,000000,24.1852,24.2818,23.8948,24.1414,54437.636211784,0
+PGJ.US,D,20110110,000000,24.0192,24.1584,23.9396,24.1504,70567.417870842,0
+PGJ.US,D,20110111,000000,24.4152,24.5654,24.3734,24.4957,68480.968451925,0
+PGJ.US,D,20110112,000000,24.823,24.8778,24.7524,24.8052,99927.459718065,0
+PGJ.US,D,20110113,000000,25.026,25.026,24.6082,24.7166,152461.56259679,0
+PGJ.US,D,20110114,000000,24.5734,24.617,24.5136,24.5912,47735.068208527,0
+PGJ.US,D,20110118,000000,24.5046,24.7962,24.5046,24.7704,92350.512623066,0
+PGJ.US,D,20110119,000000,24.9554,25.035,24.5654,24.6012,200434.82373031,0
+PGJ.US,D,20110120,000000,24.5046,24.5236,24.0708,24.2818,100994.80523005,0
+PGJ.US,D,20110121,000000,24.442,24.4957,24.1414,24.1504,59077.875598653,0
+PGJ.US,D,20110124,000000,24.0798,24.2818,24.0092,24.255,111910.4734087,0
+PGJ.US,D,20110125,000000,24.1414,24.1414,23.9296,24.054,120983.91529404,0
+PGJ.US,D,20110126,000000,24.2032,24.3276,24.1504,24.2908,173761.23626496,0
+PGJ.US,D,20110127,000000,24.424,24.5484,24.3734,24.432,191882.99419969,0
+PGJ.US,D,20110128,000000,24.5326,24.5326,23.858,23.8848,103153.61705657,0
+PGJ.US,D,20110131,000000,24.3016,24.3016,24.049,24.1744,84788.641029648,0
+PGJ.US,D,20110201,000000,24.5484,24.7166,24.45,24.6708,62728.15704832,0
+PGJ.US,D,20110202,000000,24.5484,24.7882,24.5484,24.7166,53751.198373093,0
+PGJ.US,D,20110203,000000,24.7256,24.7434,24.5484,24.653,77102.145289822,0
+PGJ.US,D,20110204,000000,24.6082,24.6788,24.4598,24.6012,36645.529244975,0
+PGJ.US,D,20110207,000000,24.3902,24.6788,24.3902,24.5404,64875.913507003,0
+PGJ.US,D,20110208,000000,24.5912,24.6788,24.5136,24.6788,89329.382106079,0
+PGJ.US,D,20110209,000000,24.3356,24.3902,24.1236,24.2032,299691.92614471,0
+PGJ.US,D,20110210,000000,23.831,24.247,23.7634,24.247,142956.9613662,0
+PGJ.US,D,20110211,000000,24.1684,24.5136,24.1584,24.442,79149.398404626,0
+PGJ.US,D,20110214,000000,24.5404,24.6788,24.5404,24.5734,83418.780452585,0
+PGJ.US,D,20110215,000000,24.5484,24.5484,24.3644,24.4598,61897.999427884,0
+PGJ.US,D,20110216,000000,24.5584,24.7355,24.5236,24.6878,51351.178521275,0
+PGJ.US,D,20110218,000000,24.8598,24.8947,24.6618,24.7066,63028.662046517,0
+PGJ.US,D,20110222,000000,24.0978,24.2032,23.7366,23.7862,238356.74544254,0
+PGJ.US,D,20110223,000000,23.7634,23.8658,23.2678,23.5046,126418.13109756,0
+PGJ.US,D,20110224,000000,23.4072,23.63,23.1236,23.5842,242681.40432963,0
+PGJ.US,D,20110225,000000,23.831,23.9932,23.8132,23.9932,57627.612346487,0
+PGJ.US,D,20110228,000000,24.2788,24.2868,23.9784,24.0938,131270.43254001,0
+PGJ.US,D,20110301,000000,24.1236,24.1414,23.7704,23.8658,116291.41416836,0
+PGJ.US,D,20110302,000000,23.84,23.9832,23.7784,23.8758,178358.25921396,0
+PGJ.US,D,20110303,000000,24.037,24.2818,24.037,24.2728,67814.63128201,0
+PGJ.US,D,20110304,000000,24.255,24.4152,24.1156,24.2908,51895.906645097,0
+PGJ.US,D,20110307,000000,24.3276,24.3962,23.84,23.9664,142228.31212308,0
+PGJ.US,D,20110308,000000,24.1584,24.432,24.0618,24.3356,53865.772185115,0
+PGJ.US,D,20110309,000000,24.2908,24.3962,24.1942,24.3096,34268.625162248,0
+PGJ.US,D,20110310,000000,23.9584,24.045,23.7784,23.8848,159843.53320466,0
+PGJ.US,D,20110311,000000,23.7086,24.045,23.6838,24.0092,86465.036805542,0
+PGJ.US,D,20110314,000000,23.9484,24.0708,23.822,24.037,56556.246700742,0
+PGJ.US,D,20110315,000000,23.0798,23.7544,22.9484,23.6648,293656.7003448,0
+PGJ.US,D,20110316,000000,23.5046,23.6738,22.9982,23.1236,185389.4731517,0
+PGJ.US,D,20110317,000000,23.3106,23.444,23.1952,23.231,89273.100233507,0
+PGJ.US,D,20110318,000000,23.24,23.2848,23.045,23.063,48758.19224921,0
+PGJ.US,D,20110321,000000,23.4698,23.63,23.3544,23.5932,44711.927624662,0
+PGJ.US,D,20110322,000000,23.8052,23.8052,23.5754,23.637,40381.238536938,0
+PGJ.US,D,20110323,000000,23.7634,24.0618,23.6998,24.0092,47070.74110549,0
+PGJ.US,D,20110324,000000,24.2908,24.2908,23.9396,24.1852,64909.079610483,0
+PGJ.US,D,20110325,000000,24.1852,24.3186,24.1236,24.2032,53632.604427317,0
+PGJ.US,D,20110328,000000,24.0978,24.2102,24.0618,24.0618,40320.936530611,0
+PGJ.US,D,20110329,000000,24.1326,24.3356,24.1236,24.3096,92296.240817372,0
+PGJ.US,D,20110330,000000,24.5404,24.5822,24.4868,24.5236,45943.093587174,0
+PGJ.US,D,20110331,000000,24.5384,24.6618,24.5296,24.617,29596.224705337,0
+PGJ.US,D,20110401,000000,24.8778,25.026,24.8678,24.9554,61431.663912288,0
+PGJ.US,D,20110404,000000,25.1335,25.2927,25.0898,25.2927,136832.28759025,0
+PGJ.US,D,20110405,000000,25.3086,25.3086,25.1246,25.2042,157674.67104377,0
+PGJ.US,D,20110406,000000,25.3634,25.442,25.0898,25.2121,117178.85869481,0
+PGJ.US,D,20110407,000000,25.2838,25.416,25.1424,25.3266,78369.492456129,0
+PGJ.US,D,20110408,000000,25.4788,25.5842,25.2738,25.3802,103359.64891152,0
+PGJ.US,D,20110411,000000,25.6022,25.6558,25.249,25.3086,124319.62127738,0
+PGJ.US,D,20110412,000000,25.2658,25.2658,24.7792,24.8141,108870.24725637,0
+PGJ.US,D,20110413,000000,25.24,25.3016,25.1156,25.2121,97236.985202438,0
+PGJ.US,D,20110414,000000,25.2738,25.3892,25.1246,25.3534,53325.064195049,0
+PGJ.US,D,20110415,000000,25.4956,25.5484,25.3534,25.4956,100954.6038925,0
+PGJ.US,D,20110418,000000,25.0102,25.3016,24.8141,25.2588,135321.72233175,0
+PGJ.US,D,20110419,000000,25.231,25.5574,25.231,25.5574,90221.85179972,0
+PGJ.US,D,20110420,000000,25.8578,25.9464,25.6897,25.8042,78586.579678907,0
+PGJ.US,D,20110421,000000,25.8042,25.9106,25.6986,25.8857,56958.260076256,0
+PGJ.US,D,20110425,000000,25.8857,25.9106,25.7246,25.8499,60408.539871605,0
+PGJ.US,D,20110426,000000,25.9106,25.9106,25.638,25.6986,89644.962605857,0
+PGJ.US,D,20110427,000000,25.6708,25.6708,25.2658,25.5664,51030.572854303,0
+PGJ.US,D,20110428,000000,25.4062,25.4956,25.3266,25.4956,44951.125583093,0
+PGJ.US,D,20110429,000000,25.4042,25.641,25.4042,25.5772,47527.026286699,0
+PGJ.US,D,20110502,000000,25.638,25.7782,25.4956,25.4956,31608.301649785,0
+PGJ.US,D,20110503,000000,25.3534,25.4598,24.7066,24.8141,76227.766198079,0
+PGJ.US,D,20110504,000000,24.6788,24.7166,24.3962,24.6082,82141.382951889,0
+PGJ.US,D,20110505,000000,24.3186,24.6788,24.2818,24.432,89589.685766724,0
+PGJ.US,D,20110506,000000,24.823,24.9822,24.635,24.7355,20558.964023784,0
+PGJ.US,D,20110509,000000,24.8778,24.9554,24.7434,24.9474,45800.378838866,0
+PGJ.US,D,20110510,000000,24.9316,25.035,24.9316,25.0102,26122.829140897,0
+PGJ.US,D,20110511,000000,24.8947,24.9822,24.5136,24.6708,51196.403371702,0
+PGJ.US,D,20110512,000000,24.5404,24.7434,24.3734,24.5822,58040.681089827,0
+PGJ.US,D,20110513,000000,24.635,24.635,24.1156,24.1684,112073.28882578,0
+PGJ.US,D,20110516,000000,23.9664,24.3454,23.84,23.8758,154894.74855209,0
+PGJ.US,D,20110517,000000,23.7784,23.8758,23.637,23.848,46930.03642406,0
+PGJ.US,D,20110518,000000,23.9584,24.2032,23.9584,24.1764,38826.451807138,0
+PGJ.US,D,20110519,000000,24.237,24.3096,24.0978,24.1942,44667.706153356,0
+PGJ.US,D,20110520,000000,24.0978,24.1852,23.9484,24.0192,29183.155961997,0
+PGJ.US,D,20110523,000000,23.5316,23.5674,23.1962,23.259,119619.07988418,0
+PGJ.US,D,20110524,000000,23.434,23.4878,23.2052,23.249,61261.813261133,0
+PGJ.US,D,20110525,000000,23.2778,23.5216,23.2778,23.3386,20351.927135394,0
+PGJ.US,D,20110526,000000,23.3454,23.4778,23.2142,23.434,35204.311293757,0
+PGJ.US,D,20110527,000000,23.658,23.842,23.623,23.7008,202035.84199829,0
+PGJ.US,D,20110531,000000,24.236,24.3266,24.041,24.1564,106274.245884,0
+PGJ.US,D,20110601,000000,24.0978,24.1414,23.6908,23.6908,46989.333396949,0
+PGJ.US,D,20110602,000000,23.8052,23.9664,23.7086,23.8948,26377.102600909,0
+PGJ.US,D,20110603,000000,23.443,23.6648,23.2142,23.2142,257209.16268727,0
+PGJ.US,D,20110606,000000,23.1863,23.3206,22.6898,22.7077,183695.99180735,0
+PGJ.US,D,20110607,000000,23.1226,23.1226,22.7028,22.7844,61762.319913648,0
+PGJ.US,D,20110608,000000,22.7664,22.8022,22.3136,22.3485,116016.03500613,0
+PGJ.US,D,20110609,000000,22.3744,22.465,22.251,22.3923,443115.2230265,0
+PGJ.US,D,20110610,000000,22.2252,22.3564,21.7714,21.868,127807.08730996,0
+PGJ.US,D,20110613,000000,22.0022,22.0808,21.6302,21.7376,136621.23056811,0
+PGJ.US,D,20110614,000000,21.9943,22.3306,21.9943,22.259,219422.92048927,0
+PGJ.US,D,20110615,000000,22.056,22.1186,21.5854,21.7714,130856.35876323,0
+PGJ.US,D,20110616,000000,21.6381,21.868,21.3157,21.4759,195989.56083056,0
+PGJ.US,D,20110617,000000,21.5118,21.5486,21.2988,21.3068,103167.68752471,0
+PGJ.US,D,20110620,000000,21.1486,21.4759,21.1306,21.3506,114577.83215523,0
+PGJ.US,D,20110621,000000,21.5575,22.1008,21.5575,22.0828,116965.79160579,0
+PGJ.US,D,20110622,000000,22.1634,22.1634,21.8311,21.858,36435.477256269,0
+PGJ.US,D,20110623,000000,21.6808,22.056,21.5674,22.046,48014.467504509,0
+PGJ.US,D,20110624,000000,22.1545,22.3306,22.0729,22.1456,61354.276337501,0
+PGJ.US,D,20110627,000000,22.3744,22.5942,22.251,22.5942,162188.27621735,0
+PGJ.US,D,20110628,000000,22.5186,22.9296,22.5186,22.9038,37027.441951713,0
+PGJ.US,D,20110629,000000,22.8758,22.9366,22.7406,22.9038,36622.413475883,0
+PGJ.US,D,20110630,000000,22.9226,23.3694,22.9226,23.3694,124273.38973919,0
+PGJ.US,D,20110701,000000,23.2678,23.6758,23.1952,23.631,42686.785245511,0
+PGJ.US,D,20110705,000000,23.631,23.7804,23.5684,23.7654,84972.562148946,0
+PGJ.US,D,20110706,000000,23.5852,23.649,23.444,23.5684,85885.132511363,0
+PGJ.US,D,20110707,000000,23.7206,23.8152,23.7206,23.7654,26942.936426945,0
+PGJ.US,D,20110708,000000,23.639,23.6658,23.444,23.623,56475.844025639,0
+PGJ.US,D,20110711,000000,23.4162,23.4698,23.0142,23.051,31709.810027102,0
+PGJ.US,D,20110712,000000,22.849,22.9614,22.6868,22.7485,44332.024984801,0
+PGJ.US,D,20110713,000000,22.9962,23.3982,22.9962,23.2132,58165.305236237,0
+PGJ.US,D,20110714,000000,23.2678,23.3982,23.0242,23.043,41549.087392806,0
+PGJ.US,D,20110715,000000,23.4968,23.5764,23.258,23.444,58998.477956989,0
+PGJ.US,D,20110718,000000,23.2938,23.3704,23.0142,23.1664,84981.607449895,0
+PGJ.US,D,20110719,000000,23.3614,23.5514,23.3614,23.5326,32501.776376865,0
+PGJ.US,D,20110720,000000,23.5764,23.639,23.4878,23.5942,22555.965466649,0
+PGJ.US,D,20110721,000000,23.5226,23.7008,23.249,23.444,179411.5342578,0
+PGJ.US,D,20110722,000000,23.5326,23.7206,23.5056,23.631,82832.845957773,0
+PGJ.US,D,20110725,000000,23.4698,23.7386,23.4072,23.649,131802.09522913,0
+PGJ.US,D,20110726,000000,23.9434,23.9882,23.834,23.8978,82370.530575932,0
+PGJ.US,D,20110727,000000,23.8788,23.8788,23.4162,23.4788,68577.451662048,0
+PGJ.US,D,20110728,000000,23.6221,23.7386,23.4678,23.5494,48591.356698372,0
+PGJ.US,D,20110729,000000,23.3594,23.5664,23.1455,23.5037,61433.673979165,0
+PGJ.US,D,20110801,000000,23.8788,23.8788,23.249,23.3454,56458.75845718,0
+PGJ.US,D,20110802,000000,23.1902,23.2738,22.634,22.66,96609.844336636,0
+PGJ.US,D,20110803,000000,22.6868,22.7126,22.056,22.5794,64150.279364201,0
+PGJ.US,D,20110804,000000,22.1814,22.1982,21.3506,21.3684,117123.58185568,0
+PGJ.US,D,20110805,000000,21.45,21.5028,20.4988,21.1486,188910.10528776,0
+PGJ.US,D,20110808,000000,20.1964,20.4451,19.465,19.465,214316.3455868,0
+PGJ.US,D,20110809,000000,19.857,20.7635,19.4332,20.668,136683.5426413,0
+PGJ.US,D,20110810,000000,19.9207,20.5516,19.9108,19.9754,98636.996782665,0
+PGJ.US,D,20110811,000000,20.3118,21.1207,20.267,20.9973,43811.417663511,0
+PGJ.US,D,20110812,000000,21.1138,21.2391,20.9536,21.0062,38442.529033522,0
+PGJ.US,D,20110815,000000,21.46,21.5764,21.3506,21.5764,52027.566025577,0
+PGJ.US,D,20110816,000000,21.2202,21.2988,20.9167,21.068,29619.340474429,0
+PGJ.US,D,20110817,000000,21.1486,21.3068,20.9078,21.0142,27398.216574715,0
+PGJ.US,D,20110818,000000,20.5177,20.5177,19.9476,20.0819,55278.849200046,0
+PGJ.US,D,20110819,000000,19.8133,20.3904,19.7934,19.7934,36940.004042539,0
+PGJ.US,D,20110822,000000,20.0282,20.065,19.5745,19.5745,35173.155257155,0
+PGJ.US,D,20110823,000000,19.9287,20.463,19.8929,20.463,41343.055537855,0
+PGJ.US,D,20110824,000000,20.4093,20.5177,20.2132,20.4172,55817.547123235,0
+PGJ.US,D,20110825,000000,20.6142,20.7296,20.267,20.3566,18677.541426378,0
+PGJ.US,D,20110826,000000,20.0282,20.5516,19.8829,20.4898,60571.355288688,0
+PGJ.US,D,20110829,000000,20.8082,21.068,20.6779,21.0322,48126.026216214,0
+PGJ.US,D,20110830,000000,21.0142,21.5028,20.9536,21.4032,95141.490482572,0
+PGJ.US,D,20110831,000000,21.7186,21.7734,21.4371,21.6112,59078.880632092,0
+PGJ.US,D,20110901,000000,21.5575,21.6292,21.2988,21.2988,32955.046457757,0
+PGJ.US,D,20110902,000000,20.7486,20.9963,20.6809,20.8411,13141.817245551,0
+PGJ.US,D,20110906,000000,20.2908,20.658,20.2192,20.6212,26234.387852602,0
+PGJ.US,D,20110907,000000,20.8908,21.1595,20.8908,21.1058,16763.957758932,0
+PGJ.US,D,20110908,000000,20.7804,21.1694,20.7804,20.9446,36522.915165443,0
+PGJ.US,D,20110909,000000,20.7108,20.8082,20.3456,20.4063,34828.428787652,0
+PGJ.US,D,20110912,000000,20.0988,20.3814,19.9754,20.277,26105.743572437,0
+PGJ.US,D,20110913,000000,20.3168,20.4789,20.264,20.3456,48323.012770216,0
+PGJ.US,D,20110914,000000,20.4152,20.7625,20.256,20.6212,59797.479540823,0
+PGJ.US,D,20110915,000000,20.7366,20.7366,20.5247,20.6958,51291.881548387,0
+PGJ.US,D,20110916,000000,20.7108,20.7714,20.5406,20.6212,31324.882220047,0
+PGJ.US,D,20110919,000000,20.2192,20.3168,19.9794,20.2461,49805.437092424,0
+PGJ.US,D,20110920,000000,20.256,20.2998,19.7884,19.7964,35300.79450388,0
+PGJ.US,D,20110921,000000,19.7247,19.9148,19.1446,19.1446,157234.46639758,0
+PGJ.US,D,20110922,000000,18.4113,18.4581,17.7765,17.9377,150615.31616974,0
+PGJ.US,D,20110923,000000,18.088,18.4113,18.088,18.3476,87038.910899088,0
+PGJ.US,D,20110926,000000,18.1317,18.3745,17.7855,18.3307,54408.490242059,0
+PGJ.US,D,20110927,000000,18.876,19.1904,18.8113,18.8581,138265.46527395,0
+PGJ.US,D,20110928,000000,18.8213,18.9108,18.1944,18.2302,80765.492174192,0
+PGJ.US,D,20110929,000000,18.5805,18.5904,17.7407,17.9188,86062.018396589,0
+PGJ.US,D,20110930,000000,17.5387,17.8312,17.2949,17.2949,110473.27559124,0
+PGJ.US,D,20111003,000000,17.0621,17.2203,16.4403,16.4403,260401.14888885,0
+PGJ.US,D,20111004,000000,16.1736,16.9268,15.9925,16.89,189692.02130314,0
+PGJ.US,D,20111005,000000,16.7557,17.3726,16.7467,17.3726,84468.035362676,0
+PGJ.US,D,20111006,000000,17.3079,18.0153,17.3079,18.0153,83943.40790763,0
+PGJ.US,D,20111007,000000,17.9895,18.0243,17.4352,17.6054,71202.599004154,0
+PGJ.US,D,20111010,000000,17.7128,18.1944,17.7128,18.1845,116078.34707934,0
+PGJ.US,D,20111011,000000,18.0153,18.4382,18.0153,18.3118,27797.214849912,0
+PGJ.US,D,20111012,000000,18.7178,19.1068,18.6183,18.9377,49789.356557403,0
+PGJ.US,D,20111013,000000,18.7844,19.0103,18.6362,18.9377,47219.48605443,0
+PGJ.US,D,20111014,000000,19.1257,19.279,18.9924,19.1904,38168.154904734,0
+PGJ.US,D,20111017,000000,19.2093,19.2093,18.7775,18.8581,24928.84941562,0
+PGJ.US,D,20111018,000000,18.5367,18.885,18.1317,18.8302,49156.185490969,0
+PGJ.US,D,20111019,000000,18.6989,18.8213,18.3397,18.3476,62365.339976919,0
+PGJ.US,D,20111020,000000,18.088,18.2302,17.9019,18.1506,63418.615020765,0
+PGJ.US,D,20111021,000000,18.3845,18.5546,18.2571,18.475,56636.649375845,0
+PGJ.US,D,20111024,000000,18.8113,19.4939,18.7685,19.4402,80893.131420918,0
+PGJ.US,D,20111025,000000,19.3695,19.3794,18.9377,19.0103,206885.12834043,0
+PGJ.US,D,20111026,000000,19.5108,19.5208,19.0203,19.4571,43513.927765631,0
+PGJ.US,D,20111027,000000,20.3635,20.8082,20.1028,20.5506,193262.90511114,0
+PGJ.US,D,20111028,000000,20.1456,20.5406,20.1456,20.3714,111317.50367981,0
+PGJ.US,D,20111031,000000,19.9655,20.0103,19.6471,19.663,30587.187675979,0
+PGJ.US,D,20111101,000000,19.0969,19.2979,18.9377,19.0541,73192.565212948,0
+PGJ.US,D,20111102,000000,19.7884,19.859,19.5476,19.8521,72196.577075113,0
+PGJ.US,D,20111103,000000,19.9605,20.077,19.6014,20.0063,31703.779826469,0
+PGJ.US,D,20111104,000000,19.9486,20.068,19.7745,20.0123,30977.140650228,0
+PGJ.US,D,20111107,000000,20.2093,20.273,19.9148,20.1844,332886.17056089,0
+PGJ.US,D,20111108,000000,20.4152,20.4152,20.0411,20.3456,24614.273949281,0
+PGJ.US,D,20111109,000000,19.7695,19.8322,19.3516,19.3516,38591.273982462,0
+PGJ.US,D,20111110,000000,19.7794,19.7794,19.3416,19.4481,52793.401505931,0
+PGJ.US,D,20111111,000000,19.7337,19.868,19.6521,19.7794,59826.625510548,0
+PGJ.US,D,20111114,000000,19.671,19.7337,19.5287,19.5576,107118.47397258,0
+PGJ.US,D,20111115,000000,19.6988,19.8152,19.5476,19.6988,41948.085668004,0
+PGJ.US,D,20111116,000000,19.3964,19.6272,19.2879,19.2879,42994.325477779,0
+PGJ.US,D,20111117,000000,19.3964,19.465,18.8302,18.8302,92365.588124648,0
+PGJ.US,D,20111118,000000,19.1715,19.2441,18.8392,18.8392,69544.293830159,0
+PGJ.US,D,20111121,000000,18.5188,18.5188,17.9536,18.1138,42801.359057532,0
+PGJ.US,D,20111122,000000,18.2302,18.3218,17.9725,18.1845,25627.347655576,0
+PGJ.US,D,20111123,000000,18.0511,18.07,17.677,17.677,93126.398437808,0
+PGJ.US,D,20111125,000000,17.8581,17.9725,17.7954,17.8044,16577.021539318,0
+PGJ.US,D,20111128,000000,18.3845,18.5108,18.1606,18.2571,35378.182078667,0
+PGJ.US,D,20111129,000000,18.2929,18.4113,18.1845,18.1845,46130.029806788,0
+PGJ.US,D,20111130,000000,18.8601,19.068,18.8511,19.0491,38572.178347125,0
+PGJ.US,D,20111201,000000,18.9198,19.1446,18.8113,19.064,47437.578310647,0
+PGJ.US,D,20111202,000000,19.1994,19.2163,18.9248,18.9347,35107.828083634,0
+PGJ.US,D,20111205,000000,19.2262,19.3148,19.0451,19.0899,22938.883206826,0
+PGJ.US,D,20111206,000000,18.9436,18.9715,18.7636,18.8073,32669.616961142,0
+PGJ.US,D,20111207,000000,18.6929,18.9248,18.6491,18.863,30909.803409829,0
+PGJ.US,D,20111208,000000,18.6491,18.7118,18.3118,18.3307,55083.872712922,0
+PGJ.US,D,20111209,000000,18.4491,18.6392,18.4402,18.5835,44755.14406253,0
+PGJ.US,D,20111212,000000,18.1944,18.2133,17.9377,18.0969,32595.244486672,0
+PGJ.US,D,20111213,000000,18.2123,18.3118,17.7706,17.8163,63526.153598715,0
+PGJ.US,D,20111214,000000,17.7258,17.7805,17.4711,17.487,52989.383026494,0
+PGJ.US,D,20111215,000000,17.5785,17.6412,17.2124,17.2571,115865.27999032,0
+PGJ.US,D,20111216,000000,17.6531,17.7258,17.4104,17.5437,50088.856522161,0
+PGJ.US,D,20111219,000000,17.4711,17.4711,17.093,17.1288,141892.63095453,0
+PGJ.US,D,20111220,000000,17.5805,17.7069,17.4004,17.6621,53119.032340098,0
+PGJ.US,D,20111221,000000,17.4959,17.5337,17.3268,17.478,41709.892743012,0
+PGJ.US,D,20111222,000000,17.5059,17.8253,17.5059,17.7905,68270.916463219,0
+PGJ.US,D,20111223,000000,17.8701,17.9158,17.8352,17.8701,82845.911392477,0
+PGJ.US,D,20111227,000000,17.8531,17.889,17.7069,17.7158,67567.393056069,0
+PGJ.US,D,20111228,000000,17.681,17.681,17.4711,17.4711,81866.003789662,0
+PGJ.US,D,20111229,000000,17.6721,17.6979,17.5248,17.6621,66169.39154272,0
+PGJ.US,D,20111230,000000,17.677,17.7427,17.6303,17.7128,48545.125160188,0
+PGJ.US,D,20120103,000000,18.0412,18.4302,18.0412,18.3934,166651.629719,0
+PGJ.US,D,20120104,000000,18.1586,18.2034,18.0581,18.1039,35765.119952599,0
+PGJ.US,D,20120105,000000,18.2213,18.3307,18.0681,18.3029,19986.094963676,0
+PGJ.US,D,20120106,000000,18.1586,18.2661,17.9865,17.9865,19319.757793762,0
+PGJ.US,D,20120109,000000,18.2213,18.2929,18.1218,18.2213,29869.593800687,0
+PGJ.US,D,20120110,000000,18.6113,18.8073,18.5566,18.7476,50244.636705173,0
+PGJ.US,D,20120111,000000,18.7218,18.9248,18.6213,18.9088,27949.979932608,0
+PGJ.US,D,20120112,000000,18.9715,19.0173,18.7894,18.9904,46831.543147059,0
+PGJ.US,D,20120113,000000,18.8262,18.8989,18.7397,18.8989,33180.173948044,0
+PGJ.US,D,20120117,000000,19.1436,19.1994,18.9904,18.9904,45707.915762498,0
+PGJ.US,D,20120118,000000,18.9715,19.3148,18.9715,19.2541,40101.839240956,0
+PGJ.US,D,20120119,000000,19.3616,19.5048,19.3148,19.3526,26891.679721567,0
+PGJ.US,D,20120120,000000,19.3148,19.5606,19.2979,19.5606,28208.273526375,0
+PGJ.US,D,20120123,000000,19.5406,19.7655,19.5406,19.5944,46348.122063004,0
+PGJ.US,D,20120124,000000,19.4252,19.7028,19.3705,19.5864,35818.386724855,0
+PGJ.US,D,20120125,000000,19.458,19.7934,19.4501,19.7934,36646.534278413,0
+PGJ.US,D,20120126,000000,19.874,20.058,19.6481,19.7376,104091.31325495,0
+PGJ.US,D,20120127,000000,19.7476,20.1018,19.7476,20.1018,36604.322873984,0
+PGJ.US,D,20120130,000000,19.5695,19.6939,19.4869,19.656,16790.08862834,0
+PGJ.US,D,20120131,000000,19.8123,19.876,19.4998,19.663,30072.610555321,0
+PGJ.US,D,20120201,000000,19.874,20.0401,19.8212,19.9386,26775.095842668,0
+PGJ.US,D,20120202,000000,20.1118,20.273,20.0401,20.1734,31485.687570253,0
+PGJ.US,D,20120203,000000,20.3267,20.5257,20.3267,20.4988,34025.407070062,0
+PGJ.US,D,20120206,000000,19.9207,20.1546,19.8929,20.1018,96353.560809746,0
+PGJ.US,D,20120207,000000,20.0401,20.1446,19.874,20.0043,47987.331601662,0
+PGJ.US,D,20120208,000000,20.2471,20.3884,20.2013,20.3884,27576.10749338,0
+PGJ.US,D,20120209,000000,20.4441,20.6252,20.3466,20.5436,246060.32675082,0
+PGJ.US,D,20120210,000000,20.1386,20.2471,20.0302,20.1197,28400.234913183,0
+PGJ.US,D,20120213,000000,20.3546,20.3884,20.256,20.3178,24299.698482941,0
+PGJ.US,D,20120214,000000,20.256,20.2819,20.1386,20.2192,32055.541530044,0
+PGJ.US,D,20120215,000000,20.5694,20.6431,20.3366,20.3645,37712.874756964,0
+PGJ.US,D,20120216,000000,20.3267,20.5526,20.2372,20.5526,20326.801299424,0
+PGJ.US,D,20120217,000000,20.5526,20.5526,20.3983,20.4819,21677.566241151,0
+PGJ.US,D,20120221,000000,20.2819,20.4172,20.1118,20.1546,30964.075215524,0
+PGJ.US,D,20120222,000000,20.273,20.3794,20.1645,20.3267,24339.899820492,0
+PGJ.US,D,20120223,000000,20.2192,20.3546,20.1924,20.2918,37465.636531023,0
+PGJ.US,D,20120224,000000,20.3178,20.4172,20.2918,20.3088,26738.914638872,0
+PGJ.US,D,20120227,000000,19.9108,20.256,19.874,20.2471,39640.528892554,0
+PGJ.US,D,20120228,000000,20.3645,20.5983,20.3645,20.5177,26038.406332039,0
+PGJ.US,D,20120229,000000,20.6908,20.6908,20.3944,20.4322,21195.150190535,0
+PGJ.US,D,20120301,000000,20.4262,20.6252,20.4262,20.5436,12118.693204868,0
+PGJ.US,D,20120302,000000,20.6142,20.6968,20.5874,20.661,9565.9082703546,0
+PGJ.US,D,20120305,000000,20.4172,20.4172,20.1297,20.1386,62187.449058254,0
+PGJ.US,D,20120306,000000,19.6282,19.6531,19.4222,19.4222,37734.985492617,0
+PGJ.US,D,20120307,000000,19.6471,19.7356,19.5576,19.7008,21126.807916697,0
+PGJ.US,D,20120308,000000,19.9277,20.1098,19.871,20.074,13597.097393321,0
+PGJ.US,D,20120309,000000,20.1814,20.3168,20.1814,20.2172,24376.081024289,0
+PGJ.US,D,20120312,000000,20.0849,20.3178,20.0401,20.1118,13082.520272663,0
+PGJ.US,D,20120313,000000,20.2988,20.5585,20.2172,20.5585,34262.594961616,0
+PGJ.US,D,20120314,000000,20.3346,20.4053,20.056,20.1178,45812.439240132,0
+PGJ.US,D,20120315,000000,20.0123,20.2093,20.0123,20.1546,44745.093728142,0
+PGJ.US,D,20120316,000000,20.1526,20.272,20.056,20.1526,54179.342618016,0
+PGJ.US,D,20120319,000000,19.9934,20.1993,19.9655,20.0998,42554.120831591,0
+PGJ.US,D,20120320,000000,19.8362,19.9098,19.663,19.8182,52579.32938347,0
+PGJ.US,D,20120321,000000,19.8451,19.9098,19.7356,19.8272,21621.284368579,0
+PGJ.US,D,20120322,000000,19.673,19.673,19.5108,19.6202,36557.086302362,0
+PGJ.US,D,20120323,000000,19.6382,19.7824,19.5576,19.7824,17764.971063962,0
+PGJ.US,D,20120326,000000,19.8998,19.9934,19.8272,19.9934,22237.369866554,0
+PGJ.US,D,20120327,000000,20.0192,20.1277,19.9834,19.9834,36341.004113023,0
+PGJ.US,D,20120328,000000,19.7994,19.8809,19.5287,19.6023,15471.484756655,0
+PGJ.US,D,20120329,000000,19.3944,19.4392,19.2143,19.4043,19498.653745866,0
+PGJ.US,D,20120330,000000,19.6103,19.6103,19.461,19.5456,11236.273845615,0
+PGJ.US,D,20120402,000000,19.4392,19.7625,19.4392,19.7356,16018.222947354,0
+PGJ.US,D,20120403,000000,19.8451,19.8541,19.5576,19.6202,27755.003445484,0
+PGJ.US,D,20120404,000000,19.4561,19.465,19.2053,19.3307,23043.40668446,0
+PGJ.US,D,20120405,000000,19.3874,19.5665,19.3874,19.5108,23941.906578734,0
+PGJ.US,D,20120409,000000,19.1964,19.3396,19.1118,19.27,30895.732941686,0
+PGJ.US,D,20120410,000000,19.27,19.3118,18.8869,18.9218,52137.114670405,0
+PGJ.US,D,20120411,000000,19.1675,19.2412,19.1406,19.1964,54927.087496472,0
+PGJ.US,D,20120412,000000,19.3118,19.7098,19.3118,19.681,29782.155891513,0
+PGJ.US,D,20120413,000000,19.5287,19.5834,19.3874,19.474,71004.607416714,0
+PGJ.US,D,20120416,000000,19.6471,19.6471,19.2143,19.2143,22406.21548427,0
+PGJ.US,D,20120417,000000,19.3396,19.5028,19.3396,19.4322,23341.901615779,0
+PGJ.US,D,20120418,000000,19.3307,19.474,19.3307,19.3775,11096.574197624,0
+PGJ.US,D,20120419,000000,19.5386,19.663,19.3685,19.5287,32579.163951651,0
+PGJ.US,D,20120420,000000,19.5287,19.6531,19.4939,19.4939,22035.358145359,0
+PGJ.US,D,20120423,000000,19.0332,19.1018,18.9307,19.0491,32847.507879807,0
+PGJ.US,D,20120424,000000,19.1018,19.1675,19.0143,19.0491,20363.987536659,0
+PGJ.US,D,20120425,000000,19.1018,19.2053,19.0869,19.2053,12531.761948209,0
+PGJ.US,D,20120426,000000,19.26,19.4392,19.2511,19.4133,27894.703093475,0
+PGJ.US,D,20120427,000000,19.5287,19.5934,19.3596,19.5834,30959.05004833,0
+PGJ.US,D,20120430,000000,19.471,19.5745,19.3904,19.4441,27657.515201921,0
+PGJ.US,D,20120501,000000,19.474,19.7625,19.474,19.6202,18317.739455293,0
+PGJ.US,D,20120502,000000,19.6113,19.6471,19.5208,19.6471,22618.277539854,0
+PGJ.US,D,20120503,000000,19.6471,19.6471,19.3596,19.4322,41184.260254527,0
+PGJ.US,D,20120504,000000,19.4133,19.4133,19.1964,19.2053,34169.126851809,0
+PGJ.US,D,20120507,000000,19.1018,19.2412,19.0332,19.1765,13213.174619705,0
+PGJ.US,D,20120508,000000,18.8869,18.9685,18.681,18.878,8397.0543810477,0
+PGJ.US,D,20120509,000000,18.5536,18.6989,18.5277,18.6899,18683.571627011,0
+PGJ.US,D,20120510,000000,18.681,18.681,18.5715,18.5715,8498.562758365,0
+PGJ.US,D,20120511,000000,18.3914,18.6452,18.3914,18.4551,12606.134422679,0
+PGJ.US,D,20120514,000000,18.1735,18.1994,18.0183,18.0273,54655.728468,0
+PGJ.US,D,20120515,000000,18.0909,18.2452,17.8671,17.9307,42459.647688345,0
+PGJ.US,D,20120516,000000,17.8939,18.0641,17.7954,17.7954,23364.012351432,0
+PGJ.US,D,20120517,000000,17.7765,17.8213,17.483,17.483,41919.944731718,0
+PGJ.US,D,20120518,000000,17.5576,17.6581,17.2512,17.2681,84900.199741354,0
+PGJ.US,D,20120521,000000,17.3964,17.686,17.3029,17.686,28626.36743691,0
+PGJ.US,D,20120522,000000,17.6303,17.7855,17.4313,17.483,33529.925584741,0
+PGJ.US,D,20120523,000000,17.2512,17.4671,17.1795,17.4402,24121.807564276,0
+PGJ.US,D,20120524,000000,17.4671,17.4671,17.1795,17.2333,19541.870183733,0
+PGJ.US,D,20120525,000000,17.2153,17.276,17.1795,17.1974,10368.929987944,0
+PGJ.US,D,20120529,000000,17.6133,17.7855,17.5487,17.7666,53136.117908557,0
+PGJ.US,D,20120530,000000,17.3686,17.3775,17.3029,17.3129,14514.692922931,0
+PGJ.US,D,20120531,000000,17.3258,17.4014,17.0969,17.3357,48792.363386129,0
+PGJ.US,D,20120601,000000,16.9626,16.9626,16.7965,16.8163,45239.570180024,0
+PGJ.US,D,20120604,000000,16.8094,16.8621,16.5985,16.7179,61023.620336141,0
+PGJ.US,D,20120605,000000,16.6781,16.9159,16.6781,16.8611,17731.804960482,0
+PGJ.US,D,20120606,000000,17.2173,17.4014,17.0551,17.3537,27284.647796132,0
+PGJ.US,D,20120607,000000,17.6024,17.8322,17.4372,17.4372,13114.681342704,0
+PGJ.US,D,20120608,000000,17.3636,17.4014,17.2551,17.3915,15424.248185032,0
+PGJ.US,D,20120611,000000,17.686,17.6949,17.3029,17.3318,18353.92065909,0
+PGJ.US,D,20120612,000000,17.5089,17.5745,17.3636,17.5178,23286.624776646,0
+PGJ.US,D,20120613,000000,17.5934,17.6303,17.4193,17.4193,9051.3311496967,0
+PGJ.US,D,20120614,000000,17.4064,17.5119,17.3218,17.4671,24266.532379461,0
+PGJ.US,D,20120615,000000,17.4989,17.6114,17.4641,17.6024,9972.9468130625,0
+PGJ.US,D,20120618,000000,17.5178,17.686,17.489,17.6303,24661.510520904,0
+PGJ.US,D,20120619,000000,17.7606,18.0123,17.7019,17.9865,14279.515098256,0
+PGJ.US,D,20120620,000000,17.9417,17.9417,17.7507,17.7865,7886.497394145,0
+PGJ.US,D,20120621,000000,17.7218,17.7218,17.2004,17.2004,15675.506544728,0
+PGJ.US,D,20120622,000000,17.2711,17.2711,17.1347,17.1905,5189.9926778852,0
+PGJ.US,D,20120625,000000,16.9994,16.9994,16.6502,16.7606,30576.132308153,0
+PGJ.US,D,20120626,000000,16.8611,16.9537,16.7507,16.888,23390.143220841,0
+PGJ.US,D,20120627,000000,17.0273,17.1258,16.9069,17.089,17543.863707429,0
+PGJ.US,D,20120628,000000,16.8979,16.9815,16.7218,16.8263,24404.221960575,0
+PGJ.US,D,20120629,000000,17.3258,17.3447,17.2163,17.3069,19471.517843018,0
+PGJ.US,D,20120702,000000,17.4283,17.4372,17.0989,17.2004,56131.117556136,0
+PGJ.US,D,20120703,000000,17.2273,17.4541,17.2273,17.4014,93973.641626703,0
+PGJ.US,D,20120705,000000,17.2631,17.5268,17.2273,17.48,39193.289012294,0
+PGJ.US,D,20120706,000000,17.4014,17.4014,17.1726,17.2551,22374.054414229,0
+PGJ.US,D,20120709,000000,17.2094,17.2094,16.9159,16.9348,25533.879545769,0
+PGJ.US,D,20120710,000000,17.0273,17.0273,16.491,16.5666,36495.779262596,0
+PGJ.US,D,20120711,000000,16.7059,16.7417,16.5009,16.6313,12519.701546943,0
+PGJ.US,D,20120712,000000,16.3397,16.5567,16.2582,16.4811,125010.07924982,0
+PGJ.US,D,20120713,000000,16.5567,16.6502,16.5099,16.6034,14271.474830745,0
+PGJ.US,D,20120716,000000,16.5009,16.5009,16.3567,16.3567,9936.7656092662,0
+PGJ.US,D,20120717,000000,15.9169,16.1199,15.6621,15.699,80709.210301621,0
+PGJ.US,D,20120718,000000,15.6233,15.8065,15.5796,15.5975,24051.455223561,0
+PGJ.US,D,20120719,000000,15.7427,15.9547,15.7348,15.8055,19012.217561494,0
+PGJ.US,D,20120720,000000,15.9457,15.9457,15.689,15.7427,18316.734421855,0
+PGJ.US,D,20120723,000000,15.3587,15.4602,15.294,15.4144,28350.988274683,0
+PGJ.US,D,20120724,000000,15.6233,15.6233,15.4224,15.4861,123275.39153447,0
+PGJ.US,D,20120725,000000,15.496,15.5607,15.3039,15.3209,39935.003690118,0
+PGJ.US,D,20120726,000000,15.5418,15.5706,15.4503,15.5149,81427.809210352,0
+PGJ.US,D,20120727,000000,15.5796,15.9069,15.5059,15.8791,61494.981018931,0
+PGJ.US,D,20120730,000000,15.7965,15.889,15.5418,15.5985,18774.024636502,0
+PGJ.US,D,20120731,000000,15.6144,15.7686,15.5049,15.5697,34295.761065096,0
+PGJ.US,D,20120801,000000,15.6621,15.7686,15.5249,15.5607,43162.166062056,0
+PGJ.US,D,20120802,000000,15.4602,15.6154,15.3865,15.4343,69371.428078688,0
+PGJ.US,D,20120803,000000,15.5706,15.6791,15.5418,15.6154,53485.869545254,0
+PGJ.US,D,20120806,000000,15.8134,16.3029,15.8134,16.2114,42740.052017766,0
+PGJ.US,D,20120807,000000,16.3029,16.6313,16.3029,16.5199,30902.768175758,0
+PGJ.US,D,20120808,000000,16.4383,16.491,16.3915,16.4383,95197.772355144,0
+PGJ.US,D,20120809,000000,16.5467,16.5945,16.4472,16.5845,22372.044347352,0
+PGJ.US,D,20120810,000000,16.4562,16.7218,16.3915,16.6781,35617.380037098,0
+PGJ.US,D,20120813,000000,16.8263,16.9348,16.7318,16.7875,26784.141143617,0
+PGJ.US,D,20120814,000000,16.9626,16.9716,16.8064,16.8263,46735.059936936,0
+PGJ.US,D,20120815,000000,16.7318,16.9069,16.7318,16.8691,21773.044417836,0
+PGJ.US,D,20120816,000000,16.7318,16.9905,16.7318,16.8691,21538.871626599,0
+PGJ.US,D,20120817,000000,16.6681,16.8611,16.6681,16.7795,27404.246775348,0
+PGJ.US,D,20120820,000000,16.7417,16.8263,16.6681,16.7795,26993.188098885,0
+PGJ.US,D,20120821,000000,16.7706,16.8522,16.688,16.7417,90589.694038315,0
+PGJ.US,D,20120822,000000,16.6114,16.8791,16.5845,16.8611,37811.368033965,0
+PGJ.US,D,20120823,000000,16.8333,16.8611,16.6502,16.7606,40315.911363417,0
+PGJ.US,D,20120824,000000,16.688,16.8263,16.688,16.7795,21145.903552034,0
+PGJ.US,D,20120827,000000,16.7875,16.7875,16.6502,16.6502,25984.134526345,0
+PGJ.US,D,20120828,000000,16.7059,16.7507,16.5756,16.6969,44312.929349465,0
+PGJ.US,D,20120829,000000,16.6969,16.7875,16.6213,16.6412,14851.379124924,0
+PGJ.US,D,20120830,000000,16.6213,16.6781,16.3736,16.4383,46268.72442134,0
+PGJ.US,D,20120831,000000,16.5238,16.5795,16.4044,16.5617,29993.212913657,0
+PGJ.US,D,20120904,000000,16.5617,16.7109,16.3776,16.6173,43075.73318632,0
+PGJ.US,D,20120905,000000,16.6263,16.6263,16.4681,16.5139,16789.083594902,0
+PGJ.US,D,20120906,000000,16.5895,16.7756,16.5517,16.7666,38733.98873077,0
+PGJ.US,D,20120907,000000,16.9129,17.0243,16.7109,16.9228,25690.664762219,0
+PGJ.US,D,20120910,000000,16.9348,16.9905,16.7139,16.7218,35349.036108942,0
+PGJ.US,D,20120911,000000,16.8263,16.8979,16.8263,16.8979,13644.333964944,0
+PGJ.US,D,20120912,000000,17.0551,17.1258,16.8791,16.9994,30224.370604578,0
+PGJ.US,D,20120913,000000,16.9447,17.3168,16.9447,17.3069,58847.722941172,0
+PGJ.US,D,20120914,000000,17.4114,17.7785,17.4114,17.5656,96181.700091714,0
+PGJ.US,D,20120917,000000,17.6024,17.6024,17.28,17.3069,19436.341672661,0
+PGJ.US,D,20120918,000000,17.3158,17.3636,17.08,17.279,21843.396758551,0
+PGJ.US,D,20120919,000000,17.4541,17.489,17.3537,17.4541,52907.975317953,0
+PGJ.US,D,20120920,000000,17.2163,17.279,17.1895,17.2263,33868.621853612,0
+PGJ.US,D,20120921,000000,17.3726,17.3726,17.2263,17.289,29198.231463579,0
+PGJ.US,D,20120924,000000,17.2263,17.2979,17.0343,17.2532,24863.522242099,0
+PGJ.US,D,20120925,000000,17.289,17.3357,17.0711,17.08,28938.932836372,0
+PGJ.US,D,20120926,000000,17.0243,17.0969,16.8223,16.9785,26210.267050071,0
+PGJ.US,D,20120927,000000,17.1895,17.3357,17.1338,17.3069,28993.204642066,0
+PGJ.US,D,20120928,000000,17.3447,17.48,17.3158,17.4114,33767.113476295,0
+PGJ.US,D,20121001,000000,17.4452,17.5278,17.3357,17.3726,54833.619386665,0
+PGJ.US,D,20121002,000000,17.4114,17.4452,17.3158,17.4193,16958.934246056,0
+PGJ.US,D,20121003,000000,17.4641,17.4641,17.3258,17.3636,47729.038007894,0
+PGJ.US,D,20121004,000000,17.4014,17.4721,17.3069,17.4721,15218.216330081,0
+PGJ.US,D,20121005,000000,17.5278,17.6123,17.4372,17.4541,16855.415801861,0
+PGJ.US,D,20121008,000000,17.289,17.4114,17.289,17.3069,17284.565080223,0
+PGJ.US,D,20121009,000000,17.289,17.3258,17.0969,17.1338,23636.376413343,0
+PGJ.US,D,20121010,000000,17.1417,17.2163,17.0711,17.1238,21870.532661398,0
+PGJ.US,D,20121011,000000,17.3447,17.4014,17.3069,17.3636,22350.938645137,0
+PGJ.US,D,20121012,000000,17.3447,17.4641,17.2074,17.2263,21149.923685789,0
+PGJ.US,D,20121015,000000,17.1616,17.4283,17.1616,17.3069,19057.444066239,0
+PGJ.US,D,20121016,000000,17.4114,17.4114,17.2701,17.4114,9755.8595902849,0
+PGJ.US,D,20121017,000000,17.4014,17.5278,17.3258,17.4452,22442.396688067,0
+PGJ.US,D,20121018,000000,17.4989,17.6402,17.4541,17.4989,36344.019213339,0
+PGJ.US,D,20121019,000000,17.4452,17.4721,17.2163,17.2621,23060.492252919,0
+PGJ.US,D,20121022,000000,17.4283,17.4989,17.3357,17.4372,15026.254943273,0
+PGJ.US,D,20121023,000000,17.2353,17.3825,17.1417,17.3158,21879.577962347,0
+PGJ.US,D,20121024,000000,17.4989,17.5755,17.3915,17.4541,56831.625862969,0
+PGJ.US,D,20121025,000000,17.489,17.5556,17.4014,17.4283,122508.55102068,0
+PGJ.US,D,20121026,000000,17.3158,17.4641,17.2074,17.279,67272.918258505,0
+PGJ.US,D,20121031,000000,17.0343,17.2163,16.9875,17.1895,18939.855153901,0
+PGJ.US,D,20121101,000000,17.3447,17.5855,17.3447,17.5656,47185.314917512,0
+PGJ.US,D,20121102,000000,17.5944,17.5944,17.3357,17.3636,14222.228192245,0
+PGJ.US,D,20121105,000000,17.4014,17.6223,17.4014,17.5656,15606.159237452,0
+PGJ.US,D,20121106,000000,17.7228,17.7427,17.6123,17.7228,69175.446558125,0
+PGJ.US,D,20121107,000000,17.5556,17.6223,17.4114,17.48,25246.439982276,0
+PGJ.US,D,20121108,000000,17.3069,17.4721,17.2163,17.2532,21175.049521759,0
+PGJ.US,D,20121109,000000,17.1149,17.3447,17.0969,17.2074,38909.869582557,0
+PGJ.US,D,20121112,000000,17.1805,17.4372,17.1805,17.3915,100487.26334347,0
+PGJ.US,D,20121113,000000,17.1517,17.2621,17.0711,17.0969,25220.309112868,0
+PGJ.US,D,20121114,000000,17.08,17.1338,16.7467,16.7855,56959.265109695,0
+PGJ.US,D,20121115,000000,16.6741,16.7666,16.4781,16.5985,34487.722451903,0
+PGJ.US,D,20121116,000000,16.496,16.496,16.1497,16.2611,42251.605766517,0
+PGJ.US,D,20121119,000000,16.6084,16.6084,16.5517,16.5795,16437.321891327,0
+PGJ.US,D,20121120,000000,16.4591,16.5985,16.4591,16.5338,29813.311928115,0
+PGJ.US,D,20121121,000000,16.6641,16.6641,16.486,16.5706,18906.689050421,0
+PGJ.US,D,20121123,000000,16.6741,16.7567,16.6641,16.7467,7984.9906711459,0
+PGJ.US,D,20121126,000000,16.7278,16.8313,16.6641,16.8223,36385.225584329,0
+PGJ.US,D,20121127,000000,16.7467,16.8124,16.6552,16.7179,25266.540651052,0
+PGJ.US,D,20121128,000000,16.5617,16.8661,16.5617,16.8313,31668.603656112,0
+PGJ.US,D,20121129,000000,16.9417,17.0631,16.8492,17.0153,39987.265428934,0
+PGJ.US,D,20121130,000000,17.0442,17.0969,16.9417,16.9686,47793.360147977,0
+PGJ.US,D,20121203,000000,17.0631,17.0969,16.9686,16.9785,30285.677644344,0
+PGJ.US,D,20121204,000000,17.0054,17.0343,16.4423,16.4781,34074.653708563,0
+PGJ.US,D,20121205,000000,16.5895,16.683,16.3059,16.3139,114450.19290851,0
+PGJ.US,D,20121206,000000,16.2801,16.4233,16.2801,16.3059,19564.985952825,0
+PGJ.US,D,20121207,000000,16.3517,16.3776,16.2144,16.2323,103392.815015,0
+PGJ.US,D,20121210,000000,16.2423,16.4144,16.2423,16.3607,33346.004465444,0
+PGJ.US,D,20121211,000000,16.5238,16.6363,16.486,16.5706,174291.89392063,0
+PGJ.US,D,20121212,000000,16.5985,16.8761,16.5895,16.8124,42175.223225169,0
+PGJ.US,D,20121213,000000,16.7278,16.895,16.7109,16.7567,31668.603656112,0
+PGJ.US,D,20121214,000000,16.895,17.0343,16.8492,16.9965,37758.10126171,0
+PGJ.US,D,20121217,000000,17.0153,17.1338,16.9875,17.1069,97036.98354812,0
+PGJ.US,D,20121218,000000,17.1149,17.3636,17.1149,17.3636,112069.26869202,0
+PGJ.US,D,20121219,000000,17.5089,17.677,17.4989,17.5755,126149.7871694,0
+PGJ.US,D,20121220,000000,17.6123,17.677,17.4283,17.5467,103276.23113609,0
+PGJ.US,D,20121221,000000,17.3328,17.4611,17.2751,17.4084,218863.11686387,0
+PGJ.US,D,20121224,000000,17.4512,17.4512,17.1775,17.2402,15462.439455706,0
+PGJ.US,D,20121226,000000,17.2671,17.5069,17.2671,17.3984,28564.055363705,0
+PGJ.US,D,20121227,000000,17.4163,17.5258,17.2134,17.3795,58326.110586442,0
+PGJ.US,D,20121228,000000,17.2939,17.487,17.1288,17.3885,55229.602561546,0
+PGJ.US,D,20121231,000000,17.481,17.7357,17.3726,17.7357,114402.95633688,0
+PGJ.US,D,20130102,000000,18.082,18.2671,18.0253,18.0909,37299.806013624,0
+PGJ.US,D,20130103,000000,18.0909,18.2491,18.082,18.1278,31596.241248519,0
+PGJ.US,D,20130104,000000,18.0631,18.3228,18.0352,18.285,42891.812067023,0
+PGJ.US,D,20130107,000000,18.0442,18.2571,18.0442,18.2203,67385.482003649,0
+PGJ.US,D,20130108,000000,18.0909,18.1755,17.9616,18.0163,32740.974335295,0
+PGJ.US,D,20130109,000000,18.1178,18.2491,18.1009,18.2491,91087.185590513,0
+PGJ.US,D,20130110,000000,18.4999,18.6491,18.285,18.6302,43764.181091888,0
+PGJ.US,D,20130111,000000,18.4999,18.6491,18.4899,18.6491,84891.154440404,0
+PGJ.US,D,20130114,000000,18.7765,18.7934,18.5546,18.6024,26462.530443206,0
+PGJ.US,D,20130115,000000,18.482,18.6024,18.3884,18.5646,35803.311223273,0
+PGJ.US,D,20130116,000000,18.4163,18.5546,18.4163,18.4452,18902.668916666,0
+PGJ.US,D,20130117,000000,18.4631,18.4899,18.3606,18.3685,76485.054758408,0
+PGJ.US,D,20130118,000000,18.4999,18.5456,18.4064,18.482,30347.989717549,0
+PGJ.US,D,20130122,000000,18.3884,18.5735,18.3884,18.5367,44385.291757057,0
+PGJ.US,D,20130123,000000,18.6024,18.677,18.5546,18.6024,33942.994328082,0
+PGJ.US,D,20130124,000000,18.472,18.7496,18.4253,18.4541,28382.144311285,0
+PGJ.US,D,20130125,000000,18.4541,18.4541,18.2491,18.3785,41869.693059778,0
+PGJ.US,D,20130128,000000,18.4253,18.4999,18.3506,18.3974,25153.976905908,0
+PGJ.US,D,20130129,000000,18.482,18.482,18.2571,18.3606,30471.608830519,0
+PGJ.US,D,20130130,000000,18.3417,18.3506,18.2571,18.285,33806.309780407,0
+PGJ.US,D,20130131,000000,18.2113,18.2392,18.1367,18.2014,18283.568318375,0
+PGJ.US,D,20130201,000000,18.3685,18.4631,18.2571,18.3884,60400.499604094,0
+PGJ.US,D,20130204,000000,18.277,18.277,17.9715,17.9715,28953.003304515,0
+PGJ.US,D,20130205,000000,17.879,17.9616,17.7119,17.9079,25274.580918562,0
+PGJ.US,D,20130206,000000,17.9715,18.082,17.7686,18.082,41970.196403657,0
+PGJ.US,D,20130207,000000,18.1278,18.1278,17.9427,17.9616,27523.845754563,0
+PGJ.US,D,20130208,000000,18.0163,18.1367,18.0163,18.0909,46157.165709635,0
+PGJ.US,D,20130211,000000,18.1666,18.1666,18.0253,18.073,28950.993237638,0
+PGJ.US,D,20130212,000000,18.0163,18.1278,18.0163,18.0352,20438.36001113,0
+PGJ.US,D,20130213,000000,18.0163,18.1825,18.0163,18.1088,15672.491444412,0
+PGJ.US,D,20130214,000000,18.0442,18.2491,18.0442,18.2203,30050.499819668,0
+PGJ.US,D,20130215,000000,18.2014,18.277,18.1278,18.1666,26145.944909989,0
+PGJ.US,D,20130219,000000,18.0531,18.1666,18.0442,18.0442,26398.208303124,0
+PGJ.US,D,20130220,000000,18.2203,18.2292,17.8989,17.8989,39185.248744784,0
+PGJ.US,D,20130221,000000,17.8153,17.8342,17.4611,17.5636,76298.118538794,0
+PGJ.US,D,20130222,000000,17.6939,17.7606,17.6293,17.7606,34155.056383666,0
+PGJ.US,D,20130225,000000,17.7686,17.8701,17.5636,17.5636,40125.960043487,0
+PGJ.US,D,20130226,000000,17.5835,17.6382,17.4084,17.5258,23823.312632957,0
+PGJ.US,D,20130227,000000,17.487,17.6203,17.487,17.5636,14621.226467443,0
+PGJ.US,D,20130228,000000,17.5855,17.68,17.5387,17.5387,18744.878666777,0
+PGJ.US,D,20130301,000000,17.2601,17.5447,17.2601,17.5168,26013.280496069,0
+PGJ.US,D,20130304,000000,17.3517,17.4163,17.2671,17.4084,79411.712132149,0
+PGJ.US,D,20130305,000000,17.4263,17.7875,17.4263,17.7875,68073.929909217,0
+PGJ.US,D,20130306,000000,17.5347,17.6203,17.487,17.4969,20736.854942449,0
+PGJ.US,D,20130307,000000,17.5546,17.5735,17.4969,17.5447,27640.429633462,0
+PGJ.US,D,20130308,000000,17.7606,17.7606,17.6382,17.7019,33108.816573891,0
+PGJ.US,D,20130311,000000,17.7218,17.7606,17.5925,17.7317,48534.069792361,0
+PGJ.US,D,20130312,000000,17.5835,17.6472,17.478,17.5546,53065.765567842,0
+PGJ.US,D,20130313,000000,17.5069,17.5069,17.3228,17.3427,12532.766981648,0
+PGJ.US,D,20130314,000000,17.3795,17.4432,17.2601,17.3228,216435.96110921,0
+PGJ.US,D,20130315,000000,17.1576,17.3129,17.1576,17.2671,78304.165282608,0
+PGJ.US,D,20130318,000000,17.0293,17.2939,16.9079,17.2502,37220.40837196,0
+PGJ.US,D,20130319,000000,17.1945,17.3696,17.1945,17.2502,31573.125479427,0
+PGJ.US,D,20130320,000000,17.4352,17.6203,17.3427,17.5835,18311.709254661,0
+PGJ.US,D,20130321,000000,17.3984,17.5735,17.3984,17.5258,27502.740052348,0
+PGJ.US,D,20130322,000000,17.5835,17.676,17.4701,17.5735,28511.793624889,0
+PGJ.US,D,20130325,000000,17.5835,17.6382,17.5069,17.5636,22931.847972755,0
+PGJ.US,D,20130326,000000,17.6382,17.676,17.5546,17.6671,16452.397392909,0
+PGJ.US,D,20130327,000000,17.5835,17.7875,17.5835,17.7686,26547.958285503,0
+PGJ.US,D,20130328,000000,17.7019,17.7218,17.6472,17.7019,16980.039948271,0
+PGJ.US,D,20130401,000000,17.6203,17.6571,17.487,17.5069,26101.723438682,0
+PGJ.US,D,20130402,000000,17.676,17.676,17.5168,17.5258,27499.724952032,0
+PGJ.US,D,20130403,000000,17.5447,17.5835,17.2044,17.2223,22790.138257886,0
+PGJ.US,D,20130404,000000,17.2134,17.2402,17.1477,17.2402,26146.949943428,0
+PGJ.US,D,20130405,000000,16.8701,17.0482,16.8163,17.0293,60929.147192895,0
+PGJ.US,D,20130408,000000,17.0581,17.1775,16.9457,17.1775,71680.994921016,0
+PGJ.US,D,20130409,000000,17.1775,17.4084,17.1775,17.3795,21318.769303505,0
+PGJ.US,D,20130410,000000,17.4263,17.676,17.4084,17.6024,18089.596864689,0
+PGJ.US,D,20130411,000000,17.5835,17.6024,17.478,17.4969,12416.183102749,0
+PGJ.US,D,20130412,000000,17.478,17.5168,17.3696,17.478,50473.784329216,0
+PGJ.US,D,20130415,000000,17.2939,17.3029,16.9179,16.9179,64952.296048351,0
+PGJ.US,D,20130416,000000,17.0581,17.1775,17.0581,17.1775,74030.763100895,0
+PGJ.US,D,20130417,000000,16.9646,17.093,16.9268,16.9646,48942.113368508,0
+PGJ.US,D,20130418,000000,17.0104,17.0293,16.8989,16.9835,68746.297279764,0
+PGJ.US,D,20130419,000000,17.1477,17.1775,17.1019,17.1477,19456.442341437,0
+PGJ.US,D,20130422,000000,17.1377,17.2671,17.093,17.2502,14856.404292118,0
+PGJ.US,D,20130423,000000,17.2502,17.5258,17.1945,17.5069,44888.813509888,0
+PGJ.US,D,20130424,000000,17.5258,17.7417,17.5258,17.7019,52939.131354555,0
+PGJ.US,D,20130425,000000,17.8153,18.0352,17.8074,17.9516,34034.452371011,0
+PGJ.US,D,20130426,000000,17.6203,17.8621,17.6203,17.7974,57574.345574231,0
+PGJ.US,D,20130429,000000,18.1367,18.1367,17.9895,17.9974,24974.075920366,0
+PGJ.US,D,20130430,000000,17.9755,18.1138,17.9755,18.1059,66062.857998208,0
+PGJ.US,D,20130501,000000,18.0163,18.0352,17.9357,17.9357,68297.047332627,0
+PGJ.US,D,20130502,000000,17.9427,18.0909,17.9427,18.082,27128.867613121,0
+PGJ.US,D,20130503,000000,18.1278,18.1924,18.0909,18.0909,38113.883099039,0
+PGJ.US,D,20130506,000000,18.0909,18.4253,18.073,18.3974,43568.199571325,0
+PGJ.US,D,20130507,000000,18.5098,18.5098,18.2571,18.3417,22434.356420556,0
+PGJ.US,D,20130508,000000,18.4163,18.677,18.3685,18.677,57710.025088467,0
+PGJ.US,D,20130509,000000,18.7934,18.9606,18.7038,18.8869,58857.773275559,0
+PGJ.US,D,20130510,000000,18.9138,19.072,18.8869,19.0432,24641.409852128,0
+PGJ.US,D,20130513,000000,19.0183,19.063,18.9506,18.9894,34954.0579675,0
+PGJ.US,D,20130514,000000,18.9894,19.1267,18.9426,19.1168,73333.269894378,0
+PGJ.US,D,20130515,000000,19.1556,19.3416,19.1556,19.2302,48898.89693064,0
+PGJ.US,D,20130516,000000,19.1267,19.2501,19.1078,19.1645,40521.943218368,0
+PGJ.US,D,20130517,000000,19.2133,19.3705,19.1944,19.3028,37412.369758768,0
+PGJ.US,D,20130520,000000,19.5635,20.1008,19.4262,20.0909,54864.775423267,0
+PGJ.US,D,20130521,000000,20.1287,20.1844,19.9058,20.074,159820.41743557,0
+PGJ.US,D,20130522,000000,20.0182,20.2112,19.5078,19.6272,202280.06512392,0
+PGJ.US,D,20130523,000000,19.0899,19.4889,18.7934,19.469,50177.299464774,0
+PGJ.US,D,20130524,000000,19.4352,19.5267,19.4352,19.5267,33565.101755099,0
+PGJ.US,D,20130528,000000,19.876,19.9247,19.7018,19.7934,52232.592847089,0
+PGJ.US,D,20130529,000000,19.5168,19.7486,19.4899,19.6829,47727.027941017,0
+PGJ.US,D,20130530,000000,19.7556,19.9336,19.6919,19.9247,23707.733787497,0
+PGJ.US,D,20130531,000000,19.7944,19.9655,19.7118,19.7297,83830.844162486,0
+PGJ.US,D,20130603,000000,19.8402,19.8402,19.5078,19.6819,63191.4774636,0
+PGJ.US,D,20130604,000000,19.6541,19.7944,19.6113,19.6929,55898.954831777,0
+PGJ.US,D,20130605,000000,19.4998,19.5924,19.4352,19.4431,48829.549623364,0
+PGJ.US,D,20130606,000000,19.3128,19.7576,19.2949,19.7576,27260.526993601,0
+PGJ.US,D,20130607,000000,19.8043,20.0392,19.8043,20.0292,18505.680708346,0
+PGJ.US,D,20130610,000000,20.055,20.1744,19.9436,20.1546,36853.571166803,0
+PGJ.US,D,20130611,000000,19.7864,19.9078,19.7576,19.7864,29632.405909134,0
+PGJ.US,D,20130612,000000,19.867,19.867,19.5357,19.5735,98232.973340274,0
+PGJ.US,D,20130613,000000,19.3884,19.7018,19.3884,19.7018,26528.862650166,0
+PGJ.US,D,20130614,000000,19.6829,19.6829,19.48,19.5556,67933.225227787,0
+PGJ.US,D,20130617,000000,19.7466,19.9536,19.6531,19.9247,55296.939801945,0
+PGJ.US,D,20130618,000000,19.9556,20.068,19.8978,20.0292,29583.159270633,0
+PGJ.US,D,20130619,000000,19.8521,20.0023,19.7386,19.7486,20323.786199108,0
+PGJ.US,D,20130620,000000,19.4073,19.4073,18.8193,18.8382,130990.02821059,0
+PGJ.US,D,20130621,000000,19.1834,19.2133,18.7656,18.9128,38359.111258103,0
+PGJ.US,D,20130624,000000,18.4969,18.4969,17.9934,18.2352,236114.51584062,0
+PGJ.US,D,20130625,000000,18.4511,18.7307,18.4312,18.6919,42164.167857342,0
+PGJ.US,D,20130626,000000,18.8581,19.081,18.8581,19.062,25497.698341973,0
+PGJ.US,D,20130627,000000,19.1735,19.4073,19.1735,19.4073,46187.316712798,0
+PGJ.US,D,20130628,000000,19.4899,19.6541,19.3128,19.5357,331106.2563408,0
+PGJ.US,D,20130701,000000,19.6382,19.7764,19.5924,19.6014,61690.962539494,0
+PGJ.US,D,20130702,000000,19.6541,19.7198,19.3974,19.47,34010.331568481,0
+PGJ.US,D,20130703,000000,19.2949,19.4431,19.2949,19.3228,16499.633964532,0
+PGJ.US,D,20130705,000000,19.674,19.674,19.4262,19.5357,13275.48669291,0
+PGJ.US,D,20130708,000000,19.7118,19.8322,19.664,19.7028,61081.91227559,0
+PGJ.US,D,20130709,000000,19.8232,19.8232,19.6471,19.6541,40675.713334502,0
+PGJ.US,D,20130710,000000,19.6929,19.8978,19.6929,19.8978,37263.624809827,0
+PGJ.US,D,20130711,000000,20.1406,20.2978,20.0938,20.252,51313.99228404,0
+PGJ.US,D,20130712,000000,20.1576,20.2978,20.1406,20.2142,31720.865394929,0
+PGJ.US,D,20130715,000000,20.27,20.6132,20.27,20.5854,24169.044135899,0
+PGJ.US,D,20130716,000000,20.6968,20.8361,20.6053,20.67,75863.944093239,0
+PGJ.US,D,20130717,000000,20.7336,20.9664,20.6222,20.9565,20356.952302588,0
+PGJ.US,D,20130718,000000,20.8928,21.3088,20.8829,21.3088,80340.363029586,0
+PGJ.US,D,20130719,000000,21.2908,21.3545,21.1894,21.3276,81017.755567327,0
+PGJ.US,D,20130722,000000,21.449,21.4759,21.263,21.3734,108863.2120223,0
+PGJ.US,D,20130723,000000,21.4391,21.5038,21.4003,21.458,60650.752930352,0
+PGJ.US,D,20130724,000000,21.467,21.4838,21.3545,21.4759,12186.030445267,0
+PGJ.US,D,20130725,000000,21.856,22.1097,21.7854,22.043,127092.50853498,0
+PGJ.US,D,20130726,000000,22.0709,22.2112,22.0062,22.2112,56834.640963285,0
+PGJ.US,D,20130729,000000,22.0709,22.1276,21.8371,21.8848,55581.364265121,0
+PGJ.US,D,20130730,000000,22.0908,22.0998,21.8371,22.0908,34981.193870347,0
+PGJ.US,D,20130731,000000,21.9594,22.4699,21.9594,22.3495,96373.661478522,0
+PGJ.US,D,20130801,000000,22.6728,23.1952,22.4699,23.1574,99812.885906044,0
+PGJ.US,D,20130802,000000,23.0928,23.2052,22.9534,23.2052,65575.416780398,0
+PGJ.US,D,20130805,000000,23.2142,23.2142,23.0261,23.1754,105331.52451841,0
+PGJ.US,D,20130806,000000,23.0928,23.1754,22.853,23.046,72672.962925097,0
+PGJ.US,D,20130807,000000,22.8808,22.8808,22.5366,22.654,100313.39255856,0
+PGJ.US,D,20130808,000000,22.8142,23.1386,22.8142,23.0738,63324.14187752,0
+PGJ.US,D,20130809,000000,23.0828,23.1754,22.8908,23.1574,92489.207237618,0
+PGJ.US,D,20130812,000000,23.2978,23.4738,23.1474,23.4738,75259.918996529,0
+PGJ.US,D,20130813,000000,23.7454,23.8708,23.3694,23.853,153150.01050235,0
+PGJ.US,D,20130814,000000,23.9386,23.9584,23.7356,23.7624,127253.31388519,0
+PGJ.US,D,20130815,000000,23.5574,23.5574,23.0649,23.1654,57630.627446803,0
+PGJ.US,D,20130816,000000,23.2052,23.5286,23.1952,23.436,34849.534489866,0
+PGJ.US,D,20130819,000000,23.5664,23.9096,23.2888,23.6142,100036.00332945,0
+PGJ.US,D,20130820,000000,23.9006,23.9006,23.2888,23.6888,60967.338463569,0
+PGJ.US,D,20130821,000000,23.426,23.825,23.426,23.65,41639.540402297,0
+PGJ.US,D,20130822,000000,23.853,24.1226,23.853,24.058,50765.244026464,0
+PGJ.US,D,20130823,000000,24.1414,24.2986,24.1056,24.2798,81067.002205828,0
+PGJ.US,D,20130826,000000,24.5236,24.5336,24.2798,24.3464,89685.163943408,0
+PGJ.US,D,20130827,000000,24.0968,24.1316,23.64,23.7256,86893.181050464,0
+PGJ.US,D,20130828,000000,23.6042,24.0032,23.5386,23.9096,99713.387595604,0
+PGJ.US,D,20130829,000000,23.6788,24.0968,23.6788,24.0032,71440.791929146,0
+PGJ.US,D,20130830,000000,24.058,24.058,23.5386,23.5664,76292.088338161,0
+PGJ.US,D,20130903,000000,24.1086,24.1812,23.9594,24.1812,172357.20455097,0
+PGJ.US,D,20130904,000000,24.3494,24.5276,24.1256,24.4798,160502.83514051,0
+PGJ.US,D,20130905,000000,24.6082,24.835,24.5902,24.7116,149053.49420587,0
+PGJ.US,D,20130906,000000,25.049,25.049,24.4898,24.8828,161287.7662562,0
+PGJ.US,D,20130909,000000,25.1454,25.219,24.9584,25.2092,318578.51452635,0
+PGJ.US,D,20130910,000000,25.4768,25.7742,25.3832,25.7742,263326.80122915,0
+PGJ.US,D,20130911,000000,25.6558,25.9702,25.6479,25.841,497165.92136436,0
+PGJ.US,D,20130912,000000,25.841,25.8788,25.4698,25.6091,591240.06633493,0
+PGJ.US,D,20130913,000000,25.7644,25.7644,25.226,25.4768,144142.90082397,0
+PGJ.US,D,20130916,000000,25.7852,25.8598,25.4798,25.5246,93873.138282825,0
+PGJ.US,D,20130917,000000,25.627,25.6698,25.421,25.6698,102022.95443794,0
+PGJ.US,D,20130918,000000,25.5703,26.212,25.5703,26.212,85067.035292192,0
+PGJ.US,D,20130919,000000,26.423,26.5294,26.3116,26.4528,275669.61689087,0
+PGJ.US,D,20130920,000000,26.5663,26.5663,25.9226,25.9504,102790.79998517,0
+PGJ.US,D,20130923,000000,26.1294,26.1574,25.5802,26.0429,424392.45509538,0
+PGJ.US,D,20130924,000000,25.9882,26.2041,25.821,26.034,88857.01638985,0
+PGJ.US,D,20130925,000000,26.1762,26.6389,26.1474,26.5006,106568.72068156,0
+PGJ.US,D,20130926,000000,26.7255,26.817,26.5484,26.7892,103512.41399421,0
+PGJ.US,D,20130927,000000,26.7444,26.827,26.629,26.6876,67518.146417569,0
+PGJ.US,D,20130930,000000,26.2648,26.8648,26.0906,26.6876,88122.336946098,0
+PGJ.US,D,20131001,000000,26.9195,27.2737,26.7066,27.2737,319011.68393846,0
+PGJ.US,D,20131002,000000,27.0886,27.617,27.0886,27.5792,325422.79224447,0
+PGJ.US,D,20131003,000000,27.7474,27.8319,27.022,27.3752,140441.36266892,0
+PGJ.US,D,20131004,000000,27.5414,27.9056,27.2926,27.8697,211237.92816381,0
+PGJ.US,D,20131007,000000,27.6757,27.823,27.431,27.4678,277877.67535588,0
+PGJ.US,D,20131008,000000,27.6558,27.6558,25.9782,26.0528,386013.2431685,0
+PGJ.US,D,20131009,000000,26.3414,26.3882,25.5126,26.1862,492588.99908413,0
+PGJ.US,D,20131010,000000,26.7255,26.9862,26.6578,26.9394,359048.1960059,0
+PGJ.US,D,20131011,000000,26.8548,27.422,26.808,27.422,239737.66138744,0
+PGJ.US,D,20131014,000000,27.1185,27.5334,27.0031,27.4856,205577.57983657,0
+PGJ.US,D,20131015,000000,27.5046,27.805,27.3484,27.412,83552.449899943,0
+PGJ.US,D,20131016,000000,27.6996,27.7752,27.5046,27.6816,210763.5523807,0
+PGJ.US,D,20131017,000000,27.7195,28.0279,27.5981,28.0279,324527.30745052,0
+PGJ.US,D,20131018,000000,28.4378,28.7831,28.2588,28.7831,269394.1880991,0
+PGJ.US,D,20131021,000000,29.0438,29.0896,28.4468,28.5493,371593.02338882,0
+PGJ.US,D,20131022,000000,28.7931,28.8846,27.7474,28.3433,200443.86903126,0
+PGJ.US,D,20131023,000000,28.1105,28.1105,27.4409,27.6996,396113.82922829,0
+PGJ.US,D,20131024,000000,27.9434,28.2976,27.6658,27.8418,458014.84375649,0
+PGJ.US,D,20131025,000000,27.8618,28.1016,27.0986,27.1892,734603.0612104,0
+PGJ.US,D,20131028,000000,26.9862,27.0031,25.9882,26.2041,405651.59656236,0
+PGJ.US,D,20131029,000000,26.5384,26.8648,26.034,26.8648,259182.0433276,0
+PGJ.US,D,20131030,000000,27.2648,27.3852,26.3692,26.5484,245897.51133375,0
+PGJ.US,D,20131031,000000,26.4817,26.7156,26.1294,26.4817,161227.46424987,0
+PGJ.US,D,20131101,000000,26.817,26.8359,26.4817,26.6678,112992.89442227,0
+PGJ.US,D,20131104,000000,26.8359,27.228,26.827,27.1991,478419.0326307,0
+PGJ.US,D,20131105,000000,27.0787,27.1991,26.7981,26.9006,284604.36416166,0
+PGJ.US,D,20131106,000000,26.9672,27.0688,26.1574,26.229,185664.85231393,0
+PGJ.US,D,20131107,000000,26.2837,26.2926,25.226,25.2907,399796.27174799,0
+PGJ.US,D,20131108,000000,25.2907,25.8578,25.2548,25.8012,153886.70001299,0
+PGJ.US,D,20131111,000000,25.9982,26.4429,25.831,26.3603,101405.86390651,0
+PGJ.US,D,20131112,000000,26.2041,26.4071,26.0429,26.22,183408.55224385,0
+PGJ.US,D,20131113,000000,26.3215,27.209,26.22,27.1991,107019.98069557,0
+PGJ.US,D,20131114,000000,27.1991,27.3116,26.8837,27.3016,184646.75344044,0
+PGJ.US,D,20131115,000000,27.7384,27.8319,27.5046,27.805,257165.9462494,0
+PGJ.US,D,20131118,000000,28.1851,28.4737,27.5792,27.6658,315409.64409386,0
+PGJ.US,D,20131119,000000,27.7951,27.7951,27.032,27.1344,126231.19487794,0
+PGJ.US,D,20131120,000000,27.228,27.3941,26.817,26.9006,82588.622832148,0
+PGJ.US,D,20131121,000000,26.9484,27.1086,26.8648,27.1086,68657.854337151,0
+PGJ.US,D,20131122,000000,27.0498,27.1822,26.9573,27.1086,68198.554055626,0
+PGJ.US,D,20131125,000000,27.2648,27.2648,26.4906,26.5096,191160.3751572,0
+PGJ.US,D,20131126,000000,26.4728,26.9862,26.1762,26.8449,176196.43228713,0
+PGJ.US,D,20131127,000000,27.1086,27.1086,26.9294,27.0688,87448.964542112,0
+PGJ.US,D,20131129,000000,27.1254,27.3573,27.032,27.2926,45922.992918398,0
+PGJ.US,D,20131202,000000,27.3941,27.5334,27.1991,27.5046,91823.875101143,0
+PGJ.US,D,20131203,000000,27.5046,27.5414,27.3284,27.431,48647.638570944,0
+PGJ.US,D,20131204,000000,27.3573,27.6369,27.218,27.5882,79236.836313801,0
+PGJ.US,D,20131205,000000,27.627,27.627,27.3284,27.4608,64076.911923169,0
+PGJ.US,D,20131206,000000,27.5702,27.607,27.1086,27.2558,69529.218328577,0
+PGJ.US,D,20131209,000000,27.218,27.3852,27.013,27.0787,78305.170316047,0
+PGJ.US,D,20131210,000000,27.1543,27.6996,27.1543,27.627,92118.349898707,0
+PGJ.US,D,20131211,000000,27.6458,27.6458,26.5852,26.6031,160284.7428843,0
+PGJ.US,D,20131212,000000,26.6488,27.0031,26.6389,26.6876,105287.30304711,0
+PGJ.US,D,20131213,000000,26.9394,27.0886,26.9096,27.0688,43493.827096855,0
+PGJ.US,D,20131216,000000,27.1892,27.2558,26.7066,26.7643,73123.217905672,0
+PGJ.US,D,20131217,000000,26.8548,27.0409,26.7702,26.9006,62365.339976919,0
+PGJ.US,D,20131218,000000,26.9294,27.1991,26.6578,27.1822,160977.21092362,0
+PGJ.US,D,20131219,000000,27.022,27.2468,26.9195,27.218,51428.566096062,0
+PGJ.US,D,20131220,000000,27.221,27.3514,27.0429,27.2767,110859.20843173,0
+PGJ.US,D,20131223,000000,27.3692,27.7812,27.3692,27.7712,111404.94158899,0
+PGJ.US,D,20131224,000000,27.9314,27.9314,27.622,27.8926,36784.223859527,0
+PGJ.US,D,20131226,000000,27.9573,27.9772,27.6707,27.819,76559.427232878,0
+PGJ.US,D,20131227,000000,27.9115,28.2369,27.8289,28.1463,90229.89206723,0
+PGJ.US,D,20131230,000000,28.2767,28.2767,27.9672,28.1832,65026.668522821,0
+PGJ.US,D,20131231,000000,28.2956,28.399,28.2667,28.3722,72544.318644932,0
+PGJ.US,D,20140102,000000,28.3722,28.6617,28.1165,28.5682,84317.280346858,0
+PGJ.US,D,20140103,000000,28.6339,28.6339,28.016,28.1832,230079.29004071,0
+PGJ.US,D,20140106,000000,28.3145,28.399,27.9961,28.221,163903.86829735,0
+PGJ.US,D,20140107,000000,28.3145,29.0538,28.3145,28.9612,146731.86696228,0
+PGJ.US,D,20140108,000000,29.0926,29.596,29.0926,29.5015,235839.13667838,0
+PGJ.US,D,20140109,000000,29.5662,29.596,28.409,28.4926,188167.3855765,0
+PGJ.US,D,20140110,000000,28.7562,28.7562,28.2856,28.6816,122185.93528683,0
+PGJ.US,D,20140113,000000,28.998,29.0538,28.1364,28.2568,146641.41395279,0
+PGJ.US,D,20140114,000000,28.409,28.8856,28.2856,28.8856,57664.798583722,0
+PGJ.US,D,20140115,000000,29.007,29.2199,28.8956,29.1572,121560.80448791,0
+PGJ.US,D,20140116,000000,29.3433,29.411,29.017,29.2866,97274.171439673,0
+PGJ.US,D,20140117,000000,29.4667,29.4667,28.8588,28.9612,126974.91962264,0
+PGJ.US,D,20140121,000000,29.2587,29.3821,28.8756,29.1662,97718.396219616,0
+PGJ.US,D,20140122,000000,29.4289,29.596,29.3065,29.5861,100205.85398061,0
+PGJ.US,D,20140123,000000,28.5493,28.6438,27.8379,28.2568,352992.86953722,0
+PGJ.US,D,20140124,000000,27.8289,27.8379,26.9016,26.9106,612059.33401936,0
+PGJ.US,D,20140127,000000,25.8449,27.1922,25.8449,26.7643,523432.470287,0
+PGJ.US,D,20140128,000000,27.015,27.8737,27.015,27.819,162254.60842431,0
+PGJ.US,D,20140129,000000,27.4986,27.6508,27.015,27.1762,270260.52692333,0
+PGJ.US,D,20140130,000000,27.6319,27.811,27.3603,27.5454,93688.212130089,0
+PGJ.US,D,20140131,000000,27.0618,27.5364,26.9205,27.3225,91327.388582383,0
+PGJ.US,D,20140203,000000,27.3603,27.4648,26.1265,26.237,156387.22320868,0
+PGJ.US,D,20140204,000000,26.4518,26.7702,26.415,26.6976,59091.946066796,0
+PGJ.US,D,20140205,000000,26.4807,26.5842,25.7146,26.2817,116529.60709335,0
+PGJ.US,D,20140206,000000,26.3494,26.8748,26.3494,26.621,67382.466903333,0
+PGJ.US,D,20140207,000000,26.8558,27.4986,26.8558,27.3692,150294.71050277,0
+PGJ.US,D,20140210,000000,27.4707,27.7812,27.407,27.7046,86509.258276848,0
+PGJ.US,D,20140211,000000,27.8926,27.8926,27.5086,27.622,181173.357876,0
+PGJ.US,D,20140212,000000,27.8478,27.8668,27.6707,27.8478,45770.227835703,0
+PGJ.US,D,20140213,000000,27.4896,28.5951,27.4448,28.5294,100544.55024948,0
+PGJ.US,D,20140214,000000,28.605,28.605,28.202,28.3622,55091.912980432,0
+PGJ.US,D,20140218,000000,28.5582,29.5105,28.5582,29.4756,157475.67442289,0
+PGJ.US,D,20140219,000000,29.4756,29.6786,29.211,29.3164,72191.551907919,0
+PGJ.US,D,20140220,000000,29.2866,29.6249,29.1413,29.5861,121339.69713138,0
+PGJ.US,D,20140221,000000,29.6249,29.6249,29.202,29.3254,73096.082002825,0
+PGJ.US,D,20140224,000000,29.5204,29.5662,29.2687,29.3622,69762.386086376,0
+PGJ.US,D,20140225,000000,29.1742,29.2199,28.7841,28.998,145818.29156642,0
+PGJ.US,D,20140226,000000,29.3622,29.7552,29.2398,29.4567,72677.98809229,0
+PGJ.US,D,20140227,000000,29.7741,30.0915,29.596,29.9791,164744.07625218,0
+PGJ.US,D,20140228,000000,30.205,30.4119,29.5493,30.0826,175462.75787682,0
+PGJ.US,D,20140303,000000,29.5204,30.009,29.2398,29.9244,119773.85503375,0
+PGJ.US,D,20140304,000000,30.6736,31.186,30.5801,31.1671,99184.740006803,0
+PGJ.US,D,20140305,000000,31.2417,31.4209,31.1502,31.4009,101311.39076327,0
+PGJ.US,D,20140306,000000,31.5811,32.2845,31.4577,32.0298,119051.23599126,0
+PGJ.US,D,20140307,000000,32.3949,32.3949,31.2039,31.4865,118888.42057418,0
+PGJ.US,D,20140310,000000,31.2039,31.3164,30.4209,30.5612,126330.69318838,0
+PGJ.US,D,20140311,000000,30.59,30.7761,29.7552,29.8766,75072.982776915,0
+PGJ.US,D,20140312,000000,29.4667,30.1204,29.1413,30.1114,256030.25846357,0
+PGJ.US,D,20140313,000000,30.3841,30.5711,29.0637,29.2199,88822.845252931,0
+PGJ.US,D,20140314,000000,29.1742,29.3821,28.8299,29.0538,99555.597345715,0
+PGJ.US,D,20140317,000000,29.6508,29.7552,29.2299,29.3911,87754.494707503,0
+PGJ.US,D,20140318,000000,29.5294,29.9144,29.4388,29.9065,62281.9222015,0
+PGJ.US,D,20140319,000000,29.9333,29.9433,29.3164,29.5662,78561.453842937,0
+PGJ.US,D,20140320,000000,29.4667,29.4667,28.7841,28.8756,126992.00519111,0
+PGJ.US,D,20140321,000000,29.2199,29.2866,28.6249,28.6249,63874.900201974,0
+PGJ.US,D,20140324,000000,28.7752,28.7752,27.6856,27.8478,89389.684112406,0
+PGJ.US,D,20140325,000000,28.1652,28.5125,27.7523,28.006,71531.244938637,0
+PGJ.US,D,20140326,000000,28.2767,28.4926,27.4896,27.5274,91694.225787539,0
+PGJ.US,D,20140327,000000,27.5742,27.603,26.809,27.1006,237488.39655143,0
+PGJ.US,D,20140328,000000,27.2946,28.1832,27.2866,27.6319,102383.76144246,0
+PGJ.US,D,20140331,000000,28.0816,28.5204,27.9573,28.1563,171049.65604711,0
+PGJ.US,D,20140401,000000,28.4637,29.0727,28.4637,29.0458,305873.88682667,0
+PGJ.US,D,20140402,000000,29.4289,29.4289,28.6816,28.8209,76834.806395105,0
+PGJ.US,D,20140403,000000,29.007,29.007,27.819,28.025,167630.53228837,0
+PGJ.US,D,20140404,000000,27.9573,28.2468,27.0429,27.2021,140956.94482302,0
+PGJ.US,D,20140407,000000,27.0518,27.3792,25.9742,26.3584,484188.92960276,0
+PGJ.US,D,20140408,000000,26.809,27.603,26.7792,27.5742,470932.53854519,0
+PGJ.US,D,20140409,000000,27.8478,28.3424,27.4349,28.3424,119504.50607216,0
+PGJ.US,D,20140410,000000,28.5125,28.5125,27.1106,27.231,61487.94578486,0
+PGJ.US,D,20140411,000000,26.7892,27.5274,26.6488,26.8458,61584.428994983,0
+PGJ.US,D,20140414,000000,27.1274,27.3971,26.621,26.9494,91405.781190608,0
+PGJ.US,D,20140415,000000,26.7991,26.8369,25.6578,26.7792,194559.39824717,0
+PGJ.US,D,20140416,000000,27.212,27.3145,26.7544,27.2767,71709.135857302,0
+PGJ.US,D,20140417,000000,27.2946,27.5553,26.9016,27.4707,34165.106718054,0
+PGJ.US,D,20140421,000000,27.4349,27.8289,27.2767,27.7712,104747.60009047,0
+PGJ.US,D,20140422,000000,27.7911,28.3523,27.7911,28.211,88456.008047774,0
+PGJ.US,D,20140423,000000,28.0916,28.0916,27.7145,27.7612,41066.671342189,0
+PGJ.US,D,20140424,000000,27.801,27.801,26.9106,27.425,92208.802908197,0
+PGJ.US,D,20140425,000000,27.2678,27.2866,26.5086,26.621,49016.485842978,0
+PGJ.US,D,20140428,000000,26.5842,26.6976,25.2738,25.6848,257573.98982554,0
+PGJ.US,D,20140429,000000,25.836,26.2538,25.7594,26.0598,54743.166377174,0
+PGJ.US,D,20140430,000000,25.9186,25.9186,25.3683,25.816,157677.68614408,0
+PGJ.US,D,20140501,000000,25.826,26.6876,25.826,26.3096,135993.08466886,0
+PGJ.US,D,20140502,000000,26.3862,26.612,26.2628,26.415,288536.05497419,0
+PGJ.US,D,20140505,000000,26.1265,26.4996,25.8996,26.4718,295296.91491689,0
+PGJ.US,D,20140506,000000,26.3673,26.5653,25.9186,25.9186,232448.15385592,0
+PGJ.US,D,20140507,000000,25.9186,25.9186,24.7494,25.0878,354424.03715405,0
+PGJ.US,D,20140508,000000,25.1802,25.6748,24.9196,24.9374,153856.54900983,0
+PGJ.US,D,20140509,000000,24.9296,25.3862,24.9296,25.3484,45622.487920201,0
+PGJ.US,D,20140512,000000,25.6499,26.4419,25.5832,26.3962,106033.03785869,0
+PGJ.US,D,20140513,000000,26.4419,26.5474,26.0598,26.0877,36106.831321786,0
+PGJ.US,D,20140514,000000,26.0976,26.4807,26.021,26.2459,60837.689149966,0
+PGJ.US,D,20140515,000000,26.1922,26.1922,25.433,25.8996,80157.446943728,0
+PGJ.US,D,20140516,000000,25.8061,25.8538,25.5454,25.7972,49553.173699289,0
+PGJ.US,D,20140519,000000,25.6946,26.1832,25.6946,26.1732,63124.140223201,0
+PGJ.US,D,20140520,000000,26.1643,26.4618,26.012,26.2817,31662.573455479,0
+PGJ.US,D,20140521,000000,26.3394,26.8369,26.3096,26.7444,63413.589853571,0
+PGJ.US,D,20140522,000000,26.7702,27.024,26.7702,26.8847,122187.94535371,0
+PGJ.US,D,20140523,000000,26.7702,27.1852,26.5653,27.1762,29281.649238998,0
+PGJ.US,D,20140527,000000,27.1922,27.3314,27.1274,27.3225,76430.782952713,0
+PGJ.US,D,20140528,000000,27.4807,27.5454,27.231,27.407,22823.304361366,0
+PGJ.US,D,20140529,000000,27.4707,27.6608,27.3792,27.612,52527.067644653,0
+PGJ.US,D,20140530,000000,27.5931,27.603,27.0807,27.212,45116.956100492,0
+PGJ.US,D,20140602,000000,27.231,27.2498,27.024,27.1274,21501.685389364,0
+PGJ.US,D,20140603,000000,27.1662,27.1662,26.809,26.8748,251106.59964696,0
+PGJ.US,D,20140604,000000,26.7643,27.033,26.6389,26.8847,40619.43146193,0
+PGJ.US,D,20140605,000000,26.9106,27.3145,26.8748,27.1563,53479.839344622,0
+PGJ.US,D,20140606,000000,27.2767,27.425,27.2399,27.2578,67726.188339397,0
+PGJ.US,D,20140609,000000,27.3414,27.603,27.3145,27.4349,51065.74902466,0
+PGJ.US,D,20140610,000000,27.5185,27.6707,27.4349,27.6418,55235.632762179,0
+PGJ.US,D,20140611,000000,27.5364,27.9871,27.407,27.819,129881.47632761,0
+PGJ.US,D,20140612,000000,27.7334,28.016,27.5454,27.612,26752.985107015,0
+PGJ.US,D,20140613,000000,27.7046,27.7911,27.4648,27.5842,50148.15349505,0
+PGJ.US,D,20140616,000000,27.5553,27.801,27.4448,27.7911,73966.440960813,0
+PGJ.US,D,20140617,000000,27.811,28.3045,27.7612,28.2289,46628.526392425,0
+PGJ.US,D,20140618,000000,28.1563,28.4269,28.0628,28.399,32579.163951651,0
+PGJ.US,D,20140619,000000,28.3344,28.5025,27.9503,28.0816,45659.674157436,0
+PGJ.US,D,20140620,000000,28.1931,28.1931,27.7026,27.9563,42558.140965346,0
+PGJ.US,D,20140623,000000,27.8359,28.0618,27.7593,27.9493,53289.888024691,0
+PGJ.US,D,20140624,000000,27.8359,28.4279,27.827,28.015,33079.670604166,0
+PGJ.US,D,20140625,000000,27.9951,28.2568,27.7414,28.221,47160.189081542,0
+PGJ.US,D,20140626,000000,28.3812,28.5404,28.2369,28.5135,37699.80932226,0
+PGJ.US,D,20140627,000000,28.5135,28.6637,28.5135,28.6637,20067.502672218,0
+PGJ.US,D,20140630,000000,28.7582,29.1781,28.6448,29.0577,69650.82737467,0
+PGJ.US,D,20140701,000000,29.1533,29.4717,29.1533,29.4538,35617.380037098,0
+PGJ.US,D,20140702,000000,29.6577,29.8746,29.4985,29.5552,54163.262082995,0
+PGJ.US,D,20140703,000000,29.6388,29.6577,29.4348,29.5622,392113.79614192,0
+PGJ.US,D,20140707,000000,29.602,29.602,29.0766,29.1254,76171.484325507,0
+PGJ.US,D,20140708,000000,28.9552,29.1154,27.8359,28.0986,95130.435114745,0
+PGJ.US,D,20140709,000000,28.1652,28.2568,27.9493,28.221,48412.460746268,0
+PGJ.US,D,20140710,000000,27.6578,28.3045,27.412,28.0518,126545.77034429,0
+PGJ.US,D,20140711,000000,28.1065,28.3145,28.005,28.2568,26238.407986357,0
+PGJ.US,D,20140714,000000,28.5135,28.9453,28.419,28.7204,52840.638077554,0
+PGJ.US,D,20140715,000000,28.9821,28.9821,28.3911,28.6359,40519.93315149,0
+PGJ.US,D,20140716,000000,28.9274,28.9642,28.6448,28.7204,31220.358742414,0
+PGJ.US,D,20140717,000000,28.5792,28.7582,28.0438,28.1463,45764.19763507,0
+PGJ.US,D,20140718,000000,28.202,28.5404,28.202,28.4737,18920.759518564,0
+PGJ.US,D,20140721,000000,28.4936,29.0398,28.4558,28.9642,24621.309183352,0
+PGJ.US,D,20140722,000000,29.1881,29.4348,29.1881,29.3015,63470.876759582,0
+PGJ.US,D,20140723,000000,29.4985,29.5264,29.3771,29.4249,43461.666026814,0
+PGJ.US,D,20140724,000000,29.612,29.6856,29.2816,29.4448,57219.56877034,0
+PGJ.US,D,20140725,000000,29.6945,30.1005,29.6289,30.0358,83736.371019241,0
+PGJ.US,D,20140728,000000,30.0726,30.4487,30.0358,30.402,73309.149091847,0
+PGJ.US,D,20140729,000000,30.4209,30.4298,29.9512,29.9781,209260.02235628,0
+PGJ.US,D,20140730,000000,30.2239,30.2786,29.8746,29.997,80917.252223449,0
+PGJ.US,D,20140731,000000,29.4985,29.612,29.215,29.2249,83613.756939709,0
+PGJ.US,D,20140801,000000,29.207,29.2916,28.6448,29.002,66823.668311368,0
+PGJ.US,D,20140804,000000,29.1533,29.602,29.1533,29.5552,51817.514036871,0
+PGJ.US,D,20140805,000000,29.5552,29.5552,29.011,29.1781,134173.97414466,0
+PGJ.US,D,20140806,000000,28.9921,29.4348,28.9921,29.2727,132911.65214555,0
+PGJ.US,D,20140807,000000,29.6478,29.791,29.4627,29.6388,57948.218013459,0
+PGJ.US,D,20140808,000000,29.7134,29.8478,29.6209,29.7522,62007.548072711,0
+PGJ.US,D,20140811,000000,29.9871,30.5433,29.9124,30.5144,218223.9155968,0
+PGJ.US,D,20140812,000000,30.5343,30.5343,30.2239,30.402,263547.90858568,0
+PGJ.US,D,20140813,000000,30.7691,30.8229,30.6666,30.8229,318199.61691993,0
+PGJ.US,D,20140814,000000,30.786,30.9094,30.6179,30.9094,122357.79600487,0
+PGJ.US,D,20140815,000000,31.1711,31.397,30.8229,31.1343,229705.41760148,0
+PGJ.US,D,20140818,000000,31.3591,31.6706,31.3591,31.6607,84373.56221943,0
+PGJ.US,D,20140819,000000,31.8199,31.8587,31.5373,31.595,141910.72155643,0
+PGJ.US,D,20140820,000000,31.5283,31.6328,31.2079,31.4726,165732.02412251,0
+PGJ.US,D,20140821,000000,31.397,31.5104,31.1174,31.2268,129888.51156168,0
+PGJ.US,D,20140822,000000,31.2447,31.3591,31.0975,31.2935,36325.928611441,0
+PGJ.US,D,20140825,000000,31.3104,31.397,31.198,31.3681,92421.86999722,0
+PGJ.US,D,20140826,000000,31.387,31.4815,31.1811,31.4248,74556.395589379,0
+PGJ.US,D,20140827,000000,31.4626,31.4726,31.0408,31.0706,138407.17498882,0
+PGJ.US,D,20140828,000000,30.8816,30.9761,30.7114,30.7691,70392.542052494,0
+PGJ.US,D,20140829,000000,30.9094,30.9293,30.6567,30.7303,40415.409673857,0
+PGJ.US,D,20140902,000000,30.8995,31.2935,30.8517,31.2935,78173.510935566,0
+PGJ.US,D,20140903,000000,31.7273,31.7273,31.1811,31.3303,82081.080945562,0
+PGJ.US,D,20140904,000000,31.6129,31.8199,31.3591,31.4447,44800.370567275,0
+PGJ.US,D,20140905,000000,31.4815,31.6228,31.387,31.585,78549.393441672,0
+PGJ.US,D,20140908,000000,31.7094,31.8935,31.5671,31.6706,98178.701534579,0
+PGJ.US,D,20140909,000000,31.7183,31.7183,30.8517,30.9194,128261.36242429,0
+PGJ.US,D,20140910,000000,30.786,30.8617,30.3751,30.6467,90196.72596375,0
+PGJ.US,D,20140911,000000,30.402,30.6567,30.3751,30.601,83073.048949643,0
+PGJ.US,D,20140912,000000,30.601,30.6567,30.4676,30.4855,185266.85907217,0
+PGJ.US,D,20140915,000000,30.4945,30.4945,29.3294,29.602,115940.65749822,0
+PGJ.US,D,20140916,000000,29.3572,29.8388,29.1354,29.7234,307108.0678895,0
+PGJ.US,D,20140917,000000,29.8199,30.0537,29.7423,29.8478,73328.244727184,0
+PGJ.US,D,20140918,000000,30.0358,30.1104,29.9413,30.0358,103659.14887627,0
+PGJ.US,D,20140919,000000,30.1463,30.1542,29.4418,29.6358,49558.198866483,0
+PGJ.US,D,20140922,000000,29.4687,29.4687,28.7254,28.9881,57724.09555661,0
+PGJ.US,D,20140923,000000,28.8299,29.393,28.81,29.1662,47682.80646971,0
+PGJ.US,D,20140924,000000,29.4597,29.4876,29.195,29.4319,51613.492248798,0
+PGJ.US,D,20140925,000000,29.1752,29.3184,28.6796,28.7184,112507.46327133,0
+PGJ.US,D,20140926,000000,28.7453,28.9702,28.7453,28.8946,35481.700522862,0
+PGJ.US,D,20140929,000000,28.5095,28.81,28.3871,28.5752,63358.313014438,0
+PGJ.US,D,20140930,000000,28.6229,28.6229,28.1692,28.2518,75120.219348538,0
+PGJ.US,D,20141001,000000,28.206,28.3194,27.3046,27.4717,595543.61951981,0
+PGJ.US,D,20141002,000000,27.5195,27.8956,27.0419,27.7175,308676.92508744,0
+PGJ.US,D,20141003,000000,28.1115,28.3971,28.0478,28.1115,265996.17004256,0
+PGJ.US,D,20141006,000000,28.2618,28.4697,27.8956,28.0289,140876.54214792,0
+PGJ.US,D,20141007,000000,27.9254,28.2249,27.624,27.624,67361.361201118,0
+PGJ.US,D,20141008,000000,27.804,28.1971,27.3046,28.1971,20696.653604897,0
+PGJ.US,D,20141009,000000,28.1513,28.2249,27.624,27.624,42694.825513021,0
+PGJ.US,D,20141010,000000,27.425,27.5662,26.6638,26.6837,75694.093442084,0
+PGJ.US,D,20141013,000000,26.8996,27.1912,26.213,26.24,132895.57161053,0
+PGJ.US,D,20141014,000000,26.3912,26.7215,25.9196,26.3623,224871.20676093,0
+PGJ.US,D,20141015,000000,25.9972,26.8996,25.7604,26.806,158507.84376452,0
+PGJ.US,D,20141016,000000,26.6638,27.3882,26.6638,27.1912,65003.552753729,0
+PGJ.US,D,20141017,000000,27.614,27.8767,27.2946,27.3314,29878.639101636,0
+PGJ.US,D,20141020,000000,27.3414,27.8608,27.3414,27.814,72808.642439333,0
+PGJ.US,D,20141021,000000,28.0946,28.3971,28,28.3294,56110.011853922,0
+PGJ.US,D,20141022,000000,28.2249,28.4339,27.9444,27.9533,31078.649027545,0
+PGJ.US,D,20141023,000000,28.0757,28.4697,28.0478,28.216,85038.894355906,0
+PGJ.US,D,20141024,000000,28.1414,28.4996,28.02,28.4896,34699.784507487,0
+PGJ.US,D,20141027,000000,28.2806,28.3006,27.9254,27.9612,35477.680389107,0
+PGJ.US,D,20141028,000000,28.3194,28.7184,28.1782,28.7184,44414.437726782,0
+PGJ.US,D,20141029,000000,28.7931,28.7931,28.3006,28.3772,56074.835683564,0
+PGJ.US,D,20141030,000000,28.5841,28.8578,28.4697,28.7831,204321.28803809,0
+PGJ.US,D,20141031,000000,29.2219,29.5791,29.2219,29.4508,31461.566767722,0
+PGJ.US,D,20141103,000000,29.5423,29.7781,29.3542,29.3542,62131.167185682,0
+PGJ.US,D,20141104,000000,29.3184,29.5324,29.1662,29.4319,35208.331427512,0
+PGJ.US,D,20141105,000000,29.5134,29.5134,28.6986,28.8478,56608.508439559,0
+PGJ.US,D,20141106,000000,28.7931,29.1572,28.7931,29.0727,24532.866240739,0
+PGJ.US,D,20141107,000000,29.0538,29.1572,28.9145,29.017,23493.661665036,0
+PGJ.US,D,20141110,000000,29.0727,29.599,29.0269,29.5234,82941.389569162,0
+PGJ.US,D,20141111,000000,29.413,29.4687,29.2985,29.4418,92289.2055833,0
+PGJ.US,D,20141112,000000,29.4319,29.5234,29.2219,29.4418,16552.900736787,0
+PGJ.US,D,20141113,000000,29.4597,29.5423,29.0826,29.1752,93565.598050557,0
+PGJ.US,D,20141114,000000,29.1752,29.8169,29.1572,29.7881,80081.06440238,0
+PGJ.US,D,20141117,000000,29.5423,29.609,29.1314,29.3542,26113.783839948,0
+PGJ.US,D,20141118,000000,29.3642,29.4786,29.1115,29.2418,51313.99228404,0
+PGJ.US,D,20141119,000000,29.0368,29.0368,28.6986,28.7931,41776.224949971,0
+PGJ.US,D,20141120,000000,28.5264,28.8946,28.4239,28.7931,31895.741213277,0
+PGJ.US,D,20141121,000000,29.4508,29.599,29.3085,29.3453,54958.243533074,0
+PGJ.US,D,20141124,000000,29.4508,29.4965,29.2985,29.4418,19998.155364942,0
+PGJ.US,D,20141125,000000,29.4786,29.5602,29.2985,29.3363,27256.506859846,0
+PGJ.US,D,20141126,000000,29.0269,29.413,28.9791,29.403,42855.630863226,0
+PGJ.US,D,20141128,000000,29.2607,29.2607,28.9791,28.9791,24365.025656462,0
+PGJ.US,D,20141201,000000,28.4697,28.81,27.7274,27.9155,289413.44916625,0
+PGJ.US,D,20141202,000000,28.0568,28.0856,27.7642,27.8309,74054.883903426,0
+PGJ.US,D,20141203,000000,27.7076,27.814,27.6628,27.6628,45072.734629186,0
+PGJ.US,D,20141204,000000,27.9056,27.9155,27.4906,27.5374,227293.3373484,0
+PGJ.US,D,20141205,000000,27.5762,27.6628,27.4717,27.5195,63348.26268005,0
+PGJ.US,D,20141208,000000,27.2866,27.3414,26.4946,26.6449,101024.95623322,0
+PGJ.US,D,20141209,000000,26.0718,26.7862,25.8926,26.7862,91286.182211393,0
+PGJ.US,D,20141210,000000,26.7126,26.8728,26.1196,26.1196,126130.69153406,0
+PGJ.US,D,20141211,000000,26.2568,26.7026,26.2568,26.3623,33751.032941274,0
+PGJ.US,D,20141212,000000,26.2479,26.626,26.2051,26.2768,25708.755364117,0
+PGJ.US,D,20141215,000000,26.4469,26.5802,26.0051,26.0528,51764.247264616,0
+PGJ.US,D,20141216,000000,25.8738,25.9484,25.423,25.433,87893.189322055,0
+PGJ.US,D,20141217,000000,25.4598,25.7604,25.3374,25.6848,60200.497949776,0
+PGJ.US,D,20141218,000000,26.1574,26.4668,26.0808,26.3712,80253.930153851,0
+PGJ.US,D,20141219,000000,26.3444,26.7882,25.421,26.6956,37432.470427543,0
+PGJ.US,D,20141222,000000,26.6758,26.9026,26.5344,26.5434,34115.860079553,0
+PGJ.US,D,20141223,000000,26.5534,26.628,26.3444,26.3922,74177.497982958,0
+PGJ.US,D,20141224,000000,26.3633,26.61,26.213,26.5046,10737.777259978,0
+PGJ.US,D,20141226,000000,26.6558,26.8558,26.6558,26.7235,26846.453216822,0
+PGJ.US,D,20141229,000000,26.6468,26.7046,26.3344,26.3922,29246.47306864,0
+PGJ.US,D,20141230,000000,26.213,26.3245,26.1196,26.2867,63323.136844081,0
+PGJ.US,D,20141231,000000,26.3633,26.4778,26.2488,26.2778,49647.646842535,0
+PGJ.US,D,20150102,000000,26.4678,26.6758,26.3534,26.637,361381.88365076,0
+PGJ.US,D,20150105,000000,26.61,26.8936,26.438,26.61,43547.09386911,0
+PGJ.US,D,20150106,000000,26.61,26.7136,26.0808,26.428,27964.050400751,0
+PGJ.US,D,20150107,000000,26.7136,26.9692,26.7046,26.7692,90237.93233474,0
+PGJ.US,D,20150108,000000,26.8458,27.214,26.8458,27.204,20056.447304391,0
+PGJ.US,D,20150109,000000,27.204,27.3086,27.025,27.1126,36773.1684917,0
+PGJ.US,D,20150112,000000,27.006,27.0728,26.5534,26.6558,33535.955785374,0
+PGJ.US,D,20150113,000000,26.8558,27.006,26.428,26.6468,53498.934979958,0
+PGJ.US,D,20150114,000000,26.3444,26.5912,26.3444,26.5245,39751.08257082,0
+PGJ.US,D,20150115,000000,26.6857,26.7235,26.1962,26.1962,37758.10126171,0
+PGJ.US,D,20150116,000000,26.221,26.5912,26.221,26.5534,52081.837831272,0
+PGJ.US,D,20150120,000000,26.5046,26.7136,26.5046,26.5912,79841.866443949,0
+PGJ.US,D,20150121,000000,26.628,27.0628,26.4478,26.9882,38697.807526973,0
+PGJ.US,D,20150122,000000,27.1126,27.1583,26.9593,27.1126,21702.692077121,0
+PGJ.US,D,20150123,000000,27.1026,27.41,27.1026,27.3086,13057.394436693,0
+PGJ.US,D,20150126,000000,27.3264,27.5234,27.3086,27.3632,28366.063776265,0
+PGJ.US,D,20150127,000000,27.0448,27.4389,27.0448,27.3454,43381.263351711,0
+PGJ.US,D,20150128,000000,27.4488,27.4488,26.9494,26.9593,38487.755538267,0
+PGJ.US,D,20150129,000000,26.9026,26.9026,26.5623,26.8458,30572.112174398,0
+PGJ.US,D,20150130,000000,26.7882,26.8936,26.628,26.6658,73218.696082357,0
+PGJ.US,D,20150202,000000,26.828,26.828,26.4678,26.7424,251405.09457829,0
+PGJ.US,D,20150203,000000,26.8458,27.3921,26.8458,27.3543,17759.945896768,0
+PGJ.US,D,20150204,000000,27.4757,27.7224,27.4757,27.5712,30747.993026185,0
+PGJ.US,D,20150205,000000,27.5901,27.6578,27.4946,27.5613,19069.504467504,0
+PGJ.US,D,20150206,000000,27.5324,27.5324,27.2429,27.2618,14028.256738559,0
+PGJ.US,D,20150209,000000,27.025,27.0926,26.8847,26.9314,24501.710204137,0
+PGJ.US,D,20150210,000000,27.1384,27.1782,26.8748,27.025,68737.251978815,0
+PGJ.US,D,20150211,000000,26.9593,27.1026,26.9314,27.016,20848.413654154,0
+PGJ.US,D,20150212,000000,27.1205,27.1205,26.9116,26.9971,24505.730337892,0
+PGJ.US,D,20150213,000000,26.637,27.3543,26.637,27.2618,27293.693097081,0
+PGJ.US,D,20150217,000000,27.5901,27.7503,27.5036,27.7125,42477.738290243,0
+PGJ.US,D,20150218,000000,27.7125,27.7991,27.609,27.6678,18312.714288099,0
+PGJ.US,D,20150219,000000,27.6578,27.6578,27.4488,27.4488,19990.115097431,0
+PGJ.US,D,20150220,000000,27.4488,27.4588,27.3264,27.4588,14602.130832106,0
+PGJ.US,D,20150223,000000,27.429,27.4946,27.2718,27.2896,30314.823614069,0
+PGJ.US,D,20150224,000000,27.3454,27.4011,27.2718,27.3086,20078.558040045,0
+PGJ.US,D,20150225,000000,27.3632,27.3632,26.828,26.8558,17166.976167885,0
+PGJ.US,D,20150226,000000,26.8458,27.0728,26.8458,26.9026,18850.407177849,0
+PGJ.US,D,20150227,000000,26.9314,26.9314,26.4011,26.4578,28021.337306761,0
+PGJ.US,D,20150302,000000,26.438,26.619,26.3922,26.4956,34442.495947158,0
+PGJ.US,D,20150303,000000,26.4011,26.5344,26.2051,26.3046,59664.815126904,0
+PGJ.US,D,20150304,000000,26.4578,26.5623,26.3245,26.4778,48748.141914822,0
+PGJ.US,D,20150305,000000,26.6758,27.1941,26.619,27.1484,18969.001123626,0
+PGJ.US,D,20150306,000000,27.0827,27.224,26.9692,26.9692,14838.31369022,0
+PGJ.US,D,20150309,000000,26.828,27.0926,26.6758,26.7046,11338.787256371,0
+PGJ.US,D,20150310,000000,26.3922,26.4678,26.1673,26.2578,54894.926426431,0
+PGJ.US,D,20150311,000000,26.1673,26.231,26.1474,26.1772,17061.447656812,0
+PGJ.US,D,20150312,000000,26.1872,26.2409,26.0808,26.0808,21194.145157096,0
+PGJ.US,D,20150313,000000,26.0528,26.0528,25.6489,25.7693,13884.536956813,0
+PGJ.US,D,20150316,000000,25.8728,25.9096,25.7216,25.9096,134376.99089929,0
+PGJ.US,D,20150317,000000,25.9096,26.2409,25.826,26.1962,25860.515413374,0
+PGJ.US,D,20150318,000000,26.2488,26.7334,26.2488,26.6658,31368.098657915,0
+PGJ.US,D,20150319,000000,26.628,26.7424,26.5146,26.6956,12825.231712334,0
+PGJ.US,D,20150320,000000,27.1782,27.5812,27.0728,27.5613,26281.624424225,0
+PGJ.US,D,20150323,000000,27.6478,28.0816,27.5513,28.025,31155.031568893,0
+PGJ.US,D,20150324,000000,28.0996,28.1473,27.9503,28.006,11870.449945488,0
+PGJ.US,D,20150325,000000,27.8558,27.9016,27.5712,27.7125,21619.274301702,0
+PGJ.US,D,20150326,000000,27.6001,27.6478,27.4588,27.5513,13990.065467886,0
+PGJ.US,D,20150327,000000,27.7026,27.9314,27.6478,27.8826,31368.098657915,0
+PGJ.US,D,20150330,000000,28.0528,28.1374,27.827,27.9871,57227.60903785,0
+PGJ.US,D,20150331,000000,27.8648,28.2588,27.7692,28.0996,32287.704254403,0
+PGJ.US,D,20150401,000000,28.1274,28.2876,28.0916,28.2687,36033.463880755,0
+PGJ.US,D,20150402,000000,28.4408,28.6398,28.3364,28.6309,20135.844946055,0
+PGJ.US,D,20150406,000000,28.412,28.9692,28.412,28.8836,19075.534668137,0
+PGJ.US,D,20150407,000000,29.016,29.2985,28.9692,29.016,31123.87553229,0
+PGJ.US,D,20150408,000000,29.5244,30.5453,29.5055,30.4776,83296.166373053,0
+PGJ.US,D,20150409,000000,30.7134,30.8089,30.2796,30.7423,42985.28017683,0
+PGJ.US,D,20150410,000000,30.6487,30.8656,30.2249,30.5542,35610.344803026,0
+PGJ.US,D,20150413,000000,30.6587,30.7811,30.4308,30.4308,75349.366972581,0
+PGJ.US,D,20150414,000000,30.403,30.6199,29.9781,30.5731,61150.254549428,0
+PGJ.US,D,20150415,000000,30.5363,30.8179,30.4497,30.7711,80048.903332339,0
+PGJ.US,D,20150416,000000,30.7811,31.0547,30.6845,30.8179,109075.27407788,0
+PGJ.US,D,20150417,000000,30.196,30.4597,30.007,30.3662,114559.74155334,0
+PGJ.US,D,20150420,000000,30.5831,30.6945,30.5164,30.6388,28895.716398504,0
+PGJ.US,D,20150421,000000,30.9532,31.4298,30.9532,31.2975,73239.801784571,0
+PGJ.US,D,20150422,000000,31.4009,31.6676,31.3821,31.5631,44151.11896582,0
+PGJ.US,D,20150423,000000,31.6009,31.9213,31.4785,31.9014,39210.374580754,0
+PGJ.US,D,20150424,000000,31.9492,32.2725,31.9492,31.9791,34296.766098534,0
+PGJ.US,D,20150427,000000,32.2149,32.8099,32.2149,32.4218,70685.00678318,0
+PGJ.US,D,20150428,000000,32.4218,32.5064,31.8367,32.1959,41386.271975723,0
+PGJ.US,D,20150429,000000,31.9791,32.3084,31.7432,31.9691,21936.864868358,0
+PGJ.US,D,20150430,000000,31.9492,31.9989,31.5432,31.7253,22783.103023815,0
+PGJ.US,D,20150501,000000,31.8179,31.989,31.6775,31.9591,43344.077114476,0
+PGJ.US,D,20150504,000000,32.0735,32.4218,32.0258,32.3561,45360.174192678,0
+PGJ.US,D,20150505,000000,31.9791,32.0646,31.4587,31.5631,55956.241737787,0
+PGJ.US,D,20150506,000000,31.6099,31.6577,31.1015,31.1761,46350.132129882,0
+PGJ.US,D,20150507,000000,31.2407,31.3631,30.8945,31.3442,32212.326746494,0
+PGJ.US,D,20150508,000000,31.6775,31.7153,31.4875,31.6775,24692.666557506,0
+PGJ.US,D,20150511,000000,31.8835,31.989,31.6975,31.6975,43981.268314666,0
+PGJ.US,D,20150512,000000,31.4785,31.4785,31.1213,31.1572,20886.604924828,0
+PGJ.US,D,20150513,000000,31.1661,31.4109,31.0925,31.2786,11823.213373865,0
+PGJ.US,D,20150514,000000,31.7153,32.0457,31.6775,31.8656,42918.94796987,0
+PGJ.US,D,20150515,000000,31.989,32.2347,31.8567,32.1959,34443.500980597,0
+PGJ.US,D,20150518,000000,32.0925,32.1959,31.9014,32.0258,42201.354094577,0
+PGJ.US,D,20150519,000000,32.0825,32.2905,31.9492,31.989,21309.724002556,0
+PGJ.US,D,20150520,000000,31.9313,31.9313,31.7432,31.8079,38997.307491731,0
+PGJ.US,D,20150521,000000,31.8835,32.2825,31.8179,32.2437,18861.462545676,0
+PGJ.US,D,20150522,000000,32.6009,33.2705,32.5541,33.2417,50444.638359491,0
+PGJ.US,D,20150526,000000,33.4009,33.4307,32.6477,32.7541,44495.845435323,0
+PGJ.US,D,20150527,000000,32.9133,32.9133,32.5541,32.6974,12188.040512144,0
+PGJ.US,D,20150528,000000,31.9691,32.2437,31.8745,32.2149,100495.30361098,0
+PGJ.US,D,20150529,000000,32.1024,32.1213,31.7711,31.8278,11445.320800882,0
+PGJ.US,D,20150601,000000,31.7631,32.3939,31.7631,32.2437,60685.929100709,0
+PGJ.US,D,20150602,000000,32.1571,32.385,31.8567,32.3283,80091.114736768,0
+PGJ.US,D,20150603,000000,32.4297,32.5452,32.3482,32.4885,25860.515413374,0
+PGJ.US,D,20150604,000000,32.2149,32.4885,32.2149,32.4686,25224.329246623,0
+PGJ.US,D,20150605,000000,32.4596,33.3093,32.4497,33.2895,54155.221815485,0
+PGJ.US,D,20150608,000000,33.2805,33.4507,32.7999,32.8099,27976.110802016,0
+PGJ.US,D,20150609,000000,32.6974,32.7243,32.2994,32.5919,19171.012844822,0
+PGJ.US,D,20150610,000000,32.6297,33.2517,32.5163,33.2039,28540.939594613,0
+PGJ.US,D,20150611,000000,33.3641,33.7243,33.3641,33.6487,29224.362332987,0
+PGJ.US,D,20150612,000000,33.6287,34.1661,33.4785,34.1283,37728.955291985,0
+PGJ.US,D,20150615,000000,33.7143,33.7342,33.4685,33.5541,42814.424492236,0
+PGJ.US,D,20150616,000000,33.2227,33.4307,33.1581,33.374,49700.91361479,0
+PGJ.US,D,20150617,000000,33.9332,34.3093,33.7521,34.0993,63164.341560753,0
+PGJ.US,D,20150618,000000,34.0447,34.0447,33.6775,33.8287,59135.162504664,0
+PGJ.US,D,20150619,000000,33.7073,33.7073,32.9879,33.0168,74942.328429873,0
+PGJ.US,D,20150622,000000,33.3103,33.4217,32.8377,32.8655,45136.051735829,0
+PGJ.US,D,20150623,000000,33.2327,33.3651,33.1481,33.3293,68830.720088622,0
+PGJ.US,D,20150624,000000,33.3103,33.3293,32.9511,32.979,16278.526607999,0
+PGJ.US,D,20150625,000000,32.9611,32.9611,32.6467,32.6964,63738.215654299,0
+PGJ.US,D,20150626,000000,32.184,32.184,31.5492,31.7781,68920.168064674,0
+PGJ.US,D,20150629,000000,31.1164,31.2935,30.7462,30.8796,69553.339131108,0
+PGJ.US,D,20150630,000000,31.6736,31.7781,31.4835,31.7124,253777.97852726,0
+PGJ.US,D,20150701,000000,31.6547,31.7492,31.188,31.2447,37736.995559495,0
+PGJ.US,D,20150702,000000,31.2636,31.2636,30.8597,31.0398,20928.816329257,0
+PGJ.US,D,20150706,000000,30.0378,30.1592,29.2985,29.4319,131603.09860825,0
+PGJ.US,D,20150707,000000,28.5812,28.8458,26.6986,28.3135,168494.86104573,0
+PGJ.US,D,20150708,000000,27.7752,28.1642,26.4598,27.815,155174.14784807,0
+PGJ.US,D,20150709,000000,29.5612,29.8478,29.4687,29.4687,167224.49877911,0
+PGJ.US,D,20150710,000000,30.0547,30.1025,29.4597,29.6199,168284.80905702,0
+PGJ.US,D,20150713,000000,29.9323,30.198,29.8746,30.0826,68180.463453728,0
+PGJ.US,D,20150714,000000,29.9791,30.4159,29.9323,30.207,80018.752329175,0
+PGJ.US,D,20150715,000000,29.9612,29.9891,29.194,29.2607,43852.624034501,0
+PGJ.US,D,20150716,000000,29.6567,29.9891,29.611,29.9612,45029.518191318,0
+PGJ.US,D,20150717,000000,30.2627,30.4249,30.1592,30.207,51056.703723711,0
+PGJ.US,D,20150720,000000,30.2816,30.3393,29.9891,30.1313,37419.404992839,0
+PGJ.US,D,20150721,000000,30.2547,30.5861,30.2368,30.5094,37630.462014984,0
+PGJ.US,D,20150722,000000,30.2368,30.4617,30.1025,30.3781,54017.532234371,0
+PGJ.US,D,20150723,000000,30.5572,30.8696,30.4527,30.4806,26531.877750482,0
+PGJ.US,D,20150724,000000,30.3114,30.5861,29.7901,29.8657,71138.276864072,0
+PGJ.US,D,20150727,000000,29.2697,29.2697,28.2946,28.7145,250838.25571881,0
+PGJ.US,D,20150728,000000,28.4279,28.5622,28.0588,28.5622,193546.32454088,0
+PGJ.US,D,20150729,000000,28.6558,29.0249,28.6558,29.0249,153801.27217069,0
+PGJ.US,D,20150730,000000,29.005,29.0438,28.7413,28.8826,16914.71277475,0
+PGJ.US,D,20150731,000000,28.9224,28.9224,28.7413,28.8458,226947.60584546,0
+PGJ.US,D,20150803,000000,28.609,28.7503,28.4378,28.5324,115064.2683396,0
+PGJ.US,D,20150804,000000,28.8637,29.2418,28.8637,29.212,34249.529526911,0
+PGJ.US,D,20150805,000000,29.4508,29.8567,29.4508,29.5811,30124.872294138,0
+PGJ.US,D,20150806,000000,29.5144,29.7512,29.3453,29.5144,14299.615767031,0
+PGJ.US,D,20150807,000000,29.5811,29.6567,29.0906,29.1642,38264.638114857,0
+PGJ.US,D,20150810,000000,29.1552,29.5811,29.0518,29.4687,10570.941709139,0
+PGJ.US,D,20150811,000000,29.0707,29.0707,27.8518,28.0876,27730.882642953,0
+PGJ.US,D,20150812,000000,27.5274,27.5852,26.9812,27.5762,68709.111042529,0
+PGJ.US,D,20150813,000000,27.6528,27.7852,27.4707,27.5951,14058.407741723,0
+PGJ.US,D,20150814,000000,27.624,27.8418,27.5364,27.6886,18181.054907619,0
+PGJ.US,D,20150817,000000,27.6528,27.6727,27.406,27.6727,12683.521997465,0
+PGJ.US,D,20150818,000000,27.228,27.2936,27.1424,27.1812,22621.29264017,0
+PGJ.US,D,20150819,000000,26.9344,26.9812,26.4886,26.6021,22725.816117804,0
+PGJ.US,D,20150820,000000,26.214,26.3166,25.3256,25.3344,140587.09251754,0
+PGJ.US,D,20150821,000000,24.9106,25.6101,24.6898,24.8728,46404.403935576,0
+PGJ.US,D,20150824,000000,24.3802,24.3802,21.7594,23.4888,173819.52820441,0
+PGJ.US,D,20150825,000000,24.6618,25.5334,24.1514,24.1514,140059.44996218,0
+PGJ.US,D,20150826,000000,24.642,24.642,23.632,24.2928,58984.407488846,0
+PGJ.US,D,20150827,000000,25.0708,25.7693,25.0708,25.6658,65429.686931774,0
+PGJ.US,D,20150828,000000,25.4768,25.7693,25.3444,25.4568,33722.892004988,0
+PGJ.US,D,20150831,000000,25.3544,25.3544,24.7762,24.7952,20928.816329257,0
+PGJ.US,D,20150901,000000,24.3026,24.5036,23.839,24.0968,68389.510408995,0
+PGJ.US,D,20150902,000000,24.4062,24.4062,23.9246,24.2728,86573.58041693,0
+PGJ.US,D,20150903,000000,24.4162,24.5674,24.3604,24.3604,25898.706684048,0
+PGJ.US,D,20150904,000000,24.0868,24.0868,23.4888,23.632,45771.232869141,0
+PGJ.US,D,20150908,000000,24.4648,24.7096,24.0678,24.1882,24945.93498408,0
+PGJ.US,D,20150909,000000,24.7096,24.8628,24.2638,24.2828,28857.525127831,0
+PGJ.US,D,20150910,000000,24.1882,24.3306,24.0868,24.1882,7412.1216110386,0
+PGJ.US,D,20150911,000000,24.0678,24.3026,23.8768,24.3026,7609.1081650404,0
+PGJ.US,D,20150914,000000,24.058,24.0678,23.7832,23.839,19553.930584999,0
+PGJ.US,D,20150915,000000,23.7832,24.1792,23.6708,24.058,13213.174619705,0
+PGJ.US,D,20150916,000000,24.4062,25.2986,24.4062,25.2032,17122.754696578,0
+PGJ.US,D,20150917,000000,24.8728,25.3066,24.8728,25.0042,25038.398060448,0
+PGJ.US,D,20150918,000000,24.642,24.9296,24.5484,24.5584,6331.7106643448,0
+PGJ.US,D,20150921,000000,24.7384,24.844,24.4828,24.4828,12038.290529765,0
+PGJ.US,D,20150922,000000,24.2718,24.3394,23.9534,24.1226,37693.779121627,0
+PGJ.US,D,20150923,000000,24.2628,24.2628,23.631,23.6978,12049.345897592,0
+PGJ.US,D,20150924,000000,23.4688,23.9236,23.4688,23.9236,16120.73635811,0
+PGJ.US,D,20150925,000000,24.1594,24.234,23.7464,23.829,12562.917984811,0
+PGJ.US,D,20150928,000000,23.7266,23.7266,23.1754,23.2988,9090.5274538093,0
+PGJ.US,D,20150929,000000,23.2808,23.6022,23.1754,23.5634,29353.006613151,0
+PGJ.US,D,20150930,000000,23.9434,24.5026,23.9434,24.3216,14148.860751214,0
+PGJ.US,D,20151001,000000,24.6032,24.6032,23.829,24.2062,21644.400137671,0
+PGJ.US,D,20151002,000000,24.1316,25.7404,24.1316,25.6748,44451.623964017,0
+PGJ.US,D,20151005,000000,25.7982,26.1216,25.5922,26.0449,29370.092181611,0
+PGJ.US,D,20151006,000000,25.8936,26.0728,25.7604,25.9304,20695.648571458,0
+PGJ.US,D,20151007,000000,26.2798,26.6419,25.9693,26.2798,23469.540862505,0
+PGJ.US,D,20151008,000000,26.1692,26.2798,25.7982,26.1594,40860.639487238,0
+PGJ.US,D,20151009,000000,26.2061,26.432,26.1972,26.223,11616.176485476,0
+PGJ.US,D,20151012,000000,26.613,26.623,26.4419,26.5384,12473.470008759,0
+PGJ.US,D,20151013,000000,26.3284,26.6419,26.3186,26.3384,10979.990318725,0
+PGJ.US,D,20151014,000000,26.3962,26.3962,25.8936,25.9304,19851.420482879,0
+PGJ.US,D,20151015,000000,26.5762,26.7384,26.2061,26.7284,6547.7928536836,0
+PGJ.US,D,20151016,000000,26.9742,27.2399,26.9742,27.2011,9183.9955636163,0
+PGJ.US,D,20151019,000000,27.1842,27.409,27.012,27.3424,10347.824285729,0
+PGJ.US,D,20151020,000000,27.3902,27.5115,27.3234,27.3712,59761.298337027,0
+PGJ.US,D,20151021,000000,27.3234,27.3234,26.813,26.8698,12562.917984811,0
+PGJ.US,D,20151022,000000,27.0031,27.3613,26.8698,27.1454,28298.726535866,0
+PGJ.US,D,20151023,000000,27.7006,27.7881,27.607,27.7105,33257.561522831,0
+PGJ.US,D,20151026,000000,28.3951,28.7543,28.3951,28.4229,16788.078561463,0
+PGJ.US,D,20151027,000000,28.6229,28.6229,28.2498,28.4986,119942.70065147,0
+PGJ.US,D,20151028,000000,28.4229,28.811,28.2697,28.7453,36005.322944469,0
+PGJ.US,D,20151029,000000,28.6697,28.6697,28.3563,28.4598,24918.799081233,0
+PGJ.US,D,20151030,000000,28.6598,29.2657,28.6319,29.1523,66521.153246294,0
+PGJ.US,D,20151102,000000,29.0199,29.6896,29.0199,29.6338,51031.577887742,0
+PGJ.US,D,20151103,000000,29.6249,29.9761,29.6249,29.795,45411.430898056,0
+PGJ.US,D,20151104,000000,30.3264,30.3264,29.9672,30.0517,202130.31514154,0
+PGJ.US,D,20151105,000000,30.1552,30.2776,29.5761,29.805,48885.831495936,0
+PGJ.US,D,20151106,000000,29.8617,30.2875,29.8617,30.2875,30409.296757314,0
+PGJ.US,D,20151109,000000,30.1652,30.2418,29.6438,29.7473,258758.92424987,0
+PGJ.US,D,20151110,000000,29.6896,29.6896,29.1045,29.3881,24282.612914482,0
+PGJ.US,D,20151111,000000,29.5015,29.5761,29.1891,29.4736,20483.586515875,0
+PGJ.US,D,20151112,000000,29.805,29.9184,29.6806,29.6985,22065.509148522,0
+PGJ.US,D,20151113,000000,28.811,29.0199,28.404,28.4319,51103.940295334,0
+PGJ.US,D,20151116,000000,28.3563,28.8309,28.3563,28.7254,19954.938927074,0
+PGJ.US,D,20151117,000000,29.0388,29.0388,28.613,28.6697,28298.726535866,0
+PGJ.US,D,20151118,000000,28.802,29.1344,28.7742,29.1244,19218.249416445,0
+PGJ.US,D,20151119,000000,29.6985,30.0517,29.6438,29.8149,25655.488591862,0
+PGJ.US,D,20151120,000000,30.0517,30.4298,30.0517,30.3264,21750.933682183,0
+PGJ.US,D,20151123,000000,30.2328,30.6487,30.2328,30.5065,12038.290529765,0
+PGJ.US,D,20151124,000000,30.2587,30.4676,30.1373,30.2677,17842.358638748,0
+PGJ.US,D,20151125,000000,30.3751,30.6587,30.3751,30.4487,18583.068283133,0
+PGJ.US,D,20151127,000000,30.1552,30.194,29.7861,30.1751,34843.504289233,0
+PGJ.US,D,20151130,000000,30.1373,30.6587,30.1373,30.6587,27345.954835898,0
+PGJ.US,D,20151201,000000,30.6199,30.9621,30.593,30.9621,43724.984787775,0
+PGJ.US,D,20151202,000000,30.9621,31.2049,30.9144,31.0666,27330.879334316,0
+PGJ.US,D,20151203,000000,31.1323,31.2427,30.603,30.7433,118886.41050731,0
+PGJ.US,D,20151204,000000,30.9542,31.2517,30.9542,31.1781,12669.451529322,0
+PGJ.US,D,20151207,000000,31.2427,31.3184,31.1681,31.2427,13513.679617902,0
+PGJ.US,D,20151208,000000,30.8,31.2517,30.7622,31.1681,20653.437167029,0
+PGJ.US,D,20151209,000000,31.2427,31.2427,30.6487,30.8099,28193.198024794,0
+PGJ.US,D,20151210,000000,30.8666,30.9045,30.6298,30.8467,28507.773491133,0
+PGJ.US,D,20151211,000000,30.5642,30.5642,30.1184,30.2129,34419.380178066,0
+PGJ.US,D,20151214,000000,30.3075,30.4587,30.1184,30.3751,57326.102314851,0
+PGJ.US,D,20151215,000000,30.603,31.1035,30.603,30.9443,16999.135583608,0
+PGJ.US,D,20151216,000000,31.2049,31.5571,31.0845,31.4905,17632.306650042,0
+PGJ.US,D,20151217,000000,31.6139,31.6716,31.2139,31.2139,37905.841177211,0
+PGJ.US,D,20151218,000000,31.2427,31.4726,31.1681,31.3751,32731.929034346,0
+PGJ.US,D,20151221,000000,31.6716,31.6716,31.395,31.5571,62507.049691787,0
+PGJ.US,D,20151222,000000,31.5771,31.6537,31.4049,31.595,26719.819003535,0
+PGJ.US,D,20151223,000000,31.7193,31.8965,31.6338,31.8965,35477.680389107,0
+PGJ.US,D,20151224,000000,31.8875,32.0099,31.8129,31.8965,7457.3481157839,0
+PGJ.US,D,20151228,000000,31.7104,31.7104,31.187,31.5183,38216.396509795,0
+PGJ.US,D,20151229,000000,31.7283,31.7283,31.4676,31.6537,40786.267012768,0
+PGJ.US,D,20151230,000000,31.5373,31.5373,31.1233,31.1233,22675.564445865,0
+PGJ.US,D,20151231,000000,30.9621,31.3184,30.9621,31.1592,29372.102248488,0
+PGJ.US,D,20160104,000000,29.9761,30.2587,29.4736,29.7184,169691.85587132,0
+PGJ.US,D,20160105,000000,29.7861,30.0497,29.7861,29.8527,35317.88007234,0
+PGJ.US,D,20160106,000000,29.4736,29.8806,29.4269,29.596,93286.198754575,0
+PGJ.US,D,20160107,000000,28.7184,28.9354,28.1284,28.214,184683.93967767,0
+PGJ.US,D,20160108,000000,28.7831,28.8876,28.1185,28.1583,20272.52949373,0
+PGJ.US,D,20160111,000000,27.9672,27.9672,27.1086,27.409,34165.106718054,0
+PGJ.US,D,20160112,000000,27.7404,27.9394,27.5692,27.9394,34963.103268449,0
+PGJ.US,D,20160113,000000,28.1284,28.1384,26.9454,27.1185,39804.349343076,0
+PGJ.US,D,20160114,000000,27.221,28.025,27.0031,27.9204,24368.040756778,0
+PGJ.US,D,20160115,000000,26.9165,27.1912,26.5186,26.8419,25043.423227642,0
+PGJ.US,D,20160119,000000,27.427,27.8548,27.0498,27.231,45296.857086035,0
+PGJ.US,D,20160120,000000,26.632,27.0588,26.0449,26.8698,45327.008089199,0
+PGJ.US,D,20160121,000000,26.8698,27.3712,26.5474,27.1573,11508.637907526,0
+PGJ.US,D,20160122,000000,27.7105,27.8826,27.3145,27.3613,21774.049451275,0
+PGJ.US,D,20160125,000000,27.5494,27.6916,27.3991,27.409,23136.874794267,0
+PGJ.US,D,20160126,000000,27.221,27.2876,26.813,27.1752,19859.460750389,0
+PGJ.US,D,20160127,000000,27.1264,27.1553,26.5952,26.7284,15443.343820369,0
+PGJ.US,D,20160128,000000,27.0409,27.0498,26.3762,26.4996,36241.505802583,0
+PGJ.US,D,20160129,000000,26.9165,27.3454,26.7932,27.3145,210553.50039199,0
+PGJ.US,D,20160201,000000,27.0986,27.1354,26.8748,27.0886,12321.709959503,0
+PGJ.US,D,20160202,000000,27.1454,27.1454,26.3284,26.415,71227.724840124,0
+PGJ.US,D,20160203,000000,26.5574,26.5574,25.8071,26.215,14401.124144349,0
+PGJ.US,D,20160204,000000,26.1972,26.6738,26.1972,26.5384,18978.046424575,0
+PGJ.US,D,20160205,000000,26.1972,26.1972,25.439,25.439,54883.871058604,0
+PGJ.US,D,20160208,000000,25.0898,25.1266,24.4152,24.5942,23411.248923055,0
+PGJ.US,D,20160209,000000,24.3216,24.9006,24.1783,24.3534,13399.10580588,0
+PGJ.US,D,20160210,000000,24.5942,24.9474,24.5226,24.5226,23081.597955134,0
+PGJ.US,D,20160211,000000,24.1783,24.249,23.7554,24.024,37444.530828809,0
+PGJ.US,D,20160212,000000,24.2918,24.6698,24.2918,24.652,38754.089399545,0
+PGJ.US,D,20160216,000000,25.3644,26.2578,25.3644,26.1216,27640.429633462,0
+PGJ.US,D,20160217,000000,26.5186,26.8698,26.223,26.8698,44022.474685656,0
+PGJ.US,D,20160218,000000,26.9364,26.9364,26.415,26.427,18344.875358141,0
+PGJ.US,D,20160219,000000,26.415,26.7932,26.3086,26.7932,13389.055471492,0
+PGJ.US,D,20160222,000000,27.2498,27.4737,27.013,27.3902,28802.248288697,0
+PGJ.US,D,20160223,000000,26.9932,27.021,26.8608,26.8886,22861.49563204,0
+PGJ.US,D,20160224,000000,26.4618,27.0886,26.215,27.021,14934.796900343,0
+PGJ.US,D,20160225,000000,26.2896,26.2896,25.9404,26.237,23903.71530806,0
+PGJ.US,D,20160226,000000,26.7384,27.031,26.609,26.6758,165781.27076101,0
+PGJ.US,D,20160229,000000,26.5762,26.6041,26.4618,26.4778,9765.9099246728,0
+PGJ.US,D,20160301,000000,26.9643,27.1264,26.7932,26.9932,12898.599153365,0
+PGJ.US,D,20160302,000000,27.2588,27.2588,26.8976,27.021,13945.843996579,0
+PGJ.US,D,20160303,000000,27.012,27.012,26.7932,26.9932,10500.589368425,0
+PGJ.US,D,20160304,000000,27.1652,27.4658,27.0787,27.3812,8538.7640959164,0
+PGJ.US,D,20160307,000000,27.2498,27.3812,27.0886,27.1842,23618.285811445,0
+PGJ.US,D,20160308,000000,27.0498,27.1722,26.9264,26.9264,20427.304643303,0
+PGJ.US,D,20160309,000000,26.8976,27.2399,26.8896,27.1553,13015.183032264,0
+PGJ.US,D,20160310,000000,27.2399,27.3563,26.8508,27.021,13507.649417269,0
+PGJ.US,D,20160311,000000,27.3056,27.9195,27.3056,27.9105,7428.2021460591,0
+PGJ.US,D,20160314,000000,27.9394,28.1483,27.9394,28.025,7670.4152048063,0
+PGJ.US,D,20160315,000000,27.7493,27.7493,27.5344,27.5882,8683.4889111014,0
+PGJ.US,D,20160316,000000,27.6916,28.1254,27.6558,28.1006,19714.735935204,0
+PGJ.US,D,20160317,000000,27.8816,28.413,27.8816,28.3752,27150.978348774,0
+PGJ.US,D,20160318,000000,28.413,28.5931,28.413,28.4986,15480.530057604,0
+PGJ.US,D,20160321,000000,28.4886,28.7085,28.4886,28.5662,6375.9321356513,0
+PGJ.US,D,20160322,000000,28.3752,28.6588,28.3752,28.5463,9023.1902134107,0
+PGJ.US,D,20160323,000000,28.4886,28.4886,27.9672,27.9772,13121.716576776,0
+PGJ.US,D,20160324,000000,27.8448,28.0349,27.808,28.0349,6980.9622657998,0
+PGJ.US,D,20160328,000000,28.0916,28.0916,27.607,27.627,17210.192605752,0
+PGJ.US,D,20160329,000000,27.5692,28.2279,27.5593,28.1583,12226.231782818,0
+PGJ.US,D,20160330,000000,28.3374,28.613,28.3374,28.5055,7692.5259404595,0
+PGJ.US,D,20160331,000000,28.5563,28.6418,28.4359,28.4359,8292.5309034141,0
+PGJ.US,D,20160401,000000,28.1284,28.413,28.0628,28.3851,9734.7538880704,0
+PGJ.US,D,20160404,000000,28.4598,28.5085,28.2697,28.3175,10343.804151974,0
+PGJ.US,D,20160405,000000,28.1752,28.1752,27.8816,27.9961,16048.373950517,0
+PGJ.US,D,20160406,000000,28.0727,28.6896,28.0628,28.5752,50138.103160662,0
+PGJ.US,D,20160407,000000,28.4886,28.5752,28.3175,28.3951,20440.370078007,0
+PGJ.US,D,20160408,000000,28.6598,28.8876,28.6598,28.7254,9134.7489251159,0
+PGJ.US,D,20160411,000000,28.8776,29.1692,28.8607,28.8776,10843.30577105,0
+PGJ.US,D,20160412,000000,28.9354,29.1791,28.8677,29.1244,8235.2439974034,0
+PGJ.US,D,20160413,000000,29.5284,29.99,29.5284,29.9622,33520.880283792,0
+PGJ.US,D,20160414,000000,30.0517,30.0687,29.9333,29.9741,12453.369339984,0
+PGJ.US,D,20160415,000000,30.0249,30.0249,29.805,29.8149,5279.440653937,0
+PGJ.US,D,20160418,000000,29.7473,29.8995,29.6896,29.8995,9383.9972179345,0
+PGJ.US,D,20160419,000000,30.005,30.005,29.6338,29.805,54892.916359553,0
+PGJ.US,D,20160420,000000,29.6627,29.8438,29.5662,29.7184,12485.530410025,0
+PGJ.US,D,20160421,000000,29.8249,29.8896,29.6388,29.6856,4355.8149236937,0
+PGJ.US,D,20160422,000000,29.6985,29.6985,29.3592,29.5761,5630.197324073,0
+PGJ.US,D,20160425,000000,29.3234,29.4916,29.1592,29.1592,10376.970255454,0
+PGJ.US,D,20160426,000000,29.2448,29.2448,28.8916,29.009,11530.748643179,0
+PGJ.US,D,20160427,000000,28.9732,28.9732,28.7523,28.9443,7705.5913751637,0
+PGJ.US,D,20160428,000000,28.802,29.2657,28.802,29.1891,6458.3448776317,0
+PGJ.US,D,20160429,000000,28.9075,29.015,28.6796,28.8508,13674.484968107,0
+PGJ.US,D,20160502,000000,28.802,28.802,28.4229,28.6418,15171.984791897,0
+PGJ.US,D,20160503,000000,28.3851,28.413,28.0528,28.0816,74449.862044868,0
+PGJ.US,D,20160504,000000,27.9304,28.204,27.8727,28.1583,16380.034985316,0
+PGJ.US,D,20160505,000000,28.5563,28.5563,28.1006,28.1384,17056.422489618,0
+PGJ.US,D,20160506,000000,27.9006,27.9772,27.627,27.9204,22937.878173388,0
+PGJ.US,D,20160509,000000,27.5981,27.628,27.021,27.021,20654.442200468,0
+PGJ.US,D,20160510,000000,27.1912,27.5394,27.1912,27.4876,17730.799927043,0
+PGJ.US,D,20160511,000000,27.3145,27.4359,27.0986,27.0986,21467.514252445,0
+PGJ.US,D,20160512,000000,27.1912,27.1912,26.624,26.7573,19401.165502304,0
+PGJ.US,D,20160513,000000,26.7662,26.8031,26.4896,26.5663,8339.767475037,0
+PGJ.US,D,20160516,000000,26.7185,27.3882,26.7185,27.2956,15690.58204631,0
+PGJ.US,D,20160517,000000,27.3056,27.5692,27.208,27.2498,14209.162757541,0
+PGJ.US,D,20160518,000000,26.8976,27.0409,26.7573,26.8896,8993.0392102472,0
+PGJ.US,D,20160519,000000,26.7662,26.832,26.4051,26.4618,32997.257862185,0
+PGJ.US,D,20160520,000000,26.6608,26.8886,26.6608,26.7832,24728.847761302,0
+PGJ.US,D,20160523,000000,26.8698,26.8698,26.6807,26.6986,25746.946634791,0
+PGJ.US,D,20160524,000000,26.832,27.5732,26.832,27.5394,8336.7523747207,0
+PGJ.US,D,20160525,000000,27.7006,27.7006,27.4568,27.5016,14732.785179148,0
+PGJ.US,D,20160526,000000,27.607,27.6558,27.4926,27.6558,9245.3026033822,0
+PGJ.US,D,20160527,000000,27.6816,27.9871,27.6816,27.9672,16702.650719166,0
+PGJ.US,D,20160531,000000,28.2886,28.3055,27.9105,28.0349,12272.463321002,0
+PGJ.US,D,20160601,000000,27.9672,27.9672,27.7434,27.8448,8791.0274890514,0
+PGJ.US,D,20160602,000000,27.8906,27.8906,27.7493,27.7981,2974.8989788033,0
+PGJ.US,D,20160603,000000,27.9204,27.9204,27.5215,27.5792,7492.5242861413,0
+PGJ.US,D,20160606,000000,27.7304,27.9434,27.7304,27.9304,17273.509712396,0
+PGJ.US,D,20160607,000000,28.1006,28.1006,27.7493,27.7881,11747.835865957,0
+PGJ.US,D,20160608,000000,27.8548,27.8548,27.3324,27.3514,12254.372719104,0
+PGJ.US,D,20160609,000000,27.2498,27.2956,27.021,27.0688,20790.121714704,0
+PGJ.US,D,20160610,000000,26.7662,26.7932,26.3484,26.3663,36275.676939502,0
+PGJ.US,D,20160613,000000,26.0728,26.4051,26.0728,26.1116,4550.791410818,0
+PGJ.US,D,20160614,000000,26.0548,26.2429,25.9016,26.1026,29421.348886989,0
+PGJ.US,D,20160615,000000,26.2061,26.2061,26.0827,26.0827,4687.4759584927,0
+PGJ.US,D,20160616,000000,26.0071,26.0469,25.64,26.026,24802.215202333,0
+PGJ.US,D,20160617,000000,25.9236,25.9236,25.7324,25.7424,5167.8819422319,0
+PGJ.US,D,20160620,000000,26.0568,26.418,26.0568,26.1812,31249.504712139,0
+PGJ.US,D,20160621,000000,26.216,26.3692,26.1812,26.1882,18733.82329895,0
+PGJ.US,D,20160622,000000,26.2538,26.2538,26.0748,26.216,12924.730022774,0
+PGJ.US,D,20160623,000000,26.5026,26.628,26.3265,26.626,13901.622525273,0
+PGJ.US,D,20160624,000000,25.3832,26.1285,25.3832,25.9424,16343.85378152,0
+PGJ.US,D,20160627,000000,25.7912,25.7912,25.2032,25.3076,12962.921293448,0
+PGJ.US,D,20160628,000000,25.7524,25.9524,25.7524,25.8658,15380.026713725,0
+PGJ.US,D,20160629,000000,26.3215,26.4748,26.3026,26.3215,6595.0294253064,0
+PGJ.US,D,20160630,000000,26.3792,26.7962,26.3792,26.7962,17302.655682121,0
+PGJ.US,D,20160701,000000,26.9106,26.9872,26.7852,26.806,13182.018583103,0
+PGJ.US,D,20160705,000000,26.5504,26.6986,26.5215,26.626,7524.6853561825,0
+PGJ.US,D,20160706,000000,26.4548,26.4837,26.2081,26.425,11050.34265944,0
+PGJ.US,D,20160707,000000,26.607,26.816,26.607,26.7504,6614.1250606434,0
+PGJ.US,D,20160708,000000,26.816,26.9682,26.7126,26.9682,18669.501158868,0
+PGJ.US,D,20160711,000000,27.0926,27.7155,27.0926,27.5742,43599.355607927,0
+PGJ.US,D,20160712,000000,27.9254,28.0299,27.7454,27.7454,69274.944868565,0
+PGJ.US,D,20160713,000000,27.8767,27.8767,27.4409,27.5344,13670.464834352,0
+PGJ.US,D,20160714,000000,27.7832,27.813,27.7454,27.7454,5792.0077077173,0
+PGJ.US,D,20160715,000000,27.7632,27.7632,27.5165,27.5254,13185.033683419,0
+PGJ.US,D,20160718,000000,27.603,27.7752,27.5792,27.7752,8162.8815898109,0
+PGJ.US,D,20160719,000000,27.6608,27.7454,27.603,27.6319,5983.9690945252,0
+PGJ.US,D,20160720,000000,27.7632,28.1145,27.7632,28.0488,12552.867650423,0
+PGJ.US,D,20160721,000000,28.1722,28.2558,27.8856,27.9822,57827.614000805,0
+PGJ.US,D,20160722,000000,27.9911,28.023,27.9434,27.9822,10140.78739734,0
+PGJ.US,D,20160725,000000,27.8598,28.0876,27.8598,28.0488,6713.6233710831,0
+PGJ.US,D,20160726,000000,28.0488,28.5204,28.0488,28.4747,28603.251667818,0
+PGJ.US,D,20160727,000000,28.5901,28.5901,28.3036,28.4239,7984.9906711459,0
+PGJ.US,D,20160728,000000,28.4936,28.4936,28.3622,28.4846,13238.300455675,0
+PGJ.US,D,20160729,000000,28.3234,28.3234,27.9822,28.1891,12409.147868677,0
+PGJ.US,D,20160801,000000,28.1543,28.4378,28.1055,28.3234,22162.997392084,0
+PGJ.US,D,20160802,000000,28.2369,28.2657,27.9204,28.1055,16043.348783323,0
+PGJ.US,D,20160803,000000,28.001,28.1543,27.9822,28.1055,18639.350155705,0
+PGJ.US,D,20160804,000000,28.0578,28.1672,28.0578,28.1055,5685.4741632061,0
+PGJ.US,D,20160805,000000,28.2369,28.7712,28.2369,28.7423,31961.068386798,0
+PGJ.US,D,20160808,000000,28.8478,28.9702,28.7821,28.808,5892.5110515958,0
+PGJ.US,D,20160809,000000,28.9602,29.2528,28.9602,29.2528,19582.071521285,0
+PGJ.US,D,20160810,000000,29.3383,29.4249,29.214,29.3284,33570.126922293,0
+PGJ.US,D,20160811,000000,29.5075,29.596,29.4726,29.596,12958.901159692,0
+PGJ.US,D,20160812,000000,29.6607,29.9662,29.6318,29.9363,6514.6267502037,0
+PGJ.US,D,20160815,000000,30.2119,30.6457,30.2119,30.5532,35447.529385943,0
+PGJ.US,D,20160816,000000,30.8189,30.8189,30.2507,30.393,31269.605380914,0
+PGJ.US,D,20160817,000000,30.2677,30.2677,30.1174,30.2507,7179.9588866792,0
+PGJ.US,D,20160818,000000,30.2318,30.2318,29.8607,30.0239,11270.444982534,0
+PGJ.US,D,20160819,000000,29.9662,30.2318,29.9662,30.2318,5420.1453353669,0
+PGJ.US,D,20160822,000000,30.1741,30.1741,29.9264,30.004,7532.7256236927,0
+PGJ.US,D,20160823,000000,30.0876,30.202,30.0876,30.1075,16035.308515813,0
+PGJ.US,D,20160824,000000,30.1264,30.1264,29.6169,29.6299,6532.7173521018,0
+PGJ.US,D,20160825,000000,29.5642,29.8328,29.5642,29.7493,17534.81840648,0
+PGJ.US,D,20160826,000000,30.1542,30.1542,29.9493,29.9493,6420.1536069579,0
+PGJ.US,D,20160829,000000,30.1542,30.2547,30.0716,30.1363,7872.426926002,0
+PGJ.US,D,20160830,000000,30.2119,30.4577,30.1453,30.2219,10568.931642262,0
+PGJ.US,D,20160831,000000,30.2119,30.2119,29.798,29.994,15786.060222994,0
+PGJ.US,D,20160901,000000,29.9562,30.4199,29.9562,30.4199,13684.535302495,0
+PGJ.US,D,20160902,000000,30.603,30.8189,30.603,30.6676,17098.633894047,0
+PGJ.US,D,20160906,000000,30.8666,31.396,30.8666,31.2915,47919.994361264,0
+PGJ.US,D,20160907,000000,31.2716,31.2716,31.001,31.001,15357.915978072,0
+PGJ.US,D,20160908,000000,31.0189,31.3015,31.0189,31.1323,8812.1331912659,0
+PGJ.US,D,20160909,000000,31.0467,31.0467,30.3254,30.4109,35763.109885721,0
+PGJ.US,D,20160912,000000,29.8985,30.9443,29.7741,30.9144,25592.171485218,0
+PGJ.US,D,20160913,000000,30.5831,30.9243,30.3831,30.593,19043.373598096,0
+PGJ.US,D,20160914,000000,30.6487,30.9243,30.6298,30.6587,5647.2828925323,0
+PGJ.US,D,20160915,000000,30.7433,31.2338,30.7433,31.196,29840.447830962,0
+PGJ.US,D,20160916,000000,31.2169,31.2935,31.0209,31.1323,17779.041532105,0
+PGJ.US,D,20160919,000000,31.2447,31.5134,31.0378,31.188,37148.045964367,0
+PGJ.US,D,20160920,000000,31.2268,31.3313,31.0955,31.1701,37037.492286101,0
+PGJ.US,D,20160921,000000,31.3691,31.7969,31.3691,31.7969,20296.650296261,0
+PGJ.US,D,20160922,000000,31.9004,32.2547,31.9004,32.2367,39288.767188979,0
+PGJ.US,D,20160923,000000,32.0447,32.1492,31.9104,31.988,42906.887568604,0
+PGJ.US,D,20160926,000000,31.7313,31.7313,31.3761,31.4557,14037.302039509,0
+PGJ.US,D,20160927,000000,31.5403,31.9393,31.5403,31.8736,14971.983137578,0
+PGJ.US,D,20160928,000000,31.8169,31.8805,31.6746,31.8805,21414.24748019,0
+PGJ.US,D,20160929,000000,31.8169,31.9681,31.6646,31.6945,6153.8197456799,0
+PGJ.US,D,20160930,000000,31.7791,31.7791,31.4557,31.5213,30073.61558876,0
+PGJ.US,D,20161003,000000,31.5601,31.7223,31.5601,31.7223,16343.85378152,0
+PGJ.US,D,20161004,000000,31.8268,32.2646,31.8248,32.188,24033.364621663,0
+PGJ.US,D,20161005,000000,32.4238,32.5482,32.4079,32.4815,43733.025055286,0
+PGJ.US,D,20161006,000000,32.5103,32.5103,32.188,32.3959,34714.860009069,0
+PGJ.US,D,20161007,000000,32.4059,32.4059,31.8169,31.9482,34165.106718054,0
+PGJ.US,D,20161010,000000,32.1303,32.6915,32.0248,32.6139,22317.772541657,0
+PGJ.US,D,20161011,000000,32.4059,32.4059,31.586,31.6746,20275.544594046,0
+PGJ.US,D,20161012,000000,31.6467,31.9979,31.6009,31.788,9028.2153806047,0
+PGJ.US,D,20161013,000000,31.4268,31.4656,30.802,31.4368,22428.326219924,0
+PGJ.US,D,20161014,000000,31.7791,31.9482,31.5403,31.5701,37026.436918274,0
+PGJ.US,D,20161017,000000,31.4557,31.5313,31.2268,31.2537,23354.967050483,0
+PGJ.US,D,20161018,000000,31.7223,31.7969,31.5403,31.5403,9295.5542753214,0
+PGJ.US,D,20161019,000000,31.6945,31.6945,31.5034,31.6079,12795.08070917,0
+PGJ.US,D,20161020,000000,31.4268,31.5243,31.388,31.5034,4995.0161907609,0
+PGJ.US,D,20161021,000000,31.3979,31.5213,31.3313,31.5213,4790.9944026876,0
+PGJ.US,D,20161024,000000,31.6646,31.8736,31.6547,31.7601,17958.942517647,0
+PGJ.US,D,20161025,000000,31.9303,31.9581,31.8049,31.8347,17667.4828204,0
+PGJ.US,D,20161026,000000,31.5701,31.7601,31.5601,31.5979,8212.1282283113,0
+PGJ.US,D,20161027,000000,31.4179,31.4756,31.3502,31.3979,14654.392570922,0
+PGJ.US,D,20161028,000000,31.4079,31.4268,31.1512,31.1572,8157.8564226169,0
+PGJ.US,D,20161031,000000,31.2636,31.2636,30.6119,30.6497,41888.788695115,0
+PGJ.US,D,20161101,000000,30.791,30.791,30.2129,30.3164,34223.398657503,0
+PGJ.US,D,20161102,000000,30.4209,30.4209,29.6229,29.6975,22024.302777532,0
+PGJ.US,D,20161103,000000,29.7652,29.8517,29.5841,29.5841,11450.345968076,0
+PGJ.US,D,20161104,000000,29.5562,29.7801,29.3572,29.6139,9769.9300584279,0
+PGJ.US,D,20161107,000000,30.3075,30.4756,30.3075,30.402,6224.1720863948,0
+PGJ.US,D,20161108,000000,30.203,30.3751,30.1094,30.2776,14583.035196769,0
+PGJ.US,D,20161109,000000,29.3871,30.2129,29.3871,30.004,43472.72139464,0
+PGJ.US,D,20161110,000000,29.8517,29.8517,29.0816,29.0816,22581.091302619,0
+PGJ.US,D,20161111,000000,28.9592,29.0548,28.4836,29.016,18732.818265512,0
+PGJ.US,D,20161114,000000,29.0916,29.0916,28.2458,28.3125,99928.464751504,0
+PGJ.US,D,20161115,000000,28.8568,29.1483,28.7702,28.9403,14822.2331552,0
+PGJ.US,D,20161116,000000,28.6458,29.2189,28.6458,29.0528,26214.287183826,0
+PGJ.US,D,20161117,000000,29.1204,29.3065,29.1204,29.2528,32179.160643015,0
+PGJ.US,D,20161118,000000,29.3005,29.3005,29.1354,29.1762,7333.7290028133,0
+PGJ.US,D,20161121,000000,29.2806,29.396,29.1861,29.396,25445.436603156,0
+PGJ.US,D,20161122,000000,29.4896,29.4896,29.2806,29.3572,22010.232309389,0
+PGJ.US,D,20161123,000000,29.2717,29.5463,29.2717,29.4896,18573.017948745,0
+PGJ.US,D,20161125,000000,29.8607,29.9025,29.7214,29.806,62706.046312667,0
+PGJ.US,D,20161128,000000,29.8517,29.8886,29.6945,29.6945,9025.2002802883,0
+PGJ.US,D,20161129,000000,29.6508,30.0239,29.6229,29.9562,21437.363249282,0
+PGJ.US,D,20161130,000000,30.0239,30.0239,29.6607,29.7164,4842.2511080656,0
+PGJ.US,D,20161201,000000,29.5841,29.6279,28.9781,29.0259,10226.215239636,0
+PGJ.US,D,20161202,000000,28.9234,29.006,28.5314,28.6279,19924.78792391,0
+PGJ.US,D,20161205,000000,28.6458,28.9781,28.6458,28.9135,49195.381795082,0
+PGJ.US,D,20161206,000000,28.9871,28.9871,28.6747,28.803,7266.3917624147,0
+PGJ.US,D,20161207,000000,28.8368,29.1164,28.7602,29.0528,12419.198203065,0
+PGJ.US,D,20161208,000000,28.9592,29.2766,28.9592,29.2338,13964.939631916,0
+PGJ.US,D,20161209,000000,28.9403,29.395,28.9403,29.2717,5381.9540646931,0
+PGJ.US,D,20161212,000000,28.8936,28.8936,28.5792,28.7314,15078.51668209,0
+PGJ.US,D,20161213,000000,28.7792,29.1503,28.7792,28.9035,23118.784192369,0
+PGJ.US,D,20161214,000000,28.8936,28.8936,28.5612,28.61,9780.9854262545,0
+PGJ.US,D,20161215,000000,28.418,28.418,27.9424,27.9424,16370.989684367,0
+PGJ.US,D,20161216,000000,28.021,28.0687,27.809,27.809,28272.595666458,0
+PGJ.US,D,20161219,000000,27.5464,27.7254,27.5274,27.5862,35063.606612327,0
+PGJ.US,D,20161220,000000,27.5762,27.6906,27.5613,27.605,74889.061657617,0
+PGJ.US,D,20161221,000000,27.5364,27.8658,27.5364,27.809,228839.07877724,0
+PGJ.US,D,20161222,000000,27.7593,27.7593,27.4608,27.5175,6170.9053141392,0
+PGJ.US,D,20161223,000000,27.3344,27.6906,27.3344,27.6648,14597.105664912,0
+PGJ.US,D,20161227,000000,27.625,28.1165,27.625,27.9434,22470.537624353,0
+PGJ.US,D,20161228,000000,28.1752,28.1752,27.7205,27.7474,4486.4692707357,0
+PGJ.US,D,20161229,000000,27.8836,27.8836,27.6807,27.7105,7119.6568803522,0
+PGJ.US,D,20161230,000000,27.9812,27.9812,27.4608,27.5961,18383.066628814,0
+PGJ.US,D,20170103,000000,27.5662,28.0588,27.5662,27.9036,16222.244735427,0
+PGJ.US,D,20170104,000000,28.1065,28.398,28.1065,28.3394,18223.266312048,0
+PGJ.US,D,20170105,000000,28.3782,29.2169,28.3782,29.208,17693.613689808,0
+PGJ.US,D,20170106,000000,29.1413,29.1781,28.996,29.1781,8570.9251659575,0
+PGJ.US,D,20170109,000000,29.4309,29.5065,29.1781,29.3921,10696.570888988,0
+PGJ.US,D,20170110,000000,29.3433,29.808,29.3433,29.6886,19169.002777944,0
+PGJ.US,D,20170111,000000,29.5343,29.6876,29.3423,29.5542,12809.151177313,0
+PGJ.US,D,20170112,000000,29.4508,29.4508,29.1493,29.4219,12041.305630082,0
+PGJ.US,D,20170113,000000,29.5831,29.7075,29.5542,29.6886,17163.961067568,0
+PGJ.US,D,20170117,000000,29.6129,29.7274,29.4965,29.7075,14554.894260483,0
+PGJ.US,D,20170118,000000,29.7761,29.7761,29.3334,29.412,2859.320133343,0
+PGJ.US,D,20170119,000000,29.6318,29.6697,29.5831,29.6229,4813.1051383408,0
+PGJ.US,D,20170120,000000,29.7154,29.7154,29.5343,29.5343,11788.037203508,0
+PGJ.US,D,20170123,000000,29.5542,29.7662,29.5055,29.7373,15330.780075225,0
+PGJ.US,D,20170124,000000,29.9025,30.1124,29.8985,30.0488,10982.000385602,0
+PGJ.US,D,20170125,000000,30.203,30.203,30.0338,30.1443,4770.8937339119,0
+PGJ.US,D,20170126,000000,30.1741,30.1741,29.8736,30.008,16305.662510846,0
+PGJ.US,D,20170127,000000,29.9114,30,29.9025,30,1121.6173176839,0
+PGJ.US,D,20170130,000000,29.8637,29.8637,29.5284,29.7214,6811.1116146452,0
+PGJ.US,D,20170131,000000,29.6508,29.9313,29.5731,29.9313,11118.684933277,0
+PGJ.US,D,20170201,000000,30.1443,30.1443,29.8259,29.9512,4960.8450538422,0
+PGJ.US,D,20170202,000000,30.0099,30.0766,29.9512,30,4504.5598726339,0
+PGJ.US,D,20170203,000000,30,30.0776,29.9114,29.991,1834.1860257824,0
+PGJ.US,D,20170206,000000,29.9114,30.2229,29.9114,30.1104,10152.847798605,0
+PGJ.US,D,20170207,000000,30.1343,30.3453,30.1343,30.3084,9763.8998577952,0
+PGJ.US,D,20170208,000000,30.4716,30.6637,30.2507,30.6368,21399.171978608,0
+PGJ.US,D,20170209,000000,30.7433,30.9373,30.7433,30.8587,14826.253288955,0
+PGJ.US,D,20170210,000000,30.9721,31.2427,30.8517,31.2238,12817.191444824,0
+PGJ.US,D,20170213,000000,31.2716,31.4179,31.2139,31.3691,21262.487430933,0
+PGJ.US,D,20170214,000000,31.2517,31.2517,31.0567,31.1482,5340.7476937029,0
+PGJ.US,D,20170215,000000,31.2049,31.4278,31.2049,31.4278,3062.3368879776,0
+PGJ.US,D,20170216,000000,31.7761,31.7949,31.6666,31.7621,5786.9825405234,0
+PGJ.US,D,20170217,000000,31.4179,31.6995,31.4179,31.583,12979.001828468,0
+PGJ.US,D,20170221,000000,31.8537,31.988,31.8238,31.988,24590.15314675,0
+PGJ.US,D,20170222,000000,31.9193,32.1721,31.8875,32.1521,8945.8026386243,0
+PGJ.US,D,20170223,000000,32.2208,32.2208,31.6995,31.6995,7546.7960918357,0
+PGJ.US,D,20170224,000000,31.5532,31.6407,31.4467,31.5731,8112.6299178716,0
+PGJ.US,D,20170227,000000,31.5333,31.6298,31.5333,31.592,6675.4321004092,0
+PGJ.US,D,20170228,000000,31.7462,31.8537,31.5054,31.5054,7019.1535364737,0
+PGJ.US,D,20170301,000000,31.8139,31.9681,31.7761,31.9681,9969.9317127461,0
+PGJ.US,D,20170302,000000,31.8338,31.8805,31.6407,31.6407,6799.0512133798,0
+PGJ.US,D,20170303,000000,31.7761,31.8059,31.583,31.6288,4012.0934876293,0
+PGJ.US,D,20170306,000000,31.7363,31.7363,31.3979,31.5333,13138.802145235,0
+PGJ.US,D,20170307,000000,31.5631,31.7273,31.5631,31.6597,7552.8262924684,0
+PGJ.US,D,20170308,000000,31.7273,32.1919,31.7273,31.9402,10392.045757036,0
+PGJ.US,D,20170309,000000,31.8716,31.9193,31.5134,31.6407,17504.667403316,0
+PGJ.US,D,20170310,000000,31.8537,31.9193,31.8039,31.9193,7803.0796187259,0
+PGJ.US,D,20170313,000000,32.0935,32.383,32.0735,32.3113,9566.9133037934,0
+PGJ.US,D,20170314,000000,32.3551,32.3551,32.0059,32.2596,18179.044840741,0
+PGJ.US,D,20170315,000000,32.384,32.4407,32.1163,32.384,7285.4873977517,0
+PGJ.US,D,20170316,000000,32.6537,32.8537,32.5969,32.7462,7410.111544161,0
+PGJ.US,D,20170317,000000,32.7113,32.9849,32.7113,32.8855,5897.5362187897,0
+PGJ.US,D,20170320,000000,33.0497,33.1283,32.977,32.9909,4695.516226003,0
+PGJ.US,D,20170321,000000,33.0785,33.3014,32.1919,32.2407,18523.771310244,0
+PGJ.US,D,20170322,000000,32.1034,32.3929,31.9581,32.3929,7718.6568098679,0
+PGJ.US,D,20170323,000000,32.3163,32.5661,32.3163,32.4994,5892.5110515958,0
+PGJ.US,D,20170324,000000,32.6149,32.8367,32.5761,32.6785,3615.1052793092,0
+PGJ.US,D,20170327,000000,32.4307,32.6626,32.2039,32.6626,16012.192746721,0
+PGJ.US,D,20170328,000000,32.7024,32.8178,32.7024,32.7889,5060.3433642819,0
+PGJ.US,D,20170329,000000,32.6337,32.8954,32.6337,32.8377,11717.684862793,0
+PGJ.US,D,20170330,000000,32.78,32.9323,32.6785,32.7701,7105.5864122092,0
+PGJ.US,D,20170331,000000,32.6337,32.8158,32.5949,32.8079,7611.118231918,0
+PGJ.US,D,20170403,000000,32.8655,33.1014,32.8655,33.0725,5549.7946489702,0
+PGJ.US,D,20170404,000000,33.1561,33.1561,32.5482,32.6248,15786.060222994,0
+PGJ.US,D,20170405,000000,32.8377,32.9372,32.4994,32.577,6433.2190416621,0
+PGJ.US,D,20170406,000000,32.6437,32.8755,32.5671,32.8457,12522.71664726,0
+PGJ.US,D,20170407,000000,32.78,32.9432,32.5581,32.9063,3181.935867193,0
+PGJ.US,D,20170410,000000,32.7313,33.1581,32.7313,33.1004,15645.355541564,0
+PGJ.US,D,20170411,000000,33.0009,33.0885,32.6875,32.7711,12186.030445267,0
+PGJ.US,D,20170412,000000,32.7979,32.7999,32.7024,32.7372,1323.6290388797,0
+PGJ.US,D,20170413,000000,32.5293,32.8457,32.5293,32.6337,14778.011683893,0
+PGJ.US,D,20170417,000000,32.7711,32.7989,32.6248,32.7989,10620.18834764,0
+PGJ.US,D,20170418,000000,32.6537,32.7412,32.577,32.586,4876.4222449843,0
+PGJ.US,D,20170419,000000,33.0109,33.2327,32.9711,32.981,9133.7438916771,0
+PGJ.US,D,20170420,000000,33.3203,33.4397,33.2427,33.3571,33558.066521027,0
+PGJ.US,D,20170421,000000,33.4735,33.5989,33.3671,33.5989,19653.428895439,0
+PGJ.US,D,20170424,000000,33.7641,33.8825,33.7253,33.7839,9974.95687994,0
+PGJ.US,D,20170425,000000,34.5461,34.6535,34.0536,34.5073,27713.797074493,0
+PGJ.US,D,20170426,000000,34.6437,34.6437,34.3123,34.4207,17066.472824006,0
+PGJ.US,D,20170427,000000,34.4108,34.7501,34.4108,34.5999,15532.79179642,0
+PGJ.US,D,20170428,000000,34.5461,34.5461,34.2347,34.4009,8977.9637086654,0
+PGJ.US,D,20170501,000000,34.4785,34.7023,34.4785,34.6725,12849.352514865,0
+PGJ.US,D,20170502,000000,34.7223,34.8147,34.5949,34.5949,17274.514745835,0
+PGJ.US,D,20170503,000000,34.7311,34.7311,34.3531,34.4307,10056.364588482,0
+PGJ.US,D,20170504,000000,34.5561,34.5561,34.2467,34.4207,7070.4102418517,0
+PGJ.US,D,20170505,000000,34.5263,34.7223,34.3053,34.7223,6642.2659969293,0
+PGJ.US,D,20170508,000000,35.0377,35.3759,34.9799,35.3083,29767.080389931,0
+PGJ.US,D,20170509,000000,35.5879,36.0227,35.5879,35.8883,25408.250365921,0
+PGJ.US,D,20170510,000000,36.1391,36.3431,35.8725,36.3133,11296.575851942,0
+PGJ.US,D,20170511,000000,36.4077,36.4077,35.7123,36.3221,48904.927131273,0
+PGJ.US,D,20170512,000000,36.3889,36.5839,36.3849,36.5152,17336.826819039,0
+PGJ.US,D,20170515,000000,36.7261,36.8425,36.3789,36.6793,125330.68491679,0
+PGJ.US,D,20170516,000000,37.1231,38.0783,37.1231,37.9331,41790.295418114,0
+PGJ.US,D,20170517,000000,37.3918,37.6247,36.7073,36.7839,27558.016891482,0
+PGJ.US,D,20170518,000000,36.7161,36.8425,36.0823,36.7938,32934.945788981,0
+PGJ.US,D,20170519,000000,37.1331,37.7699,37.1331,37.6545,46218.472749401,0
+PGJ.US,D,20170522,000000,38.0295,38.3689,37.8953,38.2833,90965.57654442,0
+PGJ.US,D,20170523,000000,38.5519,38.5519,37.6664,37.75,35286.724035737,0
+PGJ.US,D,20170524,000000,37.8763,37.8763,37.3629,37.547,44906.904111786,0
+PGJ.US,D,20170525,000000,38.1171,38.1171,37.5947,37.75,50546.146736808,0
+PGJ.US,D,20170526,000000,37.8664,37.9819,37.6933,37.8276,25868.555680884,0
+PGJ.US,D,20170530,000000,37.9519,37.9719,37.0853,37.2505,39274.696720836,0
+PGJ.US,D,20170531,000000,37.0753,37.2575,36.7043,36.9201,112500.42803727,0
+PGJ.US,D,20170601,000000,37.0953,37.5181,37.0655,37.4993,17159.940933813,0
+PGJ.US,D,20170602,000000,37.6833,37.6833,37.3619,37.5043,32389.212631721,0
+PGJ.US,D,20170605,000000,37.5669,37.8694,37.5659,37.6933,43613.42607607,0
+PGJ.US,D,20170606,000000,37.6445,38.1789,37.5669,37.8276,32727.908900591,0
+PGJ.US,D,20170607,000000,38.1858,38.9798,38.1371,38.9669,39427.461803531,0
+PGJ.US,D,20170608,000000,39.5738,39.5738,37.9331,38.3111,56519.060463507,0
+PGJ.US,D,20170609,000000,38.2057,38.5967,36.5541,37.1231,70096.057188052,0
+PGJ.US,D,20170612,000000,37.0753,37.4037,36.6037,36.9689,21288.618300342,0
+PGJ.US,D,20170613,000000,37.4217,37.4276,36.9739,36.9918,10395.060857352,0
+PGJ.US,D,20170614,000000,37.2763,37.2863,36.2267,36.2735,24115.777363643,0
+PGJ.US,D,20170615,000000,35.9451,36.0883,35.5979,36.0715,52757.220302135,0
+PGJ.US,D,20170616,000000,36.1949,36.4565,36.0585,36.2445,19356.944030997,0
+PGJ.US,D,20170619,000000,37.6007,37.6007,36.8685,37.2326,42375.224879487,0
+PGJ.US,D,20170620,000000,37.2515,37.2605,36.8833,36.9023,17521.752971776,0
+PGJ.US,D,20170621,000000,36.9809,37.5331,36.9809,37.4465,39002.332658925,0
+PGJ.US,D,20170622,000000,37.1261,37.5908,37.1161,37.5003,55441.66461713,0
+PGJ.US,D,20170623,000000,37.5629,37.8644,37.5251,37.8445,24101.7068955,0
+PGJ.US,D,20170626,000000,38.0863,38.1769,37.4645,37.5739,39561.13125089,0
+PGJ.US,D,20170627,000000,37.5629,37.5629,36.8237,36.9421,29334.916011253,0
+PGJ.US,D,20170628,000000,37.1161,37.3092,36.5939,37.2027,47407.427307483,0
+PGJ.US,D,20170629,000000,37.2415,37.2415,36.2625,36.6615,10894.562476428,0
+PGJ.US,D,20170630,000000,36.7559,36.7559,36.3411,36.6037,14050.367474213,0
+PGJ.US,D,20170703,000000,36.6615,36.8047,36.4067,36.4565,52000.43012273,0
+PGJ.US,D,20170705,000000,36.5351,36.7271,36.2347,36.5839,69459.871021301,0
+PGJ.US,D,20170706,000000,36.3311,36.4755,36.1759,36.2347,16519.734633307,0
+PGJ.US,D,20170707,000000,36.3879,36.5152,36.2725,36.4755,25994.184860732,0
+PGJ.US,D,20170710,000000,36.5939,37.2027,36.5939,37.1549,5554.8198161641,0
+PGJ.US,D,20170711,000000,37.2415,37.5043,37.2415,37.4853,11807.132838845,0
+PGJ.US,D,20170712,000000,37.7769,38.4067,37.7569,38.4067,18109.697533465,0
+PGJ.US,D,20170713,000000,38.5529,38.6007,38.1799,38.3887,12000.099259092,0
+PGJ.US,D,20170714,000000,38.3509,39.1231,38.3509,38.94,69246.803932279,0
+PGJ.US,D,20170717,000000,39.1917,39.1917,38.5907,38.7161,20744.895209959,0
+PGJ.US,D,20170718,000000,38.7361,39.5708,38.7361,39.5708,34641.492568038,0
+PGJ.US,D,20170719,000000,39.7559,40.0275,39.6007,39.6485,32848.512913245,0
+PGJ.US,D,20170720,000000,39.8245,39.8245,39.4554,39.6007,51593.391580022,0
+PGJ.US,D,20170721,000000,39.6783,39.7071,39.4365,39.6385,26031.371097967,0
+PGJ.US,D,20170724,000000,39.7758,40.0663,39.737,40.0365,32243.482783097,0
+PGJ.US,D,20170725,000000,40.0763,40.0763,39.6873,40.0265,27043.439770824,0
+PGJ.US,D,20170726,000000,40.125,40.7539,40.1051,40.6753,37217.393271643,0
+PGJ.US,D,20170727,000000,41.0066,41.0951,39.4107,40.1738,32609.314954815,0
+PGJ.US,D,20170728,000000,40.328,41.0265,40.1787,40.8902,34097.769477655,0
+PGJ.US,D,20170731,000000,41.1618,41.318,40.7539,41.1917,120101.49593479,0
+PGJ.US,D,20170801,000000,41.3867,41.3956,40.8902,41.0941,24267.5374129,0
+PGJ.US,D,20170802,000000,41.1041,41.1041,39.7857,40.3379,54513.013719692,0
+PGJ.US,D,20170803,000000,40.4066,40.7439,40.1221,40.734,22015.257476583,0
+PGJ.US,D,20170804,000000,40.7738,41.0802,40.7738,41.0265,27149.973315335,0
+PGJ.US,D,20170807,000000,41.2394,42.0275,41.2394,42.0175,70865.912802161,0
+PGJ.US,D,20170808,000000,42.1628,42.323,41.911,42.1429,54161.252016118,0
+PGJ.US,D,20170809,000000,41.4633,42.1449,41.3379,42.0752,46521.992847914,0
+PGJ.US,D,20170810,000000,41.6305,41.7359,40.3967,40.5419,56174.333994004,0
+PGJ.US,D,20170811,000000,40.0464,40.8325,39.9141,40.7738,72692.058560433,0
+PGJ.US,D,20170814,000000,41.2494,41.2494,40.92,41.2026,44817.456135735,0
+PGJ.US,D,20170815,000000,41.2494,41.2494,40.7837,40.7837,134224.2258166,0
+PGJ.US,D,20170816,000000,41.2593,41.318,40.92,40.9588,25644.433224035,0
+PGJ.US,D,20170817,000000,40.9489,40.9996,40.2315,40.2315,42077.734981607,0
+PGJ.US,D,20170818,000000,40.3091,40.7638,40.0335,40.5519,30330.904149089,0
+PGJ.US,D,20170821,000000,41.0753,41.5419,40.8155,41.5121,56241.671234402,0
+PGJ.US,D,20170822,000000,41.4245,41.4733,41.0961,41.2693,47174.259549685,0
+PGJ.US,D,20170823,000000,41.1618,41.725,41.1519,41.5807,40838.528751585,0
+PGJ.US,D,20170824,000000,41.7747,41.8295,41.3628,41.5121,37788.252264873,0
+PGJ.US,D,20170825,000000,41.8424,41.8424,40.4444,40.5708,24706.737025649,0
+PGJ.US,D,20170828,000000,40.6573,40.7051,39.6972,39.8922,64650.786016716,0
+PGJ.US,D,20170829,000000,39.2206,40.2116,39.2206,40.0962,45021.477923808,0
+PGJ.US,D,20170830,000000,40.1827,40.8703,40.1827,40.8325,39560.126217451,0
+PGJ.US,D,20170831,000000,41.1817,41.4633,40.7847,41.4633,96368.636311328,0
+PGJ.US,D,20170901,000000,41.522,41.9498,41.328,41.8513,29663.561945736,0
+PGJ.US,D,20170905,000000,41.6006,41.6683,40.8961,41.2882,58289.929382646,0
+PGJ.US,D,20170906,000000,41.4633,41.7449,41.318,41.5708,34498.77781973,0
+PGJ.US,D,20170907,000000,41.6872,42.6075,41.6872,42.5011,41180.240120772,0
+PGJ.US,D,20170908,000000,42.5011,42.5866,42.0852,42.1538,21204.195491484,0
+PGJ.US,D,20170911,000000,42.5787,42.923,42.5787,42.8125,39472.688308277,0
+PGJ.US,D,20170912,000000,43.0155,43.2891,42.7876,43.2692,53986.376197769,0
+PGJ.US,D,20170913,000000,43.2881,43.8115,43.1826,43.502,45725.001330957,0
+PGJ.US,D,20170914,000000,43.3458,43.6284,42.8891,43.4035,59770.343637976,0
+PGJ.US,D,20170915,000000,43.4821,43.6105,43.1816,43.1916,62267.851733357,0
+PGJ.US,D,20170918,000000,43.5518,43.7996,43.4045,43.717,28836.419425616,0
+PGJ.US,D,20170919,000000,43.8811,43.8911,43.3657,43.6095,38363.131391858,0
+PGJ.US,D,20170920,000000,43.7946,43.8433,42.907,43.3946,32608.309921376,0
+PGJ.US,D,20170921,000000,43.4831,43.4831,42.4832,42.8593,26546.953252064,0
+PGJ.US,D,20170922,000000,42.7916,42.8016,42.5439,42.8016,16092.595421824,0
+PGJ.US,D,20170925,000000,42.6065,42.6065,41.0305,41.3429,59922.103687233,0
+PGJ.US,D,20170926,000000,41.8096,42.1498,41.4842,41.5479,29537.932765888,0
+PGJ.US,D,20170927,000000,42.0822,42.0822,41.7369,41.9906,32488.71094216,0
+PGJ.US,D,20170928,000000,41.8295,41.9369,41.519,41.9369,20025.291267789,0
+PGJ.US,D,20170929,000000,42.0444,42.1986,42.0245,42.0722,52584.354550664,0
+PGJ.US,D,20171002,000000,42.3429,42.5667,42.1588,42.3926,57785.402596376,0
+PGJ.US,D,20171003,000000,42.8215,43.1628,42.8215,42.9657,48192.358423174,0
+PGJ.US,D,20171004,000000,43.103,43.2314,42.724,42.8593,34019.37686943,0
+PGJ.US,D,20171005,000000,43.0254,43.0543,42.704,42.917,61880.913859424,0
+PGJ.US,D,20171006,000000,42.8115,43.1398,42.8016,43.1398,12692.567298414,0
+PGJ.US,D,20171009,000000,43.2314,43.3846,43.0055,43.2503,25790.163072659,0
+PGJ.US,D,20171010,000000,43.4384,43.7388,43.2921,43.4344,22274.55610379,0
+PGJ.US,D,20171011,000000,43.3946,43.502,43.3359,43.4045,23032.351316633,0
+PGJ.US,D,20171012,000000,43.4931,43.4931,43.0274,43.0991,31267.595314037,0
+PGJ.US,D,20171013,000000,43.3259,43.9976,43.3259,43.8632,58080.882427379,0
+PGJ.US,D,20171016,000000,44.2602,44.6692,44.0403,44.6204,30026.379017137,0
+PGJ.US,D,20171017,000000,44.6393,44.6393,43.9886,44.0055,23390.143220841,0
+PGJ.US,D,20171018,000000,44.2403,44.2801,43.9498,44.2015,17962.962651402,0
+PGJ.US,D,20171019,000000,43.5906,43.5906,42.8016,43.1816,42599.347336336,0
+PGJ.US,D,20171020,000000,43.5319,43.7358,43.2165,43.308,19344.883629732,0
+PGJ.US,D,20171023,000000,43.4533,43.5617,43.103,43.2782,13059.404503571,0
+PGJ.US,D,20171024,000000,43.3259,43.3259,42.9568,43.1528,29002.249943016,0
+PGJ.US,D,20171025,000000,43.2981,43.3359,41.6892,42.0822,29081.64758468,0
+PGJ.US,D,20171026,000000,41.9081,41.9081,41.1767,41.3529,45709.925829376,0
+PGJ.US,D,20171027,000000,41.3131,41.3329,40.8653,41.2543,37733.980459179,0
+PGJ.US,D,20171030,000000,41.3767,41.6484,40.8733,40.9141,31691.719425204,0
+PGJ.US,D,20171031,000000,41.0205,41.6464,41.0205,41.5578,36038.489047949,0
+PGJ.US,D,20171101,000000,41.9857,42.127,41.7608,41.7608,30764.073561205,0
+PGJ.US,D,20171102,000000,41.8782,41.9857,41.4175,41.4295,46308.925758891,0
+PGJ.US,D,20171103,000000,41.6265,41.8981,41.6265,41.7319,35972.156840989,0
+PGJ.US,D,20171106,000000,41.8882,42.8971,41.8882,42.7916,31733.930829633,0
+PGJ.US,D,20171107,000000,42.8215,42.9508,42.704,42.9269,23423.309324321,0
+PGJ.US,D,20171108,000000,42.7339,43.3667,42.7339,43.2115,27108.766944345,0
+PGJ.US,D,20171109,000000,42.8503,43.0155,42.5279,43.0055,14922.736499078,0
+PGJ.US,D,20171110,000000,42.8762,42.9319,42.6364,42.724,23562.003938873,0
+PGJ.US,D,20171113,000000,42.6752,43.2782,42.6404,43.113,24176.079369971,0
+PGJ.US,D,20171114,000000,42.6155,42.6563,42.1956,42.4115,31236.439277434,0
+PGJ.US,D,20171115,000000,42.1399,42.9478,41.8295,42.9468,66024.666727535,0
+PGJ.US,D,20171116,000000,43.5219,44.2503,43.5219,44.1338,34636.467400844,0
+PGJ.US,D,20171117,000000,44.2503,44.9418,44.2503,44.689,23661.502249313,0
+PGJ.US,D,20171120,000000,44.9418,44.9418,44.3568,44.4443,28559.030196511,0
+PGJ.US,D,20171121,000000,44.699,44.9856,44.6492,44.7478,28896.721431943,0
+PGJ.US,D,20171122,000000,44.9816,45.1258,44.7736,44.8742,24516.785705719,0
+PGJ.US,D,20171124,000000,44.6492,44.6492,44.1826,44.4344,19766.997674021,0
+PGJ.US,D,20171127,000000,44.4742,44.4742,43.4244,43.4244,44273.733045352,0
+PGJ.US,D,20171128,000000,43.6394,43.6394,42.9856,43.2115,19283.576589966,0
+PGJ.US,D,20171129,000000,43.123,43.123,41.4106,41.9469,76017.714209373,0
+PGJ.US,D,20171130,000000,42.1896,42.1896,41.7678,41.9369,68363.379539587,0
+PGJ.US,D,20171201,000000,41.5578,41.9369,41.3817,41.6066,15613.194471523,0
+PGJ.US,D,20171204,000000,41.8782,42.0921,40.8563,41.1668,35348.031075503,0
+PGJ.US,D,20171205,000000,41.0404,41.3757,40.6126,41.1091,21886.613196419,0
+PGJ.US,D,20171206,000000,40.6524,41.3339,40.6126,41.2593,28015.307106129,0
+PGJ.US,D,20171207,000000,41.2842,41.8762,41.2842,41.725,18565.982714673,0
+PGJ.US,D,20171208,000000,42.0722,42.6254,41.6931,41.7319,14253.384228847,0
+PGJ.US,D,20171211,000000,42.0145,42.5279,41.9309,42.5279,19550.915484682,0
+PGJ.US,D,20171212,000000,42.2862,42.2862,41.8245,41.8882,17500.647269561,0
+PGJ.US,D,20171213,000000,42.316,42.7608,42.316,42.6065,13763.932944159,0
+PGJ.US,D,20171214,000000,42.5279,42.7438,42.3329,42.4792,9149.8244266976,0
+PGJ.US,D,20171215,000000,42.7628,42.7628,42.1727,42.5767,55563.273663223,0
+PGJ.US,D,20171218,000000,43.2404,44.294,43.2404,44.2642,48017.482604826,0
+PGJ.US,D,20171219,000000,44.5498,44.5498,43.9986,44.1309,14957.912669436,0
+PGJ.US,D,20171220,000000,44.1756,44.1856,43.8214,44.096,10055.359555043,0
+PGJ.US,D,20171221,000000,44.3926,44.8472,44.3926,44.6094,20325.796265986,0
+PGJ.US,D,20171222,000000,44.5896,44.5896,44.314,44.4512,7610.1131984792,0
+PGJ.US,D,20171226,000000,44.5896,44.5896,43.8344,44.2841,19093.625270035,0
+PGJ.US,D,20171227,000000,44.4124,44.698,44.1498,44.4712,8902.5862007565,0
+PGJ.US,D,20171228,000000,44.3826,44.3826,44.1458,44.1607,12806.136076997,0
+PGJ.US,D,20171229,000000,44.4025,44.5219,44.0532,44.2244,54391.404673599,0
+PGJ.US,D,20180102,000000,44.49,46.1876,44.49,46.089,40048.5724687,0
+PGJ.US,D,20180103,000000,46.4254,46.4542,46.1278,46.3856,84160.495130408,0
+PGJ.US,D,20180104,000000,46.7506,47.0282,46.3656,46.3856,67656.841032121,0
+PGJ.US,D,20180105,000000,46.8302,47.3706,46.7506,47.3606,41183.255221088,0
+PGJ.US,D,20180108,000000,47.5796,47.9228,47.3318,47.865,87021.825330628,0
+PGJ.US,D,20180109,000000,48.1118,48.2302,47.5994,48.0222,65418.631563947,0
+PGJ.US,D,20180110,000000,47.8462,47.885,47.284,47.699,35347.026042065,0
+PGJ.US,D,20180111,000000,47.8462,47.8462,47.5496,47.669,40354.102634091,0
+PGJ.US,D,20180112,000000,47.895,48.3088,47.669,48.1706,66832.713612318,0
+PGJ.US,D,20180116,000000,48.8919,49.1138,47.5506,47.7964,61565.333359646,0
+PGJ.US,D,20180117,000000,48.0322,48.7038,47.7964,48.478,15524.75152891,0
+PGJ.US,D,20180118,000000,48.7934,48.8432,48.3058,48.5178,24098.691795184,0
+PGJ.US,D,20180119,000000,48.7934,48.872,48.3686,48.6162,16845.365467474,0
+PGJ.US,D,20180122,000000,48.7934,48.7934,47.876,48.5964,32227.402248076,0
+PGJ.US,D,20180123,000000,48.4182,48.4182,47.8262,48.1804,36589.247372403,0
+PGJ.US,D,20180124,000000,48.6064,48.8462,47.875,48.3984,30622.363846337,0
+PGJ.US,D,20180125,000000,48.8034,49.3168,48.5646,49.1088,29793.211259339,0
+PGJ.US,D,20180126,000000,49.4034,50.1824,49.3268,50.1824,82430.832582259,0
+PGJ.US,D,20180129,000000,49.9566,49.9566,49.1486,49.3656,217466.12038396,0
+PGJ.US,D,20180130,000000,48.3586,48.3586,47.669,48.2104,42431.506752059,0
+PGJ.US,D,20180131,000000,48.7148,48.8521,48.2988,48.3486,63836.7089313,0
+PGJ.US,D,20180201,000000,47.7388,48.5476,47.4004,47.8262,30351.004817865,0
+PGJ.US,D,20180202,000000,47.5894,47.5894,46.3756,46.4054,49042.616712386,0
+PGJ.US,D,20180205,000000,45.7736,47.1864,45.1328,45.2422,97018.892946222,0
+PGJ.US,D,20180206,000000,43.6344,45.7736,43.4364,45.4204,82601.688266852,0
+PGJ.US,D,20180207,000000,45.3308,45.5866,44.7786,44.7786,26278.609323908,0
+PGJ.US,D,20180208,000000,44.6592,44.9338,42.7657,42.907,30788.194363736,0
+PGJ.US,D,20180209,000000,43.1408,43.7428,41.9767,43.4463,45799.373805427,0
+PGJ.US,D,20180212,000000,43.9597,44.6492,43.9597,44.4224,51782.337866514,0
+PGJ.US,D,20180213,000000,44.5199,45.3955,44.5199,45.302,30619.34874602,0
+PGJ.US,D,20180214,000000,45.282,47.1766,45.282,47.1466,35860.598129284,0
+PGJ.US,D,20180215,000000,47.7964,48.072,47.0084,47.7964,55632.620970499,0
+PGJ.US,D,20180216,000000,47.9636,47.9726,47.5298,47.669,23274.56437538,0
+PGJ.US,D,20180220,000000,47.1766,48.2202,47.078,47.9736,9299.5744090766,0
+PGJ.US,D,20180221,000000,48.3288,48.9994,48.1308,48.1904,29482.655926755,0
+PGJ.US,D,20180222,000000,48.458,48.458,47.8262,47.9824,34987.22407098,0
+PGJ.US,D,20180223,000000,48.4382,49.3168,48.3486,49.3068,13713.68127222,0
+PGJ.US,D,20180226,000000,49.2272,49.3268,48.2402,48.468,88449.977847142,0
+PGJ.US,D,20180227,000000,48.5666,48.5666,47.3039,47.3128,29133.909323496,0
+PGJ.US,D,20180228,000000,47.5796,47.669,47.1168,47.4302,27035.399503314,0
+PGJ.US,D,20180301,000000,47.294,47.3546,46.0412,46.3756,22912.752337418,0
+PGJ.US,D,20180302,000000,45.6751,47.0582,45.1557,47.0282,18990.10682584,0
+PGJ.US,D,20180305,000000,46.6612,47.1168,46.1129,47.088,17104.66409468,0
+PGJ.US,D,20180306,000000,47.1268,47.5496,46.9288,47.5,18716.737730491,0
+PGJ.US,D,20180307,000000,47.068,48.26,47.068,48.2302,20075.542939728,0
+PGJ.US,D,20180308,000000,48.7636,48.9994,48.26,48.6352,22840.389929825,0
+PGJ.US,D,20180309,000000,48.9696,49.3268,48.7764,49.3268,30673.620551715,0
+PGJ.US,D,20180312,000000,49.452,49.7506,49.1327,49.3268,25059.503762662,0
+PGJ.US,D,20180313,000000,49.5118,49.5118,48.1218,48.1606,23852.458602682,0
+PGJ.US,D,20180314,000000,48.1218,48.5376,48.0422,48.3486,17388.083524417,0
+PGJ.US,D,20180315,000000,48.7834,48.9894,48.4282,48.7436,22268.525903157,0
+PGJ.US,D,20180316,000000,48.5178,48.685,48.2202,48.5476,14243.333894459,0
+PGJ.US,D,20180319,000000,48.0222,48.6252,47.7088,48.1606,11647.332522078,0
+PGJ.US,D,20180320,000000,48.3386,49.1974,48.2104,49.1974,12855.382715498,0
+PGJ.US,D,20180321,000000,49.0094,49.2074,48.9814,49.059,7803.0796187259,0
+PGJ.US,D,20180322,000000,48.27,48.3386,46.6124,46.9984,37593.275777749,0
+PGJ.US,D,20180323,000000,46.7606,46.9984,46.1576,46.297,36912.868139691,0
+PGJ.US,D,20180326,000000,47.2452,47.4292,46.2224,47.1168,28828.379158106,0
+PGJ.US,D,20180327,000000,47.4402,47.4402,45.0532,45.3607,26592.179756809,0
+PGJ.US,D,20180328,000000,45.3508,45.3508,44.2542,44.5995,29413.308619479,0
+PGJ.US,D,20180329,000000,44.9656,45.7696,44.9557,45.5298,47025.514600745,0
+PGJ.US,D,20180402,000000,45.4801,45.4801,44.1458,44.49,140813.22504127,0
+PGJ.US,D,20180403,000000,44.7288,44.8841,44.2542,44.4712,14748.865714168,0
+PGJ.US,D,20180404,000000,43.1508,45.0442,43.1508,45.0373,14721.729811321,0
+PGJ.US,D,20180405,000000,45.3209,45.5567,45.0642,45.2422,30202.259868925,0
+PGJ.US,D,20180406,000000,44.5597,45.3706,44.3189,44.5199,15025.249909834,0
+PGJ.US,D,20180409,000000,45.093,46.0214,45.093,45.292,19180.058145771,0
+PGJ.US,D,20180410,000000,46.1776,46.2372,45.7836,46.2274,125039.22521954,0
+PGJ.US,D,20180411,000000,46.475,46.6124,46.2074,46.2572,215916.35882135,0
+PGJ.US,D,20180412,000000,46.4552,46.4552,45.892,45.9816,30758.043360573,0
+PGJ.US,D,20180413,000000,46.0114,46.0114,44.7587,45.0044,25199.203410654,0
+PGJ.US,D,20180416,000000,45.2124,45.2124,44.6492,44.8373,37991.269019508,0
+PGJ.US,D,20180417,000000,45.1328,45.7925,45.0343,45.6264,19778.053041848,0
+PGJ.US,D,20180418,000000,45.7736,45.8244,45.4005,45.6751,19522.774548396,0
+PGJ.US,D,20180419,000000,45.8124,45.8422,45.4403,45.4403,7534.7356905703,0
+PGJ.US,D,20180420,000000,45.2422,45.2422,44.7199,44.9756,28056.513477119,0
+PGJ.US,D,20180423,000000,45.2324,45.2324,44.4811,44.49,15686.561912555,0
+PGJ.US,D,20180424,000000,45.2124,45.3418,43.718,44.0772,88517.31508754,0
+PGJ.US,D,20180425,000000,43.8015,43.8015,43.1608,43.4165,36843.520832415,0
+PGJ.US,D,20180426,000000,43.6831,44.0672,43.6831,44.0284,31840.464374144,0
+PGJ.US,D,20180427,000000,44.5,44.5896,44.0782,44.4512,10413.15145925,0
+PGJ.US,D,20180430,000000,44.6791,45.2324,44.6194,44.906,17835.323404677,0
+PGJ.US,D,20180501,000000,44.9358,45.2422,44.897,45.2333,18915.73435137,0
+PGJ.US,D,20180502,000000,45.1528,45.4652,45.0632,45.1229,11553.864412271,0
+PGJ.US,D,20180503,000000,45.0532,45.0532,44.2085,44.906,45930.028152469,0
+PGJ.US,D,20180504,000000,44.8174,45.4005,44.6393,45.311,11221.198344033,0
+PGJ.US,D,20180507,000000,45.5965,46.4154,45.5965,46.2472,16550.89066991,0
+PGJ.US,D,20180508,000000,46.1378,46.5526,46.1378,46.5526,20201.172119576,0
+PGJ.US,D,20180509,000000,46.2672,46.505,46.0204,46.2372,25153.976905908,0
+PGJ.US,D,20180510,000000,46.6224,46.9984,46.49,46.9586,16330.788346816,0
+PGJ.US,D,20180511,000000,47.1954,47.1954,46.475,46.7506,19270.511155261,0
+PGJ.US,D,20180514,000000,46.9388,47.4252,46.9288,47.0282,14089.563778325,0
+PGJ.US,D,20180515,000000,46.307,46.691,46.09,46.691,45975.254657215,0
+PGJ.US,D,20180516,000000,46.691,47.088,46.691,47.088,11742.810698763,0
+PGJ.US,D,20180517,000000,46.6512,47.0084,46.485,46.681,8350.8228428636,0
+PGJ.US,D,20180518,000000,46.5924,46.7208,46.3458,46.3458,9233.2422021168,0
+PGJ.US,D,20180521,000000,46.7506,46.9477,46.1836,46.1954,17101.648994364,0
+PGJ.US,D,20180522,000000,46.4254,46.6322,46.2672,46.2672,9027.2103471659,0
+PGJ.US,D,20180523,000000,46.099,46.8204,46.099,46.8204,4708.5816607072,0
+PGJ.US,D,20180524,000000,46.681,47.0482,46.4532,46.5626,5313.6117908557,0
+PGJ.US,D,20180525,000000,46.7506,46.8302,46.5148,46.5526,17425.269761652,0
+PGJ.US,D,20180529,000000,46.681,46.9288,46.3756,46.681,9951.841110848,0
+PGJ.US,D,20180530,000000,46.8104,46.9098,46.6372,46.8602,6214.121752007,0
+PGJ.US,D,20180531,000000,47.3556,47.4104,46.9486,47.1766,7222.1702911082,0
+PGJ.US,D,20180601,000000,47.48,48.1268,47.48,47.8114,21176.054555198,0
+PGJ.US,D,20180604,000000,47.9736,48.5764,47.9736,48.5764,18893.623615717,0
+PGJ.US,D,20180605,000000,48.6064,49.2272,48.6064,48.9218,12754.879371619,0
+PGJ.US,D,20180606,000000,49.0392,49.3268,49.0392,49.2372,11083.50876292,0
+PGJ.US,D,20180607,000000,49.277,49.3268,48.5008,48.7436,7485.4890520699,0
+PGJ.US,D,20180608,000000,48.3686,49.2968,48.1756,49.1476,23259.488873799,0
+PGJ.US,D,20180611,000000,49.5416,49.6899,49.2928,49.452,53356.220231651,0
+PGJ.US,D,20180612,000000,49.8093,50.3595,49.8093,50.0461,49374.277747185,0
+PGJ.US,D,20180613,000000,50.0362,50.1456,49.3218,49.4432,22068.524248839,0
+PGJ.US,D,20180614,000000,49.5316,50.0859,49.472,50.056,12008.139526602,0
+PGJ.US,D,20180615,000000,49.5316,49.8978,49.2472,49.7974,97022.913079977,0
+PGJ.US,D,20180618,000000,49.8481,49.9376,49.3656,49.9376,14431.275147512,0
+PGJ.US,D,20180619,000000,48.487,48.7178,47.8452,48.5656,55948.201470277,0
+PGJ.US,D,20180620,000000,48.861,48.9874,48.6522,48.8512,28154.001720681,0
+PGJ.US,D,20180621,000000,48.6153,48.7228,48.0412,48.2094,25980.114392589,0
+PGJ.US,D,20180622,000000,48.3278,48.3278,47.668,48.1208,8308.6114384347,0
+PGJ.US,D,20180625,000000,47.3994,47.3994,45.7218,46.295,68298.052366066,0
+PGJ.US,D,20180626,000000,46.503,46.5806,46.1228,46.3248,20219.262721474,0
+PGJ.US,D,20180627,000000,46.3248,46.3248,44.5567,44.6612,52556.213614378,0
+PGJ.US,D,20180628,000000,44.4582,45.4074,44.2214,45.2194,70950.335611019,0
+PGJ.US,D,20180629,000000,45.5547,45.8204,45.3278,45.4373,110266.23870284,0
+PGJ.US,D,20180702,000000,44.5866,45.2692,44.5866,45.2692,8401.0745148029,0
+PGJ.US,D,20180703,000000,45.5736,45.5736,45.0114,45.0114,100510.37911256,0
+PGJ.US,D,20180705,000000,45.0214,45.0214,44.3508,44.6363,118624.09677978,0
+PGJ.US,D,20180706,000000,44.5468,45.7517,44.497,45.703,45020.472890369,0
+PGJ.US,D,20180709,000000,46.285,46.6164,45.9,46.2552,55781.365919439,0
+PGJ.US,D,20180710,000000,46.2352,46.4612,45.6134,45.8502,31585.185880693,0
+PGJ.US,D,20180711,000000,44.903,45.482,44.8144,45.3577,36397.285985595,0
+PGJ.US,D,20180712,000000,45.6234,46.1,45.6234,45.9994,18592.113584082,0
+PGJ.US,D,20180713,000000,46.107,46.1458,45.5557,45.7218,10896.572543306,0
+PGJ.US,D,20180716,000000,45.6532,45.6532,45.4373,45.507,26730.874371362,0
+PGJ.US,D,20180717,000000,45.2692,45.8004,45.2005,45.7716,18133.818335996,0
+PGJ.US,D,20180718,000000,45.6532,45.703,45.2692,45.5358,25209.253745041,0
+PGJ.US,D,20180719,000000,45.1398,45.2811,44.6861,44.7856,40509.882817103,0
+PGJ.US,D,20180720,000000,44.8443,45.1686,44.7557,44.7557,45379.269828015,0
+PGJ.US,D,20180723,000000,44.6662,44.7557,44.505,44.7458,23187.126466206,0
+PGJ.US,D,20180724,000000,45.4274,45.5836,44.4881,44.6174,18138.84350319,0
+PGJ.US,D,20180725,000000,44.7259,45.7716,44.7259,45.6731,39858.62114877,0
+PGJ.US,D,20180726,000000,44.8244,45.3278,44.5866,45.1398,27016.303867977,0
+PGJ.US,D,20180727,000000,45.3179,45.3179,44.106,44.311,23487.631464403,0
+PGJ.US,D,20180730,000000,44.3696,44.4094,42.9886,43.2662,23210.242235298,0
+PGJ.US,D,20180731,000000,43.4622,43.6792,42.7727,43.0274,22373.04938079,0
+PGJ.US,D,20180801,000000,42.6225,43.3627,42.6225,42.6921,74618.707662584,0
+PGJ.US,D,20180802,000000,41.7936,42.326,41.7936,42.2672,38502.831039849,0
+PGJ.US,D,20180803,000000,42.3558,42.4454,41.9329,42.0414,58243.697844462,0
+PGJ.US,D,20180806,000000,41.9031,42.1488,41.715,41.8533,80567.500586752,0
+PGJ.US,D,20180807,000000,42.1886,42.5329,42.1389,42.2971,20426.299609864,0
+PGJ.US,D,20180808,000000,42.4742,42.4742,41.5578,41.5678,39231.480282968,0
+PGJ.US,D,20180809,000000,41.5777,41.7936,41.3767,41.3897,45577.261415456,0
+PGJ.US,D,20180810,000000,40.9648,41.2504,40.8553,41.122,14796.102285791,0
+PGJ.US,D,20180813,000000,40.8753,40.8753,40.2335,40.4126,32736.95420154,0
+PGJ.US,D,20180814,000000,40.136,40.136,38.9997,39.139,72481.001538289,0
+PGJ.US,D,20180815,000000,37.6485,37.9141,37.4057,37.9141,69218.662995993,0
+PGJ.US,D,20180816,000000,38.4177,38.8515,38.4177,38.4664,73934.279890772,0
+PGJ.US,D,20180817,000000,38.4375,38.9897,38.2415,38.8216,36003.312877591,0
+PGJ.US,D,20180820,000000,39.3161,39.9688,39.3161,39.7031,49595.385103718,0
+PGJ.US,D,20180821,000000,40.0663,40.1658,39.6613,39.7111,34827.423754213,0
+PGJ.US,D,20180822,000000,39.6315,39.9788,39.6315,39.8603,17506.677470194,0
+PGJ.US,D,20180823,000000,40.1061,40.3071,39.1887,39.2365,33745.002740641,0
+PGJ.US,D,20180824,000000,39.4932,39.4932,39.2863,39.3459,13780.01347918,0
+PGJ.US,D,20180827,000000,40.0176,40.6185,40.0176,40.5887,18744.878666777,0
+PGJ.US,D,20180828,000000,40.727,40.727,40.1161,40.2435,12601.109255485,0
+PGJ.US,D,20180829,000000,40.3231,40.4504,40.0862,40.3529,41977.231637728,0
+PGJ.US,D,20180830,000000,39.9788,39.9788,39.139,39.2365,27157.008549406,0
+PGJ.US,D,20180831,000000,39.0097,39.5629,39.0097,39.5231,9758.8746906013,0
+PGJ.US,D,20180904,000000,39.5131,39.5131,38.6445,38.8415,28473.602354215,0
+PGJ.US,D,20180905,000000,38.2614,38.2614,37.1251,37.1441,56168.303793371,0
+PGJ.US,D,20180906,000000,37.4803,37.9559,37.1251,37.3191,61605.534697197,0
+PGJ.US,D,20180907,000000,37.0057,37.7161,37.0057,37.2027,16558.93093742,0
+PGJ.US,D,20180910,000000,37.1151,37.1151,36.1093,36.1978,24573.067578291,0
+PGJ.US,D,20180911,000000,35.6725,36.3211,35.5591,36.2765,26504.741847635,0
+PGJ.US,D,20180912,000000,36.1679,36.7331,35.6725,36.6027,22912.752337418,0
+PGJ.US,D,20180913,000000,37.2813,37.8256,37.2813,37.6087,44924.994713685,0
+PGJ.US,D,20180914,000000,37.7967,37.8515,37.3819,37.5003,19737.851704296,0
+PGJ.US,D,20180917,000000,36.8873,37.0655,36.5629,36.5629,17476.52646703,0
+PGJ.US,D,20180918,000000,36.6803,37.1679,36.6127,36.6715,45403.390630546,0
+PGJ.US,D,20180919,000000,37.0057,38.0425,37.0057,37.9241,17366.977822203,0
+PGJ.US,D,20180920,000000,38.4275,38.6644,38.2515,38.5559,15053.39084612,0
+PGJ.US,D,20180921,000000,39.139,39.139,38.5559,38.6345,26586.149556177,0
+PGJ.US,D,20180924,000000,37.8843,37.8843,37.5291,37.6365,9970.9367461849,0
+PGJ.US,D,20180925,000000,37.7947,37.9431,37.6167,37.8047,20899.670359532,0
+PGJ.US,D,20180926,000000,38.1013,38.7231,38.1013,38.3897,27264.547127356,0
+PGJ.US,D,20180927,000000,38.2605,38.4177,38.1121,38.3599,7082.4706431171,0
+PGJ.US,D,20180928,000000,38.1907,38.3798,38.0713,38.1411,12385.027066146,0
+PGJ.US,D,20181001,000000,38.34,38.4375,37.8843,37.9679,16795.113795534,0
+PGJ.US,D,20181002,000000,37.4087,37.4087,36.5889,36.9241,21121.782749503,0
+PGJ.US,D,20181003,000000,37.2495,37.2793,37.0127,37.0127,10814.159801325,0
+PGJ.US,D,20181004,000000,36.7063,36.8744,35.4515,35.6775,27613.293730615,0
+PGJ.US,D,20181005,000000,35.7669,35.8555,34.9053,35.2327,19225.284650516,0
+PGJ.US,D,20181008,000000,34.3929,34.9909,34.2745,34.7501,21666.510873325,0
+PGJ.US,D,20181009,000000,34.4227,34.7979,34.3651,34.5123,36799.299361109,0
+PGJ.US,D,20181010,000000,34.3143,34.3143,33.1163,33.1163,33753.043008152,0
+PGJ.US,D,20181011,000000,32.7113,33.6207,32.5939,33.4029,37814.383134281,0
+PGJ.US,D,20181012,000000,34.2545,35.2127,34.2545,35.2127,21606.208866998,0
+PGJ.US,D,20181015,000000,34.2447,34.7979,34.1909,34.5819,7048.2995061984,0
+PGJ.US,D,20181016,000000,34.7601,35.1929,34.6835,35.1341,30271.607176201,0
+PGJ.US,D,20181017,000000,34.5282,34.6019,34.3143,34.3829,12909.654521192,0
+PGJ.US,D,20181018,000000,34.0765,34.0765,33.1681,33.3053,23039.386550705,0
+PGJ.US,D,20181019,000000,33.8895,34.0387,33.0188,33.1073,10044.304187216,0
+PGJ.US,D,20181022,000000,34.1053,34.4088,33.8079,33.9193,27481.634350134,0
+PGJ.US,D,20181023,000000,32.6327,33.2049,32.3363,33.0477,16526.769867379,0
+PGJ.US,D,20181024,000000,32.781,32.781,31.2278,31.2278,28377.119144091,0
+PGJ.US,D,20181025,000000,31.7134,32.5452,31.7134,32.4069,24941.914850325,0
+PGJ.US,D,20181026,000000,31.396,32.8188,31.396,32.5353,19435.336639222,0
+PGJ.US,D,20181029,000000,32.7313,32.7313,31.2567,31.594,31716.845261174,0
+PGJ.US,D,20181030,000000,31.6039,31.9293,31.2278,31.8218,9338.7707131892,0
+PGJ.US,D,20181031,000000,32.5353,33.4924,32.4915,33.2257,31850.514708532,0
+PGJ.US,D,20181101,000000,33.7401,35.5989,33.3631,35.4515,36369.145049309,0
+PGJ.US,D,20181102,000000,36.1241,36.1241,34.7311,35.0347,41296.823999671,0
+PGJ.US,D,20181105,000000,34.8854,34.8854,34.4625,34.8367,9177.9653629836,0
+PGJ.US,D,20181106,000000,34.7311,35.3521,34.4983,34.7979,32100.768034789,0
+PGJ.US,D,20181107,000000,35.3321,35.5301,35.1143,35.5301,18015.224390219,0
+PGJ.US,D,20181108,000000,34.7501,34.7501,33.6009,33.8447,24128.842798348,0
+PGJ.US,D,20181109,000000,33.176,33.176,32.3084,32.6129,16702.650719166,0
+PGJ.US,D,20181112,000000,32.4955,32.4955,31.8517,31.9393,19712.725868327,0
+PGJ.US,D,20181113,000000,32.2975,33.0287,32.2975,32.584,17623.261349093,0
+PGJ.US,D,20181114,000000,32.9989,33.3332,32.9491,33.176,7975.9453701969,0
+PGJ.US,D,20181115,000000,33.3829,34.3421,33.3829,34.3421,9702.5928180293,0
+PGJ.US,D,20181116,000000,33.9283,34.1651,33.4924,33.8695,10617.173247324,0
+PGJ.US,D,20181119,000000,33.7103,33.7103,32.9591,32.9591,10732.752092784,0
+PGJ.US,D,20181120,000000,31.9393,32.4616,31.782,32.1383,18336.83509063,0
+PGJ.US,D,20181121,000000,32.8109,33.6407,32.8109,33.1969,8209.113127995,0
+PGJ.US,D,20181123,000000,32.7511,32.7611,32.5123,32.5541,4752.8031320137,0
+PGJ.US,D,20181126,000000,33.1362,33.4875,33.1362,33.176,4911.5984153418,0
+PGJ.US,D,20181127,000000,33.0188,33.4875,33.0188,33.2755,13384.030304298,0
+PGJ.US,D,20181128,000000,33.8297,34.1153,33.1859,33.8497,19989.110063993,0
+PGJ.US,D,20181129,000000,33.6705,33.6705,33.2158,33.5123,38379.211926879,0
+PGJ.US,D,20181130,000000,33.4526,34.3332,33.3332,34.1351,30841.461135992,0
+PGJ.US,D,20181203,000000,35.8565,35.9769,35.2127,35.3023,37676.693553168,0
+PGJ.US,D,20181204,000000,35.2029,35.3431,34.2347,34.2347,17883.565009738,0
+PGJ.US,D,20181206,000000,32.9293,34.0148,32.9293,33.8099,15794.100490505,0
+PGJ.US,D,20181207,000000,33.9283,34.3133,33.1581,33.3332,10428.226960832,0
+PGJ.US,D,20181210,000000,32.9491,33.3143,32.5939,33.0775,11035.267157858,0
+PGJ.US,D,20181211,000000,33.5411,33.7701,33.0387,33.2655,23120.794259246,0
+PGJ.US,D,20181212,000000,33.373,34.4825,33.373,34.1351,11857.384510784,0
+PGJ.US,D,20181213,000000,34.4227,34.4227,33.8705,34.0575,11356.877858269,0
+PGJ.US,D,20181214,000000,33.4128,33.7283,33.3829,33.3929,4716.6219282175,0
+PGJ.US,D,20181217,000000,33.0287,33.0974,32.2179,32.2377,11885.52544707,0
+PGJ.US,D,20181218,000000,32.4159,32.6129,31.8706,32.0387,30514.825268387,0
+PGJ.US,D,20181219,000000,32.1781,32.3183,30.9631,31.2278,21806.210521316,0
+PGJ.US,D,20181220,000000,31.1482,31.4358,30.7353,30.9035,33698.771202457,0
+PGJ.US,D,20181221,000000,31.3761,31.5243,30.5323,30.7144,26747.959939821,0
+PGJ.US,D,20181224,000000,30.2885,31.0537,30.2348,30.6059,15255.402567316,0
+PGJ.US,D,20181226,000000,30.9333,31.7034,30.2686,31.7034,37349.052652124,0
+PGJ.US,D,20181227,000000,30.9532,31.4945,30.9532,31.4945,27670.580636626,0
+PGJ.US,D,20181228,000000,31.7432,31.9193,31.2179,31.4656,47444.613544718,0
+PGJ.US,D,20181231,000000,32.0189,32.0636,30.993,31.1731,43452.620725865,0
+PGJ.US,D,20190102,000000,30.5164,31.4507,30.5164,31.2079,14625.246601198,0
+PGJ.US,D,20190103,000000,30.9532,30.9532,30.3264,30.3383,11345.822490443,0
+PGJ.US,D,20190104,000000,30.9731,32.4656,30.9731,32.188,20406.198941088,0
+PGJ.US,D,20190107,000000,32.3363,33.0477,32.1781,33.0477,17975.023052668,0
+PGJ.US,D,20190108,000000,33.2059,33.3143,32.5939,33.1073,9940.7857430213,0
+PGJ.US,D,20190109,000000,33.4227,34.4525,33.3203,34.1531,24242.41157693,0
+PGJ.US,D,20190110,000000,33.6905,34.3043,33.5979,34.1651,16469.482961368,0
+PGJ.US,D,20190111,000000,33.7701,33.8765,33.5621,33.8197,12267.438153808,0
+PGJ.US,D,20190114,000000,33.2556,33.2556,32.9253,32.9591,4417.1219634596,0
+PGJ.US,D,20190115,000000,33.373,33.8895,33.373,33.7999,7420.1618785488,0
+PGJ.US,D,20190116,000000,33.9381,34.4825,33.8595,34.3332,24883.622910875,0
+PGJ.US,D,20190117,000000,34.0575,34.7531,34.0477,34.5521,17470.496266398,0
+PGJ.US,D,20190118,000000,34.9252,35.6475,34.9252,35.3421,29419.338820111,0
+PGJ.US,D,20190122,000000,34.7979,34.7979,33.8795,34.1749,23417.279123688,0
+PGJ.US,D,20190123,000000,34.4923,34.6417,34.1053,34.2447,21374.046142638,0
+PGJ.US,D,20190124,000000,34.3332,34.6117,34.3332,34.5779,4750.7930651362,0
+PGJ.US,D,20190125,000000,35.1341,35.7073,35.1341,35.5989,14018.206404172,0
+PGJ.US,D,20190128,000000,34.9749,35.4615,34.7311,35.3919,29326.875743743,0
+PGJ.US,D,20190129,000000,35.3719,35.3719,34.8775,35.0347,12939.805524355,0
+PGJ.US,D,20190130,000000,35.4715,35.6725,35.2127,35.5401,24084.621327041,0
+PGJ.US,D,20190131,000000,35.7271,36.5987,35.7271,36.4395,42560.151032224,0
+PGJ.US,D,20190201,000000,36.4595,36.6277,36.1789,36.3709,28688.679510115,0
+PGJ.US,D,20190204,000000,36.3421,36.5589,36.3321,36.4395,15740.833718249,0
+PGJ.US,D,20190205,000000,36.4197,37.2395,36.4197,37.2395,25835.389577404,0
+PGJ.US,D,20190206,000000,37.1997,37.2167,36.7948,36.8346,27631.384332513,0
+PGJ.US,D,20190207,000000,36.4395,36.4395,35.5401,35.7769,31825.388872562,0
+PGJ.US,D,20190208,000000,35.3421,36.1241,35.3421,36.0347,13270.461525716,0
+PGJ.US,D,20190211,000000,36.2435,36.5789,36.2435,36.4297,21543.896793793,0
+PGJ.US,D,20190212,000000,36.6863,36.9639,36.6863,36.954,23707.733787497,0
+PGJ.US,D,20190213,000000,37.2395,37.2395,36.9739,36.9839,15904.654168771,0
+PGJ.US,D,20190214,000000,36.6823,36.9142,36.5291,36.8247,23011.245614419,0
+PGJ.US,D,20190215,000000,36.9938,36.9938,36.2774,36.2923,8717.6600480201,0
+PGJ.US,D,20190219,000000,36.4495,37.0127,36.4495,36.954,14930.776766588,0
+PGJ.US,D,20190220,000000,37.0326,37.745,37.0326,37.1898,22157.97222489,0
+PGJ.US,D,20190221,000000,37.3888,37.3888,36.6425,36.8247,261545.88197563,0
+PGJ.US,D,20190222,000000,37.1799,38.1609,37.0227,38.0713,51218.514107356,0
+PGJ.US,D,20190225,000000,39.4853,39.5012,38.7768,38.8713,39622.438290655,0
+PGJ.US,D,20190226,000000,38.4963,38.9609,38.3798,38.8265,64376.411887927,0
+PGJ.US,D,20190227,000000,38.5559,38.9311,38.4673,38.743,19360.964164752,0
+PGJ.US,D,20190228,000000,39.1301,39.1987,38.5111,38.9907,39186.253778223,0
+PGJ.US,D,20190301,000000,39.3271,39.3271,38.7131,38.8515,30293.717911854,0
+PGJ.US,D,20190304,000000,39.2873,39.3867,38.4475,38.9311,44766.199430357,0
+PGJ.US,D,20190305,000000,39.337,40.531,39.143,40.2663,45391.330229281,0
+PGJ.US,D,20190306,000000,40.129,40.1728,39.5867,39.8922,37203.3228035,0
+PGJ.US,D,20190307,000000,39.5051,39.5051,38.2525,38.4027,36374.170216503,0
+PGJ.US,D,20190308,000000,37.0027,38.2007,36.9033,38.0813,34734.960677845,0
+PGJ.US,D,20190311,000000,38.4963,39.2505,38.4963,39.1699,14486.551986645,0
+PGJ.US,D,20190312,000000,39.2176,39.2176,38.8614,39.1002,19069.504467504,0
+PGJ.US,D,20190313,000000,38.8713,39.2932,38.8713,39.1897,32307.804923179,0
+PGJ.US,D,20190314,000000,38.9709,38.9709,38.5559,38.6743,15094.59721711,0
+PGJ.US,D,20190315,000000,39.0903,39.5529,39.0903,39.3669,11533.763743495,0
+PGJ.US,D,20190318,000000,39.5549,39.8524,39.4952,39.6733,21752.94374906,0
+PGJ.US,D,20190319,000000,39.8623,39.9509,39.6833,39.8723,8147.8060882291,0
+PGJ.US,D,20190320,000000,39.5748,39.5748,38.8117,39.4455,14052.37754109,0
+PGJ.US,D,20190321,000000,38.941,39.4803,38.941,39.4554,21143.893485156,0
+PGJ.US,D,20190322,000000,38.9907,39.1569,38.1809,38.2405,20283.584861557,0
+PGJ.US,D,20190325,000000,37.9529,38.5848,37.3291,38.3101,33836.460783571,0
+PGJ.US,D,20190326,000000,38.5559,38.7032,38.3977,38.6644,26080.617736468,0
+PGJ.US,D,20190327,000000,38.6345,38.8763,38.5331,38.7529,9615.154908855,0
+PGJ.US,D,20190328,000000,38.7529,38.9907,38.5012,38.9907,7581.9722621932,0
+PGJ.US,D,20190329,000000,39.4455,40.1171,39.3569,40.0007,16529.784967695,0
+PGJ.US,D,20190401,000000,40.6613,41.2743,40.5927,41.0971,25968.053991324,0
+PGJ.US,D,20190402,000000,41.1071,41.1071,40.7409,40.8394,20992.1334359,0
+PGJ.US,D,20190403,000000,41.2265,41.6513,41.0603,41.3449,41578.233362531,0
+PGJ.US,D,20190404,000000,41.1668,41.5429,41.1021,41.4335,33191.229315871,0
+PGJ.US,D,20190405,000000,41.5529,42.3628,41.5011,42.1747,60648.742863474,0
+PGJ.US,D,20190408,000000,41.9489,42.2941,41.9489,42.2543,25374.079229002,0
+PGJ.US,D,20190409,000000,41.5827,42.1648,41.5827,41.9678,34663.603303691,0
+PGJ.US,D,20190410,000000,41.8991,41.8991,41.315,41.6324,29044.461347445,0
+PGJ.US,D,20190411,000000,41.4733,41.4733,41.0365,41.1071,19032.318230269,0
+PGJ.US,D,20190412,000000,41.5628,41.9678,41.5131,41.6752,18896.638716033,0
+PGJ.US,D,20190415,000000,41.6424,41.6424,40.5031,40.6812,26184.136180663,0
+PGJ.US,D,20190416,000000,40.8305,41.3001,40.7708,40.8593,229670.24143112,0
+PGJ.US,D,20190417,000000,41.3051,41.3051,40.9777,41.0961,11983.013690632,0
+PGJ.US,D,20190418,000000,41.2066,41.2464,40.8892,41.1568,18563.972647796,0
+PGJ.US,D,20190422,000000,40.7509,41.2951,40.721,41.1966,22377.069514546,0
+PGJ.US,D,20190423,000000,41.1668,41.7777,41.127,41.5429,13963.934598477,0
+PGJ.US,D,20190424,000000,41.6613,41.6613,40.9389,41.2066,12523.721680699,0
+PGJ.US,D,20190425,000000,40.9489,41.1469,40.5449,41.0912,8575.9503331515,0
+PGJ.US,D,20190426,000000,41.0573,41.2951,40.7738,41.2951,25046.438327958,0
+PGJ.US,D,20190429,000000,41.2265,41.6026,41.0852,41.3747,15920.734703791,0
+PGJ.US,D,20190430,000000,41.4135,41.7996,41.4135,41.6713,13952.879230651,0
+PGJ.US,D,20190501,000000,41.6613,42.11,41.2902,41.5131,45584.296649527,0
+PGJ.US,D,20190502,000000,41.9091,41.9658,41.1568,41.3937,15093.592183671,0
+PGJ.US,D,20190503,000000,41.7698,42.2225,41.7698,42.0961,16233.300103254,0
+PGJ.US,D,20190506,000000,39.9907,40.8434,39.5549,40.6812,78914.220579951,0
+PGJ.US,D,20190507,000000,40.3161,40.3161,38.8913,39.1201,53457.728608968,0
+PGJ.US,D,20190508,000000,39.0206,39.2077,38.6395,38.9311,13041.313901673,0
+PGJ.US,D,20190509,000000,38.3499,38.9171,37.7261,38.8913,34246.514426595,0
+PGJ.US,D,20190510,000000,38.7927,39.0156,37.8733,38.4177,20329.816399741,0
+PGJ.US,D,20190513,000000,37.0425,37.2893,36.7559,36.9142,75324.241136611,0
+PGJ.US,D,20190514,000000,37.4286,37.9331,37.1321,37.7261,22233.349732799,0
+PGJ.US,D,20190515,000000,37.7529,38.3689,37.7529,38.0415,9039.2707484313,0
+PGJ.US,D,20190516,000000,38.3201,38.7828,38.3201,38.4664,27384.146106572,0
+PGJ.US,D,20190517,000000,37.1997,37.3191,36.5987,36.6277,26947.961594139,0
+PGJ.US,D,20190520,000000,35.9949,35.9949,35.2127,35.2825,51961.233818618,0
+PGJ.US,D,20190521,000000,35.7571,36.3997,35.7571,36.1043,15154.899223437,0
+PGJ.US,D,20190522,000000,35.9749,35.9749,35.3341,35.4217,18374.021327865,0
+PGJ.US,D,20190523,000000,34.4625,34.8078,34.1233,34.4923,16870.491303443,0
+PGJ.US,D,20190524,000000,34.7213,34.9063,34.2147,34.2347,25625.337588698,0
+PGJ.US,D,20190528,000000,34.1253,34.7979,34.1253,34.3043,288616.4576493,0
+PGJ.US,D,20190529,000000,33.7103,34.1949,33.7103,34.0079,16054.40415115,0
+PGJ.US,D,20190530,000000,34.3043,34.4029,34.2277,34.3729,160298.81335244,0
+PGJ.US,D,20190531,000000,33.8297,34.0487,33.7779,33.9193,6417.1385066415,0
+PGJ.US,D,20190603,000000,33.9283,34.0665,33.5471,33.6307,14732.785179148,0
+PGJ.US,D,20190604,000000,33.8795,34.5919,33.5711,34.5919,19192.118547036,0
+PGJ.US,D,20190605,000000,34.8267,34.8854,33.4825,33.9779,97653.069046095,0
+PGJ.US,D,20190606,000000,33.9581,34.0665,33.7491,33.9979,6402.0630050597,0
+PGJ.US,D,20190607,000000,34.1351,34.8327,34.1351,34.6506,11219.188277156,0
+PGJ.US,D,20190610,000000,35.1829,35.7929,35.1531,35.4515,23173.055998063,0
+PGJ.US,D,20190611,000000,36.0545,36.3221,35.7571,36.0645,9028.2153806047,0
+PGJ.US,D,20190612,000000,35.5401,35.5401,35.1969,35.3223,6984.982399555,0
+PGJ.US,D,20190613,000000,35.5689,35.6575,35.2436,35.4515,8017.1517411871,0
+PGJ.US,D,20190614,000000,35.2227,35.2227,34.9491,35.0745,2481.4275603599,0
+PGJ.US,D,20190617,000000,35.0745,35.2923,35.0745,35.1143,18848.397110972,0
+PGJ.US,D,20190618,000000,35.5989,36.5391,35.5989,36.2337,13811.169515782,0
+PGJ.US,D,20190619,000000,36.4595,36.5391,36.0923,36.3221,13249.355823501,0
+PGJ.US,D,20190620,000000,36.9938,37.3997,36.8027,36.954,17320.746284019,0
+PGJ.US,D,20190621,000000,36.7948,36.8047,36.4425,36.6277,10688.530621477,0
+PGJ.US,D,20190624,000000,36.7361,36.7361,36.2823,36.5491,8473.4369223954,0
+PGJ.US,D,20190625,000000,36.2625,36.2625,35.4595,35.7461,12346.835795472,0
+PGJ.US,D,20190626,000000,35.9839,36.7351,35.9839,36.6773,14113.684580856,0
+PGJ.US,D,20190627,000000,36.8943,37.2704,36.8595,37.2306,33615.353427038,0
+PGJ.US,D,20190628,000000,37.3301,37.3301,36.9142,37.0336,6940.7609282484,0
+PGJ.US,D,20190701,000000,38.342,38.5191,37.8863,37.9549,37273.675144215,0
+PGJ.US,D,20190702,000000,37.9062,38.1131,37.8067,38.1131,37509.85800233,0
+PGJ.US,D,20190703,000000,38.0833,38.0833,37.5092,37.9062,10001.087749348,0
+PGJ.US,D,20190705,000000,37.5977,37.6475,37.0833,37.6475,13315.688030461,0
+PGJ.US,D,20190708,000000,37.1132,37.1132,36.4366,36.5987,17287.580180539,0
+PGJ.US,D,20190709,000000,36.1829,36.8943,36.1829,36.8943,7568.906827489,0
+PGJ.US,D,20190710,000000,37.0734,37.2127,36.5589,36.6475,6179.9506150883,0
+PGJ.US,D,20190711,000000,36.7948,36.7948,36.3123,36.4793,7991.0208717787,0
+PGJ.US,D,20190712,000000,36.6575,36.7063,36.4395,36.5987,45945.103654051,0
+PGJ.US,D,20190715,000000,36.6675,36.954,36.6575,36.8147,17391.098624734,0
+PGJ.US,D,20190716,000000,36.7559,36.8943,36.5411,36.5491,9821.1867638059,0
+PGJ.US,D,20190717,000000,36.5291,36.6277,36.2705,36.3709,7763.8833146133,0
+PGJ.US,D,20190718,000000,36.1331,36.1431,35.9351,36.0037,36303.817875788,0
+PGJ.US,D,20190719,000000,36.3709,36.5093,36.1331,36.1331,15887.568600312,0
+PGJ.US,D,20190722,000000,36.2625,36.2963,35.9571,36.1829,10573.956809456,0
+PGJ.US,D,20190723,000000,36.5491,37.1809,36.5491,37.1809,17891.605277249,0
+PGJ.US,D,20190724,000000,37.0237,37.3699,37.0237,37.3699,17356.927487815,0
+PGJ.US,D,20190725,000000,37.1431,37.1431,36.6863,36.9441,15197.110627866,0
+PGJ.US,D,20190726,000000,36.9839,36.9839,36.6933,36.7659,9843.2974994592,0
+PGJ.US,D,20190729,000000,36.6475,36.6675,36.1829,36.5987,18794.125305277,0
+PGJ.US,D,20190730,000000,36.2327,36.3311,36.0775,36.2227,7717.6517764292,0
+PGJ.US,D,20190731,000000,36.1133,36.1331,35.5581,35.8755,17078.533225272,0
+PGJ.US,D,20190801,000000,35.9551,36.4635,34.7282,34.8735,30313.81858063,0
+PGJ.US,D,20190802,000000,34.5989,34.5989,34.1322,34.3213,24755.983664149,0
+PGJ.US,D,20190805,000000,32.8059,33.1313,32.2417,32.4596,30663.570217327,0
+PGJ.US,D,20190806,000000,33.181,33.2905,32.8089,32.8258,52826.567609411,0
+PGJ.US,D,20190807,000000,32.5879,33.1213,32.4994,33.0925,26848.4632837,0
+PGJ.US,D,20190808,000000,33.1313,33.9342,33.1313,33.8357,27332.889401194,0
+PGJ.US,D,20190809,000000,33.7063,33.7461,33.3989,33.5671,7075.4354090456,0
+PGJ.US,D,20190812,000000,33.1611,33.2635,32.9173,33.2009,25791.168106098,0
+PGJ.US,D,20190813,000000,33.2307,34.5829,33.2307,34.5591,58880.889044652,0
+PGJ.US,D,20190814,000000,33.7163,33.8357,33.381,33.7263,7845.2910231548,0
+PGJ.US,D,20190815,000000,34.2417,34.4039,33.9939,34.1521,19654.433928877,0
+PGJ.US,D,20190816,000000,34.4595,35.2407,34.4595,35.2407,10369.935021382,0
+PGJ.US,D,20190819,000000,35.8953,36.3521,35.8455,36.1531,21259.472330617,0
+PGJ.US,D,20190820,000000,36.1231,36.3899,36.0337,36.0337,18337.840124069,0
+PGJ.US,D,20190821,000000,36.5987,36.5987,36.1919,36.2525,11667.433190854,0
+PGJ.US,D,20190822,000000,36.0435,36.1619,35.3999,35.5291,21489.624988099,0
+PGJ.US,D,20190823,000000,34.9929,35.6167,34.569,34.6785,12697.592465608,0
+PGJ.US,D,20190826,000000,35.0029,35.1421,34.9133,34.9133,8270.4201677609,0
+PGJ.US,D,20190827,000000,35.3203,35.5679,35.0267,35.0923,17057.427523057,0
+PGJ.US,D,20190828,000000,35.1023,35.6863,35.1023,35.4495,36449.547724412,0
+PGJ.US,D,20190829,000000,35.9351,36.2823,35.9351,36.0535,28605.261734696,0
+PGJ.US,D,20190830,000000,36.4893,36.4893,36.0137,36.3023,12628.245158332,0
+PGJ.US,D,20190903,000000,35.8555,36.0983,35.5999,35.8157,9024.1952468495,0
+PGJ.US,D,20190904,000000,36.4297,36.5291,36.1211,36.2327,7682.4756060717,0
+PGJ.US,D,20190905,000000,36.5987,37.2207,36.5491,37.152,25754.986902302,0
+PGJ.US,D,20190906,000000,37.2803,37.5092,37.0585,37.3341,12550.857583546,0
+PGJ.US,D,20190909,000000,37.4993,37.7171,37.4495,37.5291,10771.948396896,0
+PGJ.US,D,20190910,000000,37.3401,37.35,37.0833,37.3401,11309.641286646,0
+PGJ.US,D,20190911,000000,37.4893,38.1231,37.4893,38.1131,22176.062826789,0
+PGJ.US,D,20190912,000000,38.4495,38.4495,37.8177,37.9649,21722.792745897,0
+PGJ.US,D,20190913,000000,38.1529,38.3489,38.1131,38.2425,13509.659484146,0
+PGJ.US,D,20190916,000000,37.8863,37.9131,37.7669,37.8067,38117.903232794,0
+PGJ.US,D,20190917,000000,37.6773,37.9341,37.6177,37.9151,4494.509538246,0
+PGJ.US,D,20190918,000000,37.9499,37.9549,37.5391,37.8266,5936.7325229023,0
+PGJ.US,D,20190919,000000,38.1231,38.3321,37.945,37.9549,9673.4468483046,0
+PGJ.US,D,20190920,000000,38.0833,38.1251,37.3898,37.6177,16470.487994807,0
+PGJ.US,D,20190923,000000,37.4087,37.4395,36.9839,36.9839,4380.9407596633,0
+PGJ.US,D,20190924,000000,37.2107,37.2107,35.9441,35.9629,22176.062826789,0
+PGJ.US,D,20190925,000000,35.9629,36.5779,35.9143,36.5181,13827.250050803,0
+PGJ.US,D,20190926,000000,36.5579,36.6365,36.3789,36.3987,10229.230339953,0
+PGJ.US,D,20190927,000000,36.5779,36.6963,34.3989,34.9819,55457.74515215,0
+PGJ.US,D,20190930,000000,35.5769,35.6067,35.2795,35.2795,16351.89404903,0
+PGJ.US,D,20191001,000000,35.5869,35.5869,34.8933,35.2825,9748.8243562134,0
+PGJ.US,D,20191002,000000,34.9223,35.2397,34.7063,35.2397,6983.9773661162,0
+PGJ.US,D,20191003,000000,34.8973,35.8843,34.8973,35.6655,11542.809044444,0
+PGJ.US,D,20191004,000000,35.8745,36.0027,35.7649,35.8347,9713.648185856,0
+PGJ.US,D,20191007,000000,35.7749,35.7949,35.4615,35.7351,6614.1250606434,0
+PGJ.US,D,20191008,000000,35.0317,35.0317,34.6267,34.6565,10089.530691962,0
+PGJ.US,D,20191009,000000,35.0217,35.1213,34.8167,35.0117,9594.0492066406,0
+PGJ.US,D,20191010,000000,34.6068,35.5571,34.6068,35.3789,9214.1465667799,0
+PGJ.US,D,20191011,000000,35.9729,36.6963,35.9729,36.2903,15150.879089682,0
+PGJ.US,D,20191014,000000,36.1521,36.3987,36.1043,36.1919,13471.468213473,0
+PGJ.US,D,20191015,000000,36.4883,36.9739,36.4585,36.8346,19899.662087941,0
+PGJ.US,D,20191016,000000,36.7789,37.152,36.7181,37.152,10851.34603856,0
+PGJ.US,D,20191017,000000,37.4495,37.4495,37.0267,37.0535,7694.5360073371,0
+PGJ.US,D,20191018,000000,36.9361,36.9361,36.2883,36.3789,4286.4676164176,0
+PGJ.US,D,20191021,000000,36.6665,36.8247,36.6365,36.8247,2817.108728914,0
+PGJ.US,D,20191022,000000,36.9043,36.9043,36.0913,36.2715,9970.9367461849,0
+PGJ.US,D,20191023,000000,36.1521,36.3211,35.9949,36.0923,10801.094366621,0
+PGJ.US,D,20191024,000000,36.7063,37.4793,36.6137,37.4793,12082.512001072,0
+PGJ.US,D,20191025,000000,37.2803,37.9937,37.2803,37.8465,15684.551845677,0
+PGJ.US,D,20191028,000000,37.9848,38.5251,37.9848,38.3818,9706.6129517845,0
+PGJ.US,D,20191029,000000,38.1032,38.1032,37.6615,37.9649,4624.1588518493,0
+PGJ.US,D,20191030,000000,37.9062,38.1032,37.7271,38.1032,8200.0678270459,0
+PGJ.US,D,20191031,000000,37.9749,37.9749,37.6276,37.6276,8791.0274890514,0
+PGJ.US,D,20191101,000000,38.3022,38.5689,38.1589,38.3321,16317.722912111,0
+PGJ.US,D,20191104,000000,38.9847,39.5201,38.938,39.5201,19259.455787435,0
+PGJ.US,D,20191105,000000,39.4604,39.53,38.9549,39.0544,12145.829107715,0
+PGJ.US,D,20191106,000000,39.342,39.342,38.737,39.0743,11123.710100471,0
+PGJ.US,D,20191107,000000,39.3917,40.2017,39.3519,40.0355,18842.366910339,0
+PGJ.US,D,20191108,000000,40.0753,40.1648,39.8375,39.9768,8073.433613759,0
+PGJ.US,D,20191111,000000,39.5002,39.7181,39.4405,39.7181,7983.9856377072,0
+PGJ.US,D,20191112,000000,39.7877,39.8435,39.4893,39.6186,14784.041884526,0
+PGJ.US,D,20191113,000000,39.3519,39.4156,38.9758,39.2037,17035.316787404,0
+PGJ.US,D,20191114,000000,38.7867,38.935,38.3539,38.4953,7141.7676160054,0
+PGJ.US,D,20191115,000000,39.1041,39.1331,38.7569,38.935,9376.961983863,0
+PGJ.US,D,20191118,000000,39.0146,39.0146,38.5191,38.6087,3629.1757474522,0
+PGJ.US,D,20191119,000000,38.6972,39.0643,38.2325,38.4295,13120.711543337,0
+PGJ.US,D,20191120,000000,37.7868,37.8167,37.4007,37.5878,27572.087359625,0
+PGJ.US,D,20191121,000000,37.6773,37.747,37.5191,37.5191,11757.886200344,0
+PGJ.US,D,20191122,000000,37.9251,38.2525,37.9003,38.2246,10680.490353967,0
+PGJ.US,D,20191125,000000,38.0833,39.0047,38.0833,39.0047,15193.090494111,0
+PGJ.US,D,20191126,000000,38.4137,39.0843,38.4137,38.9847,13306.642729512,0
+PGJ.US,D,20191127,000000,39.2126,39.4703,39.1041,39.4166,6698.5478695013,0
+PGJ.US,D,20191129,000000,38.9649,39.0803,38.8653,38.9301,12432.263637769,0
+PGJ.US,D,20191202,000000,39.0345,39.0544,38.6683,38.7569,9782.9954931321,0
+PGJ.US,D,20191203,000000,38.1529,38.5987,38.0445,38.5291,12238.292184084,0
+PGJ.US,D,20191204,000000,38.6236,38.6485,38.3271,38.4793,9355.8562816485,0
+PGJ.US,D,20191205,000000,38.539,39.0883,38.539,38.9649,8994.044243686,0
+PGJ.US,D,20191206,000000,39.4903,39.4903,39.1857,39.2922,10200.084370228,0
+PGJ.US,D,20191209,000000,39.1539,39.5111,38.935,38.935,4945.7695522604,0
+PGJ.US,D,20191210,000000,39.1241,39.2524,39.0146,39.0146,1840.2162264151,0
+PGJ.US,D,20191211,000000,39.342,39.5201,39.1887,39.5201,12631.260258648,0
+PGJ.US,D,20191212,000000,39.3917,39.9071,39.3917,39.6883,13395.085672125,0
+PGJ.US,D,20191213,000000,39.9867,40.3569,39.8275,39.8275,17977.033119545,0
+PGJ.US,D,20191216,000000,40.3419,40.53,40.2037,40.3867,34324.90703482,0
+PGJ.US,D,20191217,000000,40.5101,40.8375,40.3748,40.8375,102920.44929877,0
+PGJ.US,D,20191218,000000,40.8375,41.0713,40.729,40.8673,9451.3344583331,0
+PGJ.US,D,20191219,000000,40.9369,41.0155,40.7389,41.0155,17052.402355863,0
+PGJ.US,D,20191220,000000,41.1847,41.3131,41.0155,41.0155,17129.78993065,0
+PGJ.US,D,20191223,000000,41.3927,41.6215,41.2424,41.6215,10747.827594366,0
+PGJ.US,D,20191224,000000,41.6504,41.6504,41.2931,41.2931,7017.1434695961,0
+PGJ.US,D,20191226,000000,41.6414,41.8583,41.5419,41.8583,25832.374477088,0
+PGJ.US,D,20191227,000000,41.9479,41.9867,41.6115,41.6872,13686.545369373,0
+PGJ.US,D,20191230,000000,41.6414,41.6414,41.3409,41.3409,7730.7172111334,0
+PGJ.US,D,20191231,000000,41.4145,41.4145,41.1151,41.2046,12315.67975887,0
+PGJ.US,D,20200102,000000,42.0951,43.7309,42.0951,43.7309,105397.85672537,0
+PGJ.US,D,20200103,000000,42.7399,43.5836,42.7399,43.2503,43408.399254558,0
+PGJ.US,D,20200106,000000,43.0374,43.2941,42.8095,43.2941,20597.155294458,0
+PGJ.US,D,20200107,000000,43.2941,43.7508,43.2463,43.5428,14978.013338211,0
+PGJ.US,D,20200108,000000,43.2742,44.1458,43.2563,43.8394,33795.254412581,0
+PGJ.US,D,20200109,000000,44.6025,44.6324,44.2174,44.3348,28518.82885896,0
+PGJ.US,D,20200110,000000,44.6025,44.6722,44.0184,44.0861,34564.104993251,0
+PGJ.US,D,20200113,000000,44.7617,45.5119,44.7617,45.3856,26108.758672754,0
+PGJ.US,D,20200114,000000,45.0682,45.1199,44.5956,44.9965,17616.226115022,0
+PGJ.US,D,20200115,000000,45.098,45.1577,44.7438,44.8304,24207.235406573,0
+PGJ.US,D,20200116,000000,45.2074,45.2472,44.8403,45.098,15619.224672156,0
+PGJ.US,D,20200117,000000,45.297,45.297,44.8602,45.097,25758.002002618,0
+PGJ.US,D,20200121,000000,43.711,43.9388,43.2065,43.7598,67248.797455975,0
+PGJ.US,D,20200122,000000,44.116,44.4344,43.3796,43.3936,18846.387044094,0
+PGJ.US,D,20200123,000000,42.5309,42.9876,42.3807,42.8593,45897.867082428,0
+PGJ.US,D,20200124,000000,42.8394,42.9279,41.3131,41.5319,29078.632484363,0
+PGJ.US,D,20200127,000000,39.1141,40.9857,38.7071,40.6096,55677.847475244,0
+PGJ.US,D,20200128,000000,41.1947,41.5966,40.8285,41.3628,14266.449663552,0
+PGJ.US,D,20200129,000000,41.7101,41.7101,41.3529,41.4125,9456.359625527,0
+PGJ.US,D,20200130,000000,40.6991,40.8673,40.0066,40.734,35876.678664304,0
+PGJ.US,D,20200131,000000,40.4116,40.4116,39.9469,39.9768,45126.001401442,0
+PGJ.US,D,20200203,000000,40.2325,41.6016,40.2325,41.4921,56408.506785241,0
+PGJ.US,D,20200204,000000,42.5409,43.0772,42.5339,42.72,9000.0744443187,0
+PGJ.US,D,20200205,000000,43.5528,43.5528,42.0553,42.4235,21942.89506899,0
+PGJ.US,D,20200206,000000,42.72,43.2662,42.72,43.122,8099.5644831674,0
+PGJ.US,D,20200207,000000,42.8195,42.8195,42.3339,42.52,7735.7423783273,0
+PGJ.US,D,20200210,000000,42.3538,42.8593,42.3538,42.7896,6178.9455816495,0
+PGJ.US,D,20200211,000000,43.1866,44.0622,43.1866,43.6274,12611.159589873,0
+PGJ.US,D,20200212,000000,44.1358,44.6124,44.1358,44.5826,13228.250121287,0
+PGJ.US,D,20200213,000000,43.7996,44.118,43.6861,43.9488,8444.2909526706,0
+PGJ.US,D,20200214,000000,44.2154,44.2652,43.7598,43.8692,8157.8564226169,0
+PGJ.US,D,20200218,000000,43.899,43.899,43.3836,43.6423,8624.1919382131,0
+PGJ.US,D,20200219,000000,43.8792,44.3249,43.8792,44.2154,7222.1702911082,0
+PGJ.US,D,20200220,000000,44.1956,44.503,43.3548,43.5428,38678.711891636,0
+PGJ.US,D,20200221,000000,43.0573,43.3637,42.7369,42.7369,7195.034388261,0
+PGJ.US,D,20200224,000000,40.8971,41.6135,40.8285,41.529,35019.385141021,0
+PGJ.US,D,20200225,000000,42.0066,42.1847,40.8892,40.9071,14705.649276301,0
+PGJ.US,D,20200226,000000,41.1648,42.0653,40.8773,41.5419,37173.171800337,0
+PGJ.US,D,20200227,000000,40.4215,41.4464,39.9499,40.4305,104806.89706337,0
+PGJ.US,D,20200228,000000,39.4315,40.1937,38.9151,40.1937,75835.803156953,0
+PGJ.US,D,20200302,000000,40.9957,41.5519,40.4504,41.5519,25863.53051369,0
+PGJ.US,D,20200303,000000,41.4723,42.1051,40.4375,40.8285,73889.053386026,0
+PGJ.US,D,20200304,000000,41.6603,42.1847,41.5509,42.1847,23929.846177468,0
+PGJ.US,D,20200305,000000,41.3628,42.6603,41.3628,42.1548,35046.521043868,0
+PGJ.US,D,20200306,000000,40.5599,41.4822,40.5111,40.5997,72722.209563597,0
+PGJ.US,D,20200309,000000,38.6385,39.7529,37.152,39.3022,123123.63148522,0
+PGJ.US,D,20200310,000000,40.1051,40.5399,39.6285,40.4902,24467.539067218,0
+PGJ.US,D,20200311,000000,39.3818,39.9867,38.9947,39.1837,24642.414885567,0
+PGJ.US,D,20200312,000000,36.6365,37.4655,35.3291,36.9639,59858.786580589,0
+PGJ.US,D,20200313,000000,38.5091,38.5091,35.9561,37.6973,21356.960574179,0
+PGJ.US,D,20200316,000000,29.7214,36.0425,29.7214,34.2993,40906.871025423,0
+PGJ.US,D,20200317,000000,34.9919,36.2525,33.9173,35.3291,24886.638011191,0
+PGJ.US,D,20200318,000000,33.6347,34.6039,32.6447,33.3471,40645.562331338,0
+PGJ.US,D,20200319,000000,33.6148,35.1501,33.3283,34.3292,41579.23839597,0
+PGJ.US,D,20200320,000000,35.5869,35.9491,34.6059,34.6167,42883.771799512,0
+PGJ.US,D,20200323,000000,34.9779,34.9779,33.7223,34.7411,20176.046283607,0
+PGJ.US,D,20200324,000000,36.0615,37.1839,36.0615,36.7241,86352.473060398,0
+PGJ.US,D,20200325,000000,37.2525,38.346,36.8655,37.0147,28557.020129634,0
+PGJ.US,D,20200326,000000,37.4316,38.2813,37.0943,38.2465,15214.196196326,0
+PGJ.US,D,20200327,000000,36.9849,36.9849,36.3909,36.5679,12690.557231537,0
+PGJ.US,D,20200330,000000,36.7759,36.7759,36.1511,36.6365,11658.387889905,0
+PGJ.US,D,20200331,000000,36.6863,37.6157,36.5481,37.3918,29598.234772215,0
+PGJ.US,D,20200401,000000,36.3987,37.4316,36.3987,36.6863,11690.548959946,0
+PGJ.US,D,20200402,000000,36.5083,37.2724,36.3103,36.8177,15716.712915718,0
+PGJ.US,D,20200403,000000,37.0545,37.0545,36.1511,36.4087,9865.4082351125,0
+PGJ.US,D,20200406,000000,37.7799,37.9878,37.2027,37.9679,18390.101862886,0
+PGJ.US,D,20200407,000000,38.9051,39.14,38.2365,38.4395,29379.13748256,0
+PGJ.US,D,20200408,000000,37.8495,37.8545,37.2425,37.7997,15572.993133972,0
+PGJ.US,D,20200409,000000,38.1967,38.6335,37.5749,38.0873,6873.4236878499,0
+PGJ.US,D,20200413,000000,37.9579,38.3261,37.8296,38.3261,5360.8483624786,0
+PGJ.US,D,20200414,000000,38.9907,39.6663,38.544,38.9808,20103.683876014,0
+PGJ.US,D,20200415,000000,38.544,39.2295,38.4067,39.2295,8809.1180909496,0
+PGJ.US,D,20200416,000000,39.4972,40.3011,39.2057,40.2613,23039.386550705,0
+PGJ.US,D,20200417,000000,40.7191,40.7191,39.8952,40.2713,19374.029599456,0
+PGJ.US,D,20200420,000000,39.5669,40.731,39.5669,40.3409,36751.057756047,0
+PGJ.US,D,20200421,000000,39.6067,39.7161,38.9012,39.4773,8915.6516354608,0
+PGJ.US,D,20200422,000000,40.1738,40.3708,39.9847,40.2007,9801.0860950302,0
+PGJ.US,D,20200423,000000,40.2027,40.3191,39.4126,39.5231,7746.7977461539,0
+PGJ.US,D,20200424,000000,39.6465,39.6465,39.0325,39.4285,7292.5226318232,0
+PGJ.US,D,20200427,000000,39.9649,40.3907,39.9649,40.3907,29432.404254815,0
+PGJ.US,D,20200428,000000,40.8086,40.8086,39.3867,39.5429,6848.2978518802,0
+PGJ.US,D,20200429,000000,39.7857,40.6295,39.7857,40.6205,8885.5006322972,0
+PGJ.US,D,20200430,000000,40.4902,40.5718,39.6713,40.1827,8276.4503683936,0
+PGJ.US,D,20200501,000000,39.0405,39.0405,37.7411,37.9181,49940.111573221,0
+PGJ.US,D,20200504,000000,37.7401,37.9977,37.6315,37.9381,24596.183347383,0
+PGJ.US,D,20200505,000000,39.0535,39.2793,38.6823,38.6823,9873.4485026228,0
+PGJ.US,D,20200506,000000,39.2097,39.5768,38.9311,39.1549,14005.140969467,0
+PGJ.US,D,20200507,000000,39.4475,39.7261,39.2594,39.5669,11727.735197181,0
+PGJ.US,D,20200508,000000,40.2027,41.1499,40.2027,40.9479,10833.255436662,0
+PGJ.US,D,20200511,000000,41.0165,41.3439,41.0165,41.2454,7952.8296011048,0
+PGJ.US,D,20200512,000000,41.315,41.7329,41.2454,41.2941,37436.490561298,0
+PGJ.US,D,20200513,000000,41.2653,41.8712,40.4713,40.9181,9804.1011953466,0
+PGJ.US,D,20200514,000000,40.0544,40.8683,39.6116,40.8683,11935.777119009,0
+PGJ.US,D,20200515,000000,40.5201,41.4543,40.5201,41.4245,9580.9837719363,0
+PGJ.US,D,20200518,000000,42.3976,43.3488,42.3777,43.2861,41434.513580785,0
+PGJ.US,D,20200519,000000,43.5398,44.3836,43.5398,43.5697,15146.858955927,0
+PGJ.US,D,20200520,000000,44.0264,44.0264,42.0971,42.8682,18376.031394743,0
+PGJ.US,D,20200521,000000,41.8812,42.3876,41.6533,42.1787,36558.0913358,0
+PGJ.US,D,20200522,000000,41.4444,41.4444,40.3758,40.4832,41216.421324568,0
+PGJ.US,D,20200526,000000,41.4046,42.2483,41.4046,41.8115,16504.659131725,0
+PGJ.US,D,20200527,000000,42.1886,42.1886,40.7688,41.315,11665.423123976,0
+PGJ.US,D,20200528,000000,41.2155,41.3449,40.8484,40.8484,15779.024988923,0
+PGJ.US,D,20200529,000000,40.7987,42.3429,40.7987,42.3379,17156.925833497,0
+PGJ.US,D,20200601,000000,42.4971,43.2812,42.3379,43.0434,12831.261912967,0
+PGJ.US,D,20200602,000000,43.4702,44.3736,43.3408,44.0652,21031.329740013,0
+PGJ.US,D,20200603,000000,44.5428,45.2682,44.5428,45.2682,36314.873243614,0
+PGJ.US,D,20200604,000000,44.7617,45.4522,44.4831,44.7418,10720.691691518,0
+PGJ.US,D,20200605,000000,45.5557,46.1816,45.5557,46.1318,14311.676168297,0
+PGJ.US,D,20200608,000000,46.3109,46.5736,45.5498,45.704,24402.211893697,0
+PGJ.US,D,20200609,000000,45.7537,45.8234,45.3676,45.6542,7805.0896856034,0
+PGJ.US,D,20200610,000000,45.9726,46.7826,45.9726,46.698,7785.9940502665,0
+PGJ.US,D,20200611,000000,45.2284,45.7238,44.712,44.7318,25290.661453583,0
+PGJ.US,D,20200612,000000,45.8134,46.092,45.0492,45.6343,14498.612387911,0
+PGJ.US,D,20200615,000000,44.89,46.6482,44.692,46.5736,34203.297988727,0
+PGJ.US,D,20200616,000000,48.2074,48.4262,46.9666,47.2243,20570.01939161,0
+PGJ.US,D,20200617,000000,47.4322,48.3566,47.4322,48.277,23789.141496038,0
+PGJ.US,D,20200618,000000,48.3268,48.9128,48.1378,48.3018,41075.716643138,0
+PGJ.US,D,20200619,000000,49.1606,49.5834,48.9735,49.1118,15340.830409613,0
+PGJ.US,D,20200622,000000,49.0492,49.2382,48.294,48.7406,18706.687396103,0
+PGJ.US,D,20200623,000000,49.3964,49.8441,49.1486,49.5754,77689.084818072,0
+PGJ.US,D,20200624,000000,49.059,49.1784,48.3736,49.0192,21469.524319323,0
+PGJ.US,D,20200625,000000,48.5726,49.1884,48.294,49.1884,7680.4655391941,0
+PGJ.US,D,20200626,000000,49.1884,49.2282,48.4044,48.6262,12501.610945045,0
+PGJ.US,D,20200629,000000,48.6124,48.7456,47.7786,48.6512,8816.153325021,0
+PGJ.US,D,20200630,000000,48.6512,49.1088,48.3736,48.5526,36379.195383697,0
+PGJ.US,D,20200701,000000,48.5426,48.8302,48.4034,48.7706,31872.625444185,0
+PGJ.US,D,20200702,000000,49.7944,50.4302,49.5984,50.271,8811.1281578271,0
+PGJ.US,D,20200706,000000,52.3684,52.646,51.3246,51.8808,183364.33077255,0
+PGJ.US,D,20200707,000000,51.4142,51.5674,51.0013,51.3446,10753.857794998,0
+PGJ.US,D,20200708,000000,52.1594,52.8301,51.7525,52.7554,50822.530932474,0
+PGJ.US,D,20200709,000000,54.3256,54.3256,53.1087,54.037,23213.257335615,0
+PGJ.US,D,20200710,000000,53.6301,53.64,52.6669,52.9146,30912.818510146,0
+PGJ.US,D,20200713,000000,53.4609,53.9584,51.6729,51.7117,35356.071343014,0
+PGJ.US,D,20200714,000000,50.9864,51.4242,49.7356,51.4242,16274.506474244,0
+PGJ.US,D,20200715,000000,51.7814,51.9286,51.2292,51.3545,42121.956452913,0
+PGJ.US,D,20200716,000000,50.1814,50.7944,49.9336,50.5296,81490.121283556,0
+PGJ.US,D,20200717,000000,50.9963,50.9963,50.5197,50.8082,28903.756666015,0
+PGJ.US,D,20200720,000000,51.0759,51.7714,51.0361,51.5734,7701.5712414086,0
+PGJ.US,D,20200721,000000,52.6758,52.6758,51.861,51.861,18148.893837578,0
+PGJ.US,D,20200722,000000,51.454,51.7515,50.6789,50.8282,24656.48535371,0
+PGJ.US,D,20200723,000000,51.0858,51.0858,49.486,49.5904,91839.955636163,0
+PGJ.US,D,20200724,000000,48.5028,49.4262,48.1944,49.3178,131083.4963204,0
+PGJ.US,D,20200727,000000,49.3376,50.2013,49.3376,50.2013,9969.9317127461,0
+PGJ.US,D,20200728,000000,50.1526,50.5296,49.6948,49.6948,11445.320800882,0
+PGJ.US,D,20200729,000000,50.1326,50.7187,50.1326,50.473,78177.531069321,0
+PGJ.US,D,20200730,000000,50.1426,50.5625,50.1426,50.4302,12584.023687026,0
+PGJ.US,D,20200731,000000,50.4998,51.245,50.4998,51.1605,20305.69559721,0
+PGJ.US,D,20200803,000000,51.7018,52.5166,51.6928,52.3117,16790.08862834,0
+PGJ.US,D,20200804,000000,52.3087,52.7356,52.3087,52.6619,10733.757126223,0
+PGJ.US,D,20200805,000000,53.0639,53.7256,53.0639,53.5206,12033.265362571,0
+PGJ.US,D,20200806,000000,53.5107,53.5107,52.7405,53.5007,18138.84350319,0
+PGJ.US,D,20200807,000000,52.4281,52.4281,50.9555,51.4242,11923.716717744,0
+PGJ.US,D,20200810,000000,51.4838,51.5933,50.7914,51.1227,32154.034807045,0
+PGJ.US,D,20200811,000000,51.2749,51.8908,51.1088,51.2252,26555.998553013,0
+PGJ.US,D,20200812,000000,51.5734,52.3087,51.265,52.3087,19387.095034161,0
+PGJ.US,D,20200813,000000,52.5166,52.5166,51.7963,52.039,12556.887784178,0
+PGJ.US,D,20200814,000000,51.5734,51.5734,50.4998,50.6789,23295.670077595,0
+PGJ.US,D,20200817,000000,51.1555,52.5863,51.1157,52.5863,19930.818124543,0
+PGJ.US,D,20200818,000000,52.5564,53.1385,52.5564,52.842,20856.453921664,0
+PGJ.US,D,20200819,000000,52.3584,52.4281,51.7585,51.9206,39852.590948137,0
+PGJ.US,D,20200820,000000,51.7018,51.9784,51.4739,51.9206,17922.761313851,0
+PGJ.US,D,20200821,000000,51.5137,51.9206,51.3644,51.7614,4805.0648708306,0
+PGJ.US,D,20200824,000000,52.7754,52.9346,52.0102,52.3286,10285.512212525,0
+PGJ.US,D,20200825,000000,52.7057,53.5405,52.2291,53.4211,11710.649628722,0
+PGJ.US,D,20200826,000000,53.8191,54.1365,53.5704,54.1365,10855.366172316,0
+PGJ.US,D,20200827,000000,53.7196,53.7992,53.1136,53.3316,26501.726747319,0
+PGJ.US,D,20200828,000000,53.6102,54.5047,53.5047,54.5047,16255.410838907,0
+PGJ.US,D,20200831,000000,53.6599,53.8977,53.0738,53.3415,11415.169797719,0
+PGJ.US,D,20200901,000000,53.4112,54.9514,53.4112,54.9514,28918.832167596,0
+PGJ.US,D,20200902,000000,55.2797,55.4987,54.0967,54.5544,27885.657792526,0
+PGJ.US,D,20200903,000000,53.6599,53.6599,51.9117,52.636,24178.089436848,0
+PGJ.US,D,20200904,000000,52.438,52.9346,50.9466,52.8748,20470.521081171,0
+PGJ.US,D,20200908,000000,50.7784,51.5137,50.5576,51.2052,53583.357788816,0
+PGJ.US,D,20200909,000000,51.255,51.7386,51.255,51.5127,47271.747793247,0
+PGJ.US,D,20200910,000000,51.6878,51.6878,50.2013,50.2013,11534.768776934,0
+PGJ.US,D,20200911,000000,50.5993,51.051,50.1526,50.6192,7692.5259404595,0
+PGJ.US,D,20200914,000000,51.0858,51.8709,51.0858,51.7515,19180.058145771,0
+PGJ.US,D,20200915,000000,52.3485,52.3704,52.0202,52.0998,26705.748535392,0
+PGJ.US,D,20200916,000000,52.2788,52.6958,52.1694,52.4182,5862.3600484323,0
+PGJ.US,D,20200917,000000,51.3545,51.9704,51.3545,51.9704,3650.2814496667,0
+PGJ.US,D,20200918,000000,52.5465,52.5465,51.3346,51.9903,5838.2392459014,0
+PGJ.US,D,20200921,000000,51.6828,51.6828,50.6192,51.5486,10717.676591202,0
+PGJ.US,D,20200922,000000,51.2092,51.5734,50.8381,51.5734,3819.1270673826,0
+PGJ.US,D,20200923,000000,51.6729,51.6968,51.0958,51.0958,6231.2073204663,0
+PGJ.US,D,20200924,000000,50.3904,51.0003,50.3058,50.7983,9343.7958803831,0
+PGJ.US,D,20200925,000000,50.6789,51.2052,50.3008,51.0361,17349.892253744,0
+PGJ.US,D,20200928,000000,51.7913,51.9107,51.26,51.9107,6382.9673697228,0
+PGJ.US,D,20200929,000000,51.6232,51.6232,51.1256,51.464,10070.435056625,0
+PGJ.US,D,20200930,000000,51.1953,52.447,51.1953,52.3485,8357.8580769351,0
+PGJ.US,D,20201001,000000,52.636,53.034,52.3584,52.9843,7420.1618785488,0
+PGJ.US,D,20201002,000000,51.6729,52.656,51.6729,52.1196,19157.947410118,0
+PGJ.US,D,20201005,000000,52.5366,52.7952,52.3784,52.7952,6818.1468487167,0
+PGJ.US,D,20201006,000000,52.7455,53.7196,52.6858,53.3415,8610.1214700701,0
+PGJ.US,D,20201007,000000,53.9584,54.1315,53.6599,54.1067,7926.6987316964,0
+PGJ.US,D,20201008,000000,54.2161,54.2161,53.6599,53.9883,13736.797041312,0
+PGJ.US,D,20201009,000000,53.8092,54.826,53.8092,54.6837,4912.6034487805,0
+PGJ.US,D,20201012,000000,55.5872,55.5872,55.2101,55.5673,12142.814007399,0
+PGJ.US,D,20201013,000000,54.825,55.3375,54.8221,55.0807,3216.1070041116,0
+PGJ.US,D,20201014,000000,54.9912,55.1056,54.4748,54.6539,16702.650719166,0
+PGJ.US,D,20201015,000000,53.4609,53.9087,53.3117,53.85,6344.776099049,0
+PGJ.US,D,20201016,000000,54.5246,54.8619,54.3256,54.5186,15260.42773451,0
+PGJ.US,D,20201019,000000,54.7435,54.9315,54.1664,54.4848,12048.340864153,0
+PGJ.US,D,20201020,000000,54.6539,55.4439,54.6539,55.23,7010.1082355246,0
+PGJ.US,D,20201021,000000,55.3096,55.5872,54.8619,55.2011,11501.602673454,0
+PGJ.US,D,20201022,000000,55.0111,55.0111,53.9972,54.3325,7391.0159088241,0
+PGJ.US,D,20201023,000000,54.0599,54.7435,53.9485,54.7435,5047.2779295777,0
+PGJ.US,D,20201026,000000,54.3057,54.3654,53.6599,54.3554,11332.757055738,0
+PGJ.US,D,20201027,000000,54.2758,55.0409,54.2758,54.8658,20005.190599013,0
+PGJ.US,D,20201028,000000,54.1763,54.1863,53.3017,53.8738,14046.347340458,0
+PGJ.US,D,20201029,000000,54.047,55.0609,54.047,54.7604,26145.944909989,0
+PGJ.US,D,20201030,000000,54.1166,54.1166,53.2818,53.6997,16289.581975825,0
+PGJ.US,D,20201102,000000,54.5345,54.5345,53.6898,54.1624,15338.820342735,0
+PGJ.US,D,20201103,000000,53.7495,54.3455,53.4211,54.0569,23327.831147636,0
+PGJ.US,D,20201104,000000,55.1504,57.0389,55.1504,56.6807,26228.357651969,0
+PGJ.US,D,20201105,000000,58.0419,58.2209,56.7603,58.012,66082.958666984,0
+PGJ.US,D,20201106,000000,57.9623,58.4995,57.7035,58.2747,15052.385812681,0
+PGJ.US,D,20201109,000000,59.8407,59.8407,57.2071,57.217,42827.48992694,0
+PGJ.US,D,20201110,000000,56.4419,56.5762,54.9683,55.7066,13362.924602084,0
+PGJ.US,D,20201111,000000,56.2539,57.2966,55.8131,57.0091,15562.942799584,0
+PGJ.US,D,20201112,000000,58.1911,58.4199,57.5155,57.5205,11822.208340427,0
+PGJ.US,D,20201113,000000,58.5195,59.1801,58.5195,59.1801,12617.189790506,0
+PGJ.US,D,20201116,000000,59.205,59.5921,58.6379,58.7493,17722.759659533,0
+PGJ.US,D,20201117,000000,58.8767,58.8767,58.0538,58.3155,34995.26433849,0
+PGJ.US,D,20201118,000000,58.4896,58.4896,57.3045,57.3315,21823.296089775,0
+PGJ.US,D,20201119,000000,57.1175,58.2508,57.1175,58.2389,13022.218266336,0
+PGJ.US,D,20201120,000000,58.7175,58.8567,58.2807,58.8567,10613.153113568,0
+PGJ.US,D,20201123,000000,59.4527,59.4527,58.5294,58.8567,18062.460961842,0
+PGJ.US,D,20201124,000000,59.7313,59.7313,59.2399,59.6617,94633.948595985,0
+PGJ.US,D,20201125,000000,59.3343,59.3343,58.7961,59.2647,14282.530198572,0
+PGJ.US,D,20201127,000000,59.7313,60.1183,59.4437,60.1183,9096.557654442,0
+PGJ.US,D,20201130,000000,59.6717,59.6717,57.6349,57.9324,20165.995949219,0
+PGJ.US,D,20201201,000000,58.5294,58.5294,57.7951,57.8727,74914.187493587,0
+PGJ.US,D,20201202,000000,57.2767,57.9025,56.9792,57.6946,14595.095598034,0
+PGJ.US,D,20201203,000000,58.2209,58.7075,58.2209,58.4896,13565.941356718,0
+PGJ.US,D,20201204,000000,58.7573,58.8269,58.3105,58.3951,32006.294891544,0
+PGJ.US,D,20201207,000000,58.1215,58.8767,58.1215,58.3553,28042.443008976,0
+PGJ.US,D,20201208,000000,58.7771,58.7771,58.211,58.5593,17231.298307967,0
+PGJ.US,D,20201209,000000,59.2547,59.3443,57.7543,57.7643,19756.947339633,0
+PGJ.US,D,20201210,000000,57.9225,58.8965,57.9225,58.7971,18100.652232516,0
+PGJ.US,D,20201211,000000,58.3205,59.2846,58.3205,58.5055,4999.036324516,0
+PGJ.US,D,20201214,000000,58.9961,58.9961,58.2309,58.5583,20667.507635172,0
+PGJ.US,D,20201215,000000,58.8269,59.0379,58.6279,58.9861,20967.00759993,0
+PGJ.US,D,20201216,000000,59.3045,60.0497,59.3045,59.8407,19962.979194584,0
+PGJ.US,D,20201217,000000,60.2179,60.4865,59.8805,60.4865,11924.721751183,0
+PGJ.US,D,20201218,000000,60.6955,61.4657,60.6955,61.2667,12693.572331853,0
+PGJ.US,D,20201221,000000,61.1025,61.4607,60.7959,61.1223,18187.085108251,0
+PGJ.US,D,20201222,000000,61.0925,61.5601,60.2915,60.4109,28495.713089868,0
+PGJ.US,D,20201223,000000,60.8139,60.8139,60.2369,60.5453,7559.8615265399,0
+PGJ.US,D,20201224,000000,59.7293,60.0727,59.3513,59.7195,17931.8066148,0
+PGJ.US,D,20201228,000000,60.9731,60.9731,58.705,59.2119,22636.368141752,0
+PGJ.US,D,20201229,000000,60.0577,60.8437,59.9881,60.8437,9094.5475875645,0
+PGJ.US,D,20201230,000000,61.0527,63.8984,61.0527,63.8984,22300.686973198,0
+PGJ.US,D,20201231,000000,64.1123,64.2834,62.7939,63.5501,28424.355715714,0
+PGJ.US,D,20210104,000000,64.177,64.3461,62.3761,63.0029,29940.951174841,0
+PGJ.US,D,20210105,000000,63.6297,66.0177,63.6297,66.0177,25588.151351463,0
+PGJ.US,D,20210106,000000,65.6396,66.0078,64.177,64.177,23323.811013881,0
+PGJ.US,D,20210107,000000,65.172,65.8264,64.774,65.8038,28224.354061396,0
+PGJ.US,D,20210108,000000,67.2913,68.6544,66.545,68.5152,35918.890068733,0
+PGJ.US,D,20210111,000000,67.8982,67.8982,66.565,66.6176,40841.543851902,0
+PGJ.US,D,20210112,000000,67.3311,67.6794,66.545,67.5301,22579.081235741,0
+PGJ.US,D,20210113,000000,67.7788,67.7788,66.4774,67.4206,16852.400701545,0
+PGJ.US,D,20210114,000000,68.4057,68.9032,67.8584,68.0774,23691.653252476,0
+PGJ.US,D,20210115,000000,67.4903,67.6694,66.6943,67.2814,23595.170042353,0
+PGJ.US,D,20210119,000000,69.2316,70.137,69.2316,69.9878,56919.063772143,0
+PGJ.US,D,20210120,000000,71.9976,72.4454,70.8882,71.5598,31825.388872562,0
+PGJ.US,D,20210121,000000,71.5498,72.0574,70.1769,72.0574,19236.340018343,0
+PGJ.US,D,20210122,000000,71.0722,72.3856,71.0722,72.137,26078.60766959,0
+PGJ.US,D,20210125,000000,75.0722,75.5796,72.5,73.4901,36464.623225993,0
+PGJ.US,D,20210126,000000,73.7388,73.7388,71.9479,72.724,36313.868210176,0
+PGJ.US,D,20210127,000000,70.9528,72.3305,69.8087,70.8078,57041.677851675,0
+PGJ.US,D,20210128,000000,70.2862,70.7713,69.7588,70.535,19668.50439702,0
+PGJ.US,D,20210129,000000,70.117,70.4454,68.6869,69.2216,41955.120902075,0
+PGJ.US,D,20210201,000000,70.6344,71.6196,70.4256,71.5798,19348.903763487,0
+PGJ.US,D,20210202,000000,73.301,74.3755,72.8086,73.9578,24793.169901384,0
+PGJ.US,D,20210203,000000,74.903,76.1368,74.7017,75.4005,61858.803123771,0
+PGJ.US,D,20210204,000000,76.9228,76.9228,76.0721,76.5049,33202.284683698,0
+PGJ.US,D,20210205,000000,76.7736,77.9278,76.087,77.48,22604.207071711,0
+PGJ.US,D,20210208,000000,78.5944,78.9526,78.1367,78.3556,60649.747896913,0
+PGJ.US,D,20210209,000000,78.9227,80.7734,78.9227,79.9277,37102.819459622,0
+PGJ.US,D,20210210,000000,81.7087,82.9127,80.0888,82.2957,64085.957224118,0
+PGJ.US,D,20210211,000000,83.1515,83.7285,82.3057,82.8131,49290.859971766,0
+PGJ.US,D,20210212,000000,82.4649,84.3255,81.5097,83.5197,96648.03560731,0
+PGJ.US,D,20210216,000000,85.4698,85.4698,83.7883,84.4947,347175.73599354,0
+PGJ.US,D,20210217,000000,84.7235,84.7235,81.9027,83.2809,146932.87365004,0
+PGJ.US,D,20210218,000000,80.6839,81.5893,79.5993,81.2511,40664.657966675,0
+PGJ.US,D,20210219,000000,82.8927,84.1763,82.7326,83.7187,57998.469685398,0
+PGJ.US,D,20210222,000000,81.6191,82.6937,79.6193,79.8282,92978.658522306,0
+PGJ.US,D,20210223,000000,76.9427,78.9029,73.495,78.6641,69311.126072361,0
+PGJ.US,D,20210224,000000,77.0124,77.6094,75.7736,77.6094,35750.044451017,0
+PGJ.US,D,20210225,000000,78.0472,78.3158,74.5348,74.913,54571.305659142,0
+PGJ.US,D,20210226,000000,74.1468,75.1816,72.6843,74.2662,51439.621463888,0
+PGJ.US,D,20210301,000000,77.0124,78.1069,76.3337,78.1069,136847.36309183,0
+PGJ.US,D,20210302,000000,77.8183,78.4334,76.6154,76.7736,48364.219141206,0
+PGJ.US,D,20210303,000000,77.6293,77.6989,74.1716,74.5846,58247.717978217,0
+PGJ.US,D,20210304,000000,73.6692,74.2562,69.7588,71.1618,145146.92922931,0
+PGJ.US,D,20210305,000000,71.938,72.0672,67.3511,71.2414,68591.522130191,0
+PGJ.US,D,20210308,000000,69.0524,69.6792,65.8784,66.1272,178063.7844164,0
+PGJ.US,D,20210309,000000,68.3261,71.3808,68.3261,71.3708,44395.342091445,0
+PGJ.US,D,20210310,000000,72.515,72.6344,68.7771,69.2017,39888.772151933,0
+PGJ.US,D,20210311,000000,72.1568,73.311,71.4006,73.311,80165.487211238,0
+PGJ.US,D,20210312,000000,71.51,72.2762,70.8732,72.2264,22652.448676773,0
+PGJ.US,D,20210315,000000,72.2066,72.2166,71.0524,71.8782,30268.592075885,0
+PGJ.US,D,20210316,000000,72.1668,73.1916,71.6892,72.0772,33153.038045197,0
+PGJ.US,D,20210317,000000,70.6444,72.2314,69.8982,71.7886,14867.459659945,0
+PGJ.US,D,20210318,000000,70.6942,71.3688,70.0374,70.2166,113115.5085018,0
+PGJ.US,D,20210319,000000,70.147,70.4256,69.4504,70.2664,14021.221504488,0
+PGJ.US,D,20210322,000000,70.933,70.933,69.2714,69.53,28657.523473512,0
+PGJ.US,D,20210323,000000,69.2116,69.2116,68.2067,68.3758,53924.064124564,0
+PGJ.US,D,20210324,000000,68.2366,68.2366,63.1224,63.3213,59188.42927692,0
+PGJ.US,D,20210325,000000,61.3711,63.58,61.1124,62.4457,39624.448357533,0
+PGJ.US,D,20210326,000000,62.0079,63.2019,58.6547,61.9581,327957.48657709,0
+PGJ.US,D,20210329,000000,61.8288,62.2666,60.6746,61.0527,24234.37130942,0
+PGJ.US,D,20210330,000000,61.5801,63.3014,61.0825,63.0327,35183.205591543,0
+PGJ.US,D,20210331,000000,63.769,63.8062,63.097,63.182,19823.279546593,0
+PGJ.US,D,20210401,000000,65.0028,66.1869,64.4755,64.8038,54968.293867462,0
+PGJ.US,D,20210405,000000,65.0725,65.0725,63.0626,63.5302,156181.19135373,0
+PGJ.US,D,20210406,000000,63.6795,66.0078,63.6795,65.4705,69321.176406749,0
+PGJ.US,D,20210407,000000,64.4954,64.6644,63.1422,63.4208,45547.110412292,0
+PGJ.US,D,20210408,000000,64.167,64.167,63.6496,63.6695,34052.54297291,0
+PGJ.US,D,20210409,000000,63.3909,63.3909,62.4457,62.6895,225001.86110797,0
+PGJ.US,D,20210412,000000,62.4258,62.8479,61.391,61.8985,66347.282461384,0
+PGJ.US,D,20210413,000000,61.6298,62.963,61.6298,62.8437,15033.290177344,0
+PGJ.US,D,20210414,000000,63.4208,63.4804,62.0975,62.1571,75313.185768784,0
+PGJ.US,D,20210415,000000,62.8139,62.8139,61.3114,61.7492,23742.909957854,0
+PGJ.US,D,20210416,000000,61.6397,62.3462,61.5303,62.1173,21211.230725555,0
+PGJ.US,D,20210419,000000,62.187,62.9133,61.8735,62.3064,11568.939913853,0
+PGJ.US,D,20210420,000000,61.8985,62.2169,60.1175,60.9134,59848.736246201,0
+PGJ.US,D,20210421,000000,60.9035,62.585,60.5458,62.5751,47840.5967196,0
+PGJ.US,D,20210422,000000,62.7044,64.5252,62.6845,63.7591,20445.395245201,0
+PGJ.US,D,20210423,000000,64.2068,65.167,64.2068,65.0028,12082.512001072,0
+PGJ.US,D,20210426,000000,64.6844,65.5401,64.6745,65.5401,21987.116540297,0
+PGJ.US,D,20210427,000000,65.6695,65.9481,65.1222,65.4207,10801.094366621,0
+PGJ.US,D,20210428,000000,65.7988,66.2565,65.4008,65.9481,21910.733998949,0
+PGJ.US,D,20210429,000000,66.3063,66.5948,63.7392,64.2665,45093.8403314,0
+PGJ.US,D,20210430,000000,63.2218,63.9331,63.0527,63.0925,18684.57666045,0
+PGJ.US,D,20210503,000000,63.1422,63.7193,62.2666,62.4656,34259.579861299,0
+PGJ.US,D,20210504,000000,62.0577,62.3523,60.5851,61.2019,85154.473201366,0
+PGJ.US,D,20210505,000000,61.5999,61.7094,60.6597,60.7243,8155.8463557394,0
+PGJ.US,D,20210506,000000,60.8338,61.0427,60.0279,60.5253,48886.836529375,0
+PGJ.US,D,20210507,000000,60.7641,61.7691,60.5632,60.6945,22300.686973198,0
+PGJ.US,D,20210510,000000,59.9483,59.9483,57.5801,57.6101,62232.675562999,0
+PGJ.US,D,20210511,000000,55.9683,58.5055,55.5393,58.4359,93807.811109304,0
+PGJ.US,D,20210512,000000,58.1871,58.7941,57.1026,57.1026,53002.448461199,0
+PGJ.US,D,20210513,000000,57.4111,57.4111,54.2569,54.6649,46896.87032058,0
+PGJ.US,D,20210514,000000,55.4907,57.1623,55.2121,56.9931,52414.50389951,0
+PGJ.US,D,20210517,000000,57.222,57.4309,56.6947,57.2419,8413.1349160683,0
+PGJ.US,D,20210518,000000,58.0081,58.8935,57.6995,58.3861,18904.678983544,0
+PGJ.US,D,20210519,000000,57.3613,58.2874,56.8041,58.1373,27278.617595499,0
+PGJ.US,D,20210520,000000,58.7941,59.9482,58.7941,59.8487,25839.40971116,0
+PGJ.US,D,20210521,000000,59.9383,59.9383,58.6551,58.7045,31372.11879167,0
+PGJ.US,D,20210524,000000,58.5055,58.5055,57.5801,57.5801,11847.334176396,0
+PGJ.US,D,20210525,000000,58.7741,59.1893,58.4359,58.7343,34141.990948961,0
+PGJ.US,D,20210526,000000,59.4409,59.4409,58.9435,59.0429,12556.887784178,0
+PGJ.US,D,20210527,000000,59.4209,59.4209,58.4657,58.9731,19243.375252414,0
+PGJ.US,D,20210528,000000,59.2717,59.6995,59.2717,59.6797,7463.3783164166,0
+PGJ.US,D,20210601,000000,61.789,62.1869,61.0331,62.0676,20867.509289491,0
+PGJ.US,D,20210602,000000,61.7393,61.7393,60.6647,61.192,14079.513443938,0
+PGJ.US,D,20210603,000000,60.3065,60.3065,58.836,59.0925,23047.426818215,0
+PGJ.US,D,20210604,000000,59.4409,59.6697,59.2517,59.6697,9016.1549793392,0
+PGJ.US,D,20210607,000000,59.0925,59.1125,58.0179,58.4061,24356.985388952,0
+PGJ.US,D,20210608,000000,58.4061,58.8833,58.0936,58.7543,15987.066910751,0
+PGJ.US,D,20210609,000000,58.6349,59.6497,58.5255,58.5255,28170.082255702,0
+PGJ.US,D,20210610,000000,58.9633,59.3313,58.8339,58.8339,43705.889152438,0
+PGJ.US,D,20210611,000000,58.8139,59.3015,58.7941,59.0925,11374.968460167,0
+PGJ.US,D,20210614,000000,59.0329,59.8687,59.0329,59.4807,13173.978315592,0
+PGJ.US,D,20210615,000000,59.3811,59.3811,58.1075,58.1075,22215.259130901,0
+PGJ.US,D,20210616,000000,57.7095,57.9483,56.9733,57.4907,40283.750293376,0
+PGJ.US,D,20210617,000000,57.7693,58.0179,57.3613,57.8091,24599.198447699,0
+PGJ.US,D,20210618,000000,58.0577,58.2766,57.3762,57.5703,38006.344521089,0
+PGJ.US,D,20210621,000000,57.2817,57.2817,56.0316,56.7444,91158.542964667,0
+PGJ.US,D,20210622,000000,56.6648,56.8937,55.7693,56.3165,51081.829559681,0
+PGJ.US,D,20210623,000000,57.0329,57.8763,57.0329,57.2419,16441.342025082,0
+PGJ.US,D,20210624,000000,57.6399,58.8809,57.4607,58.7045,21526.811225334,0
+PGJ.US,D,20210625,000000,59.3911,59.3911,58.5851,59.1225,13519.709818534,0
+PGJ.US,D,20210628,000000,59.3313,60.396,59.3313,60.3463,68699.060708141,0
+PGJ.US,D,20210629,000000,59.5105,60.8935,59.4011,60.8637,41150.089117608,0
+PGJ.US,D,20210630,000000,60.4259,61.158,60.4259,60.9233,18821.261208125,0
+PGJ.US,D,20210701,000000,61.1323,61.1323,59.1025,59.2915,51613.492248798,0
+PGJ.US,D,20210702,000000,58.8935,58.8935,57.6499,58.0677,39665.654728523,0
+PGJ.US,D,20210706,000000,57.0827,57.0827,55.9484,56.3165,81212.732054452,0
+PGJ.US,D,20210707,000000,56.6449,56.7245,54.2768,54.4659,100032.98822914,0
+PGJ.US,D,20210708,000000,52.0381,53.2719,51.5406,52.8341,96095.267215978,0
+PGJ.US,D,20210709,000000,53.9883,54.5455,53.3415,54.4758,53675.820865185,0
+PGJ.US,D,20210712,000000,54.436,54.7047,53.7296,54.4261,8815.1482915823,0
+PGJ.US,D,20210713,000000,54.9235,56.1275,54.7047,55.2917,25973.079158518,0
+PGJ.US,D,20210714,000000,55.5007,55.5299,54.0879,54.3166,24491.659869749,0
+PGJ.US,D,20210715,000000,54.4061,55.5007,54.3764,54.8639,28240.434596417,0
+PGJ.US,D,20210716,000000,54.6449,54.6449,53.2918,53.3813,116719.55841328,0
+PGJ.US,D,20210719,000000,52.1376,52.655,51.5256,52.645,70910.134273468,0
+PGJ.US,D,20210720,000000,52.7744,53.2918,51.9161,53.0928,42674.724844245,0
+PGJ.US,D,20210721,000000,53.0032,54.6748,53.0032,54.5554,8604.0912694374,0
+PGJ.US,D,20210722,000000,54.7345,54.7345,53.6102,53.8987,11583.010381996,0
+PGJ.US,D,20210723,000000,50.476,50.476,48.3964,49.3416,85916.288547965,0
+PGJ.US,D,20210726,000000,46.6552,48.2422,45.8512,45.9288,142219.26682214,0
+PGJ.US,D,20210727,000000,44.1578,45.0184,42.308,43.4712,262270.51108499,0
+PGJ.US,D,20210728,000000,45.5094,47.7894,45.5094,47.5308,149429.37671198,0
+PGJ.US,D,20210729,000000,48.6949,48.7148,46.7148,47.282,158949.05344414,0
+PGJ.US,D,20210730,000000,46.1776,47.69,46.1776,47.3716,34957.073067816,0
+PGJ.US,D,20210802,000000,47.9088,48.7546,47.4312,48.2174,71671.949620067,0
+PGJ.US,D,20210803,000000,47.4312,47.5706,46.4612,47.0332,73542.316849645,0
+PGJ.US,D,20210804,000000,47.4955,48.3566,47.1428,47.2124,239697.46004988,0
+PGJ.US,D,20210805,000000,46.7944,47.3516,46.5158,46.884,29122.85395567,0
+PGJ.US,D,20210806,000000,47.1526,47.1526,45.9626,46.2274,28138.926219099,0
+PGJ.US,D,20210809,000000,46.496,47.7274,46.297,47.5308,53250.691720579,0
+PGJ.US,D,20210810,000000,48.2372,48.3566,46.9556,47.1626,50627.55444535,0
+PGJ.US,D,20210811,000000,47.7298,47.7298,46.2672,46.7248,26339.916363674,0
+PGJ.US,D,20210812,000000,46.098,46.098,45.2722,45.7198,146033.36872233,0
+PGJ.US,D,20210813,000000,45.3616,45.3616,44.3866,44.4762,53476.824244305,0
+PGJ.US,D,20210816,000000,43.7697,43.7697,42.5558,42.6852,95186.716987317,0
+PGJ.US,D,20210817,000000,41.531,42.4054,40.8942,41.6603,146495.68410417,0
+PGJ.US,D,20210818,000000,42.1479,42.8543,41.5807,42.3108,47626.524597138,0
+PGJ.US,D,20210819,000000,40.924,41.2612,39.9987,40.0633,77035.813082862,0
+PGJ.US,D,20210820,000000,40.6554,41.8792,40.4962,40.725,121109.54447389,0
+PGJ.US,D,20210823,000000,41.5608,42.1966,40.7947,42.1081,85717.291927086,0
+PGJ.US,D,20210824,000000,43.9886,45.69,43.9687,45.491,185149.27015983,0
+PGJ.US,D,20210825,000000,45.282,45.5706,44.5756,45.5606,138303.65654463,0
+PGJ.US,D,20210826,000000,45.3418,45.8293,44.7746,45.0532,158813.37392991,0
+PGJ.US,D,20210827,000000,45.0433,45.0433,44.3568,44.5358,78862.963874573,0
+PGJ.US,D,20210830,000000,44.4662,44.9636,43.4314,44.8244,50688.861485116,0
+PGJ.US,D,20210831,000000,45.511,46.6154,45.3616,46.6154,72674.972991974,0
+PGJ.US,D,20210901,000000,46.7348,48.5248,46.7348,47.9686,120560.79621632,0
+PGJ.US,D,20210902,000000,48.1974,48.3911,47.7696,47.7696,85523.3204734,0
+PGJ.US,D,20210903,000000,47.5506,47.899,47.2622,47.4613,18906.689050421,0
+PGJ.US,D,20210907,000000,48.6252,49.66,48.6054,49.073,72463.915969829,0
+PGJ.US,D,20210908,000000,48.7446,48.7446,47.0282,47.4412,68547.300658885,0
+PGJ.US,D,20210909,000000,46.3268,47.5136,46.098,47.2422,53253.706820895,0
+PGJ.US,D,20210910,000000,47.8492,48.2174,46.6054,46.695,33831.435616377,0
+PGJ.US,D,20210913,000000,46.3268,46.5458,45.3616,46.2174,43350.107315109,0
+PGJ.US,D,20210914,000000,45.9288,46.1676,45.0234,45.1826,39760.127871769,0
+PGJ.US,D,20210915,000000,44.5458,44.695,43.7896,44.612,87688.162500543,0
+PGJ.US,D,20210916,000000,43.9289,44.2951,43.5707,44.1677,362658.27611802,0
+PGJ.US,D,20210917,000000,44.7746,44.7746,44.118,44.6652,32113.833469494,0
+PGJ.US,D,20210920,000000,42.914,43.2125,41.6106,42.2374,182065.82756964,0
+PGJ.US,D,20210921,000000,42.4464,42.7846,42.3668,42.4762,34724.910343457,0
+PGJ.US,D,20210922,000000,43.0036,43.8493,42.9836,43.4712,57159.266764013,0
+PGJ.US,D,20210923,000000,43.6602,43.6602,42.8941,43.3916,37775.186830169,0
+PGJ.US,D,20210924,000000,42.5458,42.6752,41.8965,42.1578,40805.362648105,0
+PGJ.US,D,20210927,000000,42.2672,43.103,41.6305,43.0334,102477.22955226,0
+PGJ.US,D,20210928,000000,42.7846,42.7846,41.4414,41.7499,95413.854544482,0
+PGJ.US,D,20210929,000000,41.8792,42.2076,41.1429,41.1429,115503.46795235,0
+PGJ.US,D,20210930,000000,41.322,42.2971,41.322,41.9787,37150.056031245,0
+PGJ.US,D,20211001,000000,42.2274,42.2274,41.133,41.4016,30285.677644344,0
+PGJ.US,D,20211004,000000,40.8942,40.8942,39.7698,40.0186,57539.169403874,0
+PGJ.US,D,20211005,000000,40.1181,41.332,40.0982,41.1131,63110.069755058,0
+PGJ.US,D,20211006,000000,40.5061,41.5424,40.1977,41.3718,41539.037058418,0
+PGJ.US,D,20211007,000000,42.8444,43.899,42.7507,43.6006,74155.387247304,0
+PGJ.US,D,20211008,000000,44.0782,44.2572,43.4812,44.0782,49366.237479675,0
+PGJ.US,D,20211011,000000,44.9836,45.1328,44.0532,44.0632,81434.844444423,0
+PGJ.US,D,20211012,000000,43.9886,44.6752,43.7,43.7796,56087.901118268,0
+PGJ.US,D,20211013,000000,44.2075,45.0334,44.2075,44.9637,38816.40147275,0
+PGJ.US,D,20211014,000000,45.0035,45.2025,44.0085,44.4562,45524.999676639,0
+PGJ.US,D,20211015,000000,44.7647,45.3239,44.4562,44.9637,27159.018616284,0
+PGJ.US,D,20211018,000000,44.9438,45.7498,44.7846,45.6004,42679.750011439,0
+PGJ.US,D,20211019,000000,46.2372,47.0432,46.1478,47.0034,110927.55070557,0
+PGJ.US,D,20211020,000000,47.5506,47.8094,46.9138,47.491,86506.243176532,0
+PGJ.US,D,20211021,000000,47.1924,47.869,47.1924,47.3418,60227.633852623,0
+PGJ.US,D,20211022,000000,47.6402,48.1576,46.7099,46.874,102852.10702493,0
+PGJ.US,D,20211025,000000,47.2322,47.4338,46.4562,47.4114,35375.166978351,0
+PGJ.US,D,20211026,000000,47.093,47.1405,45.2124,45.4412,129082.47474378,0
+PGJ.US,D,20211027,000000,44.9836,46.1576,44.9538,45.0433,92314.33141927,0
+PGJ.US,D,20211028,000000,44.8542,45.3418,44.5657,45.3418,82983.600973591,0
+PGJ.US,D,20211029,000000,44.894,44.894,43.9388,44.098,36803.319494864,0
+PGJ.US,D,20211101,000000,44.0782,45.8534,44.0782,45.8492,59889.942617192,0
+PGJ.US,D,20211102,000000,44.9836,44.9836,44.3468,44.5358,33953.04466247,0
+PGJ.US,D,20211103,000000,44.8443,44.9567,44.4841,44.9438,15241.332099173,0
+PGJ.US,D,20211104,000000,45.4412,45.6746,44.2572,44.3368,33042.484366931,0
+PGJ.US,D,20211105,000000,44.3766,44.3766,43.2921,43.511,26685.647866616,0
+PGJ.US,D,20211108,000000,44.1478,44.496,43.9736,44.4762,25329.857757696,0
+PGJ.US,D,20211109,000000,44.2871,44.4662,43.511,43.8692,14413.184545614,0
+PGJ.US,D,20211110,000000,44.1876,45.2244,43.8892,44.1279,59721.096999476,0
+PGJ.US,D,20211111,000000,45.5806,46.4482,45.4214,46.4362,75857.913892606,0
+PGJ.US,D,20211112,000000,46.287,46.9516,46.287,46.9438,52418.524033265,0
+PGJ.US,D,20211115,000000,47.1328,47.1328,46.0284,46.3368,73105.127303774,0
+PGJ.US,D,20211116,000000,46.9636,47.1328,46.506,47.073,42495.828892141,0
+PGJ.US,D,20211117,000000,47.073,47.1726,45.2144,45.5606,89010.786505984,0
+PGJ.US,D,20211118,000000,44.7448,44.7746,43.6404,43.9986,62492.979223644,0
+PGJ.US,D,20211119,000000,44.0782,44.5657,43.9508,44.118,46928.026357183,0
+PGJ.US,D,20211122,000000,44.2274,44.6851,43.1727,43.6503,48501.90872232,0
+PGJ.US,D,20211123,000000,43.7498,44.7746,43.0334,43.5608,32944.996123369,0
+PGJ.US,D,20211124,000000,43.4314,44.2174,43.0334,44.1478,38872.683345322,0
+PGJ.US,D,20211126,000000,42.2474,42.5757,41.7598,42.516,78456.930365304,0
+PGJ.US,D,20211129,000000,42.7846,42.8642,42.1727,42.516,39154.092708182,0
+PGJ.US,D,20211130,000000,42.0384,42.7648,41.0601,41.6802,66094.014034811,0
+PGJ.US,D,20211201,000000,42.6056,42.6056,40.7202,40.7549,100195.80364622,0
+PGJ.US,D,20211202,000000,41.0534,41.4016,38.7813,39.9091,105663.18555321,0
+PGJ.US,D,20211203,000000,38.5509,38.6953,35.8795,36.1879,464736.50739508,0
+PGJ.US,D,20211206,000000,36.1779,37.3321,35.3759,37.3321,178198.4588972,0
+PGJ.US,D,20211207,000000,38.8445,39.318,38.7052,38.9639,65875.921778594,0
+PGJ.US,D,20211208,000000,38.745,39.8476,38.3967,39.5012,93838.967145906,0
+PGJ.US,D,20211209,000000,39.4415,40.1181,38.7775,38.8743,86638.907590451,0
+PGJ.US,D,20211210,000000,38.8743,39.165,38.6157,38.9951,142403.18794143,0
+PGJ.US,D,20211213,000000,38.5062,38.5062,37.1629,37.6505,87472.080311204,0
+PGJ.US,D,20211214,000000,36.8744,37.551,36.5958,37.153,63339.217379101,0
+PGJ.US,D,20211215,000000,36.4067,36.4067,34.6059,35.9093,167982.29399195,0
+PGJ.US,D,20211216,000000,36.1978,36.7749,35.1735,35.3521,61018.595168947,0
+PGJ.US,D,20211217,000000,34.5661,35.7551,33.8993,35.5213,105083.28125904,0
+PGJ.US,D,20211220,000000,34.5163,34.5377,33.4517,33.7701,84936.38094515,0
+PGJ.US,D,20211221,000000,34.4069,36.1381,34.4069,36.1183,182950.25699577,0
+PGJ.US,D,20211222,000000,35.3023,35.7301,34.9641,35.6505,88009.773200954,0
+PGJ.US,D,20211223,000000,35.1431,35.7601,34.6457,35.5311,416038.6171522,0
+PGJ.US,D,20211227,000000,35.3421,36.0187,35.0735,35.2227,243850.25821894,0
+PGJ.US,D,20211228,000000,35.0337,35.0635,34.5019,34.6059,96768.639619964,0
+PGJ.US,D,20211229,000000,34.5561,34.5561,33.3023,33.5113,128771.9194112,0
+PGJ.US,D,20211230,000000,33.4815,37.153,33.4615,36.6953,249536.73741559,0
+PGJ.US,D,20211231,000000,36.2973,36.9441,36.1381,36.3073,127407.08400132,0
+PGJ.US,D,20220103,000000,36.556,36.556,35.4565,36.2675,123836.20019332,0
+PGJ.US,D,20220104,000000,36.1481,36.1481,34.1986,34.7253,102776.72951702,0
+PGJ.US,D,20220105,000000,34.0785,35.2427,33.7103,33.8099,172456.70286141,0
+PGJ.US,D,20220106,000000,34.2277,35.2327,33.6307,34.7551,79987.596292573,0
+PGJ.US,D,20220107,000000,35.0835,36.1381,35.0835,35.3621,75917.210865494,0
+PGJ.US,D,20220110,000000,35.4117,35.6349,34.4665,35.1133,82533.345993015,0
+PGJ.US,D,20220111,000000,35.0933,36.7259,35.0237,36.7152,268700.71502633,0
+PGJ.US,D,20220112,000000,37.7003,37.9888,36.7749,37.4017,207972.5745212,0
+PGJ.US,D,20220113,000000,36.7251,36.8445,35.5709,35.6307,124681.43331534,0
+PGJ.US,D,20220114,000000,35.6705,36.2675,35.4615,36.0785,43857.649201695,0
+PGJ.US,D,20220118,000000,35.3123,36.3271,35.0535,35.4515,102757.63388168,0
+PGJ.US,D,20220119,000000,35.9193,36.1481,35.3223,35.4019,84372.557185991,0
+PGJ.US,D,20220120,000000,37.1729,37.5311,36.1381,36.1879,290854.66711747,0
+PGJ.US,D,20220121,000000,36.0685,36.1481,34.3471,34.5361,174949.1857896,0
+PGJ.US,D,20220124,000000,33.6407,33.6407,31.79,33.5809,200634.82538463,0
+PGJ.US,D,20220125,000000,33.0238,33.7899,32.7153,33.2029,104535.5380349,0
+PGJ.US,D,20220126,000000,33.7401,33.8099,32.0089,32.0785,98012.87101718,0
+PGJ.US,D,20220127,000000,32.0189,32.1084,30.616,30.7154,127760.85577178,0
+PGJ.US,D,20220128,000000,30.7253,31.2925,29.8498,31.2627,71872.956307824,0
+PGJ.US,D,20220131,000000,32.0587,34.4665,32.0587,34.4665,282905.85765012,0
+PGJ.US,D,20220201,000000,34.5661,35.0337,34.0585,34.9043,181865.82591532,0
+PGJ.US,D,20220202,000000,35.0535,35.0535,33.5263,33.8297,54474.822449019,0
+PGJ.US,D,20220203,000000,33.1233,33.6984,32.9143,32.9442,108186.824518,0
+PGJ.US,D,20220204,000000,32.9442,33.9789,32.7651,33.7999,49514.982428615,0
+PGJ.US,D,20220207,000000,33.4217,33.7401,33.0735,33.1531,37262.619776389,0
+PGJ.US,D,20220208,000000,33.1829,34.4367,32.9661,34.4367,99492.280239071,0
+PGJ.US,D,20220209,000000,35.2127,36.0983,35.0437,36.0485,112989.87932195,0
+PGJ.US,D,20220210,000000,35.3621,36.7251,35.1431,35.7699,91174.623499688,0
+PGJ.US,D,20220211,000000,35.9093,35.9093,34.4467,34.6357,57935.152578755,0
+PGJ.US,D,20220214,000000,34.3471,34.7106,34.0014,34.2775,63488.96736148,0
+PGJ.US,D,20220215,000000,34.9043,35.8993,34.9043,35.8795,58571.338745506,0
+PGJ.US,D,20220216,000000,35.8297,35.9391,35.3621,35.8097,43012.416079677,0
+PGJ.US,D,20220217,000000,35.6009,36.4665,35.2327,35.3123,100503.34387849,0
+PGJ.US,D,20220218,000000,34.8645,34.9243,33.7203,34.0785,64716.113190237,0
+PGJ.US,D,20220222,000000,33.0735,33.6605,32.4231,32.8149,74127.246311018,0
+PGJ.US,D,20220223,000000,33.2327,33.6605,32.0288,32.0288,28471.592287337,0
+PGJ.US,D,20220224,000000,30.0985,32.586,29.9791,32.5263,552920.15138095,0
+PGJ.US,D,20220225,000000,32.4765,32.8248,31.7104,32.7551,184986.45474275,0
+PGJ.US,D,20220228,000000,32.2079,33.2625,32.2079,32.7949,122805.03588513,0
+PGJ.US,D,20220301,000000,33.0039,33.9858,32.8646,33.0537,54604.471762622,0
+PGJ.US,D,20220302,000000,33.0537,33.1034,31.8397,32.586,46724.00456911,0
+PGJ.US,D,20220303,000000,32.7153,32.9044,30.6159,30.8845,47807.43061612,0
+PGJ.US,D,20220304,000000,30.3572,30.8348,29.1035,29.1931,208910.27071958,0
+PGJ.US,D,20220307,000000,28.7951,29.4695,27.7901,27.8498,77572.500939173,0
+PGJ.US,D,20220308,000000,27.8498,28.4667,27.0041,27.8299,90481.150426926,0
+PGJ.US,D,20220309,000000,28.5065,29.6578,28.5065,29.601,51980.329453954,0
+PGJ.US,D,20220310,000000,27.8797,27.8797,26.3374,26.5962,200606.68444835,0
+PGJ.US,D,20220311,000000,27.1434,27.1995,23.9396,23.9396,135479.51258164,0
+PGJ.US,D,20220314,000000,21.9098,22.835,20.7854,21.1038,425256.78385274,0
+PGJ.US,D,20220315,000000,20.4968,22.835,20.3675,22.1386,320845.86996425,0
+PGJ.US,D,20220316,000000,26.8051,29.5839,25.8698,29.5314,1078566.7103336,0
+PGJ.US,D,20220317,000000,28.208,28.218,26.7952,28.1185,1160039.7460486,0
+PGJ.US,D,20220318,000000,28.3175,31.1631,28.2777,30.2975,266042.40158075,0
+PGJ.US,D,20220321,000000,29.5612,30.0985,28.1284,28.9443,88166.558417404,0
+PGJ.US,D,20220322,000000,30.5065,31.6209,29.9592,31.1831,187245.76991313,0
+PGJ.US,D,20220323,000000,30.795,33.0479,30.3473,31.6109,346211.90892574,0
+PGJ.US,D,20220324,000000,31.3323,31.3323,29.7801,31.1035,309513.11290851,0
+PGJ.US,D,20220325,000000,29.7105,29.9493,29.0001,29.601,99064.135994149,0
+PGJ.US,D,20220328,000000,29.9294,30.4965,29.3523,30.0886,87321.325295386,0
+PGJ.US,D,20220329,000000,31.0935,31.4915,30.6259,30.8348,208318.30602414,0
+PGJ.US,D,20220330,000000,30.6557,31.8995,30.3432,30.4368,78828.792737654,0
+PGJ.US,D,20220331,000000,30.0388,30.1284,28.8249,28.8349,234938.62671724,0
+PGJ.US,D,20220401,000000,31.0338,31.2925,29.8398,30.1284,112787.86760075,0
+PGJ.US,D,20220404,000000,31.7999,32.5959,31.3124,32.3969,214536.4479099,0
+PGJ.US,D,20220405,000000,32.1979,32.1979,30.795,30.8845,85898.197946067,0
+PGJ.US,D,20220406,000000,30.3671,30.6557,29.412,30.4069,88937.419064952,0
+PGJ.US,D,20220407,000000,29.9791,30.1483,28.4966,29.1035,199681.04865122,0
+PGJ.US,D,20220408,000000,29.1035,29.4219,28.7553,28.7752,79950.410055338,0
+PGJ.US,D,20220411,000000,28.1384,29.0139,27.7259,28.417,227930.52854858,0
+PGJ.US,D,20220412,000000,28.9642,29.0737,27.9991,28.0986,130449.32022053,0
+PGJ.US,D,20220413,000000,28.3274,29.2727,27.8897,28.9841,174880.84351576,0
+PGJ.US,D,20220414,000000,28.7652,28.8249,28.1036,28.1384,49678.802879137,0
+PGJ.US,D,20220418,000000,27.6011,27.7205,26.8648,27.5215,163521.95559061,0
+PGJ.US,D,20220419,000000,27.0936,27.825,26.6429,27.8001,77609.687176408,0
+PGJ.US,D,20220420,000000,27.6309,27.6309,26.4385,26.4469,79642.86982307,0
+PGJ.US,D,20220421,000000,26.4568,26.825,24.9695,25.0937,135402.12500685,0
+PGJ.US,D,20220422,000000,25.4718,26.5762,25.228,25.243,80553.430118609,0
+PGJ.US,D,20220425,000000,24.4171,25.5116,24.3076,25.3922,144740.89572005,0
+PGJ.US,D,20220426,000000,25.3424,25.3424,24.4291,24.6758,126774.91796833,0
+PGJ.US,D,20220427,000000,25.1534,26.3872,25.1534,25.8698,99071.17122822,0
+PGJ.US,D,20220428,000000,26.1782,26.3474,25.2728,26.2081,68622.678166793,0
+PGJ.US,D,20220429,000000,28.3772,28.9244,27.3822,27.4021,183560.31229311,0
+PGJ.US,D,20220502,000000,27.1732,28.208,27.0538,28.0289,84421.803824492,0
+PGJ.US,D,20220503,000000,28.0886,28.4966,27.7503,27.9792,45339.068490464,0
+PGJ.US,D,20220504,000000,27.3424,28.6906,27.0488,28.616,66920.151521492,0
+PGJ.US,D,20220505,000000,27.5314,27.5314,26.1186,26.427,83491.142860177,0
+PGJ.US,D,20220506,000000,26.0986,26.0986,24.9792,25.0937,94132.436910032,0
+PGJ.US,D,20220509,000000,24.3574,24.3674,23.0242,23.1236,191719.17374916,0
+PGJ.US,D,20220510,000000,24.059,24.1299,22.9992,23.5912,59841.70101213,0
+PGJ.US,D,20220511,000000,24.0688,24.5763,22.9346,23.0042,46945.111925642,0
+PGJ.US,D,20220512,000000,22.7256,23.6908,21.8898,23.1534,90884.168835879,0
+PGJ.US,D,20220513,000000,23.8102,25.0092,23.8102,24.8947,95980.693403957,0
+PGJ.US,D,20220516,000000,24.9942,25.6808,24.6957,24.9146,121284.42029225,0
+PGJ.US,D,20220517,000000,26.3176,26.834,25.7106,26.1782,204654.95913977,0
+PGJ.US,D,20220518,000000,25.7604,26.5165,25.3126,25.4818,86829.863943821,0
+PGJ.US,D,20220519,000000,25.5614,26.7541,25.5614,26.2877,441035.80884166,0
+PGJ.US,D,20220520,000000,27.0538,27.1655,25.4468,26.0588,92639.962253436,0
+PGJ.US,D,20220523,000000,26.0688,26.0688,25.4917,25.8101,65621.648318582,0
+PGJ.US,D,20220524,000000,25.1634,25.1634,23.8798,24.0988,64329.175316304,0
+PGJ.US,D,20220525,000000,24.437,24.7454,24.1086,24.646,108095.36647507,0
+PGJ.US,D,20220526,000000,24.9246,26.5862,24.9246,26.4668,356644.15602032,0
+PGJ.US,D,20220527,000000,26.7156,27.1334,25.9892,27.0936,124857.31416713,0
+PGJ.US,D,20220531,000000,28.4866,28.6757,27.7503,28.1682,193969.4436186,0
+PGJ.US,D,20220601,000000,28.2578,28.6259,27.3573,27.6508,54095.924842597,0
+PGJ.US,D,20220602,000000,27.7702,28.988,27.7006,28.9145,126118.6311328,0
+PGJ.US,D,20220603,000000,28.3971,28.6657,27.8846,28.2379,116498.45105675,0
+PGJ.US,D,20220606,000000,29.8,30.5661,29.3762,29.7702,168051.64129922,0
+PGJ.US,D,20220607,000000,29.6607,30.7851,29.4319,30.7253,80766.497207631,0
+PGJ.US,D,20220608,000000,31.5512,32.7331,31.3423,32.5462,237227.08785734,0
+PGJ.US,D,20220609,000000,31.2328,31.3223,30.2875,30.3373,222597.82112239,0
+PGJ.US,D,20220610,000000,30.8249,31.3423,29.9194,30.0587,222302.34129139,0
+PGJ.US,D,20220613,000000,28.8896,29.1533,27.5513,27.9991,205177.57652794,0
+PGJ.US,D,20220614,000000,28.8448,30.1483,28.6856,29.8796,161580.23098689,0
+PGJ.US,D,20220615,000000,30.3871,30.8149,29.6209,30.5263,240138.66972951,0
+PGJ.US,D,20220616,000000,29.3224,29.7204,28.669,29.2229,165292.82450976,0
+PGJ.US,D,20220617,000000,30.7154,30.7154,29.611,30.1483,145280.59867667,0
+PGJ.US,D,20220621,000000,31.1617,31.8599,30.9223,31.6305,90412.597988681,0
+PGJ.US,D,20220622,000000,30.8026,31.7502,30.8026,31.2415,119399.24622948,0
+PGJ.US,D,20220623,000000,32.1392,32.5073,31.461,32.219,186078.36180643,0
+PGJ.US,D,20220624,000000,33.1068,33.5457,32.7277,33.446,168823.11557552,0
+PGJ.US,D,20220627,000000,34.0245,34.1243,33.032,33.3961,263225.71356414,0
+PGJ.US,D,20220628,000000,33.5557,33.825,32.7377,32.8674,142996.38693267,0
+PGJ.US,D,20220629,000000,32.3288,32.8375,32.1293,32.6779,87904.311556555,0
+PGJ.US,D,20220630,000000,32.1891,32.6081,31.5408,32.5083,131200.82411876,0
+PGJ.US,D,20220701,000000,32.5183,33.2116,32.2889,32.9073,66809.442210118,0
+PGJ.US,D,20220705,000000,32.5582,33.4659,32.1193,33.4659,112073.8869331,0
+PGJ.US,D,20220706,000000,32.8973,32.9672,31.3014,31.9198,104785.62060154,0
+PGJ.US,D,20220707,000000,32.3587,33.3861,32.3587,33.1667,126792.77638013,0
+PGJ.US,D,20220708,000000,32.7278,33.2659,32.3188,32.7377,60841.484923769,0
+PGJ.US,D,20220711,000000,31.3812,31.3812,30.3537,30.3537,164100.27889217,0
+PGJ.US,D,20220712,000000,30.264,30.7627,29.8666,30.4335,42778.213567239,0
+PGJ.US,D,20220713,000000,29.8151,31.2714,29.8151,30.8724,39300.497486886,0
+PGJ.US,D,20220714,000000,30.6346,30.6943,29.9049,30.1642,35479.922110055,0
+PGJ.US,D,20220715,000000,29.8251,29.9647,28.9523,29.9049,104030.72864176,0
+PGJ.US,D,20220718,000000,30.7727,31.5208,30.4734,30.5133,60974.819094622,0
+PGJ.US,D,20220719,000000,30.7627,30.7827,30.2141,30.6929,70823.502511569,0
+PGJ.US,D,20220720,000000,30.6729,31.0819,30.2184,30.4734,54100.590451502,0
+PGJ.US,D,20220721,000000,30.4934,31.3014,30.4934,30.9722,70799.442210062,0
+PGJ.US,D,20220722,000000,30.7128,30.7128,29.5258,29.7253,178923.42964573,0
+PGJ.US,D,20220725,000000,29.8251,30.2041,29.4859,30.1243,78569.917084324,0
+PGJ.US,D,20220726,000000,30.3338,30.4816,29.6455,29.7054,36654.866833656,0
+PGJ.US,D,20220727,000000,29.9747,30.3133,29.3363,30.2141,39835.839195421,0
+PGJ.US,D,20220728,000000,30.0345,30.0964,28.9153,29.845,116372.66080239,0
+PGJ.US,D,20220729,000000,28.5981,29.047,28.3288,28.9772,122641.37185758,0
+PGJ.US,D,20220801,000000,28.5882,28.8375,27.8899,28.3986,178234.70351509,0
+PGJ.US,D,20220802,000000,27.7104,29.2266,27.6505,28.7877,66715.206029214,0
+PGJ.US,D,20220803,000000,28.7976,29.2914,28.4286,29.2465,50343.173366128,0
+PGJ.US,D,20220804,000000,30.0645,30.4036,29.7353,29.8849,54108.610552004,0
+PGJ.US,D,20220805,000000,29.3363,29.4809,29.0769,29.3463,31350.572863882,0
+PGJ.US,D,20220808,000000,29.2964,29.563,28.7827,28.8076,56108.62311479,0
+PGJ.US,D,20220809,000000,28.6779,28.9922,28.195,28.3188,29747.555275964,0
+PGJ.US,D,20220810,000000,28.4186,28.8475,27.9198,28.7378,83540.374370687,0
+PGJ.US,D,20220811,000000,29.2166,30.5333,29.2166,29.5857,117515.52512398,0
+PGJ.US,D,20220812,000000,28.7577,29.5956,28.6979,29.5657,63802.90703428,0
+PGJ.US,D,20220815,000000,29.0769,29.9448,29.0769,29.8051,51885.037687714,0
+PGJ.US,D,20220816,000000,29.4261,29.4261,29.1767,29.2964,40888.477386361,0
+PGJ.US,D,20220817,000000,29.1168,29.2166,28.6088,28.648,44679.97989887,0
+PGJ.US,D,20220818,000000,28.648,28.648,28.1792,28.4286,46124.600501865,0
+PGJ.US,D,20220819,000000,28.249,28.3488,27.8301,27.9298,108733.51507385,0
+PGJ.US,D,20220822,000000,27.9398,28.5832,27.8799,28.2989,108900.93467184,0
+PGJ.US,D,20220823,000000,28.4086,28.4993,27.481,28.3587,103597.64321463,0
+PGJ.US,D,20220824,000000,27.86,29.5458,27.86,29.0769,74809.492461262,0
+PGJ.US,D,20220825,000000,30.254,31.052,29.7852,30.9024,192582.66331388,0
+PGJ.US,D,20220826,000000,32.3487,32.3487,30.6929,30.7527,162002.02009823,0
+PGJ.US,D,20220829,000000,30.8325,31.6904,30.4635,30.5133,90723.376883149,0
+PGJ.US,D,20220830,000000,30.5133,30.8275,29.4261,29.8251,90567.987435915,0
+PGJ.US,D,20220831,000000,30.5532,31.1272,30.3737,30.7827,53218.379396238,0
+PGJ.US,D,20220901,000000,30.0844,30.3936,29.5866,30.2141,41760.663315997,0
+PGJ.US,D,20220902,000000,29.9049,29.9049,29.3363,29.4161,47069.969848586,0
+PGJ.US,D,20220906,000000,29.0869,29.0869,28.3453,28.4086,73312.741205001,0
+PGJ.US,D,20220907,000000,28.2291,29.067,28.2291,29.057,100167.04522472,0
+PGJ.US,D,20220908,000000,28.3687,28.638,28.1393,28.5782,30786.158291025,0
+PGJ.US,D,20220909,000000,29.3862,29.7353,29.2565,29.4759,46972.726129994,0
+PGJ.US,D,20220912,000000,29.7951,30.2939,29.5308,30.244,67415.962310612,0
+PGJ.US,D,20220913,000000,29.2266,29.855,29.2066,29.3064,80544.86683304,0
+PGJ.US,D,20220914,000000,29.2565,29.3363,28.8475,29.3263,68088.64824025,0
+PGJ.US,D,20220915,000000,29.1567,29.6455,28.9971,29.1069,55888.070350974,0
+PGJ.US,D,20220916,000000,28.4984,28.4984,27.6206,27.86,81789.987436038,0
+PGJ.US,D,20220919,000000,27.56,28.31,27.56,28.31,42717,0
+PGJ.US,D,20220920,000000,28.19,28.62,28.19,28.27,17947,0
+PGJ.US,D,20220921,000000,27.89,27.89,26.56,26.56,31095,0
+PGJ.US,D,20220922,000000,26.9,27.04,26.4,26.45,33686,0
+PGJ.US,D,20220923,000000,25.98,25.99,25.685,25.89,42073,0
+PGJ.US,D,20220926,000000,26.28,26.8,26.26,26.28,28884,0
+PGJ.US,D,20220927,000000,26.62,27.1,25.935,26,57614,0
+PGJ.US,D,20220928,000000,25.51,26.5,25.42,26.42,24725,0
+PGJ.US,D,20220929,000000,25.59,25.671,24.84,25.14,56352,0
+PGJ.US,D,20220930,000000,24.85,25.71,24.85,25.37,29393,0
+PGJ.US,D,20221003,000000,25.4,25.57,24.95,25.51,38840,0
+PGJ.US,D,20221004,000000,26.19,27.1,26.19,26.85,50261,0
+PGJ.US,D,20221005,000000,26.93,27.14,26.41,26.72,25805,0
+PGJ.US,D,20221006,000000,26.9,26.9,25.92,25.96,130870,0
+PGJ.US,D,20221007,000000,25.39,25.51,24.82,24.88,58781,0
+PGJ.US,D,20221010,000000,24.45,24.45,23.42,23.57,109151,0
+PGJ.US,D,20221011,000000,23.07,23.3,22.2803,22.71,138472,0
+PGJ.US,D,20221012,000000,22.81,23.23,22.49,22.85,54218,0
+PGJ.US,D,20221013,000000,21.75,22.85,21.74,22.69,69987,0
+PGJ.US,D,20221014,000000,23.03,23.03,21.75,21.77,42489,0
+PGJ.US,D,20221017,000000,22.38,22.95,22.38,22.48,40703,0
+PGJ.US,D,20221018,000000,23.13,23.46,22.44,22.56,80386,0
+PGJ.US,D,20221019,000000,21.81,21.9567,20.835,20.95,178058,0
+PGJ.US,D,20221020,000000,21.16,21.91,21.06,21.1459,57350,0
+PGJ.US,D,20221021,000000,20.93,21.42,20.56,21.3803,37558,0
+PGJ.US,D,20221024,000000,18.91,18.91,16.8702,18.28,627243,0
+PGJ.US,D,20221025,000000,18.9,19.35,18.88,19.12,244370,0
+PGJ.US,D,20221026,000000,19.28,20.91,19.28,20.54,274383,0
+PGJ.US,D,20221027,000000,20.06,20.21,19.7096,19.81,49099,0
+PGJ.US,D,20221028,000000,18.93,19.18,18.675,19.16,151967,0
+PGJ.US,D,20221031,000000,18.85,19.38,18.8,19.03,66807,0
+PGJ.US,D,20221101,000000,20.47,20.66,19.75,19.79,185496,0
+PGJ.US,D,20221102,000000,20.09,20.57,19.78,19.92,200403,0
+PGJ.US,D,20221103,000000,19.56,20.67,19.49,20.54,141479,0
+PGJ.US,D,20221104,000000,22.11,22.5,21.572,22.4,144739,0
+PGJ.US,D,20221107,000000,22.82,22.82,21.9,21.94,48208,0
+PGJ.US,D,20221108,000000,21.65,21.95,21.07,21.81,91107,0
+PGJ.US,D,20221109,000000,21.11,21.11,20.25,20.28,77970,0
+PGJ.US,D,20221110,000000,21.69,21.92,21.56,21.81,108119,0
+PGJ.US,D,20221111,000000,22.85,23.42,22.69,23.31,317824,0
+PGJ.US,D,20221114,000000,23.88,24.1,23.3,23.5,296859,0
+PGJ.US,D,20221115,000000,25.08,25.6495,24.941,25.22,373509,0
+PGJ.US,D,20221116,000000,24.94,24.94,24.11,24.11,126651,0
+PGJ.US,D,20221117,000000,23.59,25.16,23.44,25,75020,0
+PGJ.US,D,20221118,000000,24.81,24.81,24.05,24.28,485253,0
+PGJ.US,D,20221121,000000,23.75,23.81,23.2256,23.42,82601,0
+PGJ.US,D,20221122,000000,23.03,23.0807,22.73,23.08,1152653,0
+PGJ.US,D,20221123,000000,23.5,23.675,23.335,23.6,370604,0
+PGJ.US,D,20221125,000000,23.06,23.06,22.66,22.78,33952,0
+PGJ.US,D,20221128,000000,23.08,23.85,23.07,23.43,224761,0
+PGJ.US,D,20221129,000000,24.66,25.0518,24.45,24.62,126383,0
+PGJ.US,D,20221130,000000,25.88,27.16,25.86,26.98,216350,0
+PGJ.US,D,20221201,000000,26.51,26.7,26.28,26.52,94712,0
+PGJ.US,D,20221202,000000,26.4,28.1,26.4,27.9,135504,0
+PGJ.US,D,20221205,000000,29.275,29.275,27.6341,27.88,328465,0
+PGJ.US,D,20221206,000000,28.23,28.41,27.5001,28.18,115610,0
+PGJ.US,D,20221207,000000,27.11,27.53,26.8356,27.415,89729,0
+PGJ.US,D,20221208,000000,28.38,29.02,28.38,28.99,150303,0
+PGJ.US,D,20221209,000000,29.09,29.2,28.6,28.64,114753,0
+PGJ.US,D,20221212,000000,28.18,28.18,27.44,27.78,154263,0
+PGJ.US,D,20221213,000000,29.03,29.22,28.0744,28.34,143788,0
+PGJ.US,D,20221214,000000,28.24,28.62,28.1,28.41,41162,0
+PGJ.US,D,20221215,000000,28.85,29.16,27.63,27.81,91257,0
+PGJ.US,D,20221216,000000,28.11,28.51,27.85,27.9,102943,0
+PGJ.US,D,20221219,000000,27.92,27.92,27.43,27.59,52495,0
+PGJ.US,D,20221220,000000,26.82,27.8,26.76,27.47,66791,0
+PGJ.US,D,20221221,000000,27.67,28.63,27.29,28.53,58598,0
+PGJ.US,D,20221222,000000,28.63,28.8547,27.9,28.27,86271,0
+PGJ.US,D,20221223,000000,28.26,28.26,27.35,27.39,62573,0
+PGJ.US,D,20221227,000000,27.79,28.19,27.7,27.96,98035,0
+PGJ.US,D,20221228,000000,27.77,27.8777,26.66,26.9,65828,0
+PGJ.US,D,20221229,000000,27.1,27.645,26.68,27.64,53120,0
+PGJ.US,D,20221230,000000,26.88,27.5173,26.88,27.33,54265,0
+PGJ.US,D,20230103,000000,28.24,29,28.045,28.4,79829,0
+PGJ.US,D,20230104,000000,29.75,30.935,29.53,30.86,219831,0
+PGJ.US,D,20230105,000000,30.44,31.46,30.19,31.36,155919,0
+PGJ.US,D,20230106,000000,30.71,31.13,30.16,31.1,92745,0
+PGJ.US,D,20230109,000000,31.93,31.97,31.26,31.26,156353,0
+PGJ.US,D,20230110,000000,31.65,31.91,31.26,31.87,75572,0
+PGJ.US,D,20230111,000000,31.85,31.985,31.47,31.96,124853,0
+PGJ.US,D,20230112,000000,31.77,32.01,31.16,31.98,118586,0
+PGJ.US,D,20230113,000000,32.13,32.89,32.13,32.81,138318,0
+PGJ.US,D,20230117,000000,32.18,32.27,31.36,31.74,283554,0
+PGJ.US,D,20230118,000000,32.01,32.15,30.88,30.94,306433,0
+PGJ.US,D,20230119,000000,31.05,31.7908,31.05,31.35,91457,0
+PGJ.US,D,20230120,000000,32.18,32.39,31.7665,32.16,88813,0
+PGJ.US,D,20230123,000000,32.47,32.96,32.322,32.7,189391,0
+PGJ.US,D,20230124,000000,32.55,32.62,32.26,32.52,118664,0
+PGJ.US,D,20230125,000000,32.27,32.65,31.96,32.56,159999,0
+PGJ.US,D,20230126,000000,33.29,33.8,32.93,33.76,137777,0
+PGJ.US,D,20230127,000000,33.79,33.9,33.15,33.67,217589,0
+PGJ.US,D,20230130,000000,32.44,32.57,31.86,32.32,162281,0
+PGJ.US,D,20230131,000000,32,32.87,31.9115,32.29,100388,0
+PGJ.US,D,20230201,000000,33.23,33.93,32.95,33.69,192721,0
+PGJ.US,D,20230202,000000,33.77,33.77,32.94,33.27,181371,0
+PGJ.US,D,20230203,000000,32.57,33.01,31.9,31.96,134151,0
+PGJ.US,D,20230206,000000,31.24,31.46,30.6393,31.33,180643,0
+PGJ.US,D,20230207,000000,32.02,32.1899,31.51,32.06,144906,0
+PGJ.US,D,20230208,000000,32.1,32.145,31.52,31.52,131355,0
+PGJ.US,D,20230209,000000,32.49,32.605,31.77,31.93,56381,0
+PGJ.US,D,20230210,000000,31.15,31.18,30.5201,30.75,117880,0
+PGJ.US,D,20230213,000000,31.42,31.9,31.2144,31.56,40211,0
+PGJ.US,D,20230214,000000,31.24,31.4249,30.85,31.38,44758,0
+PGJ.US,D,20230215,000000,31.05,31.45,30.86,31.45,117780,0
+PGJ.US,D,20230216,000000,31.26,31.67,31.15,31.41,38827,0
+PGJ.US,D,20230217,000000,30.66,30.7337,30.21,30.4,145391,0
+PGJ.US,D,20230221,000000,29.63,29.944,29.3,29.49,138297,0
+PGJ.US,D,20230222,000000,29.84,30.1,29.34,29.61,44173,0
+PGJ.US,D,20230223,000000,30.27,30.5,29.2,29.53,39713,0
+PGJ.US,D,20230224,000000,28.5,28.73,28.13,28.33,101972,0
+PGJ.US,D,20230227,000000,28.88,29.06,28.69,28.71,54655,0
+PGJ.US,D,20230228,000000,28.47,29.04,28.47,28.73,25786,0
+PGJ.US,D,20230301,000000,30.13,30.13,29.47,29.56,89637,0
+PGJ.US,D,20230302,000000,29.26,30.38,29.25,30.36,73344,0
+PGJ.US,D,20230303,000000,30.44,30.97,30.44,30.85,67406,0
+PGJ.US,D,20230306,000000,30.66,30.75,30.2811,30.34,64981,0
+PGJ.US,D,20230307,000000,30.05,30.05,29.32,29.43,52839,0
+PGJ.US,D,20230308,000000,28.99,29.25,28.79,29.25,29869,0
+PGJ.US,D,20230309,000000,28.68,28.68,27.64,27.69,95707,0
+PGJ.US,D,20230310,000000,27.55,27.99,27.34,27.55,274234,0
+PGJ.US,D,20230313,000000,27.44,28.16,27.27,27.86,44727,0
+PGJ.US,D,20230314,000000,27.82,28.13,27.55,28.01,56120,0
+PGJ.US,D,20230315,000000,27.36,27.56,26.98,27.37,61119,0
+PGJ.US,D,20230316,000000,27.2,28.155,27.03,28.1,62520,0
+PGJ.US,D,20230317,000000,28.43,28.59,27.75,28.02,49586,0
+PGJ.US,D,20230320,000000,27.25,28.155,26.85,27.68,124800,0
+PGJ.US,D,20230321,000000,28.01,28.36,28,28.35,91039,0
+PGJ.US,D,20230322,000000,28.4,28.4,27.85,27.86,35249,0
+PGJ.US,D,20230323,000000,28.81,29.31,28.33,28.67,42419,0
+PGJ.US,D,20230324,000000,28.37,28.76,28.2,28.37,79721,0
+PGJ.US,D,20230327,000000,28.15,28.26,27.81,28.03,51713,0
+PGJ.US,D,20230328,000000,28.9,29.19,28.6,29.06,50139,0
+PGJ.US,D,20230329,000000,28.92,29.31,28.69,29.2,58311,0
+PGJ.US,D,20230330,000000,29.47,30.1602,29.47,29.89,48639,0
+PGJ.US,D,20230331,000000,29.83,29.94,29.6604,29.69,34339,0
+PGJ.US,D,20230403,000000,29.56,29.77,29.25,29.47,28195,0
+PGJ.US,D,20230404,000000,29.35,29.47,28.87,29.14,57693,0
+PGJ.US,D,20230405,000000,29.02,29.02,28.19,28.36,27196,0
+PGJ.US,D,20230406,000000,28.54,28.8691,28.33,28.78,34037,0
+PGJ.US,D,20230410,000000,28.42,28.6,28.34,28.52,23580,0
+PGJ.US,D,20230411,000000,28.79,28.95,28.57,28.57,31019,0
+PGJ.US,D,20230412,000000,28.36,28.36,27.43,27.45,115704,0
+PGJ.US,D,20230413,000000,27.86,28.2,27.86,27.9,50694,0
+PGJ.US,D,20230414,000000,27.82,28.02,27.5,27.64,29872,0
+PGJ.US,D,20230417,000000,28.26,28.55,28.22,28.53,21174,0
+PGJ.US,D,20230418,000000,28.71,28.78,28.435,28.5,28419,0
+PGJ.US,D,20230419,000000,27.98,28.11,27.85,28.02,22165,0
+PGJ.US,D,20230420,000000,28.01,28.13,27.49,27.61,31406,0
+PGJ.US,D,20230421,000000,27.35,27.35,26.86,27.11,29472,0
+PGJ.US,D,20230424,000000,26.97,26.97,26.29,26.5,71151,0
+PGJ.US,D,20230425,000000,26.1,26.1,25.56,25.66,77530,0
+PGJ.US,D,20230426,000000,26.28,26.35,25.89,25.89,22315,0
+PGJ.US,D,20230427,000000,26.07,26.46,25.9461,26.33,17047,0
+PGJ.US,D,20230428,000000,26.3,26.925,26.21,26.79,33622,0
+PGJ.US,D,20230501,000000,26.94,26.94,26.67,26.7,17620,0
+PGJ.US,D,20230502,000000,26.18,26.19,25.4645,25.72,50445,0
+PGJ.US,D,20230503,000000,25.64,25.8279,25.405,25.64,46907,0
+PGJ.US,D,20230504,000000,25.8,26.3149,25.8,26.16,79216,0
+PGJ.US,D,20230505,000000,26.21,26.473,26.21,26.44,26138,0
+PGJ.US,D,20230508,000000,26.46,26.46,26.11,26.37,61850,0
+PGJ.US,D,20230509,000000,25.52,25.87,25.45,25.8,34889,0
+PGJ.US,D,20230510,000000,25.77,26.13,25.7666,25.91,134632,0
+PGJ.US,D,20230511,000000,26.08,26.94,26.08,26.83,43409,0
+PGJ.US,D,20230512,000000,26.43,26.43,26.06,26.08,28177,0
+PGJ.US,D,20230515,000000,26.58,27.27,26.38,27.2,50480,0
+PGJ.US,D,20230516,000000,26.75,27.1,26.57,27.03,14873,0
+PGJ.US,D,20230517,000000,26.58,26.995,26.53,26.93,28755,0
+PGJ.US,D,20230518,000000,27.12,27.12,25.87,26.03,24390,0
+PGJ.US,D,20230519,000000,25.99,25.99,25.64,25.77,29044,0
+PGJ.US,D,20230522,000000,26.24,26.66,26.24,26.36,29729,0
+PGJ.US,D,20230523,000000,25.91,26.1126,25.67,25.71,25913,0
+PGJ.US,D,20230524,000000,25.33,25.57,24.9501,25.11,42401,0
+PGJ.US,D,20230525,000000,24.88,25,24.52,24.6,24347,0
+PGJ.US,D,20230526,000000,25.07,25.3987,24.84,25.32,35155,0
+PGJ.US,D,20230530,000000,25.23,25.46,24.39,24.55,110151,0
+PGJ.US,D,20230531,000000,24.52,24.52,23.87,24.44,584688,0
+PGJ.US,D,20230601,000000,24.38,25.6799,24.38,25.41,59230,0
+PGJ.US,D,20230602,000000,26.28,26.55,26.14,26.14,35907,0
+PGJ.US,D,20230605,000000,26.09,26.09,25.8301,26.06,35194,0
+PGJ.US,D,20230606,000000,26.02,27.095,26.02,27.04,106086,0
+PGJ.US,D,20230607,000000,26.76,27.4017,26.6717,26.79,97911,0
+PGJ.US,D,20230608,000000,26.93,27.3403,26.93,27.24,293321,0
+PGJ.US,D,20230609,000000,27.42,27.59,27.164,27.32,38422,0
+PGJ.US,D,20230612,000000,27.41,27.6,27.24,27.24,27697,0
+PGJ.US,D,20230613,000000,27.95,28.389,27.785,27.89,33931,0
+PGJ.US,D,20230614,000000,27.96,28.63,27.96,28.54,60556,0
+PGJ.US,D,20230615,000000,29,29.16,28.87,29.14,73901,0
+PGJ.US,D,20230616,000000,29.37,29.38,28.515,28.82,59233,0
+PGJ.US,D,20230620,000000,28.02,28.02,27.21,27.27,105050,0
+PGJ.US,D,20230621,000000,27.2,27.599,26.91,26.98,117399,0
+PGJ.US,D,20230622,000000,26.89,27.03,26.51,26.91,34248,0
+PGJ.US,D,20230623,000000,26.51,26.51,26.05,26.23,55382,0
+PGJ.US,D,20230626,000000,26.62,26.63,26.26,26.26,33604,0
+PGJ.US,D,20230627,000000,26.76,27.105,26.76,27.05,54810,0
+PGJ.US,D,20230628,000000,26.95,26.95,26.52,26.86,90408,0
+PGJ.US,D,20230629,000000,26.5,26.5,26.1903,26.43,23024,0
+PGJ.US,D,20230630,000000,26.66,26.84,26.48,26.63,15858,0
+PGJ.US,D,20230703,000000,27.26,27.685,27.15,27.22,27054,0
+PGJ.US,D,20230705,000000,27.09,27.106,26.75,27.04,27588,0
+PGJ.US,D,20230706,000000,26.66,26.7,26.1141,26.21,71879,0
+PGJ.US,D,20230707,000000,26.55,27.3,26.55,27.07,53014,0
+PGJ.US,D,20230710,000000,26.81,27.49,26.81,27.44,14034,0
+PGJ.US,D,20230711,000000,27.755,27.93,27.36,27.85,28915,0
+PGJ.US,D,20230712,000000,28.53,28.9484,28.3723,28.78,46935,0
+PGJ.US,D,20230713,000000,29.2,29.59,29.11,29.51,144706,0
+PGJ.US,D,20230714,000000,29.29,29.29,28.75,28.91,56706,0
+PGJ.US,D,20230717,000000,28.58,28.91,28.3,28.81,33064,0
+PGJ.US,D,20230718,000000,28.5,28.5,27.7,27.93,62835,0
+PGJ.US,D,20230719,000000,28.32,28.67,28.0701,28.11,42678,0
+PGJ.US,D,20230720,000000,28.1,28.1,27.864,27.89,26219,0
+PGJ.US,D,20230721,000000,28.17,28.24,27.915,28.01,17649,0
+PGJ.US,D,20230724,000000,27.97,29.41,27.91,29.14,74726,0
+PGJ.US,D,20230725,000000,29.93,30.12,29.2,29.31,61767,0
+PGJ.US,D,20230726,000000,29.37,30.26,29.37,30.13,78601,0
+PGJ.US,D,20230727,000000,30.39,30.39,29.65,29.73,131880,0
+PGJ.US,D,20230728,000000,30.73,31.8,30.73,31.8,170797,0
+PGJ.US,D,20230731,000000,31.76,32.07,31.5,32.04,76596,0
+PGJ.US,D,20230801,000000,31.4,31.789,31.3,31.36,46627,0
+PGJ.US,D,20230802,000000,30.48,30.5,29.7758,29.98,86955,0
+PGJ.US,D,20230803,000000,30.64,31.25,30.64,31.05,41367,0
+PGJ.US,D,20230804,000000,31.19,31.35,30.74,30.79,27397,0
+PGJ.US,D,20230807,000000,30.98,30.98,30.145,30.53,31977,0
+PGJ.US,D,20230808,000000,29.46,29.79,29.3,29.79,44197,0
+PGJ.US,D,20230809,000000,30.14,30.14,29.5201,29.79,14590,0
+PGJ.US,D,20230810,000000,30.45,30.95,29.96,29.99,33930,0
+PGJ.US,D,20230811,000000,29.05,29.05,28.5004,28.84,91879,0
+PGJ.US,D,20230814,000000,28.44,28.75,28.16,28.75,342645,0
+PGJ.US,D,20230815,000000,28.44,28.44,27.96,28.21,43093,0
+PGJ.US,D,20230816,000000,27.7,27.95,27.53,27.68,34818,0
+PGJ.US,D,20230817,000000,28.33,28.33,27.78,27.82,50067,0
+PGJ.US,D,20230818,000000,26.83,26.9056,26.68,26.79,63777,0
+PGJ.US,D,20230821,000000,26.67,27.0678,26.63,27.05,23623,0
+PGJ.US,D,20230822,000000,27.44,27.44,26.9,27.01,19695,0
+PGJ.US,D,20230823,000000,27.08,27.56,27.08,27.42,37656,0
+PGJ.US,D,20230824,000000,27.7,27.88,27.24,27.24,18988,0
+PGJ.US,D,20230825,000000,27.35,27.35,26.76,27.23,27684,0
+PGJ.US,D,20230828,000000,27.7,27.9243,27.63,27.85,41177,0
+PGJ.US,D,20230829,000000,28.42,29,28.19,28.93,53575,0
+PGJ.US,D,20230830,000000,28.52,28.9743,28.52,28.87,21310,0
+PGJ.US,D,20230831,000000,28.79,29,28.63,28.71,26567,0
+PGJ.US,D,20230901,000000,29.29,30.0263,29.2,29.58,31223,0
+PGJ.US,D,20230905,000000,29.15,29.19,28.77,28.99,45211,0
+PGJ.US,D,20230906,000000,28.92,29.35,28.8315,28.84,16100,0
+PGJ.US,D,20230907,000000,27.95,27.95,27.48,27.71,29743,0
+PGJ.US,D,20230908,000000,27.65,27.77,27.39,27.53,19135,0
+PGJ.US,D,20230911,000000,27.99,28.12,27.7693,27.89,12563,0
+PGJ.US,D,20230912,000000,27.68,28.142,27.68,27.84,50672,0
+PGJ.US,D,20230913,000000,27.66,27.87,27.66,27.72,36659,0
+PGJ.US,D,20230914,000000,27.94,28.13,27.8,27.94,23189,0
+PGJ.US,D,20230915,000000,28.04,28.16,27.71,27.75,16333,0
+PGJ.US,D,20230918,000000,27.2901,27.57,27.2901,27.5,21177,0
+PGJ.US,D,20230919,000000,27.29,27.39,26.88,26.95,82913,0
+PGJ.US,D,20230920,000000,27.04,27.05,26.67,26.7,16296,0
+PGJ.US,D,20230921,000000,26.08,26.3217,26.08,26.2,30686,0
+PGJ.US,D,20230922,000000,27.22,27.22,26.9,26.97,63624,0
+PGJ.US,D,20230925,000000,26.19,26.7,26.19,26.67,42354,0
+PGJ.US,D,20230926,000000,26.31,26.62,26.31,26.41,33738,0
+PGJ.US,D,20230927,000000,26.57,26.69,26.3701,26.65,34630,0
+PGJ.US,D,20230928,000000,26.33,26.78,26.33,26.68,57786,0
+PGJ.US,D,20230929,000000,27.36,27.36,27.01,27.06,79472,0
+PGJ.US,D,20231002,000000,26.992,26.992,26.71,26.84,86563,0
+PGJ.US,D,20231003,000000,26.37,26.44,26.22,26.29,48473,0
+PGJ.US,D,20231004,000000,26.12,26.2,25.97,26.15,18102,0
+PGJ.US,D,20231005,000000,26.03,26.16,25.93,26.16,23831,0
+PGJ.US,D,20231006,000000,26.17,26.9187,26.17,26.83,15436,0
+PGJ.US,D,20231009,000000,26.36,26.58,26.29,26.58,13488,0
+PGJ.US,D,20231010,000000,26.89,27.465,26.89,27.42,22311,0
+PGJ.US,D,20231011,000000,27.9,27.9001,27.37,27.52,35804,0
+PGJ.US,D,20231012,000000,27.41,27.41,26.4,26.58,322216,0
+PGJ.US,D,20231013,000000,26.35,26.51,26.2362,26.34,17673,0
+PGJ.US,D,20231016,000000,26.15,26.45,25.87,26.43,9842,0
+PGJ.US,D,20231017,000000,26.02,26.345,26.02,26.19,24845,0
+PGJ.US,D,20231018,000000,25.89,25.89,25.5533,25.65,18258,0
+PGJ.US,D,20231019,000000,25.23,25.46,25.01,25.07,378747,0
+PGJ.US,D,20231020,000000,24.69,24.94,24.68,24.74,24105,0
+PGJ.US,D,20231023,000000,24.55,25.14,24.5,24.98,23849,0
+PGJ.US,D,20231024,000000,25.15,26.08,25.15,25.91,45083,0
+PGJ.US,D,20231025,000000,25.62,25.74,25.36,25.36,25485,0
+PGJ.US,D,20231026,000000,25.4,25.68,25.4,25.48,47915,0
+PGJ.US,D,20231027,000000,25.89,25.89,25.4901,25.55,6633,0
+PGJ.US,D,20231030,000000,25.884,25.99,25.6549,25.74,28308,0
+PGJ.US,D,20231031,000000,25.35,25.35,24.9925,25.27,57687,0
+PGJ.US,D,20231101,000000,24.91,24.96,24.64,24.92,20153,0
+PGJ.US,D,20231102,000000,25.4,25.4999,25.32,25.47,16887,0
+PGJ.US,D,20231103,000000,25.97,26.36,25.94,26.18,24065,0
+PGJ.US,D,20231106,000000,26.62,26.66,26.1001,26.23,16333,0
+PGJ.US,D,20231107,000000,25.895,26.09,25.895,25.98,13409,0
+PGJ.US,D,20231108,000000,25.97,26.09,25.87,25.92,16991,0
+PGJ.US,D,20231109,000000,25.88,25.96,25.34,25.34,31083,0
+PGJ.US,D,20231110,000000,25.33,25.52,25.16,25.51,35285,0
+PGJ.US,D,20231113,000000,25.64,25.97,25.57,25.65,24221,0
+PGJ.US,D,20231114,000000,26.07,26.3499,25.9529,26.3,40017,0
+PGJ.US,D,20231115,000000,26.81,27.47,26.72,27.01,57565,0
+PGJ.US,D,20231116,000000,26.06,26.41,25.92,26.21,61616,0
+PGJ.US,D,20231117,000000,26.2,26.314,26.03,26.21,17733,0
+PGJ.US,D,20231120,000000,26.42,27.27,26.42,27.18,37938,0
+PGJ.US,D,20231121,000000,26.76,26.98,26.49,26.51,69564,0
+PGJ.US,D,20231122,000000,26.73,26.73,26.54,26.66,13956,0
+PGJ.US,D,20231124,000000,26.6,27.19,26.6,27.09,10889,0
+PGJ.US,D,20231127,000000,26.85,26.86,26.66,26.66,19693,0
+PGJ.US,D,20231128,000000,26.7,26.784,26.5248,26.64,17443,0
+PGJ.US,D,20231129,000000,26.32,26.57,26.22,26.3,31094,0
+PGJ.US,D,20231130,000000,26.27,26.32,25.9821,26.27,19408,0
+PGJ.US,D,20231201,000000,25.93,26.06,25.73,26.06,31680,0
+PGJ.US,D,20231204,000000,25.67,25.67,25.3933,25.48,26730,0
+PGJ.US,D,20231205,000000,25.06,25.24,25,25.14,21307,0
+PGJ.US,D,20231206,000000,25.4,25.65,25.21,25.21,32428,0
+PGJ.US,D,20231207,000000,25.3,25.41,25.16,25.17,83000,0
+PGJ.US,D,20231208,000000,25.05,25.21,25,25.05,29957,0
+PGJ.US,D,20231211,000000,24.82,25.11,24.77,25.11,27184,0
+PGJ.US,D,20231212,000000,25.04,25.24,24.97,25.24,29249,0
+PGJ.US,D,20231213,000000,25.03,25.34,24.74,25.34,21835,0
+PGJ.US,D,20231214,000000,25.32,25.805,25.32,25.64,33090,0
+PGJ.US,D,20231215,000000,25.79,25.89,25.5194,25.57,19970,0
+PGJ.US,D,20231218,000000,25.22,25.22,24.83,24.87,41460,0
+PGJ.US,D,20231219,000000,24.97,25.37,24.97,25.37,40164,0
+PGJ.US,D,20231220,000000,25.16,25.2,24.62,24.63,65167,0
+PGJ.US,D,20231221,000000,25,25.4,24.92,25.36,54713,0
+PGJ.US,D,20231222,000000,24.53,24.935,24.39,24.86,57377,0
+PGJ.US,D,20231226,000000,25.15,25.4,25.1095,25.17,58122,0
+PGJ.US,D,20231227,000000,25.19,25.33,25.061,25.14,41198,0
+PGJ.US,D,20231228,000000,25.56,26,25.56,25.74,153653,0
+PGJ.US,D,20231229,000000,25.88,26.17,25.85,26.03,53833,0
+PGJ.US,D,20240102,000000,25.6,25.6,25.0401,25.14,27615,0
+PGJ.US,D,20240103,000000,24.94,25.51,24.87,25.51,60289,0
+PGJ.US,D,20240104,000000,25.35,25.5999,25.35,25.36,52986,0
+PGJ.US,D,20240105,000000,25.16,25.17,24.8872,24.91,31279,0
+PGJ.US,D,20240108,000000,24.46,24.61,24.23,24.55,109213,0
+PGJ.US,D,20240109,000000,24.17,24.32,24.1411,24.25,22624,0
+PGJ.US,D,20240110,000000,24.17,24.25,23.9625,24.07,16340,0
+PGJ.US,D,20240111,000000,24.3,24.37,24.05,24.32,97426,0
+PGJ.US,D,20240112,000000,24.25,24.41,23.92,23.92,19405,0
+PGJ.US,D,20240116,000000,23.51,23.51,22.9707,23.05,70058,0
+PGJ.US,D,20240117,000000,22.1,22.4318,22.1,22.43,346757,0
+PGJ.US,D,20240118,000000,22.66,22.7,22.23,22.39,17127,0
+PGJ.US,D,20240119,000000,22.17,22.28,21.8,22.22,166235,0
+PGJ.US,D,20240122,000000,21.52,21.8093,21.3136,21.73,60337,0
+PGJ.US,D,20240123,000000,22.59,23.1472,22.58,22.8,111539,0
+PGJ.US,D,20240124,000000,23.73,23.78,23.17,23.26,77584,0
+PGJ.US,D,20240125,000000,23.42,23.5147,23.09,23.19,66588,0
+PGJ.US,D,20240126,000000,22.9,23.16,22.9,23.12,18955,0
+PGJ.US,D,20240129,000000,23.11,23.11,22.5429,22.89,44776,0
+PGJ.US,D,20240130,000000,22.38,22.5,22.3,22.32,66554,0
+PGJ.US,D,20240131,000000,22.08,22.6958,22.03,22.34,79159,0
+PGJ.US,D,20240201,000000,22.57,22.84,22.47,22.65,46836,0
+PGJ.US,D,20240202,000000,22.31,22.36,22.15,22.29,54712,0
+PGJ.US,D,20240205,000000,22.28,22.38,22.04,22.33,93063,0
+PGJ.US,D,20240206,000000,23.25,23.67,23.0106,23.67,166605,0
+PGJ.US,D,20240207,000000,23.36,23.45,23.2,23.34,158807,0
+PGJ.US,D,20240208,000000,23.31,23.31,23.11,23.14,27800,0
+PGJ.US,D,20240209,000000,23.15,23.46,23.02,23.46,60678,0
+PGJ.US,D,20240212,000000,23.57,24.19,23.43,23.96,51494,0
+PGJ.US,D,20240213,000000,23.45,23.68,23.19,23.3,62785,0
+PGJ.US,D,20240214,000000,23.74,24.09,23.74,24.09,18888,0
+PGJ.US,D,20240215,000000,24.1,24.36,24.1,24.33,81225,0
+PGJ.US,D,20240216,000000,24.73,24.87,24.44,24.47,37067,0
+PGJ.US,D,20240220,000000,24.42,24.42,23.94,24.15,32990,0
+PGJ.US,D,20240221,000000,24.55,24.65,24.3,24.33,15593,0
+PGJ.US,D,20240222,000000,24.64,24.77,24.3451,24.72,155134,0
+PGJ.US,D,20240223,000000,24.88,24.91,24.63,24.89,94019,0
+PGJ.US,D,20240226,000000,24.92,25.14,24.92,25.07,29613,0
+PGJ.US,D,20240227,000000,25.46,25.67,25.41,25.6,218217,0
+PGJ.US,D,20240228,000000,25.2,25.32,25.13,25.16,55742,0
+PGJ.US,D,20240229,000000,25.41,25.53,25.06,25.1,37641,0
+PGJ.US,D,20240301,000000,25.3,25.57,25.3,25.38,41906,0
+PGJ.US,D,20240304,000000,25.29,25.29,24.28,24.33,80387,0
+PGJ.US,D,20240305,000000,24.04,24.22,23.825,23.98,50270,0
+PGJ.US,D,20240306,000000,24.8,24.83,24.41,24.46,52104,0
+PGJ.US,D,20240307,000000,24.26,24.26,24.07,24.22,56170,0
+PGJ.US,D,20240308,000000,24.28,24.5274,24.18,24.44,76114,0
+PGJ.US,D,20240311,000000,24.76,25.14,24.76,24.93,77345,0
+PGJ.US,D,20240312,000000,25.42,25.98,25.42,25.93,93316,0
+PGJ.US,D,20240313,000000,26.07,26.5299,25.99,26.18,107915,0
+PGJ.US,D,20240314,000000,25.92,25.92,25.36,25.48,143217,0
+PGJ.US,D,20240315,000000,25.49,25.65,25.37,25.42,17488,0
+PGJ.US,D,20240318,000000,25.61,25.61,25.2,25.25,62625,0
+PGJ.US,D,20240319,000000,25.06,25.17,24.8,25.12,43044,0
+PGJ.US,D,20240320,000000,25.22,25.56,25.21,25.56,20091,0
+PGJ.US,D,20240321,000000,25.55,25.55,25.14,25.15,50608,0
+PGJ.US,D,20240322,000000,24.94,24.94,24.6401,24.71,129837,0
+PGJ.US,D,20240325,000000,24.7,24.92,24.52,24.64,32458,0
+PGJ.US,D,20240326,000000,24.68,24.74,24.51,24.51,120006,0
+PGJ.US,D,20240327,000000,24.41,24.52,24.25,24.51,23088,0
+PGJ.US,D,20240328,000000,24.57,24.84,24.57,24.58,36182,0
+PGJ.US,D,20240401,000000,24.88,25.2246,24.88,25.1,27413,0
+PGJ.US,D,20240402,000000,25.03,25.21,24.97,25.19,34154,0
+PGJ.US,D,20240403,000000,24.94,25.14,24.875,25.14,46923,0
+PGJ.US,D,20240404,000000,25.29,25.34,24.8163,24.85,23623,0
+PGJ.US,D,20240405,000000,24.76,24.86,24.73,24.8,19097,0
+PGJ.US,D,20240408,000000,24.8,24.9526,24.78,24.78,28200,0
+PGJ.US,D,20240409,000000,25.03,25.25,25.02,25.21,30922,0
+PGJ.US,D,20240410,000000,25.21,25.37,25.05,25.17,27807,0
+PGJ.US,D,20240411,000000,25.31,25.39,25.032,25.18,16879,0
+PGJ.US,D,20240412,000000,24.83,24.83,24.01,24.04,73648,0
+PGJ.US,D,20240415,000000,24.26,24.27,23.79,23.88,25892,0
+PGJ.US,D,20240416,000000,23.63,23.77,23.46,23.57,81776,0
+PGJ.US,D,20240417,000000,23.67,23.75,23.54,23.57,24826,0
+PGJ.US,D,20240418,000000,23.83,23.97,23.67,23.74,24056,0
+PGJ.US,D,20240419,000000,23.57,23.58,23.4,23.52,383944,0
+PGJ.US,D,20240422,000000,23.72,24.15,23.57,24.07,147970,0
+PGJ.US,D,20240423,000000,24.17,24.6,24.17,24.58,59961,0
+PGJ.US,D,20240424,000000,24.88,24.97,24.6,24.83,69584,0
+PGJ.US,D,20240425,000000,24.56,25.01,24.52,25,30881,0
+PGJ.US,D,20240426,000000,25.6,25.9,25.51,25.65,62289,0
+PGJ.US,D,20240429,000000,25.71,25.88,25.5,25.73,36245,0
+PGJ.US,D,20240430,000000,25.27,25.44,24.9,24.94,42454,0
+PGJ.US,D,20240501,000000,24.92,25.38,24.9,25.03,28472,0
+PGJ.US,D,20240502,000000,25.78,26.75,25.77,26.54,86769,0
+PGJ.US,D,20240503,000000,26.8,27.04,26.5948,26.99,203902,0
+PGJ.US,D,20240506,000000,27.19,27.27,26.8901,27.02,39504,0
+PGJ.US,D,20240507,000000,26.57,26.57,26.345,26.44,127515,0
+PGJ.US,D,20240508,000000,25.96,26.339,25.9208,26.25,58179,0
+PGJ.US,D,20240509,000000,26.68,26.83,26.39,26.7,29912,0
+PGJ.US,D,20240510,000000,26.9,26.9,26.43,26.55,39226,0
+PGJ.US,D,20240513,000000,26.87,27.6275,26.87,27.47,53900,0
+PGJ.US,D,20240514,000000,27.17,27.41,27.1601,27.41,17189,0
+PGJ.US,D,20240515,000000,27.67,27.7408,27.145,27.42,24923,0
+PGJ.US,D,20240516,000000,27.57,28.17,27.4,28.14,50347,0
+PGJ.US,D,20240517,000000,28.27,28.6,27.96,28.21,37048,0
+PGJ.US,D,20240520,000000,28.04,28.1834,27.6302,27.79,39879,0
+PGJ.US,D,20240521,000000,27.21,27.41,27,27.16,60169,0
+PGJ.US,D,20240522,000000,27.02,27.15,26.78,26.78,20959,0
+PGJ.US,D,20240523,000000,26.34,26.34,25.74,25.79,70251,0
+PGJ.US,D,20240524,000000,25.7,25.89,25.62,25.71,23409,0
+PGJ.US,D,20240528,000000,25.84,25.97,25.7,25.83,19685,0
+PGJ.US,D,20240529,000000,25.51,25.695,25.455,25.62,22906,0
+PGJ.US,D,20240530,000000,25.52,26.0199,25.52,26,53229,0
+PGJ.US,D,20240531,000000,25.56,25.78,25.4,25.62,60831,0
+PGJ.US,D,20240603,000000,25.97,26,25.29,25.52,14163,0
+PGJ.US,D,20240604,000000,25.57,25.57,25.19,25.22,28804,0
+PGJ.US,D,20240605,000000,25.41,25.67,25.3996,25.67,29449,0
+PGJ.US,D,20240606,000000,25.56,25.6573,25.415,25.64,16331,0
+PGJ.US,D,20240607,000000,25.33,25.545,25.16,25.18,14209,0
+PGJ.US,D,20240610,000000,25.25,25.28,25.11,25.26,17819,0
+PGJ.US,D,20240611,000000,25.11,25.11,24.71,24.85,34084,0
+PGJ.US,D,20240612,000000,24.9,24.93,24.73,24.76,26542,0
+PGJ.US,D,20240613,000000,25.105,25.105,24.805,24.86,12225,0
+PGJ.US,D,20240614,000000,24.65,24.65,24.46,24.54,13668,0
+PGJ.US,D,20240617,000000,24.52,24.6199,24.29,24.48,33219,0
+PGJ.US,D,20240618,000000,24.34,24.48,24.21,24.38,38123,0
+PGJ.US,D,20240620,000000,24.41,24.49,24,24.18,70966,0
+PGJ.US,D,20240621,000000,23.92,24,23.86,23.94,51901,0
+PGJ.US,D,20240624,000000,22.98,23.32,22.98,23.18,36888,0
+PGJ.US,D,20240625,000000,23.09,23.12,22.87,22.92,176324,0
+PGJ.US,D,20240626,000000,22.92,23.03,22.85,23.02,46139,0
+PGJ.US,D,20240627,000000,22.86,22.86,22.48,22.48,93998,0
+PGJ.US,D,20240628,000000,22.56,22.56,22.225,22.25,73242,0
+PGJ.US,D,20240701,000000,22.56,22.64,22.3687,22.42,22767,0
+PGJ.US,D,20240702,000000,22.47,22.62,22.39,22.6,38763,0
+PGJ.US,D,20240703,000000,22.87,23.47,22.87,23.37,58450,0
+PGJ.US,D,20240705,000000,23,23,22.7701,22.93,36382,0
+PGJ.US,D,20240708,000000,22.74,22.74,22.59,22.69,27636,0
+PGJ.US,D,20240709,000000,22.68,23.27,22.68,23.19,47112,0
+PGJ.US,D,20240710,000000,23.17,23.428,23.15,23.22,34352,0
+PGJ.US,D,20240711,000000,23.58,24.01,23.58,23.7,49093,0
+PGJ.US,D,20240712,000000,24.11,24.26,23.8399,23.88,45732,0
+PGJ.US,D,20240715,000000,23.5,23.5,23,23,21832,0
+PGJ.US,D,20240716,000000,22.85,23.2,22.84,23.15,35939,0
+PGJ.US,D,20240717,000000,22.99,23.0539,22.69,22.72,23057,0
+PGJ.US,D,20240718,000000,22.76,22.95,22.42,22.44,17349,0
+PGJ.US,D,20240719,000000,22.31,22.33,22.25,22.25,30026,0
+PGJ.US,D,20240722,000000,22.65,22.94,22.65,22.84,31839,0
+PGJ.US,D,20240723,000000,22.55,22.55,22.37,22.42,41110,0
+PGJ.US,D,20240724,000000,22.28,22.41,21.9373,21.99,262764,0
+PGJ.US,D,20240725,000000,21.96,22.14,21.84,21.84,39095,0
+PGJ.US,D,20240726,000000,21.9,22.19,21.84,22.1,49505,0
+PGJ.US,D,20240729,000000,22.12,22.1799,22.04,22.12,50257,0
+PGJ.US,D,20240730,000000,22.01,22.01,21.725,21.79,31260,0
+PGJ.US,D,20240731,000000,22.26,22.3901,21.93,21.95,41330,0
+PGJ.US,D,20240801,000000,21.8163,21.8163,21.15,21.23,45595,0
+PGJ.US,D,20240802,000000,20.87,20.87,20.58,20.79,57438,0
+PGJ.US,D,20240805,000000,19.97,20.92,19.97,20.89,57146,0
+PGJ.US,D,20240806,000000,21.04,21.63,21.04,21.51,57496,0
+PGJ.US,D,20240807,000000,21.73,21.765,21.16,21.19,42164,0
+PGJ.US,D,20240808,000000,21.41,21.79,21.28,21.75,26875,0
+PGJ.US,D,20240809,000000,21.61,21.68,21.49,21.565,19072,0
+PGJ.US,D,20240812,000000,21.7196,21.8441,21.67,21.67,15419,0
+PGJ.US,D,20240813,000000,21.55,21.75,21.51,21.71,65999,0
+PGJ.US,D,20240814,000000,21.69,21.69,21.27,21.36,81504,0
+PGJ.US,D,20240815,000000,21.48,21.88,21.48,21.8,39417,0
+PGJ.US,D,20240816,000000,21.92,22.2,21.92,22.16,30129,0
+PGJ.US,D,20240819,000000,22.21,22.53,22.21,22.47,39487,0
+PGJ.US,D,20240820,000000,22.25,22.25,21.58,21.58,16902,0
+PGJ.US,D,20240821,000000,21.7,22.13,21.7,22.1,25677,0
+PGJ.US,D,20240822,000000,22.01,22.025,21.71,21.82,29903,0
+PGJ.US,D,20240823,000000,21.92,21.95,21.82,21.83,21188,0
+PGJ.US,D,20240826,000000,21.6,21.7142,21.442,21.66,36517,0
+PGJ.US,D,20240827,000000,22,22.09,21.76,21.76,26669,0
+PGJ.US,D,20240828,000000,21.42,21.44,20.94,20.98,52650,0
+PGJ.US,D,20240829,000000,21.38,21.6106,21.38,21.53,79020,0
+PGJ.US,D,20240830,000000,22.07,22.07,21.72,21.78,21109,0
+PGJ.US,D,20240903,000000,21.63,21.76,21.53,21.61,18105,0
+PGJ.US,D,20240904,000000,21.69,21.78,21.6,21.6,18567,0
+PGJ.US,D,20240905,000000,21.64,21.87,21.64,21.7829,32851,0
+PGJ.US,D,20240906,000000,21.83,21.83,21.5889,21.66,18854,0
+PGJ.US,D,20240909,000000,21.59,21.86,21.5,21.8,14823,0
+PGJ.US,D,20240910,000000,21.86,21.94,21.68,21.82,10669,0
+PGJ.US,D,20240911,000000,21.82,22.04,21.75,22.0238,15919,0
+PGJ.US,D,20240912,000000,21.98,21.9919,21.74,21.88,20190,0
+PGJ.US,D,20240913,000000,21.78,21.875,21.71,21.86,30919,0
+PGJ.US,D,20240916,000000,21.86,21.88,21.72,21.74,40500,0
+PGJ.US,D,20240917,000000,22.22,22.315,22.1342,22.18,60927,0
+PGJ.US,D,20240918,000000,22.155,22.18,21.91,21.99,23448,0
+PGJ.US,D,20240919,000000,22.71,22.89,22.59,22.8681,45734,0
+PGJ.US,D,20240920,000000,22.98,22.99,22.6574,22.73,11540,0
+PGJ.US,D,20240923,000000,22.71,23.12,22.645,22.92,27380,0
+PGJ.US,D,20240924,000000,24.26,25.035,24.21,24.97,155367,0
+PGJ.US,D,20240925,000000,24.3,24.51,24.1334,24.32,55659,0
+PGJ.US,D,20240926,000000,26.59,27.39,26.294,26.95,359691,0
+PGJ.US,D,20240927,000000,27.71,28.19,27.5,28.02,498711,0
+PGJ.US,D,20240930,000000,31.29,31.3,28.125,28.19,1176127,0
+PGJ.US,D,20241001,000000,28.45,29.71,28.19,29.66,412131,0
+PGJ.US,D,20241002,000000,31.47,31.64,30.37,31.19,713877,0
+PGJ.US,D,20241003,000000,29.91,30.74,29.79,30.45,429876,0
+PGJ.US,D,20241004,000000,31.3,31.37,30.84,31.37,332412,0
+PGJ.US,D,20241007,000000,31.96,31.97,30.46,31.41,649737,0
+PGJ.US,D,20241008,000000,28.9,29.53,28.78,29.19,421123,0
+PGJ.US,D,20241009,000000,28.12,29.0648,28.12,28.85,239173,0
+PGJ.US,D,20241010,000000,29.15,29.29,28.6,28.91,139146,0
+PGJ.US,D,20241011,000000,28.34,29.37,28.31,29.18,160078,0
+PGJ.US,D,20241014,000000,28.77,29.18,28.53,28.61,207477,0
+PGJ.US,D,20241015,000000,27.7,27.76,26.8,26.93,360714,0
+PGJ.US,D,20241016,000000,27.12,27.4613,27,27.15,78547,0
+PGJ.US,D,20241017,000000,26.6,26.6,26.03,26.13,148388,0
+PGJ.US,D,20241018,000000,27.5,27.55,26.82,26.98,151647,0
+PGJ.US,D,20241021,000000,26.54,26.79,26.54,26.72,97878,0
+PGJ.US,D,20241022,000000,26.71,27.348,26.71,26.99,141181,0
+PGJ.US,D,20241023,000000,27.17,27.17,26.57,26.7,165206,0
+PGJ.US,D,20241024,000000,26.56,26.65,26.26,26.42,126095,0
+PGJ.US,D,20241025,000000,26.72,27.07,26.62,26.78,101323,0
+PGJ.US,D,20241028,000000,27.16,28.1047,27.16,27.91,222812,0
+PGJ.US,D,20241029,000000,28.15,28.15,27.45,27.46,128723,0
+PGJ.US,D,20241030,000000,27.1,27.39,26.88,27.26,84549,0
+PGJ.US,D,20241031,000000,26.98,26.98,26.71,26.85,72361,0
+PGJ.US,D,20241101,000000,26.98,27.09,26.83,26.905,28575,0
+PGJ.US,D,20241104,000000,27.24,27.76,27.2,27.23,81934,0
+PGJ.US,D,20241105,000000,27.76,27.93,27.46,27.62,287625,0
+PGJ.US,D,20241106,000000,26.72,27.2,26.48,27.15,189640,0
+PGJ.US,D,20241107,000000,27.86,28.27,27.86,28.07,135447,0
+PGJ.US,D,20241108,000000,27.06,27.2899,26.62,26.78,165233,0
+PGJ.US,D,20241111,000000,27,27.085,26.76,26.89,72707,0
+PGJ.US,D,20241112,000000,26.17,26.17,25.575,25.68,161262,0
+PGJ.US,D,20241113,000000,25.84,25.84,25.36,25.41,97430,0
+PGJ.US,D,20241114,000000,25.11,25.18,24.8601,24.95,100039,0
+PGJ.US,D,20241115,000000,25.14,25.21,25,25.2,44418,0
+PGJ.US,D,20241118,000000,25.4,25.64,25.4,25.64,65387,0
+PGJ.US,D,20241119,000000,25.43,25.5301,25.26,25.4,60808,0
+PGJ.US,D,20241120,000000,25.48,25.86,25.42,25.76,74220,0
+PGJ.US,D,20241121,000000,25.51,25.62,25.3517,25.54,49657,0
+PGJ.US,D,20241122,000000,25.05,25.23,25.02,25.2,86683,0
+PGJ.US,D,20241125,000000,25.15,25.39,25.15,25.32,97947,0
+PGJ.US,D,20241126,000000,25.37,25.37,24.95,25.06,81722,0
+PGJ.US,D,20241127,000000,25.57,25.8899,25.57,25.82,90871,0
+PGJ.US,D,20241129,000000,25.8,25.99,25.66,25.97,78892,0
+PGJ.US,D,20241202,000000,26.07,26.22,26.02,26.18,103746,0
+PGJ.US,D,20241203,000000,26.19,26.7081,26.19,26.5,64282,0
+PGJ.US,D,20241204,000000,26.4,26.43,25.965,26.16,49012,0
+PGJ.US,D,20241205,000000,26.28,26.41,26.225,26.29,32535,0
+PGJ.US,D,20241206,000000,26.67,26.7882,26.5,26.54,52152,0
+PGJ.US,D,20241209,000000,28.31,29.3264,28.31,28.81,267743,0
+PGJ.US,D,20241210,000000,27.65,27.88,27.48,27.5,96228,0
+PGJ.US,D,20241211,000000,27.38,27.38,27.03,27.35,52932,0
+PGJ.US,D,20241212,000000,27.22,27.57,27.22,27.37,81410,0
+PGJ.US,D,20241213,000000,27.03,27.05,26.8275,27.03,38156,0
+PGJ.US,D,20241216,000000,26.7,26.9166,26.45,26.45,34813,0
+PGJ.US,D,20241217,000000,26.48,27.09,26.48,27.02,38372,0
+PGJ.US,D,20241218,000000,26.84,27.01,26.26,26.3,53771,0
+PGJ.US,D,20241219,000000,26.4,26.53,26.3,26.3,64166,0
+PGJ.US,D,20241220,000000,26.07,26.5903,26.06,26.44,46626,0
+PGJ.US,D,20241223,000000,26.34,26.67,26.34,26.67,19909,0
+PGJ.US,D,20241224,000000,26.79,26.95,26.77,26.83,27665,0
+PGJ.US,D,20241226,000000,26.82,27.07,26.82,26.96,42041,0
+PGJ.US,D,20241227,000000,26.64,26.65,26.3907,26.58,67841,0
+PGJ.US,D,20241230,000000,26.27,26.27,25.974794,26.05,89883,0
+PGJ.US,D,20241231,000000,26.125,26.42,26.125,26.16,124526,0
+PGJ.US,D,20250102,000000,25.83,26.09,25.73,25.73,43611,0
+PGJ.US,D,20250103,000000,25.94,26.02,25.81,25.97,21581,0
+PGJ.US,D,20250106,000000,26.19,26.34,25.6745,25.73,46563,0
+PGJ.US,D,20250107,000000,25.66,25.91,25.63,25.63,78610,0
+PGJ.US,D,20250108,000000,25.44,25.5,25.22,25.45,46332,0
+PGJ.US,D,20250110,000000,25,25.01,24.65,24.65,62329,0
+PGJ.US,D,20250113,000000,24.66,24.8,24.53,24.56,71629,0
+PGJ.US,D,20250114,000000,25.19,25.31,25.07,25.105,54801,0
+PGJ.US,D,20250115,000000,25.5,25.5,25.25,25.31,13641,0
+PGJ.US,D,20250116,000000,25.39,25.42,25.3,25.42,10680,0
+PGJ.US,D,20250117,000000,25.58,26.45,25.58,26.24,37936,0
+PGJ.US,D,20250121,000000,26.39,26.39,25.89,26.14,57066,0
+PGJ.US,D,20250122,000000,25.95,26.03,25.7,25.97,40011,0
+PGJ.US,D,20250123,000000,25.87,26,25.75,25.95,24030,0
+PGJ.US,D,20250124,000000,26.35,27.01,26.33,26.97,84436,0
+PGJ.US,D,20250127,000000,26.93,27.2,26.89,26.95,48913,0
+PGJ.US,D,20250128,000000,27.07,27.45,26.63,27.4,102376,0
+PGJ.US,D,20250129,000000,27.59,27.76,27.1,27.14,34638,0
+PGJ.US,D,20250130,000000,27.18,28.45,27.18,28.28,135008,0
+PGJ.US,D,20250131,000000,28.23,28.23,27.22,27.32,198086,0
+PGJ.US,D,20250203,000000,26.67,27.57,26.5683,27.12,57734,0
+PGJ.US,D,20250204,000000,27.72,28.31,27.72,27.9,52214,0
+PGJ.US,D,20250205,000000,27.53,27.54,27.18,27.27,55774,0
+PGJ.US,D,20250206,000000,27.86,28.02,27.7243,28,110684,0
+PGJ.US,D,20250207,000000,28.54,28.8,28.14,28.38,62449,0
+PGJ.US,D,20250210,000000,28.94,29.16,28.71,29.11,112666,0
+PGJ.US,D,20250211,000000,28.64,28.875,28.3,28.58,43407,0
+PGJ.US,D,20250212,000000,28.93,29.56,28.87,29.34,100622,0
+PGJ.US,D,20250213,000000,28.9,29.73,28.9,29.73,84234,0
+PGJ.US,D,20250214,000000,30.85,30.95,29.99,30.41,99151,0
+PGJ.US,D,20250218,000000,30.54,30.54,29.81,30.01,117116,0
+PGJ.US,D,20250219,000000,30.25,30.25,29.76,29.94,54966,0
+PGJ.US,D,20250220,000000,30.8,31.32,29.78,30.4,111189,0
+PGJ.US,D,20250221,000000,31.12,31.66,30.695,30.87,354449,0
+PGJ.US,D,20250224,000000,30.24,30.24,28.97,29.28,187226,0
+PGJ.US,D,20250225,000000,29.55,29.6,29.14,29.42,125924,0
+PGJ.US,D,20250226,000000,30.61,30.87,30.3779,30.53,84878,0
+PGJ.US,D,20250227,000000,30.38,30.66,29.92,30.24,82988,0
+PGJ.US,D,20250228,000000,29.26,29.76,29.17,29.67,36104,0
+PGJ.US,D,20250303,000000,29.54,29.6328,28.65,28.78,54055,0
+PGJ.US,D,20250304,000000,28.9,29.66,28.7078,29.33,50058,0
+PGJ.US,D,20250305,000000,30.16,31.2983,30.14,31.27,117344,0
+PGJ.US,D,20250306,000000,31.44,31.75,30.81,31.05,90385,0
+PGJ.US,D,20250307,000000,31.19,31.62,30.76,31.17,41910,0
+PGJ.US,D,20250310,000000,30.6,30.73,29.82,30.08,105268,0
+PGJ.US,D,20250311,000000,30.76,31.29,30.37,30.86,141463,0
+PGJ.US,D,20250312,000000,30.65,30.71,30.08,30.53,32746,0
+PGJ.US,D,20250313,000000,30.295,30.68,30.29,30.49,17753,0
+PGJ.US,D,20250314,000000,31.26,31.5,31.025,31.3,58170,0
+PGJ.US,D,20250317,000000,31.41,32.64,31.37,32.57,136886,0
+PGJ.US,D,20250318,000000,32.83,32.8619,32.17,32.55,64318,0
+PGJ.US,D,20250319,000000,32.465,32.47,32.03,32.33,78342,0
+PGJ.US,D,20250320,000000,31.24,31.55,31.07,31.1,57344,0
+PGJ.US,D,20250321,000000,30.56,30.7,30.32,30.54,63559,0
+PGJ.US,D,20250324,000000,30.63,30.64,30.37,30.46,48688,0
+PGJ.US,D,20250325,000000,30.11,30.58,30.08,30.08,190290,0
+PGJ.US,D,20250326,000000,30.3,30.6,30.06,30.3,29569,0
+PGJ.US,D,20250327,000000,30.47,31.05,30.46,30.76,44395,0
+PGJ.US,D,20250328,000000,30.42,30.42,29.68,29.75,60106,0
+PGJ.US,D,20250331,000000,29.31,29.69,29.14,29.61,38385,0
+PGJ.US,D,20250401,000000,29.71,29.8868,29.59,29.79,34068,0
+PGJ.US,D,20250402,000000,29.7,29.7844,29.3998,29.7,17055,0
+PGJ.US,D,20250403,000000,28.82,29.39,28.82,29.16,57009,0
+PGJ.US,D,20250404,000000,27.11,27.23,25.77,26.59,227098,0
+PGJ.US,D,20250407,000000,24.86,26.76,24.61,25.24,142288,0
+PGJ.US,D,20250408,000000,25.96,26.08,23.68,23.99,103883,0
+PGJ.US,D,20250409,000000,24.15,25.375,23.69,25.13,109605,0
+PGJ.US,D,20250410,000000,25.33,25.74,24.72,24.93,52242,0
+PGJ.US,D,20250411,000000,25.16,25.44,24.66,25.38,57296,0
+PGJ.US,D,20250414,000000,25.91,26.85,25.91,26.15,63072,0
+PGJ.US,D,20250415,000000,26.07,26.128,25.99,26.02,17366,0
+PGJ.US,D,20250416,000000,25.42,25.58,25.144,25.33,40112,0
+PGJ.US,D,20250417,000000,25.73,25.88,25.23,25.23,39680,0
+PGJ.US,D,20250421,000000,25.21,25.27,24.9322,25.26,22249,0
+PGJ.US,D,20250422,000000,25.75,26.42,25.73,26.19,36467,0
+PGJ.US,D,20250423,000000,27.12,27.75,26.99,27.01,66292,0
+PGJ.US,D,20250424,000000,26.75,27.25,26.75,27.21,31346,0
+PGJ.US,D,20250425,000000,26.96,27.1,26.8506,27.09,17140,0
+PGJ.US,D,20250428,000000,26.98,27.29,26.98,27.28,47234,0
+PGJ.US,D,20250429,000000,27.22,27.382,27.15,27.18,24793,0
+PGJ.US,D,20250430,000000,27,27.06,26.7389,26.95,49795,0
+PGJ.US,D,20250501,000000,27.05,27.13,26.9378,27.01,86478,0
+PGJ.US,D,20250502,000000,27.75,28.03,27.7141,27.89,51795,0
+PGJ.US,D,20250505,000000,27.62,28.05,27.56,27.89,39237,0
+PGJ.US,D,20250506,000000,28.03,28.23,28,28,41398,0
+PGJ.US,D,20250507,000000,27.71,27.71,27.3,27.39,110606,0
+PGJ.US,D,20250508,000000,27.57,27.78,27.32,27.67,63089,0
+PGJ.US,D,20250509,000000,27.85,27.85,27.44,27.52,44012,0
+PGJ.US,D,20250512,000000,28.92,29.1502,28.69,29.02,197692,0
+PGJ.US,D,20250513,000000,28.61,29.29,28.61,28.94,69332,0
+PGJ.US,D,20250514,000000,29.31,29.4,29.13,29.34,25301,0
+PGJ.US,D,20250515,000000,28.89,28.89,28.43,28.67,33749,0
+PGJ.US,D,20250516,000000,28.76,28.92,28.7,28.76,30051,0
+PGJ.US,D,20250519,000000,28.45,28.74,28.34,28.69,12951,0
+PGJ.US,D,20250520,000000,28.72,28.83,28.473,28.52,20961,0
+PGJ.US,D,20250521,000000,28.71,28.93,28.22,28.3,29983,0
+PGJ.US,D,20250522,000000,28.14,28.15,27.91,28.03,28454,0
+PGJ.US,D,20250523,000000,27.62,28.05,27.62,27.99,16974,0
+PGJ.US,D,20250527,000000,27.82,28.03,27.82,27.98,70302,0
+PGJ.US,D,20250528,000000,27.94,28.03,27.74,27.79,54145,0
+PGJ.US,D,20250529,000000,28.13,28.3,28.11,28.18,113651,0
+PGJ.US,D,20250530,000000,27.75,27.75,27.15,27.37,68657,0
+PGJ.US,D,20250602,000000,27.397,27.5899,27.342,27.56,15312,0
+PGJ.US,D,20250603,000000,27.73,27.7535,27.55,27.68,18946,0
+PGJ.US,D,20250604,000000,28.0101,28.46,28.0101,28.25,39616,0
+PGJ.US,D,20250605,000000,28.31,28.67,28.3,28.45,25002,0
+PGJ.US,D,20250606,000000,28.2445,28.4,28.0933,28.38,25181,0
+PGJ.US,D,20250609,000000,28.81,29.11,28.81,28.96,28720,0
+PGJ.US,D,20250610,000000,29.04,29.13,28.84,29.1,18085,0
+PGJ.US,D,20250611,000000,29.34,29.52,29.08,29.13,13812,0
+PGJ.US,D,20250612,000000,28.98,29.07,28.89,28.98,14278,0
+PGJ.US,D,20250613,000000,28.45,28.59,28.16,28.18,23283,0
+PGJ.US,D,20250616,000000,28.77,28.98,28.7,28.81,32602,0
+PGJ.US,D,20250617,000000,28.55,28.6,28.255,28.3,34483,0
+PGJ.US,D,20250618,000000,28.03,28.21,27.96,28.02,20045,0
+PGJ.US,D,20250620,000000,28.01,28.01,27.72,27.81,23772,0
+PGJ.US,D,20250623,000000,27.58,27.81,27.45,27.8,39558,0
+PGJ.US,D,20250624,000000,28.17,28.81,28.17,28.74,46382,0
+PGJ.US,D,20250625,000000,28.73,28.74,28.52,28.55,27008,0
+PGJ.US,D,20250626,000000,28.67,28.67,28.42,28.48,31802,0
+PGJ.US,D,20250627,000000,28.46,28.59,28.3711,28.55,25670,0
+PGJ.US,D,20250630,000000,28.38,28.425,28.253477,28.38,32517,0
+PGJ.US,D,20250701,000000,28.43,28.59,28.42,28.51,8038,0
+PGJ.US,D,20250702,000000,28.33,28.53,28.3,28.53,10992,0
+PGJ.US,D,20250703,000000,28.47,28.6065,28.47,28.6,26264,0
+PGJ.US,D,20250707,000000,28.62,29.0984,28.62,28.82,23024,0
+PGJ.US,D,20250708,000000,29.11,29.36,29,29,22075,0
+PGJ.US,D,20250709,000000,28.715544,28.715544,28.5558,28.66,15340,0
+PGJ.US,D,20250710,000000,28.99,28.99,28.7473,28.94,26528,0
+PGJ.US,D,20250711,000000,28.9,29.02,28.73,28.82,38706,0
+PGJ.US,D,20250714,000000,28.89,29.22,28.89,29.09,22776,0
+PGJ.US,D,20250715,000000,29.62,29.94,29.52,29.91,70260,0
+PGJ.US,D,20250716,000000,29.79,29.79,29.17,29.45,39504,0
+PGJ.US,D,20250717,000000,29.46,29.9365,29.46,29.82,15196,0
+PGJ.US,D,20250718,000000,30.13,30.4811,29.99,29.99,31829,0
+PGJ.US,D,20250721,000000,29.95,30.22,29.87,29.9241,29513,0
+PGJ.US,D,20250722,000000,30.06,30.51,29.89,30.43,7751,0
+PGJ.US,D,20250723,000000,30.71,30.87,30.6,30.675,42292,0
+PGJ.US,D,20250724,000000,30.63,30.63,30.21,30.24,23065,0
+PGJ.US,D,20250725,000000,29.75,30.0095,29.75,29.93,21085,0
+PGJ.US,D,20250728,000000,29.965,29.965,29.7025,29.72,24517,0
+PGJ.US,D,20250729,000000,29.85,29.96,29.3001,29.3566,8595,0
+PGJ.US,D,20250730,000000,29.19,29.21,28.755,28.8,16899,0
+PGJ.US,D,20250731,000000,28.8,29.1796,28.63,28.9955,32166,0
+PGJ.US,D,20250801,000000,28.6,28.6,28.3145,28.5003,23791,0
+PGJ.US,D,20250804,000000,28.87,28.94,28.73,28.9,15754,0
+PGJ.US,D,20250805,000000,28.99,28.99,28.7,28.7,23607,0
+PGJ.US,D,20250806,000000,28.86,29.01,28.76,29.01,22245,0
+PGJ.US,D,20250807,000000,29.18,29.302,29.1204,29.28,17599,0
+PGJ.US,D,20250808,000000,29.17,29.22,28.9953,29.187,14622,0
+PGJ.US,D,20250811,000000,29.25,29.38,29,29.08,25236,0
+PGJ.US,D,20250812,000000,29.19,29.5701,29.1654,29.532,19482,0
+PGJ.US,D,20250813,000000,30.22,30.23,29.99,30.18,27937,0
+PGJ.US,D,20250814,000000,29.6,29.7,29.43,29.49,15838,0
+PGJ.US,D,20250815,000000,29.5,29.85,29.5,29.77,20814,0
+PGJ.US,D,20250818,000000,30.09,30.09,29.76,29.76,24210,0
+PGJ.US,D,20250819,000000,29.76,29.89,29.4658,29.55,9665,0
+PGJ.US,D,20250820,000000,29.52,29.61,29.27,29.59,26138,0
+PGJ.US,D,20250821,000000,29.48,30.1,29.48,30.0206,20832,0
+PGJ.US,D,20250822,000000,30.3,30.9485,30.3,30.8206,40224,0
+PGJ.US,D,20250825,000000,31.15,31.36,30.85,30.88,40918,0
+PGJ.US,D,20250826,000000,31.0956,31.3327,31.0134,31.07,55918,0
+PGJ.US,D,20250827,000000,30.53,30.53,30.18,30.32,43850,0
+PGJ.US,D,20250828,000000,30.195,30.42,30.195,30.37,22744,0
+PGJ.US,D,20250829,000000,30.58,30.9198,30.58,30.8278,45216,0
+PGJ.US,D,20250902,000000,30.58,31.02,30.39,30.98,36470,0
+PGJ.US,D,20250903,000000,30.83,30.95,30.735,30.92,22142,0
+PGJ.US,D,20250904,000000,30.67,30.67,30.46,30.5985,27736,0
+PGJ.US,D,20250905,000000,31.0601,31.0601,30.75,30.9382,24465,0
+PGJ.US,D,20250908,000000,31.48,31.63,31.26,31.6099,31639,0
+PGJ.US,D,20250909,000000,31.74,32.27,31.74,32.12,50307,0
+PGJ.US,D,20250910,000000,31.9,31.93,31.64,31.84,33910,0
+PGJ.US,D,20250911,000000,32.05,32.75,32.05,32.69,53742,0
+PGJ.US,D,20250912,000000,32.73,32.74,32.405,32.71,43674,0
+PGJ.US,D,20250915,000000,32.96,33.095,32.87,32.98,35788,0
+PGJ.US,D,20250916,000000,33,33.6124,33,33.56,107966,0
+PGJ.US,D,20250917,000000,34.2,34.54,34.07,34.53,72398,0
+PGJ.US,D,20250918,000000,34.03,34.115,33.7519,33.91,139128,0
+PGJ.US,D,20250919,000000,34,34.05,33.75,33.75,113382,0
+PGJ.US,D,20250922,000000,33.41,33.4402,32.98,32.98,57998,0
+PGJ.US,D,20250923,000000,32.86,32.8864,32.2205,32.2446,29756,0
+PGJ.US,D,20250924,000000,32.92,33.6388,32.92,33.1823,43033,0
+PGJ.US,D,20250925,000000,33.22,33.4657,32.8872,33.36,40471,0
+PGJ.US,D,20250926,000000,33.14,33.14,32.57,32.84,30702,0
+PGJ.US,D,20250929,000000,33.4,33.71,33.3,33.4741,51295,0
+PGJ.US,D,20250930,000000,33.79,33.79,33.09,33.2,19636,0
+PGJ.US,D,20251001,000000,33.36,33.72,33.28,33.6943,16223,0
+PGJ.US,D,20251002,000000,34.16,34.4299,33.878,34.1,36049,0
+PGJ.US,D,20251003,000000,34.01,34.01,33.4865,33.6494,25571,0
+PGJ.US,D,20251006,000000,33.57,34.14,33.57,34.0095,14428,0
+PGJ.US,D,20251007,000000,34.14,34.14,33.17,33.23,13087,0
+PGJ.US,D,20251008,000000,33.235,33.56,33.2225,33.52,29288,0
+PGJ.US,D,20251009,000000,33.41,33.41,32.72,32.82,56113,0
+PGJ.US,D,20251010,000000,32.82,32.9659,30.6541,30.8577,83288,0
+PGJ.US,D,20251013,000000,31.79,31.97,31.6225,31.8251,53449,0
+PGJ.US,D,20251014,000000,30.94,31.56,30.8122,31.2,22541,0
+PGJ.US,D,20251015,000000,31.87,32.0599,31.57,31.78,16225,0
+PGJ.US,D,20251016,000000,31.72,31.75,31.36,31.45,23557,0
+PGJ.US,D,20251017,000000,31,31.53,30.985,31.4038,17706,0
+PGJ.US,D,20251020,000000,31.53,32.21,31.53,32.16,20019,0
+PGJ.US,D,20251021,000000,32.04,32.04,31.805,31.84,10052,0
+PGJ.US,D,20251022,000000,31.67,31.99,31.3306,31.55,109535,0
+PGJ.US,D,20251023,000000,31.75,32.305,31.75,32.08,17815,0
+PGJ.US,D,20251024,000000,32.4,32.43,32.18,32.18,93122,0
+PGJ.US,D,20251027,000000,32.81,32.93,32.7108,32.7108,29045,0
+PGJ.US,D,20251028,000000,32.54,32.54,32.15,32.28,25655,0
+PGJ.US,D,20251029,000000,32.63,32.67,32.23,32.28,23550,0
+PGJ.US,D,20251030,000000,31.86,31.869,31.67,31.67,18945,0
+PGJ.US,D,20251031,000000,31.56,31.93,31.36,31.83,37928,0
+PGJ.US,D,20251103,000000,31.86,32,31.66,31.92,7268,0
+PGJ.US,D,20251104,000000,31.49,31.67,31.2556,31.2878,19305,0
+PGJ.US,D,20251105,000000,31.33,31.49,31.17,31.34,116702,0
+PGJ.US,D,20251106,000000,31.8,32.0264,31.3176,31.3176,13141,0
+PGJ.US,D,20251107,000000,30.95,31.03,30.5,31.0043,24369,0
+PGJ.US,D,20251110,000000,31.62,31.79,31.51,31.7193,10221,0
+PGJ.US,D,20251111,000000,31.81,31.9243,31.52,31.6895,17939,0
+PGJ.US,D,20251112,000000,31.68,31.68,31.13,31.2,10717,0
+PGJ.US,D,20251113,000000,31.39,31.39,30.6,30.71,20843,0
+PGJ.US,D,20251114,000000,30.19,30.885,30.19,30.2184,30321,0
+PGJ.US,D,20251117,000000,30.13,30.225,29.851,29.8708,31919,0
+PGJ.US,D,20251118,000000,29.4,30.14,29.34,30.0299,32488,0
+PGJ.US,D,20251119,000000,29.84,29.84,29.4701,29.5782,7087,0
+PGJ.US,D,20251120,000000,29.53,29.8376,28.5963,28.5963,101471,0
+PGJ.US,D,20251121,000000,28.59,29.165,28.51,28.92,6258,0
+PGJ.US,D,20251124,000000,29.37,29.79,29.37,29.7658,22780,0
+PGJ.US,D,20251125,000000,29.97,29.97,29.8012,29.8441,12741,0
+PGJ.US,D,20251126,000000,29.8,30.0302,29.66,29.8634,19172,0
+PGJ.US,D,20251128,000000,29.89,30.085,29.89,30.0101,8808,0
+PGJ.US,D,20251201,000000,29.97,30.4612,29.97,30.25,29836,0
+PGJ.US,D,20251202,000000,29.99,30.1,29.9,30.09,8739,0
+PGJ.US,D,20251203,000000,29.8605,29.8605,29.6294,29.6584,12394,0
+PGJ.US,D,20251204,000000,29.66,29.89,29.66,29.77,41644,0
+PGJ.US,D,20251205,000000,30.09,30.26,30.09,30.171,21616,0
+PGJ.US,D,20251208,000000,30.18,30.3,30.1126,30.23,15754,0
+PGJ.US,D,20251209,000000,29.8,29.8,29.527,29.78,22582,0
+PGJ.US,D,20251210,000000,29.97,30.08,29.8801,29.96,19471,0
+PGJ.US,D,20251211,000000,29.76,30.03,29.71,29.9375,6508,0
+PGJ.US,D,20251212,000000,30.2444,30.33,29.79,29.8444,14946,0
+PGJ.US,D,20251215,000000,29.66,29.73,29.21,29.2106,19815,0
+PGJ.US,D,20251216,000000,29.01,29.11,28.9,29.1043,36791,0
+PGJ.US,D,20251217,000000,29.24,29.4274,28.885,28.885,17516,0
+PGJ.US,D,20251218,000000,29.28,29.3701,29.16,29.1721,20607,0
+PGJ.US,D,20251219,000000,29.3,29.67,29.3,29.38,23779,0
+PGJ.US,D,20251222,000000,29.37,29.48,29.27,29.3875,23895,0
+PGJ.US,D,20251223,000000,29.36,29.36,29.0701,29.25,15781,0
+PGJ.US,D,20251224,000000,29.2,29.29,29.2,29.25,9742,0
+PGJ.US,D,20251226,000000,29.31,29.4468,29.29,29.4275,26792,0
+PGJ.US,D,20251229,000000,29.07,29.22,29.07,29.21,13900,0
+PGJ.US,D,20251230,000000,29.35,29.47,29.13,29.13,29578,0
+PGJ.US,D,20251231,000000,28.9,28.9705,28.75,28.8131,37219,0
+PGJ.US,D,20260102,000000,29.8,30.17,29.8,30.0728,28313,0
+PGJ.US,D,20260105,000000,29.79,30.33,29.66,30.22,20777,0
+PGJ.US,D,20260106,000000,30.32,30.45,29.98,29.9808,10863,0
+PGJ.US,D,20260107,000000,29.82,29.82,29.5,29.5224,6996,0
+PGJ.US,D,20260108,000000,29.36,29.99,29.36,29.81,17354,0
+PGJ.US,D,20260109,000000,29.71,29.71,29.34,29.428,20047,0
+PGJ.US,D,20260112,000000,29.91,30.8194,29.91,30.74,54158,0
+PGJ.US,D,20260113,000000,30.51,30.51,30.115,30.1305,13484,0
+PGJ.US,D,20260114,000000,30.09,30.3214,30.0695,30.0734,19212,0
+PGJ.US,D,20260115,000000,30.07,30.13,29.71,29.8828,17041,0
+PGJ.US,D,20260116,000000,29.91,29.91,29.4,29.56,16473,0
+PGJ.US,D,20260120,000000,29.33,29.45,29.06,29.14,21086,0
+PGJ.US,D,20260121,000000,29.66,29.84,29.378,29.7633,31961,0
+PGJ.US,D,20260122,000000,30.18,30.49,30.12,30.27,18021,0
+PGJ.US,D,20260123,000000,30.19,30.27,30.1101,30.13,11835,0
+PGJ.US,D,20260126,000000,29.99,30.12,29.9,29.9758,27311,0
+PGJ.US,D,20260127,000000,30.12,30.295,30.1,30.1261,26204,0
+PGJ.US,D,20260128,000000,30.56,30.68,30.2,30.24,10502,0
+PGJ.US,D,20260129,000000,30.46,30.68,29.9,30.28,17993,0
+PGJ.US,D,20260130,000000,30.2,30.2,29.59,29.6132,14130,0
+PGJ.US,D,20260202,000000,29.25,29.51,29.25,29.4096,11808,0
+PGJ.US,D,20260203,000000,29.19,29.3288,28.74,29.16,20216,0
+PGJ.US,D,20260204,000000,28.99,28.99,28.35,28.58,21081,0
+PGJ.US,D,20260205,000000,28.74,29.01,28.61,28.7946,156959,0
+PGJ.US,D,20260206,000000,29.24,29.9,29.2119,29.8996,32139,0
+PGJ.US,D,20260209,000000,29.7,30.025,29.64,29.931,16238,0
+PGJ.US,D,20260210,000000,29.95,30.41,29.95,30.15,21450,0
+PGJ.US,D,20260211,000000,30.05,30.05,29.78,29.94,20923,0
+PGJ.US,D,20260212,000000,29.74,29.74,28.86,29.11,28282,0
+PGJ.US,D,20260213,000000,28.82,29.2,28.82,29.0544,37691,0
+PGJ.US,D,20260217,000000,28.98,29.21,28.89,29.0127,15597,0
+PGJ.US,D,20260218,000000,29.06,29.19,28.99,28.99,6875,0
diff --git a/daily/us/nasdaq etfs/pie.us.txt b/daily/us/nasdaq etfs/pie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..786407ea4c4a9ed160e8b4d90ac5c1a81de56b36
--- /dev/null
+++ b/daily/us/nasdaq etfs/pie.us.txt	
@@ -0,0 +1,4563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PIE.US,D,20071228,000000,21.0054,21.6732,20.9869,21.0801,71008.384026567,0
+PIE.US,D,20071231,000000,21.1209,21.2558,21.0889,21.1957,58577.847484993,0
+PIE.US,D,20080102,000000,21.1044,21.1626,20.8209,20.8899,37777.869631985,0
+PIE.US,D,20080103,000000,21.0054,22.1022,20.9704,21.0957,70769.374870455,0
+PIE.US,D,20080104,000000,21.3141,21.3141,21.0122,21.0122,13744.05668831,0
+PIE.US,D,20080107,000000,21.5286,23.4214,21.1626,21.2821,56904.78339221,0
+PIE.US,D,20080108,000000,21.3063,21.4151,21.0889,21.0889,58935.331007281,0
+PIE.US,D,20080109,000000,21.6984,21.7072,20.6618,21.0122,90854.385678887,0
+PIE.US,D,20080110,000000,21.0889,22.5682,21.0054,21.5121,102087.81601614,0
+PIE.US,D,20080111,000000,21.3548,25.5297,21.1626,21.2287,46504.794465706,0
+PIE.US,D,20080114,000000,21.3296,21.5383,21.1957,21.3801,29288.923742496,0
+PIE.US,D,20080115,000000,20.8987,20.9471,20.125,20.1939,39687.88245712,0
+PIE.US,D,20080116,000000,19.5164,19.7435,19.1737,19.4417,39806.356823296,0
+PIE.US,D,20080117,000000,19.5164,19.7921,18.7379,18.8641,27376.850493601,0
+PIE.US,D,20080118,000000,19.1068,19.2398,18.9883,19.1659,15422.271840491,0
+PIE.US,D,20080122,000000,19.2543,19.6503,17.0732,18.1021,59770.832841792,0
+PIE.US,D,20080123,000000,17.9283,19.396,17.4673,18.471,13867.682113885,0
+PIE.US,D,20080124,000000,18.5302,18.9029,18.3021,18.9029,50089.931807383,0
+PIE.US,D,20080125,000000,20.3123,20.3123,19.0718,19.1388,26417.723233515,0
+PIE.US,D,20080128,000000,18.8729,19.2815,18.7554,19.2815,48535.342080777,0
+PIE.US,D,20080129,000000,19.4649,20.0327,19.2815,19.4038,141423.36601038,0
+PIE.US,D,20080130,000000,19.5241,19.56,19.1465,19.2543,75072.569892348,0
+PIE.US,D,20080131,000000,19.1388,19.826,19.0718,19.7192,68977.836411497,0
+PIE.US,D,20080201,000000,19.992,20.0599,19.6503,19.9241,62643.063562654,0
+PIE.US,D,20080204,000000,19.9386,20.1939,19.9007,19.9561,45429.253263203,0
+PIE.US,D,20080205,000000,20.0153,20.0153,19.4591,19.4649,42437.517964286,0
+PIE.US,D,20080206,000000,19.5338,19.5338,19.1388,19.1562,27257.345915546,0
+PIE.US,D,20080207,000000,19.0291,19.3815,19.0291,19.231,17812.36340161,0
+PIE.US,D,20080208,000000,22.3517,22.3517,19.0815,19.1971,15422.271840491,0
+PIE.US,D,20080211,000000,19.1902,19.7766,19.0058,19.3164,21759.105113094,0
+PIE.US,D,20080212,000000,19.5241,19.7018,19.2718,19.4504,27973.343172001,0
+PIE.US,D,20080213,000000,19.5834,19.7678,19.4504,19.7367,31800.58030543,0
+PIE.US,D,20080214,000000,19.8823,20.0007,19.4901,19.4901,27257.345915546,0
+PIE.US,D,20080215,000000,19.4999,19.593,19.4135,19.4504,19605.962284328,0
+PIE.US,D,20080219,000000,19.858,19.9241,19.6503,19.693,23667.057514469,0
+PIE.US,D,20080220,000000,20.0599,20.5113,20.0599,20.5113,27973.343172001,0
+PIE.US,D,20080221,000000,19.8493,19.9823,19.7192,19.7678,115719.57960955,0
+PIE.US,D,20080222,000000,19.9473,20.1939,19.5523,19.8095,46143.190095899,0
+PIE.US,D,20080225,000000,19.7998,19.9658,19.7018,19.892,49611.91349516,0
+PIE.US,D,20080226,000000,20.5676,20.5676,19.9823,20.4133,59652.358475616,0
+PIE.US,D,20080227,000000,20.3589,20.5366,20.2861,20.5278,33949.602286676,0
+PIE.US,D,20080228,000000,20.9791,20.9791,20.8025,20.8025,38012.757940578,0
+PIE.US,D,20080229,000000,19.6833,21.1626,19.3649,20.3045,95872.547745355,0
+PIE.US,D,20080303,000000,19.9163,20.1008,19.7522,19.9736,67063.702738843,0
+PIE.US,D,20080304,000000,19.8493,19.8493,19.3067,19.3067,45186.123259572,0
+PIE.US,D,20080305,000000,19.2223,19.8348,19.2223,19.7367,57498.18543497,0
+PIE.US,D,20080306,000000,19.7435,19.826,19.1562,19.1562,53916.138728932,0
+PIE.US,D,20080307,000000,18.8359,19.0543,18.2186,18.4137,70531.395926223,0
+PIE.US,D,20080310,000000,17.3314,17.3314,16.4947,16.6704,72681.44811935,0
+PIE.US,D,20080311,000000,18.1536,18.8107,18.0157,18.8107,88702.273062,0
+PIE.US,D,20080312,000000,18.8544,19.0223,18.3952,18.4438,60131.40699972,0
+PIE.US,D,20080313,000000,17.9283,18.6291,17.7071,18.5933,70893.00029603,0
+PIE.US,D,20080314,000000,18.5622,18.669,15.5997,18.1099,43271.989586918,0
+PIE.US,D,20080317,000000,17.2499,17.475,16.9392,17.3809,18646.835024241,0
+PIE.US,D,20080318,000000,17.7158,18.2516,17.676,18.2516,43753.098534781,0
+PIE.US,D,20080319,000000,18.0419,18.0497,17.3402,17.3402,11954.57865311,0
+PIE.US,D,20080320,000000,17.1984,17.5401,17.1916,17.5401,13029.089643734,0
+PIE.US,D,20080324,000000,17.507,18.2011,17.507,18.0341,45904.180939787,0
+PIE.US,D,20080325,000000,18.3215,18.6545,18.1371,18.5127,78656.677022145,0
+PIE.US,D,20080326,000000,18.3952,18.9194,18.1536,18.3525,60966.908834231,0
+PIE.US,D,20080327,000000,18.4351,19.7678,18.3525,18.3952,87386.692491505,0
+PIE.US,D,20080328,000000,18.5933,19.231,18.2856,18.2856,130901.81208205,0
+PIE.US,D,20080331,000000,18.37,18.4195,18.2088,18.4195,33353.109608277,0
+PIE.US,D,20080401,000000,18.2011,18.7961,18.1778,18.7961,48415.837502721,0
+PIE.US,D,20080402,000000,18.4351,18.5302,18.3215,18.4195,47579.305456329,0
+PIE.US,D,20080403,000000,18.2448,18.6545,18.1933,18.2769,41839.995074006,0
+PIE.US,D,20080404,000000,18.5447,18.5447,18.2088,18.4263,40645.979505327,0
+PIE.US,D,20080407,000000,18.6612,18.8272,18.6486,18.7282,62161.95461479,0
+PIE.US,D,20080408,000000,18.7466,18.7874,18.5933,18.7554,51286.007799822,0
+PIE.US,D,20080409,000000,18.7874,18.7961,18.4534,18.5535,92528.479983549,0
+PIE.US,D,20080410,000000,18.6291,19.0058,18.5447,18.7874,53916.138728932,0
+PIE.US,D,20080411,000000,18.669,18.6952,18.3952,18.471,41839.995074006,0
+PIE.US,D,20080414,000000,18.4137,18.4797,18.3293,18.338,18669.499685597,0
+PIE.US,D,20080415,000000,18.5447,18.5874,18.3118,18.4622,31618.232802707,0
+PIE.US,D,20080416,000000,18.6952,19.1465,18.6787,19.1465,65999.493867016,0
+PIE.US,D,20080417,000000,18.9368,19.0388,18.7961,18.8641,25269.036987547,0
+PIE.US,D,20080418,000000,19.0058,19.0466,18.8874,18.965,55589.202821715,0
+PIE.US,D,20080421,000000,18.8961,18.9466,18.7806,18.9466,25977.822760844,0
+PIE.US,D,20080422,000000,18.9553,19.0718,18.6787,18.9368,68863.482892839,0
+PIE.US,D,20080423,000000,19.099,19.099,18.8544,19.0291,30881.631308656,0
+PIE.US,D,20080424,000000,19.0815,19.0815,18.8107,18.9883,16967.58966018,0
+PIE.US,D,20080425,000000,18.8544,18.9271,18.7029,18.9029,24246.036590912,0
+PIE.US,D,20080428,000000,19.1068,19.1068,18.7379,18.8272,18437.702012644,0
+PIE.US,D,20080429,000000,18.6612,18.7379,18.3118,18.3865,53863.597923062,0
+PIE.US,D,20080430,000000,18.6389,18.9029,18.5933,18.8641,18064.765312158,0
+PIE.US,D,20080501,000000,18.6486,18.9718,18.6486,18.9106,24934.218126614,0
+PIE.US,D,20080502,000000,19.1388,19.4135,18.9271,19.0291,79397.399363716,0
+PIE.US,D,20080505,000000,19.1971,19.1971,18.997,19.132,23133.407760737,0
+PIE.US,D,20080506,000000,19.231,19.3164,18.9466,19.3164,18883.783756594,0
+PIE.US,D,20080507,000000,19.2398,19.2398,18.8185,18.9106,13821.322579294,0
+PIE.US,D,20080508,000000,19.1068,19.2223,19.0291,19.1465,11366.327669749,0
+PIE.US,D,20080509,000000,18.9787,19.0621,18.9271,19.0466,5667.1955507377,0
+PIE.US,D,20080512,000000,19.1068,19.2058,18.9106,19.1388,21788.981257608,0
+PIE.US,D,20080513,000000,19.099,19.298,19.099,19.2815,7865.6677022145,0
+PIE.US,D,20080514,000000,19.2543,19.3319,19.1659,19.2465,28620.316232511,0
+PIE.US,D,20080515,000000,19.2465,19.6231,19.2465,19.6009,20292.08339627,0
+PIE.US,D,20080516,000000,19.5765,19.7435,19.4591,19.7192,16256.743463123,0
+PIE.US,D,20080519,000000,19.3504,19.8173,19.263,19.6503,24520.072950937,0
+PIE.US,D,20080520,000000,19.5164,19.5241,19.3251,19.4746,15629.34442833,0
+PIE.US,D,20080521,000000,19.6164,19.6164,19.1252,19.2145,13192.893332621,0
+PIE.US,D,20080522,000000,19.5523,19.5523,19.263,19.3649,16007.432188214,0
+PIE.US,D,20080523,000000,19.3581,19.3581,19.0621,19.2398,54258.169073024,0
+PIE.US,D,20080527,000000,19.1659,19.1971,19.0388,19.1971,37033.026442896,0
+PIE.US,D,20080528,000000,19.2145,19.4038,19.099,19.4038,55921.961258888,0
+PIE.US,D,20080529,000000,19.3164,19.4504,19.2058,19.3164,16203.172445374,0
+PIE.US,D,20080530,000000,19.3407,19.6231,19.3164,19.4746,82883.636364933,0
+PIE.US,D,20080602,000000,19.3728,19.4319,19.0621,19.2465,39700.244999678,0
+PIE.US,D,20080603,000000,19.6231,19.6231,19.0718,19.2398,45361.259279137,0
+PIE.US,D,20080604,000000,19.1902,19.1902,18.8796,18.965,49329.635440096,0
+PIE.US,D,20080605,000000,19.1068,19.4038,19.1068,19.3892,34318.418139642,0
+PIE.US,D,20080606,000000,19.2223,19.231,18.6787,18.6787,35695.811422925,0
+PIE.US,D,20080609,000000,19.1388,19.1388,18.8544,19.0893,37228.766700056,0
+PIE.US,D,20080610,000000,19.0223,19.0223,18.7282,18.7806,43796.367433732,0
+PIE.US,D,20080611,000000,18.7282,19.2543,18.404,18.404,68912.933063069,0
+PIE.US,D,20080612,000000,18.5535,18.6389,17.3227,18.2856,220290.20625599,0
+PIE.US,D,20080613,000000,18.2769,18.471,18.1701,18.3603,25193.831520321,0
+PIE.US,D,20080616,000000,18.2283,18.5787,18.2283,18.504,36506.588172322,0
+PIE.US,D,20080617,000000,18.8039,18.8039,18.5787,18.6029,16904.746735513,0
+PIE.US,D,20080618,000000,18.5933,18.5933,18.3467,18.471,33612.723001985,0
+PIE.US,D,20080619,000000,18.4875,18.6545,18.4875,18.5874,42188.206689376,0
+PIE.US,D,20080620,000000,18.3118,18.3118,17.8119,18.1099,171406.65255985,0
+PIE.US,D,20080623,000000,18.0575,18.0934,17.8342,17.9439,9305.9039101642,0
+PIE.US,D,20080624,000000,18.0341,18.1283,17.776,18.0341,59312.388555284,0
+PIE.US,D,20080625,000000,18.0575,18.3215,17.9021,18.235,16608.045714132,0
+PIE.US,D,20080626,000000,18.2088,18.2088,17.8216,17.8216,17125.212077788,0
+PIE.US,D,20080627,000000,17.8041,18.0419,17.8041,17.9847,25095.961391741,0
+PIE.US,D,20080630,000000,18.0254,18.2516,18.0021,18.0652,7049.739893419,0
+PIE.US,D,20080701,000000,17.6837,17.875,17.4353,17.875,12444.959507892,0
+PIE.US,D,20080702,000000,17.4818,17.7158,17.1741,17.1741,14125.235083833,0
+PIE.US,D,20080703,000000,16.8965,17.0809,16.749,17.016,14782.51026314,0
+PIE.US,D,20080707,000000,16.7043,17.0664,16.5024,16.6878,44518.545961466,0
+PIE.US,D,20080708,000000,16.7625,16.7625,16.3617,16.581,8654.8100021355,0
+PIE.US,D,20080709,000000,16.4645,16.8141,16.1598,16.3374,16267.045581921,0
+PIE.US,D,20080710,000000,16.2452,16.5733,16.2287,16.4296,36982.546060786,0
+PIE.US,D,20080711,000000,16.1345,16.6063,16.1248,16.581,52511.959936775,0
+PIE.US,D,20080714,000000,16.5286,16.6374,16.3782,16.5199,15931.196509108,0
+PIE.US,D,20080715,000000,16.3617,16.3617,15.9122,16.2287,8261.2690640548,0
+PIE.US,D,20080716,000000,16.0918,16.4462,16.0918,16.4218,10435.016130417,0
+PIE.US,D,20080717,000000,16.4218,16.6063,16.3782,16.3938,14849.474035326,0
+PIE.US,D,20080718,000000,16.286,16.3287,16.0763,16.2549,19843.94122856,0
+PIE.US,D,20080721,000000,16.5636,16.5636,16.2705,16.286,29343.524972125,0
+PIE.US,D,20080722,000000,16.3287,16.5024,16.0696,16.3938,41864.720159122,0
+PIE.US,D,20080723,000000,16.0462,16.5975,16.0462,16.3112,61323.362144639,0
+PIE.US,D,20080724,000000,16.3938,16.3938,15.7686,15.7686,14859.776154124,0
+PIE.US,D,20080725,000000,16.021,16.0696,15.7347,15.8171,15294.525567398,0
+PIE.US,D,20080728,000000,16.0607,16.0607,15.6521,15.7016,7541.15096008,0
+PIE.US,D,20080729,000000,15.9579,16.1006,15.7103,16.1006,12639.669553172,0
+PIE.US,D,20080730,000000,16.1772,16.2705,16.1006,16.152,13436.023336252,0
+PIE.US,D,20080731,000000,16.2626,16.3112,16.1083,16.1433,14801.054076977,0
+PIE.US,D,20080801,000000,16.1006,16.1006,15.8802,15.9122,15697.338412396,0
+PIE.US,D,20080804,000000,15.9122,15.9122,15.3493,15.458,96038.411858002,0
+PIE.US,D,20080805,000000,15.5745,15.5745,15.3678,15.5599,20048.953392639,0
+PIE.US,D,20080806,000000,15.5502,15.7764,15.5328,15.6346,14413.694410175,0
+PIE.US,D,20080807,000000,15.6181,15.6181,15.3347,15.3347,14289.03877272,0
+PIE.US,D,20080808,000000,15.5599,15.5599,15.1405,15.3347,16518.41728059,0
+PIE.US,D,20080811,000000,14.9251,15.1756,14.4135,14.798,196544.85263866,0
+PIE.US,D,20080812,000000,14.6223,14.6223,14.3475,14.431,24221.311505798,0
+PIE.US,D,20080813,000000,14.6058,14.6058,14.1389,14.5727,46395.592006448,0
+PIE.US,D,20080814,000000,14.7464,14.9571,14.6844,14.7639,33663.203384095,0
+PIE.US,D,20080815,000000,14.7299,14.7299,14.3553,14.5727,50678.182790745,0
+PIE.US,D,20080818,000000,14.564,14.564,13.9787,14.2563,49139.046242335,0
+PIE.US,D,20080819,000000,14.0437,14.1951,13.9854,14.1951,40463.632002604,0
+PIE.US,D,20080820,000000,14.3475,14.5873,14.3213,14.53,30854.845799781,0
+PIE.US,D,20080821,000000,14.4728,14.7047,14.4728,14.6922,29003.555051794,0
+PIE.US,D,20080822,000000,14.7144,14.8484,14.6989,14.7377,26121.022212134,0
+PIE.US,D,20080825,000000,14.5961,14.6135,14.4728,14.4893,6155.5159817593,0
+PIE.US,D,20080826,000000,14.431,14.4728,14.0535,14.3213,56360.83151968,0
+PIE.US,D,20080827,000000,14.4893,14.7212,14.4893,14.6223,18996.076851491,0
+PIE.US,D,20080828,000000,14.7718,14.8649,14.7299,14.7377,6786.0056521922,0
+PIE.US,D,20080829,000000,14.798,14.798,14.5727,14.629,2560.076521284,0
+PIE.US,D,20080902,000000,14.4222,14.4222,14.1389,14.1476,5336.4975373243,0
+PIE.US,D,20080903,000000,14.0019,14.0369,13.7021,13.7613,42269.59342788,0
+PIE.US,D,20080904,000000,13.7952,13.8097,13.3837,13.4341,33789.919445309,0
+PIE.US,D,20080905,000000,13.3342,13.3594,13.04,13.2856,60696.993321726,0
+PIE.US,D,20080908,000000,13.4593,13.6584,13.2507,13.2943,43346.164842263,0
+PIE.US,D,20080909,000000,12.6644,13.074,12.5828,12.5828,31433.824876224,0
+PIE.US,D,20080910,000000,12.7255,12.7255,12.3198,12.6168,16771.849403019,0
+PIE.US,D,20080911,000000,12.147,12.4809,12.0577,12.3537,66607.318876094,0
+PIE.US,D,20080912,000000,12.4722,12.7071,12.4722,12.6372,34498.705218607,0
+PIE.US,D,20080915,000000,12.1732,12.2616,11.8393,11.8393,23136.498396377,0
+PIE.US,D,20080916,000000,11.5006,11.8645,11.3928,11.8645,28078.42478374,0
+PIE.US,D,20080917,000000,11.5103,11.5103,10.9511,11.0569,24760.112318929,0
+PIE.US,D,20080918,000000,11.1579,11.6461,10.8337,11.6015,38363.029979707,0
+PIE.US,D,20080919,000000,12.4208,12.9429,12.147,12.6314,50528.802068175,0
+PIE.US,D,20080922,000000,12.7071,12.7071,12.278,12.278,12651.00188385,0
+PIE.US,D,20080923,000000,12.3974,12.3974,11.9141,12.0305,19875.877796833,0
+PIE.US,D,20080924,000000,12.0305,12.0305,11.9286,11.9878,10696.689947884,0
+PIE.US,D,20080925,000000,12.1218,12.5052,12.1218,12.346,26198.288103119,0
+PIE.US,D,20080926,000000,11.9529,12.0053,11.8393,12.0053,18104.94357547,0
+PIE.US,D,20080929,000000,11.6558,11.6558,10.5221,10.5483,21165.703070333,0
+PIE.US,D,20080930,000000,11.0648,11.4355,11.0569,11.4355,8303.5077511263,0
+PIE.US,D,20081001,000000,11.2996,11.4841,11.2569,11.3414,14643.431659368,0
+PIE.US,D,20081002,000000,11.1132,11.1929,10.8609,10.8609,8209.7584700652,0
+PIE.US,D,20081003,000000,11.0648,11.0987,10.5649,10.5901,12245.098403212,0
+PIE.US,D,20081006,000000,9.94354,9.94354,9.1455,9.57958,35748.352228794,0
+PIE.US,D,20081007,000000,9.79313,9.8553,9.1522,9.1522,17592.928271214,0
+PIE.US,D,20081008,000000,8.75742,9.28741,8.73267,9.0662,21427.376887801,0
+PIE.US,D,20081009,000000,9.08328,9.11016,8.32431,8.34828,26795.810993399,0
+PIE.US,D,20081010,000000,8.09756,8.44972,7.79626,8.32431,25882.013056023,0
+PIE.US,D,20081013,000000,8.76471,9.12822,8.67384,9.10036,10134.194261517,0
+PIE.US,D,20081014,000000,9.53881,10.0378,9.10036,9.25246,23895.764551783,0
+PIE.US,D,20081015,000000,9.05143,9.05143,8.37391,8.65686,10168.19125355,0
+PIE.US,D,20081016,000000,8.39837,8.39837,7.97185,8.36488,14214.863517375,0
+PIE.US,D,20081017,000000,8.09756,8.37391,8.09756,8.23199,14154.081016467,0
+PIE.US,D,20081020,000000,8.23199,8.40701,8.23199,8.36488,4107.4547647321,0
+PIE.US,D,20081021,000000,8.23995,8.29082,8.15579,8.15579,7510.2446036862,0
+PIE.US,D,20081022,000000,7.77112,7.86323,7.50341,7.50341,32435.190823382,0
+PIE.US,D,20081023,000000,7.33625,7.38644,7.08544,7.27753,9012.2935244234,0
+PIE.US,D,20081024,000000,7.03496,7.18561,6.94313,7.18561,28822.237760951,0
+PIE.US,D,20081027,000000,6.85917,6.85917,6.67523,6.73376,5609.5036854693,0
+PIE.US,D,20081028,000000,6.87615,7.17736,6.73376,7.17736,27657.068124906,0
+PIE.US,D,20081029,000000,7.13553,7.27753,7.13553,7.27753,8041.833933659,0
+PIE.US,D,20081030,000000,7.48662,7.80461,7.45362,7.59543,9532.5505237186,0
+PIE.US,D,20081031,000000,7.71269,7.97185,7.71269,7.94681,4973.8629556374,0
+PIE.US,D,20081103,000000,8.04727,8.06397,7.94681,8.02224,15095.694674597,0
+PIE.US,D,20081104,000000,8.23199,8.4238,8.11416,8.33217,8304.5379630061,0
+PIE.US,D,20081105,000000,8.36488,8.9499,8.18094,8.22317,77997.341419078,0
+PIE.US,D,20081106,000000,7.96379,7.96379,7.43653,7.43653,11883.494033404,0
+PIE.US,D,20081107,000000,7.74608,7.89663,7.70434,7.80461,3709.7929791322,0
+PIE.US,D,20081110,000000,8.00534,8.00534,7.62057,7.62057,5485.8782598942,0
+PIE.US,D,20081111,000000,7.62057,7.62057,7.38644,7.58708,10939.819951515,0
+PIE.US,D,20081112,000000,7.35276,7.43653,7.10174,7.10174,21738.500875498,0
+PIE.US,D,20081113,000000,7.11028,7.2026,6.84258,6.99312,30528.268633886,0
+PIE.US,D,20081114,000000,7.3779,7.3779,7.11028,7.26928,4381.4911247568,0
+PIE.US,D,20081117,000000,7.08544,7.24405,7.06029,7.09368,2877.38178026,0
+PIE.US,D,20081118,000000,6.9178,7.04311,6.7423,6.86801,9381.1093773891,0
+PIE.US,D,20081119,000000,6.77559,6.84258,6.62534,6.62534,6424.4012823851,0
+PIE.US,D,20081120,000000,6.4745,6.51633,6.09806,6.09806,16171.235877101,0
+PIE.US,D,20081121,000000,6.34073,6.48294,6.27366,6.43295,22937.667503576,0
+PIE.US,D,20081124,000000,6.57496,6.85917,6.57496,6.77559,14915.407595634,0
+PIE.US,D,20081125,000000,6.80073,6.87615,6.65038,6.79239,5931.9600038443,0
+PIE.US,D,20081126,000000,6.82608,7.09368,6.82608,7.09368,7922.3293556031,0
+PIE.US,D,20081128,000000,6.93469,6.99312,6.9178,6.99312,815.92780879554,0
+PIE.US,D,20081201,000000,6.89295,6.90101,6.70037,6.70037,13445.29524317,0
+PIE.US,D,20081202,000000,6.86801,6.87615,6.7257,6.86801,3532.5965358079,0
+PIE.US,D,20081203,000000,6.69203,6.94313,6.69203,6.94313,5837.1805109034,0
+PIE.US,D,20081204,000000,6.92624,6.92624,6.70037,6.70037,4274.3490892584,0
+PIE.US,D,20081205,000000,6.78405,7.01002,6.65038,6.95963,5032.5850327856,0
+PIE.US,D,20081208,000000,7.35276,7.43653,5.88073,7.18561,57555.877300239,0
+PIE.US,D,20081209,000000,7.27753,7.27753,7.21075,7.25249,1468.0519287041,0
+PIE.US,D,20081210,000000,7.41973,7.43653,7.22725,7.43653,19553.421478459,0
+PIE.US,D,20081211,000000,7.43653,7.57048,7.36965,7.38644,28289.618219098,0
+PIE.US,D,20081212,000000,7.38644,7.45362,7.27753,7.35276,7606.0543085069,0
+PIE.US,D,20081215,000000,7.45362,7.45362,7.26093,7.34461,5787.7303406734,0
+PIE.US,D,20081216,000000,7.44488,7.80461,7.42827,7.79626,49055.599080072,0
+PIE.US,D,20081217,000000,7.87149,7.93002,7.77112,7.88838,7147.6100219993,0
+PIE.US,D,20081218,000000,7.84644,8.04727,7.80461,7.80461,22872.764155149,0
+PIE.US,D,20081219,000000,7.93002,8.03048,7.78781,7.78781,14806.205136375,0
+PIE.US,D,20081222,000000,7.74608,8.0136,7.65396,7.68755,18148.212474422,0
+PIE.US,D,20081223,000000,7.80461,7.81286,7.6624,7.70434,10351.568968154,0
+PIE.US,D,20081224,000000,7.6792,7.81286,7.6792,7.79626,45851.640133918,0
+PIE.US,D,20081226,000000,7.86323,8.49835,7.60377,7.82956,32869.940236655,0
+PIE.US,D,20081229,000000,7.86323,7.94681,7.57048,7.74608,24269.731464148,0
+PIE.US,D,20081230,000000,7.74608,7.87149,7.72113,7.79626,10218.67163566,0
+PIE.US,D,20081231,000000,7.81286,7.90498,7.76287,7.87149,13451.476514449,0
+PIE.US,D,20090102,000000,7.88838,8.10562,7.87149,8.10562,7069.3139191351,0
+PIE.US,D,20090105,000000,8.17298,8.23995,8.10562,8.22317,13199.074603899,0
+PIE.US,D,20090106,000000,8.09756,8.32431,8.09756,8.28247,16405.093973813,0
+PIE.US,D,20090107,000000,8.3079,8.3079,7.84644,7.89663,26662.913660906,0
+PIE.US,D,20090108,000000,7.73734,7.73734,7.62901,7.70434,5536.3586420041,0
+PIE.US,D,20090109,000000,7.73734,7.95525,7.6624,7.75452,62976.852211706,0
+PIE.US,D,20090112,000000,7.63746,7.6458,7.2356,7.39469,29203.416156474,0
+PIE.US,D,20090113,000000,7.21075,7.39469,7.16891,7.219,8616.6921625832,0
+PIE.US,D,20090114,000000,7.14387,7.14387,6.90945,6.97643,25961.339370767,0
+PIE.US,D,20090115,000000,6.85917,6.95158,6.299,6.92624,67171.87498622,0
+PIE.US,D,20090116,000000,6.94313,7.06029,6.59156,6.98478,26118.961788375,0
+PIE.US,D,20090120,000000,6.79239,6.87615,6.59156,6.70901,12578.887052265,0
+PIE.US,D,20090121,000000,6.79239,6.85917,6.62534,6.84258,16366.976134261,0
+PIE.US,D,20090122,000000,6.78405,6.78405,6.60001,6.68367,14504.353055597,0
+PIE.US,D,20090123,000000,6.63358,6.65038,6.4412,6.56652,14079.905761122,0
+PIE.US,D,20090126,000000,6.79239,6.87615,6.77559,6.80918,15835.386804288,0
+PIE.US,D,20090127,000000,6.9178,6.9178,6.76735,6.82608,7909.9668130456,0
+PIE.US,D,20090128,000000,6.85917,7.05175,6.83422,6.98478,17516.692592109,0
+PIE.US,D,20090129,000000,7.09368,7.09368,6.9178,7.01002,4474.2101939381,0
+PIE.US,D,20090130,000000,6.86801,6.87615,6.86801,6.87615,4075.5181964585,0
+PIE.US,D,20090202,000000,6.82608,6.89295,6.81743,6.89295,2925.8017386103,0
+PIE.US,D,20090203,000000,6.89295,6.97643,6.89295,6.97643,1825.535450992,0
+PIE.US,D,20090204,000000,7.02681,7.2356,7.02681,7.12708,8212.8491057046,0
+PIE.US,D,20090205,000000,7.14387,7.24405,7.01826,7.24405,4674.0712986179,0
+PIE.US,D,20090206,000000,7.45362,7.52845,7.36111,7.50341,5560.0535152393,0
+PIE.US,D,20090209,000000,7.47021,7.47021,7.31937,7.33625,17808.242554091,0
+PIE.US,D,20090210,000000,7.63746,7.63746,7.11028,7.11028,5130.4551613659,0
+PIE.US,D,20090211,000000,7.17736,7.17736,7.01826,7.14387,13530.802829192,0
+PIE.US,D,20090212,000000,6.85102,7.01826,6.85102,6.98478,5332.3766898052,0
+PIE.US,D,20090213,000000,7.36111,7.36111,7.04311,7.14387,2601.2849964757,0
+PIE.US,D,20090217,000000,6.85102,6.85102,6.7423,6.759,3306.9801341334,0
+PIE.US,D,20090218,000000,6.78405,6.90945,6.759,6.90945,4847.146894423,0
+PIE.US,D,20090219,000000,6.95158,6.95158,6.7423,6.76735,5871.1775029366,0
+PIE.US,D,20090220,000000,6.65834,6.66688,6.46604,6.52477,27495.324859778,0
+PIE.US,D,20090223,000000,6.62534,6.62534,6.39111,6.39111,6538.754801042,0
+PIE.US,D,20090224,000000,6.49109,6.60001,6.38257,6.58331,9892.0944697661,0
+PIE.US,D,20090225,000000,6.46604,6.54156,6.4578,6.50807,2389.0613492384,0
+PIE.US,D,20090226,000000,6.57496,6.57496,6.32395,6.34889,6482.0931476534,0
+PIE.US,D,20090227,000000,6.35714,6.36606,6.05652,6.24861,20328.140812062,0
+PIE.US,D,20090302,000000,6.03099,6.04788,5.57128,5.79725,50289.792912063,0
+PIE.US,D,20090303,000000,5.86394,5.96411,5.82191,5.96411,9877.671503449,0
+PIE.US,D,20090304,000000,6.02274,6.39927,6.02274,6.39927,19329.865500543,0
+PIE.US,D,20090305,000000,6.01458,6.1233,5.981,5.981,3851.9622185436,0
+PIE.US,D,20090306,000000,6.13155,6.14009,5.981,5.981,2688.853006258,0
+PIE.US,D,20090309,000000,6.13155,6.20678,5.94781,5.96411,13994.398175099,0
+PIE.US,D,20090310,000000,6.15679,6.4745,6.15679,6.34889,11167.496776949,0
+PIE.US,D,20090311,000000,6.49109,6.50807,6.39927,6.39927,6085.4615739334,0
+PIE.US,D,20090312,000000,6.4412,6.65038,6.39927,6.52477,7743.0724885193,0
+PIE.US,D,20090313,000000,6.69203,6.69203,6.61669,6.66688,14789.721746299,0
+PIE.US,D,20090316,000000,6.69203,6.87615,6.69203,6.7423,48378.749875048,0
+PIE.US,D,20090317,000000,6.67523,6.84258,6.67523,6.81743,4972.8327437576,0
+PIE.US,D,20090318,000000,6.89295,7.0768,6.81743,7.03496,4367.0681584397,0
+PIE.US,D,20090319,000000,7.05175,7.12708,7.03496,7.03496,12113.231282599,0
+PIE.US,D,20090320,000000,7.10174,7.10174,6.97643,6.97643,1625.6743463123,0
+PIE.US,D,20090323,000000,7.36111,7.5202,7.24405,7.5202,55094.701119415,0
+PIE.US,D,20090324,000000,8.24821,8.24821,7.28588,7.39469,7985.1722802705,0
+PIE.US,D,20090325,000000,7.45362,7.47875,7.25249,7.46167,10562.762403511,0
+PIE.US,D,20090326,000000,7.52845,7.58708,7.5202,7.54534,24793.079099083,0
+PIE.US,D,20090327,000000,7.41129,7.52845,7.38644,7.44488,1189.8947211602,0
+PIE.US,D,20090330,000000,7.24405,7.24405,7.02681,7.12708,67874.479488238,0
+PIE.US,D,20090331,000000,7.14387,7.31151,7.14387,7.26093,10820.315373459,0
+PIE.US,D,20090401,000000,7.31151,7.45362,7.2356,7.41129,4536.0229067257,0
+PIE.US,D,20090402,000000,7.82956,8.24821,7.73734,7.88838,36578.703003907,0
+PIE.US,D,20090403,000000,7.87973,7.87973,7.74608,7.74608,7505.0935442872,0
+PIE.US,D,20090406,000000,7.87973,7.91332,7.76287,7.91332,21545.851253977,0
+PIE.US,D,20090407,000000,7.70434,7.87149,7.70434,7.77112,5494.1199549326,0
+PIE.US,D,20090408,000000,7.77957,7.81286,7.70434,7.70434,3729.3670048483,0
+PIE.US,D,20090409,000000,7.94681,8.13929,7.94681,8.13929,15679.824810439,0
+PIE.US,D,20090413,000000,7.99671,8.23199,7.99671,8.14755,13130.050407953,0
+PIE.US,D,20090414,000000,8.27354,8.3409,8.10562,8.23199,78088.0000645,0
+PIE.US,D,20090415,000000,8.29082,8.29082,8.18094,8.29082,35283.726671008,0
+PIE.US,D,20090416,000000,8.3409,8.39837,8.17298,8.36488,49623.245825838,0
+PIE.US,D,20090417,000000,8.29082,8.35712,8.15579,8.27354,22821.25356116,0
+PIE.US,D,20090420,000000,8.20588,8.20588,7.87973,7.98021,38224.981587815,0
+PIE.US,D,20090421,000000,7.96379,8.06397,7.95525,8.06397,8209.7584700652,0
+PIE.US,D,20090422,000000,7.96379,8.14755,7.96379,8.06397,12633.488281893,0
+PIE.US,D,20090423,000000,8.13085,8.19831,7.99671,8.18094,13768.781773424,0
+PIE.US,D,20090424,000000,8.18968,8.41584,8.18968,8.41584,14937.042045109,0
+PIE.US,D,20090427,000000,8.22317,8.22317,8.08086,8.13085,13102.234687199,0
+PIE.US,D,20090428,000000,7.96379,8.03874,7.95525,8.03874,4233.1406140667,0
+PIE.US,D,20090429,000000,8.21424,8.4238,8.20588,8.31557,31654.2902185,0
+PIE.US,D,20090430,000000,8.51456,8.6387,8.36488,8.49835,33148.097444199,0
+PIE.US,D,20090501,000000,8.5662,8.59173,8.38973,8.5662,28365.853898202,0
+PIE.US,D,20090504,000000,8.77392,9.10036,8.77392,9.10036,13645.156347849,0
+PIE.US,D,20090505,000000,8.82528,8.96582,8.79828,8.90128,8622.8734338619,0
+PIE.US,D,20090506,000000,8.95738,9.19044,8.93408,9.03445,18706.58731327,0
+PIE.US,D,20090507,000000,9.22529,9.22529,8.86691,9.03445,146162.34065742,0
+PIE.US,D,20090508,000000,9.27867,9.32624,9.0662,9.23402,14119.053812554,0
+PIE.US,D,20090511,000000,9.12822,9.12822,8.95738,8.96582,7997.534822828,0
+PIE.US,D,20090512,000000,8.99087,8.99087,8.86691,8.91807,8571.3628398723,0
+PIE.US,D,20090513,000000,8.86691,8.92632,8.68258,8.69996,49674.756419827,0
+PIE.US,D,20090514,000000,8.68258,8.82528,8.68258,8.81683,15317.190228753,0
+PIE.US,D,20090515,000000,8.94146,8.96582,8.73267,8.73267,15122.480183472,0
+PIE.US,D,20090518,000000,8.96582,9.11958,8.52232,9.11958,18598.415065891,0
+PIE.US,D,20090519,000000,9.20781,9.31653,9.0662,9.30974,14806.205136375,0
+PIE.US,D,20090520,000000,9.32624,9.4369,9.27091,9.27091,13216.588205856,0
+PIE.US,D,20090521,000000,9.20781,9.22529,8.99941,9.00776,26925.617690253,0
+PIE.US,D,20090522,000000,9.12822,9.20005,9.10036,9.1522,19705.892836668,0
+PIE.US,D,20090526,000000,9.11016,9.27091,8.96582,9.22529,23225.096618038,0
+PIE.US,D,20090527,000000,9.27867,9.32624,9.1522,9.1522,8905.151488925,0
+PIE.US,D,20090528,000000,9.31653,9.62812,9.23402,9.54464,89097.87442384,0
+PIE.US,D,20090529,000000,9.63686,9.63686,9.4699,9.53881,33906.333387725,0
+PIE.US,D,20090601,000000,9.68538,10.0465,9.68538,9.82124,67234.717910887,0
+PIE.US,D,20090602,000000,9.89505,9.89505,9.62035,9.82124,59988.207548428,0
+PIE.US,D,20090603,000000,9.81254,9.81254,9.49416,9.56988,32330.109211643,0
+PIE.US,D,20090604,000000,9.62812,9.70188,9.56211,9.70188,22919.123689741,0
+PIE.US,D,20090605,000000,9.77663,9.86207,9.73683,9.86207,16347.402108545,0
+PIE.US,D,20090608,000000,9.78439,9.78439,9.58832,9.76304,22145.434568017,0
+PIE.US,D,20090609,000000,9.63686,10.5075,9.57958,9.60482,20501.216407868,0
+PIE.US,D,20090610,000000,10.2047,10.2047,9.60482,9.72906,13051.754305089,0
+PIE.US,D,20090611,000000,9.62812,9.90379,9.62812,9.86207,21564.395067813,0
+PIE.US,D,20090612,000000,9.73683,9.82124,9.71062,9.82124,34247.333519937,0
+PIE.US,D,20090615,000000,9.65918,9.65918,9.35244,9.37865,77444.11763963,0
+PIE.US,D,20090616,000000,9.41262,9.41262,9.18073,9.30391,24922.885795936,0
+PIE.US,D,20090617,000000,9.20005,9.32624,9.15899,9.27867,18759.128119139,0
+PIE.US,D,20090618,000000,9.15899,9.18073,9.03445,9.0662,58692.20100365,0
+PIE.US,D,20090619,000000,9.21645,9.23402,9.01746,9.0428,26176.653653644,0
+PIE.US,D,20090622,000000,9.72906,9.72906,8.96582,9.0662,28440.029153548,0
+PIE.US,D,20090623,000000,10.3086,10.3736,8.91807,9.00776,26262.161239666,0
+PIE.US,D,20090624,000000,10.3736,10.3736,9.15899,9.19044,16598.773807214,0
+PIE.US,D,20090625,000000,9.36021,9.53881,9.31653,9.53105,15857.021253764,0
+PIE.US,D,20090626,000000,9.56211,9.61161,9.4204,9.56988,18973.412190136,0
+PIE.US,D,20090629,000000,9.56988,9.62035,9.41262,9.56988,18211.05539909,0
+PIE.US,D,20090630,000000,9.54464,9.54464,9.23402,9.34468,17783.517468975,0
+PIE.US,D,20090701,000000,9.62812,9.67665,9.4699,9.62812,14602.223184176,0
+PIE.US,D,20090702,000000,9.25246,9.33594,9.11016,9.11016,24814.713548558,0
+PIE.US,D,20090706,000000,9.02582,9.30974,8.99087,9.24276,4152.7840874429,0
+PIE.US,D,20090707,000000,9.09191,9.2612,8.9832,8.9832,26831.868409191,0
+PIE.US,D,20090708,000000,8.99087,8.99087,8.75742,8.9832,17495.058142633,0
+PIE.US,D,20090709,000000,8.99941,9.11016,8.87633,8.90962,9311.0549695632,0
+PIE.US,D,20090710,000000,8.75742,8.84109,8.74199,8.81683,15936.347568508,0
+PIE.US,D,20090713,000000,8.82528,8.90962,8.65686,8.82528,20545.515518698,0
+PIE.US,D,20090714,000000,8.90962,8.9832,8.80751,8.9499,6070.0083957365,0
+PIE.US,D,20090715,000000,9.38544,9.53105,9.25246,9.4466,52109.147091776,0
+PIE.US,D,20090716,000000,9.42816,9.54464,9.42816,9.53881,8954.6016591551,0
+PIE.US,D,20090717,000000,9.5524,9.68538,9.52231,9.64559,31160.818728079,0
+PIE.US,D,20090720,000000,9.82909,10.064,9.82124,9.90379,13873.863385164,0
+PIE.US,D,20090721,000000,10.0203,10.2998,9.90379,9.99694,31903.60149341,0
+PIE.US,D,20090722,000000,9.97171,10.3328,9.96298,10.0814,47608.151388964,0
+PIE.US,D,20090723,000000,10.1542,10.493,10.1542,10.4154,17946.290945983,0
+PIE.US,D,20090724,000000,10.3416,10.5726,10.1804,10.2824,134083.10636685,0
+PIE.US,D,20090727,000000,10.3639,10.4221,10.3163,10.3901,74562.615011851,0
+PIE.US,D,20090728,000000,10.4066,10.4493,10.1804,10.4221,31652.22979474,0
+PIE.US,D,20090729,000000,10.1446,10.2319,10.1047,10.197,27504.596766696,0
+PIE.US,D,20090730,000000,10.4154,10.5813,10.3231,10.5483,59758.470299235,0
+PIE.US,D,20090731,000000,10.6318,10.692,10.4493,10.5561,21599.422271727,0
+PIE.US,D,20090803,000000,10.8754,11.0279,10.8512,10.9832,141744.79211687,0
+PIE.US,D,20090804,000000,10.9511,11.0569,10.8754,10.9065,15155.446963625,0
+PIE.US,D,20090805,000000,10.8842,10.8909,10.4581,10.8909,16832.631903927,0
+PIE.US,D,20090806,000000,10.9589,10.9919,10.7075,10.79,52410.999172555,0
+PIE.US,D,20090807,000000,10.8337,10.9318,10.825,10.8842,161573.28016723,0
+PIE.US,D,20090810,000000,10.9677,10.9745,10.7483,10.8337,62838.803819814,0
+PIE.US,D,20090811,000000,10.6997,10.7162,10.5649,10.7075,40070.091064523,0
+PIE.US,D,20090812,000000,10.79,10.9919,10.6755,10.9415,49707.723199981,0
+PIE.US,D,20090813,000000,11.0803,11.0803,10.7745,10.8609,10002.327140904,0
+PIE.US,D,20090814,000000,11.0181,11.0181,10.5901,10.692,8592.9972893479,0
+PIE.US,D,20090817,000000,10.3989,10.3989,10.0465,10.1882,33065.680493815,0
+PIE.US,D,20090818,000000,10.2484,10.4581,10.2484,10.4581,22529.703599179,0
+PIE.US,D,20090819,000000,10.2047,10.4668,10.1542,10.3231,15160.598023025,0
+PIE.US,D,20090820,000000,10.5289,10.724,10.4396,10.6076,47348.537995256,0
+PIE.US,D,20090821,000000,10.6405,10.9677,10.6153,10.825,8127.3415196818,0
+PIE.US,D,20090824,000000,10.8987,10.9415,10.7997,10.825,16384.489736217,0
+PIE.US,D,20090825,000000,10.8085,11.0803,10.7997,10.8162,33626.115756422,0
+PIE.US,D,20090826,000000,10.7483,10.7483,10.4843,10.692,6081.3407264142,0
+PIE.US,D,20090827,000000,10.6153,10.7075,10.3901,10.6231,21934.241132659,0
+PIE.US,D,20090828,000000,10.6493,10.8609,10.6231,10.6231,27594.225200237,0
+PIE.US,D,20090831,000000,10.657,10.6755,10.4668,10.5387,36823.893431297,0
+PIE.US,D,20090901,000000,10.4221,10.5649,10.2484,10.2562,34315.327504003,0
+PIE.US,D,20090902,000000,10.2484,10.5561,10.2484,10.3736,5568.2952102776,0
+PIE.US,D,20090903,000000,10.5221,10.5901,10.4493,10.4755,12625.246586855,0
+PIE.US,D,20090904,000000,10.6318,10.79,10.6076,10.79,27697.246388217,0
+PIE.US,D,20090908,000000,10.9162,10.9677,10.9162,10.9677,360.57415792732,0
+PIE.US,D,20090909,000000,10.9589,11.1676,10.9589,11.0803,35743.201169395,0
+PIE.US,D,20090910,000000,11.1492,11.1929,11.0279,11.1317,58486.158627691,0
+PIE.US,D,20090911,000000,11.2569,11.2841,11.0987,11.2316,23443.501536555,0
+PIE.US,D,20090914,000000,11.1395,11.3491,11.0104,11.2657,11439.472713214,0
+PIE.US,D,20090915,000000,11.552,11.552,11.2181,11.4268,30196.540408593,0
+PIE.US,D,20090916,000000,11.5675,11.7607,11.5365,11.718,30017.28354151,0
+PIE.US,D,20090917,000000,11.7684,11.7849,11.6685,11.686,17240.595808324,0
+PIE.US,D,20090918,000000,12.2208,12.2208,11.6015,11.6598,19643.049912001,0
+PIE.US,D,20090921,000000,11.6685,12.2868,11.2919,11.6015,9324.4477240005,0
+PIE.US,D,20090922,000000,11.6772,11.8024,11.6374,11.6947,19256.720457078,0
+PIE.US,D,20090923,000000,11.7442,11.7937,11.6209,11.6461,17954.532641021,0
+PIE.US,D,20090924,000000,12.0946,12.0946,11.2996,11.4268,8449.7978380568,0
+PIE.US,D,20090925,000000,11.451,11.5006,11.3491,11.3928,7035.3169271019,0
+PIE.US,D,20090928,000000,11.3336,11.52,11.3336,11.4918,6004.0748354298,0
+PIE.US,D,20090929,000000,11.5452,11.585,11.3084,11.417,12788.020063862,0
+PIE.US,D,20090930,000000,11.6112,11.6558,11.2919,11.4423,23504.284037462,0
+PIE.US,D,20091001,000000,11.4841,11.4841,11.0424,11.0987,21963.087065293,0
+PIE.US,D,20091002,000000,10.8754,11.1764,10.8085,11.1065,11600.185766462,0
+PIE.US,D,20091005,000000,11.123,11.5268,11.1065,11.3841,23974.060654648,0
+PIE.US,D,20091006,000000,11.5365,11.718,11.5365,11.6306,11241.672032294,0
+PIE.US,D,20091007,000000,11.585,11.585,11.4268,11.4918,6014.3769542277,0
+PIE.US,D,20091008,000000,12.1645,12.1645,11.6374,11.8772,18509.816844229,0
+PIE.US,D,20091009,000000,12.0227,12.0227,11.8024,11.8869,18552.055531301,0
+PIE.US,D,20091012,000000,12.1218,12.1645,11.9364,12.0392,23617.607344239,0
+PIE.US,D,20091013,000000,11.9616,12.181,11.8869,12.0305,23422.897298959,0
+PIE.US,D,20091014,000000,12.3372,12.6459,11.6772,12.4537,19030.073843524,0
+PIE.US,D,20091015,000000,12.4208,12.4208,12.2111,12.3722,36788.866227385,0
+PIE.US,D,20091016,000000,12.1393,12.5149,11.8966,12.147,12718.995867917,0
+PIE.US,D,20091019,000000,12.4208,12.5741,12.2111,12.2693,19442.158595441,0
+PIE.US,D,20091020,000000,12.2945,12.2945,11.9791,12.1557,12926.068455755,0
+PIE.US,D,20091021,000000,12.2616,12.3974,12.1965,12.1965,31943.779756722,0
+PIE.US,D,20091022,000000,12.181,12.3372,12.0053,12.2945,18524.239810546,0
+PIE.US,D,20091023,000000,12.1965,12.3198,12.0305,12.0305,6042.1926749821,0
+PIE.US,D,20091026,000000,12.0392,12.2111,11.8471,11.9141,5893.842164292,0
+PIE.US,D,20091027,000000,11.9441,12.113,11.7102,11.7102,10116.680659561,0
+PIE.US,D,20091028,000000,11.5947,11.5947,10.9065,11.0356,128948.53035797,0
+PIE.US,D,20091029,000000,11.2006,11.4268,11.0648,11.4103,59771.863053672,0
+PIE.US,D,20091030,000000,11.3491,11.3578,10.8987,11.0104,43953.98985134,0
+PIE.US,D,20091102,000000,11.1579,11.2996,10.7997,10.9832,59513.279871844,0
+PIE.US,D,20091103,000000,10.8754,11.1132,10.3814,11.1132,359631.51405731,0
+PIE.US,D,20091104,000000,11.4005,11.4918,11.2482,11.3414,11651.696360451,0
+PIE.US,D,20091105,000000,11.4005,11.7849,11.3336,11.5762,14852.564670967,0
+PIE.US,D,20091106,000000,11.6772,12.1033,11.52,11.6558,15818.903414211,0
+PIE.US,D,20091109,000000,11.8966,12.3198,11.8966,12.1305,45024.379994444,0
+PIE.US,D,20091110,000000,11.9441,12.1965,11.7277,11.9791,31838.698144982,0
+PIE.US,D,20091111,000000,12.1557,12.4877,11.9616,12.113,31747.009287681,0
+PIE.US,D,20091112,000000,12.0636,12.0946,11.7772,11.7772,16275.28727696,0
+PIE.US,D,20091113,000000,11.8296,12.113,11.8296,12.0723,14280.797077681,0
+PIE.US,D,20091116,000000,12.2538,12.6023,12.2538,12.413,45233.513006043,0
+PIE.US,D,20091117,000000,12.2383,12.413,11.9364,12.3275,22473.04194579,0
+PIE.US,D,20091118,000000,12.2034,12.2616,12.1645,12.1732,11316.877499518,0
+PIE.US,D,20091119,000000,12.014,12.014,11.7102,11.9044,36198.554820264,0
+PIE.US,D,20091120,000000,11.7772,11.9364,11.7607,11.8296,4425.7902355879,0
+PIE.US,D,20091123,000000,11.9364,12.5469,11.9364,12.0723,11551.765808111,0
+PIE.US,D,20091124,000000,12.0791,12.0946,11.8645,12.0723,31810.882424228,0
+PIE.US,D,20091125,000000,12.1393,12.181,12.0227,12.0791,12899.28294688,0
+PIE.US,D,20091127,000000,11.417,11.7102,11.123,11.6461,73232.611475038,0
+PIE.US,D,20091130,000000,11.8393,11.8471,11.7102,11.8471,13732.724357632,0
+PIE.US,D,20091201,000000,12.113,12.1877,12.0946,12.1393,15629.34442833,0
+PIE.US,D,20091202,000000,12.1218,12.2945,12.1218,12.2693,18394.433113692,0
+PIE.US,D,20091203,000000,12.4208,12.4285,12.3198,12.3198,12989.941592302,0
+PIE.US,D,20091204,000000,12.4877,12.5052,12.181,12.3023,5850.5732653407,0
+PIE.US,D,20091207,000000,12.3625,12.3809,12.2538,12.2538,5658.9538556993,0
+PIE.US,D,20091208,000000,12.0636,12.0888,11.9878,11.9878,5452.9114797409,0
+PIE.US,D,20091209,000000,12.0577,12.0791,11.9209,12.0791,8158.2478760756,0
+PIE.US,D,20091210,000000,12.014,12.1305,12.014,12.0577,26651.581330228,0
+PIE.US,D,20091211,000000,12.278,12.278,12.1305,12.2208,18641.683964842,0
+PIE.US,D,20091214,000000,12.3809,12.3974,12.278,12.3625,8586.8160180692,0
+PIE.US,D,20091215,000000,12.3372,12.3974,12.2693,12.3198,6626.3228108244,0
+PIE.US,D,20091216,000000,12.3372,12.3809,12.2868,12.3625,6791.1567115911,0
+PIE.US,D,20091217,000000,12.0791,12.0791,11.9044,12.0305,5354.0111392808,0
+PIE.US,D,20091218,000000,11.7607,11.8694,11.6598,11.686,37724.298614236,0
+PIE.US,D,20091221,000000,11.7772,12.3974,11.7102,11.9791,50909.980463699,0
+PIE.US,D,20091222,000000,12.0053,12.0723,11.9441,12.0723,68981.957259016,0
+PIE.US,D,20091223,000000,11.6598,12.1645,11.6598,12.0946,33341.777277599,0
+PIE.US,D,20091224,000000,12.278,12.3198,12.2616,12.3198,32751.465870478,0
+PIE.US,D,20091228,000000,12.346,12.4053,12.2208,12.3023,84676.205035772,0
+PIE.US,D,20091229,000000,12.3023,12.413,12.3023,12.3275,56646.200210382,0
+PIE.US,D,20091230,000000,12.311,12.3625,12.2945,12.346,29829.784979387,0
+PIE.US,D,20091231,000000,12.4208,12.4208,12.2034,12.3198,29814.33180119,0
+PIE.US,D,20100104,000000,12.6906,12.7682,12.4208,12.7333,171851.70409192,0
+PIE.US,D,20100105,000000,12.8556,12.9507,12.7993,12.9507,349319.09314059,0
+PIE.US,D,20100106,000000,12.9653,13.0235,12.8828,12.9993,144314.14054507,0
+PIE.US,D,20100107,000000,12.9429,12.9653,12.8411,12.9429,174560.1311239,0
+PIE.US,D,20100108,000000,12.9332,13.0168,12.8653,13.0168,36873.343601527,0
+PIE.US,D,20100111,000000,13.0652,13.1167,12.9002,12.9915,167970.89594074,0
+PIE.US,D,20100112,000000,12.9245,12.9245,12.7508,12.8091,50748.237198571,0
+PIE.US,D,20100113,000000,12.8828,12.8828,12.7508,12.8488,199741.60010166,0
+PIE.US,D,20100114,000000,12.8246,12.909,12.8246,12.8653,46406.924337126,0
+PIE.US,D,20100115,000000,12.7508,12.7508,12.61,12.6314,38429.993751893,0
+PIE.US,D,20100119,000000,12.6372,12.909,12.5469,12.9002,93759.583179901,0
+PIE.US,D,20100120,000000,12.6819,12.7071,12.4635,12.5217,54027.40161195,0
+PIE.US,D,20100121,000000,12.5052,12.5052,11.9044,12.147,152689.76312778,0
+PIE.US,D,20100122,000000,12.1305,12.1305,11.8548,11.8772,46043.259543559,0
+PIE.US,D,20100125,000000,11.9441,11.9441,11.7102,11.8471,93519.54381191,0
+PIE.US,D,20100126,000000,11.686,11.7102,11.0803,11.5268,228180.59904332,0
+PIE.US,D,20100127,000000,11.4423,11.4841,11.2316,11.417,122896.03556419,0
+PIE.US,D,20100128,000000,11.5762,11.7364,11.2919,11.3491,30924.900207607,0
+PIE.US,D,20100129,000000,11.5365,11.5947,11.2181,11.2316,85642.543779017,0
+PIE.US,D,20100201,000000,11.3763,11.6015,11.3171,11.5452,45001.715333089,0
+PIE.US,D,20100202,000000,11.6685,11.7772,11.585,11.7442,50981.065083404,0
+PIE.US,D,20100203,000000,11.8869,11.8869,11.6772,11.6772,10992.360757384,0
+PIE.US,D,20100204,000000,11.6209,11.6209,11.123,11.1317,53814.147752833,0
+PIE.US,D,20100205,000000,10.9832,11.0104,10.6755,11.0016,292308.19792476,0
+PIE.US,D,20100208,000000,11.123,11.123,10.8677,10.8909,393196.84731283,0
+PIE.US,D,20100209,000000,11.2569,11.2919,11.0492,11.2239,92825.181004929,0
+PIE.US,D,20100210,000000,11.2316,11.2996,11.1395,11.2084,19767.705549456,0
+PIE.US,D,20100211,000000,11.2996,11.4918,11.2404,11.4841,251431.45095836,0
+PIE.US,D,20100212,000000,11.2239,11.4841,11.2239,11.451,156734.37496784,0
+PIE.US,D,20100216,000000,11.6112,11.7277,11.6112,11.718,15501.598155236,0
+PIE.US,D,20100217,000000,11.7937,11.8208,11.7277,11.7442,63611.462729658,0
+PIE.US,D,20100218,000000,11.6209,11.8296,11.6209,11.8296,18597.384854011,0
+PIE.US,D,20100219,000000,11.7025,11.7684,11.6772,11.7684,12745.781376791,0
+PIE.US,D,20100222,000000,11.7102,11.718,11.6772,11.6947,22241.244272837,0
+PIE.US,D,20100223,000000,11.6112,11.6306,11.4597,11.5006,73180.070669169,0
+PIE.US,D,20100224,000000,11.5607,11.686,11.5268,11.6112,44773.008295775,0
+PIE.US,D,20100225,000000,11.3336,11.5607,11.3171,11.5452,9282.209036929,0
+PIE.US,D,20100226,000000,11.585,11.718,11.585,11.718,3868.4456086203,0
+PIE.US,D,20100301,000000,11.8869,11.9529,11.8869,11.9441,12135.895943954,0
+PIE.US,D,20100302,000000,12.1218,12.1393,12.0305,12.0305,25899.52665798,0
+PIE.US,D,20100303,000000,12.2305,12.2693,12.1557,12.1645,85087.259575809,0
+PIE.US,D,20100304,000000,12.113,12.1393,12.0577,12.1218,12967.276930947,0
+PIE.US,D,20100305,000000,12.181,12.3625,12.1393,12.3275,74630.608995917,0
+PIE.US,D,20100308,000000,12.2945,12.3625,12.2945,12.3372,12724.146927315,0
+PIE.US,D,20100309,000000,12.1965,12.4635,12.1965,12.413,48574.490132209,0
+PIE.US,D,20100310,000000,12.4635,12.6023,12.445,12.5401,176359.91127789,0
+PIE.US,D,20100311,000000,12.4053,12.5304,12.3198,12.5304,226662.06673252,0
+PIE.US,D,20100312,000000,12.6556,12.6556,12.5052,12.5304,361723.87438517,0
+PIE.US,D,20100315,000000,12.3809,12.445,12.311,12.4285,28267.983769622,0
+PIE.US,D,20100316,000000,12.4877,12.5149,12.445,12.5149,17182.903943057,0
+PIE.US,D,20100317,000000,12.61,12.6906,12.61,12.61,9221.4265360213,0
+PIE.US,D,20100318,000000,12.6314,12.6314,12.4537,12.5741,28919.077677651,0
+PIE.US,D,20100319,000000,12.5469,12.5469,12.4537,12.5052,20978.204508211,0
+PIE.US,D,20100322,000000,12.4537,12.5741,12.2693,12.5644,27592.164776478,0
+PIE.US,D,20100323,000000,12.5469,12.6372,12.5052,12.6372,15892.048457677,0
+PIE.US,D,20100324,000000,12.5547,12.5925,12.4955,12.5217,12164.741876588,0
+PIE.US,D,20100325,000000,12.6731,12.6731,12.5052,12.5052,52470.751461583,0
+PIE.US,D,20100326,000000,12.6459,12.6459,12.4809,12.5741,18170.877135778,0
+PIE.US,D,20100329,000000,12.6168,12.7916,12.6168,12.7916,12958.005024028,0
+PIE.US,D,20100330,000000,12.7993,12.8828,12.7993,12.8653,11446.684196373,0
+PIE.US,D,20100331,000000,12.7993,12.9429,12.2383,12.8731,8808.3115722245,0
+PIE.US,D,20100401,000000,13.007,13.1837,13.007,13.1672,66893.717778676,0
+PIE.US,D,20100405,000000,13.3031,13.4506,13.3031,13.4079,106627.95977039,0
+PIE.US,D,20100406,000000,13.3031,13.4341,13.3031,13.4079,683782.53097457,0
+PIE.US,D,20100407,000000,13.4428,13.6331,13.2604,13.3342,408176.128045,0
+PIE.US,D,20100408,000000,13.2604,13.4079,13.1585,13.3837,986066.27053136,0
+PIE.US,D,20100409,000000,13.4079,13.4681,13.3837,13.4681,600585.71019818,0
+PIE.US,D,20100412,000000,13.3759,13.4341,13.3497,13.3672,252834.59953863,0
+PIE.US,D,20100413,000000,13.3419,13.506,13.1254,13.2419,227489.32687198,0
+PIE.US,D,20100414,000000,13.2943,13.506,13.2943,13.4992,232264.35893482,0
+PIE.US,D,20100415,000000,13.3837,13.5768,13.2778,13.4176,381789.31116788,0
+PIE.US,D,20100416,000000,13.3837,13.3837,12.9576,13.04,179161.05737905,0
+PIE.US,D,20100419,000000,12.7916,12.9915,12.6819,12.9915,241624.86407462,0
+PIE.US,D,20100420,000000,13.1071,13.2157,13.0652,13.1992,71912.910057024,0
+PIE.US,D,20100421,000000,13.0827,13.208,13.0827,13.175,78404.275111596,0
+PIE.US,D,20100422,000000,12.9818,13.2322,12.9653,13.1992,77753.181203567,0
+PIE.US,D,20100423,000000,13.1672,13.2856,13.1254,13.2856,196903.36637283,0
+PIE.US,D,20100426,000000,13.3108,13.3914,13.2778,13.2778,87945.067330354,0
+PIE.US,D,20100427,000000,13.1167,13.1672,12.7605,12.7916,95016.441673248,0
+PIE.US,D,20100428,000000,12.9429,12.9653,12.7847,12.9332,109251.90942821,0
+PIE.US,D,20100429,000000,13.04,13.141,13.0313,13.1167,71127.888604623,0
+PIE.US,D,20100430,000000,13.175,13.3031,12.9653,12.9653,44242.449177683,0
+PIE.US,D,20100503,000000,12.9818,13.0827,12.9429,13.0652,75298.186294022,0
+PIE.US,D,20100504,000000,12.7682,12.7682,12.4053,12.445,151662.64188363,0
+PIE.US,D,20100505,000000,12.2945,12.3537,11.9878,12.2208,208578.75760652,0
+PIE.US,D,20100506,000000,12.048,12.1645,6.98478,11.4676,375570.95226146,0
+PIE.US,D,20100507,000000,11.5365,11.8645,11.1929,11.4676,908520.16191563,0
+PIE.US,D,20100510,000000,12.7916,12.7916,12.247,12.3722,227100.9369933,0
+PIE.US,D,20100511,000000,12.0888,12.4877,12.0888,12.278,296675.2660832,0
+PIE.US,D,20100512,000000,12.5149,12.5828,12.3372,12.5547,141995.13360366,0
+PIE.US,D,20100513,000000,12.4809,12.5828,12.3906,12.3906,130956.41331168,0
+PIE.US,D,20100514,000000,12.3275,12.3275,12.0305,12.1305,53327.88774557,0
+PIE.US,D,20100517,000000,12.2208,12.2208,11.7772,12.0227,25746.02508789,0
+PIE.US,D,20100518,000000,12.3906,12.3906,11.7277,11.7519,104780.78986992,0
+PIE.US,D,20100519,000000,11.6598,11.7102,11.3763,11.585,124252.82460988,0
+PIE.US,D,20100520,000000,11.0104,11.1764,10.825,11.0279,981411.77325846,0
+PIE.US,D,20100521,000000,10.7997,11.3336,10.7162,11.3336,361755.81095344,0
+PIE.US,D,20100524,000000,11.2482,11.4355,11.2316,11.2316,79203.719530315,0
+PIE.US,D,20100525,000000,10.6997,11.0279,10.4581,11.0279,420434.61920266,0
+PIE.US,D,20100526,000000,11.2841,11.4841,11.1764,11.1764,41011.704722654,0
+PIE.US,D,20100527,000000,11.5762,11.9044,11.5607,11.9044,34682.082933209,0
+PIE.US,D,20100528,000000,11.7937,11.8966,11.718,11.718,43929.264766225,0
+PIE.US,D,20100601,000000,11.8208,11.8208,11.52,11.552,22043.443591917,0
+PIE.US,D,20100602,000000,11.5365,11.8694,11.5365,11.8694,16874.870590999,0
+PIE.US,D,20100603,000000,11.8208,11.9209,11.6558,11.7684,20224.089412203,0
+PIE.US,D,20100604,000000,11.5947,11.6685,11.3928,11.4103,21556.153372775,0
+PIE.US,D,20100607,000000,11.5452,11.5452,11.1929,11.1929,50176.469605286,0
+PIE.US,D,20100608,000000,11.2657,11.3928,11.2006,11.3928,145176.42788846,0
+PIE.US,D,20100609,000000,11.4423,11.6209,11.3491,11.4005,28838.721151027,0
+PIE.US,D,20100610,000000,11.7364,11.8548,11.6772,11.8548,37411.114202779,0
+PIE.US,D,20100611,000000,11.7102,11.9703,11.7102,11.9616,12877.648497404,0
+PIE.US,D,20100614,000000,12.0392,12.147,11.9209,11.9364,13136.231679232,0
+PIE.US,D,20100615,000000,12.1033,12.2868,12.0636,12.2693,13906.830165317,0
+PIE.US,D,20100616,000000,12.2693,12.3722,12.2383,12.3275,55481.030574336,0
+PIE.US,D,20100617,000000,12.2945,12.2945,12.2034,12.2868,18502.60536107,0
+PIE.US,D,20100618,000000,11.9703,12.3809,11.9703,12.3372,27116.206888014,0
+PIE.US,D,20100621,000000,12.6556,12.7158,12.4722,12.5217,75958.552108969,0
+PIE.US,D,20100622,000000,12.5547,12.5828,12.2693,12.2693,43007.225133812,0
+PIE.US,D,20100623,000000,12.2693,12.3625,11.6947,12.346,28686.249792817,0
+PIE.US,D,20100624,000000,12.2945,12.2945,12.113,12.113,11734.113310835,0
+PIE.US,D,20100625,000000,12.147,12.346,12.1393,12.311,33303.659438047,0
+PIE.US,D,20100628,000000,12.2034,12.3023,12.2034,12.2383,44276.446169716,0
+PIE.US,D,20100629,000000,11.8645,11.8694,11.6558,11.7519,186644.51647386,0
+PIE.US,D,20100630,000000,11.7102,11.8869,11.6374,11.685,19013.590453448,0
+PIE.US,D,20100701,000000,11.686,11.7102,11.4103,11.5947,42903.173733952,0
+PIE.US,D,20100702,000000,11.6209,11.7025,11.6112,11.6598,26825.687137913,0
+PIE.US,D,20100706,000000,11.9209,12.014,11.7937,11.7937,30690.011899014,0
+PIE.US,D,20100707,000000,11.8393,12.1393,11.8393,12.113,54006.797374354,0
+PIE.US,D,20100708,000000,12.1305,12.1305,12.0053,12.113,39606.495718617,0
+PIE.US,D,20100709,000000,12.1033,12.2868,12.1033,12.2538,75857.591344749,0
+PIE.US,D,20100712,000000,12.1965,12.2693,12.181,12.181,7610.175156026,0
+PIE.US,D,20100713,000000,12.278,12.346,12.247,12.3023,19732.678345542,0
+PIE.US,D,20100714,000000,12.2616,12.3722,12.2305,12.3275,84000.386042629,0
+PIE.US,D,20100715,000000,12.3906,12.4053,12.2616,12.4053,17987.499421174,0
+PIE.US,D,20100716,000000,12.2034,12.2034,12.0305,12.0577,153092.57597279,0
+PIE.US,D,20100719,000000,12.2305,12.3372,12.2111,12.311,91475.603442401,0
+PIE.US,D,20100720,000000,12.1877,12.5304,12.1877,12.5304,25223.707664835,0
+PIE.US,D,20100721,000000,12.5304,12.5644,12.3809,12.4208,53303.162660456,0
+PIE.US,D,20100722,000000,12.6246,12.7916,12.6246,12.7682,394085.92016509,0
+PIE.US,D,20100723,000000,12.6819,12.8731,12.6819,12.8333,920224.39908195,0
+PIE.US,D,20100726,000000,12.8731,12.9653,12.8488,12.9429,605119.67268115,0
+PIE.US,D,20100727,000000,13.007,13.0585,12.8488,12.9332,334283.15075502,0
+PIE.US,D,20100728,000000,12.8488,12.9245,12.8246,12.8653,69079.827387595,0
+PIE.US,D,20100729,000000,13.0235,13.074,12.7993,12.8915,433296.81452186,0
+PIE.US,D,20100730,000000,12.8488,13.0235,12.8091,12.9721,199312.00174778,0
+PIE.US,D,20100802,000000,13.1498,13.2778,13.141,13.2507,628529.17722566,0
+PIE.US,D,20100803,000000,13.1498,13.1915,13.0652,13.1498,1980199.1000815,0
+PIE.US,D,20100804,000000,13.1672,13.208,13.0827,13.1915,1146576.3720387,0
+PIE.US,D,20100805,000000,13.1585,13.2157,13.141,13.175,942408.9817014,0
+PIE.US,D,20100806,000000,13.0905,13.141,12.9993,13.1333,853127.72956296,0
+PIE.US,D,20100809,000000,13.2157,13.2322,13.1333,13.1992,847328.66689161,0
+PIE.US,D,20100810,000000,13.0652,13.0992,12.9332,13.0585,408262.66584291,0
+PIE.US,D,20100811,000000,12.8246,12.8333,12.6372,12.6731,1054559.9073593,0
+PIE.US,D,20100812,000000,12.6168,12.7508,12.5644,12.7158,400570.0737365,0
+PIE.US,D,20100813,000000,12.8168,12.8653,12.776,12.8168,133208.45648091,0
+PIE.US,D,20100816,000000,12.8168,12.9332,12.7847,12.8731,249366.90635126,0
+PIE.US,D,20100817,000000,13.0905,13.141,13.0235,13.0827,313384.27256155,0
+PIE.US,D,20100818,000000,13.0905,13.175,13.04,13.1498,129648.04422434,0
+PIE.US,D,20100819,000000,13.175,13.175,12.9818,13.04,703524.48122703,0
+PIE.US,D,20100820,000000,13.0585,13.074,12.9576,13.074,154396.8242126,0
+PIE.US,D,20100823,000000,13.0992,13.1071,12.9429,12.9576,73102.804778185,0
+PIE.US,D,20100824,000000,12.8828,12.909,12.7916,12.8556,96203.245758768,0
+PIE.US,D,20100825,000000,12.6906,12.7993,12.5469,12.776,357857.48920031,0
+PIE.US,D,20100826,000000,12.8731,12.8828,12.6906,12.7333,140783.60443302,0
+PIE.US,D,20100827,000000,12.8653,12.9158,12.6556,12.9002,159663.26734209,0
+PIE.US,D,20100830,000000,12.8168,12.8653,12.7333,12.7605,115118.96608364,0
+PIE.US,D,20100831,000000,12.7993,12.8731,12.7333,12.8168,214420.05896494,0
+PIE.US,D,20100901,000000,13.0992,13.2507,13.0652,13.2322,1813311.9870383,0
+PIE.US,D,20100902,000000,13.2419,13.3419,13.2254,13.3263,903992.38070395,0
+PIE.US,D,20100903,000000,13.4001,13.5244,13.4001,13.4681,657487.40295475,0
+PIE.US,D,20100907,000000,13.4593,13.4593,13.3497,13.3594,139693.6402642,0
+PIE.US,D,20100908,000000,13.4593,13.5594,13.4506,13.506,609268.33592108,0
+PIE.US,D,20100909,000000,13.7021,13.7021,13.6011,13.6428,436345.21147417,0
+PIE.US,D,20100910,000000,13.6428,13.7108,13.5496,13.7021,388069.48278709,0
+PIE.US,D,20100913,000000,14.068,14.068,13.8097,13.903,537048.42272386,0
+PIE.US,D,20100914,000000,13.8943,14.0593,13.8943,14.0107,496193.31020694,0
+PIE.US,D,20100915,000000,13.9107,14.0767,13.9107,14.0767,493554.93758279,0
+PIE.US,D,20100916,000000,14.0107,14.0194,13.8855,14.0194,677743.42893523,0
+PIE.US,D,20100917,000000,14.1476,14.1476,14.0107,14.0593,697080.50591893,0
+PIE.US,D,20100920,000000,14.1476,14.2728,14.0864,14.2369,520946.21104271,0
+PIE.US,D,20100921,000000,14.2864,14.2864,14.1553,14.2563,633942.94065398,0
+PIE.US,D,20100922,000000,14.331,14.363,14.2465,14.3126,676466.99641617,0
+PIE.US,D,20100923,000000,14.1786,14.2631,14.1234,14.1553,480685.53078043,0
+PIE.US,D,20100924,000000,14.4135,14.4553,14.3553,14.431,775680.52128769,0
+PIE.US,D,20100927,000000,14.5058,14.5223,14.4476,14.464,456641.41571795,0
+PIE.US,D,20100928,000000,14.5223,14.5727,14.3873,14.5378,354237.32465472,0
+PIE.US,D,20100929,000000,14.6058,14.6058,14.5135,14.564,617673.8346483,0
+PIE.US,D,20100930,000000,14.7377,14.7639,14.564,14.6475,385013.87435164,0
+PIE.US,D,20101001,000000,14.7718,14.83,14.6378,14.7212,352176.90089513,0
+PIE.US,D,20101004,000000,14.6922,14.7377,14.5552,14.6562,269051.16473845,0
+PIE.US,D,20101005,000000,14.798,14.9319,14.7464,14.9076,382615.54109547,0
+PIE.US,D,20101006,000000,14.8901,14.9076,14.7795,14.8727,1987546.5712082,0
+PIE.US,D,20101007,000000,14.8649,14.8649,14.6844,14.7639,448987.97166298,0
+PIE.US,D,20101008,000000,14.7377,14.8901,14.6475,14.8727,246935.60631495,0
+PIE.US,D,20101011,000000,14.8727,14.8814,14.8057,14.8484,186249.9453239,0
+PIE.US,D,20101012,000000,14.798,14.8649,14.6989,14.8562,350280.28082443,0
+PIE.US,D,20101013,000000,14.9814,15.1493,14.9639,15.1085,1021784.7466157,0
+PIE.US,D,20101014,000000,15.0503,15.1493,14.9979,15.092,274061.08510988,0
+PIE.US,D,20101015,000000,15.2085,15.2085,14.9814,15.124,285715.87210597,0
+PIE.US,D,20101018,000000,15.0231,15.2085,14.8989,15.2085,302845.20503128,0
+PIE.US,D,20101019,000000,14.9076,14.9154,14.5961,14.6378,420063.74292593,0
+PIE.US,D,20101020,000000,14.7047,14.8814,14.6989,14.8222,553831.60445757,0
+PIE.US,D,20101021,000000,14.8649,14.9882,14.7299,14.8562,331385.16473716,0
+PIE.US,D,20101022,000000,14.8562,14.9154,14.8387,14.9154,154358.70637304,0
+PIE.US,D,20101025,000000,15.1008,15.159,15.0561,15.092,481445.82714772,0
+PIE.US,D,20101026,000000,15.0503,15.092,14.9882,15.0648,546416.13934682,0
+PIE.US,D,20101027,000000,14.8901,14.8989,14.7047,14.8649,521261.45587793,0
+PIE.US,D,20101028,000000,15.0066,15.0329,14.8387,14.9319,151223.77162283,0
+PIE.US,D,20101029,000000,14.8941,15.0794,14.8941,15.0698,195300.35668787,0
+PIE.US,D,20101101,000000,15.2415,15.2648,15.1085,15.1756,106052.07132958,0
+PIE.US,D,20101102,000000,15.3406,15.3774,15.2648,15.3406,194002.28971934,0
+PIE.US,D,20101103,000000,15.4492,15.4764,15.3017,15.4677,138240.01130182,0
+PIE.US,D,20101104,000000,15.6424,15.7502,15.5997,15.7502,766540.48149017,0
+PIE.US,D,20101105,000000,15.6521,15.6841,15.591,15.6754,256424.88793972,0
+PIE.US,D,20101108,000000,15.6269,15.6599,15.5328,15.6599,180662.07608791,0
+PIE.US,D,20101109,000000,15.7502,15.7502,15.458,15.5007,200213.4371426,0
+PIE.US,D,20101110,000000,15.5405,15.6424,15.4415,15.6424,246586.3644877,0
+PIE.US,D,20101111,000000,15.5007,15.5007,15.3774,15.4415,347853.10163565,0
+PIE.US,D,20101112,000000,15.3017,15.3269,15.0231,15.124,325456.29536896,0
+PIE.US,D,20101115,000000,15.225,15.259,15.1405,15.159,151837.77790319,0
+PIE.US,D,20101116,000000,15.0231,15.1318,14.7212,14.8222,481100.70616799,0
+PIE.US,D,20101117,000000,14.8135,14.8989,14.6562,14.83,359435.77380015,0
+PIE.US,D,20101118,000000,15.0746,15.225,15.0746,15.1833,257828.03651999,0
+PIE.US,D,20101119,000000,15.259,15.3269,15.1405,15.3104,248482.98455839,0
+PIE.US,D,20101122,000000,15.2328,15.3347,15.092,15.259,651704.82367347,0
+PIE.US,D,20101123,000000,14.9483,14.9639,14.7718,14.8387,455203.23993377,0
+PIE.US,D,20101124,000000,15.0561,15.1008,14.9882,15.092,202650.91845019,0
+PIE.US,D,20101126,000000,14.8484,14.8814,14.7377,14.8135,207378.56076655,0
+PIE.US,D,20101129,000000,14.7892,14.83,14.6378,14.8057,432603.48192676,0
+PIE.US,D,20101130,000000,14.7047,14.7552,14.6135,14.6562,324996.82087057,0
+PIE.US,D,20101201,000000,15.0561,15.1833,15.0503,15.1493,439164.90138916,0
+PIE.US,D,20101202,000000,15.3017,15.5172,15.2832,15.5094,736473.74777843,0
+PIE.US,D,20101203,000000,15.4327,15.5997,15.423,15.5822,613892.95704946,0
+PIE.US,D,20101206,000000,15.4832,15.5599,15.4095,15.5007,398080.05162304,0
+PIE.US,D,20101207,000000,15.6424,15.6599,15.4017,15.4095,952023.94917551,0
+PIE.US,D,20101208,000000,15.423,15.458,15.3017,15.3774,307198.88043528,0
+PIE.US,D,20101209,000000,15.4017,15.4017,15.2648,15.3104,297970.2424161,0
+PIE.US,D,20101210,000000,15.259,15.2735,15.1833,15.2493,473292.73033104,0
+PIE.US,D,20101213,000000,15.2832,15.3269,15.2173,15.2415,383831.19111363,0
+PIE.US,D,20101214,000000,15.3269,15.3347,15.2328,15.2648,664574.23047584,0
+PIE.US,D,20101215,000000,15.2493,15.2493,15.1008,15.1153,211297.48675729,0
+PIE.US,D,20101216,000000,15.0416,15.0648,14.9571,15.0648,242791.06392254,0
+PIE.US,D,20101217,000000,14.9882,14.9979,14.9251,14.9571,455812.09515472,0
+PIE.US,D,20101220,000000,14.9571,14.9571,14.83,14.9154,274326.87977487,0
+PIE.US,D,20101221,000000,15.0503,15.1756,15.0503,15.1153,439702.67199041,0
+PIE.US,D,20101222,000000,15.1318,15.1756,15.1085,15.1493,749279.28144425,0
+PIE.US,D,20101223,000000,15.1318,15.1668,15.092,15.1668,299972.97431042,0
+PIE.US,D,20101227,000000,15.092,15.1318,15.0231,15.1008,148732.7192975,0
+PIE.US,D,20101228,000000,15.1833,15.2085,15.1153,15.1833,146217.97209892,0
+PIE.US,D,20101229,000000,15.2979,15.3444,15.2784,15.3066,195056.19647236,0
+PIE.US,D,20101230,000000,15.2376,15.3153,15.2376,15.2882,437750.42047821,0
+PIE.US,D,20101231,000000,15.3231,15.3735,15.3066,15.3541,129082.45790234,0
+PIE.US,D,20110103,000000,15.4017,15.5667,15.4017,15.5172,642273.23391398,0
+PIE.US,D,20110104,000000,15.5997,15.5997,15.4492,15.5667,741705.16370402,0
+PIE.US,D,20110105,000000,15.5328,15.6181,15.4919,15.6181,302130.2379867,0
+PIE.US,D,20110106,000000,15.6424,15.6424,15.4182,15.4764,260925.88364253,0
+PIE.US,D,20110107,000000,15.458,15.4764,15.2648,15.3493,352358.21818598,0
+PIE.US,D,20110110,000000,15.1756,15.1756,15.0561,15.1153,211335.60459684,0
+PIE.US,D,20110111,000000,15.2328,15.2648,15.1833,15.225,218651.13915525,0
+PIE.US,D,20110112,000000,15.3774,15.526,15.3774,15.5007,266504.4809716,0
+PIE.US,D,20110113,000000,15.4677,15.5007,15.394,15.4327,267554.26687711,0
+PIE.US,D,20110114,000000,15.4764,15.4764,15.3269,15.4415,198673.27038231,0
+PIE.US,D,20110118,000000,15.3852,15.423,15.2832,15.3269,601981.6472953,0
+PIE.US,D,20110119,000000,15.3269,15.3269,15.092,15.159,177081.05959375,0
+PIE.US,D,20110120,000000,15.0561,15.0746,14.8135,14.9319,271923.39545931,0
+PIE.US,D,20110121,000000,14.9154,14.9154,14.6378,14.665,713210.53332084,0
+PIE.US,D,20110124,000000,14.464,14.6058,14.4553,14.6058,1257270.5780985,0
+PIE.US,D,20110125,000000,14.629,14.6475,14.5058,14.5961,868496.4303857,0
+PIE.US,D,20110126,000000,14.6475,14.7718,14.6475,14.7377,624410.39013025,0
+PIE.US,D,20110127,000000,14.798,14.8814,14.7795,14.8135,213161.14004783,0
+PIE.US,D,20110128,000000,14.7212,14.7212,14.2728,14.2786,1343579.6689639,0
+PIE.US,D,20110131,000000,14.4194,14.4708,14.3533,14.4456,863947.01472454,0
+PIE.US,D,20110201,000000,14.5378,14.83,14.4728,14.8222,249552.34448962,0
+PIE.US,D,20110202,000000,14.8562,14.9154,14.8222,14.8562,263913.49809393,0
+PIE.US,D,20110203,000000,14.9154,14.9154,14.7464,14.8649,496190.21957131,0
+PIE.US,D,20110204,000000,14.9319,14.9319,14.798,14.8901,127719.48758538,0
+PIE.US,D,20110207,000000,14.9251,14.9979,14.8989,14.8989,367291.13938356,0
+PIE.US,D,20110208,000000,14.8484,14.8814,14.8135,14.8562,389414.9395021,0
+PIE.US,D,20110209,000000,14.7552,14.7552,14.464,14.5223,1077807.6686387,0
+PIE.US,D,20110210,000000,14.363,14.4397,14.2728,14.4048,794606.54373135,0
+PIE.US,D,20110211,000000,14.2786,14.53,14.2728,14.498,464235.10748391,0
+PIE.US,D,20110214,000000,14.5465,14.629,14.53,14.6058,323522.58767059,0
+PIE.US,D,20110215,000000,14.6378,14.6475,14.5727,14.5814,327584.71311261,0
+PIE.US,D,20110216,000000,14.629,14.7464,14.6135,14.7212,448216.34296502,0
+PIE.US,D,20110218,000000,14.8387,14.9076,14.8135,14.8562,283780.10398384,0
+PIE.US,D,20110222,000000,14.5873,14.6378,14.3408,14.3718,459928.82182637,0
+PIE.US,D,20110223,000000,14.4222,14.5135,14.1709,14.2631,478781.69922657,0
+PIE.US,D,20110224,000000,14.202,14.2194,14.0535,14.202,736887.89295411,0
+PIE.US,D,20110225,000000,14.331,14.4476,14.0864,14.4048,273673.72544307,0
+PIE.US,D,20110228,000000,14.4164,14.5174,14.0224,14.4514,269914.48229371,0
+PIE.US,D,20110301,000000,14.498,14.498,14.2728,14.3126,421481.31447253,0
+PIE.US,D,20110302,000000,14.3408,14.4476,14.3213,14.363,193868.36217496,0
+PIE.US,D,20110303,000000,14.564,14.7047,14.5465,14.665,139264.04191033,0
+PIE.US,D,20110304,000000,14.7377,14.7795,14.629,14.7639,391534.08533884,0
+PIE.US,D,20110307,000000,14.798,14.8135,14.5873,14.6135,138249.28320873,0
+PIE.US,D,20110308,000000,14.7464,14.8901,14.629,14.8057,170173.48893974,0
+PIE.US,D,20110309,000000,14.9251,14.9483,14.8387,14.9319,70014.229562567,0
+PIE.US,D,20110310,000000,14.7639,14.7639,14.5727,14.6135,358973.20866612,0
+PIE.US,D,20110311,000000,14.498,14.6475,14.4553,14.6135,317966.65500286,0
+PIE.US,D,20110314,000000,14.5223,14.6223,14.498,14.5961,215244.22846877,0
+PIE.US,D,20110315,000000,14.0369,14.3408,13.9272,14.2864,706255.57292036,0
+PIE.US,D,20110316,000000,14.3873,14.4135,13.9699,14.0437,319441.91841473,0
+PIE.US,D,20110317,000000,14.2592,14.3155,14.099,14.1583,1885786.3625698,0
+PIE.US,D,20110318,000000,14.431,14.431,14.2272,14.2563,996205.61585227,0
+PIE.US,D,20110321,000000,14.564,14.6475,14.4893,14.53,344440.00967789,0
+PIE.US,D,20110322,000000,14.5465,14.6747,14.5465,14.6058,334003.9633356,0
+PIE.US,D,20110323,000000,14.6747,14.8901,14.6747,14.8484,329869.72306199,0
+PIE.US,D,20110324,000000,14.9251,15.1008,14.9154,15.0746,401819.72074668,0
+PIE.US,D,20110325,000000,15.0154,15.1405,14.9717,15.0561,252253.56003844,0
+PIE.US,D,20110328,000000,15.0746,15.092,14.9639,14.9717,202466.51052371,0
+PIE.US,D,20110329,000000,15.0154,15.1668,14.9717,15.1405,370614.60290777,0
+PIE.US,D,20110330,000000,15.3104,15.4415,15.2832,15.423,376877.26092504,0
+PIE.US,D,20110331,000000,15.4143,15.4648,15.3735,15.422,370758.83257095,0
+PIE.US,D,20110401,000000,15.6666,15.7424,15.5745,15.7182,170245.60377132,0
+PIE.US,D,20110404,000000,15.7686,15.7686,15.6754,15.7686,372198.03856701,0
+PIE.US,D,20110405,000000,15.6841,15.8258,15.6841,15.7764,611304.03459554,0
+PIE.US,D,20110406,000000,15.8715,15.9122,15.8356,15.9045,264889.10874409,0
+PIE.US,D,20110407,000000,15.9045,15.9346,15.7841,15.8715,158083.95253037,0
+PIE.US,D,20110408,000000,15.8967,15.9579,15.8258,15.887,198289.00135115,0
+PIE.US,D,20110411,000000,15.8967,15.8967,15.6841,15.7182,156059.58618658,0
+PIE.US,D,20110412,000000,15.6346,15.6346,15.4327,15.5007,274027.08811784,0
+PIE.US,D,20110413,000000,15.6666,15.7686,15.5599,15.6181,184971.45238108,0
+PIE.US,D,20110414,000000,15.5599,15.6521,15.5007,15.6521,138365.69715115,0
+PIE.US,D,20110415,000000,15.6346,15.6938,15.5667,15.6938,53620.467919432,0
+PIE.US,D,20110418,000000,15.423,15.5094,15.2832,15.423,209781.01487024,0
+PIE.US,D,20110419,000000,15.5405,15.6181,15.458,15.6181,190747.85039108,0
+PIE.US,D,20110420,000000,15.853,15.853,15.7589,15.7764,282608.75307652,0
+PIE.US,D,20110421,000000,15.8433,15.9579,15.8094,15.9346,157178.39628804,0
+PIE.US,D,20110425,000000,16.086,16.086,15.8433,15.887,257295.41697813,0
+PIE.US,D,20110426,000000,15.985,16.054,15.9278,16.0462,127764.81690809,0
+PIE.US,D,20110427,000000,16.0375,16.0375,15.8258,16.0297,146257.12015036,0
+PIE.US,D,20110428,000000,15.9666,16.086,15.9666,16.0375,265389.79171767,0
+PIE.US,D,20110429,000000,16.1375,16.2229,16.0704,16.2229,445912.7892018,0
+PIE.US,D,20110502,000000,16.2626,16.2947,16.0607,16.0763,447378.78070674,0
+PIE.US,D,20110503,000000,16.0025,16.0025,15.6841,15.7841,256256.9634033,0
+PIE.US,D,20110504,000000,15.7103,15.7502,15.4919,15.6084,187625.27818342,0
+PIE.US,D,20110505,000000,15.4764,15.6181,15.394,15.5007,748550.92164523,0
+PIE.US,D,20110506,000000,15.7249,15.7841,15.5172,15.6346,84959.513302715,0
+PIE.US,D,20110509,000000,15.5667,15.7424,15.5667,15.7249,114056.81763557,0
+PIE.US,D,20110510,000000,15.8258,15.8967,15.7686,15.8802,190456.30042909,0
+PIE.US,D,20110511,000000,15.9191,15.9191,15.6269,15.7182,145686.38276895,0
+PIE.US,D,20110512,000000,15.6666,15.8094,15.526,15.7764,104670.55719879,0
+PIE.US,D,20110513,000000,15.6599,15.6599,15.3104,15.3104,581463.94749736,0
+PIE.US,D,20110516,000000,15.2648,15.4327,15.2328,15.3017,442398.73647983,0
+PIE.US,D,20110517,000000,15.1833,15.3192,15.1318,15.2832,576954.71009951,0
+PIE.US,D,20110518,000000,15.4764,15.5745,15.3774,15.5599,152905.07741066,0
+PIE.US,D,20110519,000000,15.4832,15.5328,15.4415,15.5328,289120.72236868,0
+PIE.US,D,20110520,000000,15.5667,15.5667,15.4095,15.458,85437.531614938,0
+PIE.US,D,20110523,000000,15.0648,15.0648,14.9483,14.9814,273755.11218158,0
+PIE.US,D,20110524,000000,15.159,15.1756,15.0746,15.1008,378814.05925905,0
+PIE.US,D,20110525,000000,15.0746,15.2085,15.0329,15.159,255112.39800486,0
+PIE.US,D,20110526,000000,15.2832,15.4182,15.2735,15.4182,561209.98194064,0
+PIE.US,D,20110527,000000,15.5133,15.5628,15.4638,15.5133,894809.07200748,0
+PIE.US,D,20110531,000000,15.755,15.755,15.5871,15.7065,100141.74577521,0
+PIE.US,D,20110601,000000,15.7182,15.7182,15.4095,15.4182,117411.18751618,0
+PIE.US,D,20110602,000000,15.5405,15.6754,15.4764,15.6424,94284.991238595,0
+PIE.US,D,20110603,000000,15.5405,15.6666,15.5172,15.5822,101041.12074627,0
+PIE.US,D,20110606,000000,15.5405,15.5599,15.3017,15.3347,51389.028987801,0
+PIE.US,D,20110607,000000,15.4638,15.556,15.4464,15.4551,98083.38243939,0
+PIE.US,D,20110608,000000,15.3638,15.4289,15.2784,15.3153,42735.249197546,0
+PIE.US,D,20110609,000000,15.3541,15.5376,15.3153,15.4968,103272.5596779,0
+PIE.US,D,20110610,000000,15.3541,15.3541,15.1707,15.1871,137516.8025622,0
+PIE.US,D,20110613,000000,15.2328,15.2328,15.0746,15.1153,182698.80497425,0
+PIE.US,D,20110614,000000,15.3823,15.4551,15.3444,15.3823,52957.011468845,0
+PIE.US,D,20110615,000000,15.2201,15.2707,15.0182,15.0464,117226.77958969,0
+PIE.US,D,20110616,000000,14.8853,15.0027,14.8086,14.9115,358164.49234048,0
+PIE.US,D,20110617,000000,15.0464,15.0872,14.9765,15.0027,91670.313487682,0
+PIE.US,D,20110620,000000,14.8941,14.9765,14.7931,14.9513,78606.196640036,0
+PIE.US,D,20110621,000000,15.0794,15.2707,15.0794,15.2289,96162.037283577,0
+PIE.US,D,20110622,000000,15.2046,15.3231,15.1454,15.1794,127292.97986715,0
+PIE.US,D,20110623,000000,14.9115,15.127,14.9115,15.1202,37596.552341141,0
+PIE.US,D,20110624,000000,15.1871,15.2376,15.061,15.0968,218927.23593904,0
+PIE.US,D,20110627,000000,15.0794,15.261,15.0794,15.1871,133302.20576197,0
+PIE.US,D,20110628,000000,15.2046,15.4376,15.1871,15.4376,171167.64340373,0
+PIE.US,D,20110629,000000,15.5056,15.5871,15.4133,15.5376,114646.09883081,0
+PIE.US,D,20110630,000000,15.6511,15.7764,15.5987,15.7589,330531.11908881,0
+PIE.US,D,20110701,000000,15.755,15.9908,15.755,15.9734,255403.94796684,0
+PIE.US,D,20110705,000000,15.9152,15.9908,15.8929,15.955,315621.89276446,0
+PIE.US,D,20110706,000000,15.9317,16.017,15.8502,15.9996,223933.03546295,0
+PIE.US,D,20110707,000000,16.1734,16.283,16.1491,16.252,617576.9947316,0
+PIE.US,D,20110708,000000,16.1141,16.1927,16.0579,16.1831,340330.49448941,0
+PIE.US,D,20110711,000000,15.9637,15.9812,15.7734,15.8055,143760.91676562,0
+PIE.US,D,20110712,000000,15.7395,15.8773,15.69,15.755,256304.35314978,0
+PIE.US,D,20110713,000000,15.9463,16.1403,15.8589,16.0093,175526.46986714,0
+PIE.US,D,20110714,000000,16.0676,16.1064,15.9016,15.9317,111427.71691834,0
+PIE.US,D,20110715,000000,16.0676,16.0976,15.9734,16.0676,154902.65824558,0
+PIE.US,D,20110718,000000,15.9637,15.9637,15.7734,15.9094,424619.33985837,0
+PIE.US,D,20110719,000000,15.9463,16.0734,15.9317,16.0501,73578.762666649,0
+PIE.US,D,20110720,000000,16.0676,16.1316,15.9996,16.0976,150931.19144898,0
+PIE.US,D,20110721,000000,16.1569,16.316,16.1569,16.2743,158650.56906426,0
+PIE.US,D,20110722,000000,16.3355,16.3753,16.2675,16.316,480923.50972466,0
+PIE.US,D,20110725,000000,16.283,16.35,16.2675,16.2918,185604.00247527,0
+PIE.US,D,20110726,000000,16.3676,16.4442,16.3355,16.4277,342606.23253186,0
+PIE.US,D,20110727,000000,16.419,16.5179,16.252,16.2918,193766.37119886,0
+PIE.US,D,20110728,000000,16.3753,16.4277,16.283,16.316,99748.204837134,0
+PIE.US,D,20110729,000000,16.1657,16.35,16.1657,16.3015,251896.07651615,0
+PIE.US,D,20110801,000000,16.6189,16.6189,16.2918,16.4685,413337.48956276,0
+PIE.US,D,20110802,000000,16.3587,16.4093,15.9384,15.9463,316641.80252546,0
+PIE.US,D,20110803,000000,16.017,16.017,15.7395,15.9152,913057.21503423,0
+PIE.US,D,20110804,000000,15.5298,15.5298,14.9843,15.0027,1676531.7859702,0
+PIE.US,D,20110805,000000,15.1047,15.127,14.4931,14.8853,1131512.6139323,0
+PIE.US,D,20110808,000000,13.6856,14.4591,13.5788,13.6108,2343303.4583856,0
+PIE.US,D,20110809,000000,13.9874,14.3728,13.7039,14.3253,1306770.1984988,0
+PIE.US,D,20110810,000000,14.1504,14.2747,13.8447,13.8534,503686.04120868,0
+PIE.US,D,20110811,000000,14.1748,14.7931,14.1417,14.6329,495733.83570856,0
+PIE.US,D,20110812,000000,14.7329,14.7416,14.5174,14.6513,434533.06877761,0
+PIE.US,D,20110815,000000,14.8338,15.0279,14.8338,15.0279,221618.14936905,0
+PIE.US,D,20110816,000000,14.959,15.0105,14.7756,14.8338,325896.19584163,0
+PIE.US,D,20110817,000000,15.0182,15.1542,14.9668,15.061,619502.46073493,0
+PIE.US,D,20110818,000000,14.6785,14.6882,14.3505,14.4339,445611.9673329,0
+PIE.US,D,20110819,000000,14.2213,14.5087,14.1583,14.1583,620962.2709686,0
+PIE.US,D,20110822,000000,14.3902,14.3902,14.099,14.1262,395777.5280717,0
+PIE.US,D,20110823,000000,14.2407,14.6261,14.1971,14.5834,362310.06494477,0
+PIE.US,D,20110824,000000,14.4252,14.5669,14.3155,14.5009,182278.4785273,0
+PIE.US,D,20110825,000000,14.4426,14.4844,14.134,14.1883,278370.46140305,0
+PIE.US,D,20110826,000000,14.1417,14.367,13.9874,14.3427,315354.03767571,0
+PIE.US,D,20110829,000000,14.6785,14.7843,14.5999,14.7843,87031.269392977,0
+PIE.US,D,20110830,000000,14.7678,14.8941,14.5766,14.8338,642973.77799224,0
+PIE.US,D,20110831,000000,15.1532,15.1949,15.0444,15.1619,429707.55633266,0
+PIE.US,D,20110901,000000,15.1959,15.2784,15.0182,15.0182,627372.24928467,0
+PIE.US,D,20110902,000000,14.8145,14.9658,14.7212,14.8145,238071.66330121,0
+PIE.US,D,20110906,000000,14.4514,14.7174,14.3573,14.6882,538646.28134942,0
+PIE.US,D,20110907,000000,14.9115,15.0464,14.8688,15.0464,108525.61005297,0
+PIE.US,D,20110908,000000,14.826,14.9668,14.7416,14.7678,129121.60595377,0
+PIE.US,D,20110909,000000,14.5417,14.6601,14.3155,14.3427,202396.45611588,0
+PIE.US,D,20110912,000000,14.1883,14.2747,14.0311,14.2495,354047.76566883,0
+PIE.US,D,20110913,000000,14.1971,14.2747,14.0893,14.2407,260845.5271159,0
+PIE.US,D,20110914,000000,14.099,14.1504,13.8214,14.0476,214032.69929814,0
+PIE.US,D,20110915,000000,14.1175,14.1262,13.9806,14.0311,519406.04428243,0
+PIE.US,D,20110916,000000,14.1504,14.1748,14.0388,14.1077,111583.27891219,0
+PIE.US,D,20110919,000000,13.6943,13.7467,13.5953,13.7224,176461.90225399,0
+PIE.US,D,20110920,000000,13.7389,13.8971,13.5351,13.5953,611837.68434927,0
+PIE.US,D,20110921,000000,13.5438,13.5438,13.0595,13.075,997675.72820474,0
+PIE.US,D,20110922,000000,12.4722,12.6916,11.9791,12.0636,1691946.8463275,0
+PIE.US,D,20110923,000000,12.147,12.3198,12.0888,12.278,995735.83923509,0
+PIE.US,D,20110926,000000,12.0636,12.2616,11.9141,12.247,263771.32885451,0
+PIE.US,D,20110927,000000,12.7265,13.0245,12.6916,12.7265,560946.24769941,0
+PIE.US,D,20110928,000000,12.6993,12.777,12.3809,12.3809,483334.20552338,0
+PIE.US,D,20110929,000000,12.6741,12.7343,12.2868,12.445,579128.45716587,0
+PIE.US,D,20110930,000000,12.2673,12.3441,11.9645,11.9733,440971.89302631,0
+PIE.US,D,20111003,000000,11.8956,12.0305,10.7735,11.584,782154.37274031,0
+PIE.US,D,20111004,000000,11.519,11.8471,11.3569,11.8471,838184.50624657,0
+PIE.US,D,20111005,000000,11.7674,12.1218,11.7102,12.1033,390084.57722397,0
+PIE.US,D,20111006,000000,12.1218,12.4382,12.1218,12.4382,670021.99089618,0
+PIE.US,D,20111007,000000,12.4547,12.5149,12.2208,12.278,444104.76735276,0
+PIE.US,D,20111010,000000,12.5741,12.7615,12.5401,12.7343,88392.179286183,0
+PIE.US,D,20111011,000000,12.6382,12.9012,12.6178,12.874,539043.94313502,0
+PIE.US,D,20111012,000000,13.1012,13.3934,13.0662,13.2177,329658.52962663,0
+PIE.US,D,20111013,000000,13.1351,13.2012,12.9653,13.1507,1814853.1840104,0
+PIE.US,D,20111014,000000,13.3517,13.3934,13.2526,13.3856,536129.4737271,0
+PIE.US,D,20111017,000000,13.3856,13.4371,13.1177,13.1507,157271.11535722,0
+PIE.US,D,20111018,000000,13.1429,13.4021,12.9012,13.3283,145507.12590187,0
+PIE.US,D,20111019,000000,13.3517,13.3934,13.1351,13.1351,439567.71423416,0
+PIE.US,D,20111020,000000,12.9439,12.9653,12.6916,12.874,273145.22674874,0
+PIE.US,D,20111021,000000,13.009,13.1691,13.0003,13.1089,1240999.4116691,0
+PIE.US,D,20111024,000000,13.1847,13.635,13.1847,13.5953,192531.14715499,0
+PIE.US,D,20111025,000000,13.4438,13.4438,13.305,13.3283,230387.31288984,0
+PIE.US,D,20111026,000000,13.5176,13.5351,13.2526,13.4798,148126.95471218,0
+PIE.US,D,20111027,000000,14.0476,14.3728,13.9874,14.2903,609699.9946987,0
+PIE.US,D,20111028,000000,13.9651,14.1883,13.8699,14.0893,199508.77221683,0
+PIE.US,D,20111031,000000,13.8195,13.8603,13.6322,13.6322,115712.3681264,0
+PIE.US,D,20111101,000000,13.0847,13.3779,13.0847,13.2342,253727.79323841,0
+PIE.US,D,20111102,000000,13.5526,13.6768,13.5079,13.6195,83952.996296158,0
+PIE.US,D,20111103,000000,13.7039,13.804,13.5438,13.7797,111865.55696725,0
+PIE.US,D,20111104,000000,13.6826,13.7448,13.5409,13.7118,57856.699169138,0
+PIE.US,D,20111107,000000,13.6943,13.804,13.6021,13.7632,177299.46451226,0
+PIE.US,D,20111108,000000,13.8603,13.9874,13.7389,13.9564,240746.09334116,0
+PIE.US,D,20111109,000000,13.5526,13.5788,13.2614,13.3205,262726.6940084,0
+PIE.US,D,20111110,000000,13.5613,13.5953,13.3691,13.4438,125728.08802174,0
+PIE.US,D,20111111,000000,13.5691,13.7137,13.5613,13.6603,150577.82877421,0
+PIE.US,D,20111114,000000,13.5788,13.635,13.5176,13.5788,139243.43767274,0
+PIE.US,D,20111115,000000,13.5953,13.7039,13.5526,13.6273,106315.80557081,0
+PIE.US,D,20111116,000000,13.5613,13.6448,13.4273,13.4438,58136.916800441,0
+PIE.US,D,20111117,000000,13.5351,13.5351,13.1089,13.1847,314249.65054057,0
+PIE.US,D,20111118,000000,13.3429,13.3691,13.1934,13.2177,140893.83710416,0
+PIE.US,D,20111121,000000,12.9585,12.9585,12.611,12.7615,355327.28882354,0
+PIE.US,D,20111122,000000,12.842,12.9177,12.7168,12.8343,171999.02439073,0
+PIE.US,D,20111123,000000,12.7343,12.742,12.5149,12.5226,478537.53901106,0
+PIE.US,D,20111125,000000,12.5741,12.6566,12.4809,12.4809,38876.075495844,0
+PIE.US,D,20111128,000000,12.9012,12.9439,12.8099,12.8838,255320.50080458,0
+PIE.US,D,20111129,000000,12.9177,13.0595,12.9177,12.9585,170023.07800529,0
+PIE.US,D,20111130,000000,13.6011,13.7875,13.5409,13.77,97966.968496973,0
+PIE.US,D,20111201,000000,13.6195,13.7224,13.5788,13.635,103204.56569384,0
+PIE.US,D,20111202,000000,13.7448,13.802,13.6176,13.6243,85415.897165463,0
+PIE.US,D,20111205,000000,13.7894,13.8447,13.6943,13.7894,138200.86325038,0
+PIE.US,D,20111206,000000,13.6078,13.7777,13.6078,13.7283,91636.316495649,0
+PIE.US,D,20111207,000000,13.6011,13.7875,13.5914,13.77,70592.178427131,0
+PIE.US,D,20111208,000000,13.6011,13.6418,13.3904,13.4234,194495.76120976,0
+PIE.US,D,20111209,000000,13.4321,13.6924,13.4321,13.6584,102454.57144534,0
+PIE.US,D,20111212,000000,13.3604,13.4021,13.1934,13.2701,61230.643075457,0
+PIE.US,D,20111213,000000,13.3982,13.4496,13.1381,13.1875,151412.30039684,0
+PIE.US,D,20111214,000000,13.1458,13.1458,12.9672,12.9944,200763.57028642,0
+PIE.US,D,20111215,000000,13.2526,13.2526,13.0245,13.0517,129616.10765608,0
+PIE.US,D,20111216,000000,13.2215,13.2905,13.1293,13.1963,236838.4996811,0
+PIE.US,D,20111219,000000,13.1381,13.172,12.9672,13.0109,126600.67748392,0
+PIE.US,D,20111220,000000,13.2371,13.4409,13.2371,13.4069,110513.91898096,0
+PIE.US,D,20111221,000000,13.3157,13.3982,13.2128,13.3642,161960.63983404,0
+PIE.US,D,20111222,000000,13.4234,13.5409,13.4234,13.5409,75442.415957193,0
+PIE.US,D,20111223,000000,13.4905,13.5322,13.4409,13.5322,78763.819057643,0
+PIE.US,D,20111227,000000,13.4234,13.4409,13.373,13.373,64998.127919858,0
+PIE.US,D,20111228,000000,13.3565,13.3565,13.2565,13.2652,166010.40273349,0
+PIE.US,D,20111229,000000,13.373,13.4321,13.3235,13.3982,140668.22070249,0
+PIE.US,D,20111230,000000,13.4176,13.4788,13.3914,13.4428,235806.22737755,0
+PIE.US,D,20120103,000000,13.6749,13.7962,13.6652,13.737,93775.036358098,0
+PIE.US,D,20120104,000000,13.5826,13.6924,13.5826,13.6826,56760.553729039,0
+PIE.US,D,20120105,000000,13.5826,13.737,13.5584,13.7118,296258.03027189,0
+PIE.US,D,20120106,000000,13.6497,13.6497,13.5137,13.5137,102701.8222965,0
+PIE.US,D,20120109,000000,13.6322,13.6322,13.5496,13.6078,35254.880738374,0
+PIE.US,D,20120110,000000,13.8107,13.8865,13.7962,13.8195,138714.9389784,0
+PIE.US,D,20120111,000000,13.6826,13.802,13.6497,13.7962,91306.648694116,0
+PIE.US,D,20120112,000000,13.7875,13.8778,13.7448,13.869,326183.62495609,0
+PIE.US,D,20120113,000000,13.7535,13.7535,13.6322,13.7118,111311.30297592,0
+PIE.US,D,20120117,000000,13.9127,13.9797,13.869,13.9127,76958.887844247,0
+PIE.US,D,20120118,000000,13.9874,14.2058,13.9719,14.1893,102625.58661739,0
+PIE.US,D,20120119,000000,14.2058,14.2689,14.1592,14.2514,207414.61818235,0
+PIE.US,D,20120120,000000,14.1816,14.2233,14.1349,14.2058,102175.38402592,0
+PIE.US,D,20120123,000000,14.2689,14.3757,14.2417,14.2912,154227.86946432,0
+PIE.US,D,20120124,000000,14.1417,14.2602,14.1349,14.232,87206.405412542,0
+PIE.US,D,20120125,000000,14.1272,14.4194,14.1272,14.4106,186607.42884619,0
+PIE.US,D,20120126,000000,14.4611,14.5358,14.3096,14.3592,91332.40399111,0
+PIE.US,D,20120127,000000,14.368,14.4796,14.3533,14.4533,64362.487190026,0
+PIE.US,D,20120130,000000,14.1417,14.2999,14.1077,14.2825,145752.31632926,0
+PIE.US,D,20120131,000000,14.4194,14.4533,14.2816,14.4009,152737.15287426,0
+PIE.US,D,20120201,000000,14.6465,14.7212,14.5805,14.6737,184643.8450033,0
+PIE.US,D,20120202,000000,14.7212,14.8736,14.7212,14.8145,125735.29950489,0
+PIE.US,D,20120203,000000,15.0008,15.0008,14.8911,14.9824,203376.18761356,0
+PIE.US,D,20120206,000000,14.7552,14.798,14.7299,14.798,266896.99169781,0
+PIE.US,D,20120207,000000,14.7377,14.8484,14.7047,14.83,194929.48041115,0
+PIE.US,D,20120208,000000,14.9261,14.9581,14.8572,14.9261,189262.28486041,0
+PIE.US,D,20120209,000000,14.9338,14.9338,14.8145,14.9086,308674.14384714,0
+PIE.US,D,20120210,000000,14.6989,14.7135,14.6203,14.6989,151335.03450585,0
+PIE.US,D,20120213,000000,14.8736,14.9406,14.8232,14.8659,120884.03176295,0
+PIE.US,D,20120214,000000,14.7552,14.7639,14.6737,14.7552,84711.232239685,0
+PIE.US,D,20120215,000000,14.8397,14.8397,14.6922,14.7135,127699.91355966,0
+PIE.US,D,20120216,000000,14.6203,14.8145,14.6048,14.8145,370383.8354467,0
+PIE.US,D,20120217,000000,14.9658,14.9658,14.8572,14.8999,134907.27587069,0
+PIE.US,D,20120221,000000,14.9737,14.9737,14.8397,14.8736,77773.785441163,0
+PIE.US,D,20120222,000000,14.8484,14.8999,14.8145,14.8572,105008.46669536,0
+PIE.US,D,20120223,000000,14.8911,14.8999,14.8397,14.8911,43490.394505433,0
+PIE.US,D,20120224,000000,14.8484,14.9503,14.8484,14.8736,482757.28687069,0
+PIE.US,D,20120227,000000,14.6834,14.83,14.664,14.7892,220973.23673229,0
+PIE.US,D,20120228,000000,14.8999,14.9581,14.8659,14.9581,67571.59719558,0
+PIE.US,D,20120229,000000,15.1299,15.158,14.96,14.96,91458.089840445,0
+PIE.US,D,20120301,000000,15.0775,15.2036,15.0678,15.1784,152116.96532262,0
+PIE.US,D,20120302,000000,15.1862,15.1862,15.1095,15.1532,58699.412486808,0
+PIE.US,D,20120305,000000,15.0523,15.0591,14.9658,15.0076,65386.51779854,0
+PIE.US,D,20120306,000000,14.7377,14.7377,14.5717,14.6048,180191.26925884,0
+PIE.US,D,20120307,000000,14.7805,14.8232,14.6989,14.798,137066.59997073,0
+PIE.US,D,20120308,000000,15.0261,15.1192,14.9581,15.0523,97770.198027932,0
+PIE.US,D,20120309,000000,15.095,15.1095,15.0357,15.0523,52570.682013924,0
+PIE.US,D,20120312,000000,14.9406,14.9737,14.8999,14.9581,37531.648992715,0
+PIE.US,D,20120313,000000,15.0008,15.2134,14.9911,15.2134,96418.560041645,0
+PIE.US,D,20120314,000000,15.1192,15.1192,14.9406,14.9658,54548.688823125,0
+PIE.US,D,20120315,000000,15.0775,15.1532,15.0173,15.1532,56599.840675791,0
+PIE.US,D,20120316,000000,15.1784,15.1862,15.1095,15.1445,52010.246751316,0
+PIE.US,D,20120319,000000,15.0872,15.1784,15.0872,15.126,34251.454367456,0
+PIE.US,D,20120320,000000,14.9503,15.0261,14.8736,15.0076,337941.43314016,0
+PIE.US,D,20120321,000000,15.0523,15.0775,14.9824,15.0444,114865.5339612,0
+PIE.US,D,20120322,000000,14.9261,14.9261,14.8067,14.8911,141449.12130737,0
+PIE.US,D,20120323,000000,14.8572,14.9911,14.8397,14.9737,90305.282746958,0
+PIE.US,D,20120326,000000,15.0591,15.2036,15.0444,15.2036,88178.925427066,0
+PIE.US,D,20120327,000000,15.1532,15.1619,15.0591,15.0872,84786.43770691,0
+PIE.US,D,20120328,000000,15.0775,15.126,14.8659,14.9658,378432.88086352,0
+PIE.US,D,20120329,000000,14.8572,14.9737,14.7805,14.9658,58960.056092396,0
+PIE.US,D,20120330,000000,15.124,15.1484,15.0115,15.1299,52713.881465215,0
+PIE.US,D,20120402,000000,15.1347,15.3735,15.095,15.3638,133126.03953052,0
+PIE.US,D,20120403,000000,15.3833,15.4055,15.2445,15.2979,41100.302944315,0
+PIE.US,D,20120404,000000,15.0872,15.0872,14.9658,15.0261,52569.651802044,0
+PIE.US,D,20120405,000000,15.0173,15.1445,15.0173,15.1192,19237.146431362,0
+PIE.US,D,20120409,000000,14.8999,14.9824,14.8659,14.9338,69641.292862083,0
+PIE.US,D,20120410,000000,14.8572,14.8736,14.5951,14.6126,100733.08739422,0
+PIE.US,D,20120411,000000,14.7718,14.8232,14.7377,14.7552,180825.87977679,0
+PIE.US,D,20120412,000000,14.8572,15.1095,14.8572,15.0872,136043.5995741,0
+PIE.US,D,20120413,000000,15.0076,15.0076,14.8397,14.9338,120571.87756337,0
+PIE.US,D,20120416,000000,14.9911,14.9911,14.798,14.8484,84776.135588112,0
+PIE.US,D,20120417,000000,14.9824,15.0523,14.9086,15.0357,53534.96033341,0
+PIE.US,D,20120418,000000,14.9911,15.0357,14.9581,14.9737,56040.435625064,0
+PIE.US,D,20120419,000000,15.0008,15.0261,14.8484,14.9406,523339.39323947,0
+PIE.US,D,20120420,000000,15.0357,15.1619,15.0357,15.095,151682.21590934,0
+PIE.US,D,20120423,000000,14.9737,14.9737,14.83,14.9737,68066.09889788,0
+PIE.US,D,20120424,000000,15.0173,15.1027,15.0008,15.0261,109102.52870565,0
+PIE.US,D,20120425,000000,15.1027,15.1347,15.0523,15.1347,93867.755427279,0
+PIE.US,D,20120426,000000,15.1095,15.1445,15.0261,15.1347,82401.49720519,0
+PIE.US,D,20120427,000000,15.1707,15.1784,15.1095,15.1192,227901.4116239,0
+PIE.US,D,20120430,000000,15.1746,15.1746,15.1066,15.158,47148.676890577,0
+PIE.US,D,20120501,000000,15.1619,15.4055,15.1347,15.3066,152241.62096007,0
+PIE.US,D,20120502,000000,15.261,15.2784,15.1532,15.2784,136262.00449262,0
+PIE.US,D,20120503,000000,15.3454,15.3454,15.1192,15.1347,341108.30445865,0
+PIE.US,D,20120504,000000,15.1784,15.2367,14.9911,15.0076,90493.811520959,0
+PIE.US,D,20120507,000000,15.0261,15.0872,14.9406,15.0444,68499.818099273,0
+PIE.US,D,20120508,000000,14.9338,15.0261,14.7639,14.8999,104466.57524659,0
+PIE.US,D,20120509,000000,14.6281,14.7135,14.4951,14.6465,410574.46130116,0
+PIE.US,D,20120510,000000,14.7805,14.7892,14.664,14.6922,130812.18364852,0
+PIE.US,D,20120511,000000,14.5863,14.6989,14.5358,14.5805,122803.31649501,0
+PIE.US,D,20120514,000000,14.3533,14.368,14.1504,14.2058,366530.84301628,0
+PIE.US,D,20120515,000000,14.2757,14.2757,14.0224,14.099,574454.38586725,0
+PIE.US,D,20120516,000000,13.9797,14.0903,13.8778,13.8778,172620.24215425,0
+PIE.US,D,20120517,000000,13.904,13.9127,13.7021,13.7118,289541.04881563,0
+PIE.US,D,20120518,000000,13.6078,13.7118,13.4905,13.5234,296865.85528097,0
+PIE.US,D,20120521,000000,13.5322,13.7777,13.4982,13.77,619334.53619853,0
+PIE.US,D,20120522,000000,13.8272,13.9127,13.6749,13.737,161581.52186227,0
+PIE.US,D,20120523,000000,13.5826,13.6322,13.4234,13.6243,184420.28902539,0
+PIE.US,D,20120524,000000,13.6322,13.6652,13.4846,13.5409,142028.10038381,0
+PIE.US,D,20120525,000000,13.5826,13.5826,13.4496,13.4565,90173.415626344,0
+PIE.US,D,20120529,000000,13.7613,13.8524,13.7021,13.7875,149269.45968687,0
+PIE.US,D,20120530,000000,13.6497,13.6497,13.5496,13.6176,35547.460912235,0
+PIE.US,D,20120531,000000,13.603,13.6283,13.4788,13.5875,73815.711399001,0
+PIE.US,D,20120601,000000,13.3759,13.3837,13.2759,13.2924,352200.59576837,0
+PIE.US,D,20120604,000000,13.2565,13.2565,13.1381,13.204,130219.81181764,0
+PIE.US,D,20120605,000000,13.2584,13.3176,13.2294,13.3098,134618.81654434,0
+PIE.US,D,20120606,000000,13.5701,13.7156,13.5526,13.7156,114976.79684423,0
+PIE.US,D,20120607,000000,13.9165,14.0107,13.7069,13.7069,167555.72055318,0
+PIE.US,D,20120608,000000,13.5953,13.7244,13.5701,13.7244,107314.08088233,0
+PIE.US,D,20120611,000000,13.8272,13.8272,13.5234,13.5584,85276.818561691,0
+PIE.US,D,20120612,000000,13.7156,13.7748,13.6205,13.7748,58463.493966336,0
+PIE.US,D,20120613,000000,13.7671,13.8069,13.67,13.7069,67097.699730875,0
+PIE.US,D,20120614,000000,13.6652,13.8524,13.6652,13.8272,110470.65008201,0
+PIE.US,D,20120615,000000,13.8486,13.9534,13.8321,13.9534,45837.2171676,0
+PIE.US,D,20120618,000000,13.935,14.0602,13.9165,14.0369,38542.286846791,0
+PIE.US,D,20120619,000000,14.1971,14.3592,14.133,14.2816,53187.778929919,0
+PIE.US,D,20120620,000000,14.3087,14.3436,14.1738,14.2816,59965.542887073,0
+PIE.US,D,20120621,000000,14.1796,14.1796,13.8486,13.8574,81725.678212047,0
+PIE.US,D,20120622,000000,14.0291,14.0291,13.9088,13.9942,51907.225563337,0
+PIE.US,D,20120625,000000,13.7826,13.8244,13.7321,13.7991,85312.875977484,0
+PIE.US,D,20120626,000000,13.9622,14.0291,13.8574,14.0107,104465.5450347,0
+PIE.US,D,20120627,000000,14.1155,14.1738,14.0602,14.1573,58185.336758792,0
+PIE.US,D,20120628,000000,14.0543,14.1155,13.9622,14.0971,66670.161800761,0
+PIE.US,D,20120629,000000,14.4194,14.4281,14.2912,14.4106,100849.50133663,0
+PIE.US,D,20120702,000000,14.3757,14.3757,14.2505,14.3359,71760.438698816,0
+PIE.US,D,20120703,000000,14.4009,14.4611,14.3592,14.4466,46464.616202394,0
+PIE.US,D,20120705,000000,14.4106,14.4194,14.2679,14.3592,87985.245593665,0
+PIE.US,D,20120706,000000,14.231,14.231,14.1408,14.2136,41442.333288407,0
+PIE.US,D,20120709,000000,14.1796,14.1796,14.0602,14.1408,30232.597824387,0
+PIE.US,D,20120710,000000,14.2505,14.2505,14.0019,14.0369,89256.527053329,0
+PIE.US,D,20120711,000000,14.1408,14.1883,14.0447,14.1155,82977.385645994,0
+PIE.US,D,20120712,000000,13.9534,14.0204,13.8389,13.9854,33736.34842756,0
+PIE.US,D,20120713,000000,14.0369,14.1971,14.0369,14.1738,41794.665751296,0
+PIE.US,D,20120716,000000,14.1252,14.1796,14.0787,14.1573,21101.829933786,0
+PIE.US,D,20120717,000000,14.1796,14.231,14.0204,14.2136,60026.325387981,0
+PIE.US,D,20120718,000000,14.0874,14.2816,14.0874,14.2592,107360.44041692,0
+PIE.US,D,20120719,000000,14.2592,14.3271,14.231,14.3087,25895.405810461,0
+PIE.US,D,20120720,000000,14.1796,14.1796,14.0787,14.1059,33098.647273969,0
+PIE.US,D,20120723,000000,13.8069,13.8651,13.7069,13.8321,51327.216275014,0
+PIE.US,D,20120724,000000,13.8574,13.8574,13.7069,13.7991,75147.775359572,0
+PIE.US,D,20120725,000000,13.8651,13.8933,13.7748,13.8321,278238.59428243,0
+PIE.US,D,20120726,000000,13.9854,14.0874,13.9854,14.0543,73234.671898799,0
+PIE.US,D,20120727,000000,14.0602,14.3087,14.0543,14.2747,70727.136183383,0
+PIE.US,D,20120730,000000,14.2407,14.2747,14.2213,14.231,59575.092584632,0
+PIE.US,D,20120731,000000,14.3436,14.3912,14.231,14.231,156272.8400457,0
+PIE.US,D,20120801,000000,14.368,14.368,14.2407,14.2679,49127.713911658,0
+PIE.US,D,20120802,000000,14.133,14.231,14.0291,14.1155,232548.69741365,0
+PIE.US,D,20120803,000000,14.3359,14.4611,14.3087,14.4281,84863.703597894,0
+PIE.US,D,20120806,000000,14.4466,14.529,14.4466,14.4708,109534.18748328,0
+PIE.US,D,20120807,000000,14.496,14.5368,14.4611,14.4611,59429.832709581,0
+PIE.US,D,20120808,000000,14.4009,14.496,14.3757,14.4873,354757.58165402,0
+PIE.US,D,20120809,000000,14.4873,14.5213,14.4466,14.496,113763.20724983,0
+PIE.US,D,20120810,000000,14.4796,14.5727,14.4369,14.564,64468.599013645,0
+PIE.US,D,20120813,000000,14.4796,14.5213,14.3912,14.4533,109663.99418013,0
+PIE.US,D,20120814,000000,14.5213,14.5368,14.4466,14.4533,90989.343435139,0
+PIE.US,D,20120815,000000,14.4369,14.5368,14.4369,14.5213,35896.702739484,0
+PIE.US,D,20120816,000000,14.496,14.564,14.4281,14.496,309297.42203442,0
+PIE.US,D,20120817,000000,14.4708,14.4708,14.3912,14.4466,81026.164345668,0
+PIE.US,D,20120820,000000,14.3912,14.5048,14.0787,14.4611,47713.233000702,0
+PIE.US,D,20120821,000000,14.529,14.5814,14.4106,14.4533,127878.14021486,0
+PIE.US,D,20120822,000000,14.4106,14.5048,14.3592,14.4873,38307.398538198,0
+PIE.US,D,20120823,000000,14.4611,14.4611,14.3757,14.3912,153892.0203915,0
+PIE.US,D,20120824,000000,14.3912,14.5048,14.3757,14.4708,19066.131259317,0
+PIE.US,D,20120827,000000,14.4708,14.4708,14.3844,14.3844,26411.541962237,0
+PIE.US,D,20120828,000000,14.368,14.3844,14.3271,14.3359,71454.465770517,0
+PIE.US,D,20120829,000000,14.3359,14.3359,14.231,14.2592,28241.198260747,0
+PIE.US,D,20120830,000000,14.1883,14.1883,14.0447,14.1252,211603.45968559,0
+PIE.US,D,20120831,000000,14.2912,14.3174,14.2136,14.2747,29207.537003993,0
+PIE.US,D,20120904,000000,14.2592,14.3271,14.1738,14.2136,202431.48331979,0
+PIE.US,D,20120905,000000,14.1971,14.1971,14.1252,14.133,105334.01364937,0
+PIE.US,D,20120906,000000,14.1738,14.3844,14.1738,14.368,42129.484612228,0
+PIE.US,D,20120907,000000,14.4611,14.529,14.4611,14.5048,162794.08124478,0
+PIE.US,D,20120910,000000,14.4873,14.496,14.3757,14.3844,139659.64327217,0
+PIE.US,D,20120911,000000,14.4611,14.5125,14.4466,14.4873,45211.878556567,0
+PIE.US,D,20120912,000000,14.496,14.496,14.3844,14.4796,110176.00948439,0
+PIE.US,D,20120913,000000,14.4708,14.8329,14.4281,14.7998,54828.906454428,0
+PIE.US,D,20120914,000000,14.7998,14.9678,14.7998,14.8776,343128.54995492,0
+PIE.US,D,20120917,000000,14.8173,14.8251,14.7319,14.7484,117077.39886712,0
+PIE.US,D,20120918,000000,14.7319,14.7581,14.6853,14.7232,72104.529466666,0
+PIE.US,D,20120919,000000,14.7397,14.7824,14.6999,14.7484,199874.49743416,0
+PIE.US,D,20120920,000000,14.6475,14.6999,14.5814,14.6757,76835.262418672,0
+PIE.US,D,20120921,000000,14.8173,14.8688,14.7232,14.7319,73319.149272941,0
+PIE.US,D,20120924,000000,14.6757,14.7319,14.6572,14.7154,77163.900008326,0
+PIE.US,D,20120925,000000,14.7581,14.8513,14.63,14.63,57033.559877184,0
+PIE.US,D,20120926,000000,14.6058,14.6475,14.5048,14.5863,135986.9379207,0
+PIE.US,D,20120927,000000,14.7232,14.8425,14.6659,14.8086,146961.78507614,0
+PIE.US,D,20120928,000000,14.7057,14.7232,14.6378,14.6378,195124.19045643,0
+PIE.US,D,20121001,000000,14.7736,14.7998,14.6853,14.7319,111675.99798137,0
+PIE.US,D,20121002,000000,14.8251,14.8329,14.7232,14.7824,485974.63857129,0
+PIE.US,D,20121003,000000,14.8425,14.8425,14.7154,14.7659,100923.67659198,0
+PIE.US,D,20121004,000000,14.8173,14.9028,14.7824,14.8776,137929.91752599,0
+PIE.US,D,20121005,000000,14.9775,15.0202,14.8688,14.8843,87675.151817847,0
+PIE.US,D,20121008,000000,14.8086,14.8251,14.7659,14.8086,69270.416585357,0
+PIE.US,D,20121009,000000,14.7581,14.7581,14.6135,14.6572,69439.371333643,0
+PIE.US,D,20121010,000000,14.6757,14.7057,14.6135,14.63,17627.955475127,0
+PIE.US,D,20121011,000000,14.7581,14.7998,14.7397,14.7484,55544.903710884,0
+PIE.US,D,20121012,000000,14.8513,14.8688,14.7659,14.7998,72763.865069733,0
+PIE.US,D,20121015,000000,14.8329,14.9028,14.7998,14.8843,92790.153801017,0
+PIE.US,D,20121016,000000,14.9028,14.9775,14.9028,14.9377,38880.196343363,0
+PIE.US,D,20121017,000000,14.9862,15.0901,14.96,15.0551,73533.433343938,0
+PIE.US,D,20121018,000000,14.9435,15.0115,14.9028,14.9523,83448.19247506,0
+PIE.US,D,20121019,000000,14.9115,14.9115,14.6999,14.7232,115785.51316986,0
+PIE.US,D,20121022,000000,14.9203,14.9523,14.8513,14.9435,64494.35431064,0
+PIE.US,D,20121023,000000,14.7397,14.7736,14.6378,14.7581,99553.494791853,0
+PIE.US,D,20121024,000000,14.86,14.8776,14.7736,14.7921,95177.154726496,0
+PIE.US,D,20121025,000000,14.8843,14.8941,14.7998,14.8425,64082.269558723,0
+PIE.US,D,20121026,000000,14.8173,14.8173,14.7397,14.7921,59278.391563251,0
+PIE.US,D,20121031,000000,14.8425,14.86,14.7581,14.8329,107803.43152523,0
+PIE.US,D,20121101,000000,14.9203,14.9678,14.8425,14.9435,105968.62416732,0
+PIE.US,D,20121102,000000,14.9678,14.9678,14.7581,14.7736,86794.320660625,0
+PIE.US,D,20121105,000000,14.7998,14.8941,14.7736,14.8776,127408.36359768,0
+PIE.US,D,20121106,000000,14.9028,15.0202,14.8941,15.0047,201669.12652875,0
+PIE.US,D,20121107,000000,14.8513,14.8688,14.7057,14.7824,265620.55917874,0
+PIE.US,D,20121108,000000,14.7998,14.8941,14.6757,14.6757,69170.486033017,0
+PIE.US,D,20121109,000000,14.7824,14.9115,14.7824,14.8086,65790.360855419,0
+PIE.US,D,20121112,000000,14.93,14.9377,14.8688,14.9203,43491.424717314,0
+PIE.US,D,20121113,000000,14.8688,14.9435,14.8173,14.8688,359244.15439051,0
+PIE.US,D,20121114,000000,14.86,14.9115,14.5961,14.6223,83688.231843051,0
+PIE.US,D,20121115,000000,14.6135,14.7154,14.5863,14.6757,158403.31821312,0
+PIE.US,D,20121116,000000,14.6931,14.7232,14.5863,14.7232,106582.63044768,0
+PIE.US,D,20121119,000000,14.9115,15.0115,14.9115,15.0115,179545.32641021,0
+PIE.US,D,20121120,000000,14.8688,14.9203,14.8173,14.9115,416312.7414716,0
+PIE.US,D,20121121,000000,14.8843,14.93,14.8425,14.9203,58408.892736707,0
+PIE.US,D,20121123,000000,14.995,15.0202,14.9678,15.0202,22589.455888207,0
+PIE.US,D,20121126,000000,14.9523,15.0299,14.9523,15.0299,121906.00194771,0
+PIE.US,D,20121127,000000,14.9678,14.995,14.9115,14.9203,96955.300431017,0
+PIE.US,D,20121128,000000,14.9115,15.0551,14.8425,15.0474,110916.73182597,0
+PIE.US,D,20121129,000000,15.1396,15.1746,15.0813,15.158,92029.85743373,0
+PIE.US,D,20121130,000000,15.1901,15.2085,15.1396,15.1833,138061.78464662,0
+PIE.US,D,20121203,000000,15.225,15.259,15.1988,15.2173,86260.670906893,0
+PIE.US,D,20121204,000000,15.2085,15.259,15.1988,15.2425,59822.343435782,0
+PIE.US,D,20121205,000000,15.259,15.3609,15.2328,15.2842,104513.96499305,0
+PIE.US,D,20121206,000000,15.2328,15.3366,15.2328,15.3366,147275.99969947,0
+PIE.US,D,20121207,000000,15.3124,15.4036,15.3124,15.4036,252738.78983382,0
+PIE.US,D,20121210,000000,15.3415,15.4803,15.3415,15.4357,210377.50754863,0
+PIE.US,D,20121211,000000,15.4036,15.5376,15.4036,15.4871,198092.23088211,0
+PIE.US,D,20121212,000000,15.4958,15.5784,15.4619,15.4716,314895.59338921,0
+PIE.US,D,20121213,000000,15.4803,15.4958,15.3793,15.4123,580709.83240135,0
+PIE.US,D,20121214,000000,15.4444,15.4871,15.4211,15.4211,280258.83977871,0
+PIE.US,D,20121217,000000,15.4357,15.4803,15.4123,15.4619,120766.58760866,0
+PIE.US,D,20121218,000000,15.4716,15.6152,15.4357,15.5871,241495.05737777,0
+PIE.US,D,20121219,000000,15.6055,15.6404,15.5705,15.5871,250156.04865117,0
+PIE.US,D,20121220,000000,15.5618,15.657,15.5376,15.6327,621863.70636342,0
+PIE.US,D,20121221,000000,15.5056,15.5221,15.4367,15.4958,249089.77935559,0
+PIE.US,D,20121224,000000,15.5977,16.5063,15.5221,15.5463,112737.11621756,0
+PIE.US,D,20121226,000000,15.6579,15.6579,15.5298,15.5385,84112.679137526,0
+PIE.US,D,20121227,000000,15.6065,15.6579,15.4871,15.588,206754.2523674,0
+PIE.US,D,20121228,000000,15.5977,15.6579,15.556,15.588,103404.42679852,0
+PIE.US,D,20121231,000000,15.6638,15.8084,15.5764,15.7919,318647.62505542,0
+PIE.US,D,20130102,000000,15.8977,16.0249,15.8899,16.0249,267478.031198,0
+PIE.US,D,20130103,000000,15.8822,16.1578,15.8181,15.8734,1100601.1064792,0
+PIE.US,D,20130104,000000,15.9142,15.9705,15.8268,15.9433,590880.08407866,0
+PIE.US,D,20130107,000000,15.9297,15.9366,15.8899,15.9219,128917.62400158,0
+PIE.US,D,20130108,000000,15.8899,15.9608,15.8268,15.8822,247773.16857322,0
+PIE.US,D,20130109,000000,15.9793,16.0074,15.9297,15.9793,240532.83948203,0
+PIE.US,D,20130110,000000,15.9608,15.989,15.8822,15.9793,480244.60009588,0
+PIE.US,D,20130111,000000,15.9608,15.9608,15.8899,15.9366,386589.06831584,0
+PIE.US,D,20130114,000000,16.0162,16.0162,15.8734,15.989,248025.57048377,0
+PIE.US,D,20130115,000000,15.9064,15.9219,15.8647,15.9219,369076.49657125,0
+PIE.US,D,20130116,000000,15.8181,15.9297,15.8181,15.9142,182665.8381941,0
+PIE.US,D,20130117,000000,15.9977,16.0336,15.9297,15.989,240824.38944402,0
+PIE.US,D,20130118,000000,16.0336,16.0724,15.989,16.0569,298940.70200687,0
+PIE.US,D,20130122,000000,15.9977,16.0336,15.9608,16.0249,202571.59213545,0
+PIE.US,D,20130123,000000,15.9064,15.9433,15.8734,15.9064,173457.80441251,0
+PIE.US,D,20130124,000000,16.0249,16.0336,15.9366,15.9608,432516.94412886,0
+PIE.US,D,20130125,000000,16.0162,16.0501,15.9297,15.9977,477135.42064267,0
+PIE.US,D,20130128,000000,15.9366,15.9366,15.8181,15.8822,435498.37730898,0
+PIE.US,D,20130129,000000,15.9219,16.1054,15.9219,16.0899,292967.53352783,0
+PIE.US,D,20130130,000000,16.0249,16.0569,15.9608,15.989,1179843.9740609,0
+PIE.US,D,20130131,000000,16.0249,16.0249,15.9142,15.9366,729172.63618634,0
+PIE.US,D,20130201,000000,16.0724,16.1316,16.0074,16.1054,1082607.4257867,0
+PIE.US,D,20130204,000000,16.0569,16.0821,15.953,16.0074,1274507.0530594,0
+PIE.US,D,20130205,000000,16.2093,16.2181,16.122,16.184,822559.28266576,0
+PIE.US,D,20130206,000000,16.1403,16.1578,16.0899,16.1578,397596.88225142,0
+PIE.US,D,20130207,000000,16.1578,16.1665,15.9608,16.0336,232954.60089429,0
+PIE.US,D,20130208,000000,16.0424,16.1403,16.0336,16.1403,102421.60466519,0
+PIE.US,D,20130211,000000,16.1316,16.1403,16.0724,16.122,235591.94330655,0
+PIE.US,D,20130212,000000,16.1316,16.2617,16.1316,16.2277,227222.50199512,0
+PIE.US,D,20130213,000000,16.319,16.3626,16.286,16.3384,805582.42109867,0
+PIE.US,D,20130214,000000,16.3035,16.3791,16.2947,16.3791,217865.08749097,0
+PIE.US,D,20130215,000000,16.3956,16.3956,16.3035,16.3462,300048.17977764,0
+PIE.US,D,20130219,000000,16.3879,16.482,16.3714,16.4578,214973.28274439,0
+PIE.US,D,20130220,000000,16.5151,16.5151,16.3035,16.319,302769.99956405,0
+PIE.US,D,20130221,000000,16.2947,16.2947,16.1054,16.1937,324558.98082166,0
+PIE.US,D,20130222,000000,16.3384,16.3384,16.2539,16.3287,166967.46956982,0
+PIE.US,D,20130225,000000,16.5413,16.5685,16.2539,16.2695,201990.55263524,0
+PIE.US,D,20130226,000000,16.4578,16.4976,16.3791,16.4665,443944.05429952,0
+PIE.US,D,20130227,000000,16.5151,16.7791,16.5151,16.7286,421430.83409042,0
+PIE.US,D,20130228,000000,16.7625,16.8324,16.6869,16.7305,435466.4407407,0
+PIE.US,D,20130301,000000,16.7024,16.848,16.6771,16.8131,244065.43601784,0
+PIE.US,D,20130304,000000,16.7111,16.7791,16.6597,16.7694,397541.25080991,0
+PIE.US,D,20130305,000000,16.8975,16.9926,16.8878,16.9596,337405.72296267,0
+PIE.US,D,20130306,000000,16.9926,17.044,16.9848,17.044,215401.85088638,0
+PIE.US,D,20130307,000000,17.0373,17.0373,16.9848,17.0091,397489.74021592,0
+PIE.US,D,20130308,000000,17.1518,17.2042,17.0761,17.1965,156762.1906886,0
+PIE.US,D,20130311,000000,17.1965,17.2382,17.1391,17.2295,341174.23801895,0
+PIE.US,D,20130312,000000,17.1877,17.2295,17.1208,17.179,200575.04151241,0
+PIE.US,D,20130313,000000,17.1703,17.1703,17.0518,17.0518,267774.73221938,0
+PIE.US,D,20130314,000000,17.1391,17.1605,17.0849,17.1605,159719.92899548,0
+PIE.US,D,20130315,000000,17.1877,17.1877,17.0761,17.0946,179254.80666011,0
+PIE.US,D,20130318,000000,17.044,17.0946,16.9926,17.0275,237358.7566804,0
+PIE.US,D,20130319,000000,17.044,17.0693,16.7869,16.8878,335569.88539288,0
+PIE.US,D,20130320,000000,16.9926,17.0188,16.9227,16.9674,503295.59090623,0
+PIE.US,D,20130321,000000,16.9315,16.9315,16.8306,16.8577,416358.07079431,0
+PIE.US,D,20130322,000000,16.7694,16.7946,16.6859,16.7946,230357.43674533,0
+PIE.US,D,20130325,000000,16.914,16.9402,16.7694,16.8218,313615.04002262,0
+PIE.US,D,20130326,000000,17.0275,17.1304,17.0004,17.1304,288344.9728232,0
+PIE.US,D,20130327,000000,17.0605,17.1877,17.0188,17.1703,397352.72203591,0
+PIE.US,D,20130328,000000,17.1877,17.2042,17.0849,17.1877,179468.06051923,0
+PIE.US,D,20130401,000000,17.2042,17.2217,17.0605,17.0849,267730.43310855,0
+PIE.US,D,20130402,000000,17.0605,17.1391,17.044,17.0946,332865.57920843,0
+PIE.US,D,20130403,000000,17.0275,17.0275,16.7869,16.8403,423811.65374461,0
+PIE.US,D,20130404,000000,16.8403,16.88,16.7538,16.8403,109223.06349558,0
+PIE.US,D,20130405,000000,16.7024,16.8403,16.6237,16.8403,323935.70263438,0
+PIE.US,D,20130408,000000,16.7946,16.8218,16.7198,16.8131,205992.92578824,0
+PIE.US,D,20130409,000000,16.8403,16.9499,16.747,16.88,130546.38898352,0
+PIE.US,D,20130410,000000,17.0946,17.2042,17.0693,17.1304,292217.53927933,0
+PIE.US,D,20130411,000000,17.2469,17.2906,17.179,17.2731,187428.50771438,0
+PIE.US,D,20130412,000000,17.2566,17.2566,17.1023,17.1703,276776.72362502,0
+PIE.US,D,20130415,000000,17.1605,17.1605,16.8645,16.8732,244089.13089108,0
+PIE.US,D,20130416,000000,17.145,17.2469,17.1023,17.2139,165350.03691856,0
+PIE.US,D,20130417,000000,17.2566,17.2644,17.0518,17.1703,255608.96013092,0
+PIE.US,D,20130418,000000,17.3479,17.3479,17.1518,17.2139,596334.02577027,0
+PIE.US,D,20130419,000000,17.3052,17.3644,17.2731,17.3392,164290.97910612,0
+PIE.US,D,20130422,000000,17.477,17.5245,17.3809,17.5012,182229.02835707,0
+PIE.US,D,20130423,000000,17.5012,17.6128,17.4605,17.5799,365785.99982719,0
+PIE.US,D,20130424,000000,17.5527,17.6634,17.5527,17.6197,186651.72795702,0
+PIE.US,D,20130425,000000,17.6547,17.7915,17.6547,17.7381,197738.86820734,0
+PIE.US,D,20130426,000000,17.6459,17.6634,17.5876,17.6197,230786.00488732,0
+PIE.US,D,20130429,000000,17.7216,17.8012,17.7031,17.7818,299296.1251054,0
+PIE.US,D,20130430,000000,17.7788,17.8983,17.7002,17.8701,162531.37721544,0
+PIE.US,D,20130501,000000,17.937,17.9527,17.6634,17.6974,380437.67318159,0
+PIE.US,D,20130502,000000,17.774,17.84,17.7284,17.8332,181731.43601913,0
+PIE.US,D,20130503,000000,17.9614,18.0176,17.874,17.9614,180537.42045045,0
+PIE.US,D,20130506,000000,18.0438,18.0593,18.0109,18.0109,379304.44011382,0
+PIE.US,D,20130507,000000,18.1477,18.2137,18.0361,18.1895,626515.11300067,0
+PIE.US,D,20130508,000000,18.2739,18.3778,18.2739,18.368,624997.61090174,0
+PIE.US,D,20130509,000000,18.368,18.368,18.1895,18.2235,261607.88390694,0
+PIE.US,D,20130510,000000,18.205,18.2235,18.0865,18.1895,277962.49749866,0
+PIE.US,D,20130513,000000,18.105,18.1749,18.0768,18.105,201902.98462546,0
+PIE.US,D,20130514,000000,18.1399,18.2652,18.1399,18.2487,257288.20549498,0
+PIE.US,D,20130515,000000,18.2235,18.3089,18.1895,18.2914,904734.1332574,0
+PIE.US,D,20130516,000000,18.2235,18.2409,18.0953,18.1399,608093.89437811,0
+PIE.US,D,20130517,000000,18.1973,18.1973,18.1234,18.1661,138360.54609176,0
+PIE.US,D,20130520,000000,18.1895,18.2137,18.1312,18.1895,262435.14404642,0
+PIE.US,D,20130521,000000,18.1973,18.1973,17.9856,18.0953,410264.36752535,0
+PIE.US,D,20130522,000000,18.0953,18.2322,17.8099,17.8837,483812.2238356,0
+PIE.US,D,20130523,000000,17.6459,17.7284,17.4605,17.7284,211837.3177823,0
+PIE.US,D,20130524,000000,17.6634,17.6634,17.5245,17.6197,235693.93428265,0
+PIE.US,D,20130528,000000,17.874,17.874,17.7216,17.774,250348.6982727,0
+PIE.US,D,20130529,000000,17.7692,17.7788,17.6313,17.6847,268304.2611256,0
+PIE.US,D,20130530,000000,17.5624,17.6128,17.477,17.5245,669399.74292079,0
+PIE.US,D,20130531,000000,17.4256,17.4256,17.21,17.2265,944275.72562759,0
+PIE.US,D,20130603,000000,17.0188,17.0373,16.8043,17.0091,775703.18594904,0
+PIE.US,D,20130604,000000,17.0538,17.0538,16.7966,16.8149,577428.60756421,0
+PIE.US,D,20130605,000000,16.7966,16.7966,16.3626,16.3714,518877.54558809,0
+PIE.US,D,20130606,000000,16.2695,16.3529,16.1307,16.3529,627679.25242484,0
+PIE.US,D,20130607,000000,16.4238,16.5947,16.3791,16.4733,675461.50962149,0
+PIE.US,D,20130610,000000,16.3714,16.3714,16.1744,16.2093,468378.61966443,0
+PIE.US,D,20130611,000000,15.8161,15.8627,15.623,15.7404,2219242.2531853,0
+PIE.US,D,20130612,000000,15.9064,15.9608,15.5977,15.6404,1703359.5335318,0
+PIE.US,D,20130613,000000,15.5298,15.8647,15.5056,15.8647,707751.44056982,0
+PIE.US,D,20130614,000000,16.0229,16.0724,15.7569,15.7919,518925.96554644,0
+PIE.US,D,20130617,000000,16.0074,16.0899,15.9142,15.9433,579951.59645782,0
+PIE.US,D,20130618,000000,15.9511,16.0414,15.9356,16.0229,432070.86238491,0
+PIE.US,D,20130619,000000,15.8802,15.9695,15.4687,15.4687,325769.47978041,0
+PIE.US,D,20130620,000000,15.095,15.1027,14.4116,14.531,781703.13993695,0
+PIE.US,D,20130621,000000,14.7019,14.8367,14.4543,14.7853,1446683.2738935,0
+PIE.US,D,20130624,000000,14.3446,14.4204,14.0874,14.2999,1730758.0184749,0
+PIE.US,D,20130625,000000,14.498,14.5387,14.3854,14.531,727854.99519209,0
+PIE.US,D,20130626,000000,14.9319,15.1959,14.9319,15.126,943158.97594989,0
+PIE.US,D,20130627,000000,15.3571,15.5687,15.3571,15.5687,546013.32650183,0
+PIE.US,D,20130628,000000,15.2551,15.4095,15.1619,15.3406,780236.11822013,0
+PIE.US,D,20130701,000000,15.623,15.6308,15.4337,15.4687,325681.91177064,0
+PIE.US,D,20130702,000000,15.5347,15.656,15.2046,15.3347,1049953.8300448,0
+PIE.US,D,20130703,000000,15.1357,15.3182,15.1095,15.1959,297069.83723316,0
+PIE.US,D,20130705,000000,15.3347,15.3347,14.8979,15.0765,215646.01110189,0
+PIE.US,D,20130708,000000,14.9892,15.0862,14.9406,14.9571,182912.05883337,0
+PIE.US,D,20130709,000000,15.0862,15.0862,14.9892,15.0523,258062.92482858,0
+PIE.US,D,20130710,000000,15.0523,15.126,14.9989,15.0765,366956.32052263,0
+PIE.US,D,20130711,000000,15.424,15.6987,15.3765,15.656,231843.00227598,0
+PIE.US,D,20130712,000000,15.5278,15.5347,15.4182,15.5026,239593.28624766,0
+PIE.US,D,20130715,000000,15.5764,15.7754,15.5764,15.7317,216560.83925115,0
+PIE.US,D,20130716,000000,15.853,15.853,15.6813,15.8084,150987.85310237,0
+PIE.US,D,20130717,000000,15.9132,15.988,15.888,15.9598,279768.45892393,0
+PIE.US,D,20130718,000000,15.9598,15.988,15.8715,15.9132,217686.86083577,0
+PIE.US,D,20130719,000000,15.9201,15.9201,15.8084,15.853,356240.05654903,0
+PIE.US,D,20130722,000000,15.8715,15.9967,15.8084,15.988,135404.86820862,0
+PIE.US,D,20130723,000000,16.121,16.184,16.0327,16.1657,370676.41562056,0
+PIE.US,D,20130724,000000,16.1132,16.1132,15.8802,15.9511,306459.18830559,0
+PIE.US,D,20130725,000000,15.8715,15.9356,15.7754,15.9288,87779.203217706,0
+PIE.US,D,20130726,000000,15.7667,15.888,15.656,15.8802,343558.14830879,0
+PIE.US,D,20130729,000000,15.723,15.7404,15.5852,15.623,240765.66736687,0
+PIE.US,D,20130730,000000,15.6715,15.6715,15.5278,15.5531,195747.46864371,0
+PIE.US,D,20130731,000000,15.5114,15.656,15.424,15.5191,142515.39060295,0
+PIE.US,D,20130801,000000,15.7152,15.8346,15.6386,15.8084,531270.99450199,0
+PIE.US,D,20130802,000000,15.7667,15.9356,15.69,15.9054,713412.45484928,0
+PIE.US,D,20130805,000000,15.8977,15.8977,15.7831,15.8627,295505.97559963,0
+PIE.US,D,20130806,000000,15.8433,15.8433,15.6638,15.7667,267130.84979451,0
+PIE.US,D,20130807,000000,15.6386,15.7152,15.5852,15.6473,133032.29024947,0
+PIE.US,D,20130808,000000,15.8084,15.9424,15.723,15.8977,123091.77582135,0
+PIE.US,D,20130809,000000,15.8977,15.9356,15.8627,15.8802,73186.251940448,0
+PIE.US,D,20130812,000000,15.8161,15.9201,15.7754,15.8433,81657.68422798,0
+PIE.US,D,20130813,000000,15.9201,15.9511,15.8346,15.9356,127575.2579222,0
+PIE.US,D,20130814,000000,16.0055,16.0811,15.9793,16.0229,236847.77158802,0
+PIE.US,D,20130815,000000,15.7996,15.8346,15.656,15.7831,226973.19072021,0
+PIE.US,D,20130816,000000,15.7569,15.8249,15.6308,15.6638,265401.12404834,0
+PIE.US,D,20130819,000000,15.4182,15.4182,15.1542,15.1794,346800.22509449,0
+PIE.US,D,20130820,000000,14.9717,15.0591,14.9144,14.9989,174765.14328797,0
+PIE.US,D,20130821,000000,14.9144,14.9144,14.5562,14.5659,469446.94938378,0
+PIE.US,D,20130822,000000,14.5562,14.6882,14.5475,14.6503,259206.46001516,0
+PIE.US,D,20130823,000000,14.6785,14.7339,14.6145,14.6931,295502.884964,0
+PIE.US,D,20130826,000000,14.7426,14.7426,14.4728,14.4893,342342.49829064,0
+PIE.US,D,20130827,000000,14.0535,14.0593,13.7545,13.772,741101.45954246,0
+PIE.US,D,20130828,000000,13.7224,13.8729,13.6768,13.7399,446460.86192185,0
+PIE.US,D,20130829,000000,13.9845,14.1252,13.9165,13.934,752746.97463163,0
+PIE.US,D,20130830,000000,14.2757,14.2999,14.0971,14.166,629066.94782692,0
+PIE.US,D,20130903,000000,14.3922,14.4476,14.1728,14.1864,364111.90552252,0
+PIE.US,D,20130904,000000,14.2203,14.4019,14.2126,14.3757,407538.42689141,0
+PIE.US,D,20130905,000000,14.2592,14.4543,14.2592,14.4019,262900.79981608,0
+PIE.US,D,20130906,000000,14.6086,14.7523,14.4815,14.694,219245.57140989,0
+PIE.US,D,20130909,000000,14.8202,15.1357,14.8105,15.1095,136631.85055746,0
+PIE.US,D,20130910,000000,15.3366,15.3968,15.2076,15.3968,329369.04008841,0
+PIE.US,D,20130911,000000,15.29,15.3842,15.2386,15.3765,81211.60248403,0
+PIE.US,D,20130912,000000,15.3668,15.4589,15.2551,15.2551,150657.15508895,0
+PIE.US,D,20130913,000000,15.4123,15.4736,15.3424,15.4736,113351.12249791,0
+PIE.US,D,20130916,000000,15.7754,15.9201,15.7754,15.7831,199235.76606868,0
+PIE.US,D,20130917,000000,15.7803,15.8317,15.7627,15.823,156131.70101817,0
+PIE.US,D,20130918,000000,15.6773,16.5781,15.6084,16.5597,232984.4770388,0
+PIE.US,D,20130919,000000,16.5151,16.6024,16.4393,16.5413,375501.92806551,0
+PIE.US,D,20130920,000000,16.3529,16.3529,16.0783,16.119,344063.98234177,0
+PIE.US,D,20130923,000000,16.0035,16.1637,16.0035,16.1385,357277.47991198,0
+PIE.US,D,20130924,000000,16.0035,16.0704,15.8783,15.9394,309328.32839081,0
+PIE.US,D,20130925,000000,15.9259,15.9938,15.8502,15.8783,241235.44398405,0
+PIE.US,D,20130926,000000,15.9326,16.0783,15.9104,15.9326,244607.32746661,0
+PIE.US,D,20130927,000000,15.8947,15.8947,15.7453,15.7803,136160.01351651,0
+PIE.US,D,20130930,000000,15.4891,15.5648,15.3968,15.4638,330567.17650461,0
+PIE.US,D,20131001,000000,15.5308,15.7968,15.5308,15.7968,321858.79548472,0
+PIE.US,D,20131002,000000,15.7453,15.8783,15.6434,15.8783,351854.44457675,0
+PIE.US,D,20131003,000000,15.9026,15.9666,15.6608,15.7803,322432.62350177,0
+PIE.US,D,20131004,000000,15.9394,16.0394,15.8502,15.985,959683.57450176,0
+PIE.US,D,20131007,000000,15.9259,15.9259,15.7531,15.8317,153173.96271129,0
+PIE.US,D,20131008,000000,15.8317,15.8783,15.4891,15.4978,318630.11145346,0
+PIE.US,D,20131009,000000,15.5735,15.7531,15.4638,15.6084,155027.31388303,0
+PIE.US,D,20131010,000000,15.9171,16.087,15.7968,16.0783,142647.25772357,0
+PIE.US,D,20131011,000000,16.0394,16.1472,15.9569,16.1287,128501.41840214,0
+PIE.US,D,20131014,000000,16.0482,16.2093,15.9481,16.1637,159327.41826928,0
+PIE.US,D,20131015,000000,16.0549,16.2093,15.9938,16.0637,139816.2354779,0
+PIE.US,D,20131016,000000,16.0482,16.2346,16.0482,16.1996,419962.78216171,0
+PIE.US,D,20131017,000000,16.2258,16.3452,16.1287,16.318,374094.65863771,0
+PIE.US,D,20131018,000000,16.3529,16.482,16.3374,16.4316,339509.41562121,0
+PIE.US,D,20131021,000000,16.482,16.482,16.2675,16.3102,286406.11406543,0
+PIE.US,D,20131022,000000,16.4044,16.6344,16.4044,16.5597,226308.70405775,0
+PIE.US,D,20131023,000000,16.3704,16.3956,16.2346,16.2617,121618.57283325,0
+PIE.US,D,20131024,000000,16.4131,16.4131,16.2423,16.2928,133020.95791879,0
+PIE.US,D,20131025,000000,16.3617,16.3617,16.2346,16.3277,119809.52077233,0
+PIE.US,D,20131028,000000,16.3617,16.3617,16.2617,16.3102,112950.37007667,0
+PIE.US,D,20131029,000000,16.3374,16.3617,16.2753,16.3529,132429.61629978,0
+PIE.US,D,20131030,000000,16.4044,16.4044,16.0637,16.1821,97460.104252115,0
+PIE.US,D,20131031,000000,16.2753,16.2753,16.0482,16.0482,114867.59438496,0
+PIE.US,D,20131101,000000,15.9763,16.0783,15.886,16.021,640252.9884177,0
+PIE.US,D,20131104,000000,16.021,16.087,15.9763,16.087,171988.72227193,0
+PIE.US,D,20131105,000000,15.9394,16.021,15.8685,15.9104,339884.41274545,0
+PIE.US,D,20131106,000000,16.0132,16.0132,15.8414,15.8947,188447.3872635,0
+PIE.US,D,20131107,000000,15.8133,15.8685,15.5153,15.558,207331.17102009,0
+PIE.US,D,20131108,000000,15.4123,15.4638,15.3424,15.4638,644802.40407886,0
+PIE.US,D,20131111,000000,15.3289,15.4978,15.3124,15.3619,126718.12163822,0
+PIE.US,D,20131112,000000,15.4046,15.4551,15.1988,15.2842,220121.25150771,0
+PIE.US,D,20131113,000000,15.3201,15.4813,15.2241,15.4813,182992.41535999,0
+PIE.US,D,20131114,000000,15.4978,15.7365,15.4123,15.7035,283712.10999977,0
+PIE.US,D,20131115,000000,15.7968,16.0035,15.7133,15.9326,188241.34488754,0
+PIE.US,D,20131118,000000,16.1113,16.1287,15.9394,15.9569,103451.81654499,0
+PIE.US,D,20131119,000000,15.9666,15.9666,15.7365,15.7627,123355.51006257,0
+PIE.US,D,20131120,000000,15.8598,15.8598,15.5648,15.6084,91698.129208437,0
+PIE.US,D,20131121,000000,15.4736,15.6356,15.4736,15.5735,253684.52433947,0
+PIE.US,D,20131122,000000,15.5735,15.5735,15.4736,15.524,234480.34468826,0
+PIE.US,D,20131125,000000,15.5308,15.59,15.3366,15.3366,239526.32247548,0
+PIE.US,D,20131126,000000,15.3881,15.5153,15.3521,15.4638,133328.99127085,0
+PIE.US,D,20131127,000000,15.4891,15.6676,15.4891,15.6531,179115.72805633,0
+PIE.US,D,20131129,000000,15.6861,15.9104,15.6861,15.8685,73952.729579013,0
+PIE.US,D,20131202,000000,15.8685,15.8685,15.5997,15.6269,126887.07638651,0
+PIE.US,D,20131203,000000,15.5308,15.6269,15.4046,15.5075,290446.60505798,0
+PIE.US,D,20131204,000000,15.4123,15.558,15.3716,15.5153,114694.51878916,0
+PIE.US,D,20131205,000000,15.4123,15.6608,15.4123,15.4891,62392.722075863,0
+PIE.US,D,20131206,000000,15.7716,15.823,15.6676,15.7133,220857.85300176,0
+PIE.US,D,20131209,000000,15.6773,15.823,15.6773,15.7365,118723.67745102,0
+PIE.US,D,20131210,000000,15.6531,15.7968,15.6531,15.7716,98260.578882714,0
+PIE.US,D,20131211,000000,15.7133,15.7803,15.4376,15.5075,385607.27639439,0
+PIE.US,D,20131212,000000,15.4279,15.4891,15.3201,15.4123,220321.11261239,0
+PIE.US,D,20131213,000000,15.4046,15.4891,14.8727,15.4551,107811.67322026,0
+PIE.US,D,20131216,000000,15.4736,15.6356,15.4376,15.5648,101497.50460902,0
+PIE.US,D,20131217,000000,15.4736,15.5483,15.4046,15.4638,158535.18533373,0
+PIE.US,D,20131218,000000,15.524,15.823,15.1289,15.6434,295313.32597811,0
+PIE.US,D,20131219,000000,15.4464,15.4891,15.3124,15.4551,137249.97768534,0
+PIE.US,D,20131220,000000,15.3968,15.5075,15.3609,15.3968,246790.34643989,0
+PIE.US,D,20131223,000000,15.4376,15.4736,15.3706,15.4046,169178.30426386,0
+PIE.US,D,20131224,000000,15.4046,15.591,15.3968,15.4978,56254.71969606,0
+PIE.US,D,20131226,000000,15.3881,15.4736,15.3881,15.3968,101091.60112838,0
+PIE.US,D,20131227,000000,15.4279,15.5308,15.3706,15.5308,170336.26241675,0
+PIE.US,D,20131230,000000,15.4376,15.6783,15.4279,15.6783,322260.57811784,0
+PIE.US,D,20131231,000000,15.5657,15.6871,15.524,15.6279,171176.91531066,0
+PIE.US,D,20140102,000000,15.4813,15.4813,15.1804,15.2231,245552.03176038,0
+PIE.US,D,20140103,000000,15.3415,15.4046,15.2648,15.3512,177899.0478263,0
+PIE.US,D,20140106,000000,15.3114,15.3512,15.1891,15.1978,222404.20103333,0
+PIE.US,D,20140107,000000,15.2735,15.4046,15.2735,15.3201,209898.45902453,0
+PIE.US,D,20140108,000000,15.3366,15.3803,15.2405,15.3017,311522.67969476,0
+PIE.US,D,20140109,000000,15.1978,15.2832,15.0591,15.1552,206532.75681325,0
+PIE.US,D,20140110,000000,15.1552,15.3803,15.1552,15.3609,196194.58059953,0
+PIE.US,D,20140113,000000,15.2735,15.4123,15.0348,15.0523,237488.56337725,0
+PIE.US,D,20140114,000000,15.1552,15.2483,15.0435,15.2318,149490.95524103,0
+PIE.US,D,20140115,000000,15.1978,15.2153,15.1037,15.1552,277156.87180866,0
+PIE.US,D,20140116,000000,15.0591,15.1552,14.9814,15.0348,310431.68531406,0
+PIE.US,D,20140117,000000,15.0066,15.0523,14.9319,14.9892,260598.27626476,0
+PIE.US,D,20140121,000000,15.0251,15.0591,14.8969,14.9717,222104.40937631,0
+PIE.US,D,20140122,000000,15.0872,15.127,14.9892,15.096,334151.28363441,0
+PIE.US,D,20140123,000000,14.9056,14.9892,14.6368,14.7232,234623.54413955,0
+PIE.US,D,20140124,000000,14.6203,14.6281,14.3301,14.3475,945399.68678844,0
+PIE.US,D,20140127,000000,14.3718,14.4417,14.1806,14.3106,958229.94553937,0
+PIE.US,D,20140128,000000,14.4057,14.5096,14.3883,14.4669,224144.2288983,0
+PIE.US,D,20140129,000000,14.3553,14.4504,14.233,14.2844,462375.57504088,0
+PIE.US,D,20140130,000000,14.4931,14.4931,14.3475,14.3718,686609.43237272,0
+PIE.US,D,20140131,000000,14.2233,14.4504,14.1893,14.4155,501167.17316258,0
+PIE.US,D,20140203,000000,14.363,14.396,14.0281,14.0593,671841.3450759,0
+PIE.US,D,20140204,000000,14.2233,14.4242,14.2233,14.3475,669925.15097948,0
+PIE.US,D,20140205,000000,14.3475,14.396,14.1748,14.3019,279555.20506481,0
+PIE.US,D,20140206,000000,14.3203,14.5262,14.3203,14.4844,342760.76431384,0
+PIE.US,D,20140207,000000,14.6038,14.6747,14.5183,14.6116,178011.34092119,0
+PIE.US,D,20140210,000000,14.5699,14.6465,14.5183,14.5699,132533.66769965,0
+PIE.US,D,20140211,000000,14.6844,14.8348,14.6368,14.8183,180114.00336785,0
+PIE.US,D,20140212,000000,14.8086,14.9639,14.7931,14.8348,75727.784647896,0
+PIE.US,D,20140213,000000,14.6038,14.9134,14.6038,14.862,112734.02558191,0
+PIE.US,D,20140214,000000,14.9319,15.096,14.9319,15.0523,134287.08831905,0
+PIE.US,D,20140218,000000,15.0523,15.0775,14.9396,14.9475,104520.14626433,0
+PIE.US,D,20140219,000000,14.9231,15.0348,14.8348,14.8532,126724.3029095,0
+PIE.US,D,20140220,000000,14.827,14.9814,14.7397,14.9396,90156.932236267,0
+PIE.US,D,20140221,000000,14.9231,14.9892,14.8872,14.9639,68519.392124989,0
+PIE.US,D,20140224,000000,14.9231,15.096,14.8969,14.9814,77657.371498747,0
+PIE.US,D,20140225,000000,14.9562,15.0348,14.827,14.8532,109515.64366944,0
+PIE.US,D,20140226,000000,14.9319,15.0066,14.8445,14.9134,145285.63034772,0
+PIE.US,D,20140227,000000,15.0066,15.1978,15.0066,15.1367,109462.0726517,0
+PIE.US,D,20140228,000000,15.2066,15.293,15.0678,15.127,121577.36435805,0
+PIE.US,D,20140303,000000,14.9892,15.0872,14.9231,14.9814,96441.224703,0
+PIE.US,D,20140304,000000,15.2318,15.2483,15.1367,15.2318,99476.228900869,0
+PIE.US,D,20140305,000000,15.2066,15.3017,15.1978,15.2832,59250.575842497,0
+PIE.US,D,20140306,000000,15.3803,15.6007,15.3803,15.5657,623124.68570428,0
+PIE.US,D,20140307,000000,15.4813,15.4813,15.3017,15.3881,190176.08279778,0
+PIE.US,D,20140310,000000,15.3279,15.3279,15.2153,15.3201,142646.22751169,0
+PIE.US,D,20140311,000000,15.3968,15.4736,15.1716,15.2153,303187.23537537,0
+PIE.US,D,20140312,000000,15.096,15.2648,15.096,15.2483,64668.460118325,0
+PIE.US,D,20140313,000000,15.3366,15.3512,14.9892,15.0775,91529.17446015,0
+PIE.US,D,20140314,000000,15.0066,15.1367,15.0066,15.096,128080.0617433,0
+PIE.US,D,20140317,000000,15.1367,15.2153,15.1105,15.1639,63327.124250835,0
+PIE.US,D,20140318,000000,15.1367,15.3366,15.1367,15.3114,84958.483090836,0
+PIE.US,D,20140319,000000,15.1978,15.2832,14.9475,15.0435,62682.211614085,0
+PIE.US,D,20140320,000000,14.9056,15.0164,14.862,14.9562,627143.54224735,0
+PIE.US,D,20140321,000000,15.0591,15.1716,14.9562,14.9892,83291.600269331,0
+PIE.US,D,20140324,000000,15.0348,15.0348,14.9134,14.9475,49816.925659239,0
+PIE.US,D,20140325,000000,14.9639,15.0435,14.9475,14.9989,425629.97771244,0
+PIE.US,D,20140326,000000,15.0523,15.1202,14.9717,14.9814,153596.349582,0
+PIE.US,D,20140327,000000,14.9134,15.0678,14.9134,15.0164,62024.936434778,0
+PIE.US,D,20140328,000000,15.0523,15.2483,15.0523,15.1639,245799.28261153,0
+PIE.US,D,20140331,000000,15.1891,15.3114,15.1716,15.2231,106336.4098084,0
+PIE.US,D,20140401,000000,15.3512,15.4978,15.3512,15.4978,195166.4291435,0
+PIE.US,D,20140402,000000,15.4046,15.4638,15.4046,15.4464,101565.49859309,0
+PIE.US,D,20140403,000000,15.3968,15.4123,15.2832,15.3881,146168.5219287,0
+PIE.US,D,20140404,000000,15.4464,15.5492,15.2231,15.2405,62882.072718765,0
+PIE.US,D,20140407,000000,15.2318,15.2483,15.096,15.1552,80122.66852709,0
+PIE.US,D,20140408,000000,15.3017,15.3512,15.2066,15.258,188311.39929536,0
+PIE.US,D,20140409,000000,15.3803,15.5492,15.3201,15.4813,74879.920270826,0
+PIE.US,D,20140410,000000,15.4638,15.5745,15.2832,15.3366,154353.55531365,0
+PIE.US,D,20140411,000000,15.2405,15.3279,15.1978,15.2648,65206.230719576,0
+PIE.US,D,20140414,000000,15.2648,15.3881,15.1639,15.2483,84341.38617484,0
+PIE.US,D,20140415,000000,15.1639,15.1639,14.8532,15.0872,113509.7751274,0
+PIE.US,D,20140416,000000,15.2405,15.3415,15.1639,15.3201,138373.93884619,0
+PIE.US,D,20140417,000000,15.4123,15.5745,15.3881,15.524,321023.29365022,0
+PIE.US,D,20140421,000000,15.4638,15.524,15.4123,15.4736,240360.79409811,0
+PIE.US,D,20140422,000000,15.591,15.591,15.4638,15.4813,167290.95610008,0
+PIE.US,D,20140423,000000,15.4736,15.5153,15.3279,15.3706,85491.102632687,0
+PIE.US,D,20140424,000000,15.3201,15.3803,15.258,15.3201,170153.91491403,0
+PIE.US,D,20140425,000000,15.2231,15.3114,15.1037,15.1804,178903.5044091,0
+PIE.US,D,20140428,000000,15.2483,15.2483,15.0775,15.1978,68153.666907662,0
+PIE.US,D,20140429,000000,15.3279,15.3881,15.2648,15.3201,135290.51468997,0
+PIE.US,D,20140430,000000,15.3706,15.3706,15.2318,15.3366,171401.50150045,0
+PIE.US,D,20140501,000000,15.3512,15.4279,15.3017,15.3706,48679.571743948,0
+PIE.US,D,20140502,000000,15.3706,15.4736,15.3366,15.4046,81793.672196113,0
+PIE.US,D,20140505,000000,15.4046,15.4123,15.293,15.4123,72339.417775259,0
+PIE.US,D,20140506,000000,15.4279,15.524,15.3968,15.4123,65106.300167237,0
+PIE.US,D,20140507,000000,15.293,15.4376,15.293,15.4046,142419.58089813,0
+PIE.US,D,20140508,000000,15.3881,15.4813,15.3609,15.3881,99909.948102261,0
+PIE.US,D,20140509,000000,15.3706,15.4279,15.3279,15.3881,66073.669122362,0
+PIE.US,D,20140512,000000,15.559,15.5822,15.5075,15.5657,80205.085477473,0
+PIE.US,D,20140513,000000,15.591,15.6007,15.5153,15.5822,295312.29576624,0
+PIE.US,D,20140514,000000,15.5822,15.6958,15.5822,15.6541,190973.46679274,0
+PIE.US,D,20140515,000000,15.6191,15.6191,15.422,15.4891,331718.95338621,0
+PIE.US,D,20140516,000000,15.6191,15.6541,15.4736,15.6444,49735.538920735,0
+PIE.US,D,20140519,000000,15.6444,15.7045,15.6279,15.6783,43985.926419614,0
+PIE.US,D,20140520,000000,15.5492,15.5822,15.4464,15.4891,205283.10980306,0
+PIE.US,D,20140521,000000,15.591,15.6871,15.591,15.6541,50508.19783058,0
+PIE.US,D,20140522,000000,15.755,15.7899,15.7462,15.7734,313767.51138084,0
+PIE.US,D,20140523,000000,15.7812,15.8336,15.7812,15.8336,38762.752189067,0
+PIE.US,D,20140527,000000,15.7899,15.824,15.6686,15.7462,137615.70290266,0
+PIE.US,D,20140528,000000,15.7899,15.824,15.721,15.8152,141532.56846963,0
+PIE.US,D,20140529,000000,15.8152,15.9424,15.7987,15.887,101441.87316751,0
+PIE.US,D,20140530,000000,15.9045,15.9288,15.7812,15.8152,101032.87905124,0
+PIE.US,D,20140602,000000,15.824,15.8423,15.7385,15.7734,152439.42164099,0
+PIE.US,D,20140603,000000,15.7734,15.9511,15.7734,15.9201,114147.47628099,0
+PIE.US,D,20140604,000000,15.9132,15.9201,15.8336,15.8618,218466.73122877,0
+PIE.US,D,20140605,000000,15.9695,16.0821,15.9511,16.0424,209515.22020525,0
+PIE.US,D,20140606,000000,16.1229,16.1675,15.9967,16.1151,244781.43327431,0
+PIE.US,D,20140609,000000,16.1151,16.1229,16.0501,16.0899,166476.05850316,0
+PIE.US,D,20140610,000000,16.0501,16.0976,16.0336,16.0976,107642.71847198,0
+PIE.US,D,20140611,000000,16.0424,16.0666,16.0064,16.0501,184459.43707681,0
+PIE.US,D,20140612,000000,16.0336,16.0336,15.887,15.9424,65823.327635572,0
+PIE.US,D,20140613,000000,15.9356,15.9695,15.8618,15.9598,62072.326181248,0
+PIE.US,D,20140616,000000,15.9132,15.9695,15.8618,15.9201,88407.63246438,0
+PIE.US,D,20140617,000000,15.9045,15.9356,15.852,15.8967,121129.22219034,0
+PIE.US,D,20140618,000000,15.8802,16.0724,15.8423,16.0666,83291.600269331,0
+PIE.US,D,20140619,000000,16.0666,16.0821,15.9598,16.0336,60668.147389091,0
+PIE.US,D,20140620,000000,16.0569,16.0821,15.988,16.0424,40590.348063818,0
+PIE.US,D,20140623,000000,15.988,16.0152,15.9424,15.9967,85479.77030201,0
+PIE.US,D,20140624,000000,16.0336,16.1151,15.9132,15.9288,41319.738074712,0
+PIE.US,D,20140625,000000,15.8802,15.9598,15.8618,15.9424,82036.802199744,0
+PIE.US,D,20140626,000000,16.0724,16.0724,15.9424,16.0336,45411.739661247,0
+PIE.US,D,20140627,000000,15.9695,16.0064,15.9356,15.9793,143771.21888442,0
+PIE.US,D,20140630,000000,16.1229,16.1229,15.9967,16.0152,259013.81039363,0
+PIE.US,D,20140701,000000,16.0821,16.186,16.0821,16.1326,71383.381150811,0
+PIE.US,D,20140702,000000,16.1229,16.1947,16.0821,16.151,131388.07208932,0
+PIE.US,D,20140703,000000,16.1229,16.2568,16.0821,16.2568,44686.470497873,0
+PIE.US,D,20140707,000000,16.2568,16.3142,16.2296,16.288,125323.21475297,0
+PIE.US,D,20140708,000000,16.3325,16.3325,16.2636,16.3063,116210.99067622,0
+PIE.US,D,20140709,000000,16.3413,16.4636,16.3229,16.4539,70765.254022936,0
+PIE.US,D,20140710,000000,16.1763,16.3908,16.1763,16.3743,111221.67454239,0
+PIE.US,D,20140711,000000,16.3063,16.3743,16.2976,16.3656,103296.25455114,0
+PIE.US,D,20140714,000000,16.4704,16.5112,16.4365,16.4704,116891.96072876,0
+PIE.US,D,20140715,000000,16.4093,16.4539,16.3142,16.3831,138391.45244815,0
+PIE.US,D,20140716,000000,16.6005,16.6005,16.3908,16.4093,157387.52929964,0
+PIE.US,D,20140717,000000,16.2568,16.3142,16.0501,16.0821,320354.68614023,0
+PIE.US,D,20140718,000000,16.186,16.3229,16.1763,16.3063,177462.23798927,0
+PIE.US,D,20140721,000000,16.1763,16.3142,16.1675,16.3063,82771.343270036,0
+PIE.US,D,20140722,000000,16.4849,16.5112,16.4636,16.4792,113544.80233132,0
+PIE.US,D,20140723,000000,16.5209,16.5471,16.4636,16.5209,269753.76924047,0
+PIE.US,D,20140724,000000,16.419,16.4365,16.3491,16.3908,51503.382506458,0
+PIE.US,D,20140725,000000,16.3569,16.4539,16.3229,16.3491,224350.27127426,0
+PIE.US,D,20140728,000000,16.4093,16.5024,16.3743,16.4792,259612.36349579,0
+PIE.US,D,20140729,000000,16.4277,16.4277,16.3413,16.3491,146893.79109207,0
+PIE.US,D,20140730,000000,16.4093,16.4093,16.2296,16.2714,96336.143091262,0
+PIE.US,D,20140731,000000,16.1675,16.1675,15.9967,16.0152,137858.83290629,0
+PIE.US,D,20140801,000000,16.0821,16.1763,15.9967,16.1326,155190.08736004,0
+PIE.US,D,20140804,000000,16.2568,16.3413,16.2199,16.3229,135939.54817424,0
+PIE.US,D,20140805,000000,16.1675,16.1763,16.0152,16.0569,310400.77895767,0
+PIE.US,D,20140806,000000,16.0424,16.0666,15.9793,15.9967,120465.76573976,0
+PIE.US,D,20140807,000000,15.988,15.988,15.8065,15.852,97331.327767142,0
+PIE.US,D,20140808,000000,15.988,16.0821,15.9598,16.0666,105821.30386851,0
+PIE.US,D,20140811,000000,16.1229,16.2296,16.1229,16.1947,101414.05744676,0
+PIE.US,D,20140812,000000,16.1947,16.2568,16.1413,16.2568,155755.67368205,0
+PIE.US,D,20140813,000000,16.4365,16.4849,16.3831,16.4452,104976.53012708,0
+PIE.US,D,20140814,000000,16.4452,16.5112,16.4452,16.5112,88006.880043141,0
+PIE.US,D,20140815,000000,16.5024,16.5209,16.3831,16.4277,128028.55114932,0
+PIE.US,D,20140818,000000,16.4849,16.6674,16.4849,16.6674,69795.824644052,0
+PIE.US,D,20140819,000000,16.7956,16.8412,16.747,16.8141,242097.73132744,0
+PIE.US,D,20140820,000000,16.7189,16.8586,16.7189,16.849,211688.96727161,0
+PIE.US,D,20140821,000000,16.8586,16.9693,16.8586,16.9159,315855.75086117,0
+PIE.US,D,20140822,000000,16.9946,17.0033,16.9247,16.9791,127696.82292403,0
+PIE.US,D,20140825,000000,17.0722,17.1159,17.047,17.1071,265095.15112005,0
+PIE.US,D,20140826,000000,17.1848,17.2703,17.1431,17.2537,321472.4660298,0
+PIE.US,D,20140827,000000,17.312,17.312,17.2265,17.2955,317445.36779169,0
+PIE.US,D,20140828,000000,17.2197,17.2537,17.1431,17.2197,956365.26203695,0
+PIE.US,D,20140829,000000,17.2614,17.2614,17.1479,17.1751,158581.54486832,0
+PIE.US,D,20140902,000000,17.1343,17.244,17.1343,17.2013,320185.73139194,0
+PIE.US,D,20140903,000000,17.2955,17.3896,17.2703,17.2886,146217.97209892,0
+PIE.US,D,20140904,000000,17.2886,17.312,17.1663,17.2013,165805.39056942,0
+PIE.US,D,20140905,000000,17.2703,17.2955,17.1751,17.2955,107557.21088596,0
+PIE.US,D,20140908,000000,17.2614,17.2614,17.08,17.1479,411444.99033958,0
+PIE.US,D,20140909,000000,17.047,17.047,16.8141,16.8752,480477.42798071,0
+PIE.US,D,20140910,000000,16.8412,16.9247,16.7956,16.9159,331586.05605373,0
+PIE.US,D,20140911,000000,16.7956,16.882,16.7956,16.849,898042.90709815,0
+PIE.US,D,20140912,000000,16.7694,16.7694,16.5558,16.6179,507065.13617439,0
+PIE.US,D,20140915,000000,16.5383,16.5917,16.4093,16.4636,400981.12827653,0
+PIE.US,D,20140916,000000,16.4704,16.7101,16.419,16.6849,264365.76110916,0
+PIE.US,D,20140917,000000,16.6762,16.6849,16.4365,16.4636,302749.39532645,0
+PIE.US,D,20140918,000000,16.5743,16.583,16.5024,16.5471,218960.20271919,0
+PIE.US,D,20140919,000000,16.5606,16.6267,16.4665,16.4899,122815.67903756,0
+PIE.US,D,20140922,000000,16.4899,16.4899,16.2141,16.283,650314.03763576,0
+PIE.US,D,20140923,000000,16.3694,16.4578,16.317,16.3364,98058.657354274,0
+PIE.US,D,20140924,000000,16.4316,16.613,16.3946,16.5703,128942.34908669,0
+PIE.US,D,20140925,000000,16.3782,16.3782,16.251,16.2666,146278.75459983,0
+PIE.US,D,20140926,000000,16.3267,16.3869,16.283,16.3607,222591.69959546,0
+PIE.US,D,20140929,000000,16.019,16.1802,16.0006,16.1006,698660.85094254,0
+PIE.US,D,20140930,000000,16.0375,16.154,16.019,16.0696,1486152.751432,0
+PIE.US,D,20141001,000000,16.019,16.0763,15.7589,15.7686,279584.05099744,0
+PIE.US,D,20141002,000000,15.8832,15.9453,15.6483,15.8463,605386.49755802,0
+PIE.US,D,20141003,000000,15.856,15.9453,15.7686,15.8997,153395.45826544,0
+PIE.US,D,20141006,000000,16.0277,16.154,16.019,16.0277,232521.91190478,0
+PIE.US,D,20141007,000000,16.019,16.0928,15.8744,15.8832,421303.08781731,0
+PIE.US,D,20141008,000000,15.9453,16.1705,15.7337,16.1268,276436.75370468,0
+PIE.US,D,20141009,000000,16.1452,16.1452,15.8832,15.9317,316336.85980904,0
+PIE.US,D,20141010,000000,15.856,15.856,15.5531,15.5852,525194.80483497,0
+PIE.US,D,20141013,000000,15.6822,15.7851,15.5435,15.5435,476111.39003415,0
+PIE.US,D,20141014,000000,15.6036,15.724,15.5278,15.6133,482793.34428649,0
+PIE.US,D,20141015,000000,15.5618,15.5618,15.1134,15.4677,596655.45187678,0
+PIE.US,D,20141016,000000,15.2095,15.5347,15.2095,15.4492,965093.21708255,0
+PIE.US,D,20141017,000000,15.5949,15.6483,15.4842,15.5687,176817.32535252,0
+PIE.US,D,20141020,000000,15.6725,15.7337,15.6317,15.724,401247.9531534,0
+PIE.US,D,20141021,000000,15.8463,15.9317,15.8103,15.8744,190506.7808112,0
+PIE.US,D,20141022,000000,15.955,16.0006,15.8463,15.8647,336382.72256603,0
+PIE.US,D,20141023,000000,15.9734,16.0103,15.9074,15.9152,140803.17845874,0
+PIE.US,D,20141024,000000,15.8832,16.0696,15.8832,16.019,78020.006080434,0
+PIE.US,D,20141027,000000,15.8463,15.9453,15.7414,15.9229,79955.774202563,0
+PIE.US,D,20141028,000000,16.0763,16.2743,16.0763,16.251,74640.911114715,0
+PIE.US,D,20141029,000000,16.2608,16.3102,16.1006,16.1452,124209.55571092,0
+PIE.US,D,20141030,000000,16.2239,16.3519,16.1627,16.3015,201524.89686558,0
+PIE.US,D,20141031,000000,16.1802,16.2074,16.1171,16.1627,182211.51475512,0
+PIE.US,D,20141103,000000,16.2074,16.2074,16.1171,16.1268,108384.47102543,0
+PIE.US,D,20141104,000000,16.1705,16.2141,16.086,16.1899,654559.54079239,0
+PIE.US,D,20141105,000000,16.1093,16.1093,15.9734,16.053,612850.38262711,0
+PIE.US,D,20141106,000000,15.9317,15.9453,15.7162,15.7162,296316.75234903,0
+PIE.US,D,20141107,000000,15.8191,15.8278,15.7162,15.8103,153352.18936649,0
+PIE.US,D,20141110,000000,15.8375,15.856,15.724,15.724,416758.82321556,0
+PIE.US,D,20141111,000000,15.7938,15.8463,15.7492,15.8278,116918.74623763,0
+PIE.US,D,20141112,000000,15.8463,15.8463,15.724,15.7337,308535.06524337,0
+PIE.US,D,20141113,000000,15.7851,15.8278,15.691,15.7337,79240.807157988,0
+PIE.US,D,20141114,000000,15.6822,15.8016,15.6648,15.7851,214167.65705439,0
+PIE.US,D,20141117,000000,15.6483,15.656,15.5764,15.5949,131077.9783135,0
+PIE.US,D,20141118,000000,15.7851,15.8909,15.7851,15.8744,302659.76689292,0
+PIE.US,D,20141119,000000,15.856,15.9734,15.8375,15.9317,149149.95510882,0
+PIE.US,D,20141120,000000,15.9317,15.9637,15.8375,15.9074,837925.92306474,0
+PIE.US,D,20141121,000000,16.0763,16.251,16.0607,16.2239,174105.80768491,0
+PIE.US,D,20141124,000000,16.1171,16.1627,16.086,16.1452,375146.50496698,0
+PIE.US,D,20141125,000000,16.2141,16.2141,16.0696,16.0696,111693.51158332,0
+PIE.US,D,20141126,000000,16.1899,16.3015,16.1452,16.2666,130417.61249855,0
+PIE.US,D,20141128,000000,16.1093,16.1365,15.955,15.9918,33557.091560476,0
+PIE.US,D,20141201,000000,15.955,15.955,15.8016,15.8016,230109.1556823,0
+PIE.US,D,20141202,000000,15.8463,15.8463,15.7084,15.7492,263750.72461691,0
+PIE.US,D,20141203,000000,15.8278,15.8909,15.8016,15.8463,134779.5295976,0
+PIE.US,D,20141204,000000,15.7764,15.7764,15.6648,15.6822,445425.49898266,0
+PIE.US,D,20141205,000000,15.5949,15.6317,15.5278,15.5852,114496.71810824,0
+PIE.US,D,20141208,000000,15.4842,15.4842,15.2512,15.3144,605246.38874236,0
+PIE.US,D,20141209,000000,15.1668,15.2183,15.1134,15.2095,636795.59734913,0
+PIE.US,D,20141210,000000,15.2183,15.2183,15.0095,15.0464,223778.50368097,0
+PIE.US,D,20141211,000000,14.992,15.0532,14.8901,14.9163,567520.02970436,0
+PIE.US,D,20141212,000000,14.8814,15.0017,14.7601,14.7601,617797.46007387,0
+PIE.US,D,20141215,000000,14.796,14.8474,14.529,14.5873,330487.85018987,0
+PIE.US,D,20141216,000000,14.529,14.7426,14.4349,14.5116,459160.28376404,0
+PIE.US,D,20141217,000000,14.5873,15.0095,14.5873,14.8474,661186.89381508,0
+PIE.US,D,20141218,000000,14.7426,15.0891,14.7426,15.0464,776735.4582526,0
+PIE.US,D,20141219,000000,15.1115,15.1289,15.0261,15.0444,461904.76821181,0
+PIE.US,D,20141222,000000,15.0688,15.1571,15.0688,15.1115,321557.97361582,0
+PIE.US,D,20141223,000000,15.1047,15.1047,15.0173,15.0532,143647.59345885,0
+PIE.US,D,20141224,000000,15.1212,15.1823,15.0785,15.1289,370322.02273392,0
+PIE.US,D,20141226,000000,15.2755,15.3037,15.2173,15.2173,118642.29071252,0
+PIE.US,D,20141229,000000,15.2668,15.2668,15.1659,15.1988,188144.50497084,0
+PIE.US,D,20141230,000000,15.1474,15.1823,15.1047,15.1474,210479.49852474,0
+PIE.US,D,20141231,000000,15.2668,15.3221,15.1571,15.1823,730188.42509982,0
+PIE.US,D,20150102,000000,15.1289,15.1289,14.9571,15.0076,485158.71076249,0
+PIE.US,D,20150105,000000,14.8794,14.9056,14.6989,14.7222,656469.55361752,0
+PIE.US,D,20150106,000000,14.7931,14.862,14.6737,14.7309,1225560.6564386,0
+PIE.US,D,20150107,000000,14.9319,14.9999,14.8445,14.9571,131977.35328456,0
+PIE.US,D,20150108,000000,15.1212,15.2085,15.0688,15.1659,273104.01827355,0
+PIE.US,D,20150109,000000,15.1212,15.1823,15.06,15.1474,433438.98376127,0
+PIE.US,D,20150112,000000,15.0688,15.0968,14.9571,14.9902,169461.6125308,0
+PIE.US,D,20150113,000000,15.1823,15.2668,15.0357,15.1387,274689.51435655,0
+PIE.US,D,20150114,000000,15.0872,15.1736,15.0261,15.1212,449907.95087163,0
+PIE.US,D,20150115,000000,15.3134,15.3376,15.1659,15.1659,182354.71420641,0
+PIE.US,D,20150116,000000,15.1988,15.3551,15.1988,15.3551,190768.45462867,0
+PIE.US,D,20150120,000000,15.2085,15.2949,15.1901,15.2755,124402.20533245,0
+PIE.US,D,20150121,000000,15.3454,15.5618,15.3308,15.5541,128970.16480745,0
+PIE.US,D,20150122,000000,15.5016,15.7103,15.4492,15.6822,194648.23256796,0
+PIE.US,D,20150123,000000,15.7103,15.7259,15.657,15.6822,199288.30687455,0
+PIE.US,D,20150126,000000,15.7103,15.8113,15.6822,15.7609,149451.80718959,0
+PIE.US,D,20150127,000000,15.6822,15.7356,15.6492,15.7103,149813.4115594,0
+PIE.US,D,20150128,000000,15.7356,15.7356,15.5697,15.5959,117850.05777697,0
+PIE.US,D,20150129,000000,15.657,15.6735,15.5356,15.6735,166107.24265019,0
+PIE.US,D,20150130,000000,15.5443,15.5618,15.4075,15.4075,84816.313851424,0
+PIE.US,D,20150202,000000,15.5356,15.6327,15.4677,15.6142,171708.50464063,0
+PIE.US,D,20150203,000000,15.7259,15.821,15.6735,15.8026,272790.83386209,0
+PIE.US,D,20150204,000000,15.6822,15.7871,15.657,15.657,139525.71572779,0
+PIE.US,D,20150205,000000,15.7103,15.8026,15.6735,15.8026,179150.75526024,0
+PIE.US,D,20150206,000000,15.7007,15.7007,15.5541,15.5697,186276.73083277,0
+PIE.US,D,20150209,000000,15.5618,15.5959,15.5114,15.5861,46442.981752919,0
+PIE.US,D,20150210,000000,15.5443,15.5861,15.4842,15.5356,144330.62393515,0
+PIE.US,D,20150211,000000,15.4162,15.4677,15.3454,15.4162,83256.573065418,0
+PIE.US,D,20150212,000000,15.6404,15.7511,15.5697,15.7434,60020.144116702,0
+PIE.US,D,20150213,000000,15.7948,15.9259,15.7356,15.9259,877765.24666819,0
+PIE.US,D,20150217,000000,15.7511,15.8113,15.692,15.7948,108660.56780922,0
+PIE.US,D,20150218,000000,15.7356,15.7948,15.6735,15.7871,102427.78593647,0
+PIE.US,D,20150219,000000,15.7609,15.8026,15.692,15.7511,179068.33830987,0
+PIE.US,D,20150220,000000,15.7609,15.9026,15.7356,15.8764,181575.87402528,0
+PIE.US,D,20150223,000000,15.9259,15.9259,15.8298,15.8764,203319.52596018,0
+PIE.US,D,20150224,000000,15.9569,16.1307,15.8851,16.1132,154543.11429953,0
+PIE.US,D,20150225,000000,16.0132,16.0482,15.985,16.0132,108663.65844485,0
+PIE.US,D,20150226,000000,15.9666,15.9763,15.9026,15.9394,133544.30555372,0
+PIE.US,D,20150227,000000,15.9763,16.0549,15.9569,15.9763,94283.961026716,0
+PIE.US,D,20150302,000000,15.9104,15.9326,15.8579,15.9026,156608.68911851,0
+PIE.US,D,20150303,000000,15.8298,15.8667,15.7783,15.7783,80272.04924966,0
+PIE.US,D,20150304,000000,15.7783,15.7783,15.6239,15.7007,78189.9910406,0
+PIE.US,D,20150305,000000,15.7434,15.7783,15.6735,15.7182,73446.895546035,0
+PIE.US,D,20150306,000000,15.7356,15.7356,15.5443,15.5443,94846.456713082,0
+PIE.US,D,20150309,000000,15.5356,15.5356,15.4842,15.4842,78540.263079729,0
+PIE.US,D,20150310,000000,15.225,15.2755,15.1659,15.1823,212824.26076314,0
+PIE.US,D,20150311,000000,15.2425,15.26,15.1736,15.2085,104791.09198872,0
+PIE.US,D,20150312,000000,15.4162,15.422,15.2668,15.2852,201369.33487173,0
+PIE.US,D,20150313,000000,15.1659,15.1988,15.0532,15.1212,77727.425906573,0
+PIE.US,D,20150316,000000,15.3221,15.3454,15.2755,15.3134,112774.20384523,0
+PIE.US,D,20150317,000000,15.2852,15.422,15.2852,15.4075,102941.86166449,0
+PIE.US,D,20150318,000000,15.4677,15.8579,15.3648,15.7948,87442.323933015,0
+PIE.US,D,20150319,000000,15.7356,15.7356,15.5114,15.5618,67897.144149595,0
+PIE.US,D,20150320,000000,15.7871,15.8929,15.7103,15.8395,218488.36567824,0
+PIE.US,D,20150323,000000,15.8851,15.9104,15.8026,15.8929,100745.44993677,0
+PIE.US,D,20150324,000000,15.9666,16.0035,15.9326,15.9763,59918.153140602,0
+PIE.US,D,20150325,000000,16.0132,16.0307,15.7259,15.7511,203340.13019777,0
+PIE.US,D,20150326,000000,15.7259,15.7259,15.6142,15.6822,68011.497668251,0
+PIE.US,D,20150327,000000,15.6822,15.7609,15.6822,15.7434,58641.72062154,0
+PIE.US,D,20150330,000000,15.8764,16.0307,15.8667,16.021,64307.885960397,0
+PIE.US,D,20150331,000000,15.9569,16.0394,15.9259,15.9763,110897.15780025,0
+PIE.US,D,20150401,000000,16.1744,16.1744,16.0394,16.121,220573.51452294,0
+PIE.US,D,20150402,000000,16.2705,16.3646,16.2093,16.3646,198135.49978107,0
+PIE.US,D,20150406,000000,16.4267,16.584,16.4267,16.5393,141340.94905999,0
+PIE.US,D,20150407,000000,16.3821,16.4083,16.3404,16.3559,117572.9307813,0
+PIE.US,D,20150408,000000,16.453,16.453,16.3481,16.3908,119482.94360643,0
+PIE.US,D,20150409,000000,16.4627,16.4627,16.3646,16.4267,158019.04918195,0
+PIE.US,D,20150410,000000,16.5306,16.584,16.5034,16.584,163897.43816804,0
+PIE.US,D,20150413,000000,16.5121,16.5393,16.3559,16.3646,86981.819222747,0
+PIE.US,D,20150414,000000,16.3559,16.4442,16.3404,16.4442,109880.3386749,0
+PIE.US,D,20150415,000000,16.3996,16.4801,16.3316,16.4442,93118.791390671,0
+PIE.US,D,20150416,000000,16.4083,16.5665,16.4083,16.4859,836058.14892667,0
+PIE.US,D,20150417,000000,16.3481,16.4083,16.3219,16.3908,158578.45423267,0
+PIE.US,D,20150420,000000,16.3908,16.4267,16.3481,16.3996,288495.38375765,0
+PIE.US,D,20150421,000000,16.5219,16.5219,16.4442,16.4627,283976.87445288,0
+PIE.US,D,20150422,000000,16.5568,16.6102,16.5121,16.584,195452.82804609,0
+PIE.US,D,20150423,000000,16.584,16.781,16.584,16.749,265797.75562207,0
+PIE.US,D,20150424,000000,16.7887,16.7887,16.7121,16.7402,224529.52814134,0
+PIE.US,D,20150427,000000,16.8247,16.8771,16.7975,16.8247,383547.88284669,0
+PIE.US,D,20150428,000000,16.8431,16.9189,16.8334,16.8927,238719.66657361,0
+PIE.US,D,20150429,000000,16.781,16.8149,16.7121,16.7635,309287.11991562,0
+PIE.US,D,20150430,000000,16.6412,16.6499,16.4442,16.453,335546.19051964,0
+PIE.US,D,20150501,000000,16.5034,16.5306,16.4442,16.5219,166559.50566542,0
+PIE.US,D,20150504,000000,16.5219,16.5568,16.4801,16.5121,420213.1236485,0
+PIE.US,D,20150505,000000,16.5219,16.5306,16.3646,16.3996,306278.90122662,0
+PIE.US,D,20150506,000000,16.3219,16.3219,16.1045,16.1307,237436.02257138,0
+PIE.US,D,20150507,000000,15.9259,16.0482,15.9259,16.0394,232933.99665669,0
+PIE.US,D,20150508,000000,16.2015,16.2782,16.184,16.2277,270076.22555885,0
+PIE.US,D,20150511,000000,16.2626,16.2626,16.0792,16.0792,92993.105541336,0
+PIE.US,D,20150512,000000,16.0549,16.1394,16.021,16.1132,379665.01427175,0
+PIE.US,D,20150513,000000,16.2181,16.2782,16.1744,16.1744,427432.84850208,0
+PIE.US,D,20150514,000000,16.3142,16.4267,16.3142,16.4083,292866.57276361,0
+PIE.US,D,20150515,000000,16.4859,16.5568,16.4267,16.5393,251749.78642921,0
+PIE.US,D,20150518,000000,16.5927,16.6015,16.5481,16.5481,118771.0671975,0
+PIE.US,D,20150519,000000,16.5927,16.6102,16.5393,16.584,131659.0178137,0
+PIE.US,D,20150520,000000,16.6325,16.7402,16.6015,16.6781,99418.5370356,0
+PIE.US,D,20150521,000000,16.5753,16.6694,16.5753,16.6694,90336.189103352,0
+PIE.US,D,20150522,000000,16.5753,16.5753,16.4859,16.4859,121911.1530071,0
+PIE.US,D,20150526,000000,16.3054,16.3054,16.1045,16.1307,115710.30770264,0
+PIE.US,D,20150527,000000,16.0966,16.2015,16.0704,16.2015,164940.0125904,0
+PIE.US,D,20150528,000000,16.0966,16.0966,16.0035,16.0637,161814.3497471,0
+PIE.US,D,20150529,000000,16.121,16.1307,16.0394,16.0549,186796.98783207,0
+PIE.US,D,20150601,000000,16.1491,16.1491,16.0132,16.0549,104327.49664281,0
+PIE.US,D,20150602,000000,15.8764,15.9938,15.821,15.9394,147642.75512868,0
+PIE.US,D,20150603,000000,15.7783,15.8482,15.7609,15.8026,109651.63163757,0
+PIE.US,D,20150604,000000,15.6492,15.7259,15.5861,15.5959,155801.00300475,0
+PIE.US,D,20150605,000000,15.5016,15.5278,15.422,15.4677,344334.92806615,0
+PIE.US,D,20150608,000000,15.5356,15.5443,15.4677,15.4842,146316.87243938,0
+PIE.US,D,20150609,000000,15.3998,15.422,15.3037,15.3134,94035.679963686,0
+PIE.US,D,20150610,000000,15.5278,15.6142,15.5114,15.5774,358731.10887438,0
+PIE.US,D,20150611,000000,15.6046,15.6492,15.5697,15.5861,296223.00306797,0
+PIE.US,D,20150612,000000,15.6142,15.6142,15.5541,15.5861,74952.035102412,0
+PIE.US,D,20150615,000000,15.422,15.4492,15.3998,15.4405,578209.50816909,0
+PIE.US,D,20150616,000000,15.4075,15.4405,15.3833,15.4405,240929.47105576,0
+PIE.US,D,20150617,000000,15.3745,15.5443,15.3134,15.5016,99123.89643798,0
+PIE.US,D,20150618,000000,15.657,15.7783,15.657,15.7182,74952.035102412,0
+PIE.US,D,20150619,000000,15.6666,15.6666,15.557,15.557,219019.95500821,0
+PIE.US,D,20150622,000000,15.7385,15.7812,15.721,15.7297,91423.062636532,0
+PIE.US,D,20150623,000000,15.7462,15.7812,15.7133,15.7812,81403.221893672,0
+PIE.US,D,20150624,000000,15.7899,15.824,15.7462,15.7734,177991.76689549,0
+PIE.US,D,20150625,000000,15.824,15.8618,15.7812,15.8065,41492.813670517,0
+PIE.US,D,20150626,000000,15.7297,15.7987,15.721,15.7385,94314.867383109,0
+PIE.US,D,20150629,000000,15.557,15.5725,15.4609,15.4706,102518.44458189,0
+PIE.US,D,20150630,000000,15.7462,15.7462,15.6346,15.6666,151305.15836135,0
+PIE.US,D,20150701,000000,15.721,15.755,15.6074,15.6861,266295.34796001,0
+PIE.US,D,20150702,000000,15.7812,15.887,15.7734,15.7987,128638.43658215,0
+PIE.US,D,20150706,000000,15.2201,15.325,15.193,15.2445,158575.36359704,0
+PIE.US,D,20150707,000000,14.8999,14.8999,14.6485,14.8727,254274.83574658,0
+PIE.US,D,20150708,000000,14.5863,14.6582,14.5009,14.5009,575929.64927911,0
+PIE.US,D,20150709,000000,14.9843,14.993,14.8474,14.8474,726066.54736877,0
+PIE.US,D,20150710,000000,15.193,15.2114,15.1143,15.1677,329516.36038722,0
+PIE.US,D,20150713,000000,15.2532,15.4105,15.2532,15.3948,395281.99615753,0
+PIE.US,D,20150714,000000,15.3948,15.4706,15.3948,15.4706,58581.968332511,0
+PIE.US,D,20150715,000000,15.3948,15.3948,15.2784,15.2882,75096.264765583,0
+PIE.US,D,20150716,000000,15.4347,15.5133,15.425,15.4861,237629.70240478,0
+PIE.US,D,20150717,000000,15.5385,15.5473,15.5046,15.5221,87379.481008348,0
+PIE.US,D,20150720,000000,15.4706,15.589,15.4706,15.5473,167705.10127575,0
+PIE.US,D,20150721,000000,15.6346,15.6346,15.5473,15.557,102173.32360216,0
+PIE.US,D,20150722,000000,15.4017,15.4522,15.3406,15.358,141816.90694846,0
+PIE.US,D,20150723,000000,15.4347,15.4609,15.358,15.3678,114075.3614494,0
+PIE.US,D,20150724,000000,15.2201,15.2445,15.1318,15.1852,164354.85224267,0
+PIE.US,D,20150727,000000,14.9086,14.9261,14.8552,14.8649,334372.77918856,0
+PIE.US,D,20150728,000000,15.0192,15.0464,14.9163,15.0192,338070.20962514,0
+PIE.US,D,20150729,000000,15.0289,15.1502,15.0105,15.1143,192900.99321983,0
+PIE.US,D,20150730,000000,14.9086,14.9261,14.8202,14.8999,246068.16791217,0
+PIE.US,D,20150731,000000,15.0716,15.1318,15.0289,15.0542,193595.35602682,0
+PIE.US,D,20150803,000000,14.9348,14.9513,14.8474,14.8814,267907.62955188,0
+PIE.US,D,20150804,000000,15.0464,15.124,14.9843,15.0105,106216.90523035,0
+PIE.US,D,20150805,000000,15.1502,15.193,15.0716,15.0813,173368.17597898,0
+PIE.US,D,20150806,000000,15.1066,15.1066,15.0289,15.0619,208135.7664982,0
+PIE.US,D,20150807,000000,14.9843,15.0027,14.9581,14.9755,122283.05949571,0
+PIE.US,D,20150810,000000,15.16,15.3678,15.16,15.3406,253694.82645826,0
+PIE.US,D,20150811,000000,14.9086,14.9086,14.7863,14.8901,149320.97028086,0
+PIE.US,D,20150812,000000,14.5717,14.5717,14.4417,14.5183,548306.57814624,0
+PIE.US,D,20150813,000000,14.5542,14.6135,14.5096,14.563,197178.43294474,0
+PIE.US,D,20150814,000000,14.5863,14.6485,14.5349,14.5961,85759.987933313,0
+PIE.US,D,20150817,000000,14.4504,14.4931,14.4057,14.4931,143664.07684892,0
+PIE.US,D,20150818,000000,14.2689,14.2689,14.2048,14.2602,234969.69533115,0
+PIE.US,D,20150819,000000,14.1224,14.1389,13.9564,14.0573,450988.64313353,0
+PIE.US,D,20150820,000000,13.7486,13.7564,13.6341,13.6515,1437575.1706642,0
+PIE.US,D,20150821,000000,13.473,13.5215,13.2371,13.2652,1461959.255647,0
+PIE.US,D,20150824,000000,12.61,13.0206,12.1984,12.7023,1467277.2093705,0
+PIE.US,D,20150825,000000,13.3584,13.7311,12.9954,12.9954,1533157.1986594,0
+PIE.US,D,20150826,000000,13.4371,13.5574,13.2565,13.5302,631177.85196862,0
+PIE.US,D,20150827,000000,13.8,14.0408,13.8,13.9739,331478.91401823,0
+PIE.US,D,20150828,000000,13.9292,13.9739,13.8331,13.903,304551.23590421,0
+PIE.US,D,20150831,000000,13.8331,13.8855,13.7408,13.8409,138230.73939489,0
+PIE.US,D,20150901,000000,13.4962,13.5574,13.3846,13.4283,145282.53971207,0
+PIE.US,D,20150902,000000,13.6088,13.6176,13.4962,13.6088,183423.04392574,0
+PIE.US,D,20150903,000000,13.5749,13.7311,13.5487,13.5574,96624.602417604,0
+PIE.US,D,20150904,000000,13.2652,13.2652,13.0128,13.073,185735.86959588,0
+PIE.US,D,20150908,000000,13.3089,13.3332,13.2119,13.3245,176490.74818663,0
+PIE.US,D,20150909,000000,13.6011,13.6768,13.341,13.3672,158689.71711569,0
+PIE.US,D,20150910,000000,13.4817,13.6603,13.4817,13.6176,118312.62291099,0
+PIE.US,D,20150911,000000,13.6341,13.7146,13.6011,13.7146,81945.113342442,0
+PIE.US,D,20150914,000000,13.6088,13.6341,13.5399,13.5923,68191.784747215,0
+PIE.US,D,20150915,000000,13.6263,13.7234,13.5836,13.7234,163312.27782032,0
+PIE.US,D,20150916,000000,13.8409,13.9991,13.8409,13.9739,200184.59120997,0
+PIE.US,D,20150917,000000,13.8506,14.1796,13.8506,13.9477,168626.11069629,0
+PIE.US,D,20150918,000000,13.8593,13.9573,13.7321,13.7573,222468.07416987,0
+PIE.US,D,20150921,000000,13.8088,13.8088,13.7059,13.7748,128668.31272666,0
+PIE.US,D,20150922,000000,13.5584,13.5661,13.4827,13.5584,95864.306050317,0
+PIE.US,D,20150923,000000,13.4206,13.4293,13.3245,13.3332,76449.96317563,0
+PIE.US,D,20150924,000000,13.1847,13.3167,13.1167,13.2836,94535.332725385,0
+PIE.US,D,20150925,000000,13.3846,13.3934,13.2032,13.2032,60866.978281891,0
+PIE.US,D,20150928,000000,13.1071,13.1071,12.9352,12.9856,65036.245759411,0
+PIE.US,D,20150929,000000,13.0468,13.1167,13.0031,13.0992,58904.424650887,0
+PIE.US,D,20150930,000000,13.2739,13.3089,13.2206,13.3011,70801.311438728,0
+PIE.US,D,20151001,000000,13.3672,13.3934,13.2565,13.3487,118618.59583929,0
+PIE.US,D,20151002,000000,13.2652,13.6603,13.2119,13.6603,83623.328494624,0
+PIE.US,D,20151005,000000,13.7748,13.9485,13.7748,13.9302,110513.91898096,0
+PIE.US,D,20151006,000000,13.8262,13.8593,13.7496,13.8088,69071.585692558,0
+PIE.US,D,20151007,000000,13.8865,13.9661,13.7845,13.8865,99396.902586125,0
+PIE.US,D,20151008,000000,13.7496,13.9127,13.6865,13.904,362325.51812297,0
+PIE.US,D,20151009,000000,13.9389,14.0001,13.8418,13.8778,126934.46613297,0
+PIE.US,D,20151012,000000,13.8778,13.8778,13.7408,13.7748,62604.945723101,0
+PIE.US,D,20151013,000000,13.5661,13.6865,13.5584,13.5661,52668.552142503,0
+PIE.US,D,20151014,000000,13.6273,13.6962,13.5933,13.635,102908.89488433,0
+PIE.US,D,20151015,000000,13.8681,13.9904,13.8341,13.9904,60639.301456457,0
+PIE.US,D,20151016,000000,13.8778,13.9573,13.8262,13.9573,91936.108152669,0
+PIE.US,D,20151019,000000,13.8088,13.8593,13.7671,13.8175,206985.01982848,0
+PIE.US,D,20151020,000000,13.8778,13.9389,13.8681,13.8961,70689.018343832,0
+PIE.US,D,20151021,000000,13.8341,13.8341,13.6865,13.6865,73228.490627519,0
+PIE.US,D,20151022,000000,13.8681,14.066,13.8681,14.0263,173711.23653495,0
+PIE.US,D,20151023,000000,14.0952,14.1136,14.0418,14.0855,74497.711663423,0
+PIE.US,D,20151026,000000,14.1234,14.1563,14.0855,14.1136,53937.773178408,0
+PIE.US,D,20151027,000000,14.0078,14.0263,13.9485,13.9661,61217.25032102,0
+PIE.US,D,20151028,000000,14.0952,14.1311,13.8418,13.904,95518.154858707,0
+PIE.US,D,20151029,000000,13.8175,13.8778,13.7845,13.8262,89513.049811397,0
+PIE.US,D,20151030,000000,13.8516,13.8593,13.801,13.8088,53245.470795187,0
+PIE.US,D,20151102,000000,13.8593,13.9904,13.8088,13.9748,109512.55303381,0
+PIE.US,D,20151103,000000,13.9661,14.1738,13.9661,14.1136,154226.83925243,0
+PIE.US,D,20151104,000000,14.1398,14.1398,13.9573,13.9904,63443.538193252,0
+PIE.US,D,20151105,000000,14.0418,14.0952,13.9904,14.0515,51397.27068284,0
+PIE.US,D,20151106,000000,13.9573,14.034,13.8961,14.0166,223840.31639376,0
+PIE.US,D,20151109,000000,13.8418,13.8418,13.6525,13.6603,220699.20037228,0
+PIE.US,D,20151110,000000,13.5584,13.5846,13.5127,13.5496,66759.790234303,0
+PIE.US,D,20151111,000000,13.7059,13.7748,13.6448,13.669,39268.586222045,0
+PIE.US,D,20151112,000000,13.5846,13.6448,13.4972,13.5224,75308.48841282,0
+PIE.US,D,20151113,000000,13.4293,13.4642,13.3584,13.3934,105568.90195796,0
+PIE.US,D,20151116,000000,13.4021,13.5846,13.4021,13.5661,106263.26476494,0
+PIE.US,D,20151117,000000,13.6098,13.6185,13.5224,13.5496,74728.479124498,0
+PIE.US,D,20151118,000000,13.5127,13.6525,13.4827,13.6525,153962.07479933,0
+PIE.US,D,20151119,000000,13.7321,13.8175,13.7321,13.7573,127973.94991969,0
+PIE.US,D,20151120,000000,13.8516,13.8865,13.801,13.8341,478174.90442938,0
+PIE.US,D,20151123,000000,13.9302,13.9816,13.8961,13.904,148763.6256539,0
+PIE.US,D,20151124,000000,13.8418,13.9661,13.8088,13.9205,65376.215679742,0
+PIE.US,D,20151125,000000,13.8961,13.8961,13.8262,13.8681,62372.117838268,0
+PIE.US,D,20151127,000000,13.7408,13.7408,13.6525,13.6525,22293.785078706,0
+PIE.US,D,20151130,000000,13.6098,13.6865,13.6021,13.669,125434.477636,0
+PIE.US,D,20151201,000000,13.7496,13.8341,13.7408,13.8262,100874.22642175,0
+PIE.US,D,20151202,000000,13.7059,13.7321,13.5933,13.6185,180435.42947435,0
+PIE.US,D,20151203,000000,13.6603,13.6603,13.4468,13.4885,117141.27200367,0
+PIE.US,D,20151204,000000,13.4545,13.6185,13.4545,13.6098,142183.66237766,0
+PIE.US,D,20151207,000000,13.4468,13.4468,13.3584,13.4206,75308.48841282,0
+PIE.US,D,20151208,000000,13.2371,13.2836,13.1507,13.2739,152512.56668445,0
+PIE.US,D,20151209,000000,13.1944,13.2914,13.0652,13.0992,122313.96585211,0
+PIE.US,D,20151210,000000,12.9856,13.0206,12.8828,12.8925,73114.137108863,0
+PIE.US,D,20151211,000000,12.5373,12.5528,12.4586,12.4586,198315.78686003,0
+PIE.US,D,20151214,000000,12.6168,12.6935,12.546,12.6838,87898.707795762,0
+PIE.US,D,20151215,000000,12.8401,12.9672,12.8401,12.9536,199239.8869162,0
+PIE.US,D,20151216,000000,12.9954,13.1847,12.9449,13.1167,446179.61407866,0
+PIE.US,D,20151217,000000,13.073,13.073,12.9594,12.9594,114576.04442298,0
+PIE.US,D,20151218,000000,13.0255,13.0866,12.9721,12.9818,156353.19657233,0
+PIE.US,D,20151221,000000,13.0342,13.043,12.9052,13.009,134618.81654434,0
+PIE.US,D,20151222,000000,13.0342,13.1138,12.9915,13.0964,259376.44497532,0
+PIE.US,D,20151223,000000,13.174,13.2449,13.174,13.2352,172029.93074712,0
+PIE.US,D,20151224,000000,13.174,13.174,13.1274,13.1662,20758.769377816,0
+PIE.US,D,20151228,000000,13.0779,13.0964,13.0265,13.0527,492484.54743969,0
+PIE.US,D,20151229,000000,13.2089,13.2546,13.2002,13.2002,130496.9388133,0
+PIE.US,D,20151230,000000,13.0964,13.1323,13.0342,13.0342,418654.41307437,0
+PIE.US,D,20151231,000000,13.0964,13.1226,13.0255,13.0255,162445.86962942,0
+PIE.US,D,20160104,000000,12.7333,12.7595,12.6265,12.7401,258580.09119223,0
+PIE.US,D,20160105,000000,12.7916,12.8284,12.7051,12.7595,112935.94711035,0
+PIE.US,D,20160106,000000,12.5294,12.5945,12.4829,12.5129,103930.86506909,0
+PIE.US,D,20160107,000000,12.1984,12.3781,12.148,12.148,109467.22371109,0
+PIE.US,D,20160108,000000,12.2596,12.2596,12.0344,12.0441,480726.73925562,0
+PIE.US,D,20160111,000000,12.0936,12.0936,11.8947,12.0082,147179.15978277,0
+PIE.US,D,20160112,000000,12.148,12.1975,11.9898,12.0539,279801.42570408,0
+PIE.US,D,20160113,000000,12.1752,12.1897,11.8752,11.9131,162396.41945918,0
+PIE.US,D,20160114,000000,11.9286,12.0539,11.8053,12.0082,162321.21399196,0
+PIE.US,D,20160115,000000,11.6433,11.7277,11.5375,11.6433,304618.1996764,0
+PIE.US,D,20160119,000000,12.0082,12.0082,11.7956,11.8752,130141.51571477,0
+PIE.US,D,20160120,000000,11.6937,11.7704,11.4918,11.7015,174728.0556603,0
+PIE.US,D,20160121,000000,11.6675,11.8238,11.583,11.7102,174630.18553172,0
+PIE.US,D,20160122,000000,12.0344,12.0539,11.9548,12.0539,103631.07341207,0
+PIE.US,D,20160125,000000,12.0257,12.0539,11.9199,11.9199,135139.07354364,0
+PIE.US,D,20160126,000000,11.9898,12.1393,11.9898,12.0936,183020.23108075,0
+PIE.US,D,20160127,000000,12.0606,12.148,11.9713,12.0082,199186.31589845,0
+PIE.US,D,20160128,000000,12.1752,12.1752,12.0771,12.1664,69004.621920371,0
+PIE.US,D,20160129,000000,12.2596,12.4343,12.2596,12.4343,58700.442698688,0
+PIE.US,D,20160201,000000,12.311,12.4071,12.2771,12.3994,61630.365284817,0
+PIE.US,D,20160202,000000,12.2771,12.3285,12.0936,12.148,400939.91980135,0
+PIE.US,D,20160203,000000,12.2441,12.4159,12.0606,12.4159,50177.499817166,0
+PIE.US,D,20160204,000000,12.3547,12.4702,12.3023,12.3644,63385.846327984,0
+PIE.US,D,20160205,000000,12.3198,12.3198,12.148,12.2159,28516.264832652,0
+PIE.US,D,20160208,000000,12.0859,12.0859,11.9286,12.0606,55764.33884128,0
+PIE.US,D,20160209,000000,11.9713,12.0674,11.8752,11.9713,107089.49469253,0
+PIE.US,D,20160210,000000,12.1014,12.2393,12.0539,12.0539,80238.052257627,0
+PIE.US,D,20160211,000000,11.9946,12.0179,11.8762,11.9538,58929.149736002,0
+PIE.US,D,20160212,000000,11.9868,12.0771,11.9209,12.0441,99587.491783887,0
+PIE.US,D,20160216,000000,12.1393,12.1965,12.1014,12.1752,90251.711729209,0
+PIE.US,D,20160217,000000,12.2683,12.4246,12.2683,12.3926,128020.30945428,0
+PIE.US,D,20160218,000000,12.3926,12.4071,12.3023,12.3198,56920.236570407,0
+PIE.US,D,20160219,000000,12.2771,12.346,12.2353,12.2771,125996.97332236,0
+PIE.US,D,20160222,000000,12.4955,12.5411,12.4955,12.5294,57777.372854394,0
+PIE.US,D,20160223,000000,12.4508,12.4605,12.3285,12.3285,247724.74861487,0
+PIE.US,D,20160224,000000,12.2072,12.3644,12.1393,12.3285,34925.21293684,0
+PIE.US,D,20160225,000000,12.2858,12.3741,12.2334,12.3644,57505.396918129,0
+PIE.US,D,20160226,000000,12.3829,12.3829,12.2441,12.2441,39667.278219524,0
+PIE.US,D,20160229,000000,12.3994,12.478,12.3926,12.4159,39607.525930497,0
+PIE.US,D,20160301,000000,12.5469,12.7498,12.5391,12.7139,455965.59672481,0
+PIE.US,D,20160302,000000,12.6876,12.7847,12.6692,12.7682,168908.38875135,0
+PIE.US,D,20160303,000000,12.7333,12.8003,12.6993,12.776,35078.714506929,0
+PIE.US,D,20160304,000000,12.8003,12.9576,12.7595,12.8877,322358.44824643,0
+PIE.US,D,20160307,000000,12.7333,12.8284,12.7013,12.7682,117065.03632456,0
+PIE.US,D,20160308,000000,12.613,12.6334,12.5469,12.5848,104641.71126615,0
+PIE.US,D,20160309,000000,12.7139,12.776,12.6779,12.7236,82558.089410919,0
+PIE.US,D,20160310,000000,12.7779,12.8099,12.6032,12.7139,57766.040523716,0
+PIE.US,D,20160311,000000,12.9401,13.009,12.8905,12.9818,30206.842527391,0
+PIE.US,D,20160314,000000,12.8692,12.9304,12.8508,12.8877,140667.1904906,0
+PIE.US,D,20160315,000000,12.8003,12.8449,12.7547,12.8284,72512.493371064,0
+PIE.US,D,20160316,000000,12.7236,13.0692,12.7236,13.0255,42238.687071486,0
+PIE.US,D,20160317,000000,13.0614,13.2264,13.0614,13.1827,49470.774467628,0
+PIE.US,D,20160318,000000,13.2459,13.3138,13.2352,13.2721,40769.604930902,0
+PIE.US,D,20160321,000000,13.3148,13.3924,13.307,13.3662,38244.555613531,0
+PIE.US,D,20160322,000000,13.2264,13.3235,13.2089,13.2721,36491.134994124,0
+PIE.US,D,20160323,000000,13.2089,13.2089,13.1051,13.1323,25153.65325701,0
+PIE.US,D,20160324,000000,13.0692,13.14,13.0342,13.1391,127115.78342382,0
+PIE.US,D,20160328,000000,13.1138,13.14,12.9653,13.1138,27936.255544329,0
+PIE.US,D,20160329,000000,13.0527,13.2721,13.0527,13.2449,48873.251577349,0
+PIE.US,D,20160330,000000,13.4099,13.473,13.4011,13.4196,78795.755625917,0
+PIE.US,D,20160331,000000,13.4545,13.504,13.3837,13.3837,45759.951276617,0
+PIE.US,D,20160401,000000,13.2264,13.4099,13.2089,13.3837,61871.434864689,0
+PIE.US,D,20160404,000000,13.339,13.339,13.2449,13.2449,185368.08395479,0
+PIE.US,D,20160405,000000,13.1575,13.1575,13.0527,13.0527,38207.467985859,0
+PIE.US,D,20160406,000000,13.0779,13.2671,13.0692,13.2633,34973.632895191,0
+PIE.US,D,20160407,000000,13.1226,13.1226,12.9993,13.0342,62594.643604303,0
+PIE.US,D,20160408,000000,13.2818,13.3196,13.2002,13.2352,45391.135423651,0
+PIE.US,D,20160411,000000,13.3837,13.4283,13.3312,13.3312,48687.813438986,0
+PIE.US,D,20160412,000000,13.339,13.4371,13.2721,13.4283,40781.96747346,0
+PIE.US,D,20160413,000000,13.5224,13.5584,13.504,13.5584,79694.100385097,0
+PIE.US,D,20160414,000000,13.5224,13.5224,13.473,13.5127,77691.36849078,0
+PIE.US,D,20160415,000000,13.4633,13.4992,13.4196,13.4196,49772.626548407,0
+PIE.US,D,20160418,000000,13.4099,13.5282,13.4011,13.4875,85779.561959029,0
+PIE.US,D,20160419,000000,13.5224,13.636,13.5127,13.6021,63217.921791577,0
+PIE.US,D,20160420,000000,13.4458,13.5584,13.4254,13.473,59223.790333623,0
+PIE.US,D,20160421,000000,13.4535,13.4545,13.3312,13.3565,60466.225860652,0
+PIE.US,D,20160422,000000,13.3235,13.3972,13.2992,13.307,212309.15482324,0
+PIE.US,D,20160425,000000,13.3148,13.3312,13.2584,13.2895,74299.910982504,0
+PIE.US,D,20160426,000000,13.3662,13.4011,13.3148,13.3837,165445.84662337,0
+PIE.US,D,20160427,000000,13.3312,13.4633,13.2953,13.4196,59597.757245987,0
+PIE.US,D,20160428,000000,13.3148,13.4283,13.2818,13.3235,17239.565596445,0
+PIE.US,D,20160429,000000,13.2818,13.2818,13.14,13.2449,51537.379498492,0
+PIE.US,D,20160502,000000,13.2633,13.3235,13.1915,13.3148,150189.43889552,0
+PIE.US,D,20160503,000000,13.1662,13.1662,13.0614,13.0866,161692.78474529,0
+PIE.US,D,20160504,000000,13.0177,13.0177,12.8692,12.8692,137150.04713299,0
+PIE.US,D,20160505,000000,12.9915,12.9915,12.8692,12.906,155287.95748862,0
+PIE.US,D,20160506,000000,12.8877,13.009,12.8877,12.9643,36096.563844164,0
+PIE.US,D,20160509,000000,12.878,12.9401,12.7682,12.8091,56392.768087953,0
+PIE.US,D,20160510,000000,12.9653,13.0323,12.9488,13.0255,102342.27835045,0
+PIE.US,D,20160511,000000,13.0779,13.1662,13.0779,13.0964,46531.579974581,0
+PIE.US,D,20160512,000000,13.0692,13.0779,12.9731,13.0196,28470.935509942,0
+PIE.US,D,20160513,000000,13.0527,13.0779,12.9721,12.9721,30278.957358977,0
+PIE.US,D,20160516,000000,13.043,13.14,13.043,13.1138,32930.722737562,0
+PIE.US,D,20160517,000000,13.0614,13.1138,13.0119,13.0206,74450.321916954,0
+PIE.US,D,20160518,000000,13.009,13.1351,12.9052,12.9993,64458.296894848,0
+PIE.US,D,20160519,000000,12.8605,12.9109,12.8099,12.8847,47744.139357096,0
+PIE.US,D,20160520,000000,12.9401,12.9876,12.9342,12.9576,133330.02148272,0
+PIE.US,D,20160523,000000,12.9993,13.0527,12.9721,12.9721,27993.947409597,0
+PIE.US,D,20160524,000000,13.0527,13.1662,13.0527,13.1488,99853.286448872,0
+PIE.US,D,20160525,000000,13.1847,13.2449,13.1798,13.2089,92517.147652871,0
+PIE.US,D,20160526,000000,13.2721,13.2721,13.1555,13.2002,33650.840841537,0
+PIE.US,D,20160527,000000,13.2352,13.307,13.2119,13.2119,16282.498760117,0
+PIE.US,D,20160531,000000,13.3468,13.4099,13.2992,13.3235,95611.904139768,0
+PIE.US,D,20160601,000000,13.2633,13.3759,13.2546,13.3468,147495.43482987,0
+PIE.US,D,20160602,000000,13.2895,13.4011,13.2895,13.3662,28937.621491487,0
+PIE.US,D,20160603,000000,13.4972,13.5758,13.4633,13.5496,49165.831751209,0
+PIE.US,D,20160606,000000,13.5758,13.7156,13.5758,13.6787,62803.776615901,0
+PIE.US,D,20160607,000000,13.7768,13.8437,13.7768,13.8437,102686.3691183,0
+PIE.US,D,20160608,000000,13.8272,13.8699,13.7768,13.802,76554.014575489,0
+PIE.US,D,20160609,000000,13.6273,13.6603,13.6147,13.636,37564.615772868,0
+PIE.US,D,20160610,000000,13.4099,13.4196,13.2721,13.307,128174.84123624,0
+PIE.US,D,20160613,000000,13.307,13.3924,13.2633,13.2633,51521.926320295,0
+PIE.US,D,20160614,000000,13.2352,13.2818,13.1575,13.2352,41536.082569468,0
+PIE.US,D,20160615,000000,13.3565,13.4409,13.3273,13.339,65260.831949206,0
+PIE.US,D,20160616,000000,13.2177,13.3662,13.1323,13.339,43547.056158822,0
+PIE.US,D,20160617,000000,13.371,13.3749,13.2662,13.3342,36187.222489586,0
+PIE.US,D,20160620,000000,13.4924,13.5448,13.4681,13.4855,23989.513832845,0
+PIE.US,D,20160621,000000,13.5536,13.6312,13.5079,13.606,66802.028921375,0
+PIE.US,D,20160622,000000,13.5807,13.6147,13.5361,13.5536,31044.404785662,0
+PIE.US,D,20160623,000000,13.7011,13.8254,13.6719,13.8254,65438.02839253,0
+PIE.US,D,20160624,000000,13.2294,13.4273,13.1079,13.1264,176968.76649885,0
+PIE.US,D,20160627,000000,13.1002,13.1002,12.8478,12.9856,70294.447193871,0
+PIE.US,D,20160628,000000,13.3021,13.3613,13.2662,13.3517,116993.95170486,0
+PIE.US,D,20160629,000000,13.5176,13.6147,13.5176,13.6147,34028.928601421,0
+PIE.US,D,20160630,000000,13.6312,13.7118,13.5981,13.6661,53813.117540953,0
+PIE.US,D,20160701,000000,13.7118,13.8069,13.7108,13.738,258559.48695464,0
+PIE.US,D,20160705,000000,13.5623,13.5623,13.4584,13.4855,52579.953920842,0
+PIE.US,D,20160706,000000,13.3972,13.5079,13.3332,13.5079,48665.148777631,0
+PIE.US,D,20160707,000000,13.5079,13.5448,13.3972,13.4234,45573.482926374,0
+PIE.US,D,20160708,000000,13.5274,13.6652,13.5274,13.6574,83565.636629355,0
+PIE.US,D,20160711,000000,13.772,13.7817,13.7408,13.7408,58910.605922165,0
+PIE.US,D,20160712,000000,13.8651,13.9379,13.8311,13.9292,143853.63583481,0
+PIE.US,D,20160713,000000,13.8651,13.8748,13.7962,13.8486,64462.417742366,0
+PIE.US,D,20160714,000000,13.9739,14.0418,13.9477,14.0068,119420.10068177,0
+PIE.US,D,20160715,000000,14.0418,14.0418,13.9932,14.034,33751.801605757,0
+PIE.US,D,20160718,000000,13.9991,14.1311,13.9991,14.1136,41272.348328241,0
+PIE.US,D,20160719,000000,14.0068,14.034,13.9991,14.034,118051.97930541,0
+PIE.US,D,20160720,000000,14.066,14.1136,14.033,14.0855,66036.581494689,0
+PIE.US,D,20160721,000000,14.0855,14.1136,14.0253,14.0583,43295.684460153,0
+PIE.US,D,20160722,000000,14.0952,14.1573,14.0757,14.1398,36906.310381681,0
+PIE.US,D,20160725,000000,14.1039,14.1039,14.0156,14.034,45698.138563829,0
+PIE.US,D,20160726,000000,14.0855,14.1301,14.066,14.1165,44532.968927784,0
+PIE.US,D,20160727,000000,14.1835,14.198,14.0418,14.1738,78300.223711737,0
+PIE.US,D,20160728,000000,14.1806,14.1806,14.1039,14.166,30195.510196714,0
+PIE.US,D,20160729,000000,14.1806,14.2932,14.1806,14.2709,100875.25663363,0
+PIE.US,D,20160801,000000,14.2155,14.2437,14.1486,14.1486,402569.71499518,0
+PIE.US,D,20160802,000000,14.1398,14.1398,13.9661,14.0418,260728.08296161,0
+PIE.US,D,20160803,000000,14.066,14.1641,14.0515,14.1563,61375.902950509,0
+PIE.US,D,20160804,000000,14.1893,14.2777,14.1563,14.2243,147916.7914887,0
+PIE.US,D,20160805,000000,14.2709,14.331,14.2534,14.3126,17223.082206369,0
+PIE.US,D,20160808,000000,14.3573,14.3902,14.3573,14.3728,44637.020327643,0
+PIE.US,D,20160809,000000,14.4271,14.4805,14.4271,14.4456,76825.990511754,0
+PIE.US,D,20160810,000000,14.5135,14.5232,14.4718,14.4805,52947.739561927,0
+PIE.US,D,20160811,000000,14.4533,14.5397,14.4533,14.5174,81710.22503385,0
+PIE.US,D,20160812,000000,14.4621,14.4621,14.3815,14.4174,85597.214456307,0
+PIE.US,D,20160815,000000,14.4805,14.5232,14.4738,14.4834,38448.53756573,0
+PIE.US,D,20160816,000000,14.5058,14.5058,14.4087,14.4087,132582.087658,0
+PIE.US,D,20160817,000000,14.3223,14.3902,14.234,14.3573,158286.9042707,0
+PIE.US,D,20160818,000000,14.4883,14.5582,14.4621,14.5494,126829.38452123,0
+PIE.US,D,20160819,000000,14.4271,14.5058,14.3815,14.5058,50309.366937779,0
+PIE.US,D,20160822,000000,14.4174,14.4174,14.3427,14.3815,76306.763724339,0
+PIE.US,D,20160823,000000,14.4883,14.5183,14.2854,14.2854,172698.53825711,0
+PIE.US,D,20160824,000000,14.2777,14.366,14.2777,14.332,95452.2212984,0
+PIE.US,D,20160825,000000,14.3495,14.4087,14.3495,14.3902,77872.685781624,0
+PIE.US,D,20160826,000000,14.5058,14.6116,14.2243,14.332,140370.48946923,0
+PIE.US,D,20160829,000000,14.3902,14.4621,14.3815,14.4456,47066.259940193,0
+PIE.US,D,20160830,000000,14.4718,14.497,14.4174,14.4359,111512.19429248,0
+PIE.US,D,20160831,000000,14.3815,14.3815,14.2854,14.3223,46763.377647534,0
+PIE.US,D,20160901,000000,14.3815,14.4174,14.3029,14.399,110412.95821674,0
+PIE.US,D,20160902,000000,14.4533,14.5058,14.4174,14.5058,215404.94152202,0
+PIE.US,D,20160906,000000,14.5135,14.6271,14.5135,14.6116,103150.99467609,0
+PIE.US,D,20160907,000000,14.5135,14.5135,14.4271,14.4621,81372.315537278,0
+PIE.US,D,20160908,000000,14.3815,14.3815,14.2932,14.3126,80673.831882779,0
+PIE.US,D,20160909,000000,14.066,14.066,13.8574,13.8748,123384.35599521,0
+PIE.US,D,20160912,000000,13.6574,13.9117,13.6574,13.8845,250464.08200324,0
+PIE.US,D,20160913,000000,13.8156,13.8311,13.6574,13.7283,162351.09013648,0
+PIE.US,D,20160914,000000,13.8943,13.9894,13.8845,13.8943,34175.218688351,0
+PIE.US,D,20160915,000000,14.0253,14.1893,13.9894,14.1563,49736.569132615,0
+PIE.US,D,20160916,000000,14.0233,14.0573,13.9632,14.0573,82982.536705394,0
+PIE.US,D,20160919,000000,14.198,14.3029,14.198,14.2155,173702.99483991,0
+PIE.US,D,20160920,000000,14.3029,14.3029,14.2243,14.234,100572.37434097,0
+PIE.US,D,20160921,000000,14.3408,14.5417,14.3106,14.532,68395.766699414,0
+PIE.US,D,20160922,000000,14.5786,14.6475,14.5504,14.5786,152449.72375979,0
+PIE.US,D,20160923,000000,14.4466,14.4466,14.3573,14.3573,151857.35192891,0
+PIE.US,D,20160926,000000,14.2777,14.2777,14.2155,14.2243,159280.02852282,0
+PIE.US,D,20160927,000000,14.2777,14.332,14.2243,14.3223,120873.72964416,0
+PIE.US,D,20160928,000000,14.3223,14.4359,14.2709,14.4281,231032.22552659,0
+PIE.US,D,20160929,000000,14.3573,14.4097,14.2155,14.2437,220270.63223028,0
+PIE.US,D,20160930,000000,14.3223,14.3573,14.2437,14.3223,60420.896537941,0
+PIE.US,D,20161003,000000,14.2854,14.4184,14.2465,14.4,355645.62429439,0
+PIE.US,D,20161004,000000,14.3573,14.4,14.1951,14.2145,51328.246486894,0
+PIE.US,D,20161005,000000,14.3223,14.3825,14.3029,14.3825,75893.648760543,0
+PIE.US,D,20161006,000000,14.2534,14.3408,14.2155,14.3126,24614.852443878,0
+PIE.US,D,20161007,000000,14.3505,14.3505,14.1951,14.2825,48886.644331786,0
+PIE.US,D,20161010,000000,14.2437,14.332,14.2437,14.2932,46991.054472968,0
+PIE.US,D,20161011,000000,13.9971,14.0049,13.8544,13.9088,221740.74458274,0
+PIE.US,D,20161012,000000,13.804,13.8593,13.7593,13.8156,108279.38941369,0
+PIE.US,D,20161013,000000,13.6797,13.8389,13.6302,13.7972,109865.91570857,0
+PIE.US,D,20161014,000000,13.8913,13.9282,13.804,13.8127,38079.721712764,0
+PIE.US,D,20161017,000000,13.8816,13.9156,13.8719,13.8719,121084.92307951,0
+PIE.US,D,20161018,000000,14.1224,14.1544,14.0748,14.1389,81646.351897303,0
+PIE.US,D,20161019,000000,14.2437,14.3126,14.2243,14.2777,193955.93018475,0
+PIE.US,D,20161020,000000,14.3029,14.3223,14.2534,14.2932,99930.552339857,0
+PIE.US,D,20161021,000000,14.2068,14.2854,14.1825,14.2709,29745.307605244,0
+PIE.US,D,20161024,000000,14.367,14.367,14.2932,14.3126,76109.993255299,0
+PIE.US,D,20161025,000000,14.3223,14.3573,14.2932,14.3165,85664.178228493,0
+PIE.US,D,20161026,000000,14.1476,14.1796,14.1029,14.1301,56759.523517159,0
+PIE.US,D,20161027,000000,14.2155,14.2155,14.1127,14.1379,46800.465275207,0
+PIE.US,D,20161028,000000,14.1127,14.1359,13.9971,14.0447,40801.541499175,0
+PIE.US,D,20161031,000000,14.1224,14.1553,14.1029,14.1389,89989.007699861,0
+PIE.US,D,20161101,000000,14.1301,14.1301,13.9001,14.0049,257056.40782202,0
+PIE.US,D,20161102,000000,13.8913,13.9175,13.7787,13.835,110137.89164484,0
+PIE.US,D,20161103,000000,13.769,13.7787,13.671,13.6884,93774.006146218,0
+PIE.US,D,20161104,000000,13.6884,13.7156,13.6185,13.6535,36499.376689163,0
+PIE.US,D,20161107,000000,13.9088,14.065,13.9088,14.0495,113719.93835087,0
+PIE.US,D,20161108,000000,13.9457,14.1553,13.9272,14.1127,107247.11711014,0
+PIE.US,D,20161109,000000,13.7593,13.8282,13.6612,13.7253,101394.48342104,0
+PIE.US,D,20161110,000000,13.6612,13.6612,13.2876,13.3944,271697.77905763,0
+PIE.US,D,20161111,000000,13.1022,13.1022,12.8915,13.0381,134798.07341143,0
+PIE.US,D,20161114,000000,12.909,12.9187,12.7944,12.8546,290952.43909095,0
+PIE.US,D,20161115,000000,12.9604,13.1099,12.9604,13.0575,225208.43777013,0
+PIE.US,D,20161116,000000,13.0138,13.0652,12.9866,13.0381,72766.955705372,0
+PIE.US,D,20161117,000000,13.0478,13.1264,13.0041,13.0206,104831.27025203,0
+PIE.US,D,20161118,000000,13.0837,13.0837,13.0041,13.0303,118925.59897946,0
+PIE.US,D,20161121,000000,13.1022,13.1342,13.075,13.1099,33762.103724554,0
+PIE.US,D,20161122,000000,13.2691,13.2691,13.1875,13.2245,127843.11301095,0
+PIE.US,D,20161123,000000,13.0847,13.1196,13.075,13.0924,78548.504774767,0
+PIE.US,D,20161125,000000,13.1371,13.1536,13.1109,13.1196,15936.347568508,0
+PIE.US,D,20161128,000000,13.1788,13.206,13.1371,13.1448,180602.32379888,0
+PIE.US,D,20161129,000000,13.1448,13.2468,13.1448,13.206,77688.277855141,0
+PIE.US,D,20161130,000000,13.2147,13.2497,13.1788,13.1973,83419.346542425,0
+PIE.US,D,20161201,000000,13.1371,13.1371,13.0381,13.0478,248515.95133854,0
+PIE.US,D,20161202,000000,13.0478,13.1099,13.0478,13.0575,261132.95623036,0
+PIE.US,D,20161205,000000,13.0652,13.1226,13.0652,13.1206,50473.170626666,0
+PIE.US,D,20161206,000000,13.1623,13.1788,13.1196,13.1788,106659.89633866,0
+PIE.US,D,20161207,000000,13.337,13.4089,13.2322,13.3914,684198.736574,0
+PIE.US,D,20161208,000000,13.3555,13.472,13.3555,13.4448,174117.14001559,0
+PIE.US,D,20161209,000000,13.3652,13.4079,13.3652,13.3652,86821.106169499,0
+PIE.US,D,20161212,000000,13.206,13.2662,13.1875,13.206,216183.78170314,0
+PIE.US,D,20161213,000000,13.3458,13.3749,13.2711,13.3555,94429.220901766,0
+PIE.US,D,20161214,000000,13.2147,13.3245,13.0381,13.0478,64834.324230971,0
+PIE.US,D,20161215,000000,13.0924,13.1371,13.0575,13.1099,63586.737644543,0
+PIE.US,D,20161216,000000,13.1498,13.1498,13.0177,13.0332,217783.70075246,0
+PIE.US,D,20161219,000000,12.9808,13.0148,12.9294,12.9488,100097.44666438,0
+PIE.US,D,20161220,000000,12.8847,12.9808,12.8847,12.9294,80823.212605348,0
+PIE.US,D,20161221,000000,12.9294,12.9731,12.9207,12.9207,98762.292068173,0
+PIE.US,D,20161222,000000,12.8488,12.8488,12.7537,12.7974,349648.76094212,0
+PIE.US,D,20161223,000000,12.842,12.842,12.7877,12.8256,197736.80778358,0
+PIE.US,D,20161227,000000,12.8945,12.9643,12.8945,12.9391,318020.22602062,0
+PIE.US,D,20161228,000000,12.9906,13.0332,12.9818,13.0177,127403.21253828,0
+PIE.US,D,20161229,000000,13.0973,13.2284,13.0973,13.2206,97038.74759328,0
+PIE.US,D,20161230,000000,13.1498,13.1585,13.0245,13.0245,193607.71856937,0
+PIE.US,D,20170103,000000,13.1235,13.1323,13.0362,13.0973,72183.85578141,0
+PIE.US,D,20170104,000000,13.2032,13.2652,13.2032,13.2206,87899.738007642,0
+PIE.US,D,20170105,000000,13.3263,13.372,13.3098,13.372,109876.21782738,0
+PIE.US,D,20170106,000000,13.3342,13.3342,13.2749,13.3098,97317.935012704,0
+PIE.US,D,20170109,000000,13.2477,13.3098,13.2477,13.2924,139056.96932249,0
+PIE.US,D,20170110,000000,13.372,13.4865,13.372,13.4244,49920.977059098,0
+PIE.US,D,20170111,000000,13.4428,13.5292,13.3749,13.5205,75003.545696401,0
+PIE.US,D,20170112,000000,13.5205,13.5651,13.503,13.5341,59134.161900081,0
+PIE.US,D,20170113,000000,13.4865,13.5594,13.4865,13.5292,19358.711433178,0
+PIE.US,D,20170117,000000,13.5651,13.5651,13.4798,13.5205,163867.56202353,0
+PIE.US,D,20170118,000000,13.5108,13.5205,13.4244,13.4428,140963.89151198,0
+PIE.US,D,20170119,000000,13.4215,13.4428,13.3895,13.4341,328247.13935132,0
+PIE.US,D,20170120,000000,13.4516,13.5292,13.4468,13.5108,297083.2299876,0
+PIE.US,D,20170123,000000,13.6972,13.7341,13.6457,13.7156,70953.782796938,0
+PIE.US,D,20170124,000000,13.7972,13.8544,13.7972,13.8214,48169.616863451,0
+PIE.US,D,20170125,000000,13.8127,13.901,13.8127,13.8981,61817.863846939,0
+PIE.US,D,20170126,000000,13.7156,13.8544,13.7156,13.804,64630.342278772,0
+PIE.US,D,20170127,000000,13.7408,13.804,13.7408,13.769,67559.234653023,0
+PIE.US,D,20170130,000000,13.7418,13.7418,13.6652,13.7253,137355.05929708,0
+PIE.US,D,20170131,000000,13.6535,13.804,13.6535,13.7787,67823.999106128,0
+PIE.US,D,20170201,000000,13.7506,13.8544,13.7506,13.804,238956.61530595,0
+PIE.US,D,20170202,000000,13.7341,13.804,13.7341,13.7826,191356.70561203,0
+PIE.US,D,20170203,000000,13.8631,13.9554,13.8631,13.9185,131860.93934214,0
+PIE.US,D,20170206,000000,13.901,13.9389,13.901,13.9282,29437.274253186,0
+PIE.US,D,20170207,000000,13.8369,13.8729,13.8214,13.8369,113175.98647835,0
+PIE.US,D,20170208,000000,13.8282,13.9185,13.8282,13.9185,70297.537829511,0
+PIE.US,D,20170209,000000,13.9641,13.9641,13.9107,13.9554,174709.51184647,0
+PIE.US,D,20170210,000000,13.9729,14.067,13.969,14.0583,157033.13641298,0
+PIE.US,D,20170213,000000,14.0515,14.1913,14.0515,14.1679,133858.52017706,0
+PIE.US,D,20170214,000000,14.1864,14.201,14.0962,14.1913,39865.078900445,0
+PIE.US,D,20170215,000000,14.2233,14.3359,14.201,14.3068,207636.11373651,0
+PIE.US,D,20170216,000000,14.3068,14.3068,14.2465,14.2465,49408.961754841,0
+PIE.US,D,20170217,000000,14.1825,14.2641,14.1825,14.2641,53368.066008882,0
+PIE.US,D,20170221,000000,14.2185,14.3261,14.2185,14.3068,49660.33345351,0
+PIE.US,D,20170222,000000,14.3291,14.3864,14.3291,14.3815,50073.448417306,0
+PIE.US,D,20170223,000000,14.529,14.529,14.4417,14.4514,135664.48160234,0
+PIE.US,D,20170224,000000,14.3533,14.398,14.3068,14.3446,52105.026244258,0
+PIE.US,D,20170227,000000,14.3359,14.3864,14.3165,14.3349,60854.615739334,0
+PIE.US,D,20170228,000000,14.2893,14.3165,14.2272,14.2272,53307.283507975,0
+PIE.US,D,20170301,000000,14.3728,14.4853,14.3533,14.4514,263839.32283858,0
+PIE.US,D,20170302,000000,14.2971,14.3261,14.201,14.201,90933.711993631,0
+PIE.US,D,20170303,000000,14.2641,14.3611,14.2563,14.3261,61199.736719064,0
+PIE.US,D,20170306,000000,14.3611,14.3611,14.3068,14.3165,51572.406702405,0
+PIE.US,D,20170307,000000,14.3698,14.3698,14.2563,14.2563,40854.082305046,0
+PIE.US,D,20170308,000000,14.2369,14.2369,14.067,14.067,99820.319668719,0
+PIE.US,D,20170309,000000,14.1408,14.1408,13.9467,14.034,132411.07248595,0
+PIE.US,D,20170310,000000,14.034,14.0767,14.0253,14.0583,44170.334346096,0
+PIE.US,D,20170313,000000,14.1679,14.201,14.1049,14.1883,52991.008460879,0
+PIE.US,D,20170314,000000,14.2078,14.2078,14.1408,14.1583,48412.746867081,0
+PIE.US,D,20170315,000000,14.2398,14.5717,14.2185,14.5465,129785.06240436,0
+PIE.US,D,20170316,000000,14.6912,14.7047,14.6436,14.6436,61615.9423185,0
+PIE.US,D,20170317,000000,14.6717,14.7174,14.6348,14.6717,172109.25706187,0
+PIE.US,D,20170320,000000,14.6815,14.8649,14.6815,14.829,57293.173270891,0
+PIE.US,D,20170321,000000,14.8562,14.8999,14.6164,14.6348,72636.118796639,0
+PIE.US,D,20170322,000000,14.6436,14.829,14.6436,14.8028,237587.46371771,0
+PIE.US,D,20170323,000000,14.7678,14.8736,14.7678,14.8377,54269.501403701,0
+PIE.US,D,20170324,000000,14.795,14.8911,14.795,14.8736,263404.57342531,0
+PIE.US,D,20170327,000000,14.7319,14.8028,14.6853,14.7853,225320.73086503,0
+PIE.US,D,20170328,000000,14.7494,14.8202,14.7494,14.7494,130561.84216172,0
+PIE.US,D,20170329,000000,14.6533,14.7406,14.6533,14.6912,34709.898653963,0
+PIE.US,D,20170330,000000,14.6815,14.7484,14.6436,14.6533,50198.104054762,0
+PIE.US,D,20170331,000000,14.5659,14.5659,14.4951,14.4951,75873.044522947,0
+PIE.US,D,20170403,000000,14.5203,14.5747,14.4776,14.5562,115653.64604925,0
+PIE.US,D,20170404,000000,14.4853,14.5659,14.4776,14.5368,76660.126399108,0
+PIE.US,D,20170405,000000,14.5271,14.5659,14.4514,14.4514,100328.21412546,0
+PIE.US,D,20170406,000000,14.3864,14.3942,14.3116,14.3611,53449.452747386,0
+PIE.US,D,20170407,000000,14.3864,14.4951,14.3864,14.4135,26561.952896686,0
+PIE.US,D,20170410,000000,14.3611,14.3611,14.3165,14.3475,40803.601922936,0
+PIE.US,D,20170411,000000,14.3864,14.3864,14.2475,14.3611,66000.524078896,0
+PIE.US,D,20170412,000000,14.4135,14.5106,14.3767,14.5106,69885.453077594,0
+PIE.US,D,20170413,000000,14.531,14.5368,14.4591,14.4766,20539.33424742,0
+PIE.US,D,20170417,000000,14.4853,14.5368,14.4766,14.5368,47778.13634913,0
+PIE.US,D,20170418,000000,14.3942,14.4951,14.3942,14.4417,101216.25676584,0
+PIE.US,D,20170419,000000,14.4514,14.4679,14.3611,14.4039,24048.235909992,0
+PIE.US,D,20170420,000000,14.5106,14.5747,14.5009,14.5562,46184.398571091,0
+PIE.US,D,20170421,000000,14.5465,14.5999,14.5378,14.5999,31253.537797261,0
+PIE.US,D,20170424,000000,14.662,14.7232,14.662,14.7047,40619.193996453,0
+PIE.US,D,20170425,000000,14.795,14.8717,14.795,14.8202,41644.254816846,0
+PIE.US,D,20170426,000000,14.7581,14.8163,14.7581,14.7853,278507.47958306,0
+PIE.US,D,20170427,000000,14.7581,14.7581,14.6659,14.6912,152350.82341933,0
+PIE.US,D,20170428,000000,14.7494,14.8202,14.7494,14.8028,54409.610219352,0
+PIE.US,D,20170501,000000,14.829,14.8999,14.8028,14.8649,44441.280070482,0
+PIE.US,D,20170502,000000,14.8999,14.9979,14.8999,14.9795,36709.53991264,0
+PIE.US,D,20170503,000000,14.8649,14.9979,14.8474,14.8649,80612.019169992,0
+PIE.US,D,20170504,000000,14.7144,14.7309,14.6436,14.662,55946.686344003,0
+PIE.US,D,20170505,000000,14.6503,14.7756,14.6503,14.7756,42859.904835001,0
+PIE.US,D,20170508,000000,14.8105,14.8105,14.7047,14.7232,74689.331073065,0
+PIE.US,D,20170509,000000,14.8086,14.8649,14.794,14.829,60481.679038849,0
+PIE.US,D,20170510,000000,14.8824,14.9882,14.8824,14.9882,69966.839816097,0
+PIE.US,D,20170511,000000,14.9435,14.9435,14.8532,14.9368,99678.150429308,0
+PIE.US,D,20170512,000000,14.928,14.9435,14.9125,14.928,56403.070206751,0
+PIE.US,D,20170515,000000,15.0066,15.0678,14.9717,15.0513,67017.343204251,0
+PIE.US,D,20170516,000000,15.0251,15.0862,15.0154,15.0775,148744.05162818,0
+PIE.US,D,20170517,000000,14.9086,14.9523,14.8028,14.829,142203.23640338,0
+PIE.US,D,20170518,000000,14.3446,14.6339,14.3446,14.4853,57746.466498,0
+PIE.US,D,20170519,000000,14.7319,14.8377,14.7319,14.8377,93065.220372922,0
+PIE.US,D,20170522,000000,14.8028,14.8649,14.8028,14.829,134587.91018795,0
+PIE.US,D,20170523,000000,14.8736,14.9183,14.8639,14.8999,197068.20027359,0
+PIE.US,D,20170524,000000,14.9435,15.0513,14.9435,15.0426,438094.51124606,0
+PIE.US,D,20170525,000000,15.1746,15.1746,15.0678,15.096,75552.648628331,0
+PIE.US,D,20170526,000000,15.1115,15.1212,15.0688,15.096,103351.88599265,0
+PIE.US,D,20170530,000000,15.0513,15.1037,15.0484,15.0998,104755.03457292,0
+PIE.US,D,20170531,000000,15.0872,15.0872,14.9523,14.9882,80477.061413739,0
+PIE.US,D,20170601,000000,15.0678,15.1299,15.0095,15.1212,71989.14573613,0
+PIE.US,D,20170602,000000,15.2348,15.2348,15.1843,15.227,241642.37767658,0
+PIE.US,D,20170605,000000,15.2891,15.325,15.2532,15.2988,159120.34568145,0
+PIE.US,D,20170606,000000,15.2105,15.2794,15.2105,15.2707,261489.40954078,0
+PIE.US,D,20170607,000000,15.2988,15.3299,15.261,15.3299,88622.946747256,0
+PIE.US,D,20170608,000000,15.3599,15.3842,15.3347,15.3823,58146.18870736,0
+PIE.US,D,20170609,000000,15.4133,15.4133,15.226,15.2445,62862.498693049,0
+PIE.US,D,20170612,000000,15.158,15.1911,15.1143,15.1746,83653.204639138,0
+PIE.US,D,20170613,000000,15.2105,15.2561,15.2008,15.2532,42929.959242827,0
+PIE.US,D,20170614,000000,15.227,15.2445,15.1008,15.1396,36633.304233536,0
+PIE.US,D,20170615,000000,14.9435,15.0154,14.928,15.0154,122816.70924945,0
+PIE.US,D,20170616,000000,15.0144,15.0591,14.9882,15.0426,47877.036689589,0
+PIE.US,D,20170619,000000,15.1212,15.2192,15.1212,15.2192,60993.694343105,0
+PIE.US,D,20170620,000000,15.1115,15.1484,15.0513,15.0591,268699.86248744,0
+PIE.US,D,20170621,000000,15.1299,15.2105,15.1212,15.1299,30872.359401737,0
+PIE.US,D,20170622,000000,15.1299,15.1998,15.1212,15.1746,31731.556109484,0
+PIE.US,D,20170623,000000,15.2348,15.325,15.2348,15.2988,49787.049514725,0
+PIE.US,D,20170626,000000,15.4046,15.491,15.4046,15.4473,88801.173402461,0
+PIE.US,D,20170627,000000,15.3696,15.3793,15.2445,15.2445,61789.017914306,0
+PIE.US,D,20170628,000000,15.3075,15.3503,15.261,15.325,28424.57597535,0
+PIE.US,D,20170629,000000,15.261,15.2862,15.1212,15.1746,103977.22460368,0
+PIE.US,D,20170630,000000,15.2192,15.2891,15.2192,15.2532,85934.093740998,0
+PIE.US,D,20170703,000000,15.2891,15.3347,15.2891,15.2988,77037.183947112,0
+PIE.US,D,20170705,000000,15.1668,15.2114,15.1115,15.2008,90156.932236267,0
+PIE.US,D,20170706,000000,15.1115,15.1202,15.0426,15.0591,72681.44811935,0
+PIE.US,D,20170707,000000,15.1037,15.1037,15.0154,15.0755,53511.265460174,0
+PIE.US,D,20170710,000000,15.1299,15.1668,15.1202,15.1484,46171.005816654,0
+PIE.US,D,20170711,000000,15.261,15.325,15.2445,15.325,87467.049018129,0
+PIE.US,D,20170712,000000,15.4648,15.6337,15.4648,15.6055,116171.84262478,0
+PIE.US,D,20170713,000000,15.5784,15.6541,15.5784,15.6337,66690.766038357,0
+PIE.US,D,20170714,000000,15.7133,15.8463,15.7055,15.8375,52188.473406521,0
+PIE.US,D,20170717,000000,15.7472,15.7472,15.6997,15.7307,61681.875878807,0
+PIE.US,D,20170718,000000,15.7754,15.8278,15.7307,15.8103,76204.77274824,0
+PIE.US,D,20170719,000000,16.0152,16.0491,15.989,16.0258,102889.32085862,0
+PIE.US,D,20170720,000000,16.0327,16.0414,15.987,16.0055,50757.509105489,0
+PIE.US,D,20170721,000000,15.9404,16.0152,15.9249,15.9404,80549.176245324,0
+PIE.US,D,20170724,000000,16.1171,16.1171,16.0414,16.0851,37731.510097394,0
+PIE.US,D,20170725,000000,16.0928,16.1171,16.0414,16.0579,64500.535581919,0
+PIE.US,D,20170726,000000,16.1093,16.1986,16.0666,16.1986,27629.252404151,0
+PIE.US,D,20170727,000000,16.2773,16.3209,16.1268,16.2171,27592.164776478,0
+PIE.US,D,20170728,000000,16.1627,16.1627,16.1268,16.1627,47430.95494564,0
+PIE.US,D,20170731,000000,16.2443,16.2705,16.1986,16.2539,64679.792449002,0
+PIE.US,D,20170801,000000,16.2443,16.2443,16.1899,16.1899,159533.46064524,0
+PIE.US,D,20170802,000000,16.2355,16.2617,16.1899,16.2268,79316.012625213,0
+PIE.US,D,20170803,000000,16.1627,16.1705,16.1394,16.1705,63554.801076269,0
+PIE.US,D,20170804,000000,16.2568,16.2617,16.1899,16.2617,59650.298051856,0
+PIE.US,D,20170807,000000,16.286,16.3569,16.286,16.3491,64061.665321127,0
+PIE.US,D,20170808,000000,16.3666,16.42,16.3132,16.3404,43255.506196841,0
+PIE.US,D,20170809,000000,16.286,16.3015,16.2471,16.2957,104127.63553813,0
+PIE.US,D,20170810,000000,16.0928,16.0928,15.856,15.8647,150859.07661739,0
+PIE.US,D,20170811,000000,15.8647,15.9006,15.7938,15.8647,84877.096352332,0
+PIE.US,D,20170814,000000,15.9773,16.0414,15.9579,16.0229,105236.14352078,0
+PIE.US,D,20170815,000000,15.9676,15.9957,15.9249,15.9628,68179.422204657,0
+PIE.US,D,20170816,000000,16.1268,16.1802,16.0928,16.1705,83371.956795955,0
+PIE.US,D,20170817,000000,16.1802,16.1899,15.9676,16.0055,41920.35160063,0
+PIE.US,D,20170818,000000,16.0327,16.1452,16.0055,16.0928,39834.172544051,0
+PIE.US,D,20170821,000000,16.154,16.2268,16.1482,16.1802,27987.766138319,0
+PIE.US,D,20170822,000000,16.3209,16.42,16.3209,16.384,92006.162560495,0
+PIE.US,D,20170823,000000,16.384,16.5248,16.384,16.482,188004.39615518,0
+PIE.US,D,20170824,000000,16.6315,16.6402,16.5441,16.6063,85846.525731216,0
+PIE.US,D,20170825,000000,16.6684,16.718,16.6499,16.6587,61667.45291249,0
+PIE.US,D,20170828,000000,16.615,16.649,16.5713,16.5888,23906.066670581,0
+PIE.US,D,20170829,000000,16.5597,16.6936,16.5529,16.6936,101752.99715521,0
+PIE.US,D,20170830,000000,16.7024,16.748,16.6859,16.748,60000.570090986,0
+PIE.US,D,20170831,000000,16.748,16.8354,16.748,16.8169,53238.259312029,0
+PIE.US,D,20170901,000000,16.8665,16.882,16.8441,16.8713,53641.072157028,0
+PIE.US,D,20170905,000000,16.8354,16.8965,16.7422,16.8092,53272.256304062,0
+PIE.US,D,20170906,000000,16.7907,16.9023,16.7907,16.8965,27922.862789891,0
+PIE.US,D,20170907,000000,16.915,17.0023,16.915,17.0023,72998.753378326,0
+PIE.US,D,20170908,000000,16.9596,16.9596,16.8616,16.8713,106045.8900583,0
+PIE.US,D,20170911,000000,16.9946,17.0849,16.9946,17.0742,37133.987207115,0
+PIE.US,D,20170912,000000,17.145,17.1663,17.1188,17.145,107910.57356072,0
+PIE.US,D,20170913,000000,17.0742,17.1101,17.0373,17.0742,66223.049844932,0
+PIE.US,D,20170914,000000,17.0742,17.145,17.0742,17.145,63282.825140005,0
+PIE.US,D,20170915,000000,17.2606,17.3479,17.2334,17.3479,46046.350179199,0
+PIE.US,D,20170918,000000,17.4643,17.5158,17.4294,17.4643,57851.548109739,0
+PIE.US,D,20170919,000000,17.4896,17.4896,17.4216,17.4643,141666.496014,0
+PIE.US,D,20170920,000000,17.4808,17.5614,17.2596,17.3916,41521.65960315,0
+PIE.US,D,20170921,000000,17.6692,17.6692,17.5332,17.6158,75622.703036156,0
+PIE.US,D,20170922,000000,17.3567,17.4101,17.2596,17.3819,58686.01973237,0
+PIE.US,D,20170925,000000,17.0188,17.0188,16.8218,16.8586,195882.42639995,0
+PIE.US,D,20170926,000000,16.8131,16.8131,16.7335,16.7597,93820.365680809,0
+PIE.US,D,20170927,000000,16.8586,16.9023,16.8131,16.9023,46846.824809797,0
+PIE.US,D,20170928,000000,16.7772,16.8043,16.7335,16.8043,37784.050903264,0
+PIE.US,D,20170929,000000,16.8927,16.9382,16.8586,16.911,75848.319437831,0
+PIE.US,D,20171002,000000,17.0285,17.0547,16.9751,17.0111,156385.13314059,0
+PIE.US,D,20171003,000000,17.0722,17.2508,17.0722,17.2062,121406.349186,0
+PIE.US,D,20171004,000000,17.312,17.3567,17.2868,17.3479,58432.587609942,0
+PIE.US,D,20171005,000000,17.4101,17.4915,17.4101,17.4478,395853.76375081,0
+PIE.US,D,20171006,000000,17.3731,17.4576,17.3305,17.4576,172623.33278988,0
+PIE.US,D,20171009,000000,17.312,17.3207,17.2683,17.2868,82852.730008539,0
+PIE.US,D,20171010,000000,17.4294,17.4993,17.4294,17.4808,30277.927147097,0
+PIE.US,D,20171011,000000,17.4101,17.5158,17.4101,17.4896,97138.67814562,0
+PIE.US,D,20171012,000000,17.5663,17.5964,17.5332,17.542,136532.950217,0
+PIE.US,D,20171013,000000,17.6867,17.7478,17.6867,17.7351,133214.63775219,0
+PIE.US,D,20171016,000000,17.7672,17.7857,17.7031,17.7216,48154.163685254,0
+PIE.US,D,20171017,000000,17.542,17.542,17.4643,17.5236,43497.605988592,0
+PIE.US,D,20171018,000000,17.5158,17.5158,17.4478,17.4896,113338.75995536,0
+PIE.US,D,20171019,000000,17.3731,17.4101,17.3236,17.4101,84843.099360298,0
+PIE.US,D,20171020,000000,17.507,17.5158,17.4643,17.4993,47285.695070589,0
+PIE.US,D,20171023,000000,17.4576,17.4915,17.4101,17.4391,39444.752453489,0
+PIE.US,D,20171024,000000,17.4808,17.5158,17.4731,17.507,58180.185699392,0
+PIE.US,D,20171025,000000,17.4896,17.5332,17.3188,17.3916,35740.110533756,0
+PIE.US,D,20171026,000000,17.4731,17.4818,17.3392,17.3392,45732.135555862,0
+PIE.US,D,20171027,000000,17.2169,17.3916,17.2169,17.3819,79541.629026887,0
+PIE.US,D,20171030,000000,17.312,17.3916,17.2838,17.3207,71221.637885684,0
+PIE.US,D,20171031,000000,17.3819,17.4391,17.3819,17.4101,39909.378011276,0
+PIE.US,D,20171101,000000,17.4896,17.5808,17.4731,17.507,36780.624532346,0
+PIE.US,D,20171102,000000,17.4391,17.507,17.4391,17.4993,25184.559613404,0
+PIE.US,D,20171103,000000,17.4478,17.4808,17.3042,17.3916,25239.160843033,0
+PIE.US,D,20171106,000000,17.4896,17.6604,17.4896,17.6333,43112.30674555,0
+PIE.US,D,20171107,000000,17.7303,17.7565,17.5711,17.5964,96138.342410342,0
+PIE.US,D,20171108,000000,17.7401,17.7575,17.6702,17.7401,49827.227778037,0
+PIE.US,D,20171109,000000,17.5808,17.6604,17.4954,17.6061,69340.470993184,0
+PIE.US,D,20171110,000000,17.6964,17.6964,17.5876,17.6235,19007.409182169,0
+PIE.US,D,20171113,000000,17.6779,17.7575,17.6692,17.7478,58319.264303165,0
+PIE.US,D,20171114,000000,17.7498,17.7498,17.6517,17.6527,72619.635406562,0
+PIE.US,D,20171115,000000,17.5711,17.6333,17.5517,17.5964,43949.869003821,0
+PIE.US,D,20171116,000000,17.7954,17.9545,17.7954,17.9293,123847.95134111,0
+PIE.US,D,20171117,000000,17.973,18.0865,17.973,18.0623,68502.908734912,0
+PIE.US,D,20171120,000000,18.0865,18.1603,18.072,18.1603,70049.25676648,0
+PIE.US,D,20171121,000000,18.3011,18.3623,18.2836,18.3196,81853.424485141,0
+PIE.US,D,20171122,000000,18.4428,18.5243,18.4098,18.4894,48107.804150663,0
+PIE.US,D,20171124,000000,18.3914,18.5505,18.3545,18.4098,7916.1480843244,0
+PIE.US,D,20171127,000000,18.3011,18.3011,18.207,18.2302,95398.650280651,0
+PIE.US,D,20171128,000000,18.4341,18.4972,18.3623,18.4797,149197.34485528,0
+PIE.US,D,20171129,000000,18.4098,18.4147,18.2749,18.3108,141904.47495824,0
+PIE.US,D,20171130,000000,18.239,18.2836,18.1603,18.1846,77720.214423414,0
+PIE.US,D,20171201,000000,18.0593,18.0593,17.8934,17.973,145894.48556867,0
+PIE.US,D,20171204,000000,18.0672,18.0672,17.9108,17.9196,98803.500543365,0
+PIE.US,D,20171205,000000,17.8449,17.9332,17.8225,17.8449,43486.273657915,0
+PIE.US,D,20171206,000000,17.3654,17.3916,17.2508,17.3392,207594.90526132,0
+PIE.US,D,20171207,000000,17.2596,17.4197,17.2596,17.3567,63355.97018347,0
+PIE.US,D,20171208,000000,17.7672,17.7672,17.643,17.6779,84759.652198035,0
+PIE.US,D,20171211,000000,17.8225,17.873,17.8225,17.8633,20415.708821845,0
+PIE.US,D,20171212,000000,17.6235,17.6595,17.5614,17.6585,41675.161173239,0
+PIE.US,D,20171213,000000,17.6779,17.8284,17.6779,17.7478,42268.563216,0
+PIE.US,D,20171214,000000,17.7401,17.7857,17.6876,17.7031,39105.812745038,0
+PIE.US,D,20171215,000000,17.6867,17.7857,17.6235,17.777,49696.390869303,0
+PIE.US,D,20171218,000000,17.9468,17.9914,17.8837,17.9118,44268.204474677,0
+PIE.US,D,20171219,000000,17.973,17.973,17.8381,17.8643,20546.545730578,0
+PIE.US,D,20171220,000000,17.9827,18.0331,17.9468,17.9914,69121.035862787,0
+PIE.US,D,20171221,000000,18.0351,18.1264,18.0303,18.0603,33871.306183813,0
+PIE.US,D,20171222,000000,18.0166,18.172,18.0166,18.1546,26867.925824984,0
+PIE.US,D,20171226,000000,17.973,18.07,17.939,18.07,35140.527219717,0
+PIE.US,D,20171227,000000,18.07,18.1361,18.07,18.0895,50391.783888162,0
+PIE.US,D,20171228,000000,18.3875,18.4147,18.3516,18.368,28907.745346973,0
+PIE.US,D,20171229,000000,18.5127,18.5302,18.4389,18.4681,39141.87016083,0
+PIE.US,D,20180102,000000,18.7923,18.7923,18.6117,18.6865,203419.45651252,0
+PIE.US,D,20180103,000000,18.9437,19.0427,18.9291,19.0165,112825.71443922,0
+PIE.US,D,20180104,000000,19.1495,19.1961,19.1068,19.132,119856.9105188,0
+PIE.US,D,20180105,000000,19.1873,19.3222,19.1689,19.2941,193213.14741941,0
+PIE.US,D,20180108,000000,19.2572,19.2941,19.2145,19.2882,106708.31629701,0
+PIE.US,D,20180109,000000,19.2223,19.2601,19.165,19.2485,99436.050637557,0
+PIE.US,D,20180110,000000,19.098,19.1873,19.0679,19.1592,142181.6019539,0
+PIE.US,D,20180111,000000,19.1407,19.232,19.098,19.2223,93425.794530849,0
+PIE.US,D,20180112,000000,19.2844,19.4028,19.2407,19.4028,80590.384720516,0
+PIE.US,D,20180116,000000,19.3029,19.3591,19.098,19.098,109967.90668467,0
+PIE.US,D,20180117,000000,19.2572,19.3591,19.1786,19.3125,85734.232636319,0
+PIE.US,D,20180118,000000,19.231,19.3222,19.2155,19.2485,239416.08980434,0
+PIE.US,D,20180119,000000,19.4572,19.4921,19.3843,19.4834,79069.791985942,0
+PIE.US,D,20180122,000000,19.6348,19.7571,19.5747,19.7532,51595.07136376,0
+PIE.US,D,20180123,000000,19.6901,19.7367,19.6183,19.6998,101251.28396975,0
+PIE.US,D,20180124,000000,19.7445,19.9056,19.7095,19.8503,69036.558488644,0
+PIE.US,D,20180125,000000,19.7969,19.958,19.7522,19.7804,120031.01632649,0
+PIE.US,D,20180126,000000,19.8415,19.9668,19.7843,19.958,220478.73503,0
+PIE.US,D,20180129,000000,19.6998,19.6998,19.5824,19.6086,56451.490165102,0
+PIE.US,D,20180130,000000,19.5387,19.5572,19.3746,19.429,46468.737049914,0
+PIE.US,D,20180131,000000,19.6726,19.6901,19.4921,19.6183,516038.28164739,0
+PIE.US,D,20180201,000000,19.4834,19.5814,19.4018,19.4387,44703.984099829,0
+PIE.US,D,20180202,000000,19.3125,19.3407,19.0504,19.0883,74531.708655457,0
+PIE.US,D,20180205,000000,18.9621,19.1068,18.3428,18.503,122874.40111471,0
+PIE.US,D,20180206,000000,18.2147,18.8796,18.1973,18.7651,68057.857202842,0
+PIE.US,D,20180207,000000,18.5224,18.7359,18.3778,18.3778,48118.106269461,0
+PIE.US,D,20180208,000000,17.7303,18.3331,17.7303,17.7303,53304.192872336,0
+PIE.US,D,20180209,000000,18.0303,18.0691,17.5401,18.0089,44803.914652169,0
+PIE.US,D,20180212,000000,18.2244,18.3758,18.1177,18.2836,58512.944136566,0
+PIE.US,D,20180213,000000,18.3875,18.4855,18.3253,18.4681,78535.11202033,0
+PIE.US,D,20180214,000000,18.3778,18.835,18.3778,18.7923,35750.412652554,0
+PIE.US,D,20180215,000000,19.1407,19.2135,19.0591,19.1689,135957.0617762,0
+PIE.US,D,20180216,000000,19.0689,19.3125,19.0689,19.2145,101113.23557786,0
+PIE.US,D,20180220,000000,19.0077,19.098,18.9621,19.0242,134747.59302932,0
+PIE.US,D,20180221,000000,19.1495,19.2572,19.0165,19.0165,84199.216935428,0
+PIE.US,D,20180222,000000,19.1397,19.2213,19.0786,19.1145,23610.395861081,0
+PIE.US,D,20180223,000000,19.3756,19.4572,19.2844,19.4387,44865.727364957,0
+PIE.US,D,20180226,000000,19.5747,19.6746,19.4572,19.6678,194484.42887908,0
+PIE.US,D,20180227,000000,19.429,19.429,19.098,19.098,62349.453176912,0
+PIE.US,D,20180228,000000,19.231,19.2465,18.9146,18.9146,40667.613954802,0
+PIE.US,D,20180301,000000,19.1592,19.2718,18.8874,19.0631,68767.673188019,0
+PIE.US,D,20180302,000000,18.8252,19.0398,18.7272,19.0398,145658.5670482,0
+PIE.US,D,20180305,000000,18.801,19.0504,18.801,19.0329,43348.225266023,0
+PIE.US,D,20180306,000000,19.231,19.231,19.0329,19.1262,125996.97332236,0
+PIE.US,D,20180307,000000,18.999,19.1407,18.9243,19.1407,36457.138002092,0
+PIE.US,D,20180308,000000,19.1068,19.1262,19.0242,19.1028,57075.798564255,0
+PIE.US,D,20180309,000000,19.2145,19.4834,19.2145,19.4746,111267.00386509,0
+PIE.US,D,20180312,000000,19.5008,19.5484,19.428,19.5203,95448.100450881,0
+PIE.US,D,20180313,000000,19.5106,19.5747,19.2688,19.3407,64851.837832928,0
+PIE.US,D,20180314,000000,19.4572,19.4572,19.2757,19.3125,49021.602088038,0
+PIE.US,D,20180315,000000,19.4649,19.5008,19.3407,19.4018,74965.42785685,0
+PIE.US,D,20180316,000000,19.4474,19.4746,19.397,19.4018,137342.69675452,0
+PIE.US,D,20180319,000000,19.2844,19.3581,19.1873,19.2572,31295.776484332,0
+PIE.US,D,20180320,000000,19.4921,19.5921,19.4834,19.5668,43607.83865973,0
+PIE.US,D,20180321,000000,19.4387,19.6998,19.4387,19.6542,44785.370838333,0
+PIE.US,D,20180322,000000,19.3222,19.3591,19.1272,19.132,62568.888307308,0
+PIE.US,D,20180323,000000,19.132,19.1679,18.8165,18.8165,46126.706705822,0
+PIE.US,D,20180326,000000,19.2145,19.4096,19.0504,19.3931,36921.763559878,0
+PIE.US,D,20180327,000000,19.3659,19.4455,19.0689,19.1165,130662.80292594,0
+PIE.US,D,20180328,000000,19.0242,19.0242,18.8554,18.9893,79270.683302502,0
+PIE.US,D,20180329,000000,19.1262,19.3834,19.0873,19.3222,94809.36908541,0
+PIE.US,D,20180402,000000,19.1689,19.266,18.8447,18.9795,262453.68786026,0
+PIE.US,D,20180403,000000,19.1068,19.1689,19.0077,19.1262,59082.651306091,0
+PIE.US,D,20180404,000000,18.6117,19.1165,18.5477,19.098,70446.91855208,0
+PIE.US,D,20180405,000000,19.2223,19.2572,19.1262,19.1873,41337.251676667,0
+PIE.US,D,20180406,000000,19.132,19.1446,18.7651,18.8515,40857.172940685,0
+PIE.US,D,20180409,000000,19.0689,19.1407,18.9437,18.9437,84295.026640249,0
+PIE.US,D,20180410,000000,19.2941,19.4193,19.2407,19.3931,99858.437508272,0
+PIE.US,D,20180411,000000,19.3931,19.4649,19.2999,19.3931,29938.987438645,0
+PIE.US,D,20180412,000000,19.3309,19.4746,19.3029,19.4193,40300.858525597,0
+PIE.US,D,20180413,000000,19.4096,19.4096,19.1873,19.2407,56231.024822826,0
+PIE.US,D,20180416,000000,19.2572,19.3125,19.1796,19.3029,67785.881266577,0
+PIE.US,D,20180417,000000,19.0883,19.2941,19.0689,19.231,114634.76650013,0
+PIE.US,D,20180418,000000,19.3125,19.4921,19.3125,19.4572,56112.55045665,0
+PIE.US,D,20180419,000000,19.5387,19.5484,19.3397,19.4096,128187.2037788,0
+PIE.US,D,20180420,000000,19.1495,19.1495,18.9961,19.0883,36470.530756529,0
+PIE.US,D,20180423,000000,18.9533,19.0427,18.8641,18.8893,44089.977819473,0
+PIE.US,D,20180424,000000,18.9058,18.999,18.6728,18.7359,47462.891513913,0
+PIE.US,D,20180425,000000,18.602,18.6495,18.4943,18.6117,136776.08022063,0
+PIE.US,D,20180426,000000,18.5671,18.7087,18.5574,18.6913,26503.230819538,0
+PIE.US,D,20180427,000000,18.8729,18.8729,18.7175,18.8165,177392.18358144,0
+PIE.US,D,20180430,000000,18.8544,18.9058,18.7185,18.7359,30979.501437235,0
+PIE.US,D,20180501,000000,18.5836,18.5923,18.3331,18.5312,289206.22995471,0
+PIE.US,D,20180502,000000,18.7554,18.8252,18.6204,18.6728,214982.55465131,0
+PIE.US,D,20180503,000000,18.7272,18.7272,18.4486,18.6204,136124.9863126,0
+PIE.US,D,20180504,000000,18.5477,18.8884,18.5477,18.833,81008.650743711,0
+PIE.US,D,20180507,000000,18.8165,18.8981,18.7825,18.8039,71230.909792602,0
+PIE.US,D,20180508,000000,18.8165,18.835,18.6525,18.801,47207.398967724,0
+PIE.US,D,20180509,000000,18.9795,18.9845,18.8252,18.8893,105237.17373267,0
+PIE.US,D,20180510,000000,19.1262,19.4232,19.1262,19.3222,74506.983570342,0
+PIE.US,D,20180511,000000,19.3407,19.429,19.2572,19.3029,97807.285655605,0
+PIE.US,D,20180514,000000,19.5824,19.727,19.5484,19.5484,194423.64637817,0
+PIE.US,D,20180515,000000,19.2844,19.3358,19.1971,19.231,217655.95447937,0
+PIE.US,D,20180516,000000,19.3309,19.5387,19.3309,19.5008,142122.87987675,0
+PIE.US,D,20180517,000000,19.1495,19.1689,18.9533,18.9708,216697.85743116,0
+PIE.US,D,20180518,000000,18.9146,18.9708,18.8729,18.934,127388.78957196,0
+PIE.US,D,20180521,000000,19.3591,19.4018,19.266,19.3222,85505.525599005,0
+PIE.US,D,20180522,000000,19.4387,19.6009,19.4387,19.5203,68032.101905847,0
+PIE.US,D,20180523,000000,19.1495,19.3591,19.098,19.3125,177694.03566222,0
+PIE.US,D,20180524,000000,19.1689,19.1873,18.9893,19.1786,137187.13476067,0
+PIE.US,D,20180525,000000,19.1873,19.3222,19.1873,19.2407,139220.77301137,0
+PIE.US,D,20180529,000000,19.1592,19.1689,18.934,19.0165,116545.80953715,0
+PIE.US,D,20180530,000000,18.9893,19.2223,18.9708,19.1873,109513.58324569,0
+PIE.US,D,20180531,000000,19.1592,19.1873,19.0689,19.1068,122412.86619257,0
+PIE.US,D,20180601,000000,19.231,19.4096,19.231,19.3659,464227.89600075,0
+PIE.US,D,20180604,000000,19.5824,19.6998,19.5824,19.6726,122779.62162177,0
+PIE.US,D,20180605,000000,19.5387,19.5475,19.4193,19.4474,69294.111458592,0
+PIE.US,D,20180606,000000,19.7619,19.8823,19.6901,19.8775,263586.92092803,0
+PIE.US,D,20180607,000000,19.7619,19.7619,19.4018,19.5203,100707.33209722,0
+PIE.US,D,20180608,000000,19.4474,19.5747,19.3533,19.5096,19660.563513957,0
+PIE.US,D,20180611,000000,19.5921,19.6726,19.5921,19.5921,176044.66644268,0
+PIE.US,D,20180612,000000,19.529,19.5387,19.4018,19.4474,105156.81720604,0
+PIE.US,D,20180613,000000,19.4572,19.4572,19.2048,19.2844,78712.308463654,0
+PIE.US,D,20180614,000000,19.3029,19.3029,19.1262,19.1262,202625.16315319,0
+PIE.US,D,20180615,000000,19.1165,19.1495,18.999,19.132,39571.468514704,0
+PIE.US,D,20180618,000000,18.8427,18.8524,18.7165,18.8,203631.68015976,0
+PIE.US,D,20180619,000000,18.4351,18.6466,18.3011,18.5806,95083.405445434,0
+PIE.US,D,20180620,000000,18.5447,18.6176,18.3565,18.3642,428381.67364338,0
+PIE.US,D,20180621,000000,18.2555,18.2555,18.0837,18.0837,102853.26344283,0
+PIE.US,D,20180622,000000,18.2555,18.2555,18.0827,18.1215,127183.77740789,0
+PIE.US,D,20180625,000000,17.9332,17.942,17.6235,17.7692,333228.21379012,0
+PIE.US,D,20180626,000000,17.9497,17.9682,17.8487,17.905,71456.526194277,0
+PIE.US,D,20180627,000000,17.7788,17.7788,17.3887,17.4363,142950.14001623,0
+PIE.US,D,20180628,000000,17.5324,17.6333,17.4459,17.6235,106879.33146906,0
+PIE.US,D,20180629,000000,18.0837,18.1302,18.038,18.0837,130062.18940002,0
+PIE.US,D,20180702,000000,18.038,18.038,17.8672,18.0206,241074.73093081,0
+PIE.US,D,20180703,000000,17.9497,17.9497,17.7876,17.7973,107622.11423439,0
+PIE.US,D,20180705,000000,17.5061,17.5061,17.3692,17.4071,214051.24311198,0
+PIE.US,D,20180706,000000,17.5701,17.6974,17.5236,17.6702,115020.06574318,0
+PIE.US,D,20180709,000000,17.9759,18.0837,17.9497,18.074,56611.173006469,0
+PIE.US,D,20180710,000000,18.0478,18.074,17.9497,18.0565,101106.0240947,0
+PIE.US,D,20180711,000000,17.7692,17.8157,17.6245,17.6876,142848.14904013,0
+PIE.US,D,20180712,000000,18.0837,18.2555,18.0837,18.238,234232.06362523,0
+PIE.US,D,20180713,000000,18.1923,18.3108,18.1749,18.2749,22752.229365213,0
+PIE.US,D,20180716,000000,18.074,18.1021,18.0041,18.0206,92850.936301925,0
+PIE.US,D,20180717,000000,17.9235,18.0934,17.8245,18.0837,61803.440880622,0
+PIE.US,D,20180718,000000,17.9759,18.0827,17.9682,18.0478,70726.105971504,0
+PIE.US,D,20180719,000000,17.7226,17.8672,17.6974,17.7876,247282.78771844,0
+PIE.US,D,20180720,000000,17.8245,18.0041,17.8245,17.9847,260135.71113073,0
+PIE.US,D,20180723,000000,17.8866,17.8866,17.7973,17.8574,37354.452549391,0
+PIE.US,D,20180724,000000,18.2293,18.3293,18.1768,18.2555,56511.242454129,0
+PIE.US,D,20180725,000000,18.3933,18.5544,18.3565,18.5282,89944.70858903,0
+PIE.US,D,20180726,000000,18.3739,18.4117,18.2933,18.3011,42865.0558944,0
+PIE.US,D,20180727,000000,18.4351,18.4574,18.2846,18.3933,66684.584767079,0
+PIE.US,D,20180730,000000,18.1584,18.1584,18.038,18.0837,69052.011666842,0
+PIE.US,D,20180731,000000,18.0041,18.1341,17.9594,18.1021,62483.380721285,0
+PIE.US,D,20180801,000000,18.0118,18.0478,17.8769,17.9235,123718.14464426,0
+PIE.US,D,20180802,000000,17.5799,17.6789,17.5149,17.6789,151312.3698445,0
+PIE.US,D,20180803,000000,17.5507,17.6333,17.51,17.6051,197133.10362203,0
+PIE.US,D,20180806,000000,17.4546,17.4546,17.3624,17.4168,59063.077280375,0
+PIE.US,D,20180807,000000,17.7498,17.8574,17.7498,17.807,49872.557100747,0
+PIE.US,D,20180808,000000,17.7226,17.7595,17.643,17.7226,27284.13142442,0
+PIE.US,D,20180809,000000,17.8487,17.9235,17.8157,17.8157,128220.17055896,0
+PIE.US,D,20180810,000000,17.5411,17.5411,17.4071,17.4546,233881.7915861,0
+PIE.US,D,20180813,000000,17.2197,17.2197,17.0198,17.0819,173266.18500287,0
+PIE.US,D,20180814,000000,16.9839,17.0305,16.8917,17.0004,264142.20513124,0
+PIE.US,D,20180815,000000,16.4675,16.4675,16.2695,16.4218,163999.42914414,0
+PIE.US,D,20180816,000000,16.6209,16.7208,16.613,16.6577,114044.45509301,0
+PIE.US,D,20180817,000000,16.3938,16.6296,16.3626,16.5859,117331.86120143,0
+PIE.US,D,20180820,000000,16.648,16.6936,16.5956,16.6762,55705.616764131,0
+PIE.US,D,20180821,000000,16.9839,17.1208,16.9839,17.0557,174295.36667079,0
+PIE.US,D,20180822,000000,16.9751,17.0654,16.9751,17.0557,52773.633754243,0
+PIE.US,D,20180823,000000,17.0004,17.0557,16.8655,16.9014,121514.52143339,0
+PIE.US,D,20180824,000000,17.0373,17.145,17.0373,17.145,82093.463853133,0
+PIE.US,D,20180827,000000,17.4363,17.5799,17.4363,17.4887,190360.49072427,0
+PIE.US,D,20180828,000000,17.479,17.479,17.344,17.3974,67308.893166232,0
+PIE.US,D,20180829,000000,17.3789,17.5284,17.345,17.5061,84585.54639035,0
+PIE.US,D,20180830,000000,17.2547,17.2809,17.0295,17.0732,202013.2172966,0
+PIE.US,D,20180831,000000,17.1285,17.2547,17.1188,17.2197,306835.21564171,0
+PIE.US,D,20180904,000000,16.882,16.8917,16.8072,16.8383,63641.338874172,0
+PIE.US,D,20180905,000000,16.5859,16.613,16.4947,16.5859,148671.93679659,0
+PIE.US,D,20180906,000000,16.5219,16.5219,16.3676,16.4316,83755.195615238,0
+PIE.US,D,20180907,000000,16.252,16.3587,16.2151,16.2617,85758.957721433,0
+PIE.US,D,20180910,000000,16.0889,16.0889,15.9336,15.989,89551.167650949,0
+PIE.US,D,20180911,000000,15.8356,15.9511,15.7899,15.9336,83269.965819856,0
+PIE.US,D,20180912,000000,15.7356,15.9336,15.6541,15.8171,301128.87203954,0
+PIE.US,D,20180913,000000,15.9987,16.1229,15.9511,16.052,106188.05929772,0
+PIE.US,D,20180914,000000,16.1413,16.2151,16.0442,16.1229,51249.95038403,0
+PIE.US,D,20180917,000000,15.9987,16.0696,15.9695,15.9695,101354.30515773,0
+PIE.US,D,20180918,000000,16.0442,16.1229,15.9996,16.0966,220467.40269932,0
+PIE.US,D,20180919,000000,16.2336,16.3413,16.2336,16.3044,39903.196739997,0
+PIE.US,D,20180920,000000,16.3587,16.4218,16.2928,16.4218,34646.025517417,0
+PIE.US,D,20180921,000000,16.6034,16.648,16.5772,16.6296,108196.97246331,0
+PIE.US,D,20180924,000000,16.3831,16.4287,16.3471,16.3666,101001.97269484,0
+PIE.US,D,20180925,000000,16.3908,16.4665,16.3908,16.4345,34022.747330142,0
+PIE.US,D,20180926,000000,16.4093,16.5248,16.3277,16.3277,82901.14996689,0
+PIE.US,D,20180927,000000,16.2918,16.3529,16.2723,16.3277,104354.28215169,0
+PIE.US,D,20180928,000000,16.2568,16.3374,16.2102,16.2423,161580.49165039,0
+PIE.US,D,20181001,000000,16.3471,16.3559,16.2568,16.2568,36363.388721031,0
+PIE.US,D,20181002,000000,16.0375,16.1035,16.0336,16.0462,63826.777012534,0
+PIE.US,D,20181003,000000,16.1083,16.1083,15.822,15.8453,92657.256468523,0
+PIE.US,D,20181004,000000,15.7249,15.7249,15.4968,15.6152,348836.95398085,0
+PIE.US,D,20181005,000000,15.5337,15.5784,15.3891,15.525,65965.496874983,0
+PIE.US,D,20181008,000000,15.3153,15.4599,15.3056,15.4512,57125.248734485,0
+PIE.US,D,20181009,000000,15.2872,15.4512,15.2832,15.4162,82076.980463056,0
+PIE.US,D,20181010,000000,15.3347,15.3347,14.9493,14.9843,122476.73932911,0
+PIE.US,D,20181011,000000,14.8484,14.9221,14.6203,14.7299,83385.349550392,0
+PIE.US,D,20181012,000000,15.0416,15.1328,14.8814,15.0134,254086.30697259,0
+PIE.US,D,20181015,000000,14.9843,15.0416,14.8853,14.9328,182412.40607167,0
+PIE.US,D,20181016,000000,15.095,15.2405,15.0775,15.2318,52024.669717634,0
+PIE.US,D,20181017,000000,15.1328,15.1328,15.0134,15.0416,96809.010344087,0
+PIE.US,D,20181018,000000,14.9755,14.9755,14.7125,14.7581,95058.680360319,0
+PIE.US,D,20181019,000000,14.9571,15.0134,14.8484,14.8766,91532.26509579,0
+PIE.US,D,20181022,000000,14.994,15.0037,14.8999,14.9571,158853.52080458,0
+PIE.US,D,20181023,000000,14.6659,14.8843,14.6116,14.8038,124479.47122343,0
+PIE.US,D,20181024,000000,14.6757,14.697,14.3281,14.3281,51747.542721969,0
+PIE.US,D,20181025,000000,14.465,14.5931,14.4291,14.4844,247712.3860723,0
+PIE.US,D,20181026,000000,14.3184,14.5378,14.265,14.4476,120889.18282235,0
+PIE.US,D,20181029,000000,14.5475,14.5475,14.0903,14.2078,54266.410768061,0
+PIE.US,D,20181030,000000,14.2806,14.4941,14.2806,14.4941,70066.770368437,0
+PIE.US,D,20181031,000000,14.6116,14.7358,14.6116,14.6659,35407.352096583,0
+PIE.US,D,20181101,000000,14.8115,15.0591,14.7649,15.0231,90830.690805652,0
+PIE.US,D,20181102,000000,15.1328,15.1949,14.9493,15.0591,440923.47306796,0
+PIE.US,D,20181105,000000,15.0329,15.1862,15.0329,15.1862,25207.224274759,0
+PIE.US,D,20181106,000000,15.0416,15.1425,15.0231,15.0726,38595.85786454,0
+PIE.US,D,20181107,000000,15.2687,15.3609,15.1804,15.325,34590.394075908,0
+PIE.US,D,20181108,000000,15.1862,15.2027,14.992,15.0513,157629.62909139,0
+PIE.US,D,20181109,000000,14.8669,14.8669,14.695,14.7659,44542.240834702,0
+PIE.US,D,20181112,000000,14.7212,14.7212,14.597,14.6203,89382.212902663,0
+PIE.US,D,20181113,000000,14.7037,14.8766,14.7037,14.7659,54464.211448982,0
+PIE.US,D,20181114,000000,14.8115,14.9328,14.6757,14.7659,86461.562223453,0
+PIE.US,D,20181115,000000,14.7571,15.1328,14.7571,15.0775,473140.25897283,0
+PIE.US,D,20181116,000000,14.8669,15.1425,14.8669,15.0416,41899.747363034,0
+PIE.US,D,20181119,000000,14.8941,14.9406,14.8183,14.8484,126882.95553899,0
+PIE.US,D,20181120,000000,14.6853,14.7358,14.5786,14.6572,70181.123887094,0
+PIE.US,D,20181121,000000,14.7387,14.9328,14.7387,14.83,90651.433938567,0
+PIE.US,D,20181123,000000,14.6659,14.6853,14.6203,14.6203,18988.865368332,0
+PIE.US,D,20181126,000000,14.7659,14.8387,14.7212,14.7571,36055.355368973,0
+PIE.US,D,20181127,000000,14.6757,14.8202,14.6659,14.8202,30784.791391955,0
+PIE.US,D,20181128,000000,14.8843,15.1231,14.7659,15.0678,110555.12745616,0
+PIE.US,D,20181129,000000,15.0134,15.0775,14.9562,14.9755,41556.686807064,0
+PIE.US,D,20181130,000000,14.9571,15.0154,14.8766,14.9134,62601.855087462,0
+PIE.US,D,20181203,000000,14.7037,15.3512,14.7037,15.2415,68094.944830515,0
+PIE.US,D,20181204,000000,15.325,15.325,15.0231,15.0678,52665.461506864,0
+PIE.US,D,20181206,000000,14.7212,14.9231,14.5844,14.9231,180709.46583437,0
+PIE.US,D,20181207,000000,14.83,14.9319,14.6028,14.6203,142201.17597962,0
+PIE.US,D,20181210,000000,14.6203,14.6203,14.4155,14.5834,127837.96195155,0
+PIE.US,D,20181211,000000,14.7125,14.7212,14.5485,14.6853,93534.996990106,0
+PIE.US,D,20181212,000000,14.7659,14.8834,14.7659,14.794,40500.719630276,0
+PIE.US,D,20181213,000000,14.794,14.826,14.7387,14.794,56074.432617097,0
+PIE.US,D,20181214,000000,14.6659,14.729,14.6203,14.6339,88352.001022871,0
+PIE.US,D,20181217,000000,14.6116,14.663,14.4378,14.4563,104523.23689998,0
+PIE.US,D,20181218,000000,14.5018,14.6028,14.4941,14.5193,117165.99708878,0
+PIE.US,D,20181219,000000,14.5873,14.6659,14.2359,14.3184,118911.17601315,0
+PIE.US,D,20181220,000000,14.465,14.5494,14.3602,14.5096,72980.20956449,0
+PIE.US,D,20181221,000000,14.4466,14.5242,14.2806,14.3184,73649.847286355,0
+PIE.US,D,20181224,000000,14.2165,14.3835,14.1873,14.1873,19928.418602703,0
+PIE.US,D,20181226,000000,14.2631,14.4204,14.1709,14.4106,57977.233959074,0
+PIE.US,D,20181227,000000,14.2544,14.3378,14.1544,14.3378,96315.538853666,0
+PIE.US,D,20181228,000000,14.4397,14.5407,14.398,14.4106,253010.76577008,0
+PIE.US,D,20181231,000000,14.4951,14.5689,14.3378,14.3912,286253.64270722,0
+PIE.US,D,20190102,000000,14.365,14.5038,14.3184,14.5038,28082.54563126,0
+PIE.US,D,20190103,000000,14.365,14.365,14.1903,14.2252,58875.578718253,0
+PIE.US,D,20190104,000000,14.3087,14.6446,14.3087,14.6241,55641.743627584,0
+PIE.US,D,20190107,000000,14.6067,14.661,14.5193,14.6329,103256.07628782,0
+PIE.US,D,20190108,000000,14.5125,14.597,14.496,14.5504,30862.05728294,0
+PIE.US,D,20190109,000000,14.6805,14.8115,14.6805,14.7446,138374.96905807,0
+PIE.US,D,20190110,000000,14.6805,14.8455,14.6805,14.827,67154.361384263,0
+PIE.US,D,20190111,000000,14.762,14.7901,14.696,14.7805,46523.338279543,0
+PIE.US,D,20190114,000000,14.7057,14.8086,14.6727,14.7718,102755.39331424,0
+PIE.US,D,20190115,000000,14.7446,14.8591,14.7446,14.8086,107437.7063079,0
+PIE.US,D,20190116,000000,14.8736,14.9173,14.827,14.8552,39740.423262989,0
+PIE.US,D,20190117,000000,14.7998,14.9649,14.7776,14.8794,49704.632564342,0
+PIE.US,D,20190118,000000,14.9115,15.0222,14.9018,15.0027,67130.666511028,0
+PIE.US,D,20190122,000000,14.8086,14.8504,14.6999,14.7446,40332.79509387,0
+PIE.US,D,20190123,000000,14.9018,14.9649,14.8222,14.9425,517340.46946344,0
+PIE.US,D,20190124,000000,14.9649,15.0319,14.929,15.0319,49891.100914584,0
+PIE.US,D,20190125,000000,15.1047,15.2435,15.1047,15.1794,33884.69893825,0
+PIE.US,D,20190128,000000,14.8649,14.9833,14.8649,14.9396,47961.514063732,0
+PIE.US,D,20190129,000000,14.9833,15.1027,14.9833,15.0591,34868.551283452,0
+PIE.US,D,20190130,000000,15.0872,15.3182,15.0319,15.3182,52802.479686876,0
+PIE.US,D,20190131,000000,15.3279,15.5016,15.3279,15.5016,54155.147885044,0
+PIE.US,D,20190201,000000,15.3833,15.4736,15.3706,15.4464,126542.98561865,0
+PIE.US,D,20190204,000000,15.4211,15.5114,15.3182,15.4599,740907.77970906,0
+PIE.US,D,20190205,000000,15.4648,15.6686,15.4648,15.6317,50435.052787114,0
+PIE.US,D,20190206,000000,15.4919,15.5483,15.3551,15.4114,36580.763427667,0
+PIE.US,D,20190207,000000,15.3299,15.393,15.1969,15.3085,87834.834659216,0
+PIE.US,D,20190208,000000,15.1881,15.3454,15.1668,15.3182,24382.024559046,0
+PIE.US,D,20190211,000000,15.2338,15.2463,15.1969,15.2066,124390.87300177,0
+PIE.US,D,20190212,000000,15.2717,15.3551,15.2619,15.3182,59792.467291268,0
+PIE.US,D,20190213,000000,15.3551,15.3978,15.225,15.2619,149034.57137828,0
+PIE.US,D,20190214,000000,15.2066,15.3823,15.1435,15.3279,68230.932798647,0
+PIE.US,D,20190215,000000,15.2619,15.3279,15.2405,15.2717,19055.829140519,0
+PIE.US,D,20190219,000000,15.2435,15.4464,15.2435,15.3648,57249.90437194,0
+PIE.US,D,20190220,000000,15.4464,15.5395,15.393,15.4114,159570.54827291,0
+PIE.US,D,20190221,000000,15.39,15.39,15.3085,15.3648,34363.747462354,0
+PIE.US,D,20190222,000000,15.4736,15.6221,15.4736,15.5842,23744.323405454,0
+PIE.US,D,20190225,000000,15.6599,15.7803,15.6511,15.6511,36527.192409918,0
+PIE.US,D,20190226,000000,15.6124,15.6686,15.5959,15.6414,25588.402670282,0
+PIE.US,D,20190227,000000,15.5366,15.5677,15.4736,15.5395,23065.413776671,0
+PIE.US,D,20190228,000000,15.4395,15.4395,15.3454,15.3454,18494.363666032,0
+PIE.US,D,20190301,000000,15.4919,15.4919,15.3366,15.3793,24031.752519916,0
+PIE.US,D,20190304,000000,15.4376,15.5114,15.2794,15.4376,66739.185996707,0
+PIE.US,D,20190305,000000,15.4211,15.558,15.4211,15.5114,30239.809307544,0
+PIE.US,D,20190306,000000,15.4736,15.4736,15.3279,15.3279,25334.970547853,0
+PIE.US,D,20190307,000000,15.3551,15.3551,15.1338,15.1881,92033.978281249,0
+PIE.US,D,20190308,000000,15.124,15.2085,15.1008,15.2066,35033.385184219,0
+PIE.US,D,20190311,000000,15.2997,15.4211,15.2997,15.393,12718.995867917,0
+PIE.US,D,20190312,000000,15.3852,15.4279,15.3279,15.3833,53629.73982635,0
+PIE.US,D,20190313,000000,15.4085,15.4376,15.3648,15.4211,30093.519220614,0
+PIE.US,D,20190314,000000,15.3551,15.3551,15.2997,15.3406,12466.593957367,0
+PIE.US,D,20190315,000000,15.5114,15.5842,15.5114,15.5842,40595.499123217,0
+PIE.US,D,20190318,000000,15.7133,15.7609,15.6783,15.7609,47315.571215103,0
+PIE.US,D,20190319,000000,15.7065,15.8171,15.7065,15.7511,36852.739363932,0
+PIE.US,D,20190320,000000,15.7337,15.9463,15.7016,15.8453,36840.376821374,0
+PIE.US,D,20190321,000000,15.789,15.8268,15.6783,15.8268,18219.297094127,0
+PIE.US,D,20190322,000000,15.6317,15.6599,15.3833,15.4279,18805.487653729,0
+PIE.US,D,20190325,000000,15.3745,15.4832,15.3745,15.4464,56068.251345818,0
+PIE.US,D,20190326,000000,15.5395,15.5939,15.5191,15.5842,20611.449079006,0
+PIE.US,D,20190327,000000,15.4648,15.4919,15.3366,15.3833,10766.74435571,0
+PIE.US,D,20190328,000000,15.393,15.5114,15.3521,15.5114,13808.960036736,0
+PIE.US,D,20190329,000000,15.6706,15.724,15.6599,15.724,12782.869004464,0
+PIE.US,D,20190401,000000,15.7609,15.9637,15.7609,15.9443,420272.87593752,0
+PIE.US,D,20190402,000000,15.8258,15.9191,15.7706,15.8258,126929.31507358,0
+PIE.US,D,20190403,000000,15.8841,15.9928,15.8084,15.8851,22070.229100791,0
+PIE.US,D,20190404,000000,15.9026,16.0025,15.8744,15.9831,35028.234124819,0
+PIE.US,D,20190405,000000,16.0025,16.1123,15.9637,16.0452,11378.690212306,0
+PIE.US,D,20190408,000000,15.954,16.0491,15.9288,16.0307,152808.23749396,0
+PIE.US,D,20190409,000000,16.0851,16.0851,15.9831,16.0404,52293.555018259,0
+PIE.US,D,20190410,000000,16.1307,16.1763,16.0802,16.1394,35271.364128451,0
+PIE.US,D,20190411,000000,15.9637,15.9637,15.8356,15.9026,21758.074901214,0
+PIE.US,D,20190412,000000,16.0607,16.1123,15.9841,16.017,15987.858162497,0
+PIE.US,D,20190415,000000,16.0491,16.0491,15.8598,15.8967,19548.270419059,0
+PIE.US,D,20190416,000000,15.9967,16.0307,15.9443,15.9646,31426.613393065,0
+PIE.US,D,20190417,000000,16.0074,16.0404,15.9356,15.9443,8658.9308496546,0
+PIE.US,D,20190418,000000,15.9637,16.021,15.8647,15.9928,62340.181269994,0
+PIE.US,D,20190422,000000,15.8647,15.9928,15.8647,15.9356,23386.839883166,0
+PIE.US,D,20190423,000000,15.9191,16.021,15.8929,15.9831,34429.68102266,0
+PIE.US,D,20190424,000000,15.9443,15.9443,15.823,15.8929,40600.650182616,0
+PIE.US,D,20190425,000000,15.8841,15.9356,15.789,15.9104,15298.646414916,0
+PIE.US,D,20190426,000000,15.9278,16.0307,15.9191,15.9831,9805.5566718635,0
+PIE.US,D,20190429,000000,15.9637,15.9928,15.9278,15.9278,12330.605989235,0
+PIE.US,D,20190430,000000,15.9637,16.0676,15.9443,15.9928,17838.118698604,0
+PIE.US,D,20190501,000000,15.9928,16.1307,15.7987,15.8356,262345.51561288,0
+PIE.US,D,20190502,000000,15.9734,16.021,15.8841,15.9831,25042.390373992,0
+PIE.US,D,20190503,000000,16.1705,16.2705,16.1705,16.2384,18056.523617121,0
+PIE.US,D,20190506,000000,15.7152,15.9443,15.7152,15.9191,232680.56453426,0
+PIE.US,D,20190507,000000,15.8453,15.8453,15.5395,15.6104,25957.218523248,0
+PIE.US,D,20190508,000000,15.724,15.8356,15.6968,15.7492,12457.322050449,0
+PIE.US,D,20190509,000000,15.4464,15.5143,15.2717,15.4211,19241.267278882,0
+PIE.US,D,20190510,000000,15.5483,15.6239,15.4279,15.6211,8495.1271607677,0
+PIE.US,D,20190513,000000,15.1435,15.2338,15.0124,15.0591,51198.43979004,0
+PIE.US,D,20190514,000000,15.2046,15.2804,15.1707,15.1794,30851.755164142,0
+PIE.US,D,20190515,000000,15.225,15.4017,15.225,15.3279,36176.920370788,0
+PIE.US,D,20190516,000000,15.3279,15.3745,15.2338,15.2435,18184.269890215,0
+PIE.US,D,20190517,000000,14.993,15.0124,14.8649,14.9163,31979.837172514,0
+PIE.US,D,20190520,000000,14.7261,14.7795,14.6902,14.7533,50015.756552039,0
+PIE.US,D,20190521,000000,14.8455,14.9745,14.8455,14.9475,15916.773542792,0
+PIE.US,D,20190522,000000,15.0416,15.0416,14.9475,14.993,22386.504147888,0
+PIE.US,D,20190523,000000,14.7446,14.7998,14.6805,14.762,22312.328892543,0
+PIE.US,D,20190524,000000,14.7901,14.7901,14.6999,14.7397,17792.789375893,0
+PIE.US,D,20190528,000000,14.9018,14.9309,14.8358,14.8552,41293.982777716,0
+PIE.US,D,20190529,000000,14.8397,14.9513,14.8358,14.9425,13591.5853301,0
+PIE.US,D,20190530,000000,14.9309,15.0416,14.9309,14.9745,12149.288698391,0
+PIE.US,D,20190531,000000,14.9745,15.1619,14.9649,15.1445,49485.197433945,0
+PIE.US,D,20190603,000000,15.2717,15.3648,15.2619,15.29,312699.18166149,0
+PIE.US,D,20190604,000000,15.2619,15.3503,15.225,15.3366,14908.196112475,0
+PIE.US,D,20190605,000000,15.3454,15.3648,15.2338,15.2619,14952.495223306,0
+PIE.US,D,20190606,000000,15.2717,15.2823,15.1969,15.2532,21280.056588991,0
+PIE.US,D,20190607,000000,15.3182,15.4958,15.3182,15.393,35340.388324396,0
+PIE.US,D,20190610,000000,15.5852,15.6968,15.5852,15.6124,13007.455194259,0
+PIE.US,D,20190611,000000,15.789,15.8356,15.7511,15.8356,18582.961887694,0
+PIE.US,D,20190612,000000,15.72,15.72,15.5939,15.6026,65271.134068004,0
+PIE.US,D,20190613,000000,15.724,15.8045,15.7065,15.7152,45225.271311004,0
+PIE.US,D,20190614,000000,15.5919,15.6599,15.5395,15.5842,13828.534062452,0
+PIE.US,D,20190617,000000,15.5677,15.6124,15.5395,15.5939,11956.63907687,0
+PIE.US,D,20190618,000000,15.724,15.9734,15.724,15.9191,16084.698079198,0
+PIE.US,D,20190619,000000,16.0113,16.2248,15.9637,16.1394,52043.21353147,0
+PIE.US,D,20190620,000000,16.4365,16.4947,16.3073,16.315,25148.502197611,0
+PIE.US,D,20190621,000000,16.2947,16.2976,16.2248,16.2336,11458.01652705,0
+PIE.US,D,20190624,000000,16.2248,16.2705,16.1957,16.2248,29087.002214057,0
+PIE.US,D,20190625,000000,16.1763,16.2336,16.0744,16.121,17294.166826074,0
+PIE.US,D,20190626,000000,16.1763,16.253,16.1394,16.1957,26237.436154552,0
+PIE.US,D,20190627,000000,16.2617,16.3811,16.2617,16.3811,16728.580504068,0
+PIE.US,D,20190628,000000,16.4374,16.4655,16.3811,16.4655,31838.698144982,0
+PIE.US,D,20190701,000000,16.7529,16.7529,16.5112,16.5296,225948.12989981,0
+PIE.US,D,20190702,000000,16.5966,16.6509,16.55,16.6509,32699.955276489,0
+PIE.US,D,20190703,000000,16.5209,16.6053,16.5209,16.6053,8665.1121209334,0
+PIE.US,D,20190705,000000,16.4849,16.5703,16.4578,16.5296,7900.6949061275,0
+PIE.US,D,20190708,000000,16.4849,16.5209,16.4752,16.5014,20550.666578098,0
+PIE.US,D,20190709,000000,16.4859,16.5296,16.4558,16.5063,22865.552671991,0
+PIE.US,D,20190710,000000,16.7345,16.7577,16.6985,16.7363,10240.306085136,0
+PIE.US,D,20190711,000000,16.7063,16.7131,16.5927,16.6228,14341.579578589,0
+PIE.US,D,20190712,000000,16.6801,16.6956,16.6228,16.6412,30100.730703773,0
+PIE.US,D,20190715,000000,16.7519,16.7994,16.6985,16.746,12960.065447788,0
+PIE.US,D,20190716,000000,16.715,16.7994,16.6616,16.6801,10079.593031888,0
+PIE.US,D,20190717,000000,16.7247,16.7713,16.6888,16.6888,20508.427891026,0
+PIE.US,D,20190718,000000,16.7616,16.9227,16.7616,16.8655,33672.475291012,0
+PIE.US,D,20190719,000000,16.9208,16.9208,16.7625,16.8092,17627.955475127,0
+PIE.US,D,20190722,000000,16.8568,16.911,16.8189,16.8568,30055.401381061,0
+PIE.US,D,20190723,000000,16.8752,16.8917,16.7975,16.8276,84927.576734442,0
+PIE.US,D,20190724,000000,16.9082,16.9674,16.8383,16.8568,27369.639010443,0
+PIE.US,D,20190725,000000,16.9023,16.9023,16.7063,16.7063,19421.554357845,0
+PIE.US,D,20190726,000000,16.7713,16.7713,16.714,16.7345,14524.957293192,0
+PIE.US,D,20190729,000000,16.6888,16.7722,16.6869,16.7635,9559.3360325932,0
+PIE.US,D,20190730,000000,16.6888,16.7063,16.615,16.6888,10840.919611055,0
+PIE.US,D,20190731,000000,16.7092,16.715,16.3636,16.5578,37484.259246244,0
+PIE.US,D,20190801,000000,16.551,16.7345,16.2792,16.3248,221002.08266494,0
+PIE.US,D,20190802,000000,16.32,16.32,16.2151,16.2549,20853.548870756,0
+PIE.US,D,20190805,000000,15.853,15.853,15.6191,15.7045,66749.488115505,0
+PIE.US,D,20190806,000000,16.021,16.0802,15.9016,15.9725,42002.768551014,0
+PIE.US,D,20190807,000000,15.9016,16.1025,15.9016,16.0841,35410.442732222,0
+PIE.US,D,20190808,000000,16.2792,16.3345,16.2074,16.3345,10003.357352784,0
+PIE.US,D,20190809,000000,16.1744,16.2248,16.0666,16.1491,8389.0153371491,0
+PIE.US,D,20190812,000000,15.9725,16.0015,15.9054,15.9307,56469.003767057,0
+PIE.US,D,20190813,000000,15.824,16.1879,15.7783,16.0938,30026.555448428,0
+PIE.US,D,20190814,000000,15.7686,15.8657,15.6501,15.6666,56362.891943439,0
+PIE.US,D,20190815,000000,15.6764,15.7686,15.6007,15.7414,49661.363665389,0
+PIE.US,D,20190816,000000,15.9268,15.9918,15.9016,15.9628,95997.20338281,0
+PIE.US,D,20190819,000000,16.2083,16.2083,16.0015,16.0152,20344.624202139,0
+PIE.US,D,20190820,000000,16.0734,16.1113,16.0569,16.0744,27182.14044832,0
+PIE.US,D,20190821,000000,16.2433,16.3063,16.2112,16.3063,21210.002181165,0
+PIE.US,D,20190822,000000,16.1763,16.2433,16.0763,16.121,20241.60301416,0
+PIE.US,D,20190823,000000,15.9821,16.1433,15.8065,15.8919,47433.015369399,0
+PIE.US,D,20190826,000000,15.953,15.953,15.8637,15.9181,22157.797110574,0
+PIE.US,D,20190827,000000,16.0744,16.0744,15.9366,15.9725,25606.946484119,0
+PIE.US,D,20190828,000000,15.9094,16.0617,15.9094,16.0394,39639.46249877,0
+PIE.US,D,20190829,000000,16.1812,16.2433,16.121,16.2433,32562.937096477,0
+PIE.US,D,20190830,000000,16.315,16.3539,16.2501,16.3539,28807.814794633,0
+PIE.US,D,20190903,000000,16.288,16.3132,16.2248,16.253,288293.46222921,0
+PIE.US,D,20190904,000000,16.4277,16.5296,16.4277,16.5189,82072.859615537,0
+PIE.US,D,20190905,000000,16.615,16.6839,16.6053,16.6412,62328.848939316,0
+PIE.US,D,20190906,000000,16.7131,16.7247,16.6325,16.6325,32473.308662934,0
+PIE.US,D,20190909,000000,16.6412,16.649,16.5296,16.549,15874.53485572,0
+PIE.US,D,20190910,000000,16.4462,16.4937,16.3996,16.4374,21517.005321343,0
+PIE.US,D,20190911,000000,16.5112,16.5578,16.4752,16.5296,33194.456978789,0
+PIE.US,D,20190912,000000,16.6985,16.78,16.6966,16.7432,24059.56824067,0
+PIE.US,D,20190913,000000,16.8568,16.8655,16.7597,16.7616,25913.949624296,0
+PIE.US,D,20190916,000000,16.6509,16.7829,16.6509,16.7345,11841.255346333,0
+PIE.US,D,20190917,000000,16.5868,16.7616,16.5868,16.7393,21503.612566905,0
+PIE.US,D,20190918,000000,16.7345,16.7936,16.6228,16.7345,19362.832280697,0
+PIE.US,D,20190919,000000,16.6801,16.7412,16.5966,16.6606,49801.472481042,0
+PIE.US,D,20190920,000000,16.6606,16.6606,16.4937,16.5393,15370.761246502,0
+PIE.US,D,20190923,000000,16.4365,16.5578,16.4365,16.5578,21155.400951535,0
+PIE.US,D,20190924,000000,16.4645,16.4685,16.3587,16.3714,27114.146464255,0
+PIE.US,D,20190925,000000,16.3617,16.4645,16.2957,16.3811,50237.252106193,0
+PIE.US,D,20190926,000000,16.4937,16.4937,16.3791,16.4073,19983.019832332,0
+PIE.US,D,20190927,000000,16.4365,16.4365,16.1617,16.2685,125352.06068562,0
+PIE.US,D,20190930,000000,16.417,16.4452,16.3519,16.3898,40785.058109099,0
+PIE.US,D,20191001,000000,16.3422,16.3422,16.1734,16.252,49448.109806273,0
+PIE.US,D,20191002,000000,16.2025,16.2403,16.155,16.2025,13061.026212008,0
+PIE.US,D,20191003,000000,16.3384,16.4947,16.3384,16.4645,23892.673916144,0
+PIE.US,D,20191004,000000,16.4645,16.6422,16.4645,16.6422,21528.337652021,0
+PIE.US,D,20191007,000000,16.549,16.6519,16.5014,16.5209,17776.305985816,0
+PIE.US,D,20191008,000000,16.5014,16.5432,16.4073,16.4073,38916.253759155,0
+PIE.US,D,20191009,000000,16.4937,16.5966,16.4937,16.5112,19829.518262243,0
+PIE.US,D,20191010,000000,16.6063,16.7363,16.5917,16.6995,92535.691466708,0
+PIE.US,D,20191011,000000,16.8683,16.981,16.8596,16.8596,56734.798432044,0
+PIE.US,D,20191014,000000,16.8596,16.8945,16.8111,16.8256,23120.0150063,0
+PIE.US,D,20191015,000000,16.9052,17.0567,16.9052,16.9713,7855.3655834166,0
+PIE.US,D,20191016,000000,17.0334,17.0936,17.0081,17.0557,385534.13135093,0
+PIE.US,D,20191017,000000,17.1868,17.212,17.1169,17.177,24931.127490975,0
+PIE.US,D,20191018,000000,17.1576,17.2169,17.1062,17.1576,38876.075495844,0
+PIE.US,D,20191021,000000,17.1965,17.2237,17.1023,17.2237,28781.029285759,0
+PIE.US,D,20191022,000000,17.2237,17.2334,17.1401,17.1576,99731.721447058,0
+PIE.US,D,20191023,000000,17.1121,17.1479,17.0081,17.1129,22450.377284435,0
+PIE.US,D,20191024,000000,17.2703,17.2703,17.1489,17.2149,9830.2817569785,0
+PIE.US,D,20191025,000000,17.2334,17.3275,17.2149,17.3275,63284.885563764,0
+PIE.US,D,20191028,000000,17.4061,17.4304,17.3537,17.3722,36597.246817743,0
+PIE.US,D,20191029,000000,17.2993,17.3178,17.2334,17.2819,22869.67351951,0
+PIE.US,D,20191030,000000,17.2896,17.4498,17.2896,17.4207,20070.587842114,0
+PIE.US,D,20191031,000000,17.345,17.4207,17.2993,17.4207,48564.188013411,0
+PIE.US,D,20191101,000000,17.4595,17.5799,17.4304,17.5217,231211.48239368,0
+PIE.US,D,20191104,000000,17.7478,17.7478,17.6138,17.6827,58883.820413291,0
+PIE.US,D,20191105,000000,17.7381,17.7381,17.639,17.7381,153722.03543133,0
+PIE.US,D,20191106,000000,17.6644,17.7284,17.6362,17.6827,19006.378970289,0
+PIE.US,D,20191107,000000,17.7575,17.8245,17.7002,17.7478,44239.358542043,0
+PIE.US,D,20191108,000000,17.5876,17.6915,17.5711,17.5973,15757.090701423,0
+PIE.US,D,20191111,000000,17.4304,17.5973,17.4304,17.5604,53338.189864368,0
+PIE.US,D,20191112,000000,17.4935,17.5459,17.4207,17.4673,261733.56975629,0
+PIE.US,D,20191113,000000,17.3916,17.4673,17.342,17.4304,77058.818396588,0
+PIE.US,D,20191114,000000,17.4109,17.4304,17.3275,17.4304,15935.317356628,0
+PIE.US,D,20191115,000000,17.5042,17.5411,17.4585,17.4945,38923.465242314,0
+PIE.US,D,20191118,000000,17.476,17.5604,17.476,17.4945,16597.743595334,0
+PIE.US,D,20191119,000000,17.6362,17.6362,17.5217,17.5314,27291.342907579,0
+PIE.US,D,20191120,000000,17.5507,17.6362,17.4692,17.5507,44508.243842668,0
+PIE.US,D,20191121,000000,17.444,17.5129,17.444,17.4896,38888.438038402,0
+PIE.US,D,20191122,000000,17.476,17.4983,17.4304,17.4857,55758.157570001,0
+PIE.US,D,20191125,000000,17.4857,17.5799,17.4857,17.5507,106646.50358423,0
+PIE.US,D,20191126,000000,17.4498,17.508,17.4226,17.508,19383.436518292,0
+PIE.US,D,20191127,000000,17.4401,17.5604,17.4314,17.5604,110754.98856084,0
+PIE.US,D,20191129,000000,17.3091,17.3275,17.2334,17.2664,24509.77083214,0
+PIE.US,D,20191202,000000,17.2614,17.3091,17.181,17.2052,360539.13072341,0
+PIE.US,D,20191203,000000,17.1576,17.2614,17.1528,17.2614,64790.02512014,0
+PIE.US,D,20191204,000000,17.3295,17.3537,17.2993,17.3305,30064.67328798,0
+PIE.US,D,20191205,000000,17.3916,17.4498,17.3916,17.4401,26216.831916956,0
+PIE.US,D,20191206,000000,17.4226,17.5507,17.4129,17.508,89769.572569466,0
+PIE.US,D,20191209,000000,17.445,17.476,17.345,17.345,58566.515154315,0
+PIE.US,D,20191210,000000,17.3246,17.3576,17.2896,17.3411,18328.499553385,0
+PIE.US,D,20191211,000000,17.5129,17.6362,17.4576,17.5876,135413.10990366,0
+PIE.US,D,20191212,000000,17.6168,17.8546,17.6168,17.777,99821.349880599,0
+PIE.US,D,20191213,000000,17.6915,17.777,17.5973,17.6779,96732.774664982,0
+PIE.US,D,20191216,000000,17.777,17.8624,17.777,17.807,35346.569595675,0
+PIE.US,D,20191217,000000,17.8497,17.937,17.8497,17.908,41303.254684634,0
+PIE.US,D,20191218,000000,17.9545,18.0565,17.937,18.0118,82324.231314206,0
+PIE.US,D,20191219,000000,17.8983,18.0371,17.8983,18.0283,31161.848939959,0
+PIE.US,D,20191220,000000,18.0468,18.0468,17.973,18.0011,144235.84444221,0
+PIE.US,D,20191223,000000,18.0565,18.1137,18.0099,18.0565,52578.923708962,0
+PIE.US,D,20191224,000000,18.0565,18.1137,18.0371,18.0847,45586.875680811,0
+PIE.US,D,20191226,000000,18.1526,18.2759,18.1526,18.2225,30092.489008734,0
+PIE.US,D,20191227,000000,18.171,18.2273,18.1137,18.1546,66515.630018792,0
+PIE.US,D,20191230,000000,18.2749,18.2749,18.075,18.075,95515.064223067,0
+PIE.US,D,20191231,000000,18.208,18.208,18.075,18.075,122956.8180651,0
+PIE.US,D,20200102,000000,18.2555,18.5671,18.2555,18.5671,729848.45517949,0
+PIE.US,D,20200103,000000,18.2555,18.3758,18.2409,18.3311,63838.109343213,0
+PIE.US,D,20200106,000000,18.0847,18.171,18.0847,18.1361,49793.230786003,0
+PIE.US,D,20200107,000000,18.1982,18.2749,18.1409,18.2429,47430.95494564,0
+PIE.US,D,20200108,000000,18.1808,18.371,18.1623,18.2866,25502.895084259,0
+PIE.US,D,20200109,000000,18.4913,18.4913,18.4244,18.4729,28768.666743201,0
+PIE.US,D,20200110,000000,18.5952,18.6428,18.5205,18.6146,200179.44015057,0
+PIE.US,D,20200113,000000,18.6146,18.7175,18.5379,18.6835,116487.08746,0
+PIE.US,D,20200114,000000,18.5864,18.7175,18.5797,18.7175,77196.866788479,0
+PIE.US,D,20200115,000000,18.6466,18.6797,18.5864,18.6398,100892.77023558,0
+PIE.US,D,20200116,000000,18.8204,18.8495,18.7301,18.8302,127338.30918985,0
+PIE.US,D,20200117,000000,18.8398,18.9058,18.7942,18.8747,25145.411561972,0
+PIE.US,D,20200121,000000,18.501,18.5767,18.4438,18.4438,36930.005254916,0
+PIE.US,D,20200122,000000,18.699,18.7321,18.6146,18.6602,54696.009121935,0
+PIE.US,D,20200123,000000,18.3409,18.501,18.2457,18.3972,32346.59260172,0
+PIE.US,D,20200124,000000,18.4341,18.4913,18.208,18.2409,228786.36362864,0
+PIE.US,D,20200127,000000,17.6235,17.7343,17.4256,17.6527,126709.87994318,0
+PIE.US,D,20200128,000000,17.772,17.841,17.7071,17.841,24417.051762958,0
+PIE.US,D,20200129,000000,17.8876,17.9264,17.7954,17.9264,61540.736851276,0
+PIE.US,D,20200130,000000,17.5372,17.6333,17.3585,17.5993,65632.738437811,0
+PIE.US,D,20200131,000000,17.4061,17.4061,17.1984,17.2654,81484.608632176,0
+PIE.US,D,20200203,000000,17.3217,17.5042,17.3217,17.4323,916553.75415425,0
+PIE.US,D,20200204,000000,17.8681,17.9691,17.8584,17.8672,219963.62909011,0
+PIE.US,D,20200205,000000,18.0196,18.0196,17.8643,17.9167,56967.626316878,0
+PIE.US,D,20200206,000000,17.8681,17.9264,17.7653,17.7653,39224.287111213,0
+PIE.US,D,20200207,000000,17.6235,17.643,17.5167,17.5372,34150.493603237,0
+PIE.US,D,20200210,000000,17.5945,17.6983,17.576,17.6372,85417.957589222,0
+PIE.US,D,20200211,000000,17.841,17.9904,17.841,17.9322,64735.423890512,0
+PIE.US,D,20200212,000000,18.0934,18.208,18.0652,18.208,15220.350312052,0
+PIE.US,D,20200213,000000,18.0943,18.171,18.0633,18.0847,28046.488215466,0
+PIE.US,D,20200214,000000,18.2273,18.2273,18.0943,18.1234,16291.770667036,0
+PIE.US,D,20200218,000000,18.104,18.1516,18.07,18.075,51803.174163478,0
+PIE.US,D,20200219,000000,18.236,18.3118,18.2176,18.2652,35244.578619576,0
+PIE.US,D,20200220,000000,18.0565,18.075,17.8876,17.9264,72553.701846256,0
+PIE.US,D,20200221,000000,17.8681,17.9624,17.8681,17.9021,15099.815522117,0
+PIE.US,D,20200224,000000,17.1236,17.2868,17.1236,17.1421,37347.241066232,0
+PIE.US,D,20200225,000000,17.3585,17.377,17.0033,17.0674,19710.013684187,0
+PIE.US,D,20200226,000000,17.2557,17.2838,17.0101,17.0101,235025.32677267,0
+PIE.US,D,20200227,000000,16.8693,16.9723,16.6509,16.6509,159480.91983937,0
+PIE.US,D,20200228,000000,16.2452,16.5753,16.0666,16.5344,137976.27706059,0
+PIE.US,D,20200302,000000,16.6315,16.915,16.5189,16.915,835942.76519614,0
+PIE.US,D,20200303,000000,16.9169,17.2362,16.4617,16.8781,40666.583742923,0
+PIE.US,D,20200304,000000,17.1334,17.1683,17.0382,17.1304,111385.47823127,0
+PIE.US,D,20200305,000000,17.0382,17.1149,16.8403,16.8781,113633.40055298,0
+PIE.US,D,20200306,000000,16.716,16.7257,16.4714,16.6888,67015.282780492,0
+PIE.US,D,20200309,000000,15.4988,15.9511,11.1181,15.6404,62090.869995085,0
+PIE.US,D,20200310,000000,16.019,16.2268,15.8298,16.2074,147425.38042204,0
+PIE.US,D,20200311,000000,15.7919,15.9064,15.4395,15.5967,99078.567115269,0
+PIE.US,D,20200312,000000,14.2048,14.2912,13.4875,13.6399,256455.79429611,0
+PIE.US,D,20200313,000000,14.8095,14.8095,13.904,14.4369,84452.649057858,0
+PIE.US,D,20200316,000000,12.8469,13.2429,11.7888,12.6032,320336.14232639,0
+PIE.US,D,20200317,000000,13.0439,13.4613,12.7634,13.4331,269709.47012964,0
+PIE.US,D,20200318,000000,12.2616,12.6867,11.8044,12.0354,279877.66138319,0
+PIE.US,D,20200319,000000,12.0267,12.3654,11.8849,12.0548,90685.430930601,0
+PIE.US,D,20200320,000000,12.7255,13.0177,12.4693,12.5071,272833.07254916,0
+PIE.US,D,20200323,000000,12.5119,12.5838,12.1063,12.3421,215891.20152929,0
+PIE.US,D,20200324,000000,13.0012,13.3613,12.9469,13.3613,89667.581593366,0
+PIE.US,D,20200325,000000,13.6457,14.0281,13.4118,14.0039,115096.30142228,0
+PIE.US,D,20200326,000000,13.8806,14.3902,13.8806,14.3902,127563.92559153,0
+PIE.US,D,20200327,000000,13.6069,13.7972,13.4846,13.4846,43895.267774192,0
+PIE.US,D,20200330,000000,13.636,13.8234,13.5506,13.8234,35900.823587004,0
+PIE.US,D,20200331,000000,13.7301,13.9477,13.6904,13.7632,66435.273492169,0
+PIE.US,D,20200401,000000,13.5224,13.5701,13.2963,13.2963,135089.62337341,0
+PIE.US,D,20200402,000000,13.4186,13.6817,13.4186,13.6632,58944.602914199,0
+PIE.US,D,20200403,000000,13.6263,13.6263,13.3176,13.4147,139422.69453981,0
+PIE.US,D,20200406,000000,13.8379,14.0126,13.8321,13.9942,110818.86169738,0
+PIE.US,D,20200407,000000,14.3543,14.3543,14.0602,14.23,100280.82437899,0
+PIE.US,D,20200408,000000,14.07,14.1913,13.9854,14.1282,85893.915477686,0
+PIE.US,D,20200409,000000,14.2203,14.333,14.1087,14.1369,155694.89118114,0
+PIE.US,D,20200413,000000,14.201,14.2777,14.1184,14.2107,66401.276500135,0
+PIE.US,D,20200414,000000,14.5145,14.6203,14.4572,14.6096,103163.35721864,0
+PIE.US,D,20200415,000000,14.3815,14.4388,14.3349,14.3815,80846.907478584,0
+PIE.US,D,20200416,000000,14.6281,14.6281,14.4766,14.5058,103102.57471773,0
+PIE.US,D,20200417,000000,14.7776,14.7776,14.5805,14.6553,93082.733974877,0
+PIE.US,D,20200420,000000,14.5902,14.7222,14.562,14.6281,59671.932501332,0
+PIE.US,D,20200421,000000,14.3349,14.4077,14.2107,14.2874,99598.824114564,0
+PIE.US,D,20200422,000000,14.694,14.7125,14.6368,14.6368,33453.040160617,0
+PIE.US,D,20200423,000000,14.797,14.8435,14.6281,14.6358,47694.689186867,0
+PIE.US,D,20200424,000000,14.5999,14.6096,14.5145,14.5854,17530.085346547,0
+PIE.US,D,20200427,000000,14.7125,14.9483,14.7125,14.93,38591.737017021,0
+PIE.US,D,20200428,000000,15.128,15.1464,15.0338,15.0435,20999.838957687,0
+PIE.US,D,20200429,000000,15.29,15.4114,15.2804,15.3833,19815.095295926,0
+PIE.US,D,20200430,000000,15.2308,15.3231,14.9571,15.0435,106540.3917606,0
+PIE.US,D,20200501,000000,14.797,14.797,14.5058,14.5902,80426.581031629,0
+PIE.US,D,20200504,000000,14.7319,14.8445,14.7319,14.8445,43314.228273989,0
+PIE.US,D,20200505,000000,14.9483,15.0629,14.9416,14.9668,62226.857963217,0
+PIE.US,D,20200506,000000,15.0338,15.0619,14.9483,14.9483,44129.125870905,0
+PIE.US,D,20200507,000000,15.0998,15.1939,15.0998,15.1182,55746.825239323,0
+PIE.US,D,20200508,000000,15.3221,15.4754,15.3221,15.4114,91488.996196839,0
+PIE.US,D,20200511,000000,15.3269,15.4202,15.3172,15.3541,13418.509734295,0
+PIE.US,D,20200512,000000,15.4851,15.5522,15.3541,15.4017,62771.840047627,0
+PIE.US,D,20200513,000000,15.656,15.6851,15.4298,15.4998,66129.300563871,0
+PIE.US,D,20200514,000000,15.3366,15.6124,15.3172,15.6026,21144.068620858,0
+PIE.US,D,20200515,000000,15.4395,15.5046,15.4114,15.4851,36706.449277001,0
+PIE.US,D,20200518,000000,15.7881,15.9288,15.7492,15.9152,44150.760320381,0
+PIE.US,D,20200519,000000,15.7686,15.8453,15.6851,15.7016,28800.603311475,0
+PIE.US,D,20200520,000000,15.856,15.9288,15.7978,15.8365,20279.720853712,0
+PIE.US,D,20200521,000000,15.7317,15.7492,15.59,15.6658,25730.571909694,0
+PIE.US,D,20200522,000000,15.5046,15.5046,15.3366,15.3444,65372.094832223,0
+PIE.US,D,20200526,000000,15.7492,15.8356,15.6851,15.723,30955.806564001,0
+PIE.US,D,20200527,000000,15.6715,15.692,15.5056,15.6288,16025.97600205,0
+PIE.US,D,20200528,000000,15.6541,15.7521,15.5453,15.5453,9434.6803951383,0
+PIE.US,D,20200529,000000,15.7414,15.9443,15.7133,15.9249,56054.858591381,0
+PIE.US,D,20200601,000000,16.0909,16.4306,16.0909,16.3996,468105.61351629,0
+PIE.US,D,20200602,000000,16.4587,16.6296,16.4587,16.6112,99647.244072914,0
+PIE.US,D,20200603,000000,16.714,16.8315,16.6577,16.78,159562.30657787,0
+PIE.US,D,20200604,000000,16.6674,16.6956,16.5529,16.6015,32713.348030926,0
+PIE.US,D,20200605,000000,16.8179,16.9315,16.8179,16.8373,126264.82841111,0
+PIE.US,D,20200608,000000,16.7607,16.8276,16.6218,16.8237,297249.09410024,0
+PIE.US,D,20200609,000000,16.582,16.714,16.582,16.7063,31279.293094255,0
+PIE.US,D,20200610,000000,16.7975,16.9781,16.7422,16.9169,35052.959209934,0
+PIE.US,D,20200611,000000,16.4879,16.5344,16.118,16.118,73615.850294322,0
+PIE.US,D,20200612,000000,16.5917,16.7228,16.3656,16.584,37006.240934021,0
+PIE.US,D,20200615,000000,16.2326,16.4675,16.1753,16.3918,17870.055266878,0
+PIE.US,D,20200616,000000,16.6956,16.7043,16.4306,16.453,20419.829669364,0
+PIE.US,D,20200617,000000,16.7607,16.7752,16.6771,16.7276,9457.3450564937,0
+PIE.US,D,20200618,000000,16.7887,16.8237,16.7335,16.7519,12887.950616202,0
+PIE.US,D,20200619,000000,16.912,16.9791,16.7722,16.8266,62215.525632539,0
+PIE.US,D,20200622,000000,16.8344,17.0422,16.8344,16.9567,36106.865962962,0
+PIE.US,D,20200623,000000,17.146,17.2217,17.0518,17.08,19730.617921783,0
+PIE.US,D,20200624,000000,17.1178,17.1178,16.7869,16.9092,35099.318744525,0
+PIE.US,D,20200625,000000,16.8247,17.0033,16.8247,16.9674,25645.064323671,0
+PIE.US,D,20200626,000000,16.9285,16.9703,16.8635,16.9479,19306.170627309,0
+PIE.US,D,20200629,000000,16.8995,17.014,16.8635,16.9771,30046.129474143,0
+PIE.US,D,20200630,000000,17.0518,17.1178,16.9364,17.0275,25561.617161407,0
+PIE.US,D,20200701,000000,17.2023,17.4905,17.2023,17.4371,1144833.253538,0
+PIE.US,D,20200702,000000,17.7313,17.873,17.7216,17.7507,131759.97857792,0
+PIE.US,D,20200706,000000,18.2613,18.4613,18.2613,18.4438,157485.39942821,0
+PIE.US,D,20200707,000000,18.2322,18.3283,18.1099,18.1341,18744.705152822,0
+PIE.US,D,20200708,000000,18.4651,18.668,18.4312,18.6545,62957.27818599,0
+PIE.US,D,20200709,000000,18.6408,18.7069,18.4409,18.5884,181726.28495973,0
+PIE.US,D,20200710,000000,18.404,18.4224,18.271,18.337,77553.320098888,0
+PIE.US,D,20200713,000000,18.4981,18.6505,18.2904,18.3205,100951.49231273,0
+PIE.US,D,20200714,000000,18.1196,18.3942,18.0807,18.2904,99725.540175779,0
+PIE.US,D,20200715,000000,18.3467,18.3652,18.2613,18.2904,55741.674179925,0
+PIE.US,D,20200716,000000,17.9021,18.0244,17.8828,17.9594,107348.07787436,0
+PIE.US,D,20200717,000000,18.1671,18.2419,18.1099,18.204,84879.156776091,0
+PIE.US,D,20200720,000000,18.369,18.4506,18.3467,18.4147,34703.717382685,0
+PIE.US,D,20200721,000000,18.7069,18.7738,18.6632,18.668,56822.366441827,0
+PIE.US,D,20200722,000000,18.5836,18.5981,18.47,18.5642,17518.753015868,0
+PIE.US,D,20200723,000000,18.6583,18.7359,18.47,18.4894,56021.891811228,0
+PIE.US,D,20200724,000000,18.2613,18.404,18.1671,18.3603,79916.626151131,0
+PIE.US,D,20200727,000000,18.4603,18.5933,18.4603,18.5592,252700.67199426,0
+PIE.US,D,20200728,000000,18.5642,18.5836,18.4506,18.47,70054.407825879,0
+PIE.US,D,20200729,000000,18.6311,18.6874,18.6059,18.6874,47469.072785192,0
+PIE.US,D,20200730,000000,18.5642,18.6214,18.4224,18.6214,19895.45182255,0
+PIE.US,D,20200731,000000,18.6874,18.6874,18.404,18.4981,30444.821471623,0
+PIE.US,D,20200803,000000,18.6126,18.7156,18.6126,18.6787,46396.622218328,0
+PIE.US,D,20200804,000000,18.7641,18.9136,18.7641,18.8991,84560.821305235,0
+PIE.US,D,20200805,000000,19.1038,19.2737,19.1038,19.1601,35435.167817338,0
+PIE.US,D,20200806,000000,19.1038,19.2077,19.0087,19.2077,59057.926220976,0
+PIE.US,D,20200807,000000,18.9621,18.9621,18.7641,18.8282,52857.080916506,0
+PIE.US,D,20200810,000000,18.7349,18.7349,18.5942,18.7349,41708.127953393,0
+PIE.US,D,20200811,000000,18.7825,18.8854,18.7224,18.7544,128804.3006948,0
+PIE.US,D,20200812,000000,18.7447,18.8195,18.7078,18.8107,149317.87964522,0
+PIE.US,D,20200813,000000,18.7641,18.8379,18.7069,18.7825,41254.834726284,0
+PIE.US,D,20200814,000000,18.8282,18.8826,18.7777,18.7796,31183.483389435,0
+PIE.US,D,20200817,000000,18.7825,19.0087,18.7825,18.9621,339388.88083127,0
+PIE.US,D,20200818,000000,19.0553,19.1038,18.9728,19.065,249455.50457291,0
+PIE.US,D,20200819,000000,18.8476,19,18.7447,18.7544,53463.875713704,0
+PIE.US,D,20200820,000000,18.47,18.6311,18.3467,18.6311,19916.056060145,0
+PIE.US,D,20200821,000000,18.6126,18.7923,18.6117,18.7466,55313.106037931,0
+PIE.US,D,20200824,000000,19.0941,19.0941,18.9136,19.0039,26108.659669577,0
+PIE.US,D,20200825,000000,18.9525,19.0466,18.8767,19.0271,47487.616599028,0
+PIE.US,D,20200826,000000,18.9805,19.0174,18.9525,18.9952,39543.652793949,0
+PIE.US,D,20200827,000000,19.0466,19.1038,18.9271,18.9902,44518.545961466,0
+PIE.US,D,20200828,000000,19.1504,19.2358,19.0941,19.2174,101805.53796108,0
+PIE.US,D,20200831,000000,18.8379,18.8379,18.668,18.7641,68124.820975029,0
+PIE.US,D,20200901,000000,18.8942,19.0097,18.8107,18.8932,753982.1986755,0
+PIE.US,D,20200902,000000,19.0174,19.0466,18.8631,18.9805,77505.930352417,0
+PIE.US,D,20200903,000000,18.8107,18.8107,18.4409,18.568,110717.90093316,0
+PIE.US,D,20200904,000000,18.5933,18.6214,18.3293,18.5447,62803.776615901,0
+PIE.US,D,20200908,000000,18.0905,18.1768,17.9691,18.0526,85864.039333173,0
+PIE.US,D,20200909,000000,18.1487,18.2322,18.0905,18.1875,44174.455193616,0
+PIE.US,D,20200910,000000,18.1487,18.1487,17.8371,17.8371,34383.321488069,0
+PIE.US,D,20200911,000000,18.1002,18.2137,18.006,18.0429,25297.882920181,0
+PIE.US,D,20200914,000000,18.37,18.4409,18.3652,18.4137,16507.084949912,0
+PIE.US,D,20200915,000000,18.6505,18.6874,18.6029,18.6311,40557.381283665,0
+PIE.US,D,20200916,000000,18.7544,18.7641,18.6214,18.6612,15514.990909673,0
+PIE.US,D,20200917,000000,18.4506,18.6311,18.4506,18.5592,13129.020196073,0
+PIE.US,D,20200918,000000,18.6583,18.6583,18.5544,18.5836,16443.211813365,0
+PIE.US,D,20200921,000000,18.3992,18.4943,18.1419,18.4943,54688.797638776,0
+PIE.US,D,20200922,000000,18.3137,18.3137,18.0788,18.208,140931.95494371,0
+PIE.US,D,20200923,000000,18.2273,18.2273,18.0361,18.0361,77293.70670518,0
+PIE.US,D,20200924,000000,17.7992,18.0643,17.7992,17.9614,126313.24836946,0
+PIE.US,D,20200925,000000,17.7798,17.9322,17.674,17.9274,66743.306844227,0
+PIE.US,D,20200928,000000,18.2273,18.2604,18.1516,18.2457,138625.31054486,0
+PIE.US,D,20200929,000000,18.1846,18.2749,18.1623,18.236,22013.567447403,0
+PIE.US,D,20200930,000000,18.2749,18.3992,18.2749,18.3797,90749.304067148,0
+PIE.US,D,20201001,000000,18.4903,18.7165,18.4661,18.6379,677754.7612659,0
+PIE.US,D,20201002,000000,18.3418,18.5651,18.3418,18.4234,131529.21111685,0
+PIE.US,D,20201005,000000,18.5709,18.7078,18.5584,18.6758,103673.31209914,0
+PIE.US,D,20201006,000000,18.8272,18.9223,18.734,18.8272,63378.634844825,0
+PIE.US,D,20201007,000000,18.866,19.0378,18.866,19,57540.424122041,0
+PIE.US,D,20201008,000000,19.0854,19.1718,19.0184,19.1242,131399.40441999,0
+PIE.US,D,20201009,000000,19.0951,19.3242,19.0951,19.2912,32133.338742603,0
+PIE.US,D,20201012,000000,19.3533,19.3863,19.2767,19.3728,34097.952797367,0
+PIE.US,D,20201013,000000,19.2767,19.3339,19.1621,19.296,40974.617094981,0
+PIE.US,D,20201014,000000,19.3047,19.3728,19.2669,19.2795,61511.890918641,0
+PIE.US,D,20201015,000000,19.0854,19.2193,19.0417,19.2193,53350.552406927,0
+PIE.US,D,20201016,000000,19.1621,19.2475,19.1572,19.1737,35647.391464574,0
+PIE.US,D,20201019,000000,19.1621,19.1999,19.0378,19.066,55581.991338556,0
+PIE.US,D,20201020,000000,19.1999,19.5203,19.1999,19.4581,48101.622879384,0
+PIE.US,D,20201021,000000,19.5814,19.5911,19.4193,19.4193,72405.351335565,0
+PIE.US,D,20201022,000000,19.4008,19.431,19.2775,19.3698,63428.085015055,0
+PIE.US,D,20201023,000000,19.2863,19.2863,19.1504,19.2718,45292.23508319,0
+PIE.US,D,20201026,000000,19.066,19.2378,19.0087,19.129,63417.782896257,0
+PIE.US,D,20201027,000000,19.1814,19.2096,19.1242,19.1427,13860.470630726,0
+PIE.US,D,20201028,000000,18.9233,18.9233,18.7621,18.7816,18842.575281402,0
+PIE.US,D,20201029,000000,18.8757,19.0058,18.8757,18.9233,28778.968861999,0
+PIE.US,D,20201030,000000,18.7816,18.7816,18.6185,18.6476,96616.360722565,0
+PIE.US,D,20201102,000000,18.7524,18.8058,18.6758,18.7719,54406.519583713,0
+PIE.US,D,20201103,000000,18.9525,18.9902,18.8719,18.9136,48950.517468334,0
+PIE.US,D,20201104,000000,19.2291,19.4407,19.1407,19.3825,26664.974084665,0
+PIE.US,D,20201105,000000,19.7445,19.9706,19.7144,19.8765,40158.689286185,0
+PIE.US,D,20201106,000000,19.8668,19.9347,19.8076,19.8765,77084.573693582,0
+PIE.US,D,20201109,000000,20.4579,20.4715,19.9706,20.025,50810.049911358,0
+PIE.US,D,20201110,000000,19.7901,19.7901,19.5911,19.5911,46041.1991198,0
+PIE.US,D,20201111,000000,19.5057,19.5911,19.4387,19.496,47802.861434244,0
+PIE.US,D,20201112,000000,19.6009,19.6591,19.4096,19.4096,42933.049878466,0
+PIE.US,D,20201113,000000,19.6668,19.8095,19.6668,19.7629,13591.5853301,0
+PIE.US,D,20201116,000000,20.0289,20.1939,20.0289,20.1715,55423.338709069,0
+PIE.US,D,20201117,000000,19.9338,20.0619,19.8765,19.99,52882.8362135,0
+PIE.US,D,20201118,000000,20.0968,20.1619,20.0095,20.058,62500.894323242,0
+PIE.US,D,20201119,000000,20.1066,20.191,20.0667,20.1619,21856.975241675,0
+PIE.US,D,20201120,000000,20.2493,20.3192,20.2201,20.2677,23149.891150814,0
+PIE.US,D,20201123,000000,20.3347,20.3347,20.1715,20.1813,14661.975473204,0
+PIE.US,D,20201124,000000,20.2677,20.3152,20.1619,20.2677,39824.900637133,0
+PIE.US,D,20201125,000000,19.9998,20.0774,19.9706,20.0774,29141.603443686,0
+PIE.US,D,20201127,000000,20.2396,20.3628,20.2396,20.3055,19018.741512846,0
+PIE.US,D,20201130,000000,20.1715,20.1715,19.9706,19.9706,58841.58172622,0
+PIE.US,D,20201201,000000,20.2765,20.3919,20.1337,20.1813,643038.68134066,0
+PIE.US,D,20201202,000000,20.1619,20.2298,20.0095,20.191,69240.540440843,0
+PIE.US,D,20201203,000000,20.3726,20.4774,20.3444,20.3919,208558.15336892,0
+PIE.US,D,20201204,000000,20.5249,20.5822,20.5249,20.5346,146458.01146692,0
+PIE.US,D,20201207,000000,20.5152,20.6007,20.4677,20.5152,62946.976067192,0
+PIE.US,D,20201208,000000,20.5909,20.6579,20.5531,20.6287,30413.915115229,0
+PIE.US,D,20201209,000000,20.6103,20.6103,20.2861,20.3822,70234.694904843,0
+PIE.US,D,20201210,000000,20.5055,20.6676,20.4628,20.6385,25423.568769516,0
+PIE.US,D,20201211,000000,20.4482,20.5152,20.3813,20.421,72689.689814388,0
+PIE.US,D,20201214,000000,20.5531,20.5531,20.4677,20.5055,70662.232834957,0
+PIE.US,D,20201215,000000,20.6103,20.8103,20.6103,20.8103,25190.740884682,0
+PIE.US,D,20201216,000000,20.9074,21.0015,20.8685,20.9724,26362.091792006,0
+PIE.US,D,20201217,000000,21.0695,21.1636,21.0306,21.1073,78866.840245623,0
+PIE.US,D,20201218,000000,21.1441,21.2694,21.1441,21.2219,141063.82206433,0
+PIE.US,D,20201221,000000,21.0005,21.3083,21.0005,21.183,32194.121243511,0
+PIE.US,D,20201222,000000,21.1258,21.1258,21.02,21.0588,28311.252668573,0
+PIE.US,D,20201223,000000,21.2694,21.3742,21.2694,21.3452,27731.243380251,0
+PIE.US,D,20201224,000000,21.3839,21.4606,21.3674,21.4606,4955.3191418012,0
+PIE.US,D,20201228,000000,21.5946,21.5946,21.4509,21.5374,28078.42478374,0
+PIE.US,D,20201229,000000,21.6043,21.6625,21.5402,21.5801,28829.449244109,0
+PIE.US,D,20201230,000000,21.8634,22.0547,21.8634,21.9789,23461.015138511,0
+PIE.US,D,20201231,000000,22.1518,22.1518,21.8441,21.911,14172.624830304,0
+PIE.US,D,20210104,000000,22.408,22.4953,22.0838,22.1973,102762.60479741,0
+PIE.US,D,20210105,000000,22.2644,22.6196,22.2644,22.6002,76324.277326296,0
+PIE.US,D,20210106,000000,22.408,22.6769,22.3837,22.476,115465.11727524,0
+PIE.US,D,20210107,000000,22.6293,22.706,22.4953,22.6779,91977.31662786,0
+PIE.US,D,20210108,000000,23.0506,23.1846,22.8788,23.1273,84969.815421513,0
+PIE.US,D,20210111,000000,22.8118,22.9263,22.773,22.8215,86564.583411432,0
+PIE.US,D,20210112,000000,22.9846,23.2195,22.9846,23.106,56365.982579078,0
+PIE.US,D,20210113,000000,23.1078,23.1389,23.0117,23.0691,58238.907776541,0
+PIE.US,D,20210114,000000,23.2039,23.3738,23.1943,23.2535,51609.494330078,0
+PIE.US,D,20210115,000000,22.9458,22.9458,22.7536,22.8215,111606.97378542,0
+PIE.US,D,20210119,000000,23.3962,23.4437,23.271,23.3292,41559.777442703,0
+PIE.US,D,20210120,000000,23.5787,23.5971,23.4399,23.5971,64669.490330204,0
+PIE.US,D,20210121,000000,23.6641,23.6835,23.4729,23.6359,60561.005353592,0
+PIE.US,D,20210122,000000,23.4437,23.6117,23.434,23.5757,154440.09311155,0
+PIE.US,D,20210125,000000,23.9039,23.9039,23.5787,23.732,139331.00568252,0
+PIE.US,D,20210126,000000,23.6456,23.7029,23.5592,23.6573,88735.239842154,0
+PIE.US,D,20210127,000000,23.0409,23.2612,22.8691,22.9263,95045.287605882,0
+PIE.US,D,20210128,000000,22.7827,22.937,22.6488,22.8614,101375.93960721,0
+PIE.US,D,20210129,000000,22.6099,22.6769,22.3886,22.4526,133490.73453598,0
+PIE.US,D,20210201,000000,22.9943,23.2418,22.9263,23.2127,461053.81319911,0
+PIE.US,D,20210202,000000,23.8456,23.9514,23.7757,23.9039,54082.002841579,0
+PIE.US,D,20210203,000000,23.9825,24.028,23.8368,23.9416,55945.656132123,0
+PIE.US,D,20210204,000000,23.799,23.9039,23.732,23.8941,80694.436120375,0
+PIE.US,D,20210205,000000,24.1048,24.2872,23.9893,24.2009,28023.823554111,0
+PIE.US,D,20210208,000000,24.3251,24.5843,24.3251,24.5066,140178.87005959,0
+PIE.US,D,20210209,000000,24.6599,24.8997,24.6599,24.8512,56050.737743862,0
+PIE.US,D,20210210,000000,25.1967,25.1967,24.7367,24.8298,45820.733777524,0
+PIE.US,D,20210211,000000,25.0531,25.187,25.0046,25.0822,47340.296300218,0
+PIE.US,D,20210212,000000,25.1114,25.2821,25.0337,25.1773,31406.009155469,0
+PIE.US,D,20210216,000000,25.5122,25.5122,25.255,25.255,49976.608500606,0
+PIE.US,D,20210217,000000,25.2734,25.4201,25.1628,25.322,109255.00006386,0
+PIE.US,D,20210218,000000,24.9754,25.0046,24.6804,24.9095,71789.284631449,0
+PIE.US,D,20210219,000000,25.1114,25.3152,25.0725,25.1967,56534.937327365,0
+PIE.US,D,20210222,000000,24.6231,24.7939,24.4882,24.5358,74205.131489563,0
+PIE.US,D,20210223,000000,24.3251,24.5648,24.1145,24.5066,32986.354179071,0
+PIE.US,D,20210224,000000,23.9893,24.3251,23.8602,24.2979,44488.669816952,0
+PIE.US,D,20210225,000000,24.3833,24.3931,23.7796,23.7883,31898.45043401,0
+PIE.US,D,20210226,000000,23.6932,23.6932,23.3476,23.569,140042.88209145,0
+PIE.US,D,20210301,000000,24.0377,24.3348,24.0377,24.2368,71544.09420406,0
+PIE.US,D,20210302,000000,23.9232,23.999,23.7689,23.9039,37881.921031844,0
+PIE.US,D,20210303,000000,23.999,24.0776,23.6835,23.7641,105281.4728435,0
+PIE.US,D,20210304,000000,23.3671,23.5874,22.8409,22.9263,151733.72650334,0
+PIE.US,D,20210305,000000,23.0409,23.1651,22.6875,23.1175,105451.45780366,0
+PIE.US,D,20210308,000000,22.5245,22.5362,22.0643,22.0643,136038.4485147,0
+PIE.US,D,20210309,000000,22.5711,22.8409,22.4856,22.7439,97813.466926884,0
+PIE.US,D,20210310,000000,22.8788,22.9652,22.6875,22.7342,37559.464713469,0
+PIE.US,D,20210311,000000,23.3379,23.7223,23.3379,23.7223,47973.87660629,0
+PIE.US,D,20210312,000000,23.2418,23.2807,23.1215,23.2418,33388.13681219,0
+PIE.US,D,20210315,000000,23.1749,23.2136,23.0846,23.2039,35351.720655074,0
+PIE.US,D,20210316,000000,23.434,23.6126,23.4146,23.4932,33460.251643776,0
+PIE.US,D,20210317,000000,23.3379,23.7602,23.2428,23.6534,22222.700459001,0
+PIE.US,D,20210318,000000,23.501,23.6165,23.2418,23.2612,35219.853534461,0
+PIE.US,D,20210319,000000,23.1846,23.4058,23.1467,23.3379,58613.904900785,0
+PIE.US,D,20210322,000000,23.271,23.4233,23.2234,23.3351,9459.4054802533,0
+PIE.US,D,20210323,000000,22.9458,23.0166,22.6555,22.6866,201434.23822016,0
+PIE.US,D,20210324,000000,22.4953,22.508,22.0732,22.1314,123565.67328605,0
+PIE.US,D,20210325,000000,22.2158,22.5148,22.1605,22.5051,54322.042209571,0
+PIE.US,D,20210326,000000,22.7244,22.9166,22.4585,22.9069,49523.315273498,0
+PIE.US,D,20210329,000000,22.6963,22.7933,22.6148,22.7244,20043.80233324,0
+PIE.US,D,20210330,000000,22.7342,23.0214,22.7342,22.9263,44181.666676775,0
+PIE.US,D,20210331,000000,22.8876,23.1564,22.8604,23.0117,50062.116086629,0
+PIE.US,D,20210401,000000,23.3097,23.5233,23.2418,23.2515,819554.1546124,0
+PIE.US,D,20210405,000000,23.4437,23.5301,23.2904,23.4243,80285.442004097,0
+PIE.US,D,20210406,000000,23.434,23.5835,23.434,23.5107,154992.28667912,0
+PIE.US,D,20210407,000000,23.4534,23.5301,23.3671,23.4631,19419.493934086,0
+PIE.US,D,20210408,000000,23.8271,23.9514,23.8184,23.9039,51509.563777737,0
+PIE.US,D,20210409,000000,23.4631,23.5107,23.3573,23.5107,29140.573231807,0
+PIE.US,D,20210412,000000,23.2807,23.2807,23.1564,23.1943,30435.549564705,0
+PIE.US,D,20210413,000000,23.1078,23.2603,23.0982,23.1884,22828.465044319,0
+PIE.US,D,20210414,000000,23.1943,23.3476,23.1749,23.1749,56920.236570407,0
+PIE.US,D,20210415,000000,23.5398,23.6456,23.5019,23.6359,56591.598980753,0
+PIE.US,D,20210416,000000,23.8553,23.9416,23.7971,23.9184,13302.095791879,0
+PIE.US,D,20210419,000000,23.9416,24.1523,23.864,23.9708,33844.520674938,0
+PIE.US,D,20210420,000000,23.8941,23.9319,23.7369,23.7796,26593.889464959,0
+PIE.US,D,20210421,000000,23.8184,24.0766,23.799,24.0572,33160.459986756,0
+PIE.US,D,20210422,000000,23.8368,23.8368,23.6835,23.6835,14601.192972297,0
+PIE.US,D,20210423,000000,24.0184,24.2183,24.0184,24.1814,14042.818133449,0
+PIE.US,D,20210426,000000,24.3251,24.5076,24.3251,24.4736,30237.748883785,0
+PIE.US,D,20210427,000000,24.527,24.6124,24.4513,24.5261,59157.856773315,0
+PIE.US,D,20210428,000000,24.6891,24.9152,24.6706,24.8279,98734.476347419,0
+PIE.US,D,20210429,000000,24.9958,24.9958,24.7765,24.9492,33952.692922317,0
+PIE.US,D,20210430,000000,24.6988,24.7328,24.4687,24.5105,48022.29656464,0
+PIE.US,D,20210503,000000,24.3445,24.4882,24.2591,24.2591,70150.2175307,0
+PIE.US,D,20210504,000000,24.0863,24.0863,23.6835,23.865,48892.825603065,0
+PIE.US,D,20210505,000000,23.8456,23.9319,23.8213,23.8495,52402.757477518,0
+PIE.US,D,20210506,000000,23.999,24.1145,23.9426,24.1145,28565.715002882,0
+PIE.US,D,20210507,000000,24.4513,24.6988,24.4513,24.6357,57438.433145942,0
+PIE.US,D,20210510,000000,24.4785,24.4785,24.2009,24.2009,24785.867615924,0
+PIE.US,D,20210511,000000,23.4631,23.6553,23.3001,23.434,52027.760353273,0
+PIE.US,D,20210512,000000,22.8876,22.9865,22.4274,22.4274,190379.03453811,0
+PIE.US,D,20210513,000000,22.6682,22.7924,22.4856,22.6585,29966.8031594,0
+PIE.US,D,20210514,000000,22.6963,22.8118,22.5721,22.7924,68236.083858045,0
+PIE.US,D,20210517,000000,22.3226,22.4663,22.209,22.3789,62472.048390608,0
+PIE.US,D,20210518,000000,23.0214,23.3194,23.0214,23.2321,148343.29920693,0
+PIE.US,D,20210519,000000,22.9749,23.2515,22.9749,23.1661,11467.288433968,0
+PIE.US,D,20210520,000000,23.0409,23.237,22.9555,23.2039,35047.808150536,0
+PIE.US,D,20210521,000000,23.3379,23.3768,23.1175,23.1175,54005.767162474,0
+PIE.US,D,20210524,000000,23.6359,23.9136,23.6359,23.9039,13616.310415216,0
+PIE.US,D,20210525,000000,24.0863,24.2096,23.9039,23.9581,61850.830627093,0
+PIE.US,D,20210526,000000,24.096,24.2396,24.0417,24.1338,23882.371797346,0
+PIE.US,D,20210527,000000,24.4125,24.5561,24.3833,24.4911,39270.646645804,0
+PIE.US,D,20210528,000000,24.5464,24.757,24.4979,24.7008,16288.680031397,0
+PIE.US,D,20210601,000000,25.2366,25.3782,24.8521,25.3782,48416.867714601,0
+PIE.US,D,20210602,000000,25.1589,25.2657,24.9813,25.156,44286.748288513,0
+PIE.US,D,20210603,000000,25.2172,25.2172,25.054,25.1026,13512.259015357,0
+PIE.US,D,20210604,000000,25.1589,25.2968,25.1589,25.2657,18836.394010123,0
+PIE.US,D,20210607,000000,25.2172,25.2744,25.0288,25.2172,35350.690443194,0
+PIE.US,D,20210608,000000,25.0929,25.1686,24.9405,25.0153,18240.931543604,0
+PIE.US,D,20210609,000000,24.9579,25.025,24.891,24.9366,19014.620665328,0
+PIE.US,D,20210610,000000,25.0347,25.1589,25.0347,25.0832,63341.547217152,0
+PIE.US,D,20210611,000000,25.1405,25.1977,25.0347,25.0881,19001.22791089,0
+PIE.US,D,20210614,000000,25.1308,25.2657,25.054,25.1026,31523.453309766,0
+PIE.US,D,20210615,000000,25.4947,25.5326,25.2841,25.3462,26184.895348682,0
+PIE.US,D,20210616,000000,25.2462,25.2462,24.7667,24.892,135095.80464469,0
+PIE.US,D,20210617,000000,25.1114,25.2744,25.0055,25.1308,80651.167221424,0
+PIE.US,D,20210618,000000,25.188,25.188,25.0153,25.0929,46406.924337126,0
+PIE.US,D,20210621,000000,25.1783,25.4375,25.025,25.4375,50918.222158736,0
+PIE.US,D,20210622,000000,25.1492,25.321,25.0744,25.2074,36887.766567845,0
+PIE.US,D,20210623,000000,25.3297,25.3802,25.1589,25.1589,8817.5834791427,0
+PIE.US,D,20210624,000000,25.5821,25.7238,25.553,25.6103,22151.615839295,0
+PIE.US,D,20210625,000000,25.8219,25.8296,25.7122,25.7161,7257.8426931371,0
+PIE.US,D,20210628,000000,26.08,26.1674,26.0616,26.0616,20020.107460004,0
+PIE.US,D,20210629,000000,25.8986,26.0044,25.8413,25.9752,23896.794763664,0
+PIE.US,D,20210630,000000,26.08,26.2529,26.052,26.2412,189015.03400926,0
+PIE.US,D,20210701,000000,26.4354,26.4741,26.2053,26.4256,678966.29043654,0
+PIE.US,D,20210702,000000,26.2819,26.4644,26.2819,26.4256,24396.447525362,0
+PIE.US,D,20210706,000000,26.35,26.4548,26.2529,26.2722,62729.601360556,0
+PIE.US,D,20210707,000000,26.4548,26.5324,26.3111,26.4741,315372.58148955,0
+PIE.US,D,20210708,000000,26.0141,26.08,25.8501,25.9849,149139.65299002,0
+PIE.US,D,20210709,000000,26.0325,26.1781,25.9364,26.1781,21733.3498161,0
+PIE.US,D,20210712,000000,26.2529,26.35,26.114,26.3014,62012.57389222,0
+PIE.US,D,20210713,000000,26.1383,26.2237,26.0141,26.0141,89651.098203289,0
+PIE.US,D,20210714,000000,26.3014,26.378,26.215,26.2625,59491.645422369,0
+PIE.US,D,20210715,000000,26.5984,26.6615,26.4159,26.5509,104511.90456929,0
+PIE.US,D,20210716,000000,26.5887,26.7236,26.3683,26.4354,43541.905099423,0
+PIE.US,D,20210719,000000,26.1771,26.1868,25.9849,26.0616,55974.502064757,0
+PIE.US,D,20210720,000000,25.7636,26.0141,25.5724,25.9946,110251.21495162,0
+PIE.US,D,20210721,000000,25.6869,26.0141,25.6423,25.9684,108043.47089322,0
+PIE.US,D,20210722,000000,25.9267,25.9733,25.7636,25.8694,67123.45502787,0
+PIE.US,D,20210723,000000,25.5627,25.5724,25.4288,25.4685,40239.045812809,0
+PIE.US,D,20210726,000000,25.1114,25.1492,24.9104,25.0832,44209.482397529,0
+PIE.US,D,20210727,000000,24.3435,24.3726,24.0271,24.3726,108609.05721523,0
+PIE.US,D,20210728,000000,24.6988,25.1114,24.6988,25.0443,87374.329948948,0
+PIE.US,D,20210729,000000,25.5336,25.5336,25.2977,25.5239,33049.197103738,0
+PIE.US,D,20210730,000000,25.0055,25.0735,24.6891,24.728,323205.28241161,0
+PIE.US,D,20210802,000000,25.0347,25.0735,24.7949,24.8231,522992.21183598,0
+PIE.US,D,20210803,000000,25.0637,25.3123,24.9958,25.2744,120692.41235331,0
+PIE.US,D,20210804,000000,25.2657,25.4763,25.2608,25.3899,107306.86939917,0
+PIE.US,D,20210805,000000,25.1783,25.2269,25.1405,25.1589,42686.829239195,0
+PIE.US,D,20210806,000000,24.9958,25.0443,24.8143,24.8618,24855.92202375,0
+PIE.US,D,20210809,000000,24.8521,24.8803,24.7667,24.7667,45596.147587729,0
+PIE.US,D,20210810,000000,24.9201,24.9395,24.7871,24.8618,14676.398439522,0
+PIE.US,D,20210811,000000,24.6988,24.6988,24.4212,24.5261,31871.664925136,0
+PIE.US,D,20210812,000000,24.5261,24.5745,24.4503,24.5454,10761.593296311,0
+PIE.US,D,20210813,000000,24.3435,24.3435,24.1854,24.2387,40636.707598408,0
+PIE.US,D,20210816,000000,23.9698,24.0125,23.7582,23.9883,109395.10887951,0
+PIE.US,D,20210817,000000,23.2981,23.3272,23.0196,23.269,67027.645323049,0
+PIE.US,D,20210818,000000,23.73,23.8368,23.6243,23.6514,72962.695962533,0
+PIE.US,D,20210819,000000,23.1739,23.3748,23.0962,23.3272,55462.486760501,0
+PIE.US,D,20210820,000000,23.1487,23.3845,23.1487,23.3272,79385.036821159,0
+PIE.US,D,20210823,000000,23.8252,24.1135,23.7582,24.0213,58000.928832309,0
+PIE.US,D,20210824,000000,23.9795,24.1707,23.9795,24.1378,26581.526922402,0
+PIE.US,D,20210825,000000,24.2193,24.3629,24.2193,24.3144,48100.592667505,0
+PIE.US,D,20210826,000000,24.0853,24.1028,23.9271,23.9728,44400.071595291,0
+PIE.US,D,20210827,000000,24.1805,24.3824,24.1805,24.3464,65037.275971291,0
+PIE.US,D,20210830,000000,24.4969,24.6182,24.426,24.5261,12615.974679937,0
+PIE.US,D,20210831,000000,24.728,24.728,24.5648,24.5843,35528.917098399,0
+PIE.US,D,20210901,000000,24.7862,24.9152,24.7862,24.8328,20378.621194172,0
+PIE.US,D,20210902,000000,24.7376,24.8211,24.6484,24.6648,19282.475754074,0
+PIE.US,D,20210903,000000,24.7376,24.8813,24.7376,24.8328,19626.566521924,0
+PIE.US,D,20210907,000000,24.8425,24.9395,24.8425,24.8521,141912.71665328,0
+PIE.US,D,20210908,000000,24.6406,24.6794,24.3726,24.3921,47068.320363953,0
+PIE.US,D,20210909,000000,24.5454,24.757,24.5154,24.6406,166384.36964587,0
+PIE.US,D,20210910,000000,24.9201,24.9201,24.6406,24.6978,16321.64681155,0
+PIE.US,D,20210913,000000,24.7085,24.8036,24.6231,24.7949,286081.5973233,0
+PIE.US,D,20210914,000000,24.7085,24.7085,24.5551,24.6406,19007.409182169,0
+PIE.US,D,20210915,000000,24.4872,24.5813,24.4308,24.5261,38233.223282853,0
+PIE.US,D,20210916,000000,24.2484,24.2581,24.0853,24.2086,69243.631076482,0
+PIE.US,D,20210917,000000,24.5066,24.5066,24.2766,24.3629,216137.42216855,0
+PIE.US,D,20210920,000000,23.8038,23.8038,23.2826,23.4971,43731.464085305,0
+PIE.US,D,20210921,000000,23.6873,23.8737,23.6524,23.8038,20325.050176423,0
+PIE.US,D,20210922,000000,23.9581,24.3532,23.9581,24.2086,40052.577462567,0
+PIE.US,D,20210923,000000,24.296,24.46,24.296,24.3629,7299.0511683288,0
+PIE.US,D,20210924,000000,24.1125,24.2378,24.0737,24.1125,282077.16374655,0
+PIE.US,D,20210927,000000,24.0834,24.0834,23.9194,23.9194,20247.784285438,0
+PIE.US,D,20210928,000000,23.7553,23.7941,23.3942,23.4078,67064.732950722,0
+PIE.US,D,20210929,000000,23.3399,23.3593,23.0991,23.0991,16053.791722804,0
+PIE.US,D,20210930,000000,23.4951,23.6873,23.3787,23.4564,24378.933923406,0
+PIE.US,D,20211001,000000,23.2729,23.2729,23.0214,23.2341,23008.752123282,0
+PIE.US,D,20211004,000000,22.9545,23.0991,22.5293,22.6264,208901.21392489,0
+PIE.US,D,20211005,000000,22.9739,23.1282,22.8769,23.0506,157645.08226958,0
+PIE.US,D,20211006,000000,22.5876,22.7701,22.4526,22.7613,17412.64119225,0
+PIE.US,D,20211007,000000,22.6934,23.7262,22.6934,23.0895,117692.43535936,0
+PIE.US,D,20211008,000000,22.9934,23.003,22.8293,22.9303,63597.039763341,0
+PIE.US,D,20211011,000000,23.003,23.1185,22.8293,22.8622,104781.8200818,0
+PIE.US,D,20211012,000000,22.9254,22.9739,22.7225,22.7419,91906.232008155,0
+PIE.US,D,20211013,000000,22.8574,22.9837,22.6847,22.8098,62641.003138893,0
+PIE.US,D,20211014,000000,23.1477,23.2243,22.9156,23.1477,45539.48593434,0
+PIE.US,D,20211015,000000,23.2923,23.3875,23.2817,23.3311,65653.342675407,0
+PIE.US,D,20211018,000000,23.2632,23.4369,23.2612,23.4175,46418.256667804,0
+PIE.US,D,20211019,000000,23.7359,23.8514,23.697,23.8038,11288.031566885,0
+PIE.US,D,20211020,000000,23.8708,23.9096,23.8126,23.8611,26727.817009332,0
+PIE.US,D,20211021,000000,23.6398,23.7447,23.5874,23.6825,24671.514097267,0
+PIE.US,D,20211022,000000,23.7747,23.8611,23.6029,23.6495,22052.715498835,0
+PIE.US,D,20211025,000000,23.8708,23.966,23.799,23.9291,6709.7699730875,0
+PIE.US,D,20211026,000000,23.9291,24.0252,23.8417,23.8854,28663.585131462,0
+PIE.US,D,20211027,000000,24.0931,24.132,23.9456,23.9456,12400.660397061,0
+PIE.US,D,20211028,000000,24.0455,24.1028,24.0106,24.1028,19745.0408881,0
+PIE.US,D,20211029,000000,23.9581,24.3726,23.8136,23.8805,21288.298284029,0
+PIE.US,D,20211101,000000,24.0931,24.2076,24.0931,24.1223,14776.328991861,0
+PIE.US,D,20211102,000000,23.9863,24.0155,23.8805,23.9776,211725.0246874,0
+PIE.US,D,20211103,000000,23.8514,24.1028,23.799,24.1028,29586.654975756,0
+PIE.US,D,20211104,000000,24.0155,24.16,23.8961,24.0155,15650.978877805,0
+PIE.US,D,20211105,000000,24.1698,24.3532,24.1698,24.2668,284541.430563,0
+PIE.US,D,20211108,000000,24.6144,24.6144,24.2766,24.3339,39575.589362222,0
+PIE.US,D,20211109,000000,24.5173,24.5561,24.4308,24.5221,66783.485107539,0
+PIE.US,D,20211110,000000,24.46,24.5309,24.2863,24.3242,15066.848741963,0
+PIE.US,D,20211111,000000,24.5998,24.6619,24.5561,24.6095,9886.9434103671,0
+PIE.US,D,20211112,000000,24.6522,24.759,24.6095,24.6629,34433.801870179,0
+PIE.US,D,20211115,000000,24.7493,24.8338,24.624,24.6522,18291.411925713,0
+PIE.US,D,20211116,000000,25.1249,25.1249,24.5755,24.7153,15148.235480466,0
+PIE.US,D,20211117,000000,24.7784,24.7969,24.6328,24.6668,18285.230654434,0
+PIE.US,D,20211118,000000,24.5658,24.6668,24.4018,24.5803,32626.810233024,0
+PIE.US,D,20211119,000000,24.595,24.595,24.3629,24.4503,304954.04874922,0
+PIE.US,D,20211122,000000,24.4018,24.5173,24.1503,24.1503,71103.163519508,0
+PIE.US,D,20211123,000000,24.1892,24.1892,24.0639,24.132,43018.557464489,0
+PIE.US,D,20211124,000000,24.0931,24.2281,24.0397,24.1455,18855.968035839,0
+PIE.US,D,20211126,000000,23.668,23.7262,23.3544,23.4417,33893.970845168,0
+PIE.US,D,20211129,000000,23.9776,23.9776,23.7165,23.8999,37392.570388943,0
+PIE.US,D,20211130,000000,24.1125,24.2668,23.931,24.0834,132471.85498685,0
+PIE.US,D,20211201,000000,24.2281,24.4406,23.9388,23.9388,69077.766963836,0
+PIE.US,D,20211202,000000,24.0252,24.2863,24.0252,24.1999,82038.862623503,0
+PIE.US,D,20211203,000000,24.3144,24.4503,23.8038,24.0155,185165.13221448,0
+PIE.US,D,20211206,000000,24.0639,24.2086,24.0639,24.0931,22298.936138105,0
+PIE.US,D,20211207,000000,24.2183,24.4785,24.2183,24.4308,57100.523649371,0
+PIE.US,D,20211208,000000,24.527,24.7318,24.527,24.6861,52158.597262007,0
+PIE.US,D,20211209,000000,24.6144,24.624,24.4406,24.493,29662.890654861,0
+PIE.US,D,20211210,000000,24.6144,24.6425,24.4882,24.5464,21870.367996112,0
+PIE.US,D,20211213,000000,24.6047,24.6047,24.0834,24.0834,18501.575149191,0
+PIE.US,D,20211214,000000,24.0737,24.132,23.9679,24.0252,24854.89181187,0
+PIE.US,D,20211215,000000,24.0931,24.3532,23.9194,24.3144,23770.078702448,0
+PIE.US,D,20211216,000000,24.5464,24.7008,24.3629,24.4212,23807.166330121,0
+PIE.US,D,20211217,000000,24.5076,24.5076,24.1775,24.2232,27624.101344751,0
+PIE.US,D,20211220,000000,24.1892,24.461,23.7572,23.9586,27410.847485635,0
+PIE.US,D,20211221,000000,24.2086,24.4707,24.2086,24.4707,18579.871252054,0
+PIE.US,D,20211222,000000,25.0046,25.0628,24.3833,24.7231,27295.463755098,0
+PIE.US,D,20211223,000000,24.6791,24.8298,24.5691,24.8201,50592.675204722,0
+PIE.US,D,20211227,000000,24.8978,25.1016,24.8907,25.0628,41971.86219462,0
+PIE.US,D,20211228,000000,25.0628,25.0822,24.9181,24.9367,253904.98968174,0
+PIE.US,D,20211229,000000,24.9366,24.9851,24.7716,24.922,53663.736818383,0
+PIE.US,D,20211230,000000,24.8978,25.1016,24.8978,25.0385,31004.22652235,0
+PIE.US,D,20211231,000000,25.024,25.1016,24.9269,25.0433,27999.098468997,0
+PIE.US,D,20220103,000000,25.0143,25.0434,24.8298,25.0434,105360.79915824,0
+PIE.US,D,20220104,000000,25.1405,25.1405,24.8896,24.9561,51717.666577455,0
+PIE.US,D,20220105,000000,24.9561,25.0919,24.6163,24.7619,29664.95107862,0
+PIE.US,D,20220106,000000,24.4901,24.5755,24.4221,24.5386,32773.100319954,0
+PIE.US,D,20220107,000000,24.2474,24.3445,24.1221,24.3445,35377.475952069,0
+PIE.US,D,20220110,000000,24.1116,24.1795,23.9853,24.1116,45623.963308484,0
+PIE.US,D,20220111,000000,23.9756,24.1892,23.898,24.1892,66272.500015162,0
+PIE.US,D,20220112,000000,24.2474,24.3445,24.16,24.3348,42195.418172535,0
+PIE.US,D,20220113,000000,24.3251,24.3251,24.1213,24.1503,41506.206424954,0
+PIE.US,D,20220114,000000,24.0242,24.131,23.9272,24.1213,34558.457507634,0
+PIE.US,D,20220118,000000,24.0824,24.1698,23.9756,24.0339,43027.829371407,0
+PIE.US,D,20220119,000000,24.0582,24.1485,23.966,24.063,50111.566256859,0
+PIE.US,D,20220120,000000,24.2395,24.3348,23.9368,23.9368,111631.69887054,0
+PIE.US,D,20220121,000000,23.7912,23.9174,23.403,23.5777,78907.018508935,0
+PIE.US,D,20220124,000000,23.4515,23.5485,22.9759,23.4362,263490.08101133,0
+PIE.US,D,20220125,000000,23.2962,23.4903,23.2185,23.3686,50812.110335118,0
+PIE.US,D,20220126,000000,23.3447,23.3981,22.9469,23.0438,22916.0330541,0
+PIE.US,D,20220127,000000,22.9079,22.9759,22.6265,22.6994,74845.923278793,0
+PIE.US,D,20220128,000000,22.4808,22.6167,22.301,22.6167,47899.701350945,0
+PIE.US,D,20220131,000000,22.6167,23.3544,22.6167,23.2865,151832.6268438,0
+PIE.US,D,20220201,000000,23.432,23.4612,23.2574,23.403,21535.549135179,0
+PIE.US,D,20220202,000000,23.403,23.5478,23.3447,23.4224,63077.812975926,0
+PIE.US,D,20220203,000000,23.1991,23.2864,22.3353,23.267,39530.260039512,0
+PIE.US,D,20220204,000000,23.0923,23.2767,23.0438,23.2185,37591.401281743,0
+PIE.US,D,20220207,000000,23.3447,23.4417,23.2186,23.2937,58940.482066679,0
+PIE.US,D,20220208,000000,23.5485,23.7816,23.5388,23.7524,89510.989387638,0
+PIE.US,D,20220209,000000,23.9563,24.1116,23.898,24.063,49720.085742538,0
+PIE.US,D,20220210,000000,24.03,24.1634,23.7766,23.8253,37282.337717805,0
+PIE.US,D,20220211,000000,23.9466,24.0506,23.53,23.5874,35595.880870585,0
+PIE.US,D,20220214,000000,23.4806,23.5194,23.3351,23.3835,22650.238389115,0
+PIE.US,D,20220215,000000,23.898,24.0145,23.8398,23.995,51246.85974839,0
+PIE.US,D,20220216,000000,23.8592,24.3057,23.8592,24.2571,23094.259709305,0
+PIE.US,D,20220217,000000,24.0727,24.1406,23.9271,23.9809,21684.929857749,0
+PIE.US,D,20220218,000000,24.0145,24.1791,24.0048,24.0921,60070.624498812,0
+PIE.US,D,20220222,000000,23.6553,23.7912,23.5385,23.6165,62138.259741555,0
+PIE.US,D,20220223,000000,23.9853,23.9853,23.5874,23.665,44007.56086909,0
+PIE.US,D,20220224,000000,22.8691,23.4417,22.6652,23.4224,176824.53683568,0
+PIE.US,D,20220225,000000,23.4806,23.8874,23.4417,23.8203,65935.620730469,0
+PIE.US,D,20220228,000000,23.5874,23.8883,23.4681,23.8883,28314.343304212,0
+PIE.US,D,20220301,000000,23.8495,23.8821,23.5122,23.6262,34861.339800293,0
+PIE.US,D,20220302,000000,23.8577,23.9563,23.7135,23.8995,41365.067397422,0
+PIE.US,D,20220303,000000,23.8495,23.8495,23.5291,23.6165,15255.377515965,0
+PIE.US,D,20220304,000000,23.2865,23.3544,22.7915,23.1395,23844.253957793,0
+PIE.US,D,20220307,000000,22.84,22.84,21.947,21.9857,68686.286449515,0
+PIE.US,D,20220308,000000,21.9567,22.1993,21.7528,22.0149,41595.834858496,0
+PIE.US,D,20220309,000000,22.3935,22.8108,22.3935,22.7558,41556.686807064,0
+PIE.US,D,20220310,000000,22.6167,22.6167,22.4469,22.5682,35322.87472244,0
+PIE.US,D,20220311,000000,22.6847,22.7332,22.2285,22.2479,284722.74785385,0
+PIE.US,D,20220314,000000,22.1508,22.1742,21.7626,21.8207,91832.05675281,0
+PIE.US,D,20220315,000000,21.5199,21.6363,21.2674,21.6106,81853.424485141,0
+PIE.US,D,20220316,000000,22.0294,22.5779,21.8887,22.5779,27947.587875007,0
+PIE.US,D,20220317,000000,22.772,22.8884,22.5439,22.7235,28273.134829021,0
+PIE.US,D,20220318,000000,22.4323,22.797,22.3837,22.7017,26004.608269718,0
+PIE.US,D,20220321,000000,22.6652,22.7041,22.4614,22.5975,55877.662148057,0
+PIE.US,D,20220322,000000,22.8982,23.005,22.8502,22.9759,37301.911743521,0
+PIE.US,D,20220323,000000,22.937,22.937,22.6758,22.7134,29146.754503085,0
+PIE.US,D,20220324,000000,22.8691,22.9759,22.7005,22.9759,58162.672097437,0
+PIE.US,D,20220325,000000,22.6555,22.7137,22.5315,22.6562,32448.58357782,0
+PIE.US,D,20220328,000000,22.539,22.6847,22.4033,22.6847,28597.651571156,0
+PIE.US,D,20220329,000000,22.937,22.9662,22.8254,22.8884,19492.638977551,0
+PIE.US,D,20220330,000000,23.0633,23.1685,22.9856,23.0147,34635.723398619,0
+PIE.US,D,20220331,000000,22.9176,22.9176,22.675,22.675,31252.507585381,0
+PIE.US,D,20220401,000000,23.0633,23.0671,22.8108,23.0633,23314.72505158,0
+PIE.US,D,20220404,000000,23.1894,23.3156,23.0535,23.0535,28571.89627416,0
+PIE.US,D,20220405,000000,23.3059,23.3059,22.8497,22.9473,28145.388555927,0
+PIE.US,D,20220406,000000,22.8788,22.8788,22.6555,22.7402,120833.55138085,0
+PIE.US,D,20220407,000000,22.5973,22.6847,22.4129,22.5126,66837.056125288,0
+PIE.US,D,20220408,000000,22.7429,22.8241,22.6659,22.7029,23368.296069329,0
+PIE.US,D,20220411,000000,22.4032,22.5002,22.1605,22.2266,46505.824677586,0
+PIE.US,D,20220412,000000,22.4711,22.4808,22.2964,22.3911,112775.23405711,0
+PIE.US,D,20220413,000000,22.5973,22.8205,22.51,22.8205,69246.721712123,0
+PIE.US,D,20220414,000000,22.51,22.6361,22.3644,22.4419,53486.540375059,0
+PIE.US,D,20220418,000000,22.1896,22.3703,22.1217,22.1702,41087.940401758,0
+PIE.US,D,20220419,000000,22.1022,22.2867,21.6557,22.209,35651.512312094,0
+PIE.US,D,20220420,000000,22.3643,22.4284,22.1897,22.2876,49400.720059802,0
+PIE.US,D,20220421,000000,22.3935,22.4755,21.9761,22.0088,53617.377283792,0
+PIE.US,D,20220422,000000,22.0149,22.0149,21.6467,21.6467,23117.95458254,0
+PIE.US,D,20220425,000000,21.3839,21.4421,21.1099,21.3784,29073.60945962,0
+PIE.US,D,20220426,000000,21.1413,21.2578,20.753,20.7761,43818.001883207,0
+PIE.US,D,20220427,000000,20.8598,21.0539,20.5783,20.8889,56077.523252736,0
+PIE.US,D,20220428,000000,21.1316,21.3937,20.9806,21.3354,159607.63590059,0
+PIE.US,D,20220429,000000,21.4421,21.5102,21.151,21.1705,41345.493371706,0
+PIE.US,D,20220502,000000,21.0734,21.151,20.7238,21.0039,128200.59653324,0
+PIE.US,D,20220503,000000,20.9956,21.3452,20.9956,21.2287,106075.76620282,0
+PIE.US,D,20220504,000000,21.1995,21.6653,21.0336,21.6322,106545.54282001,0
+PIE.US,D,20220505,000000,21.151,21.151,20.5977,20.7433,546609.81918022,0
+PIE.US,D,20220506,000000,20.7433,20.7626,20.4715,20.6579,85872.281028211,0
+PIE.US,D,20220509,000000,20.1512,20.1512,19.8308,19.8669,173359.93428394,0
+PIE.US,D,20220510,000000,20.3162,20.3162,19.9376,20.1221,112700.02858988,0
+PIE.US,D,20220511,000000,19.9959,20.1221,19.7435,19.7629,43981.805572095,0
+PIE.US,D,20220512,000000,19.4911,19.6076,19.2873,19.462,62582.281061746,0
+PIE.US,D,20220513,000000,19.8503,20.1802,19.7921,20.0639,50528.802068175,0
+PIE.US,D,20220516,000000,20.0639,20.2375,20.0444,20.1223,33808.463259146,0
+PIE.US,D,20220517,000000,20.5977,20.6269,20.4521,20.5735,65222.714109653,0
+PIE.US,D,20220518,000000,20.5686,20.5686,20.1026,20.1221,92185.419427578,0
+PIE.US,D,20220519,000000,20.2094,20.5783,20.2094,20.4931,50508.19783058,0
+PIE.US,D,20220520,000000,20.7433,20.7433,20.2531,20.5277,67897.144149595,0
+PIE.US,D,20220523,000000,20.7822,20.8306,20.6948,20.8016,48965.97064653,0
+PIE.US,D,20220524,000000,20.5491,20.8016,20.3599,20.6269,273710.81307075,0
+PIE.US,D,20220525,000000,20.5783,20.8209,20.5309,20.7238,81454.732487662,0
+PIE.US,D,20220526,000000,20.7238,21.0054,20.7238,20.9375,69265.265525958,0
+PIE.US,D,20220527,000000,21.1121,21.1995,21.1073,21.1657,23717.537896579,0
+PIE.US,D,20220531,000000,21.5489,22.1962,21.3257,21.4131,72642.300067918,0
+PIE.US,D,20220601,000000,21.5684,21.5684,21.151,21.2869,33634.357451461,0
+PIE.US,D,20220602,000000,21.3539,21.587,21.2791,21.5392,25633.731992993,0
+PIE.US,D,20220603,000000,21.3742,21.3742,21.151,21.1995,23060.262717271,0
+PIE.US,D,20220606,000000,21.2966,21.4142,21.0867,21.0955,22276.27147675,0
+PIE.US,D,20220607,000000,20.9763,21.2287,20.9272,21.2044,19191.817108652,0
+PIE.US,D,20220608,000000,21.1705,21.2578,21.0831,21.1386,407313.84070162,0
+PIE.US,D,20220609,000000,20.99,21.0297,20.7531,20.8306,101508.8369397,0
+PIE.US,D,20220610,000000,20.6656,20.7045,20.5298,20.6269,92870.510327641,0
+PIE.US,D,20220613,000000,19.9959,20.0639,19.8308,19.8947,37922.099295156,0
+PIE.US,D,20220614,000000,20.0639,20.1512,19.9473,20.0736,38012.757940578,0
+PIE.US,D,20220615,000000,20.1992,20.4327,20.0056,20.3278,23107.652463742,0
+PIE.US,D,20220616,000000,19.4426,19.7144,19.3553,19.5397,334962.0603838,0
+PIE.US,D,20220617,000000,19.5785,19.6657,19.3261,19.457,126082.48090838,0
+PIE.US,D,20220621,000000,19.5131,19.7832,19.4326,19.6309,29350.669292693,0
+PIE.US,D,20220622,000000,18.934,19.2676,18.9144,19.0322,76404.043629985,0
+PIE.US,D,20220623,000000,19.1303,19.1303,18.8555,19.0027,91688.112522656,0
+PIE.US,D,20220624,000000,19.1499,19.464,19.1236,19.4063,24548.03625976,0
+PIE.US,D,20220627,000000,19.4248,19.4738,19.3364,19.3717,33803.853210162,0
+PIE.US,D,20220628,000000,19.3266,19.4327,18.9831,19.0212,92943.276692485,0
+PIE.US,D,20220629,000000,19.0223,19.0341,18.8162,18.8932,47718.652099384,0
+PIE.US,D,20220630,000000,18.4629,18.5905,18.2764,18.4682,91724.789397749,0
+PIE.US,D,20220701,000000,18.1684,18.188,17.9623,18.1488,72528.520495221,0
+PIE.US,D,20220705,000000,17.7365,17.8641,17.5991,17.8543,51302.79783758,0
+PIE.US,D,20220706,000000,17.4715,17.658,17.4422,17.6187,18085.774628897,0
+PIE.US,D,20220707,000000,17.9034,18.0408,17.8641,17.9426,127166.87636204,0
+PIE.US,D,20220708,000000,17.9721,18.1586,17.9426,18.1046,67299.009388296,0
+PIE.US,D,20220711,000000,17.815,17.815,17.6245,17.6852,40851.926040418,0
+PIE.US,D,20220712,000000,17.7169,17.8347,17.6482,17.7071,69516.941529301,0
+PIE.US,D,20220713,000000,17.6384,17.7463,17.5009,17.7035,75139.710241383,0
+PIE.US,D,20220714,000000,17.5795,17.6776,17.4371,17.6678,48927.970175348,0
+PIE.US,D,20220715,000000,17.6776,17.7558,17.5893,17.7289,122887.90760126,0
+PIE.US,D,20220718,000000,17.9819,18.1781,17.7517,17.7758,25458.845324555,0
+PIE.US,D,20220719,000000,18.1095,18.1684,18.0776,18.1169,55834.429515664,0
+PIE.US,D,20220720,000000,17.9525,18.031,17.8936,17.977,27159.226005922,0
+PIE.US,D,20220721,000000,18.0408,18.0948,17.9132,18.0926,207275.28437636,0
+PIE.US,D,20220722,000000,18.0899,18.183,17.9819,18.0551,71372.180127724,0
+PIE.US,D,20220725,000000,18.1586,18.2133,18.0899,18.2077,30889.060442402,0
+PIE.US,D,20220726,000000,18.0997,18.1782,17.9623,18.0204,41488.677344106,0
+PIE.US,D,20220727,000000,18.3156,18.4982,18.2234,18.4744,28075.129081146,0
+PIE.US,D,20220728,000000,18.4727,18.4923,18.3156,18.4772,28243.23142532,0
+PIE.US,D,20220729,000000,18.3549,18.4466,18.2365,18.4466,35885.265871656,0
+PIE.US,D,20220801,000000,18.1978,18.3353,18.0361,18.2567,43908.332298118,0
+PIE.US,D,20220802,000000,18.031,18.2174,18.0113,18.0325,32864.517686962,0
+PIE.US,D,20220803,000000,17.9917,18.0702,17.9034,18.0506,34017.801648201,0
+PIE.US,D,20220804,000000,18.0899,18.1213,18.031,18.0689,39251.387963469,0
+PIE.US,D,20220805,000000,18.1333,18.2567,18.1333,18.2567,39641.589162369,0
+PIE.US,D,20220808,000000,18.2764,18.3058,18.1592,18.1929,34737.075920846,0
+PIE.US,D,20220809,000000,18.3549,18.4333,18.3156,18.3843,71082.840335329,0
+PIE.US,D,20220810,000000,18.5708,18.7479,18.5708,18.723,29393.458980301,0
+PIE.US,D,20220811,000000,18.8064,18.9438,18.6984,18.7572,404065.05768463,0
+PIE.US,D,20220812,000000,18.934,19.0785,18.9144,19.0785,20777.449739845,0
+PIE.US,D,20220815,000000,18.9242,19.0713,18.9242,19.0027,23798.197924538,0
+PIE.US,D,20220816,000000,19.0125,19.091,18.9831,19.0374,58915.287023425,0
+PIE.US,D,20220817,000000,18.8947,19.0223,18.8555,18.9423,42005.210001657,0
+PIE.US,D,20220818,000000,18.9242,18.9831,18.8653,18.9099,20161.074477875,0
+PIE.US,D,20220819,000000,18.8064,18.8162,18.7377,18.772,89408.033454412,0
+PIE.US,D,20220822,000000,18.6592,18.6837,18.6183,18.6319,18584.987650988,0
+PIE.US,D,20220823,000000,18.6592,18.8261,18.6592,18.7377,68481.838610026,0
+PIE.US,D,20220824,000000,18.669,18.777,18.6592,18.7247,42224.252450126,0
+PIE.US,D,20220825,000000,18.9144,19.0469,18.885,19.0469,20614.441406101,0
+PIE.US,D,20220826,000000,19.0125,19.0616,18.6984,18.6984,14259.153994256,0
+PIE.US,D,20220829,000000,18.6395,18.7572,18.6003,18.6395,35389.109255822,0
+PIE.US,D,20220830,000000,18.6503,18.6503,18.3509,18.4138,45493.588343779,0
+PIE.US,D,20220831,000000,18.5609,18.5806,18.453,18.4591,48845.44720639,0
+PIE.US,D,20220901,000000,18.3156,18.404,18.1782,18.3843,190368.26376084,0
+PIE.US,D,20220902,000000,18.4334,18.4629,18.1979,18.2086,23693.26130969,0
+PIE.US,D,20220906,000000,18.3058,18.4236,18.1782,18.1978,107691.45568797,0
+PIE.US,D,20220907,000000,18.0899,18.2666,18.0604,18.256,29513.677626437,0
+PIE.US,D,20220908,000000,18.2371,18.3058,18.1488,18.2862,59800.626036072,0
+PIE.US,D,20220909,000000,18.5119,18.6297,18.5119,18.6017,48901.481321114,0
+PIE.US,D,20220912,000000,18.6886,18.7904,18.6199,18.6984,55781.451807197,0
+PIE.US,D,20220913,000000,18.3942,18.3942,18.0506,18.0801,51448.486535864,0
+PIE.US,D,20220914,000000,18.3353,18.4232,18.2813,18.3503,82532.138176673,0
+PIE.US,D,20220915,000000,18.2371,18.3353,18.1684,18.1782,12916.37284504,0
+PIE.US,D,20220916,000000,18.0015,18.1095,17.982,18.0831,328234.599629,0
+PIE.US,D,20220919,000000,17.88,18.02,17.79,18,63986,0
+PIE.US,D,20220920,000000,17.9,17.96,17.85,17.9362,33658,0
+PIE.US,D,20220921,000000,17.92,18.05,17.7587,17.7587,53920,0
+PIE.US,D,20220922,000000,17.87,17.87,17.73,17.76,20513,0
+PIE.US,D,20220923,000000,17.41,17.41,17.17,17.23,40343,0
+PIE.US,D,20220926,000000,17,17.04,16.83,16.87,127255,0
+PIE.US,D,20220927,000000,16.98,17.1,16.84,16.8871,46022,0
+PIE.US,D,20220928,000000,16.65,16.865,16.58,16.8472,89596,0
+PIE.US,D,20220929,000000,16.48,16.57,16.403,16.5339,48675,0
+PIE.US,D,20220930,000000,16.4,16.54,16.37,16.3898,24052,0
+PIE.US,D,20221003,000000,16.53,16.72,16.53,16.7,89790,0
+PIE.US,D,20221004,000000,17.01,17.135,17.01,17.06,117348,0
+PIE.US,D,20221005,000000,16.95,17.11,16.9,17.0588,50785,0
+PIE.US,D,20221006,000000,16.93,17.07,16.91,16.9306,50037,0
+PIE.US,D,20221007,000000,16.77,16.7807,16.61,16.6403,65204,0
+PIE.US,D,20221010,000000,16.6,16.6,16.37,16.4242,64771,0
+PIE.US,D,20221011,000000,16.36,16.41,16.161,16.2324,311650,0
+PIE.US,D,20221012,000000,16.28,16.32,16.2113,16.2551,32706,0
+PIE.US,D,20221013,000000,15.94,16.38,15.85,16.3247,59272,0
+PIE.US,D,20221014,000000,16.3,16.3,15.91,15.92,75770,0
+PIE.US,D,20221017,000000,16.18,16.368,16.18,16.3054,109654,0
+PIE.US,D,20221018,000000,16.33,16.33,16.04,16.1658,66953,0
+PIE.US,D,20221019,000000,16.02,16.076,15.93,15.9702,30102,0
+PIE.US,D,20221020,000000,16.09,16.29,16.07,16.1026,22479,0
+PIE.US,D,20221021,000000,16.08,16.37,16.08,16.3597,45695,0
+PIE.US,D,20221024,000000,16,16.01,15.82,15.9312,27636,0
+PIE.US,D,20221025,000000,15.85,16.0142,15.85,15.99,58951,0
+PIE.US,D,20221026,000000,15.9,16.14,15.9,16.0329,145906,0
+PIE.US,D,20221027,000000,16,16.15,16,16.0289,49438,0
+PIE.US,D,20221028,000000,15.916,15.99,15.855,15.96,78760,0
+PIE.US,D,20221031,000000,15.74,15.87,15.73,15.8441,32272,0
+PIE.US,D,20221101,000000,16.05,16.1291,15.98,16.07,75640,0
+PIE.US,D,20221102,000000,16.12,16.2672,15.94,15.95,87987,0
+PIE.US,D,20221103,000000,15.95,16.1621,15.95,16.14,16633,0
+PIE.US,D,20221104,000000,16.7,16.804,16.64,16.804,26451,0
+PIE.US,D,20221107,000000,16.8,16.85,16.76,16.77,44142,0
+PIE.US,D,20221108,000000,16.79,16.93,16.7,16.81,47281,0
+PIE.US,D,20221109,000000,16.74,16.84,16.62,16.63,105408,0
+PIE.US,D,20221110,000000,16.99,17.193,16.93,17.1894,80295,0
+PIE.US,D,20221111,000000,17.38,17.4686,17.29,17.42,18294,0
+PIE.US,D,20221114,000000,17.37,17.45,17.2719,17.3353,8507,0
+PIE.US,D,20221115,000000,17.61,17.66,17.4695,17.5493,139558,0
+PIE.US,D,20221116,000000,17.32,17.32,17.21,17.23,31688,0
+PIE.US,D,20221117,000000,17.09,17.26,17.09,17.26,33397,0
+PIE.US,D,20221118,000000,17.22,17.2694,17.175,17.2,68676,0
+PIE.US,D,20221121,000000,17.21,17.23,17.1007,17.2,30525,0
+PIE.US,D,20221122,000000,17.2,17.33,17.2,17.2866,21118,0
+PIE.US,D,20221123,000000,17.35,17.5,17.35,17.465,22407,0
+PIE.US,D,20221125,000000,17.61,17.62,17.58,17.58,14739,0
+PIE.US,D,20221128,000000,17.54,17.6893,17.54,17.56,11671,0
+PIE.US,D,20221129,000000,17.76,17.82,17.72,17.79,43281,0
+PIE.US,D,20221130,000000,18.14,18.3178,18.02,18.2815,63848,0
+PIE.US,D,20221201,000000,18.27,18.3799,18.18,18.235,95918,0
+PIE.US,D,20221202,000000,18.1,18.3114,18.1,18.22,14052,0
+PIE.US,D,20221205,000000,18.21,18.23,18.02,18.0791,268976,0
+PIE.US,D,20221206,000000,18.07,18.135,17.92,17.92,87040,0
+PIE.US,D,20221207,000000,18.01,18.04,17.9301,17.9726,61051,0
+PIE.US,D,20221208,000000,17.99,18.105,17.99,18.1,16137,0
+PIE.US,D,20221209,000000,18.06,18.17,18.01,18.04,567461,0
+PIE.US,D,20221212,000000,18,18.04,17.8962,18.04,67621,0
+PIE.US,D,20221213,000000,18.31,18.31,18.0603,18.12,29528,0
+PIE.US,D,20221214,000000,18.23,18.26,18.09,18.185,105636,0
+PIE.US,D,20221215,000000,17.99,18.11,17.84,17.84,97817,0
+PIE.US,D,20221216,000000,18,18.1199,17.9199,18.0587,750279,0
+PIE.US,D,20221219,000000,18.01,18.2339,17.78,17.94,46581,0
+PIE.US,D,20221220,000000,17.81,18.05,17.81,18.05,39041,0
+PIE.US,D,20221221,000000,17.86,18.0394,17.86,17.99,25822,0
+PIE.US,D,20221222,000000,17.86,17.89,17.685,17.8,42484,0
+PIE.US,D,20221223,000000,17.86,17.955,17.8401,17.8994,23986,0
+PIE.US,D,20221227,000000,17.91,18.085,17.91,18.04,55016,0
+PIE.US,D,20221228,000000,17.87,17.87,17.63,17.63,27213,0
+PIE.US,D,20221229,000000,17.82,17.98,17.82,17.912,44737,0
+PIE.US,D,20221230,000000,17.84,17.9,17.73,17.7882,19319,0
+PIE.US,D,20230103,000000,17.94,18.0335,17.8839,17.9741,88644,0
+PIE.US,D,20230104,000000,17.97,18.28,17.97,18.28,132153,0
+PIE.US,D,20230105,000000,17.85,17.93,17.7581,17.89,68622,0
+PIE.US,D,20230106,000000,18.0859,18.43,18.0859,18.34,123785,0
+PIE.US,D,20230109,000000,18.5,18.58,18.42,18.46,53805,0
+PIE.US,D,20230110,000000,18.444,18.508,18.39,18.465,23028,0
+PIE.US,D,20230111,000000,18.33,18.51,18.33,18.42,15449,0
+PIE.US,D,20230112,000000,18.5781,18.6899,18.4641,18.66,30610,0
+PIE.US,D,20230113,000000,18.52,18.59,18.4607,18.555,88948,0
+PIE.US,D,20230117,000000,18.65,18.75,18.65,18.745,146495,0
+PIE.US,D,20230118,000000,18.94,18.96,18.68,18.705,69179,0
+PIE.US,D,20230119,000000,18.78,18.8586,18.71,18.7997,19584,0
+PIE.US,D,20230120,000000,18.8,19.06,18.79,19.0134,49557,0
+PIE.US,D,20230123,000000,19.06,19.24,19.06,19.18,56349,0
+PIE.US,D,20230124,000000,19.05,19.24,19.05,19.18,101895,0
+PIE.US,D,20230125,000000,19.07,19.21,18.95,19.1683,39991,0
+PIE.US,D,20230126,000000,19.17,19.23,19.07,19.21,51192,0
+PIE.US,D,20230127,000000,19.27,19.27,19.1601,19.1685,146771,0
+PIE.US,D,20230130,000000,18.93,18.99,18.9,18.9,18168,0
+PIE.US,D,20230131,000000,18.86,18.9,18.77,18.8905,34097,0
+PIE.US,D,20230201,000000,18.93,19.1586,18.85,19.11,23983,0
+PIE.US,D,20230202,000000,19.16,19.17,18.95,19.025,44513,0
+PIE.US,D,20230203,000000,18.92,19.0044,18.8401,18.8547,33995,0
+PIE.US,D,20230206,000000,18.65,18.7687,18.5901,18.73,27848,0
+PIE.US,D,20230207,000000,18.62,18.7648,18.5325,18.71,50852,0
+PIE.US,D,20230208,000000,18.53,18.5791,18.4209,18.55,30607,0
+PIE.US,D,20230209,000000,18.65,18.65,18.47,18.57,21792,0
+PIE.US,D,20230210,000000,18.47,18.5,18.2404,18.25,38447,0
+PIE.US,D,20230213,000000,18.29,18.5299,18.29,18.51,31228,0
+PIE.US,D,20230214,000000,18.37,18.6,18.37,18.52,32067,0
+PIE.US,D,20230215,000000,18.47,18.5099,18.4,18.475,18402,0
+PIE.US,D,20230216,000000,18.4,18.6171,18.3067,18.54,61939,0
+PIE.US,D,20230217,000000,18.4,18.4,18.28,18.34,10062,0
+PIE.US,D,20230221,000000,18.36,18.6169,18.2,18.26,32140,0
+PIE.US,D,20230222,000000,18.21,18.6338,18.08,18.27,60102,0
+PIE.US,D,20230223,000000,18.51,18.51,18.31,18.37,17563,0
+PIE.US,D,20230224,000000,18.19,18.19,18.09,18.12,13486,0
+PIE.US,D,20230227,000000,18.21,18.35,18.21,18.35,13332,0
+PIE.US,D,20230228,000000,18.35,18.42,18.1,18.1,120268,0
+PIE.US,D,20230301,000000,18.445,18.55,18.4285,18.52,20080,0
+PIE.US,D,20230302,000000,18.38,18.51,18.36,18.47,20846,0
+PIE.US,D,20230303,000000,18.49,18.62,18.4542,18.62,18647,0
+PIE.US,D,20230306,000000,18.4821,18.66,18.4821,18.62,14404,0
+PIE.US,D,20230307,000000,18.5385,18.5385,18.3,18.35,12146,0
+PIE.US,D,20230308,000000,18.48,18.5,18.391,18.42,31636,0
+PIE.US,D,20230309,000000,18.41,18.66,18.17,18.21,15769,0
+PIE.US,D,20230310,000000,18.23,18.25,18.02,18.1203,10261,0
+PIE.US,D,20230313,000000,18.01,18.12,18,18.034,11412,0
+PIE.US,D,20230314,000000,17.9,18.1932,17.8501,17.9269,12373,0
+PIE.US,D,20230315,000000,17.71,17.71,17.53,17.59,104566,0
+PIE.US,D,20230316,000000,17.47,17.8195,17.47,17.8,25111,0
+PIE.US,D,20230317,000000,17.84,17.84,17.67,17.71,3227,0
+PIE.US,D,20230320,000000,17.79,17.9,17.7,17.87,22529,0
+PIE.US,D,20230321,000000,17.91,17.9633,17.86,17.915,13423,0
+PIE.US,D,20230322,000000,18.08,18.36,18.0194,18.1068,15062,0
+PIE.US,D,20230323,000000,18.21,18.4399,18.18,18.23,18005,0
+PIE.US,D,20230324,000000,18.26,18.37,18.1752,18.255,22314,0
+PIE.US,D,20230327,000000,18.28,18.333,18.1701,18.31,14410,0
+PIE.US,D,20230328,000000,18.28,18.3999,18.28,18.32,9046,0
+PIE.US,D,20230329,000000,17.9701,18.4771,17.9701,18.4301,24091,0
+PIE.US,D,20230330,000000,18.52,18.64,18.4409,18.6,25627,0
+PIE.US,D,20230331,000000,18.59,18.6705,18.4401,18.529,83194,0
+PIE.US,D,20230403,000000,18.56,18.56,18.38,18.55,35233,0
+PIE.US,D,20230404,000000,18.58,18.6199,18.48,18.52,165008,0
+PIE.US,D,20230405,000000,18.55,18.55,18.2018,18.32,135558,0
+PIE.US,D,20230406,000000,18.32,18.45,18.2,18.4,16001,0
+PIE.US,D,20230410,000000,18.4,18.58,18.375,18.58,27770,0
+PIE.US,D,20230411,000000,18.67,18.73,18.646,18.6798,11439,0
+PIE.US,D,20230412,000000,18.78,18.78,18.63,18.6768,59374,0
+PIE.US,D,20230413,000000,18.75,18.84,18.6,18.745,34325,0
+PIE.US,D,20230414,000000,18.6223,18.78,18.6135,18.72,42789,0
+PIE.US,D,20230417,000000,18.71,18.71,18.61,18.69,31276,0
+PIE.US,D,20230418,000000,18.67,18.83,18.5201,18.6,23608,0
+PIE.US,D,20230419,000000,18.47,18.51,18.401,18.46,15956,0
+PIE.US,D,20230420,000000,18.42,18.495,18.34,18.4081,43282,0
+PIE.US,D,20230421,000000,18.31,18.3199,18.211,18.24,29243,0
+PIE.US,D,20230424,000000,18.27,18.34,18.22,18.28,17185,0
+PIE.US,D,20230425,000000,18.02,18.02,17.84,17.855,65508,0
+PIE.US,D,20230426,000000,17.95,18.1,17.83,18.025,59539,0
+PIE.US,D,20230427,000000,18.05,18.28,18.05,18.28,23984,0
+PIE.US,D,20230428,000000,18.09,18.35,18.09,18.28,30182,0
+PIE.US,D,20230501,000000,18.315,18.36,18.2554,18.32,41582,0
+PIE.US,D,20230502,000000,18.29,18.29,18.2,18.245,20104,0
+PIE.US,D,20230503,000000,18.17,18.35,17.96,18.22,9515,0
+PIE.US,D,20230504,000000,18.32,18.37,18.29,18.29,20328,0
+PIE.US,D,20230505,000000,18.3,18.5099,18.3,18.48,34774,0
+PIE.US,D,20230508,000000,18.37,18.49,18.37,18.46,18026,0
+PIE.US,D,20230509,000000,18.4799,18.4799,18.35,18.4186,68102,0
+PIE.US,D,20230510,000000,18.3828,18.44,18.36,18.41,18549,0
+PIE.US,D,20230511,000000,18.1901,18.2924,18.1901,18.24,13853,0
+PIE.US,D,20230512,000000,18.2,18.2537,18.1227,18.16,11705,0
+PIE.US,D,20230515,000000,18.24,18.34,18.1363,18.34,15288,0
+PIE.US,D,20230516,000000,18.3,18.3,18.105,18.105,15148,0
+PIE.US,D,20230517,000000,18.18,18.35,17.92,18.325,21655,0
+PIE.US,D,20230518,000000,18.34,18.37,18.27,18.37,67810,0
+PIE.US,D,20230519,000000,18.3529,18.41,18.3021,18.34,9966,0
+PIE.US,D,20230522,000000,18.31,18.3499,18.26,18.26,10016,0
+PIE.US,D,20230523,000000,18.15,18.26,18.02,18.02,10934,0
+PIE.US,D,20230524,000000,18.03,18.105,17.9201,18,54329,0
+PIE.US,D,20230525,000000,18.12,18.14,17.9719,18.04,15298,0
+PIE.US,D,20230526,000000,18.2,18.52,18.2,18.49,21172,0
+PIE.US,D,20230530,000000,18.51,18.61,18.41,18.56,12388,0
+PIE.US,D,20230531,000000,18.34,18.415,18.11,18.33,33365,0
+PIE.US,D,20230601,000000,18.29,18.55,18.2601,18.48,18509,0
+PIE.US,D,20230602,000000,18.68,18.78,18.62,18.755,18242,0
+PIE.US,D,20230605,000000,18.71,18.7899,18.6501,18.6971,19426,0
+PIE.US,D,20230606,000000,18.73,18.9,18.705,18.865,14717,0
+PIE.US,D,20230607,000000,18.88,18.9199,18.76,18.795,15146,0
+PIE.US,D,20230608,000000,18.74,18.815,18.69,18.79,19586,0
+PIE.US,D,20230609,000000,18.9,18.9899,18.835,18.965,20750,0
+PIE.US,D,20230612,000000,18.92,18.9663,18.8101,18.91,14519,0
+PIE.US,D,20230613,000000,19.04,19.1899,18.99,19.145,39293,0
+PIE.US,D,20230614,000000,19.13,19.29,19.1,19.2673,41126,0
+PIE.US,D,20230615,000000,19.34,19.55,19.34,19.535,51775,0
+PIE.US,D,20230616,000000,19.46,19.53,19.39,19.418,31662,0
+PIE.US,D,20230620,000000,19.11,19.1999,18.9411,18.96,27345,0
+PIE.US,D,20230621,000000,19,19,18.8407,18.95,20085,0
+PIE.US,D,20230622,000000,18.88,18.945,18.8001,18.865,12432,0
+PIE.US,D,20230623,000000,18.66,18.784,18.6346,18.67,7016,0
+PIE.US,D,20230626,000000,18.78,18.83,18.6801,18.76,25929,0
+PIE.US,D,20230627,000000,18.66,18.78,18.651,18.72,18519,0
+PIE.US,D,20230628,000000,18.695,18.695,18.57,18.58,16038,0
+PIE.US,D,20230629,000000,18.61,18.74,18.5308,18.61,22160,0
+PIE.US,D,20230630,000000,18.96,18.99,18.83,18.97,21950,0
+PIE.US,D,20230703,000000,19.21,19.29,19.1401,19.255,36350,0
+PIE.US,D,20230705,000000,19.2,19.29,19.11,19.23,67088,0
+PIE.US,D,20230706,000000,19.04,19.1392,18.72,18.795,48158,0
+PIE.US,D,20230707,000000,18.75,19.0006,18.75,18.92,16894,0
+PIE.US,D,20230710,000000,18.94,19.12,18.8901,19.02,28561,0
+PIE.US,D,20230711,000000,19.1529,19.19,19.085,19.13,23044,0
+PIE.US,D,20230712,000000,19.5,19.68,19.5,19.635,130928,0
+PIE.US,D,20230713,000000,19.88,20.1,19.76,20.0649,34691,0
+PIE.US,D,20230714,000000,20.24,20.24,20.0201,20.15,22979,0
+PIE.US,D,20230717,000000,20.06,20.3091,19.98,20.11,14903,0
+PIE.US,D,20230718,000000,20.12,20.26,20.12,20.24,104361,0
+PIE.US,D,20230719,000000,20.06,20.38,19.97,20.02,126145,0
+PIE.US,D,20230720,000000,19.9868,20.0255,19.85,19.9938,35322,0
+PIE.US,D,20230721,000000,20.135,20.2599,19.95,19.95,24404,0
+PIE.US,D,20230724,000000,20.21,20.3099,20.095,20.28,36403,0
+PIE.US,D,20230725,000000,20.3221,20.41,20.3,20.31,28128,0
+PIE.US,D,20230726,000000,20.19,20.4199,19.82,20.4,57145,0
+PIE.US,D,20230727,000000,20.21,20.435,20.13,20.14,34208,0
+PIE.US,D,20230728,000000,20.54,20.6171,20.395,20.49,434678,0
+PIE.US,D,20230731,000000,20.14,20.2574,20.05,20.1268,96123,0
+PIE.US,D,20230801,000000,19.83,19.9999,19.51,19.7,207677,0
+PIE.US,D,20230802,000000,19.33,19.67,19.0801,19.18,128455,0
+PIE.US,D,20230803,000000,19.17,19.19,19.06,19.15,14764,0
+PIE.US,D,20230804,000000,19.28,19.52,19.25,19.37,25289,0
+PIE.US,D,20230807,000000,19.64,19.749,19.4346,19.69,25040,0
+PIE.US,D,20230808,000000,19.46,19.6958,19.34,19.5403,22607,0
+PIE.US,D,20230809,000000,19.47,19.56,19.4204,19.44,44850,0
+PIE.US,D,20230810,000000,19.34,19.5227,19.225,19.28,12846,0
+PIE.US,D,20230811,000000,19.23,19.28,19.16,19.16,10913,0
+PIE.US,D,20230814,000000,19.0245,19.0581,18.92,19.045,9117,0
+PIE.US,D,20230815,000000,19.04,19.0907,18.9882,19.0907,25058,0
+PIE.US,D,20230816,000000,19.17,19.21,19.0447,19.0447,27724,0
+PIE.US,D,20230817,000000,19.43,19.43,19.21,19.21,26762,0
+PIE.US,D,20230818,000000,19.06,19.1358,18.922,19.12,558272,0
+PIE.US,D,20230821,000000,19.14,19.2,19.04,19.2,15917,0
+PIE.US,D,20230822,000000,19.18,19.23,19.0901,19.17,15049,0
+PIE.US,D,20230823,000000,19.23,19.54,19.0101,19.47,18881,0
+PIE.US,D,20230824,000000,19.53,19.5825,19.37,19.4181,45993,0
+PIE.US,D,20230825,000000,19.34,19.4584,19.2404,19.32,21363,0
+PIE.US,D,20230828,000000,19.34,19.43,19.3101,19.4,9765,0
+PIE.US,D,20230829,000000,19.32,19.75,19.3001,19.75,16458,0
+PIE.US,D,20230830,000000,19.54,20,19.54,19.54,55139,0
+PIE.US,D,20230831,000000,19.57,19.57,19.35,19.39,40432,0
+PIE.US,D,20230901,000000,19.39,19.39,19.17,19.21,56589,0
+PIE.US,D,20230905,000000,19.28,19.47,19.245,19.47,20427,0
+PIE.US,D,20230906,000000,19.36,19.37,19.17,19.22,29943,0
+PIE.US,D,20230907,000000,19.07,19.07,18.9063,19.06,15830,0
+PIE.US,D,20230908,000000,19.07,19.25,18.9001,19.07,27617,0
+PIE.US,D,20230911,000000,19.03,19.03,18.94,18.97,8558,0
+PIE.US,D,20230912,000000,18.93,19.07,18.83,19,32101,0
+PIE.US,D,20230913,000000,19.07,19.1889,18.9801,19.15,20849,0
+PIE.US,D,20230914,000000,19.26,19.36,19.18,19.35,4861,0
+PIE.US,D,20230915,000000,19.28,19.2899,19.1823,19.19,10017,0
+PIE.US,D,20230918,000000,18.84,18.8481,18.68,18.68,12081,0
+PIE.US,D,20230919,000000,18.69,18.72,18.52,18.6048,20019,0
+PIE.US,D,20230920,000000,18.79,18.93,18.68,18.7,26764,0
+PIE.US,D,20230921,000000,18.5,18.51,18.38,18.38,55634,0
+PIE.US,D,20230922,000000,18.7,18.717,18.57,18.59,31211,0
+PIE.US,D,20230925,000000,18.54,18.67,18.54,18.67,23102,0
+PIE.US,D,20230926,000000,18.52,18.5364,18.38,18.38,7552,0
+PIE.US,D,20230927,000000,18.53,18.53,18.33,18.435,21969,0
+PIE.US,D,20230928,000000,18.53,18.7423,18.53,18.67,14845,0
+PIE.US,D,20230929,000000,18.78,18.78,18.53,18.55,60973,0
+PIE.US,D,20231002,000000,18.34,18.58,18.34,18.525,99986,0
+PIE.US,D,20231003,000000,18.45,18.54,18.32,18.4,61168,0
+PIE.US,D,20231004,000000,18.33,18.375,18.2,18.26,39828,0
+PIE.US,D,20231005,000000,18.21,18.3598,18.21,18.29,16696,0
+PIE.US,D,20231006,000000,18.255,18.58,18.255,18.5439,13770,0
+PIE.US,D,20231009,000000,18.31,18.4332,18.2601,18.42,9314,0
+PIE.US,D,20231010,000000,18.56,18.8,18.48,18.8,18327,0
+PIE.US,D,20231011,000000,18.73,18.73,18.526,18.6,19400,0
+PIE.US,D,20231012,000000,18.565,18.62,18.371,18.44,15311,0
+PIE.US,D,20231013,000000,18.44,18.51,18.33,18.35,61458,0
+PIE.US,D,20231016,000000,18.31,18.48,18.31,18.47,24392,0
+PIE.US,D,20231017,000000,18.19,18.3617,18.18,18.23,19978,0
+PIE.US,D,20231018,000000,18.05,18.05,17.76,17.76,70926,0
+PIE.US,D,20231019,000000,17.77,17.9309,17.77,17.79,79226,0
+PIE.US,D,20231020,000000,17.59,17.6,17.475,17.5,62343,0
+PIE.US,D,20231023,000000,17.51,17.68,17.46,17.61,25251,0
+PIE.US,D,20231024,000000,17.76,17.89,17.76,17.89,18859,0
+PIE.US,D,20231025,000000,17.75,17.75,17.54,17.6,33291,0
+PIE.US,D,20231026,000000,17.54,17.8654,17.54,17.64,22622,0
+PIE.US,D,20231027,000000,17.3648,17.66,17.3648,17.51,15885,0
+PIE.US,D,20231030,000000,17.71,17.71,17.562,17.69,52104,0
+PIE.US,D,20231031,000000,17.44,17.44,17.35,17.42,30250,0
+PIE.US,D,20231101,000000,17.5,17.6551,17.45,17.63,118099,0
+PIE.US,D,20231102,000000,18.01,18.125,17.96,18.08,39174,0
+PIE.US,D,20231103,000000,18.25,18.46,18.19,18.365,335009,0
+PIE.US,D,20231106,000000,18.42,18.58,18.42,18.54,39911,0
+PIE.US,D,20231107,000000,18.47,18.6,18.47,18.6,120676,0
+PIE.US,D,20231108,000000,18.51,18.57,18.46,18.54,57094,0
+PIE.US,D,20231109,000000,18.56,18.58,18.35,18.38,32728,0
+PIE.US,D,20231110,000000,18.35,18.53,18.35,18.51,9759,0
+PIE.US,D,20231113,000000,18.32,18.3299,18.22,18.3,10012,0
+PIE.US,D,20231114,000000,18.61,18.8399,18.61,18.78,22519,0
+PIE.US,D,20231115,000000,18.85,18.8544,18.75,18.805,48406,0
+PIE.US,D,20231116,000000,18.72,18.85,18.6826,18.76,28596,0
+PIE.US,D,20231117,000000,18.79,18.93,18.79,18.86,625262,0
+PIE.US,D,20231120,000000,18.99,19.1,18.99,19.06,55000,0
+PIE.US,D,20231121,000000,19.13,19.13,19,19.04,17734,0
+PIE.US,D,20231122,000000,18.95,19,18.895,18.94,27986,0
+PIE.US,D,20231124,000000,18.79,18.899,18.79,18.85,12553,0
+PIE.US,D,20231127,000000,18.855,18.8867,18.83,18.87,22330,0
+PIE.US,D,20231128,000000,18.95,19.02,18.89,18.98,428373,0
+PIE.US,D,20231129,000000,19.06,19.1,19,19.03,26515,0
+PIE.US,D,20231130,000000,19,19.03,18.93,19,57878,0
+PIE.US,D,20231201,000000,18.98,19.22,18.98,19.2,62240,0
+PIE.US,D,20231204,000000,19.07,19.07,18.91,18.94,31608,0
+PIE.US,D,20231205,000000,18.82,18.88,18.77,18.86,15047,0
+PIE.US,D,20231206,000000,18.98,18.99,18.81,18.81,32308,0
+PIE.US,D,20231207,000000,18.92,19.03,18.92,19.03,18228,0
+PIE.US,D,20231208,000000,18.95,19.03,18.93,19.03,12548,0
+PIE.US,D,20231211,000000,19.02,19.09,18.98,19.06,27903,0
+PIE.US,D,20231212,000000,19.02,19.09,18.96,19.09,20186,0
+PIE.US,D,20231213,000000,18.975,19.3,18.8,19.28,53727,0
+PIE.US,D,20231214,000000,19.39,19.64,19.39,19.61,56821,0
+PIE.US,D,20231215,000000,19.45,19.53,19.41,19.41,300513,0
+PIE.US,D,20231218,000000,19.27,19.27,19.17,19.24,17604,0
+PIE.US,D,20231219,000000,19.26,19.3199,19.256,19.27,37118,0
+PIE.US,D,20231220,000000,19.26,19.29,19.04,19.04,27181,0
+PIE.US,D,20231221,000000,19.3,19.36,19.2625,19.36,31215,0
+PIE.US,D,20231222,000000,19.42,19.45,19.352,19.42,19598,0
+PIE.US,D,20231226,000000,19.55,19.55,19.4701,19.53,13152,0
+PIE.US,D,20231227,000000,19.5755,19.59,19.54,19.56,17281,0
+PIE.US,D,20231228,000000,19.61,19.66,19.565,19.6,18061,0
+PIE.US,D,20231229,000000,19.67,19.76,19.6406,19.69,20523,0
+PIE.US,D,20240102,000000,19.54,19.54,19.35,19.37,553047,0
+PIE.US,D,20240103,000000,19.28,19.315,19.1905,19.22,61121,0
+PIE.US,D,20240104,000000,19.16,19.24,19.141,19.19,18962,0
+PIE.US,D,20240105,000000,19.29,19.425,19.29,19.39,14246,0
+PIE.US,D,20240108,000000,19.4349,19.58,19.4349,19.55,19665,0
+PIE.US,D,20240109,000000,19.3,19.31,19.24,19.24,46562,0
+PIE.US,D,20240110,000000,19.31,19.33,19.24,19.31,16881,0
+PIE.US,D,20240111,000000,19.38,19.42,19.3,19.42,28490,0
+PIE.US,D,20240112,000000,19.54,19.57,19.46,19.49,49981,0
+PIE.US,D,20240116,000000,19.24,19.24,19.08,19.09,17934,0
+PIE.US,D,20240117,000000,18.84,18.91,18.82,18.89,6451,0
+PIE.US,D,20240118,000000,18.93,18.93,18.8411,18.915,30373,0
+PIE.US,D,20240119,000000,18.93,19.13,18.9,19.11,20498,0
+PIE.US,D,20240122,000000,19.15,19.44,19.14,19.1801,34912,0
+PIE.US,D,20240123,000000,19.14,19.31,19.13,19.3,24312,0
+PIE.US,D,20240124,000000,19.49,19.5096,19.3801,19.41,34918,0
+PIE.US,D,20240125,000000,19.51,19.54,19.4,19.54,27213,0
+PIE.US,D,20240126,000000,19.53,19.6685,19.53,19.65,22089,0
+PIE.US,D,20240129,000000,19.7,19.72,19.5654,19.68,10946,0
+PIE.US,D,20240130,000000,19.6,19.88,19.6,19.87,15802,0
+PIE.US,D,20240131,000000,19.69,19.89,19.61,19.61,45195,0
+PIE.US,D,20240201,000000,19.77,19.8403,19.6902,19.81,49535,0
+PIE.US,D,20240202,000000,19.71,19.71,19.57,19.65,28875,0
+PIE.US,D,20240205,000000,19.65,19.7395,19.53,19.65,30500,0
+PIE.US,D,20240206,000000,19.83,20.02,19.8,20.02,35350,0
+PIE.US,D,20240207,000000,19.96,20.14,19.96,20.08,19325,0
+PIE.US,D,20240208,000000,20,20.1299,19.97,20,108663,0
+PIE.US,D,20240209,000000,20.11,20.1699,20.005,20.06,20353,0
+PIE.US,D,20240212,000000,20.03,20.2865,20.03,20.15,180566,0
+PIE.US,D,20240213,000000,19.925,19.935,19.48,19.48,23263,0
+PIE.US,D,20240214,000000,19.76,19.98,19.76,19.98,23581,0
+PIE.US,D,20240215,000000,20.03,20.22,19.9417,20.07,62293,0
+PIE.US,D,20240216,000000,20.05,20.18,19.9514,20.1,33761,0
+PIE.US,D,20240220,000000,20.15,20.2,20.085,20.19,21584,0
+PIE.US,D,20240221,000000,20.21,20.21,19.8449,20.16,11463,0
+PIE.US,D,20240222,000000,20.23,20.2899,20.185,20.27,12243,0
+PIE.US,D,20240223,000000,20.23,20.32,20.18,20.29,20945,0
+PIE.US,D,20240226,000000,20.23,20.3101,20.23,20.25,27536,0
+PIE.US,D,20240227,000000,20.32,20.35,20.22,20.24,27853,0
+PIE.US,D,20240228,000000,20.07,20.08,19.8301,20.03,22565,0
+PIE.US,D,20240229,000000,20.24,20.25,20.1428,20.24,18853,0
+PIE.US,D,20240301,000000,20.335,20.46,20.2294,20.46,20379,0
+PIE.US,D,20240304,000000,20.45,20.5,20.335,20.42,22678,0
+PIE.US,D,20240305,000000,20.49,20.5626,20.3047,20.5,7768,0
+PIE.US,D,20240306,000000,20.77,20.84,20.75,20.75,30273,0
+PIE.US,D,20240307,000000,20.79,20.8999,20.7501,20.85,28642,0
+PIE.US,D,20240308,000000,20.66,20.68,20.53,20.53,21642,0
+PIE.US,D,20240311,000000,20.6236,20.6236,20.51,20.59,13351,0
+PIE.US,D,20240312,000000,20.67,20.7099,20.59,20.64,15795,0
+PIE.US,D,20240313,000000,20.64,20.78,20.61,20.78,6871,0
+PIE.US,D,20240314,000000,20.7,20.7,20.52,20.52,16733,0
+PIE.US,D,20240315,000000,20.5246,20.61,20.3755,20.42,19202,0
+PIE.US,D,20240318,000000,20.66,20.6697,20.52,20.53,8026,0
+PIE.US,D,20240319,000000,20.42,20.65,20.42,20.58,23819,0
+PIE.US,D,20240320,000000,20.61,20.85,20.51,20.85,44090,0
+PIE.US,D,20240321,000000,20.85,20.89,20.75,20.8,28971,0
+PIE.US,D,20240322,000000,20.78,20.78,20.67,20.67,12672,0
+PIE.US,D,20240325,000000,20.78,20.83,20.69,20.83,7848,0
+PIE.US,D,20240326,000000,20.68,20.73,20.56,20.68,10648,0
+PIE.US,D,20240327,000000,20.77,20.815,20.72,20.81,14133,0
+PIE.US,D,20240328,000000,20.79,20.89,20.79,20.83,7943,0
+PIE.US,D,20240401,000000,20.94,20.99,20.82,20.82,14968,0
+PIE.US,D,20240402,000000,21.04,21.06,20.9959,21.04,5943,0
+PIE.US,D,20240403,000000,21.15,21.29,21.15,21.2,7661,0
+PIE.US,D,20240404,000000,21.34,21.45,21.08,21.08,26974,0
+PIE.US,D,20240405,000000,21.25,21.37,21.18,21.37,26873,0
+PIE.US,D,20240408,000000,21.54,21.6,21.5397,21.5459,8245,0
+PIE.US,D,20240409,000000,21.81,21.81,21.655,21.76,12918,0
+PIE.US,D,20240410,000000,21.4,21.4689,21.3,21.4,19533,0
+PIE.US,D,20240411,000000,21.45,21.56,21.3901,21.56,4824,0
+PIE.US,D,20240412,000000,21.69,21.69,21.495,21.51,17662,0
+PIE.US,D,20240415,000000,21.45,21.45,21.0301,21.07,25833,0
+PIE.US,D,20240416,000000,20.74,20.83,20.66,20.78,20904,0
+PIE.US,D,20240417,000000,21.22,21.305,21.0161,21.0161,9835,0
+PIE.US,D,20240418,000000,21.19,21.26,21.1042,21.19,10764,0
+PIE.US,D,20240419,000000,21,21,20.9,20.9492,11319,0
+PIE.US,D,20240422,000000,20.48,20.63,20.4157,20.51,10157,0
+PIE.US,D,20240423,000000,20.6073,20.77,20.6073,20.77,13379,0
+PIE.US,D,20240424,000000,20.7717,20.85,20.75,20.81,5817,0
+PIE.US,D,20240425,000000,20.6799,20.88,20.61,20.7502,6770,0
+PIE.US,D,20240426,000000,21.05,21.1,20.97,21.1,20108,0
+PIE.US,D,20240429,000000,21.185,21.3,21.18,21.29,4175,0
+PIE.US,D,20240430,000000,21.24,21.24,20.96,20.96,6589,0
+PIE.US,D,20240501,000000,21.1,21.38,20.98,21.2,87854,0
+PIE.US,D,20240502,000000,21.22,21.5699,21.2,21.51,25106,0
+PIE.US,D,20240503,000000,21.42,21.59,21.42,21.52,15473,0
+PIE.US,D,20240506,000000,21.6,21.7,21.57,21.7,7561,0
+PIE.US,D,20240507,000000,21.51,21.5113,21.43,21.495,35224,0
+PIE.US,D,20240508,000000,21.57,21.799,21.57,21.69,31723,0
+PIE.US,D,20240509,000000,21.48,21.6151,21.4704,21.6151,113697,0
+PIE.US,D,20240510,000000,21.53,21.6527,21.48,21.5,4631,0
+PIE.US,D,20240513,000000,21.44,21.45,21.35,21.45,8048,0
+PIE.US,D,20240514,000000,21.52,21.57,21.4608,21.57,9257,0
+PIE.US,D,20240515,000000,21.82,21.91,21.6923,21.81,6412,0
+PIE.US,D,20240516,000000,21.82,21.8794,21.77,21.87,27882,0
+PIE.US,D,20240517,000000,22,22.109,22,22.0512,6437,0
+PIE.US,D,20240520,000000,21.88,22.15,21.84,21.94,7444,0
+PIE.US,D,20240521,000000,21.79,21.91,21.79,21.88,6173,0
+PIE.US,D,20240522,000000,21.8,21.8152,21.615,21.62,6162,0
+PIE.US,D,20240523,000000,21.77,21.77,21.45,21.485,186716,0
+PIE.US,D,20240524,000000,21.7099,21.76,21.69,21.75,10683,0
+PIE.US,D,20240528,000000,21.86,21.9,21.7,21.7,80143,0
+PIE.US,D,20240529,000000,21.75,21.78,21.63,21.72,31603,0
+PIE.US,D,20240530,000000,21.6665,21.73,21.58,21.72,10520,0
+PIE.US,D,20240531,000000,21.4087,21.54,21.31,21.4359,11503,0
+PIE.US,D,20240603,000000,21.2671,21.2671,21.05,21.23,78641,0
+PIE.US,D,20240604,000000,21,21.04,20.8601,20.97,9266,0
+PIE.US,D,20240605,000000,20.95,21.2,20.95,21.11,12167,0
+PIE.US,D,20240606,000000,21.06,21.22,21.05,21.09,13419,0
+PIE.US,D,20240607,000000,21.05,21.05,20.8,20.89,5155,0
+PIE.US,D,20240610,000000,20.76,20.98,20.76,20.98,22992,0
+PIE.US,D,20240611,000000,20.8595,21.014,20.8101,20.9647,28505,0
+PIE.US,D,20240612,000000,21.2368,21.3,21.155,21.16,3218,0
+PIE.US,D,20240613,000000,21.194,21.24,21.06,21.21,21138,0
+PIE.US,D,20240614,000000,21.32,21.42,21.215,21.3499,28045,0
+PIE.US,D,20240617,000000,21.3,21.38,21.22,21.38,7985,0
+PIE.US,D,20240618,000000,21.46,21.64,21.31,21.5816,13930,0
+PIE.US,D,20240620,000000,21.59,21.6705,21.52,21.64,13011,0
+PIE.US,D,20240621,000000,21.55,21.705,21.55,21.65,26825,0
+PIE.US,D,20240624,000000,21.27,21.3187,21.01,21.22,6019,0
+PIE.US,D,20240625,000000,21.2,21.2,21.08,21.14,8526,0
+PIE.US,D,20240626,000000,21.04,21.26,21.04,21.26,9179,0
+PIE.US,D,20240627,000000,21.26,21.47,21.0861,21.2,16491,0
+PIE.US,D,20240628,000000,21.42,21.52,21.33,21.3481,45185,0
+PIE.US,D,20240701,000000,21.25,21.3267,21.1314,21.24,31249,0
+PIE.US,D,20240702,000000,21.27,21.45,21.2504,21.45,6300,0
+PIE.US,D,20240703,000000,21.54,21.8099,21.49,21.6172,6427,0
+PIE.US,D,20240705,000000,21.8,21.8,21.66,21.79,5510,0
+PIE.US,D,20240708,000000,21.795,21.8,21.66,21.66,8540,0
+PIE.US,D,20240709,000000,21.64,21.7199,21.63,21.71,13893,0
+PIE.US,D,20240710,000000,21.81,21.8499,21.73,21.82,9790,0
+PIE.US,D,20240711,000000,21.9999,21.9999,21.7909,21.87,22826,0
+PIE.US,D,20240712,000000,21.8,21.95,21.6127,21.62,12027,0
+PIE.US,D,20240715,000000,21.69,21.78,21.645,21.74,13362,0
+PIE.US,D,20240716,000000,21.85,21.85,21.52,21.82,18055,0
+PIE.US,D,20240717,000000,21.525,21.5899,21.39,21.4774,12862,0
+PIE.US,D,20240718,000000,21.35,21.35,21,21,41391,0
+PIE.US,D,20240719,000000,21.21,21.21,21.05,21.1319,9602,0
+PIE.US,D,20240722,000000,21.06,21.11,20.96,21.02,7105,0
+PIE.US,D,20240723,000000,21.1271,21.18,21.02,21.18,7405,0
+PIE.US,D,20240724,000000,21,21.04,20.67,20.67,17787,0
+PIE.US,D,20240725,000000,20.68,20.75,20.5,20.68,33500,0
+PIE.US,D,20240726,000000,20.66,20.7296,20.61,20.62,16127,0
+PIE.US,D,20240729,000000,20.37,20.37,20.17,20.2,5407,0
+PIE.US,D,20240730,000000,20.39,20.3933,20.26,20.315,30089,0
+PIE.US,D,20240731,000000,20.69,20.79,20.64,20.64,30065,0
+PIE.US,D,20240801,000000,20.8299,20.8299,20.37,20.37,9277,0
+PIE.US,D,20240802,000000,20,20.05,19.8251,20.05,19653,0
+PIE.US,D,20240805,000000,18.1,19.13,18.1,19.13,28446,0
+PIE.US,D,20240806,000000,18.77,19.04,18.77,18.8,9544,0
+PIE.US,D,20240807,000000,19.66,19.66,19.24,19.3159,36232,0
+PIE.US,D,20240808,000000,19.5425,19.7,19.41,19.6996,21991,0
+PIE.US,D,20240809,000000,19.82,19.95,19.75,19.95,8587,0
+PIE.US,D,20240812,000000,19.9458,20.0999,19.9458,20.0354,7649,0
+PIE.US,D,20240813,000000,20.1,20.364,20.03,20.32,5758,0
+PIE.US,D,20240814,000000,20.47,20.47,20.2,20.28,8021,0
+PIE.US,D,20240815,000000,20.31,20.4501,20.2701,20.35,7139,0
+PIE.US,D,20240816,000000,20.5662,20.61,20.44,20.56,29892,0
+PIE.US,D,20240819,000000,20.77,21,20.6,21,7684,0
+PIE.US,D,20240820,000000,20.62,20.6888,20.501,20.62,18684,0
+PIE.US,D,20240821,000000,20.62,20.66,20.5167,20.6049,12661,0
+PIE.US,D,20240822,000000,20.47,20.51,20.23,20.38,6918,0
+PIE.US,D,20240823,000000,20.49,20.67,20.4841,20.64,4271,0
+PIE.US,D,20240826,000000,20.53,20.58,20.4,20.46,5240,0
+PIE.US,D,20240827,000000,20.46,20.63,20.37,20.5944,4462,0
+PIE.US,D,20240828,000000,20.5,20.57,20.39,20.455,12141,0
+PIE.US,D,20240829,000000,20.53,20.62,20.51,20.5277,25748,0
+PIE.US,D,20240830,000000,20.67,20.68,20.49,20.545,11434,0
+PIE.US,D,20240903,000000,20.36,20.395,19.9,19.9,34581,0
+PIE.US,D,20240904,000000,19.88,20.11,19.74,20.11,9758,0
+PIE.US,D,20240905,000000,19.94,20.37,19.93,20.17,17782,0
+PIE.US,D,20240906,000000,20,20,19.495,19.495,9019,0
+PIE.US,D,20240909,000000,19.79,19.99,19.77,19.82,9923,0
+PIE.US,D,20240910,000000,19.77,19.77,19.5001,19.64,10885,0
+PIE.US,D,20240911,000000,19.71,19.79,19.53,19.74,9338,0
+PIE.US,D,20240912,000000,19.98,20.19,19.89,20.19,14987,0
+PIE.US,D,20240913,000000,20.43,20.43,20.12,20.12,15503,0
+PIE.US,D,20240916,000000,20.01,20.39,20.01,20.39,16940,0
+PIE.US,D,20240917,000000,20.35,20.48,20.23,20.23,5545,0
+PIE.US,D,20240918,000000,20.24,20.422,20.17,20.17,9569,0
+PIE.US,D,20240919,000000,20.69,20.815,20.58,20.71,11389,0
+PIE.US,D,20240920,000000,20.53,20.67,20.45,20.45,16576,0
+PIE.US,D,20240923,000000,20.49,20.63,20.4302,20.49,15058,0
+PIE.US,D,20240924,000000,20.88,21.09,20.79,21.08,10966,0
+PIE.US,D,20240925,000000,21.01,21.03,20.54,20.73,9647,0
+PIE.US,D,20240926,000000,21.26,21.47,21.085,21.19,12697,0
+PIE.US,D,20240927,000000,21.44,21.44,20.89,21.161,19353,0
+PIE.US,D,20240930,000000,20.65,20.83,20.53,20.62,25501,0
+PIE.US,D,20241001,000000,20.316,20.505,20.27,20.45,20142,0
+PIE.US,D,20241002,000000,20.45,20.59,20.37,20.4738,14503,0
+PIE.US,D,20241003,000000,20.43,20.43,20.03,20.15,7952,0
+PIE.US,D,20241004,000000,20.35,20.38,20.2297,20.3709,4544,0
+PIE.US,D,20241007,000000,20.41,20.45,20.2525,20.3074,10925,0
+PIE.US,D,20241008,000000,20.26,20.27,20.189,20.2349,5876,0
+PIE.US,D,20241009,000000,20.19,20.19,20.06,20.12,14264,0
+PIE.US,D,20241010,000000,20.32,20.32,20.15,20.18,14778,0
+PIE.US,D,20241011,000000,20.2944,20.51,20.2368,20.51,8433,0
+PIE.US,D,20241014,000000,20.3,20.56,20.3,20.56,20439,0
+PIE.US,D,20241015,000000,20.385,20.4,20.24,20.24,6167,0
+PIE.US,D,20241016,000000,20.425,20.63,20.36,20.63,6874,0
+PIE.US,D,20241017,000000,20.6,20.71,20.48,20.71,8336,0
+PIE.US,D,20241018,000000,20.75,20.83,20.49,20.6972,10355,0
+PIE.US,D,20241021,000000,20.72,20.75,20.29,20.5579,11416,0
+PIE.US,D,20241022,000000,20.6932,20.74,20.46,20.57,10895,0
+PIE.US,D,20241023,000000,20.51,20.5594,20.39,20.5028,14297,0
+PIE.US,D,20241024,000000,20.57,20.635,20.44,20.55,10719,0
+PIE.US,D,20241025,000000,20.63,20.655,20.51,20.5709,6438,0
+PIE.US,D,20241028,000000,20.4,20.5679,20.4,20.52,4590,0
+PIE.US,D,20241029,000000,20.3311,20.5599,20.3311,20.4317,12329,0
+PIE.US,D,20241030,000000,20.33,20.39,20.1015,20.215,228359,0
+PIE.US,D,20241031,000000,20.24,20.24,19.84,20.13,54472,0
+PIE.US,D,20241101,000000,20.19,20.19,19.92,19.92,49853,0
+PIE.US,D,20241104,000000,20.16,20.29,19.9676,20.0985,5707,0
+PIE.US,D,20241105,000000,20.15,20.31,20.0624,20.2549,17270,0
+PIE.US,D,20241106,000000,20.15,20.25,19.94,20.19,18801,0
+PIE.US,D,20241107,000000,20.375,20.5199,20.34,20.4629,11903,0
+PIE.US,D,20241108,000000,20.261,20.2899,19.99,19.99,25241,0
+PIE.US,D,20241111,000000,20.12,20.12,19.86,20.0282,126944,0
+PIE.US,D,20241112,000000,20.2241,20.2241,19.6701,19.69,20244,0
+PIE.US,D,20241113,000000,19.84,19.865,19.6501,19.76,16702,0
+PIE.US,D,20241114,000000,19.71,19.73,19.57,19.63,16895,0
+PIE.US,D,20241115,000000,19.68,19.73,19.49,19.49,111779,0
+PIE.US,D,20241118,000000,19.9574,20,19.58,19.88,18787,0
+PIE.US,D,20241119,000000,19.9186,20.02,19.86,19.9917,12445,0
+PIE.US,D,20241120,000000,19.81,19.86,19.46,19.6,53963,0
+PIE.US,D,20241121,000000,19.965,19.965,19.73,19.9274,39120,0
+PIE.US,D,20241122,000000,19.91,20.07,19.91,19.9774,7660,0
+PIE.US,D,20241125,000000,20.15,20.35,19.9601,20.13,10622,0
+PIE.US,D,20241126,000000,20.095,20.095,19.69,19.69,4763,0
+PIE.US,D,20241127,000000,19.82,19.82,19.66,19.81,15504,0
+PIE.US,D,20241129,000000,19.6,19.77,19.6,19.68,5860,0
+PIE.US,D,20241202,000000,19.95,19.9771,19.76,19.88,11615,0
+PIE.US,D,20241203,000000,19.9279,19.9623,19.83,19.96,8974,0
+PIE.US,D,20241204,000000,20.055,20.13,20.0201,20.0713,5195,0
+PIE.US,D,20241205,000000,20.22,20.28,20.02,20.02,8691,0
+PIE.US,D,20241206,000000,20.6,20.6,20.15,20.15,2069,0
+PIE.US,D,20241209,000000,20.44,20.534,20.3801,20.48,13326,0
+PIE.US,D,20241210,000000,20.22,20.221,20.09,20.18,31932,0
+PIE.US,D,20241211,000000,20.18,20.28,20.1373,20.26,15110,0
+PIE.US,D,20241212,000000,20.09,20.17,20.0076,20.09,8278,0
+PIE.US,D,20241213,000000,20.11,20.11,20.02,20.0701,5349,0
+PIE.US,D,20241216,000000,19.99,20.0419,19.92,19.9427,11957,0
+PIE.US,D,20241217,000000,19.83,19.89,19.7449,19.85,6986,0
+PIE.US,D,20241218,000000,19.85,19.88,19.29,19.29,11511,0
+PIE.US,D,20241219,000000,19.63,19.63,19.4162,19.4283,16964,0
+PIE.US,D,20241220,000000,19.37,19.65,19.37,19.6,15816,0
+PIE.US,D,20241223,000000,19.42,19.5,19.36,19.48,73147,0
+PIE.US,D,20241224,000000,19.43,19.4532,19.36,19.45,23539,0
+PIE.US,D,20241226,000000,19.38,19.4,19.33,19.3598,11250,0
+PIE.US,D,20241227,000000,19.32,19.42,19.26,19.42,38645,0
+PIE.US,D,20241230,000000,19.27,19.36,19.19,19.36,22508,0
+PIE.US,D,20241231,000000,19.31,19.31,19.22,19.22,50682,0
+PIE.US,D,20250102,000000,19.1,19.25,19.06,19.25,76921,0
+PIE.US,D,20250103,000000,19.2,19.41,19.2,19.39,23657,0
+PIE.US,D,20250106,000000,19.41,19.53,19.3584,19.42,10072,0
+PIE.US,D,20250107,000000,19.57,19.57,19.24,19.24,17027,0
+PIE.US,D,20250108,000000,19.11,19.11,19.04,19.09,14134,0
+PIE.US,D,20250110,000000,18.65,18.725,18.5,18.56,12491,0
+PIE.US,D,20250113,000000,18.15,18.2486,18.0694,18.2247,17677,0
+PIE.US,D,20250114,000000,18.44,18.44,18.3,18.42,11326,0
+PIE.US,D,20250115,000000,18.38,18.47,18.34,18.41,22477,0
+PIE.US,D,20250116,000000,18.56,18.56,18.4853,18.498,13325,0
+PIE.US,D,20250117,000000,18.6315,18.729,18.6,18.6,22307,0
+PIE.US,D,20250121,000000,18.88,18.96,18.8315,18.9228,5608,0
+PIE.US,D,20250122,000000,19.02,19.0499,18.98,19.04,16001,0
+PIE.US,D,20250123,000000,18.93,19.01,18.85,19,22963,0
+PIE.US,D,20250124,000000,19.01,19.02,18.9201,18.99,27834,0
+PIE.US,D,20250127,000000,18.56,18.62,18.531,18.58,25576,0
+PIE.US,D,20250128,000000,18.26,18.73,18.26,18.73,37358,0
+PIE.US,D,20250129,000000,18.66,18.75,18.5909,18.61,52405,0
+PIE.US,D,20250130,000000,18.7613,18.87,18.7613,18.78,42043,0
+PIE.US,D,20250131,000000,18.7,18.78,18.51,18.51,13417,0
+PIE.US,D,20250203,000000,18.2,18.46,18.19,18.39,103139,0
+PIE.US,D,20250204,000000,18.42,18.54,18.42,18.5,50454,0
+PIE.US,D,20250205,000000,18.58,18.73,18.58,18.695,13016,0
+PIE.US,D,20250206,000000,18.76,18.98,18.7431,18.98,14421,0
+PIE.US,D,20250207,000000,18.97,19.0004,18.81,18.84,19223,0
+PIE.US,D,20250210,000000,18.87,18.94,18.8612,18.92,16333,0
+PIE.US,D,20250211,000000,18.85,18.95,18.85,18.93,8352,0
+PIE.US,D,20250212,000000,18.85,19.0499,18.85,19.025,19932,0
+PIE.US,D,20250213,000000,18.9072,19.08,18.9072,19.0756,31091,0
+PIE.US,D,20250214,000000,19.13,19.2099,19.08,19.1759,28451,0
+PIE.US,D,20250218,000000,19.26,19.37,19.22,19.28,26213,0
+PIE.US,D,20250219,000000,19.25,19.25,19.16,19.16,13821,0
+PIE.US,D,20250220,000000,19.23,19.37,19.14,19.24,180500,0
+PIE.US,D,20250221,000000,19.29,19.29,19.045,19.09,27457,0
+PIE.US,D,20250224,000000,19.1,19.1,18.9301,18.94,170311,0
+PIE.US,D,20250225,000000,18.92,18.94,18.75,18.78,20592,0
+PIE.US,D,20250226,000000,19.02,19.1546,18.991,19.0317,19338,0
+PIE.US,D,20250227,000000,18.93,18.93,18.71,18.73,13413,0
+PIE.US,D,20250228,000000,18.55,18.59,18.44,18.56,10708,0
+PIE.US,D,20250303,000000,18.73,18.7687,18.4,18.48,17745,0
+PIE.US,D,20250304,000000,18.67,18.8076,18.4787,18.715,31961,0
+PIE.US,D,20250305,000000,19.06,19.2499,19.01,19.22,14675,0
+PIE.US,D,20250306,000000,19.08,19.21,19.05,19.08,13377,0
+PIE.US,D,20250307,000000,19.08,19.2,18.95,19.125,13507,0
+PIE.US,D,20250310,000000,18.9,18.94,18.62,18.7753,25276,0
+PIE.US,D,20250311,000000,18.77,18.8299,18.6618,18.7608,147947,0
+PIE.US,D,20250312,000000,18.83,18.9063,18.75,18.82,26074,0
+PIE.US,D,20250313,000000,18.75,18.875,18.75,18.83,11428,0
+PIE.US,D,20250314,000000,19.03,19.1284,19.03,19.06,20871,0
+PIE.US,D,20250317,000000,19.24,19.37,19.22,19.37,12915,0
+PIE.US,D,20250318,000000,19.33,19.33,19.2464,19.285,13620,0
+PIE.US,D,20250319,000000,19.11,19.1399,18.99,19.11,7545,0
+PIE.US,D,20250320,000000,19.0399,19.04,18.96,19.04,36744,0
+PIE.US,D,20250321,000000,18.77,18.82,18.73,18.7874,10369,0
+PIE.US,D,20250324,000000,18.76,18.87,18.72,18.87,95383,0
+PIE.US,D,20250325,000000,18.83,18.8899,18.7753,18.86,13327,0
+PIE.US,D,20250326,000000,18.8,18.807,18.6604,18.72,18003,0
+PIE.US,D,20250327,000000,18.76,18.83,18.7416,18.79,18750,0
+PIE.US,D,20250328,000000,18.47,18.47,18.28,18.37,8303,0
+PIE.US,D,20250331,000000,18.16,18.19,17.87,18.18,28354,0
+PIE.US,D,20250401,000000,18.09,18.28,18.04,18.28,31316,0
+PIE.US,D,20250402,000000,18.22,18.26,18.18,18.2,18620,0
+PIE.US,D,20250403,000000,17.84,17.9391,17.7701,17.78,35836,0
+PIE.US,D,20250404,000000,17.05,17.12,16.72,16.79,45595,0
+PIE.US,D,20250407,000000,16.19,16.19,15.5847,15.77,182953,0
+PIE.US,D,20250408,000000,16.17,16.1982,15.31,15.45,49638,0
+PIE.US,D,20250409,000000,15.4,16.61,15.39,16.5,41832,0
+PIE.US,D,20250410,000000,16.54,16.59,16.18,16.4114,54343,0
+PIE.US,D,20250411,000000,16.78,17.0886,16.72,17.065,21757,0
+PIE.US,D,20250414,000000,17.27,17.3838,17.26,17.3356,8224,0
+PIE.US,D,20250415,000000,17.38,17.55,17.32,17.47,45642,0
+PIE.US,D,20250416,000000,17.17,17.3699,16.89,17.03,18388,0
+PIE.US,D,20250417,000000,17.25,17.3997,17.13,17.22,21247,0
+PIE.US,D,20250421,000000,17.04,17.1,16.9101,16.975,9303,0
+PIE.US,D,20250422,000000,17.27,17.4298,17.13,17.3443,16767,0
+PIE.US,D,20250423,000000,17.7494,17.8099,17.52,17.6253,17543,0
+PIE.US,D,20250424,000000,17.71,17.8399,17.71,17.8,6785,0
+PIE.US,D,20250425,000000,17.69,17.855,17.67,17.7876,10037,0
+PIE.US,D,20250428,000000,17.89,17.9599,17.88,17.91,6838,0
+PIE.US,D,20250429,000000,18.21,18.21,18.04,18.18,6788,0
+PIE.US,D,20250430,000000,18.12,18.274,18.12,18.2269,8000,0
+PIE.US,D,20250501,000000,18.28,18.355,18.2006,18.3106,12423,0
+PIE.US,D,20250502,000000,18.99,19.3499,18.99,19.02,12904,0
+PIE.US,D,20250505,000000,19.22,19.4006,19.06,19.365,7472,0
+PIE.US,D,20250506,000000,19.02,19.22,19.02,19.1883,6987,0
+PIE.US,D,20250507,000000,18.84,18.98,18.8245,18.98,6490,0
+PIE.US,D,20250508,000000,19.15,19.15,18.7101,18.9,7472,0
+PIE.US,D,20250509,000000,18.96,19.13,18.81,18.9593,6308,0
+PIE.US,D,20250512,000000,19.4302,19.46,18.97,19.46,6607,0
+PIE.US,D,20250513,000000,18.94,19.3557,18.94,19.315,14365,0
+PIE.US,D,20250514,000000,19.3787,19.5199,19.19,19.38,3789,0
+PIE.US,D,20250515,000000,19.3,19.52,19.1,19.3553,3504,0
+PIE.US,D,20250516,000000,19.26,19.47,19.25,19.32,7010,0
+PIE.US,D,20250519,000000,19.3,19.62,19.3,19.43,22186,0
+PIE.US,D,20250520,000000,19.615,19.63,19.42,19.63,3898,0
+PIE.US,D,20250521,000000,19.835,20.03,19.48,19.65,21265,0
+PIE.US,D,20250522,000000,19.67,19.8,19.44,19.66,15153,0
+PIE.US,D,20250523,000000,19.4925,19.87,19.49,19.7048,7582,0
+PIE.US,D,20250527,000000,19.5984,19.78,19.35,19.5628,9213,0
+PIE.US,D,20250528,000000,19.53,19.53,19.17,19.43,19331,0
+PIE.US,D,20250529,000000,19.61,19.82,19.4705,19.49,74873,0
+PIE.US,D,20250530,000000,19.36,19.36,19.1601,19.3,6415,0
+PIE.US,D,20250602,000000,19.36,19.58,19.32,19.48,61921,0
+PIE.US,D,20250603,000000,19.6,19.75,19.6,19.75,6192,0
+PIE.US,D,20250604,000000,19.83,20.0897,19.83,19.9902,9592,0
+PIE.US,D,20250605,000000,19.99,20.09,19.9,20.02,14035,0
+PIE.US,D,20250606,000000,19.89,20.08,19.8701,20.0655,12046,0
+PIE.US,D,20250609,000000,20.13,20.28,19.832041,20.28,6964,0
+PIE.US,D,20250610,000000,20.3,20.393143,20.12,20.38,7215,0
+PIE.US,D,20250611,000000,20.134,20.58,20.0901,20.2601,23196,0
+PIE.US,D,20250612,000000,20.4,20.78,20.4,20.71,17817,0
+PIE.US,D,20250613,000000,20.425,20.53,20.24,20.24,197238,0
+PIE.US,D,20250616,000000,20.49,20.73,20.49,20.7,46038,0
+PIE.US,D,20250617,000000,20.33,20.6329,20.27,20.27,27135,0
+PIE.US,D,20250618,000000,20.33,20.46,20.1901,20.39,13294,0
+PIE.US,D,20250620,000000,20.2949,20.3684,20.1201,20.1977,11852,0
+PIE.US,D,20250623,000000,19.7001,20.3406,19.7001,20.3406,22832,0
+PIE.US,D,20250624,000000,20.12,20.84,20.12,20.84,38402,0
+PIE.US,D,20250625,000000,20.55,20.93,20.4,20.64,5532,0
+PIE.US,D,20250626,000000,21.1,21.1,20.2932,20.65,40187,0
+PIE.US,D,20250627,000000,20.93,21.1399,20.2201,20.73,185522,0
+PIE.US,D,20250630,000000,21.099,21.099,20.4301,20.94,27673,0
+PIE.US,D,20250701,000000,20.56,21.04,20.421,20.76,67398,0
+PIE.US,D,20250702,000000,20.83,20.91,20.7,20.8745,34681,0
+PIE.US,D,20250703,000000,20.3874,21.035,20.3874,20.9813,17171,0
+PIE.US,D,20250707,000000,20.86,20.9,20.41,20.78,14302,0
+PIE.US,D,20250708,000000,20.72,20.85,20.72,20.85,11004,0
+PIE.US,D,20250709,000000,20.6712,20.8897,20.617,20.8598,6133,0
+PIE.US,D,20250710,000000,20.8829,20.885,20.69,20.81,32241,0
+PIE.US,D,20250711,000000,20.56,20.829,20.56,20.73,12066,0
+PIE.US,D,20250714,000000,20.92,20.93,20.80594,20.87,20121,0
+PIE.US,D,20250715,000000,21.1369,21.1369,20.941,20.95,6071,0
+PIE.US,D,20250716,000000,20.84,21,20.81,20.9559,5592,0
+PIE.US,D,20250717,000000,20.8145,21.14,20.8145,21.1078,20001,0
+PIE.US,D,20250718,000000,21.32,21.36,21.22,21.2448,40822,0
+PIE.US,D,20250721,000000,21.32,21.59,21.04,21.3609,26809,0
+PIE.US,D,20250722,000000,21.2,21.47,21.18,21.2531,8512,0
+PIE.US,D,20250723,000000,21.315,21.47,21.28,21.4359,8724,0
+PIE.US,D,20250724,000000,21.405,21.4152,21.3101,21.4152,1451,0
+PIE.US,D,20250725,000000,21.33,21.3694,21.33,21.3402,3029,0
+PIE.US,D,20250728,000000,21.26,21.41,21.15,21.3626,13608,0
+PIE.US,D,20250729,000000,21.5486,21.8284,21.4734,21.4734,11174,0
+PIE.US,D,20250730,000000,21.3482,21.43,21.14,21.2634,9236,0
+PIE.US,D,20250731,000000,21.46,21.56,21.14,21.2005,439053,0
+PIE.US,D,20250801,000000,21.255,21.32,21.0501,21.2762,80463,0
+PIE.US,D,20250804,000000,21.55,21.71,21.52,21.5518,46981,0
+PIE.US,D,20250805,000000,21.8369,21.95,21.8312,21.8572,4124,0
+PIE.US,D,20250806,000000,21.828,22.205,21.828,22.205,25784,0
+PIE.US,D,20250807,000000,22.27,22.4399,22.0201,22.2247,19509,0
+PIE.US,D,20250808,000000,22.3038,22.43,22.0301,22.2397,89909,0
+PIE.US,D,20250811,000000,22.379,22.379,22.16,22.334,6601,0
+PIE.US,D,20250812,000000,22.0501,22.49,22.0501,22.3591,18682,0
+PIE.US,D,20250813,000000,22.66,22.8152,22.66,22.7448,2220,0
+PIE.US,D,20250814,000000,22.63,22.75,22.62,22.6298,3128,0
+PIE.US,D,20250815,000000,22.9,22.99,22.6301,22.7501,39894,0
+PIE.US,D,20250818,000000,22.96,23.14,22.848303,23.085,12316,0
+PIE.US,D,20250819,000000,22.955,22.9764,22.7779,22.7779,9737,0
+PIE.US,D,20250820,000000,22.76,22.76,22.63,22.694,8758,0
+PIE.US,D,20250821,000000,22.85,22.9999,22.7201,22.9334,114005,0
+PIE.US,D,20250822,000000,22.8901,23.3239,22.8901,23.3239,55760,0
+PIE.US,D,20250825,000000,23.17,23.238489,23.1,23.145,14851,0
+PIE.US,D,20250826,000000,23.28,23.38,23.2101,23.32,142366,0
+PIE.US,D,20250827,000000,23.12,23.28,23.12,23.24,18025,0
+PIE.US,D,20250828,000000,23.29,23.48,23.29,23.44,14121,0
+PIE.US,D,20250829,000000,23.46,23.5474,23.4501,23.5309,9415,0
+PIE.US,D,20250902,000000,23.18,23.545,23.1608,23.545,34409,0
+PIE.US,D,20250903,000000,23.76,23.9399,23.76,23.8451,16355,0
+PIE.US,D,20250904,000000,23.44,23.62,23.44,23.5549,12094,0
+PIE.US,D,20250905,000000,24.19,24.19,23.96,24.015,7751,0
+PIE.US,D,20250908,000000,24.03,24.23,24,24.23,18666,0
+PIE.US,D,20250909,000000,24.1,24.29,24.09,24.1901,147040,0
+PIE.US,D,20250910,000000,24.19,24.2192,24.0501,24.1751,19598,0
+PIE.US,D,20250911,000000,24.195,24.4,24.195,24.3255,11741,0
+PIE.US,D,20250912,000000,24.4,24.4,24.16,24.26,11345,0
+PIE.US,D,20250915,000000,24.44,24.5,24.27,24.455,30838,0
+PIE.US,D,20250916,000000,24.3,24.37,24.2092,24.3509,7616,0
+PIE.US,D,20250917,000000,24.47,24.47,24.28,24.3654,17444,0
+PIE.US,D,20250918,000000,24.3,24.47,24.3,24.4055,10437,0
+PIE.US,D,20250919,000000,24.27,24.37,24.24,24.3251,16439,0
+PIE.US,D,20250922,000000,24.02,24.48,24.02,24.4138,15567,0
+PIE.US,D,20250923,000000,24.25,24.49,24.0401,24.3993,28302,0
+PIE.US,D,20250924,000000,24.21,24.3785,23.984,24.0902,12080,0
+PIE.US,D,20250925,000000,23.85,24.47,23.74,23.83,24517,0
+PIE.US,D,20250926,000000,23.83,24.1399,23.74,23.9453,19598,0
+PIE.US,D,20250929,000000,23.89,24.115,23.7701,24.0571,21535,0
+PIE.US,D,20250930,000000,24.18,24.45,23.95,24.3995,13579,0
+PIE.US,D,20251001,000000,24.24,24.61,24.0001,24.5852,53192,0
+PIE.US,D,20251002,000000,24.5,24.7,24.43,24.5409,30379,0
+PIE.US,D,20251003,000000,24.5,24.64,24.36,24.5313,32538,0
+PIE.US,D,20251006,000000,24.45,24.6527,24.45,24.6527,17619,0
+PIE.US,D,20251007,000000,24.62,24.68,24.5501,24.6173,20318,0
+PIE.US,D,20251008,000000,24.7399,24.7834,24.63,24.7455,39584,0
+PIE.US,D,20251009,000000,24.52,24.5584,24.2312,24.26,8592,0
+PIE.US,D,20251010,000000,24.09,24.0954,22.72,23.0043,127582,0
+PIE.US,D,20251013,000000,23.48,24.04,23.48,24.0028,32407,0
+PIE.US,D,20251014,000000,23.33,23.59,23.09,23.575,20296,0
+PIE.US,D,20251015,000000,23.99,24.1255,23.71,23.9603,7354,0
+PIE.US,D,20251016,000000,23.74,24.17,23.74,23.9159,23996,0
+PIE.US,D,20251017,000000,23.615,23.89,23.52,23.7309,38832,0
+PIE.US,D,20251020,000000,23.72,23.97,23.5701,23.8439,15331,0
+PIE.US,D,20251021,000000,23.77,23.81,23.69,23.7379,14654,0
+PIE.US,D,20251022,000000,23.46,23.5736,23.44,23.5736,5400,0
+PIE.US,D,20251023,000000,23.54,23.6544,23.46,23.6544,5049,0
+PIE.US,D,20251024,000000,23.79,24.02,23.5801,23.7795,2249,0
+PIE.US,D,20251027,000000,23.99,24.28,23.67,24.1617,17673,0
+PIE.US,D,20251028,000000,24.02,24.36,24.02,24.36,11923,0
+PIE.US,D,20251029,000000,24.28,24.39,24.1601,24.2844,3740,0
+PIE.US,D,20251030,000000,24.07,24.26,24.07,24.135,8793,0
+PIE.US,D,20251031,000000,24.265,24.36,24.205,24.34,21053,0
+PIE.US,D,20251103,000000,24.47,24.49,24.114,24.3117,108100,0
+PIE.US,D,20251104,000000,23.93,23.9799,23.59,23.8702,92810,0
+PIE.US,D,20251105,000000,23.8003,24.3,23.8003,24.22,26082,0
+PIE.US,D,20251106,000000,24.01,24.2893,24.01,24.1845,11143,0
+PIE.US,D,20251107,000000,23.7584,23.98,23.7584,23.93,15804,0
+PIE.US,D,20251110,000000,24.09,24.59,24.03,24.59,11104,0
+PIE.US,D,20251111,000000,24.5535,24.5535,24.4117,24.4648,3507,0
+PIE.US,D,20251112,000000,24.4217,24.59,24.42,24.465,15894,0
+PIE.US,D,20251113,000000,24.63,24.63,24.285,24.335,180292,0
+PIE.US,D,20251114,000000,24.36,24.6599,24.195,24.5502,34702,0
+PIE.US,D,20251117,000000,24.13,24.28,23.93,24.1101,44935,0
+PIE.US,D,20251118,000000,23.72,23.8891,23.7,23.74,14994,0
+PIE.US,D,20251119,000000,23.86,23.8752,23.67,23.8752,8081,0
+PIE.US,D,20251120,000000,24.15,24.15,23.66,23.7101,8175,0
+PIE.US,D,20251121,000000,23.1973,23.53,22.58,23.4619,33303,0
+PIE.US,D,20251124,000000,23.77,23.9145,23.7,23.9126,9576,0
+PIE.US,D,20251125,000000,23.7338,23.95,23.6137,23.95,22335,0
+PIE.US,D,20251126,000000,24.1099,24.1099,23.6901,23.9754,6536,0
+PIE.US,D,20251128,000000,24.16,24.23,24.0801,24.1519,6114,0
+PIE.US,D,20251201,000000,24.14,24.1999,24.02,24.12,97056,0
+PIE.US,D,20251202,000000,23.98,24.01,23.88,23.9598,5239,0
+PIE.US,D,20251203,000000,23.86,24.0347,23.7919,24.0347,5735,0
+PIE.US,D,20251204,000000,24.015,24.015,23.78,23.94,10392,0
+PIE.US,D,20251205,000000,24.01,24.4099,24.01,24.2355,12251,0
+PIE.US,D,20251208,000000,24.17,24.25,24.165,24.1753,7059,0
+PIE.US,D,20251209,000000,24.0172,24.4214,24.0172,24.2105,155391,0
+PIE.US,D,20251210,000000,23.9932,24.59,23.9932,24.4462,25057,0
+PIE.US,D,20251211,000000,24.45,24.5559,24.3925,24.5559,9265,0
+PIE.US,D,20251212,000000,24.61,24.61,24.36,24.4302,15771,0
+PIE.US,D,20251215,000000,24.53,24.63,24.3919,24.4864,6588,0
+PIE.US,D,20251216,000000,24.2716,24.55,24.09,24.3055,7751,0
+PIE.US,D,20251217,000000,23.94,24.47,23.81,24.1129,8277,0
+PIE.US,D,20251218,000000,24.33,24.45,24.0101,24.2552,5685,0
+PIE.US,D,20251219,000000,23.87,24.5334,23.87,24.5334,5926,0
+PIE.US,D,20251222,000000,24.07,24.46,24.05,24.3003,13910,0
+PIE.US,D,20251223,000000,24.37,24.48,24.1701,24.335,13235,0
+PIE.US,D,20251224,000000,24.01,24.48,24.01,24.3328,8945,0
+PIE.US,D,20251226,000000,24.57,24.58,24.2,24.395,17709,0
+PIE.US,D,20251229,000000,23.64,23.96,23.64,23.7878,18477,0
+PIE.US,D,20251230,000000,24.01,24.11,23.7701,23.895,34491,0
+PIE.US,D,20251231,000000,23.9,23.9,23.6,23.6386,38438,0
+PIE.US,D,20260102,000000,23.85,24.42525,23.85,23.994,36394,0
+PIE.US,D,20260105,000000,24.33,24.5699,24.1691,24.2508,22524,0
+PIE.US,D,20260106,000000,24.75,24.9183,24.75,24.8755,15072,0
+PIE.US,D,20260107,000000,24.59,24.87,24.4101,24.5924,11273,0
+PIE.US,D,20260108,000000,24.58,24.79,24.46,24.78,85846,0
+PIE.US,D,20260109,000000,24.73,24.99,24.69,24.8752,6174,0
+PIE.US,D,20260112,000000,24.77,25.0988,24.75,25.055,8585,0
+PIE.US,D,20260113,000000,25.095,25.095,24.91,24.965,17545,0
+PIE.US,D,20260114,000000,25.29,25.29,25.0924,25.235,12265,0
+PIE.US,D,20260115,000000,25.51,25.6893,25.4416,25.6259,20105,0
+PIE.US,D,20260116,000000,25.42,25.44,25.22,25.4139,19115,0
+PIE.US,D,20260120,000000,25.56,25.76,25.4652,25.5548,5627,0
+PIE.US,D,20260121,000000,25.55,25.8155,25.4,25.8155,21557,0
+PIE.US,D,20260122,000000,25.82,25.9599,25.46,25.91,10769,0
+PIE.US,D,20260123,000000,25.81,26.0699,25.7693,26.0699,25990,0
+PIE.US,D,20260126,000000,26.15,26.445,26.15,26.445,23813,0
+PIE.US,D,20260127,000000,26.605,26.92,26.46,26.7853,6789,0
+PIE.US,D,20260128,000000,26.695,27.04,26.6488,26.9271,33668,0
+PIE.US,D,20260129,000000,26.76,27.1299,26.26,26.615,22591,0
+PIE.US,D,20260130,000000,26.27,26.38,25.64,25.77,11652,0
+PIE.US,D,20260202,000000,25.53,25.81,24.81,25.66,19633,0
+PIE.US,D,20260203,000000,25.9,26.1399,25.66,25.8446,9620,0
+PIE.US,D,20260204,000000,26.27,26.4,25.6924,25.9401,41961,0
+PIE.US,D,20260205,000000,25.68,25.73,25.3,25.6109,48678,0
+PIE.US,D,20260206,000000,25.525,26.18,25.525,26.0154,12371,0
+PIE.US,D,20260209,000000,26.15,26.73,26.15,26.67,19128,0
+PIE.US,D,20260210,000000,26.81,26.8399,26.35,26.66,35889,0
+PIE.US,D,20260211,000000,26.84,27.23,26.83,27.21,7983,0
+PIE.US,D,20260212,000000,27.35,27.35,26.745,26.98,13877,0
+PIE.US,D,20260213,000000,26.88,27.06,26.3901,27.06,150927,0
+PIE.US,D,20260217,000000,26.73,27.07,26.56,27.0655,21459,0
+PIE.US,D,20260218,000000,27.25,27.33,26.7,27.095,54475,0
diff --git a/daily/us/nasdaq etfs/plt.us.txt b/daily/us/nasdaq etfs/plt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b552f36074034ebac6ae2db05aff95fa013d53a3
--- /dev/null
+++ b/daily/us/nasdaq etfs/plt.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLT.US,D,20250819,000000,17.73,17.8169,16.3,16.3581,7040,0
+PLT.US,D,20250820,000000,15.41,16.11,13.22,16.0003,28562,0
+PLT.US,D,20250821,000000,15.8198,16.09,15.7701,15.9853,16610,0
+PLT.US,D,20250822,000000,15.81,17.064,15.75,16.602,16701,0
+PLT.US,D,20250825,000000,15.51,16.43,14.9299,16.3014,6851,0
+PLT.US,D,20250826,000000,16.42,17.135,16.42,17.135,3931,0
+PLT.US,D,20250827,000000,17.14,17.14,16.15,16.3132,27349,0
+PLT.US,D,20250828,000000,16.19,16.5739,15.98,16.5739,12715,0
+PLT.US,D,20250829,000000,16.47,16.47,15.51,16.2846,5790,0
+PLT.US,D,20250902,000000,15.81,16.58,15.69,16.3575,24593,0
+PLT.US,D,20250903,000000,16.17,16.8391,15.69,15.8309,8071,0
+PLT.US,D,20250904,000000,15.84,16.23,15.6,16.105,8323,0
+PLT.US,D,20250905,000000,15.47,16.777,14.57,15.4899,14983,0
+PLT.US,D,20250908,000000,15.97,16.3712,15.97,16.0665,9531,0
+PLT.US,D,20250909,000000,16.31,17.11,16.275,17.0911,18996,0
+PLT.US,D,20250910,000000,17.8,17.985,17.286,17.7581,20511,0
+PLT.US,D,20250911,000000,17.91,17.91,17.17,17.3405,8802,0
+PLT.US,D,20250912,000000,17.67,18.655,17.5216,18.628,11029,0
+PLT.US,D,20250915,000000,18.34,18.6141,17.99,18.6141,7958,0
+PLT.US,D,20250916,000000,18.51,18.51,18.3,18.48,12544,0
+PLT.US,D,20250917,000000,18.18,18.18,16.7221,17.8643,20626,0
+PLT.US,D,20250918,000000,18.24,19.5,18.24,19.4703,19374,0
+PLT.US,D,20250919,000000,19.67,20.5999,19.6144,20.3478,9433,0
+PLT.US,D,20250922,000000,20.09,20.1268,19.5,19.7073,14103,0
+PLT.US,D,20250923,000000,20.34,20.8879,19.27,20.3349,16014,0
+PLT.US,D,20250924,000000,20.44,20.44,19.1,19.6495,16792,0
+PLT.US,D,20250925,000000,18.84,20.5399,18.71,19.5645,17170,0
+PLT.US,D,20250926,000000,19.56,19.56,18.8,19.2614,5988,0
+PLT.US,D,20250929,000000,19.4923,19.7123,19.14,19.4502,6550,0
+PLT.US,D,20250930,000000,19.53,20.0981,19.37,20.0981,13293,0
+PLT.US,D,20251001,000000,19.77,20.44,19.7,20.3416,7975,0
+PLT.US,D,20251002,000000,20.225,20.6028,20.225,20.6028,11485,0
+PLT.US,D,20251003,000000,19.35,19.35,17.22,18.145,23113,0
+PLT.US,D,20251006,000000,18.91,19.22,18.775,18.9013,11440,0
+PLT.US,D,20251007,000000,19.1999,19.9,19.03,19.3,23966,0
+PLT.US,D,20251008,000000,19.15,19.2664,18.92,19.2664,8560,0
+PLT.US,D,20251009,000000,19.37,19.5387,18.74,19.5387,9843,0
+PLT.US,D,20251010,000000,19.54,19.58,18.04,18.08,13801,0
+PLT.US,D,20251013,000000,18.7,18.7,17.79,18.4319,16655,0
+PLT.US,D,20251014,000000,17.82,19.255,17.561,18.6556,30809,0
+PLT.US,D,20251015,000000,19.21,19.26,18.05,18.5957,16296,0
+PLT.US,D,20251016,000000,18.805,19.34,18.35,18.3809,10781,0
+PLT.US,D,20251017,000000,18.505,18.96,18.4194,18.5869,6898,0
+PLT.US,D,20251020,000000,18.6,19.35,18.6,19.196,13074,0
+PLT.US,D,20251021,000000,18.8787,19.33,18.75,19.2229,11771,0
+PLT.US,D,20251022,000000,19.04,19.04,16.7,17.8691,14348,0
+PLT.US,D,20251023,000000,18.195,18.98,18.17,18.8782,16220,0
+PLT.US,D,20251024,000000,19.41,19.64,19.41,19.568,37671,0
+PLT.US,D,20251027,000000,19.96,20.945,19.96,20.399,20756,0
+PLT.US,D,20251028,000000,20.44,20.759,20,20.463,25930,0
+PLT.US,D,20251029,000000,20.52,22,19.79,21.8497,16675,0
+PLT.US,D,20251030,000000,21.67,22.0361,21.0143,21.0513,14865,0
+PLT.US,D,20251031,000000,22.39,22.6871,21.8857,22.1378,8509,0
+PLT.US,D,20251103,000000,23.19,23.57,22.58,23.5569,27049,0
+PLT.US,D,20251104,000000,20.25,20.95,19.3913,19.8848,59177,0
+PLT.US,D,20251105,000000,19.39,19.53,17.96,19.1745,39639,0
+PLT.US,D,20251106,000000,19.5,19.64,16.7127,16.7127,23840,0
+PLT.US,D,20251107,000000,16.7499,17.2497,15.6694,17.2497,20143,0
+PLT.US,D,20251110,000000,18.1,20.14,18.1,20.0206,31590,0
+PLT.US,D,20251111,000000,19.66,19.77,18.82,19.49,25130,0
+PLT.US,D,20251112,000000,18.39,18.39,17.34,17.8518,16051,0
+PLT.US,D,20251113,000000,17.4,17.47,15.48,15.5928,33007,0
+PLT.US,D,20251114,000000,14.72,16.478,14.72,15.93,44370,0
+PLT.US,D,20251117,000000,15.77,15.8564,14.89,15.4744,28877,0
+PLT.US,D,20251118,000000,15.3135,15.612,14.54,14.8607,36469,0
+PLT.US,D,20251119,000000,14.66,14.86,13.8,14.2216,22797,0
+PLT.US,D,20251120,000000,15.34,15.59,12.7,12.7102,35166,0
+PLT.US,D,20251121,000000,12.66,12.98,11.49,12.4408,35224,0
+PLT.US,D,20251124,000000,12.81,13.8899,12.81,13.5224,28247,0
+PLT.US,D,20251125,000000,13.23,13.8,12.77,13.6778,24069,0
+PLT.US,D,20251126,000000,13.88,14.05,13.56,13.7584,23913,0
+PLT.US,D,20251128,000000,14.18,14.25,13.97,14.25,17121,0
+PLT.US,D,20251201,000000,13.67,14.2615,13.6002,14.1188,18725,0
+PLT.US,D,20251202,000000,14.97,15.2853,14.54,14.5935,15106,0
+PLT.US,D,20251203,000000,14.22,15.1452,14.22,15.1452,25052,0
+PLT.US,D,20251204,000000,15.15,15.395,15,15.3323,20600,0
+PLT.US,D,20251205,000000,15.42,16.01,15.42,15.9728,11041,0
+PLT.US,D,20251208,000000,16,16.17,15.68,15.8946,23398,0
+PLT.US,D,20251209,000000,15.85,16.0707,15.78,15.9566,24054,0
+PLT.US,D,20251210,000000,16.18,17,16,16.7006,32156,0
+PLT.US,D,20251211,000000,16.16,16.7,15.58,16.6618,16627,0
+PLT.US,D,20251212,000000,16.4,16.4,15.225,16.0755,10847,0
+PLT.US,D,20251215,000000,16.24,16.58,16.0224,16.0224,14879,0
+PLT.US,D,20251216,000000,15.77,16.7485,15.75,16.715,14340,0
+PLT.US,D,20251217,000000,16.4,16.4,14.84,14.8844,24079,0
+PLT.US,D,20251218,000000,15.47,16.3156,15.47,16.07,30885,0
+PLT.US,D,20251219,000000,16.28,17.475,16.28,17.258,40691,0
+PLT.US,D,20251222,000000,17.6,17.88,17.09,17.3,11165,0
+PLT.US,D,20251223,000000,17.16,17.34,16.9601,17.3151,10861,0
+PLT.US,D,20251224,000000,17,17.17,17,17.1631,4784,0
+PLT.US,D,20251226,000000,17.3,17.3,16.43,16.43,10348,0
+PLT.US,D,20251229,000000,16.1,16.1,15.69,15.7003,9824,0
+PLT.US,D,20251230,000000,15.7,15.79,15.1999,15.1999,5100,0
+PLT.US,D,20251231,000000,15.1115,15.1115,14.5,14.5346,10448,0
+PLT.US,D,20260102,000000,15,15.03,12.657,12.8796,45523,0
+PLT.US,D,20260105,000000,13.695,13.939,13.5685,13.7469,22655,0
+PLT.US,D,20260106,000000,14.02,14.51,13.99,14.47,26047,0
+PLT.US,D,20260107,000000,14.19,15.34,14.05,14.5311,39871,0
+PLT.US,D,20260108,000000,15,15.0122,13.5099,13.87,16830,0
+PLT.US,D,20260109,000000,13.67,14.0283,13.6,13.9425,8254,0
+PLT.US,D,20260112,000000,13.9,14.54,13.9,14.2197,14854,0
+PLT.US,D,20260113,000000,14.01,14.29,13.84,14.1516,14373,0
+PLT.US,D,20260114,000000,13.75,14.3359,13.41,13.943,9980,0
+PLT.US,D,20260115,000000,13.98,14.22,13.8109,13.8109,9657,0
+PLT.US,D,20260116,000000,14.16,14.16,12.825,12.9325,35218,0
+PLT.US,D,20260120,000000,12.37,13,12.29,12.5906,30410,0
+PLT.US,D,20260121,000000,12.5,12.56,11.515,12.0653,22766,0
+PLT.US,D,20260122,000000,12.24,12.3789,12.09,12.1534,19736,0
+PLT.US,D,20260123,000000,12.53,12.9294,12.25,12.7153,29115,0
+PLT.US,D,20260126,000000,12.45,12.753,12.36,12.3758,11190,0
diff --git a/daily/us/nasdaq etfs/pscf.us.txt b/daily/us/nasdaq etfs/pscf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6b0a7ddb4db17744854e694c76e4a48e9a5a7cd
--- /dev/null
+++ b/daily/us/nasdaq etfs/pscf.us.txt	
@@ -0,0 +1,3720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCF.US,D,20110323,000000,19.6817,19.7258,19.6014,19.6014,7901.3279378547,0
+PSCF.US,D,20110324,000000,19.5593,19.7327,19.5593,19.6817,42117.957113696,0
+PSCF.US,D,20110325,000000,19.8415,20.1079,19.8415,19.9071,5111.3629179378,0
+PSCF.US,D,20110328,000000,19.913,19.9413,19.8914,19.8914,5459.4705183006,0
+PSCF.US,D,20110329,000000,19.7406,20.007,19.7406,19.8856,9326.4253281964,0
+PSCF.US,D,20110330,000000,20.007,20.1882,19.9491,20.1882,9718.4291948807,0
+PSCF.US,D,20110331,000000,20.2676,20.3626,20.2372,20.3626,8838.4621816467,0
+PSCF.US,D,20110401,000000,20.4341,20.5282,20.387,20.387,17452.338814672,0
+PSCF.US,D,20110404,000000,20.5007,20.5408,20.4262,20.4703,9247.820386179,0
+PSCF.US,D,20110405,000000,20.4184,20.5408,20.4184,20.5222,6187.3318645138,0
+PSCF.US,D,20110406,000000,20.5634,20.6251,20.533,20.6085,9598.9905167503,0
+PSCF.US,D,20110407,000000,20.6016,20.6016,20.3567,20.4038,15132.982603457,0
+PSCF.US,D,20110408,000000,20.297,20.297,20.0736,20.0736,4822.4642349387,0
+PSCF.US,D,20110411,000000,20.1823,20.2558,20.0521,20.0825,7971.7661326495,0
+PSCF.US,D,20110412,000000,20.0002,20.0903,19.9619,19.9619,8711.8775996966,0
+PSCF.US,D,20110413,000000,19.865,19.9286,19.7621,19.8061,6333.3124711176,0
+PSCF.US,D,20110414,000000,19.6592,19.9619,19.6592,19.9619,11435.48779843,0
+PSCF.US,D,20110415,000000,19.8914,20.2157,19.8914,20.2157,7313.3221378283,0
+PSCF.US,D,20110418,000000,19.9854,19.9854,19.8267,19.8856,7782.9101031271,0
+PSCF.US,D,20110419,000000,20.0736,20.0736,19.8415,19.9012,9965.473298364,0
+PSCF.US,D,20110420,000000,20.1951,20.1951,19.0587,20.0667,9062.0268868651,0
+PSCF.US,D,20110421,000000,20.0903,20.2078,20.0903,20.2078,6888.6512822536,0
+PSCF.US,D,20110425,000000,20.3058,20.3185,20.1882,20.3185,4955.1738773058,0
+PSCF.US,D,20110426,000000,20.3499,20.6085,20.3499,20.5937,7196.9459899064,0
+PSCF.US,D,20110427,000000,20.6712,20.6712,20.5879,20.6359,4858.1937540375,0
+PSCF.US,D,20110428,000000,20.7887,20.8905,20.7887,20.8749,4598.8995297203,0
+PSCF.US,D,20110429,000000,20.8719,20.9513,20.8719,20.9288,5291.0313568347,0
+PSCF.US,D,20110502,000000,20.918,20.918,20.7613,20.7887,9976.702575795,0
+PSCF.US,D,20110503,000000,20.7613,20.7887,20.4576,20.6525,5111.3629179378,0
+PSCF.US,D,20110504,000000,20.5408,20.5408,20.4184,20.486,7344.9682833158,0
+PSCF.US,D,20110505,000000,20.3675,20.4771,20.2754,20.3058,6994.8189961473,0
+PSCF.US,D,20110506,000000,20.3675,20.4038,20.2029,20.2245,6593.6275388376,0
+PSCF.US,D,20110509,000000,20.1157,20.297,20.1157,20.2754,20345.409018274,0
+PSCF.US,D,20110510,000000,20.4576,20.5222,20.3351,20.5222,21290.710009289,0
+PSCF.US,D,20110511,000000,20.4939,20.5007,20.247,20.3126,20624.099267245,0
+PSCF.US,D,20110512,000000,20.2078,20.387,20.1353,20.387,6692.6493489115,0
+PSCF.US,D,20110513,000000,20.2754,20.2754,20.0825,20.101,7662.4505815939,0
+PSCF.US,D,20110516,000000,20.0002,20.1265,19.9854,20.007,11065.942486608,0
+PSCF.US,D,20110517,000000,19.9012,20.0305,19.8718,20.007,29401.310844723,0
+PSCF.US,D,20110518,000000,19.9413,20.1432,19.9413,20.1432,9161.048696939,0
+PSCF.US,D,20110519,000000,20.101,20.2626,20.0667,20.2558,11323.19502412,0
+PSCF.US,D,20110520,000000,20.1432,20.1432,20.0736,20.0825,6635.4821183534,0
+PSCF.US,D,20110523,000000,19.7983,19.8856,19.7552,19.8061,11588.614308854,0
+PSCF.US,D,20110524,000000,19.8336,19.8493,19.6896,19.7846,6293.4995784075,0
+PSCF.US,D,20110525,000000,19.6396,19.8914,19.6318,19.8914,5362.4903950324,0
+PSCF.US,D,20110526,000000,19.8856,20.0305,19.7621,20.0305,4655.0459168756,0
+PSCF.US,D,20110527,000000,20.1931,20.2078,20.1588,20.2078,4182.3954213683,0
+PSCF.US,D,20110531,000000,20.3155,20.5222,20.3028,20.5222,4236.5001217179,0
+PSCF.US,D,20110601,000000,20.247,20.2626,19.8493,19.8493,5433.94943323,0
+PSCF.US,D,20110602,000000,19.8061,19.9012,19.8061,19.8267,4271.2087974139,0
+PSCF.US,D,20110603,000000,19.4457,19.7709,19.4457,19.6671,7249.0090034504,0
+PSCF.US,D,20110606,000000,19.6172,19.6514,19.479,19.479,6083.2058374258,0
+PSCF.US,D,20110607,000000,19.6367,19.7396,19.6367,19.6367,6385.3754846616,0
+PSCF.US,D,20110608,000000,19.5427,19.6877,19.4976,19.4976,8893.5877253992,0
+PSCF.US,D,20110609,000000,19.4359,19.5299,19.4271,19.4584,4762.2344741721,0
+PSCF.US,D,20110610,000000,19.3399,19.3683,19.0411,19.1577,4649.9416998615,0
+PSCF.US,D,20110613,000000,19.1401,19.1597,19,19.1097,3207.4899716717,0
+PSCF.US,D,20110614,000000,19.2605,19.4437,19.2605,19.3977,5078.6959290474,0
+PSCF.US,D,20110615,000000,19.1851,19.2478,19.0107,19.1224,4585.6285654836,0
+PSCF.US,D,20110616,000000,19.3546,19.3546,19.2527,19.2831,1627.2243841008,0
+PSCF.US,D,20110617,000000,19.5201,19.5505,19.3752,19.4133,4944.9654432775,0
+PSCF.US,D,20110620,000000,19.2527,19.575,19.2527,19.5054,1663.9747466025,0
+PSCF.US,D,20110621,000000,19.6651,19.769,19.6651,19.769,9263.1330372213,0
+PSCF.US,D,20110622,000000,19.6485,19.8042,19.5838,19.6877,3882.2674609381,0
+PSCF.US,D,20110623,000000,19.2478,19.4203,19.2008,19.4045,32451.590932359,0
+PSCF.US,D,20110624,000000,19.3301,19.3301,19.2977,19.3301,4161.9785533118,0
+PSCF.US,D,20110627,000000,19.4633,19.6142,19.4633,19.5505,7488.9072031139,0
+PSCF.US,D,20110628,000000,19.5368,19.6416,19.5299,19.6416,5909.6624589458,0
+PSCF.US,D,20110629,000000,19.6945,19.8247,19.6719,19.8042,5510.5126884418,0
+PSCF.US,D,20110630,000000,19.9041,20.053,19.8982,19.9854,17532.985443496,0
+PSCF.US,D,20110701,000000,19.9982,20.296,19.9854,20.2872,8758.8363962265,0
+PSCF.US,D,20110705,000000,20.2137,20.3557,20.1676,20.3332,5815.744865886,0
+PSCF.US,D,20110706,000000,20.3116,20.4693,20.3116,20.4028,3553.5558852289,0
+PSCF.US,D,20110707,000000,20.63,20.8396,20.5556,20.7329,24099.050210456,0
+PSCF.US,D,20110708,000000,20.5487,20.5937,20.5272,20.5869,3162.5728619475,0
+PSCF.US,D,20110711,000000,20.3332,20.4252,20.1823,20.1823,12201.120350548,0
+PSCF.US,D,20110712,000000,20.4419,20.4851,20.3557,20.3557,4783.6721856314,0
+PSCF.US,D,20110713,000000,20.4106,20.4566,20.3939,20.4174,3597.4521515504,0
+PSCF.US,D,20110714,000000,20.3665,20.3665,19.9982,19.9982,15184.024773599,0
+PSCF.US,D,20110715,000000,19.9551,20.1676,19.9551,20.0883,4471.2941043674,0
+PSCF.US,D,20110718,000000,20.0364,20.0442,19.8121,19.8836,6051.5596919383,0
+PSCF.US,D,20110719,000000,19.9982,20.2548,19.9982,20.2548,3138.0726202797,0
+PSCF.US,D,20110720,000000,20.3175,20.3244,20.2802,20.3244,5031.7371325175,0
+PSCF.US,D,20110721,000000,20.6447,20.6996,20.6447,20.68,5396.1782273255,0
+PSCF.US,D,20110722,000000,20.5076,20.6143,20.4693,20.5624,8260.6648156486,0
+PSCF.US,D,20110725,000000,20.3557,20.5272,20.3557,20.4028,14368.370894743,0
+PSCF.US,D,20110726,000000,20.2529,20.3782,20.2529,20.2862,7505.2406975591,0
+PSCF.US,D,20110727,000000,20.1422,20.1422,19.7836,19.7836,12498.18578077,0
+PSCF.US,D,20110728,000000,19.7327,19.8141,19.6896,19.6896,9821.5343785658,0
+PSCF.US,D,20110729,000000,19.5064,19.8141,19.5064,19.7406,9722.512568492,0
+PSCF.US,D,20110801,000000,19.7396,19.769,19.623,19.6789,8342.3322878745,0
+PSCF.US,D,20110802,000000,19.6308,19.6729,19.2057,19.2057,7906.4321548688,0
+PSCF.US,D,20110803,000000,19.2312,19.3252,18.8306,19.2066,14201.973420082,0
+PSCF.US,D,20110804,000000,19.1312,19.1312,18.5073,18.5073,18215.929679985,0
+PSCF.US,D,20110805,000000,18.2741,18.6513,18.036,18.2359,10106.349687954,0
+PSCF.US,D,20110808,000000,17.1857,17.8607,16.5109,16.5109,52668.373681878,0
+PSCF.US,D,20110809,000000,16.4697,17.6305,16.4462,17.6305,30673.28172464,0
+PSCF.US,D,20110810,000000,17.2524,17.4267,16.7499,16.8027,23341.584405562,0
+PSCF.US,D,20110811,000000,16.84,17.8176,16.8332,17.75,21657.192790903,0
+PSCF.US,D,20110812,000000,17.8784,17.9186,17.4885,17.4885,8071.8087861262,0
+PSCF.US,D,20110815,000000,17.8029,18.0625,17.8029,18.0625,5760.6193221336,0
+PSCF.US,D,20110816,000000,17.9695,18.0165,17.8784,17.9332,4153.8118060892,0
+PSCF.US,D,20110817,000000,18.0762,18.1145,17.8735,18.0086,9943.0147435019,0
+PSCF.US,D,20110818,000000,17.4611,17.5052,17.0427,17.2181,9420.3429212562,0
+PSCF.US,D,20110819,000000,16.6931,17.2456,16.6931,16.8332,15199.33742464,0
+PSCF.US,D,20110822,000000,17.0507,17.1613,16.6499,16.8027,16819.415904921,0
+PSCF.US,D,20110823,000000,16.8664,17.4415,16.8664,17.4415,11272.152853978,0
+PSCF.US,D,20110824,000000,17.6227,17.7814,17.4523,17.7657,10858.711275834,0
+PSCF.US,D,20110825,000000,18.0243,18.0243,17.2945,17.368,7847.223237505,0
+PSCF.US,D,20110826,000000,16.9536,17.607,16.9536,17.513,11095.54694529,0
+PSCF.US,D,20110829,000000,17.8862,18.4191,17.8784,18.4191,12628.853736331,0
+PSCF.US,D,20110830,000000,18.324,18.5484,18.1057,18.4553,259350.37070434,0
+PSCF.US,D,20110831,000000,18.5033,18.5826,18.3388,18.4789,6023.9969200621,0
+PSCF.US,D,20110901,000000,18.4906,18.4906,17.9763,18.0086,6949.9018864231,0
+PSCF.US,D,20110902,000000,17.6394,17.8225,17.4248,17.4327,5986.2257141576,0
+PSCF.US,D,20110906,000000,16.8528,17.4473,16.8528,17.4473,7819.6604656288,0
+PSCF.US,D,20110907,000000,17.7383,18.1487,17.7383,18.1487,8933.4006181093,0
+PSCF.US,D,20110908,000000,18.0488,18.1869,17.8647,17.9303,4600.941216526,0
+PSCF.US,D,20110909,000000,17.6462,17.7922,17.369,17.369,6273.082710351,0
+PSCF.US,D,20110912,000000,17.1515,17.4728,17.1515,17.4679,28235.507678698,0
+PSCF.US,D,20110913,000000,17.8059,17.8059,17.4992,17.6903,295226.89125318,0
+PSCF.US,D,20110914,000000,17.7844,17.8568,17.609,17.8568,3809.7875793377,0
+PSCF.US,D,20110915,000000,18.0831,18.1938,17.9763,18.1938,28374.342381482,0
+PSCF.US,D,20110916,000000,18.2731,18.3026,17.9979,18.2222,11026.129593898,0
+PSCF.US,D,20110919,000000,17.892,18.0272,17.7774,18.0272,5573.8049794169,0
+PSCF.US,D,20110920,000000,17.7618,18.0224,17.6815,17.6815,5606.4719683072,0
+PSCF.US,D,20110921,000000,17.4473,17.4542,16.837,16.8704,10816.856696318,0
+PSCF.US,D,20110922,000000,16.3825,16.6313,16.1494,16.4805,24686.03516708,0
+PSCF.US,D,20110923,000000,16.4883,16.5755,16.4413,16.5755,4447.8147061024,0
+PSCF.US,D,20110926,000000,16.7342,16.9448,16.4805,16.9105,14544.97680343,0
+PSCF.US,D,20110927,000000,17.5218,17.5688,17.1348,17.1417,9825.6177521771,0
+PSCF.US,D,20110928,000000,17.2181,17.2181,16.601,16.6461,9230.466048331,0
+PSCF.US,D,20110929,000000,16.9301,17.1045,16.7342,17.1045,10344.206200812,0
+PSCF.US,D,20110930,000000,16.984,16.9977,16.8538,16.8538,29783.106277379,0
+PSCF.US,D,20111003,000000,16.6813,16.8292,15.83,15.9152,10199.246437611,0
+PSCF.US,D,20111004,000000,15.8575,16.8135,15.8575,16.8135,11568.197440797,0
+PSCF.US,D,20111005,000000,16.9389,17.0702,16.6108,17.0261,12765.64675231,0
+PSCF.US,D,20111006,000000,17.2612,17.3592,16.9448,17.3592,9930.764622668,0
+PSCF.US,D,20111007,000000,17.4189,17.5218,16.837,16.8528,3047.2175574284,0
+PSCF.US,D,20111010,000000,17.0623,17.4748,17.0623,17.4542,8669.002176778,0
+PSCF.US,D,20111011,000000,17.4748,17.6256,17.369,17.5218,4302.8549429015,0
+PSCF.US,D,20111012,000000,17.7618,18.0272,17.6031,17.943,9378.4883417404,0
+PSCF.US,D,20111013,000000,17.8647,17.8647,17.4042,17.6981,22023.675572517,0
+PSCF.US,D,20111014,000000,17.8764,18.179,17.6815,17.8441,11935.701065814,0
+PSCF.US,D,20111017,000000,17.6658,17.6736,17.3592,17.463,8981.380258042,0
+PSCF.US,D,20111018,000000,17.4904,18.0889,17.3396,18.0889,3936.3721612878,0
+PSCF.US,D,20111019,000000,18.0488,18.1262,17.8293,17.892,3699.5364918327,0
+PSCF.US,D,20111020,000000,17.8999,17.8999,17.4904,17.8715,5011.320264461,0
+PSCF.US,D,20111021,000000,18.2417,18.324,18.1487,18.324,9236.5911087479,0
+PSCF.US,D,20111024,000000,18.6219,18.8941,18.4338,18.7864,6554.8354895303,0
+PSCF.US,D,20111025,000000,18.5376,18.6453,18.3897,18.3897,13439.403398173,0
+PSCF.US,D,20111026,000000,18.3152,18.7022,18.3152,18.7022,10458.540661928,0
+PSCF.US,D,20111027,000000,19.4437,19.7484,19.238,19.5858,13121.921099895,0
+PSCF.US,D,20111028,000000,19.6504,19.7121,19.5309,19.6386,8401.5412052382,0
+PSCF.US,D,20111031,000000,19.3135,19.5044,19.3135,19.3428,3828.1627605885,0
+PSCF.US,D,20111101,000000,18.5376,18.9686,18.4484,18.4484,3506.5970886991,0
+PSCF.US,D,20111102,000000,18.7482,19.0078,18.7482,18.9167,3882.2674609381,0
+PSCF.US,D,20111103,000000,18.9559,19.4506,18.9167,19.4437,5973.9755933237,0
+PSCF.US,D,20111104,000000,19.1136,19.2861,19.048,19.1705,4229.3542178982,0
+PSCF.US,D,20111107,000000,19.0381,19.3085,19.0381,19.3085,763.59086531205,0
+PSCF.US,D,20111108,000000,19.1635,19.5427,19.1635,19.5427,2485.7536858755,0
+PSCF.US,D,20111109,000000,19.1205,19.1685,18.7022,18.7022,3476.9926300172,0
+PSCF.US,D,20111110,000000,18.7707,18.8314,18.7022,18.7707,6192.436081528,0
+PSCF.US,D,20111111,000000,19.0313,19.2879,19.0313,19.238,6762.0667003035,0
+PSCF.US,D,20111114,000000,19.0147,19.0245,18.8138,18.8138,2908.3828546444,0
+PSCF.US,D,20111115,000000,18.7561,19.1998,18.7316,19.1635,3141.1351504882,0
+PSCF.US,D,20111116,000000,18.9814,19.1763,18.7776,18.7776,6561.9813933501,0
+PSCF.US,D,20111117,000000,18.9236,18.9236,18.6748,18.6884,4615.2330241655,0
+PSCF.US,D,20111118,000000,18.6669,18.7561,18.6307,18.7561,3252.407081396,0
+PSCF.US,D,20111121,000000,18.4122,18.4632,18.1556,18.3152,7945.2242041761,0
+PSCF.US,D,20111122,000000,18.3388,18.3456,18.1183,18.1722,5049.0914703655,0
+PSCF.US,D,20111123,000000,17.9901,17.9901,17.6815,17.6903,21855.23641105,0
+PSCF.US,D,20111125,000000,17.5218,17.8764,17.5218,17.6462,8456.6667489907,0
+PSCF.US,D,20111128,000000,18.0616,18.1262,17.9567,17.9901,3451.4715449466,0
+PSCF.US,D,20111129,000000,18.1331,18.426,18.0332,18.1183,15731.196837512,0
+PSCF.US,D,20111130,000000,18.7443,19.047,18.6708,19.047,7962.5785420241,0
+PSCF.US,D,20111201,000000,18.948,19.0617,18.9236,18.9236,5475.8040127458,0
+PSCF.US,D,20111202,000000,19.2332,19.3056,19.0558,19.0558,8744.544588587,0
+PSCF.US,D,20111205,000000,19.2821,19.4203,19.1831,19.1998,3540.2849209922,0
+PSCF.US,D,20111206,000000,19.241,19.3262,19.241,19.3262,1918.1647539055,0
+PSCF.US,D,20111207,000000,19.0157,19.3957,19.0088,19.3889,5857.5994454018,0
+PSCF.US,D,20111208,000000,19.1949,19.3889,18.7757,18.7757,2642.9635699103,0
+PSCF.US,D,20111209,000000,18.9157,19.3144,18.9157,19.3144,6743.6915190527,0
+PSCF.US,D,20111212,000000,18.8314,18.9814,18.8314,18.9382,6375.1670506334,0
+PSCF.US,D,20111213,000000,19.1665,19.1949,18.665,18.6924,6783.5044117628,0
+PSCF.US,D,20111214,000000,18.6924,18.8599,18.6718,18.7208,3822.0377001716,0
+PSCF.US,D,20111215,000000,18.7482,18.9382,18.7482,18.8873,2746.0687535955,0
+PSCF.US,D,20111216,000000,19.1008,19.241,18.9382,18.9814,42485.460738712,0
+PSCF.US,D,20111219,000000,19.2556,19.2556,18.7531,18.7531,8033.0167368189,0
+PSCF.US,D,20111220,000000,19.1449,19.475,19.1371,19.475,11638.635635592,0
+PSCF.US,D,20111221,000000,19.5505,19.8385,19.5505,19.7944,7712.4719083323,0
+PSCF.US,D,20111222,000000,19.8748,20.146,19.8748,19.9913,5756.5359485223,0
+PSCF.US,D,20111223,000000,20.0961,20.103,20.0462,20.0667,4582.5660352751,0
+PSCF.US,D,20111227,000000,20.0236,20.2607,20.0236,20.1853,7369.4685249836,0
+PSCF.US,D,20111228,000000,20.0745,20.0745,19.8219,19.8219,11310.944903285,0
+PSCF.US,D,20111229,000000,19.9188,20.103,19.9188,20.103,4987.8408661961,0
+PSCF.US,D,20111230,000000,20.0472,20.1167,19.9619,19.9619,6321.0623502837,0
+PSCF.US,D,20120103,000000,20.3959,20.3959,20.1794,20.2529,6376.1878940362,0
+PSCF.US,D,20120104,000000,20.0236,20.1294,20.007,20.1167,5179.7594259269,0
+PSCF.US,D,20120105,000000,19.9707,20.3499,19.9707,20.3421,17587.090143845,0
+PSCF.US,D,20120106,000000,20.3048,20.3567,20.2303,20.2607,5016.4244814752,0
+PSCF.US,D,20120109,000000,20.2676,20.295,20.1549,20.2372,10821.960913333,0
+PSCF.US,D,20120110,000000,20.4595,20.6055,20.4595,20.537,10126.76655601,0
+PSCF.US,D,20120111,000000,20.4655,20.5301,20.387,20.5301,7501.1573239478,0
+PSCF.US,D,20120112,000000,20.3733,20.5839,20.3733,20.5673,33100.847336556,0
+PSCF.US,D,20120113,000000,20.3048,20.4282,20.3048,20.3959,15971.095037176,0
+PSCF.US,D,20120117,000000,20.4723,20.5673,20.3675,20.4194,6805.9629666249,0
+PSCF.US,D,20120118,000000,20.4889,20.5673,20.4723,20.5673,5995.413304783,0
+PSCF.US,D,20120119,000000,20.6339,20.6662,20.5977,20.6427,2485.7536858755,0
+PSCF.US,D,20120120,000000,20.7623,20.8485,20.7397,20.8485,36493.109964138,0
+PSCF.US,D,20120123,000000,20.9827,20.9827,20.7828,20.8651,8170.8305962001,0
+PSCF.US,D,20120124,000000,20.7623,20.967,20.7623,20.967,34486.131834187,0
+PSCF.US,D,20120125,000000,20.9288,21.058,20.9072,21.0424,6159.7690926376,0
+PSCF.US,D,20120126,000000,21.0512,21.1756,20.8416,20.9219,15760.801296193,0
+PSCF.US,D,20120127,000000,20.8925,21.0257,20.8347,20.9973,417327.92897811,0
+PSCF.US,D,20120130,000000,20.7828,20.9141,20.7828,20.8925,28398.84262315,0
+PSCF.US,D,20120131,000000,21.0219,21.0219,20.823,20.916,13666.030633599,0
+PSCF.US,D,20120201,000000,21.0189,21.3745,21.0189,21.2961,4140.5408418525,0
+PSCF.US,D,20120202,000000,21.3961,21.4695,21.3961,21.4352,6629.3570579365,0
+PSCF.US,D,20120203,000000,21.6909,21.8682,21.6909,21.8418,6867.2135707944,0
+PSCF.US,D,20120206,000000,21.7555,21.7634,21.6771,21.6978,3280.990696675,0
+PSCF.US,D,20120207,000000,21.6468,21.7712,21.6399,21.6537,7864.577575353,0
+PSCF.US,D,20120208,000000,21.5724,21.7222,21.5586,21.6468,3550.4933550205,0
+PSCF.US,D,20120209,000000,21.6605,21.6605,21.4832,21.5361,2727.6935723447,0
+PSCF.US,D,20120210,000000,21.2707,21.346,21.2344,21.2344,49357.778526521,0
+PSCF.US,D,20120213,000000,21.4391,21.5048,21.3745,21.4969,6215.9154797929,0
+PSCF.US,D,20120214,000000,21.2629,21.2745,21.1844,21.2491,2626.6300754651,0
+PSCF.US,D,20120215,000000,21.2961,21.3294,21.1159,21.1433,31650.228861143,0
+PSCF.US,D,20120216,000000,21.5215,21.5724,21.5048,21.5459,16132.388294822,0
+PSCF.US,D,20120217,000000,21.729,21.729,21.5508,21.5724,12259.308424509,0
+PSCF.US,D,20120221,000000,21.6468,21.6468,21.346,21.3961,10925.066097018,0
+PSCF.US,D,20120222,000000,21.4352,21.4352,21.1609,21.1609,5699.3687179642,0
+PSCF.US,D,20120223,000000,21.4264,21.5361,21.4117,21.5215,8739.4403715728,0
+PSCF.US,D,20120224,000000,21.5655,21.5724,21.4049,21.4528,22128.822443007,0
+PSCF.US,D,20120227,000000,21.2344,21.5293,21.2344,21.5048,5218.5514752342,0
+PSCF.US,D,20120228,000000,21.446,21.4783,21.3372,21.3372,3497.4094980737,0
+PSCF.US,D,20120229,000000,21.4401,21.5822,21.2138,21.2138,4267.1254238026,0
+PSCF.US,D,20120301,000000,21.3372,21.4695,21.2413,21.2413,6082.184994023,0
+PSCF.US,D,20120302,000000,21.1786,21.2834,20.9308,20.9532,8051.3919180697,0
+PSCF.US,D,20120305,000000,20.9513,21.1227,20.8857,21.1002,6516.043440223,0
+PSCF.US,D,20120306,000000,20.9308,20.9308,20.7417,20.7485,10572.875123044,0
+PSCF.US,D,20120307,000000,20.823,20.916,20.823,20.9082,29019.515412066,0
+PSCF.US,D,20120308,000000,20.8602,21.065,20.8602,21.065,7881.931913201,0
+PSCF.US,D,20120309,000000,21.4362,21.4362,21.2834,21.2981,6216.9363231957,0
+PSCF.US,D,20120312,000000,21.3196,21.3882,21.2745,21.346,8271.8940930796,0
+PSCF.US,D,20120313,000000,21.5537,21.8574,21.5489,21.8574,6508.8975364033,0
+PSCF.US,D,20120314,000000,21.8721,21.9524,21.7017,21.7516,11709.073830387,0
+PSCF.US,D,20120315,000000,21.7477,21.9035,21.7477,21.8966,4328.3760279721,0
+PSCF.US,D,20120316,000000,21.8574,21.97,21.8574,21.8888,6822.2964610701,0
+PSCF.US,D,20120319,000000,22.0004,22.3002,22.0004,22.1679,5498.2625676079,0
+PSCF.US,D,20120320,000000,22.0631,22.1308,22.0132,22.0132,3988.4351748318,0
+PSCF.US,D,20120321,000000,21.9838,22.0984,21.9838,22.022,5477.8456995514,0
+PSCF.US,D,20120322,000000,21.637,21.7448,21.591,21.7262,8772.1073604632,0
+PSCF.US,D,20120323,000000,21.6938,21.9143,21.686,21.9143,6448.6677756367,0
+PSCF.US,D,20120326,000000,22.1464,22.257,22.1228,22.2257,2669.5054983837,0
+PSCF.US,D,20120327,000000,22.2933,22.2933,22.1679,22.1679,5392.0948537143,0
+PSCF.US,D,20120328,000000,22.1228,22.1386,22.0367,22.1308,7358.2392475525,0
+PSCF.US,D,20120329,000000,21.8888,22.1386,21.88,22.1308,4830.6309821613,0
+PSCF.US,D,20120330,000000,22.1228,22.1562,22.1228,22.1464,3995.5810786516,0
+PSCF.US,D,20120402,000000,22.115,22.4128,22.115,22.4128,122181.68435375,0
+PSCF.US,D,20120403,000000,22.3237,22.3384,22.1757,22.2728,102642.7416237,0
+PSCF.US,D,20120404,000000,21.88,21.9838,21.88,21.9387,16995.000970207,0
+PSCF.US,D,20120405,000000,21.8642,21.8888,21.8378,21.8378,4666.2751943067,0
+PSCF.US,D,20120409,000000,21.4999,21.591,21.448,21.5763,6372.1045204249,0
+PSCF.US,D,20120410,000000,21.4147,21.4215,21.1315,21.1393,4580.5243484695,0
+PSCF.US,D,20120411,000000,21.209,21.3843,21.209,21.3843,6197.5402985421,0
+PSCF.US,D,20120412,000000,21.637,21.6439,21.6292,21.6439,3642.3692612746,0
+PSCF.US,D,20120413,000000,21.3989,21.448,21.348,21.3686,9465.2600309804,0
+PSCF.US,D,20120416,000000,21.4999,21.686,21.3989,21.5694,11243.5692387,0
+PSCF.US,D,20120417,000000,21.7262,21.9612,21.7262,21.9299,2427.5656119145,0
+PSCF.US,D,20120418,000000,21.7379,21.7379,21.6154,21.637,4809.193270702,0
+PSCF.US,D,20120419,000000,21.591,21.7017,21.5489,21.5537,1948.7900559903,0
+PSCF.US,D,20120420,000000,21.6566,21.8574,21.6566,21.7663,4533.5655519396,0
+PSCF.US,D,20120423,000000,21.3686,21.4421,21.3686,21.4293,2688.9015230374,0
+PSCF.US,D,20120424,000000,21.6439,21.7585,21.6439,21.6497,3501.4928716849,0
+PSCF.US,D,20120425,000000,21.9612,21.9779,21.9074,21.9524,4588.6910956921,0
+PSCF.US,D,20120426,000000,21.88,22.1562,21.88,22.1562,5321.6566589194,0
+PSCF.US,D,20120427,000000,22.1464,22.3443,22.1464,22.3384,3761.807939405,0
+PSCF.US,D,20120430,000000,22.1308,22.1631,22.0543,22.1562,13372.027733586,0
+PSCF.US,D,20120501,000000,22.4403,22.4403,22.404,22.404,2973.7168324251,0
+PSCF.US,D,20120502,000000,22.0495,22.1679,21.8496,22.0984,7282.6968357436,0
+PSCF.US,D,20120503,000000,22.1072,22.1072,21.9524,22.0073,5787.161250607,0
+PSCF.US,D,20120504,000000,21.73,21.7909,21.7262,21.7585,3851.6421588534,0
+PSCF.US,D,20120507,000000,21.7017,21.97,21.7017,21.9005,7695.1175704843,0
+PSCF.US,D,20120508,000000,21.7262,22.0425,21.7262,22.0367,46711.752426402,0
+PSCF.US,D,20120509,000000,21.8721,21.9299,21.7262,21.9143,7890.0986604236,0
+PSCF.US,D,20120510,000000,21.9143,22.0132,21.8378,21.9612,9115.1107438119,0
+PSCF.US,D,20120511,000000,21.9221,21.9779,21.8496,21.9074,9154.923636522,0
+PSCF.US,D,20120514,000000,21.686,21.7977,21.686,21.7663,3533.1390171725,0
+PSCF.US,D,20120515,000000,21.6811,21.7663,21.6811,21.6811,3478.01347342,0
+PSCF.US,D,20120516,000000,21.8202,21.8202,21.5537,21.6154,8929.317244498,0
+PSCF.US,D,20120517,000000,21.4215,21.4215,21.1179,21.1179,4479.46085159,0
+PSCF.US,D,20120518,000000,21.1864,21.1864,20.8367,20.8367,18773.310177926,0
+PSCF.US,D,20120521,000000,20.7181,21.1179,20.7181,21.0277,13896.741242638,0
+PSCF.US,D,20120522,000000,21.1952,21.203,20.9464,20.9464,14714.4368083,0
+PSCF.US,D,20120523,000000,20.7848,20.8152,20.7573,20.7573,2565.3794712957,0
+PSCF.US,D,20120524,000000,21.0365,21.1629,20.9532,21.1629,10107.370531356,0
+PSCF.US,D,20120525,000000,21.1179,21.2521,21.1179,21.2285,3632.1608272464,0
+PSCF.US,D,20120529,000000,21.2285,21.2667,21.2285,21.2667,4571.3367578441,0
+PSCF.US,D,20120530,000000,21.1952,21.2148,21.0865,21.109,4766.3178477834,0
+PSCF.US,D,20120531,000000,20.9983,21.0943,20.8367,21.0365,4305.9174731099,0
+PSCF.US,D,20120601,000000,20.6702,20.7456,20.5644,20.5957,81596.01318769,0
+PSCF.US,D,20120604,000000,20.532,20.532,20.2812,20.389,3451.4715449466,0
+PSCF.US,D,20120605,000000,20.3459,20.6035,20.2901,20.5801,4544.7948293707,0
+PSCF.US,D,20120606,000000,20.7887,21.0257,20.7808,20.9817,4935.7778526521,0
+PSCF.US,D,20120607,000000,21.1609,21.1756,21.0179,21.0179,5041.9455665458,0
+PSCF.US,D,20120608,000000,20.9504,21.2501,20.9504,21.2501,3112.5515352092,0
+PSCF.US,D,20120611,000000,21.1393,21.1393,20.9238,20.9238,117056.02962817,0
+PSCF.US,D,20120612,000000,20.8709,20.9748,20.6908,20.9748,10450.373914705,0
+PSCF.US,D,20120613,000000,20.8915,21.1844,20.8475,20.8475,9432.5930420901,0
+PSCF.US,D,20120614,000000,21.0728,21.1952,21.0071,21.1952,3763.8496262106,0
+PSCF.US,D,20120615,000000,21.2138,21.4362,21.1678,21.4362,21070.207834279,0
+PSCF.US,D,20120618,000000,21.2971,21.4714,21.2893,21.3979,55310.316408386,0
+PSCF.US,D,20120619,000000,21.5391,21.7909,21.5391,21.6801,43041.820393252,0
+PSCF.US,D,20120620,000000,21.6635,21.7379,21.5479,21.6292,29829.044230506,0
+PSCF.US,D,20120621,000000,21.4538,21.4538,21.2002,21.2002,5308.3856946827,0
+PSCF.US,D,20120622,000000,21.2276,21.2971,21.2197,21.2579,2610.2965810199,0
+PSCF.US,D,20120625,000000,21.1295,21.2197,21.1071,21.206,3490.2635942539,0
+PSCF.US,D,20120626,000000,21.1922,21.2971,21.1159,21.2971,5009.2785776554,0
+PSCF.US,D,20120627,000000,21.3755,21.4842,21.3755,21.4842,11798.908049835,0
+PSCF.US,D,20120628,000000,21.2971,21.3676,21.2971,21.3676,3572.9519098826,0
+PSCF.US,D,20120629,000000,22.0641,22.0749,21.8937,22.0455,6463.980426679,0
+PSCF.US,D,20120702,000000,22.1396,22.2963,22.0641,22.2963,40000.72789624,0
+PSCF.US,D,20120703,000000,22.505,22.5705,22.505,22.5627,2241.7721126006,0
+PSCF.US,D,20120705,000000,22.5166,22.5539,22.4285,22.4971,90053.700780084,0
+PSCF.US,D,20120706,000000,22.3531,22.4432,22.3531,22.3834,18005.635939002,0
+PSCF.US,D,20120709,000000,22.3267,22.3462,22.2826,22.3462,4002.7269824713,0
+PSCF.US,D,20120710,000000,22.4745,22.4745,22.1925,22.2199,34126.794956393,0
+PSCF.US,D,20120711,000000,22.2826,22.2963,22.1925,22.2875,3984.3518012205,0
+PSCF.US,D,20120712,000000,22.1082,22.3021,22.1082,22.3021,2941.0498435348,0
+PSCF.US,D,20120713,000000,22.3678,22.6754,22.3678,22.6754,5274.6978623895,0
+PSCF.US,D,20120716,000000,22.6518,22.7498,22.6293,22.6949,13877.345217984,0
+PSCF.US,D,20120717,000000,22.7714,22.8575,22.548,22.8066,20462.8060096,0
+PSCF.US,D,20120718,000000,22.8399,22.8399,22.7165,22.7322,49016.816829978,0
+PSCF.US,D,20120719,000000,22.8644,22.8644,22.407,22.407,6568.106453767,0
+PSCF.US,D,20120720,000000,22.3904,23.2749,22.1865,22.1865,11601.885273091,0
+PSCF.US,D,20120723,000000,21.8447,21.971,21.829,21.971,5424.7618426046,0
+PSCF.US,D,20120724,000000,21.9045,21.9113,21.7252,21.7829,4201.7914460219,0
+PSCF.US,D,20120725,000000,21.7829,21.8809,21.7829,21.7829,2319.3562112152,0
+PSCF.US,D,20120726,000000,21.9779,22.0142,21.7977,21.8574,26090.715689365,0
+PSCF.US,D,20120727,000000,21.8339,22.2659,21.8339,22.2081,23142.519942011,0
+PSCF.US,D,20120730,000000,22.2267,22.2267,22.1082,22.1082,9040.5891754058,0
+PSCF.US,D,20120731,000000,22.2081,22.2238,22.1082,22.1484,2915.5287584642,0
+PSCF.US,D,20120801,000000,22.1396,22.1689,22.0553,22.0553,9510.1771407047,0
+PSCF.US,D,20120802,000000,21.7663,21.8378,21.7398,21.8035,11315.028276897,0
+PSCF.US,D,20120803,000000,22.3109,22.3267,22.259,22.2973,3069.6761122906,0
+PSCF.US,D,20120806,000000,22.3531,22.407,22.2659,22.2659,18018.906903239,0
+PSCF.US,D,20120807,000000,22.36,22.3904,22.3188,22.3295,2469.4201914303,0
+PSCF.US,D,20120808,000000,22.2081,22.3207,22.2081,22.3188,8915.0254368585,0
+PSCF.US,D,20120809,000000,22.2963,22.3403,22.2267,22.2267,3955.7681859414,0
+PSCF.US,D,20120810,000000,22.1689,22.215,22.1484,22.1993,3708.7240824581,0
+PSCF.US,D,20120813,000000,22.117,22.2267,22.0425,22.2267,3429.0129900845,0
+PSCF.US,D,20120814,000000,22.2963,22.3188,22.2199,22.2287,3234.0319001452,0
+PSCF.US,D,20120815,000000,22.2963,22.3403,22.2963,22.3227,5217.5306318314,0
+PSCF.US,D,20120816,000000,22.257,22.4667,22.257,22.4667,1396.5137750627,0
+PSCF.US,D,20120817,000000,22.4667,22.5627,22.4667,22.5451,5268.5728019726,0
+PSCF.US,D,20120820,000000,22.6205,22.6597,22.6137,22.6597,1524.1192004156,0
+PSCF.US,D,20120821,000000,22.8733,22.9154,22.6812,22.6812,5397.1990707284,0
+PSCF.US,D,20120822,000000,22.6068,22.6518,22.5098,22.6518,4551.9407331904,0
+PSCF.US,D,20120823,000000,22.4325,22.4726,22.4285,22.4589,5982.1423405463,0
+PSCF.US,D,20120824,000000,22.2492,22.5334,22.2492,22.5098,2842.0280334609,0
+PSCF.US,D,20120827,000000,22.5118,22.6597,22.5118,22.5314,2710.3392344967,0
+PSCF.US,D,20120828,000000,22.5166,22.7312,22.5166,22.6734,8199.4142114792,0
+PSCF.US,D,20120829,000000,22.7331,22.8781,22.7322,22.8644,6202.6445155562,0
+PSCF.US,D,20120830,000000,22.6293,22.7165,22.6293,22.7165,3197.2815376435,0
+PSCF.US,D,20120831,000000,22.6382,22.7459,22.5725,22.6205,4869.4230314686,0
+PSCF.US,D,20120904,000000,22.6392,22.9281,22.6392,22.9281,5073.5917120333,0
+PSCF.US,D,20120905,000000,22.9408,22.9477,22.8272,22.8615,13346.506648516,0
+PSCF.US,D,20120906,000000,23.0241,23.2073,23.0241,23.169,27397.39524498,0
+PSCF.US,D,20120907,000000,23.1838,23.32,23.175,23.2229,17281.857966401,0
+PSCF.US,D,20120910,000000,23.2229,23.2229,23.125,23.1475,6498.689102375,0
+PSCF.US,D,20120911,000000,23.1622,23.2896,23.1622,23.2475,3265.6780456327,0
+PSCF.US,D,20120912,000000,23.2749,23.3464,23.2475,23.2475,2371.4192247592,0
+PSCF.US,D,20120913,000000,23.2611,23.7147,23.2611,23.7147,4596.8578429147,0
+PSCF.US,D,20120914,000000,23.699,23.9547,23.699,23.8214,8439.3124111427,0
+PSCF.US,D,20120917,000000,24.0409,24.0409,23.6451,23.6451,7276.5717753266,0
+PSCF.US,D,20120918,000000,23.5668,23.6687,23.5354,23.5932,32852.782389669,0
+PSCF.US,D,20120919,000000,23.5354,23.606,23.4659,23.4659,3201.3649112548,0
+PSCF.US,D,20120920,000000,23.32,23.3464,23.2543,23.2611,6241.4365648635,0
+PSCF.US,D,20120921,000000,23.3817,23.4374,23.314,23.314,7889.0778170208,0
+PSCF.US,D,20120924,000000,23.2337,23.3709,23.2337,23.2837,10526.937169917,0
+PSCF.US,D,20120925,000000,23.3807,23.412,23.2405,23.2709,3642.3692612746,0
+PSCF.US,D,20120926,000000,23.0212,23.075,22.8585,22.8585,17571.777492803,0
+PSCF.US,D,20120927,000000,22.9291,23.1407,22.9291,23.1093,10135.954146635,0
+PSCF.US,D,20120928,000000,22.9633,23.0476,22.9046,22.9046,3400.4293748054,0
+PSCF.US,D,20121001,000000,22.9927,23.0594,22.7988,22.9046,15235.06694374,0
+PSCF.US,D,20121002,000000,23.0084,23.0084,22.9555,23.0084,7100.986710041,0
+PSCF.US,D,20121003,000000,23.031,23.1936,22.9927,23.0153,6316.9789766724,0
+PSCF.US,D,20121004,000000,23.0907,23.2337,23.0182,23.1475,12822.813982867,0
+PSCF.US,D,20121005,000000,23.2631,23.3836,23.2631,23.313,16234.472635104,0
+PSCF.US,D,20121008,000000,23.126,23.175,23.1133,23.1407,2198.896689682,0
+PSCF.US,D,20121009,000000,22.9771,23.0388,22.9633,22.9633,212021.00801924,0
+PSCF.US,D,20121010,000000,22.936,23.0153,22.9232,22.9927,12567.603132161,0
+PSCF.US,D,20121011,000000,23.1407,23.1407,23.0544,23.0623,4819.4017047302,0
+PSCF.US,D,20121012,000000,22.8341,22.9545,22.6871,22.7117,7859.4733583389,0
+PSCF.US,D,20121015,000000,22.644,22.8155,22.644,22.7714,7272.4884017153,0
+PSCF.US,D,20121016,000000,22.8654,22.883,22.7331,22.7537,6436.4176548028,0
+PSCF.US,D,20121017,000000,22.8997,22.9291,22.8027,22.9291,5982.1423405463,0
+PSCF.US,D,20121018,000000,22.9849,23.026,22.9497,22.9497,5213.4472582201,0
+PSCF.US,D,20121019,000000,22.8135,22.8135,22.6195,22.6392,1859.9766799446,0
+PSCF.US,D,20121022,000000,22.7929,22.7929,22.6322,22.6685,2275.4599448938,0
+PSCF.US,D,20121023,000000,22.3942,22.6195,22.3678,22.5989,11207.8397196,0
+PSCF.US,D,20121024,000000,22.7233,22.7233,22.5098,22.5372,10101.24547094,0
+PSCF.US,D,20121025,000000,22.6871,22.6881,22.453,22.5853,4184.4371081739,0
+PSCF.US,D,20121026,000000,22.5314,22.5461,22.4226,22.4589,14884.917656571,0
+PSCF.US,D,20121031,000000,22.4589,22.5775,22.3462,22.5775,17849.446898371,0
+PSCF.US,D,20121101,000000,22.742,22.742,22.6078,22.6734,5127.6964123829,0
+PSCF.US,D,20121102,000000,22.6097,22.7331,22.5931,22.5931,4667.2960377095,0
+PSCF.US,D,20121105,000000,22.5715,22.6166,22.4295,22.5853,3830.2044473941,0
+PSCF.US,D,20121106,000000,22.7018,22.8066,22.6518,22.7567,6022.9760766592,0
+PSCF.US,D,20121107,000000,22.3609,22.4226,22.2659,22.2738,15928.219614257,0
+PSCF.US,D,20121108,000000,22.2855,22.2855,22.0289,22.0289,8656.7520559441,0
+PSCF.US,D,20121109,000000,21.9896,22.1572,21.9896,22.0004,7174.4874350443,0
+PSCF.US,D,20121112,000000,21.8927,22.0847,21.8927,22.0543,9636.7617226548,0
+PSCF.US,D,20121113,000000,21.6919,22.0396,21.685,21.8564,11485.509125168,0
+PSCF.US,D,20121114,000000,21.8173,21.8173,21.496,21.496,6461.9387398734,0
+PSCF.US,D,20121115,000000,20.824,21.4333,20.7769,21.4039,27157.497045317,0
+PSCF.US,D,20121116,000000,21.3108,21.5371,21.2745,21.5371,6320.0415068809,0
+PSCF.US,D,20121119,000000,21.827,21.9524,21.827,21.9524,7419.4898517219,0
+PSCF.US,D,20121120,000000,21.8594,22.0769,21.8594,22.0495,4827.5684519528,0
+PSCF.US,D,20121121,000000,22.0788,22.116,22.0142,22.116,9002.8179695013,0
+PSCF.US,D,20121123,000000,22.3188,22.3501,22.2826,22.3501,1724.2045073691,0
+PSCF.US,D,20121126,000000,22.3952,22.4745,22.3668,22.4745,4381.4598849189,0
+PSCF.US,D,20121127,000000,22.5078,22.5176,22.4383,22.4383,1627.2243841008,0
+PSCF.US,D,20121128,000000,22.0847,22.3335,22.0847,22.3335,9729.6584723117,0
+PSCF.US,D,20121129,000000,22.4814,22.5891,22.4589,22.5891,9455.0515969522,0
+PSCF.US,D,20121130,000000,22.6578,22.6578,22.5362,22.5627,5426.8035294103,0
+PSCF.US,D,20121203,000000,22.6215,22.6597,22.5549,22.6215,7368.4476815807,0
+PSCF.US,D,20121204,000000,22.6382,22.643,22.504,22.643,3024.7590025663,0
+PSCF.US,D,20121205,000000,22.6392,22.7233,22.5216,22.6392,7652.2421475657,0
+PSCF.US,D,20121206,000000,22.7459,22.7459,22.6606,22.6685,7422.5523819304,0
+PSCF.US,D,20121207,000000,22.7087,22.7567,22.6685,22.7087,13430.215807547,0
+PSCF.US,D,20121210,000000,22.7508,22.7743,22.6734,22.7175,6762.0667003035,0
+PSCF.US,D,20121211,000000,22.8066,22.9144,22.787,22.8341,4098.6862623368,0
+PSCF.US,D,20121212,000000,22.8341,22.9291,22.7273,22.7273,7925.8281795224,0
+PSCF.US,D,20121213,000000,22.6949,22.7253,22.5853,22.6068,7716.5552819436,0
+PSCF.US,D,20121214,000000,22.644,22.644,22.5529,22.5627,10799.502358471,0
+PSCF.US,D,20121217,000000,22.7508,22.886,22.742,22.8654,11700.907083164,0
+PSCF.US,D,20121218,000000,22.931,23.1161,22.931,23.1161,11193.547911961,0
+PSCF.US,D,20121219,000000,23.1133,23.2739,23.1133,23.1848,6686.5242884946,0
+PSCF.US,D,20121220,000000,23.2837,23.3659,23.2709,23.3659,9916.4728150284,0
+PSCF.US,D,20121221,000000,21.6164,23.3679,21.6164,23.2641,19425.62911233,0
+PSCF.US,D,20121224,000000,23.3278,23.3278,23.2092,23.2405,8419.916386489,0
+PSCF.US,D,20121226,000000,23.2553,23.2925,23.17,23.1848,32476.091174027,0
+PSCF.US,D,20121227,000000,23.2847,23.2847,22.9076,23.2405,6057.6847523552,0
+PSCF.US,D,20121228,000000,23.1916,23.2171,23.124,23.124,8456.6667489907,0
+PSCF.US,D,20121231,000000,23.1622,23.3591,23.0966,23.3591,12997.37820475,0
+PSCF.US,D,20130102,000000,23.6872,23.8979,23.6872,23.8665,4958.2364075142,0
+PSCF.US,D,20130103,000000,23.8979,24.0301,23.8979,23.9792,5912.7249891543,0
+PSCF.US,D,20130104,000000,24.0693,24.1467,24.0595,24.1291,9497.9270198708,0
+PSCF.US,D,20130107,000000,24.0037,24.0439,23.9636,24.0439,11287.46550502,0
+PSCF.US,D,20130108,000000,24.0399,24.0399,23.942,23.9792,8540.3759080222,0
+PSCF.US,D,20130109,000000,24.0183,24.0928,24.0183,24.0497,10691.292957772,0
+PSCF.US,D,20130110,000000,24.0271,24.088,24.0271,24.088,7998.3080611229,0
+PSCF.US,D,20130111,000000,24.0115,24.0115,23.9155,24.0037,12070.452394987,0
+PSCF.US,D,20130114,000000,24.0115,24.0595,23.9792,24.0595,4798.9848366737,0
+PSCF.US,D,20130115,000000,24.0693,24.1673,24.0693,24.1673,3188.0939470181,0
+PSCF.US,D,20130116,000000,24.1173,24.1751,24.1124,24.1673,46254.414581937,0
+PSCF.US,D,20130117,000000,24.2358,24.3201,24.2358,24.3123,9855.222210859,0
+PSCF.US,D,20130118,000000,24.275,24.2917,24.275,24.2829,2658.2762209527,0
+PSCF.US,D,20130122,000000,24.4269,24.5934,24.4269,24.5934,8209.6226455074,0
+PSCF.US,D,20130123,000000,24.5454,24.5709,24.5297,24.5375,8198.3933680763,0
+PSCF.US,D,20130124,000000,24.6473,24.66,24.5767,24.6228,8636.3351878877,0
+PSCF.US,D,20130125,000000,24.6757,24.7217,24.616,24.6757,11837.700099142,0
+PSCF.US,D,20130128,000000,24.6982,24.7903,24.6463,24.758,7112.215987472,0
+PSCF.US,D,20130129,000000,24.8129,24.8862,24.8079,24.8862,13318.943876639,0
+PSCF.US,D,20130130,000000,24.7913,24.7913,24.616,24.6698,5866.7870360272,0
+PSCF.US,D,20130131,000000,24.6394,24.7217,24.611,24.6669,5977.0381235322,0
+PSCF.US,D,20130201,000000,24.8187,25.0224,24.8187,25.0078,19833.96647346,0
+PSCF.US,D,20130204,000000,24.9255,24.9255,24.758,24.7668,13942.679195765,0
+PSCF.US,D,20130205,000000,24.8862,24.9431,24.8638,24.9255,10804.606575485,0
+PSCF.US,D,20130206,000000,24.8422,24.9549,24.8334,24.9549,6367.0003034108,0
+PSCF.US,D,20130207,000000,24.9803,24.9803,24.8481,24.9647,4681.587845349,0
+PSCF.US,D,20130208,000000,25.045,25.0911,25.045,25.0685,6071.9765599948,0
+PSCF.US,D,20130211,000000,25.1067,25.1234,25.0753,25.1234,6459.8970530677,0
+PSCF.US,D,20130212,000000,25.1664,25.2918,25.1067,25.2674,10512.645362277,0
+PSCF.US,D,20130213,000000,25.3427,25.3447,25.2468,25.2654,5600.3469078903,0
+PSCF.US,D,20130214,000000,25.3947,25.4701,25.381,25.4162,6943.7768260061,0
+PSCF.US,D,20130215,000000,25.3585,25.4182,25.3585,25.4133,2561.2960976844,0
+PSCF.US,D,20130219,000000,25.5661,25.6425,25.521,25.6425,7262.2799676871,0
+PSCF.US,D,20130220,000000,25.5828,25.6229,25.4044,25.4044,7530.7617826297,0
+PSCF.US,D,20130221,000000,25.2722,25.2948,25.0685,25.1606,11403.841652943,0
+PSCF.US,D,20130222,000000,25.3085,25.3633,25.2654,25.3633,16414.141074001,0
+PSCF.US,D,20130225,000000,25.4407,25.4407,24.8804,24.8804,6173.0400568743,0
+PSCF.US,D,20130226,000000,24.9754,24.993,24.7785,24.9353,3439.2214241127,0
+PSCF.US,D,20130227,000000,25.0362,25.2155,25.0362,25.1292,26655.242091127,0
+PSCF.US,D,20130228,000000,25.1899,25.2722,25.1175,25.1811,10899.545011947,0
+PSCF.US,D,20130301,000000,25.0293,25.3418,25.0293,25.3026,12984.107240513,0
+PSCF.US,D,20130304,000000,25.3026,25.4554,25.3026,25.4486,13654.801356168,0
+PSCF.US,D,20130305,000000,25.5582,25.6984,25.5582,25.6229,4862.2771276488,0
+PSCF.US,D,20130306,000000,25.665,25.6984,25.6367,25.6984,6151.602345415,0
+PSCF.US,D,20130307,000000,25.6788,25.8208,25.6788,25.8208,4811.2349575076,0
+PSCF.US,D,20130308,000000,26.0079,26.0079,25.8394,25.9324,15629.112497229,0
+PSCF.US,D,20130311,000000,25.8697,25.8903,25.8482,25.8707,4411.0643436008,0
+PSCF.US,D,20130312,000000,25.8355,25.8404,25.764,25.7709,5683.035223519,0
+PSCF.US,D,20130313,000000,25.7337,25.9021,25.7337,25.8777,6481.334764527,0
+PSCF.US,D,20130314,000000,25.9805,26.1646,25.9717,26.1646,9850.1179938449,0
+PSCF.US,D,20130315,000000,26.1391,26.291,26.1225,26.2851,11037.358871329,0
+PSCF.US,D,20130318,000000,26.1617,26.1862,26.0109,26.0784,7823.7438392401,0
+PSCF.US,D,20130319,000000,26.1686,26.1686,25.8502,26.052,7972.7869760523,0
+PSCF.US,D,20130320,000000,26.1431,26.3067,26.1391,26.1431,2040.6659622444,0
+PSCF.US,D,20130321,000000,26.1666,26.195,26.0716,26.0716,3361.6373254981,0
+PSCF.US,D,20130322,000000,26.099,26.147,26.0922,26.1049,4945.9862866803,0
+PSCF.US,D,20130325,000000,26.1597,26.244,26.0608,26.1225,11694.782022747,0
+PSCF.US,D,20130326,000000,26.2685,26.2685,26.1862,26.2293,6316.9789766724,0
+PSCF.US,D,20130327,000000,26.1157,26.3096,26.1157,26.3096,5613.617872127,0
+PSCF.US,D,20130328,000000,26.1137,26.3801,26.1137,26.3801,5035.8205061288,0
+PSCF.US,D,20130401,000000,26.2234,26.3929,25.9932,26.0686,36408.379961704,0
+PSCF.US,D,20130402,000000,26.3214,26.3214,26.0598,26.0598,4966.4031547368,0
+PSCF.US,D,20130403,000000,25.9129,25.9628,25.8228,25.8375,6322.0831936866,0
+PSCF.US,D,20130404,000000,25.9618,26.102,25.8492,26.102,4632.5873620135,0
+PSCF.US,D,20130405,000000,25.7523,26.1157,25.714,26.1157,7241.8630996306,0
+PSCF.US,D,20130408,000000,26.0451,26.3596,26.0432,26.3596,6561.9813933501,0
+PSCF.US,D,20130409,000000,26.2675,26.3292,26.2146,26.3262,4860.2354408432,0
+PSCF.US,D,20130410,000000,26.4017,26.5623,26.3596,26.4957,8365.8116861394,0
+PSCF.US,D,20130411,000000,26.5143,26.628,26.4957,26.4957,5103.1961707152,0
+PSCF.US,D,20130412,000000,26.4478,26.4516,26.3448,26.3615,5291.0313568347,0
+PSCF.US,D,20130415,000000,26.3214,26.3214,25.6621,25.6621,13976.367028058,0
+PSCF.US,D,20130416,000000,25.8238,26.0011,25.8238,25.9139,4826.54760855,0
+PSCF.US,D,20130417,000000,25.8502,25.8502,25.5142,25.6562,14403.079570438,0
+PSCF.US,D,20130418,000000,25.5671,25.6738,25.5582,25.5877,5691.2019707416,0
+PSCF.US,D,20130419,000000,25.5318,25.8972,25.5073,25.8795,9009.9638733211,0
+PSCF.US,D,20130422,000000,25.6925,25.9306,25.6925,25.9306,3945.5597519132,0
+PSCF.US,D,20130423,000000,26.1617,26.2058,26.0853,26.1431,8903.7961594274,0
+PSCF.US,D,20130424,000000,26.2068,26.3302,26.2068,26.3214,14166.243900983,0
+PSCF.US,D,20130425,000000,26.2146,26.4095,26.2146,26.2841,4167.0827703259,0
+PSCF.US,D,20130426,000000,26.2675,26.2675,26.0726,26.1157,7819.6604656288,0
+PSCF.US,D,20130429,000000,26.3067,26.3743,26.2607,26.3067,6290.437048199,0
+PSCF.US,D,20130430,000000,26.3733,26.4389,26.3214,26.4242,5363.5112384352,0
+PSCF.US,D,20130501,000000,26.2538,26.2538,26.0824,26.0824,8676.1480805978,0
+PSCF.US,D,20130502,000000,26.1519,26.4145,26.1391,26.3703,53853.572872557,0
+PSCF.US,D,20130503,000000,26.6917,26.8003,26.579,26.7358,5105.2378575208,0
+PSCF.US,D,20130506,000000,27.0962,27.0962,26.5692,26.9581,6002.5592086028,0
+PSCF.US,D,20130507,000000,27.0198,27.2216,27.0198,27.2216,5516.6377488587,0
+PSCF.US,D,20130508,000000,27.2011,27.2824,27.1314,27.2824,6672.232480855,0
+PSCF.US,D,20130509,000000,27.3205,27.3205,27.1236,27.1314,7305.1553906057,0
+PSCF.US,D,20130510,000000,27.2001,27.2079,27.1579,27.1883,2803.2359841536,0
+PSCF.US,D,20130513,000000,27.2774,27.3137,27.1236,27.2294,8192.2683076594,0
+PSCF.US,D,20130514,000000,27.4185,27.5772,27.4185,27.5126,8437.270724337,0
+PSCF.US,D,20130515,000000,27.5869,27.7946,27.4978,27.7614,8662.8771163611,0
+PSCF.US,D,20130516,000000,27.7379,27.8231,27.6702,27.6702,8213.7060191187,0
+PSCF.US,D,20130517,000000,27.8397,27.9651,27.8397,27.9102,5966.8296895039,0
+PSCF.US,D,20130520,000000,27.9583,28.0885,27.9583,27.9827,77513.660419799,0
+PSCF.US,D,20130521,000000,28.1483,28.1483,27.9641,28.0278,10348.289574423,0
+PSCF.US,D,20130522,000000,28.1346,28.2541,27.3812,27.3812,15666.883703133,0
+PSCF.US,D,20130523,000000,27.2001,27.298,27.1208,27.2618,94324.909577498,0
+PSCF.US,D,20130524,000000,27.0962,27.3039,26.965,27.2363,8268.8315628712,0
+PSCF.US,D,20130528,000000,27.5949,27.8064,27.3774,27.3774,7823.7438392401,0
+PSCF.US,D,20130529,000000,27.2774,27.2774,26.9327,27.1236,15198.316581238,0
+PSCF.US,D,20130530,000000,27.1727,27.1727,27.0639,27.0727,14873.68837914,0
+PSCF.US,D,20130531,000000,27.0188,27.0639,26.7769,26.7769,52074.242821435,0
+PSCF.US,D,20130603,000000,26.7005,26.9189,26.6535,26.9062,8908.9003764416,0
+PSCF.US,D,20130604,000000,26.9229,26.965,26.6329,26.7691,8561.8136194815,0
+PSCF.US,D,20130605,000000,26.6917,26.6917,26.3801,26.5124,12247.058303674,0
+PSCF.US,D,20130606,000000,26.5702,26.579,26.3664,26.5124,10632.084040408,0
+PSCF.US,D,20130607,000000,26.7377,26.868,26.6192,26.8288,7440.9275631812,0
+PSCF.US,D,20130610,000000,26.965,26.965,26.7985,26.9522,4485.5859120069,0
+PSCF.US,D,20130611,000000,27.2774,27.2774,26.0853,26.6123,17860.676175801,0
+PSCF.US,D,20130612,000000,26.8827,26.8993,26.3057,26.3596,8234.1228871752,0
+PSCF.US,D,20130613,000000,26.2851,26.5319,26.2528,26.5319,12153.140710615,0
+PSCF.US,D,20130614,000000,26.7005,26.7915,26.5271,26.6192,4740.7967627128,0
+PSCF.US,D,20130617,000000,26.7985,26.7985,26.6172,26.6172,2752.1938140124,0
+PSCF.US,D,20130618,000000,26.6192,27.0267,26.6192,27.0267,6449.6886190395,0
+PSCF.US,D,20130619,000000,26.9248,26.9248,26.6054,26.6054,2574.5670619211,0
+PSCF.US,D,20130620,000000,26.3743,26.3743,25.8727,26.0686,13533.320991232,0
+PSCF.US,D,20130621,000000,26.1,26.1373,25.8786,26.1137,5286.9479832234,0
+PSCF.US,D,20130624,000000,26.0373,26.1646,25.715,26.0676,16506.016980255,0
+PSCF.US,D,20130625,000000,26.3596,26.3596,26.0157,26.2979,22555.534985388,0
+PSCF.US,D,20130626,000000,26.5203,26.6759,26.3664,26.5565,19662.464781785,0
+PSCF.US,D,20130627,000000,26.7553,26.9708,26.6789,26.9708,30439.508585394,0
+PSCF.US,D,20130628,000000,26.9708,27.1138,26.8798,27.1138,10682.105367147,0
+PSCF.US,D,20130701,000000,27.4126,27.4126,27.1138,27.2931,9150.8402629107,0
+PSCF.US,D,20130702,000000,27.3519,27.6183,27.3519,27.4969,9376.4466549348,0
+PSCF.US,D,20130703,000000,27.4733,27.5488,27.3235,27.4675,4960.2780943199,0
+PSCF.US,D,20130705,000000,27.6683,28.0836,27.4293,27.6585,8894.608568802,0
+PSCF.US,D,20130708,000000,28.3207,28.3207,27.6585,27.8563,16677.518671929,0
+PSCF.US,D,20130709,000000,27.9162,28.1248,27.8143,28.0836,11180.276947724,0
+PSCF.US,D,20130710,000000,28.4598,28.4598,27.8475,28.0562,6612.0027200885,0
+PSCF.US,D,20130711,000000,28.0866,28.2071,28.0406,28.1571,19640.006226923,0
+PSCF.US,D,20130712,000000,28.4598,28.4598,28.0836,28.1924,16883.729039299,0
+PSCF.US,D,20130715,000000,28.3207,28.8095,28.2453,28.452,21974.67508918,0
+PSCF.US,D,20130716,000000,28.6665,28.6665,28.2453,28.306,8852.7539892863,0
+PSCF.US,D,20130717,000000,28.3619,28.6126,28.3619,28.5049,9104.9023097837,0
+PSCF.US,D,20130718,000000,28.6802,28.9192,28.6469,28.8801,15926.177927451,0
+PSCF.US,D,20130719,000000,29.0269,29.0269,28.7605,28.9192,17015.417838264,0
+PSCF.US,D,20130722,000000,29.2631,29.2631,28.9192,29.0868,12201.120350548,0
+PSCF.US,D,20130723,000000,29.1837,29.215,28.9486,29.1318,77583.077771191,0
+PSCF.US,D,20130724,000000,29.1621,29.1621,28.8262,28.8536,18201.637872345,0
+PSCF.US,D,20130725,000000,28.8017,28.9712,28.6665,28.8095,9587.7612393192,0
+PSCF.US,D,20130726,000000,28.8095,28.9858,28.6489,28.8085,12495.123250561,0
+PSCF.US,D,20130729,000000,28.7517,28.8095,28.5049,28.5734,45092.694789524,0
+PSCF.US,D,20130730,000000,28.7106,28.7106,28.4755,28.5195,9513.2396709131,0
+PSCF.US,D,20130731,000000,28.687,28.736,28.4001,28.4833,8687.3773580288,0
+PSCF.US,D,20130801,000000,28.8801,28.8801,28.6175,28.6802,18630.392101531,0
+PSCF.US,D,20130802,000000,28.8977,28.8977,28.5195,28.7126,18532.39113486,0
+PSCF.US,D,20130805,000000,28.8262,28.8262,28.6968,28.7272,13612.946776653,0
+PSCF.US,D,20130806,000000,28.6391,28.6391,28.4432,28.5195,9478.5309952171,0
+PSCF.US,D,20130807,000000,28.7605,28.7605,28.1992,28.3295,23030.2271677,0
+PSCF.US,D,20130808,000000,28.4157,28.4157,28.3011,28.4001,9453.0099101465,0
+PSCF.US,D,20130809,000000,28.5195,28.5734,28.354,28.498,11714.178047401,0
+PSCF.US,D,20130812,000000,28.4833,28.5597,28.3188,28.4833,7529.7409392269,0
+PSCF.US,D,20130813,000000,28.4001,28.5127,28.2453,28.452,15671.987920148,0
+PSCF.US,D,20130814,000000,28.5284,28.5284,28.3913,28.4226,13002.482421764,0
+PSCF.US,D,20130815,000000,28.3843,28.3843,27.8887,27.9965,26433.719072715,0
+PSCF.US,D,20130816,000000,27.8887,28.0327,27.7183,27.7349,25409.813139682,0
+PSCF.US,D,20130819,000000,27.8809,27.8809,27.3588,27.3588,9268.2372542355,0
+PSCF.US,D,20130820,000000,28.4354,28.4354,26.9924,27.9494,7481.7612992942,0
+PSCF.US,D,20130821,000000,27.9034,27.9034,27.6644,27.7624,6517.0642836259,0
+PSCF.US,D,20130822,000000,27.7398,27.9965,27.7398,27.9965,4814.2974877161,0
+PSCF.US,D,20130823,000000,27.9602,28.1061,27.9602,28.1061,11042.463088343,0
+PSCF.US,D,20130826,000000,28.0484,28.0983,27.9455,27.9455,8300.4777083587,0
+PSCF.US,D,20130827,000000,27.5958,27.7848,27.3892,27.397,9941.993900099,0
+PSCF.US,D,20130828,000000,27.2755,27.4675,26.9532,27.2706,7673.679859025,0
+PSCF.US,D,20130829,000000,27.2344,27.5586,27.2344,27.4881,10809.710792499,0
+PSCF.US,D,20130830,000000,27.4733,27.4733,27.1216,27.1991,3653.5985387057,0
+PSCF.US,D,20130903,000000,27.1755,27.1755,26.9708,26.9708,68626.197754817,0
+PSCF.US,D,20130904,000000,27.1178,27.3245,27.1178,27.2647,8925.2338708867,0
+PSCF.US,D,20130905,000000,27.2568,27.3167,27.2236,27.3088,9387.6759323658,0
+PSCF.US,D,20130906,000000,27.4195,27.4969,27.1286,27.4126,10619.833919574,0
+PSCF.US,D,20130909,000000,27.3812,27.7398,27.3812,27.7398,10523.874639708,0
+PSCF.US,D,20130910,000000,27.8103,27.9034,27.7319,27.8329,8916.0462802613,0
+PSCF.US,D,20130911,000000,27.7702,27.9602,27.7702,27.8711,11283.38213141,0
+PSCF.US,D,20130912,000000,28.0484,28.0484,27.7339,27.7398,10211.496558445,0
+PSCF.US,D,20130913,000000,27.7183,27.8809,27.7183,27.8231,6486.4389815412,0
+PSCF.US,D,20130916,000000,28.161,28.161,27.9455,28.0013,9867.4723316929,0
+PSCF.US,D,20130917,000000,27.9524,28.161,27.9524,28.0484,3320.8035893852,0
+PSCF.US,D,20130918,000000,28.1776,28.591,27.9602,28.3667,13198.484355106,0
+PSCF.US,D,20130919,000000,28.3383,28.3755,28.1688,28.3295,9432.5930420901,0
+PSCF.US,D,20130920,000000,28.306,28.45,28.2844,28.45,5488.0541335797,0
+PSCF.US,D,20130923,000000,28.2688,28.306,28.1317,28.2531,9660.2411209197,0
+PSCF.US,D,20130924,000000,28.2061,28.5127,28.2061,28.3207,9514.2605143159,0
+PSCF.US,D,20130925,000000,28.2688,28.452,28.2453,28.2776,50466.414461987,0
+PSCF.US,D,20130926,000000,28.1924,28.354,28.1924,28.3198,4580.5243484695,0
+PSCF.US,D,20130927,000000,28.2061,28.3471,28.2061,28.3471,8477.0836170472,0
+PSCF.US,D,20130930,000000,28.1982,28.3002,28.0836,28.3002,6780.4418815543,0
+PSCF.US,D,20131001,000000,28.3843,28.642,28.3295,28.544,13824.261361037,0
+PSCF.US,D,20131002,000000,28.4001,28.4598,28.2844,28.3002,7040.7569492744,0
+PSCF.US,D,20131003,000000,28.1836,28.1836,27.9328,28.064,8218.8102361328,0
+PSCF.US,D,20131004,000000,28.1149,28.2296,28.0474,28.1836,4528.4613349255,0
+PSCF.US,D,20131007,000000,27.8858,28.0836,27.8377,27.926,10167.600292123,0
+PSCF.US,D,20131008,000000,27.9367,27.9367,27.5556,27.5556,6648.7530825901,0
+PSCF.US,D,20131009,000000,27.5753,27.7163,27.5468,27.5468,4565.2116974271,0
+PSCF.US,D,20131010,000000,28.2599,28.2776,28.0768,28.2688,8345.3948180829,0
+PSCF.US,D,20131011,000000,28.2296,28.6293,28.1836,28.5999,15513.75719271,0
+PSCF.US,D,20131014,000000,28.3579,28.7753,28.3579,28.7753,13168.879896424,0
+PSCF.US,D,20131015,000000,28.7537,28.8193,28.6293,28.6351,7690.0133534702,0
+PSCF.US,D,20131016,000000,28.6351,29.0377,28.6351,28.98,8867.0457969258,0
+PSCF.US,D,20131017,000000,29.3121,29.3121,29.0113,29.2112,14675.644758992,0
+PSCF.US,D,20131018,000000,29.7019,29.7019,29.3502,29.4972,23472.252361123,0
+PSCF.US,D,20131021,000000,29.4806,29.6696,29.4806,29.5932,10300.30993449,0
+PSCF.US,D,20131022,000000,29.602,29.7793,29.5324,29.6961,15127.878386443,0
+PSCF.US,D,20131023,000000,29.6961,29.7871,29.6186,29.6256,4955.1738773058,0
+PSCF.US,D,20131024,000000,30.0408,30.0408,29.6324,29.7704,9651.0535302943,0
+PSCF.US,D,20131025,000000,29.8498,29.9331,29.7793,29.7793,7171.4249048358,0
+PSCF.US,D,20131028,000000,29.9537,30.0154,29.8253,29.9164,7562.4079281172,0
+PSCF.US,D,20131029,000000,29.8498,29.9723,29.6863,29.8577,15127.878386443,0
+PSCF.US,D,20131030,000000,30.323,30.323,29.8498,29.8498,18125.074617134,0
+PSCF.US,D,20131031,000000,29.7195,29.7362,29.5324,29.5324,11142.50574182,0
+PSCF.US,D,20131101,000000,29.7362,29.7362,29.2033,29.4413,9651.0535302943,0
+PSCF.US,D,20131104,000000,29.6784,29.6784,29.3121,29.5324,7429.6982857502,0
+PSCF.US,D,20131105,000000,29.3728,29.5726,29.3728,29.4894,4565.2116974271,0
+PSCF.US,D,20131106,000000,29.6853,29.6853,29.4972,29.4982,4888.8190561222,0
+PSCF.US,D,20131107,000000,29.3199,29.458,29.1435,29.1435,6391.5005450786,0
+PSCF.US,D,20131108,000000,29.1435,29.6148,29.0808,29.4806,13088.233267601,0
+PSCF.US,D,20131111,000000,29.4806,29.5853,29.4188,29.4345,1825.2680042486,0
+PSCF.US,D,20131112,000000,29.3668,29.4492,29.1573,29.2953,12126.598782141,0
+PSCF.US,D,20131113,000000,29.1112,29.5138,29.1112,29.505,7690.0133534702,0
+PSCF.US,D,20131114,000000,29.9096,29.9096,28.9946,29.6627,11994.909983177,0
+PSCF.US,D,20131115,000000,29.6696,29.7871,29.5814,29.7548,9871.5557053042,0
+PSCF.US,D,20131118,000000,29.7195,29.986,29.6324,29.6559,15513.75719271,0
+PSCF.US,D,20131119,000000,29.7421,29.8645,28.4765,29.5629,11083.296824456,0
+PSCF.US,D,20131120,000000,29.6696,29.8645,29.4972,29.4972,7562.4079281172,0
+PSCF.US,D,20131121,000000,29.6696,30.1682,29.6696,30.0917,10621.87560638,0
+PSCF.US,D,20131122,000000,30.0066,30.2446,30.0066,30.2446,1958.9984900185,0
+PSCF.US,D,20131125,000000,30.2936,30.4845,30.2936,30.3171,13084.14989399,0
+PSCF.US,D,20131126,000000,30.4709,30.5375,30.323,30.4396,10430.977890051,0
+PSCF.US,D,20131127,000000,30.6081,30.6972,30.513,30.6972,8421.9580732947,0
+PSCF.US,D,20131129,000000,31.0214,33.2441,30.5169,30.6746,12248.079147077,0
+PSCF.US,D,20131202,000000,31.1527,31.1527,30.2161,30.2662,8268.8315628712,0
+PSCF.US,D,20131203,000000,30.3847,30.3847,29.8734,30.032,10561.645845613,0
+PSCF.US,D,20131204,000000,30.1016,30.2446,29.749,30.0408,5213.4472582201,0
+PSCF.US,D,20131205,000000,29.9096,30.0408,29.8498,29.9096,3909.8302328144,0
+PSCF.US,D,20131206,000000,30.3769,30.5003,30.2916,30.3485,13084.14989399,0
+PSCF.US,D,20131209,000000,30.2161,30.2603,30.1506,30.1574,7040.7569492744,0
+PSCF.US,D,20131210,000000,30.1329,30.2319,29.9008,30.032,12256.2458943,0
+PSCF.US,D,20131211,000000,29.9938,29.9938,29.3502,29.3502,12926.940009956,0
+PSCF.US,D,20131212,000000,29.36,29.7421,29.36,29.5481,17730.00822024,0
+PSCF.US,D,20131213,000000,29.6256,29.6627,29.4717,29.5805,8605.7098858029,0
+PSCF.US,D,20131216,000000,29.648,29.9625,29.648,29.9537,8867.0457969258,0
+PSCF.US,D,20131217,000000,29.8734,29.9468,29.7362,29.8645,6780.4418815543,0
+PSCF.US,D,20131218,000000,29.6559,30.2093,29.6559,30.177,9514.2605143159,0
+PSCF.US,D,20131219,000000,30.2662,30.3387,29.9567,29.9567,8016.6832423737,0
+PSCF.US,D,20131220,000000,30.2083,30.5728,30.1848,30.5728,5764.7026957449,0
+PSCF.US,D,20131223,000000,30.6521,30.8206,30.6521,30.8206,21036.520001986,0
+PSCF.US,D,20131224,000000,30.7471,30.9372,30.7471,30.8363,19288.836096352,0
+PSCF.US,D,20131226,000000,30.8833,30.9372,30.8206,30.8431,29027.68215929,0
+PSCF.US,D,20131227,000000,30.6884,30.8128,30.6109,30.7275,7376.6144288033,0
+PSCF.US,D,20131230,000000,30.8363,30.8363,30.7353,30.799,13839.574012079,0
+PSCF.US,D,20131231,000000,30.9538,30.9538,30.7902,30.7902,7866.6192621587,0
+PSCF.US,D,20140102,000000,30.5728,30.5728,30.2446,30.2446,8461.7709660048,0
+PSCF.US,D,20140103,000000,30.4552,30.5688,30.418,30.5482,6978.4855017021,0
+PSCF.US,D,20140106,000000,30.5884,30.5884,30.3171,30.3808,10521.832952903,0
+PSCF.US,D,20140107,000000,30.418,30.6364,30.37,30.5032,7479.7196124885,0
+PSCF.US,D,20140108,000000,30.3954,30.4327,30.2446,30.4033,7096.9033364297,0
+PSCF.US,D,20140109,000000,30.5552,30.5552,30.2642,30.3397,13441.445084978,0
+PSCF.US,D,20140110,000000,30.3553,30.5189,30.3543,30.5032,8733.3153111559,0
+PSCF.US,D,20140113,000000,30.3397,30.3631,30.0282,30.0282,7737.9929934029,0
+PSCF.US,D,20140114,000000,30.3769,30.5316,30.176,30.5316,42965.257138039,0
+PSCF.US,D,20140115,000000,30.5649,30.6796,30.5316,30.6521,35982.688262726,0
+PSCF.US,D,20140116,000000,30.7471,30.7471,30.3954,30.5482,14958.418381575,0
+PSCF.US,D,20140117,000000,30.5728,30.5884,30.2838,30.4719,13540.466895053,0
+PSCF.US,D,20140121,000000,30.5649,30.8363,30.5649,30.8128,36346.108514132,0
+PSCF.US,D,20140122,000000,30.9695,31.0449,30.8078,31.0449,46689.29387154,0
+PSCF.US,D,20140123,000000,31.0449,31.0449,30.5111,30.5884,14958.418381575,0
+PSCF.US,D,20140124,000000,30.2838,30.4875,29.9919,30.1604,13540.466895053,0
+PSCF.US,D,20140127,000000,30.1173,30.1604,29.6637,29.744,13930.42907493,0
+PSCF.US,D,20140128,000000,29.7812,29.8596,29.6256,29.7039,19861.529245336,0
+PSCF.US,D,20140129,000000,30.0193,30.0193,29.3101,29.3738,10832.169347361,0
+PSCF.US,D,20140130,000000,29.3786,29.9772,29.3786,29.7959,7998.3080611229,0
+PSCF.US,D,20140131,000000,28.883,29.6794,28.883,29.6324,26052.944483461,0
+PSCF.US,D,20140203,000000,29.3013,29.3316,28.5009,28.5343,23528.398748278,0
+PSCF.US,D,20140204,000000,28.6958,29.1475,28.5646,28.8272,23151.707532636,0
+PSCF.US,D,20140205,000000,28.5891,28.835,28.5891,28.6469,12982.065553707,0
+PSCF.US,D,20140206,000000,28.8272,28.9516,28.7439,28.929,29161.412645059,0
+PSCF.US,D,20140207,000000,28.9212,29.0544,28.8516,28.9594,12347.100957152,0
+PSCF.US,D,20140210,000000,28.8272,29.0054,28.8242,28.9212,13470.028700258,0
+PSCF.US,D,20140211,000000,28.975,29.5236,28.975,29.4237,10159.433544901,0
+PSCF.US,D,20140212,000000,29.3786,29.4639,29.3121,29.3346,5654.4516082399,0
+PSCF.US,D,20140213,000000,29.0994,29.6324,29.0994,29.6157,5654.4516082399,0
+PSCF.US,D,20140214,000000,29.6559,29.7509,29.5805,29.7009,4764.2761609777,0
+PSCF.US,D,20140218,000000,29.8028,30.0016,29.7313,29.9223,12092.910949848,0
+PSCF.US,D,20140219,000000,30.0536,30.0536,29.4639,29.4639,12689.083497097,0
+PSCF.US,D,20140220,000000,29.744,29.7724,29.5403,29.7097,5039.9038797401,0
+PSCF.US,D,20140221,000000,29.6705,29.8528,29.5805,29.7215,9409.1136438251,0
+PSCF.US,D,20140224,000000,29.9292,30.1604,29.8674,29.9439,17863.73870601,0
+PSCF.US,D,20140225,000000,29.8762,30.0066,29.8195,29.8195,7348.0308135243,0
+PSCF.US,D,20140226,000000,29.9292,30.1564,29.9292,30.0889,5541.1379905265,0
+PSCF.US,D,20140227,000000,29.9439,30.1486,29.9439,30.1486,7354.1558739412,0
+PSCF.US,D,20140228,000000,30.3171,30.4855,30.1956,30.3171,12877.93952662,0
+PSCF.US,D,20140303,000000,30.0987,30.2593,29.8528,30.2309,49990.701436272,0
+PSCF.US,D,20140304,000000,30.7109,31.1311,30.7109,31.0469,6888.6512822536,0
+PSCF.US,D,20140305,000000,30.8294,30.9538,30.799,30.8519,6860.0676669746,0
+PSCF.US,D,20140306,000000,30.992,31.0684,30.9372,31.0684,7415.4064781106,0
+PSCF.US,D,20140307,000000,31.1615,31.1615,30.8833,30.9097,16022.137207317,0
+PSCF.US,D,20140310,000000,30.8833,31.0057,30.8765,30.9803,9930.764622668,0
+PSCF.US,D,20140311,000000,30.9097,31.0273,30.7902,30.8441,11393.633218914,0
+PSCF.US,D,20140312,000000,30.6942,30.9754,30.6942,30.8901,6790.6503155826,0
+PSCF.US,D,20140313,000000,31.1752,31.1752,30.5728,30.6942,5167.5093050931,0
+PSCF.US,D,20140314,000000,30.8441,30.9166,30.6942,30.7501,5125.6547255773,0
+PSCF.US,D,20140317,000000,31.0518,31.1487,31.0361,31.0596,2926.7580358953,0
+PSCF.US,D,20140318,000000,31.0752,31.2721,31.043,31.187,3345.3038310529,0
+PSCF.US,D,20140319,000000,31.2721,31.2721,30.8901,30.8901,7313.3221378283,0
+PSCF.US,D,20140320,000000,31.0832,31.2164,31.0117,31.1409,10257.434511571,0
+PSCF.US,D,20140321,000000,31.3927,31.4877,31.0998,31.0998,7151.0080367793,0
+PSCF.US,D,20140324,000000,31.1997,31.1997,30.7609,30.9744,9822.5552219687,0
+PSCF.US,D,20140325,000000,31.1047,31.1047,30.8343,30.944,5919.8708929741,0
+PSCF.US,D,20140326,000000,31.1997,31.1997,30.4238,30.4238,5781.03619019,0
+PSCF.US,D,20140327,000000,30.4288,30.4288,30.1085,30.1829,5361.4695516295,0
+PSCF.US,D,20140328,000000,30.5159,30.6335,30.1584,30.1584,5380.8655762832,0
+PSCF.US,D,20140331,000000,30.4591,30.8274,30.3054,30.7971,11518.176114059,0
+PSCF.US,D,20140401,000000,30.7814,31.0057,30.7177,31.0057,9590.8237695277,0
+PSCF.US,D,20140402,000000,31.2086,31.2633,31.0998,31.1899,11333.403458148,0
+PSCF.US,D,20140403,000000,28.881,31.1997,28.881,31.0273,8138.1636073097,0
+PSCF.US,D,20140404,000000,31.1537,31.183,30.5071,30.6071,5115.4462915491,0
+PSCF.US,D,20140407,000000,30.5287,30.5287,30.2123,30.3054,7870.70263577,0
+PSCF.US,D,20140408,000000,30.4777,30.655,30.3142,30.4591,6621.1903107139,0
+PSCF.US,D,20140409,000000,30.3817,30.4777,30.3142,30.4777,5932.1210138079,0
+PSCF.US,D,20140410,000000,30.4444,30.4905,29.8126,29.8195,6815.1505572503,0
+PSCF.US,D,20140411,000000,29.5589,29.9615,29.5589,29.6344,7032.5902020518,0
+PSCF.US,D,20140414,000000,29.8391,29.9459,29.4707,29.6578,17535.027130301,0
+PSCF.US,D,20140415,000000,29.8391,30.0222,29.5589,29.9301,8307.6236121785,0
+PSCF.US,D,20140416,000000,30.032,30.0927,30.0095,30.0477,5045.0080967542,0
+PSCF.US,D,20140417,000000,30.13,30.3739,30.13,30.3455,4674.4419415293,0
+PSCF.US,D,20140421,000000,30.3367,30.4238,30.2123,30.2339,12580.874096398,0
+PSCF.US,D,20140422,000000,30.2417,30.6521,30.2417,30.4288,10564.708375821,0
+PSCF.US,D,20140423,000000,30.3719,30.5522,30.3661,30.3896,7906.4321548688,0
+PSCF.US,D,20140424,000000,30.27,30.27,30.0546,30.0703,5398.2199141312,0
+PSCF.US,D,20140425,000000,29.8215,30.0477,29.7303,29.7588,4721.4007380591,0
+PSCF.US,D,20140428,000000,29.8126,29.9311,29.4707,29.7215,3980.2684276092,0
+PSCF.US,D,20140429,000000,29.9468,29.9468,29.651,29.6891,6130.1646339557,0
+PSCF.US,D,20140430,000000,29.5266,29.8038,29.4188,29.746,13945.741725973,0
+PSCF.US,D,20140501,000000,29.5403,29.8978,29.4894,29.6118,7177.5499652527,0
+PSCF.US,D,20140502,000000,30.0408,30.1584,29.7588,29.8391,8428.0831337116,0
+PSCF.US,D,20140505,000000,29.4972,29.8547,29.4972,29.6372,6124.0395735388,0
+PSCF.US,D,20140506,000000,29.5814,29.6196,29.3101,29.3101,18801.893793205,0
+PSCF.US,D,20140507,000000,29.3855,29.4188,29.2925,29.4188,4595.8369995118,0
+PSCF.US,D,20140508,000000,29.5138,29.9076,29.4717,29.5569,3765.8913130163,0
+PSCF.US,D,20140509,000000,29.4796,29.7019,29.4796,29.6196,5214.4681016229,0
+PSCF.US,D,20140512,000000,29.7979,30.2348,29.7901,30.1976,5518.6794356644,0
+PSCF.US,D,20140513,000000,30.1329,30.2279,29.8401,29.8459,3910.8510762172,0
+PSCF.US,D,20140514,000000,29.4884,29.6196,29.2318,29.2699,10542.249820959,0
+PSCF.US,D,20140515,000000,28.8007,29.0534,28.7252,29.0299,14051.909439867,0
+PSCF.US,D,20140516,000000,29.0613,29.2318,28.9476,29.2318,6301.6663256301,0
+PSCF.US,D,20140519,000000,29.359,29.5011,29.3571,29.363,4502.9402498549,0
+PSCF.US,D,20140520,000000,29.2699,29.2837,29.0515,29.2318,16030.303954539,0
+PSCF.US,D,20140521,000000,29.3169,29.3169,29.1132,29.2699,6069.9348731891,0
+PSCF.US,D,20140522,000000,29.3257,29.5197,29.3257,29.4904,6645.6905523816,0
+PSCF.US,D,20140523,000000,29.6324,29.746,29.5863,29.651,8687.3773580288,0
+PSCF.US,D,20140527,000000,29.6813,30.2123,29.6813,30.1349,10023.661372325,0
+PSCF.US,D,20140528,000000,29.9938,29.9938,29.7832,29.7891,3305.4909383428,0
+PSCF.US,D,20140529,000000,29.8782,30.0066,29.7656,29.8303,5274.6978623895,0
+PSCF.US,D,20140530,000000,29.842,29.9575,29.8126,29.891,11149.65164564,0
+PSCF.US,D,20140602,000000,29.746,30.032,29.7303,30.0154,12735.021450225,0
+PSCF.US,D,20140603,000000,29.8391,30.0408,29.7215,29.9585,21603.088090553,0
+PSCF.US,D,20140604,000000,29.7979,30.032,29.7979,29.9243,3574.9935966882,0
+PSCF.US,D,20140605,000000,29.9585,30.7451,29.9585,30.6413,4634.6290488191,0
+PSCF.US,D,20140606,000000,30.7451,31.0175,30.7451,31.0175,3953.7264991358,0
+PSCF.US,D,20140609,000000,31.0205,31.2086,30.9744,31.0469,8905.8378462331,0
+PSCF.US,D,20140610,000000,30.9999,30.9999,30.7892,30.7971,6421.1050037604,0
+PSCF.US,D,20140611,000000,30.7089,30.7716,30.561,30.5698,10224.767522681,0
+PSCF.US,D,20140612,000000,30.4444,30.6169,30.4062,30.4062,6895.7971860734,0
+PSCF.US,D,20140613,000000,30.4004,30.6081,30.3513,30.414,6316.9789766724,0
+PSCF.US,D,20140616,000000,30.4004,30.4062,30.27,30.32,19214.314527946,0
+PSCF.US,D,20140617,000000,30.5855,30.8186,30.5855,30.7814,5671.8059460879,0
+PSCF.US,D,20140618,000000,30.7628,31.0117,30.5933,31.0117,4788.7764026455,0
+PSCF.US,D,20140619,000000,30.8441,30.9274,30.7441,30.8921,6581.3774180037,0
+PSCF.US,D,20140620,000000,30.7745,31.1459,30.7745,31.0312,5292.0522002375,0
+PSCF.US,D,20140623,000000,31.2369,31.2369,30.9313,30.9313,7093.8408062212,0
+PSCF.US,D,20140624,000000,30.9636,31.1575,30.8989,30.8989,5206.3013544004,0
+PSCF.US,D,20140625,000000,30.7844,31.0019,30.6521,30.9636,7503.1990107535,0
+PSCF.US,D,20140626,000000,30.8304,30.9959,30.7275,30.8695,6812.0880270419,0
+PSCF.US,D,20140627,000000,31.0155,31.1361,30.9763,31.0469,8033.0167368189,0
+PSCF.US,D,20140630,000000,30.9959,31.0792,30.8216,31.0792,5680.9935367133,0
+PSCF.US,D,20140701,000000,31.328,31.5974,31.2859,31.3849,4620.3372411796,0
+PSCF.US,D,20140702,000000,31.4397,31.4397,31.086,31.1713,18637.53800535,0
+PSCF.US,D,20140703,000000,31.4877,31.4877,31.3035,31.376,2538.8375428223,0
+PSCF.US,D,20140707,000000,31.2986,31.2986,31.0312,31.0636,2812.423574779,0
+PSCF.US,D,20140708,000000,30.8783,30.9342,30.7559,30.9342,5214.4681016229,0
+PSCF.US,D,20140709,000000,30.8882,30.9861,30.7912,30.8451,8917.0671236641,0
+PSCF.US,D,20140710,000000,30.4591,30.6109,30.4591,30.5865,4669.3377245151,0
+PSCF.US,D,20140711,000000,30.5179,30.5728,30.4386,30.5728,5585.0342568479,0
+PSCF.US,D,20140714,000000,30.6179,30.7403,30.5796,30.6786,10750.501875135,0
+PSCF.US,D,20140715,000000,30.7834,30.7834,30.4288,30.7197,3226.8859963254,0
+PSCF.US,D,20140716,000000,30.6002,30.7471,30.4238,30.6403,7734.9304631944,0
+PSCF.US,D,20140717,000000,30.3503,30.4777,30.1506,30.1506,6404.7715093153,0
+PSCF.US,D,20140718,000000,30.3269,30.5522,30.2691,30.4963,5061.3415911994,0
+PSCF.US,D,20140721,000000,30.414,30.414,30.178,30.319,6864.1510405859,0
+PSCF.US,D,20140722,000000,30.4757,30.6081,30.4591,30.4689,3668.911189748,0
+PSCF.US,D,20140723,000000,30.3592,30.5238,30.3503,30.5081,3835.3086644083,0
+PSCF.US,D,20140724,000000,30.7197,30.7549,30.5081,30.609,5801.4530582465,0
+PSCF.US,D,20140725,000000,30.4591,30.5042,30.3269,30.413,7402.1355138739,0
+PSCF.US,D,20140728,000000,30.1868,30.4052,30.1574,30.3915,7470.5320218631,0
+PSCF.US,D,20140729,000000,30.2788,30.5522,30.2788,30.4062,6879.4636916282,0
+PSCF.US,D,20140730,000000,30.0997,30.5081,30.0997,30.4845,9113.0690570063,0
+PSCF.US,D,20140731,000000,30.3083,30.3661,29.9575,30.0124,5638.1181137947,0
+PSCF.US,D,20140801,000000,29.8948,29.9673,29.7009,29.7704,5915.7875193628,0
+PSCF.US,D,20140804,000000,29.8263,29.8263,29.5217,29.7342,10699.459704994,0
+PSCF.US,D,20140805,000000,29.5893,29.8655,29.5893,29.8117,4112.9780699763,0
+PSCF.US,D,20140806,000000,29.6833,29.9733,29.6833,29.9037,7268.405028104,0
+PSCF.US,D,20140807,000000,30.0046,30.0046,29.6362,29.7195,4898.0066467476,0
+PSCF.US,D,20140808,000000,29.6539,29.9351,29.6539,29.9351,5403.3241311453,0
+PSCF.US,D,20140811,000000,30.0899,30.3259,30.0899,30.2103,4469.2524175617,0
+PSCF.US,D,20140812,000000,30.1966,30.2259,29.9429,29.9429,3551.5141984233,0
+PSCF.US,D,20140813,000000,30.2397,30.3435,30.0839,30.3435,1863.0392101531,0
+PSCF.US,D,20140814,000000,30.2838,30.466,30.2339,30.3161,5567.6799189999,0
+PSCF.US,D,20140815,000000,30.418,30.418,30.0604,30.0604,2480.6494688613,0
+PSCF.US,D,20140818,000000,29.9125,30.6433,29.9125,30.5169,11580.447561631,0
+PSCF.US,D,20140819,000000,30.6355,30.7344,30.6021,30.6257,4763.2553175749,0
+PSCF.US,D,20140820,000000,30.562,30.6942,30.4062,30.6021,9889.930886555,0
+PSCF.US,D,20140821,000000,30.5698,30.7795,30.4845,30.7765,4746.9218231297,0
+PSCF.US,D,20140822,000000,30.6942,30.7883,30.6629,30.6942,3525.9931133527,0
+PSCF.US,D,20140825,000000,30.8,30.8304,30.609,30.66,5231.8224394709,0
+PSCF.US,D,20140826,000000,30.7344,30.9392,30.7344,30.9156,6630.3779013393,0
+PSCF.US,D,20140827,000000,30.8843,30.8921,30.7647,30.8138,5178.7385825241,0
+PSCF.US,D,20140828,000000,30.5865,30.7197,30.5757,30.5757,4490.690129021,0
+PSCF.US,D,20140829,000000,30.609,30.7912,30.5081,30.7912,5755.5151051195,0
+PSCF.US,D,20140902,000000,30.6708,30.9568,30.6708,30.9568,3315.6993723711,0
+PSCF.US,D,20140903,000000,30.9773,31.1459,30.8314,30.8314,5498.2625676079,0
+PSCF.US,D,20140904,000000,30.9773,31.0449,30.7912,30.7912,3904.7260158003,0
+PSCF.US,D,20140905,000000,31.0097,31.0097,30.656,30.7559,6543.6062120993,0
+PSCF.US,D,20140908,000000,30.7403,30.9695,30.7344,30.8196,6889.6721256565,0
+PSCF.US,D,20140909,000000,30.702,30.702,30.5522,30.5943,6047.476318327,0
+PSCF.US,D,20140910,000000,30.5796,30.6884,30.5248,30.6179,5352.2819610041,0
+PSCF.US,D,20140911,000000,30.4905,30.8529,30.4905,30.8,5689.1602839359,0
+PSCF.US,D,20140912,000000,30.6433,30.7745,30.3592,30.4366,4048.6649355984,0
+PSCF.US,D,20140915,000000,30.1868,30.3259,30.1329,30.2211,4904.1317071646,0
+PSCF.US,D,20140916,000000,30.2975,30.3435,30.1574,30.2612,5465.5955787176,0
+PSCF.US,D,20140917,000000,30.2544,30.4503,30.178,30.3318,5123.6130387716,0
+PSCF.US,D,20140918,000000,30.6257,30.7109,30.4777,30.562,14547.018490236,0
+PSCF.US,D,20140919,000000,30.6982,30.7403,30.3602,30.3621,8456.6667489907,0
+PSCF.US,D,20140922,000000,30.0585,30.1408,30.0458,30.0458,1924.2898143225,0
+PSCF.US,D,20140923,000000,29.9184,29.9547,29.6568,29.6989,6442.5427152197,0
+PSCF.US,D,20140924,000000,29.6725,29.8057,29.6568,29.7666,6285.3328311849,0
+PSCF.US,D,20140925,000000,29.6186,29.6186,29.3444,29.5383,10492.228494221,0
+PSCF.US,D,20140926,000000,29.4315,29.6,29.4315,29.6,4180.3537345626,0
+PSCF.US,D,20140929,000000,29.3678,29.6128,29.3678,29.4766,12743.188197447,0
+PSCF.US,D,20140930,000000,29.3522,29.5707,29.3522,29.459,50347.99662726,0
+PSCF.US,D,20141001,000000,29.3307,29.4864,29.0838,29.0976,14516.393188152,0
+PSCF.US,D,20141002,000000,29.1082,29.5236,29.0976,29.4315,8412.7704826693,0
+PSCF.US,D,20141003,000000,29.4295,29.6891,29.4295,29.5383,4843.901946398,0
+PSCF.US,D,20141006,000000,29.5109,29.5814,29.4247,29.5629,5000.09098703,0
+PSCF.US,D,20141007,000000,29.3542,29.3542,29.1485,29.1485,5672.8267894907,0
+PSCF.US,D,20141008,000000,29.2013,29.602,29.0701,29.602,15195.25405103,0
+PSCF.US,D,20141009,000000,29.5629,29.5629,29.2406,29.2406,2543.9417598364,0
+PSCF.US,D,20141010,000000,29.1925,29.5383,29.122,29.122,7018.2983944122,0
+PSCF.US,D,20141013,000000,29.3816,29.6921,29.3816,29.3826,14359.183304116,0
+PSCF.US,D,20141014,000000,29.9331,30.0184,29.7215,29.8195,10141.05836365,0
+PSCF.US,D,20141015,000000,29.5843,29.6568,29.1847,29.6098,15901.677685783,0
+PSCF.US,D,20141016,000000,29.3678,29.9879,29.3678,29.9879,46756.669536127,0
+PSCF.US,D,20141017,000000,30.0741,30.0741,29.6568,29.7666,14635.831866282,0
+PSCF.US,D,20141020,000000,29.6256,30.0026,29.6256,29.9948,6379.2504242447,0
+PSCF.US,D,20141021,000000,30.2779,30.5454,30.2339,30.4513,8975.2551976251,0
+PSCF.US,D,20141022,000000,30.4591,30.6364,30.2161,30.2161,10111.453904968,0
+PSCF.US,D,20141023,000000,30.5502,30.6521,30.4052,30.5698,7717.5761253464,0
+PSCF.US,D,20141024,000000,30.5943,30.5943,30.3425,30.5081,9231.4868917338,0
+PSCF.US,D,20141027,000000,30.2505,30.7726,30.2505,30.7325,10033.869806353,0
+PSCF.US,D,20141028,000000,30.9568,31.3643,30.9392,31.3643,10010.390408088,0
+PSCF.US,D,20141029,000000,31.3643,31.469,30.8715,31.469,8139.1844507126,0
+PSCF.US,D,20141030,000000,31.5475,31.7767,31.4045,31.62,5990.3090877689,0
+PSCF.US,D,20141031,000000,32.291,32.291,32.0911,32.2782,33192.72324281,0
+PSCF.US,D,20141103,000000,32.3674,32.4565,32.2233,32.2547,6145.4772849981,0
+PSCF.US,D,20141104,000000,32.1832,32.2547,31.9952,32.1744,10561.645845613,0
+PSCF.US,D,20141105,000000,32.5388,32.5466,32.1989,32.2233,13940.637508959,0
+PSCF.US,D,20141106,000000,32.2175,32.3801,32.1508,32.2547,13642.551235335,0
+PSCF.US,D,20141107,000000,32.1009,32.2998,32.0813,32.2606,7228.5921353939,0
+PSCF.US,D,20141110,000000,32.2233,32.5545,32.2233,32.5545,5945.3919780446,0
+PSCF.US,D,20141111,000000,32.3742,32.4967,32.2958,32.3634,12421.622525557,0
+PSCF.US,D,20141112,000000,32.3948,32.6788,32.387,32.6504,4318.1675939438,0
+PSCF.US,D,20141113,000000,32.6926,32.7121,32.481,32.5133,5664.6600422682,0
+PSCF.US,D,20141114,000000,32.387,32.5232,32.1832,32.2155,5770.8277561618,0
+PSCF.US,D,20141117,000000,32.1058,32.238,32.0245,32.0343,16999.084343819,0
+PSCF.US,D,20141118,000000,32.1841,32.2283,32.0559,32.0735,9471.3850913974,0
+PSCF.US,D,20141119,000000,31.8071,31.9001,31.4994,31.7991,10835.23187757,0
+PSCF.US,D,20141120,000000,31.6817,31.9069,31.6023,31.854,7508.3032277676,0
+PSCF.US,D,20141121,000000,32.1214,32.1214,31.8001,31.8129,10323.789332755,0
+PSCF.US,D,20141124,000000,32.0803,32.1332,32.003,32.1058,6927.4433315609,0
+PSCF.US,D,20141125,000000,32.2782,32.2782,32.0559,32.1989,8230.0395135639,0
+PSCF.US,D,20141126,000000,32.2782,32.433,32.2468,32.3419,6376.1878940362,0
+PSCF.US,D,20141128,000000,32.286,32.6152,32.286,32.4173,4434.5437418657,0
+PSCF.US,D,20141201,000000,31.9157,31.9157,31.6787,31.6787,5244.0725603048,0
+PSCF.US,D,20141202,000000,31.903,31.9383,31.8452,31.9157,6712.0453735652,0
+PSCF.US,D,20141203,000000,31.9628,32.1176,31.9245,32.0647,6417.0216301491,0
+PSCF.US,D,20141204,000000,32.0891,32.1607,31.9765,32.0559,8658.7937427498,0
+PSCF.US,D,20141205,000000,32.4163,32.4967,32.3664,32.3664,12066.369021375,0
+PSCF.US,D,20141208,000000,32.481,32.6994,32.2704,32.2998,23473.273204526,0
+PSCF.US,D,20141209,000000,32.142,32.7641,32.142,32.673,15832.260334391,0
+PSCF.US,D,20141210,000000,32.5937,32.672,32.1332,32.2057,5149.1341238422,0
+PSCF.US,D,20141211,000000,32.4967,32.5133,32.2243,32.2566,6226.1239138211,0
+PSCF.US,D,20141212,000000,32.1322,32.1322,31.856,31.861,6597.7109124489,0
+PSCF.US,D,20141215,000000,31.9069,31.9069,31.3799,31.5219,12444.08108042,0
+PSCF.US,D,20141216,000000,31.5611,31.861,31.3114,31.6464,9843.992933428,0
+PSCF.US,D,20141217,000000,31.5475,32.3253,31.5475,32.3253,7739.0138368057,0
+PSCF.US,D,20141218,000000,32.481,32.6632,32.387,32.6073,5177.7177391213,0
+PSCF.US,D,20141219,000000,32.9522,32.9522,32.5124,32.7063,8229.018670161,0
+PSCF.US,D,20141222,000000,32.7739,32.9963,32.7269,32.9963,12603.33265126,0
+PSCF.US,D,20141223,000000,33.1755,33.2597,33.0384,33.0442,18662.038247018,0
+PSCF.US,D,20141224,000000,32.8327,33.4018,32.8327,33.1129,7686.9508232617,0
+PSCF.US,D,20141226,000000,33.1491,33.3401,33.1491,33.2529,4122.1656606017,0
+PSCF.US,D,20141229,000000,33.6399,33.6829,33.4772,33.5164,10654.54259527,0
+PSCF.US,D,20141230,000000,33.5644,33.6898,33.4518,33.4772,10447.311384497,0
+PSCF.US,D,20141231,000000,33.6095,33.678,33.1579,33.1579,7451.1359972095,0
+PSCF.US,D,20150102,000000,33.5948,33.5948,32.7504,33.1119,15433.110563887,0
+PSCF.US,D,20150105,000000,31.2506,32.9346,31.2506,32.6808,24560.471428533,0
+PSCF.US,D,20150106,000000,32.5515,32.7209,32.1587,32.2518,15465.777552778,0
+PSCF.US,D,20150107,000000,32.0667,32.4497,32.0667,32.4271,20909.935420036,0
+PSCF.US,D,20150108,000000,32.6808,32.8719,32.6808,32.8551,15287.129957284,0
+PSCF.US,D,20150109,000000,32.7533,32.7533,32.385,32.385,7751.2639576396,0
+PSCF.US,D,20150112,000000,32.1793,32.3713,32.1636,32.2106,26677.700645989,0
+PSCF.US,D,20150113,000000,32.577,32.7396,32.0755,32.2145,10561.645845613,0
+PSCF.US,D,20150114,000000,32.0941,32.2106,31.954,32.2106,6848.8383895435,0
+PSCF.US,D,20150115,000000,31.996,32.1646,31.8001,31.8776,23092.498615273,0
+PSCF.US,D,20150116,000000,31.8129,32.1508,31.8129,32.145,5570.7424492084,0
+PSCF.US,D,20150120,000000,32.2253,32.2253,31.9001,32.0274,23419.168504176,0
+PSCF.US,D,20150121,000000,32.0755,32.1871,31.8688,31.9177,28257.96623356,0
+PSCF.US,D,20150122,000000,32.0499,32.8425,32.0499,32.8425,11675.385998093,0
+PSCF.US,D,20150123,000000,32.7073,32.7886,32.5633,32.5839,22528.993056914,0
+PSCF.US,D,20150126,000000,32.6534,32.8885,32.6534,32.8885,6294.5204218103,0
+PSCF.US,D,20150127,000000,32.7131,32.766,32.5985,32.6005,9246.7995427762,0
+PSCF.US,D,20150128,000000,32.5691,32.5937,32.2998,32.3291,8383.1660239874,0
+PSCF.US,D,20150129,000000,32.0745,32.3193,31.9255,32.3193,9074.277007699,0
+PSCF.US,D,20150130,000000,32.1646,32.1646,31.8286,31.8286,8921.1504972754,0
+PSCF.US,D,20150202,000000,31.2849,31.8071,30.9117,31.7806,10085.932819897,0
+PSCF.US,D,20150203,000000,32.0755,32.5222,32.0755,32.5035,6115.8728263162,0
+PSCF.US,D,20150204,000000,32.626,32.6975,32.5437,32.6906,6767.1709173176,0
+PSCF.US,D,20150205,000000,32.6906,33.0648,32.6906,33.0648,6410.8965697322,0
+PSCF.US,D,20150206,000000,33.0237,33.2676,32.911,32.911,21614.317367984,0
+PSCF.US,D,20150209,000000,32.9188,32.9188,32.6063,32.6494,4808.1724272992,0
+PSCF.US,D,20150210,000000,32.2978,32.7131,32.2978,32.5917,6933.5683919779,0
+PSCF.US,D,20150211,000000,32.6622,32.6622,32.4095,32.5554,4510.0861536747,0
+PSCF.US,D,20150212,000000,32.6113,32.9258,32.6113,32.9258,10154.329327886,0
+PSCF.US,D,20150213,000000,33.0854,33.0854,32.8052,32.9649,8240.2479475921,0
+PSCF.US,D,20150217,000000,32.8385,33.1667,32.8385,32.9796,11518.176114059,0
+PSCF.US,D,20150218,000000,32.91,32.91,32.7739,32.8944,9147.7777327023,0
+PSCF.US,D,20150219,000000,32.6574,32.815,32.6574,32.6906,8481.1669906585,0
+PSCF.US,D,20150220,000000,32.6574,32.8327,32.5466,32.8327,5421.6993123961,0
+PSCF.US,D,20150223,000000,32.6494,32.8229,32.6494,32.8229,3177.8855129899,0
+PSCF.US,D,20150224,000000,32.912,33.0628,32.815,32.8719,10371.768972688,0
+PSCF.US,D,20150225,000000,32.8944,33.0237,32.7269,32.7739,8491.3754246867,0
+PSCF.US,D,20150226,000000,32.817,32.8787,32.7818,32.8062,5279.8020794037,0
+PSCF.US,D,20150227,000000,32.7435,32.8944,32.7131,32.7974,5537.0546169152,0
+PSCF.US,D,20150302,000000,32.8229,32.959,32.5701,32.8327,4778.5679686173,0
+PSCF.US,D,20150303,000000,32.8327,32.8327,32.5545,32.7739,8047.3085444584,0
+PSCF.US,D,20150304,000000,32.6416,32.6416,32.4144,32.5466,7548.1161204777,0
+PSCF.US,D,20150305,000000,32.4399,32.6494,32.4399,32.5917,3398.3876879998,0
+PSCF.US,D,20150306,000000,32.5545,32.5633,32.0941,32.145,17230.815796259,0
+PSCF.US,D,20150309,000000,32.3301,32.4477,32.3066,32.4477,3896.5592685777,0
+PSCF.US,D,20150310,000000,32.1214,32.2253,32.1038,32.1302,4903.1108637617,0
+PSCF.US,D,20150311,000000,32.2586,32.4399,32.1088,32.4399,5028.6746023091,0
+PSCF.US,D,20150312,000000,32.7739,32.9796,32.6975,32.9796,6411.917413135,0
+PSCF.US,D,20150313,000000,33.0237,33.0854,32.7209,33.0158,8675.1272371949,0
+PSCF.US,D,20150316,000000,33.2431,33.3264,33.1491,33.2176,41503.409385196,0
+PSCF.US,D,20150317,000000,33.1324,33.2353,33.0707,33.2353,5281.8437662093,0
+PSCF.US,D,20150318,000000,33.3401,33.443,33.1207,33.2597,7669.5964854137,0
+PSCF.US,D,20150319,000000,33.3176,33.3176,33.2265,33.2265,2263.2098240599,0
+PSCF.US,D,20150320,000000,33.6173,33.8426,33.6026,33.8015,4712.2131474337,0
+PSCF.US,D,20150323,000000,33.971,34.0934,33.9161,34.0591,6391.5005450786,0
+PSCF.US,D,20150324,000000,33.8446,33.9612,33.826,33.9464,5763.681852342,0
+PSCF.US,D,20150325,000000,33.7789,33.8602,33.2039,33.2039,6511.9600666117,0
+PSCF.US,D,20150326,000000,33.0139,33.1746,33.0041,33.1109,5012.3411078639,0
+PSCF.US,D,20150327,000000,33.0364,33.0776,32.9717,33.0609,6767.1709173176,0
+PSCF.US,D,20150330,000000,33.3557,33.682,33.3401,33.6193,30693.698592697,0
+PSCF.US,D,20150331,000000,33.4723,33.4978,33.2754,33.2754,10559.604158808,0
+PSCF.US,D,20150401,000000,33.2509,33.4899,33.197,33.2676,7893.1611906321,0
+PSCF.US,D,20150402,000000,33.724,33.724,33.5067,33.6026,5636.0764269891,0
+PSCF.US,D,20150406,000000,33.5722,33.7329,33.5722,33.6349,8395.4161448213,0
+PSCF.US,D,20150407,000000,33.4684,33.579,33.3881,33.3881,4530.5030217311,0
+PSCF.US,D,20150408,000000,33.5252,33.5252,33.3793,33.3949,3634.202514052,0
+PSCF.US,D,20150409,000000,33.2999,33.3489,33.0413,33.1177,6719.1912773849,0
+PSCF.US,D,20150410,000000,33.2108,33.3401,33.2108,33.2176,5636.0764269891,0
+PSCF.US,D,20150413,000000,33.2255,33.5164,33.2255,33.4851,8017.7040857765,0
+PSCF.US,D,20150414,000000,33.2255,33.3949,33.1892,33.2676,8896.6502556077,0
+PSCF.US,D,20150415,000000,33.3949,33.6683,33.3557,33.5164,6606.8985030743,0
+PSCF.US,D,20150416,000000,33.2421,33.5958,33.2421,33.5722,7673.679859025,0
+PSCF.US,D,20150417,000000,33.1892,33.1892,32.916,33.0452,6391.5005450786,0
+PSCF.US,D,20150420,000000,33.1236,33.3724,33.1236,33.2784,6026.0386068677,0
+PSCF.US,D,20150421,000000,33.4018,33.4018,33.2343,33.2343,4687.712905766,0
+PSCF.US,D,20150422,000000,33.2421,33.5067,33.2421,33.4518,5516.6377488587,0
+PSCF.US,D,20150423,000000,33.3871,33.5478,33.3166,33.5389,7141.8204461539,0
+PSCF.US,D,20150424,000000,33.4184,33.5164,33.4184,33.443,7014.215020801,0
+PSCF.US,D,20150427,000000,33.436,33.5722,33.1187,33.2176,4132.3740946299,0
+PSCF.US,D,20150428,000000,33.1892,33.5478,33.1892,33.5321,6266.9576499341,0
+PSCF.US,D,20150429,000000,33.4899,33.5321,33.3166,33.3342,4008.8520428883,0
+PSCF.US,D,20150430,000000,32.9404,32.9404,32.5809,32.5809,2127.4376514844,0
+PSCF.US,D,20150501,000000,32.6211,32.7641,32.5084,32.6211,3006.3838213155,0
+PSCF.US,D,20150504,000000,32.7798,32.8297,32.6945,32.7024,5514.5960620531,0
+PSCF.US,D,20150505,000000,32.6612,32.6612,32.286,32.286,4387.5849453358,0
+PSCF.US,D,20150506,000000,32.381,32.3889,32.2292,32.2929,4050.706622404,0
+PSCF.US,D,20150507,000000,32.5515,32.8699,32.5515,32.7406,7648.1587739544,0
+PSCF.US,D,20150508,000000,32.8934,32.9238,32.7876,32.7876,2256.0639202402,0
+PSCF.US,D,20150511,000000,32.8042,32.9326,32.6035,32.6554,7389.88539304,0
+PSCF.US,D,20150512,000000,32.3429,32.8444,32.2704,32.7944,6466.0221134847,0
+PSCF.US,D,20150513,000000,32.8699,32.8699,32.6554,32.6867,4763.2553175749,0
+PSCF.US,D,20150514,000000,32.8533,33.0364,32.8366,32.9649,6136.2896943727,0
+PSCF.US,D,20150515,000000,33.0041,33.0776,32.8523,32.8523,4663.2126640982,0
+PSCF.US,D,20150518,000000,33.0678,33.2587,32.9238,33.2587,1797.7052323724,0
+PSCF.US,D,20150519,000000,33.2833,33.3254,33.1559,33.3254,3505.5762452962,0
+PSCF.US,D,20150520,000000,33.1559,33.3254,33.1559,33.2833,8645.5227785131,0
+PSCF.US,D,20150521,000000,33.2911,33.2911,33.0776,33.2039,3882.2674609381,0
+PSCF.US,D,20150522,000000,33.197,33.197,33.0217,33.0776,5012.3411078639,0
+PSCF.US,D,20150526,000000,32.8199,32.8199,32.1675,32.7455,5593.2010040705,0
+PSCF.US,D,20150527,000000,32.6945,33.0452,32.6945,33.0306,9774.575582036,0
+PSCF.US,D,20150528,000000,32.9649,33.1187,32.9649,33.0834,10103.287157745,0
+PSCF.US,D,20150529,000000,32.9943,33.0041,32.7562,32.916,4763.2553175749,0
+PSCF.US,D,20150601,000000,32.8983,33.0942,32.6554,32.9443,8462.7918094076,0
+PSCF.US,D,20150602,000000,32.9365,33.2255,32.9365,33.1187,3685.2446841932,0
+PSCF.US,D,20150603,000000,33.3489,33.3489,33.1657,33.3401,2505.1497105291,0
+PSCF.US,D,20150604,000000,33.2176,33.2176,33.0139,33.0776,3882.2674609381,0
+PSCF.US,D,20150605,000000,33.1305,33.2421,33.0776,33.2255,11148.630802237,0
+PSCF.US,D,20150608,000000,33.2421,33.3401,33.2421,33.3401,2381.6276587875,0
+PSCF.US,D,20150609,000000,33.0697,33.3401,33.0452,33.3078,3881.2466175353,0
+PSCF.US,D,20150610,000000,33.5644,33.7975,33.4899,33.7152,4464.1482005476,0
+PSCF.US,D,20150611,000000,33.7789,33.7789,33.5576,33.7026,3598.4729949532,0
+PSCF.US,D,20150612,000000,33.6594,33.6594,33.5722,33.6594,4387.5849453358,0
+PSCF.US,D,20150615,000000,33.3078,33.6751,33.3078,33.6349,6266.9576499341,0
+PSCF.US,D,20150616,000000,33.7064,33.8651,33.6271,33.8358,11651.906599829,0
+PSCF.US,D,20150617,000000,33.8887,33.9798,33.7388,33.8808,4637.6915790276,0
+PSCF.US,D,20150618,000000,33.7064,34.1286,33.7064,34.1052,41470.742396306,0
+PSCF.US,D,20150619,000000,34.1492,34.1903,34.1492,34.1903,2247.8971730176,0
+PSCF.US,D,20150622,000000,34.3177,34.5166,34.3177,34.398,5373.7196724634,0
+PSCF.US,D,20150623,000000,34.4391,34.5176,34.3931,34.496,5421.6993123961,0
+PSCF.US,D,20150624,000000,34.5038,34.5509,34.4059,34.4059,3495.367811268,0
+PSCF.US,D,20150625,000000,34.7438,34.7438,34.2687,34.3265,5123.6130387716,0
+PSCF.US,D,20150626,000000,34.3814,34.4872,34.3363,34.398,19112.230187664,0
+PSCF.US,D,20150629,000000,34.1639,34.3001,33.8201,33.8201,20488.32709467,0
+PSCF.US,D,20150630,000000,33.9111,33.9111,33.6966,33.8563,5024.5912286978,0
+PSCF.US,D,20150701,000000,29.3776,34.2472,29.3776,34.2472,8995.6720656816,0
+PSCF.US,D,20150702,000000,34.2139,34.2139,33.9023,34.1022,5622.8054627524,0
+PSCF.US,D,20150706,000000,33.9494,34.1247,33.919,34.1247,2871.6324921428,0
+PSCF.US,D,20150707,000000,33.965,34.1571,33.7662,34.1571,12744.20904085,0
+PSCF.US,D,20150708,000000,33.7897,33.9347,33.7897,33.8671,4872.485561677,0
+PSCF.US,D,20150709,000000,34.0718,34.2628,34.0239,34.1159,9867.4723316929,0
+PSCF.US,D,20150710,000000,34.2139,34.5733,34.2139,34.5733,3746.4952883626,0
+PSCF.US,D,20150713,000000,34.8712,34.877,34.6674,34.6674,5622.8054627524,0
+PSCF.US,D,20150714,000000,34.4391,34.831,34.4391,34.831,11428.341894611,0
+PSCF.US,D,20150715,000000,34.877,34.9573,34.8241,34.877,3494.3469678652,0
+PSCF.US,D,20150716,000000,35.1102,35.1268,35.1102,35.1268,3625.0149234266,0
+PSCF.US,D,20150717,000000,34.9417,34.9573,34.7438,34.9104,3868.9964967014,0
+PSCF.US,D,20150720,000000,34.8065,34.9897,34.7664,34.9652,3997.6227654572,0
+PSCF.US,D,20150721,000000,35.0132,35.1905,34.8065,34.8614,4375.3348245019,0
+PSCF.US,D,20150722,000000,34.6126,35.1268,34.5567,35.0622,37847.769159684,0
+PSCF.US,D,20150723,000000,34.9104,35.022,34.4725,34.4725,7621.616845481,0
+PSCF.US,D,20150724,000000,34.4293,34.4637,34.2628,34.3265,5499.2834110107,0
+PSCF.US,D,20150727,000000,34.1639,34.1982,34.0395,34.1903,9489.7602726482,0
+PSCF.US,D,20150728,000000,34.0885,34.1825,34.0885,34.1326,6743.6915190527,0
+PSCF.US,D,20150729,000000,34.1737,34.3363,34.1737,34.2834,4749.9843533382,0
+PSCF.US,D,20150730,000000,34.1159,34.3001,34.1159,34.2374,6120.9770433303,0
+PSCF.US,D,20150731,000000,34.5733,34.5822,34.5038,34.5038,3868.9964967014,0
+PSCF.US,D,20150803,000000,34.5969,34.5969,34.3559,34.4725,3366.7415425122,0
+PSCF.US,D,20150804,000000,34.7664,34.8153,34.496,34.5322,7621.616845481,0
+PSCF.US,D,20150805,000000,34.5822,34.734,34.3363,34.3814,5749.3900447025,0
+PSCF.US,D,20150806,000000,34.1326,34.2139,33.8201,34.0826,3464.7425091833,0
+PSCF.US,D,20150807,000000,33.9738,33.9905,33.7897,33.9905,4998.0493002243,0
+PSCF.US,D,20150810,000000,33.9817,34.2306,33.9817,34.1404,5245.0934037077,0
+PSCF.US,D,20150811,000000,33.9435,33.9435,33.7897,33.8554,6037.2678842988,0
+PSCF.US,D,20150812,000000,33.6379,33.6379,33.2842,33.5742,6372.1045204249,0
+PSCF.US,D,20150813,000000,33.4282,33.8044,33.4282,33.6692,4872.485561677,0
+PSCF.US,D,20150814,000000,33.7897,33.9259,33.6761,33.9259,2495.9621199037,0
+PSCF.US,D,20150817,000000,33.8044,34.2834,33.8044,34.1903,7994.2246875116,0
+PSCF.US,D,20150818,000000,34.3363,34.3363,34.1022,34.1982,8621.0225368453,0
+PSCF.US,D,20150819,000000,34.0297,34.1159,33.7799,33.919,4120.123973796,0
+PSCF.US,D,20150820,000000,33.6056,33.7084,33.4194,33.4282,1856943.7541948,0
+PSCF.US,D,20150821,000000,33.0776,33.3098,32.8601,32.9787,32601.654912574,0
+PSCF.US,D,20150824,000000,30.9039,32.4418,28.7791,31.6219,32496.508042084,0
+PSCF.US,D,20150825,000000,31.861,32.1734,30.948,30.948,74954.40600892,0
+PSCF.US,D,20150826,000000,32.004,32.004,30.9225,31.6679,47842.84691673,0
+PSCF.US,D,20150827,000000,31.8442,32.2772,31.614,32.0941,17240.003386885,0
+PSCF.US,D,20150828,000000,32.2204,32.2204,31.8766,32.0176,12989.211457528,0
+PSCF.US,D,20150831,000000,31.9687,32.1088,31.9403,32.0853,60958.642956209,0
+PSCF.US,D,20150901,000000,31.6219,31.6219,31.0273,31.1174,29604.458681884,0
+PSCF.US,D,20150902,000000,31.4828,31.4828,31.0832,31.476,30105.692792671,0
+PSCF.US,D,20150903,000000,31.6915,31.8266,31.5798,31.6307,47219.111597606,0
+PSCF.US,D,20150904,000000,31.4211,31.4289,31.0117,31.2036,27110.538248786,0
+PSCF.US,D,20150908,000000,31.6425,31.8864,31.5239,31.8678,8116.7258958504,0
+PSCF.US,D,20150909,000000,32.3243,32.3409,31.7903,31.7903,16115.033956973,0
+PSCF.US,D,20150910,000000,32.1803,32.1803,31.7649,31.8266,14575.602105515,0
+PSCF.US,D,20150911,000000,31.9001,32.1382,31.7336,31.996,31605.311751419,0
+PSCF.US,D,20150914,000000,32.2606,32.2998,32.1382,32.1665,13494.528941925,0
+PSCF.US,D,20150915,000000,32.1891,32.5731,32.1803,32.5505,16614.226380954,0
+PSCF.US,D,20150916,000000,32.4986,32.7719,32.4839,32.7484,6994.8189961473,0
+PSCF.US,D,20150917,000000,32.9238,33.9494,32.4741,32.4741,19354.170074133,0
+PSCF.US,D,20150918,000000,32.097,32.2998,32.0451,32.0451,16726.519155265,0
+PSCF.US,D,20150921,000000,32.2155,32.6416,32.2155,32.4545,16305.931673302,0
+PSCF.US,D,20150922,000000,32.3918,32.3918,32.1048,32.2155,8964.025920194,0
+PSCF.US,D,20150923,000000,32.1744,32.4888,32.1744,32.4291,8464.8334962133,0
+PSCF.US,D,20150924,000000,32.3281,32.4457,32.1685,32.4066,7543.0119034636,0
+PSCF.US,D,20150925,000000,32.7367,32.9296,32.6494,32.7219,7843.1398638937,0
+PSCF.US,D,20150928,000000,32.4829,32.5358,32.1685,32.1841,8497.5004851036,0
+PSCF.US,D,20150929,000000,32.1107,32.3203,32.0882,32.0882,11325.236710925,0
+PSCF.US,D,20150930,000000,32.3027,32.4457,32.1989,32.4457,10581.041870267,0
+PSCF.US,D,20151001,000000,32.3351,32.5545,32.1107,32.2949,4602.9829033316,0
+PSCF.US,D,20151002,000000,32.1107,32.1499,31.5327,32.1499,5102.1753273123,0
+PSCF.US,D,20151005,000000,32.4721,32.9933,32.4721,32.9845,8596.5222951775,0
+PSCF.US,D,20151006,000000,32.9767,33.0119,32.7906,32.816,5354.3236478098,0
+PSCF.US,D,20151007,000000,33.1177,33.4987,33.1177,33.4987,6347.6042787571,0
+PSCF.US,D,20151008,000000,33.5085,33.8466,33.5085,33.8466,13319.964720042,0
+PSCF.US,D,20151009,000000,33.7799,33.8406,33.581,33.6203,12073.514925194,0
+PSCF.US,D,20151012,000000,33.7054,33.9886,33.7054,33.919,15403.506105205,0
+PSCF.US,D,20151013,000000,33.9033,34.0904,33.5889,33.6379,10328.893549769,0
+PSCF.US,D,20151014,000000,33.2676,33.5585,32.7906,32.7906,15807.760092724,0
+PSCF.US,D,20151015,000000,33.1089,33.4272,32.9218,33.4272,12200.099507145,0
+PSCF.US,D,20151016,000000,33.5977,33.7006,33.444,33.6623,19043.833679674,0
+PSCF.US,D,20151019,000000,33.6839,33.8308,33.6839,33.7799,15433.110563887,0
+PSCF.US,D,20151020,000000,33.5889,34.0473,33.5889,34.0082,3289.1574438976,0
+PSCF.US,D,20151021,000000,33.8681,34.0415,33.5085,33.5085,6473.1680173044,0
+PSCF.US,D,20151022,000000,33.8466,34.1835,33.8308,33.9357,8218.8102361328,0
+PSCF.US,D,20151023,000000,34.1267,34.2707,34.0415,34.2638,9213.111710483,0
+PSCF.US,D,20151026,000000,34.3295,34.3295,34.0964,34.206,14314.266194393,0
+PSCF.US,D,20151027,000000,34.1022,34.2324,33.8132,33.8857,14191.764986054,0
+PSCF.US,D,20151028,000000,34.4822,34.9152,34.3451,34.9152,12943.2735044,0
+PSCF.US,D,20151029,000000,34.7458,34.9319,34.6488,34.6625,11576.36418802,0
+PSCF.US,D,20151030,000000,34.6625,34.6625,34.1335,34.1335,9088.5688153385,0
+PSCF.US,D,20151102,000000,34.2276,34.6713,34.2276,34.6625,11990.826609566,0
+PSCF.US,D,20151103,000000,34.499,34.7047,34.499,34.6332,9830.7219691913,0
+PSCF.US,D,20151104,000000,34.6458,34.6458,34.4656,34.499,8666.9604899724,0
+PSCF.US,D,20151105,000000,34.6625,35.0122,34.6244,34.9456,9333.5712320162,0
+PSCF.US,D,20151106,000000,35.2209,35.308,34.9387,35.2513,23153.749219442,0
+PSCF.US,D,20151109,000000,35.3002,35.3002,34.5264,34.6879,9487.7185858425,0
+PSCF.US,D,20151110,000000,34.7047,34.8417,34.6244,34.8016,11825.449978309,0
+PSCF.US,D,20151111,000000,34.8575,34.8731,34.4901,34.6879,40452.96152369,0
+PSCF.US,D,20151112,000000,34.4568,34.4568,34.0571,34.0964,14314.266194393,0
+PSCF.US,D,20151113,000000,33.9357,33.9905,33.4987,33.4987,29250.226021105,0
+PSCF.US,D,20151116,000000,33.5262,33.9033,33.3949,33.9033,14689.936566632,0
+PSCF.US,D,20151117,000000,33.9827,34.3588,33.8563,33.8563,19540.98441685,0
+PSCF.US,D,20151118,000000,33.9269,34.2638,33.7348,34.2638,7843.1398638937,0
+PSCF.US,D,20151119,000000,34.2932,35.6441,34.1335,34.3197,31864.605975736,0
+PSCF.US,D,20151120,000000,34.4656,34.6811,34.3755,34.4822,15185.045617002,0
+PSCF.US,D,20151123,000000,34.7213,34.8976,34.6556,34.7213,37968.228681218,0
+PSCF.US,D,20151124,000000,34.7047,34.8271,34.4167,34.8271,12943.2735044,0
+PSCF.US,D,20151125,000000,35.0749,35.2355,34.786,34.9064,11948.972030051,0
+PSCF.US,D,20151127,000000,34.8898,35.1317,34.8898,35.027,5225.697379054,0
+PSCF.US,D,20151130,000000,35.1935,35.3002,35.0338,35.0338,17550.339781344,0
+PSCF.US,D,20151201,000000,35.2679,35.2934,35.0406,35.2767,9593.8862997362,0
+PSCF.US,D,20151202,000000,35.3717,35.3717,34.6488,34.6488,12801.376271408,0
+PSCF.US,D,20151203,000000,34.7458,34.7458,34.1178,34.1473,9046.7142358227,0
+PSCF.US,D,20151204,000000,34.351,34.6879,34.351,34.592,8338.2489142632,0
+PSCF.US,D,20151207,000000,34.5195,34.6879,33.8935,34.0317,19419.504051914,0
+PSCF.US,D,20151208,000000,33.9209,33.9357,33.6545,33.7006,10216.600775458,0
+PSCF.US,D,20151209,000000,33.6291,33.7407,33.2255,33.3342,10456.498975122,0
+PSCF.US,D,20151210,000000,33.1089,33.4851,33.1089,33.3401,14566.41451489,0
+PSCF.US,D,20151211,000000,32.8503,33.052,32.5545,32.5633,11576.36418802,0
+PSCF.US,D,20151214,000000,32.625,32.7317,32.4134,32.5466,66628.40721549,0
+PSCF.US,D,20151215,000000,32.8346,33.2509,32.816,33.1461,23526.357061472,0
+PSCF.US,D,20151216,000000,33.4106,33.5977,33.0824,33.5742,10209.454871639,0
+PSCF.US,D,20151217,000000,33.7407,33.7407,33.1882,33.2833,3483.1176904341,0
+PSCF.US,D,20151218,000000,33.3352,33.3352,32.4535,32.6073,34347.297131402,0
+PSCF.US,D,20151221,000000,32.8865,33.0502,32.6514,32.8375,9356.0297868783,0
+PSCF.US,D,20151222,000000,32.8199,33.1373,32.8032,33.0981,9784.7840160642,0
+PSCF.US,D,20151223,000000,33.341,33.44,33.2421,33.3813,9970.5775153781,0
+PSCF.US,D,20151224,000000,33.4978,33.6497,33.4155,33.6006,7563.42877152,0
+PSCF.US,D,20151228,000000,33.4566,33.5576,33.2539,33.5576,5794.3071544267,0
+PSCF.US,D,20151229,000000,33.7054,33.9817,32.527,33.8661,11060.838269594,0
+PSCF.US,D,20151230,000000,33.9102,33.9102,33.6006,33.6771,10802.56488868,0
+PSCF.US,D,20151231,000000,33.5281,33.6006,33.2637,33.3733,12049.014683527,0
+PSCF.US,D,20160104,000000,32.7073,32.7141,32.2067,32.3379,10827.065130347,0
+PSCF.US,D,20160105,000000,32.4026,32.7406,32.4026,32.6632,6582.3982614066,0
+PSCF.US,D,20160106,000000,32.3301,32.5877,32.3301,32.5348,7871.7234791728,0
+PSCF.US,D,20160107,000000,31.9569,32.1234,31.7208,31.7454,17168.544348687,0
+PSCF.US,D,20160108,000000,31.9393,31.9393,31.1517,31.1517,30438.487741991,0
+PSCF.US,D,20160111,000000,31.2595,31.3564,31.1184,31.1723,17863.73870601,0
+PSCF.US,D,20160112,000000,31.4367,31.4367,30.7275,31.0439,17342.087727167,0
+PSCF.US,D,20160113,000000,31.1644,31.3006,29.9791,30.1976,49909.033964046,0
+PSCF.US,D,20160114,000000,30.0604,30.6384,30.0526,30.6247,19348.045013716,0
+PSCF.US,D,20160115,000000,29.7362,29.9997,29.3218,29.9409,19533.838513029,0
+PSCF.US,D,20160119,000000,30.2456,30.2456,29.5619,29.8057,22357.49136524,0
+PSCF.US,D,20160120,000000,29.2004,29.8057,28.6185,29.5452,57924.696363017,0
+PSCF.US,D,20160121,000000,29.5971,29.9449,29.3826,29.4227,14334.683062449,0
+PSCF.US,D,20160122,000000,29.7264,29.9478,29.6264,29.8674,12679.895906472,0
+PSCF.US,D,20160125,000000,29.6334,29.6382,29.2532,29.2699,15577.049483685,0
+PSCF.US,D,20160126,000000,29.5549,30.0438,29.5549,30.0262,5711.618838798,0
+PSCF.US,D,20160127,000000,29.8948,30.2956,29.6549,29.7979,8005.4539649427,0
+PSCF.US,D,20160128,000000,30.2868,30.4082,30.0663,30.0663,30651.844013181,0
+PSCF.US,D,20160129,000000,30.2397,30.6776,30.2397,30.6776,10328.893549769,0
+PSCF.US,D,20160201,000000,30.7099,30.8578,30.4415,30.8578,17713.674725795,0
+PSCF.US,D,20160202,000000,30.4572,30.4572,30.0085,30.0703,13035.149410654,0
+PSCF.US,D,20160203,000000,30.3044,30.3044,29.7029,30.1976,23652.941643423,0
+PSCF.US,D,20160204,000000,30.4493,30.6119,30.1202,30.2779,8710.8567562938,0
+PSCF.US,D,20160205,000000,30.2984,30.3171,29.9899,29.9899,5386.9906367001,0
+PSCF.US,D,20160208,000000,29.3434,29.602,29.1416,29.602,23675.400198285,0
+PSCF.US,D,20160209,000000,29.1955,29.602,29.1955,29.3826,8950.7549559573,0
+PSCF.US,D,20160210,000000,29.7999,29.9262,29.3434,29.3434,9496.9061764679,0
+PSCF.US,D,20160211,000000,28.7958,28.9898,28.5195,28.9163,18371.097877213,0
+PSCF.US,D,20160212,000000,29.2444,29.5932,29.1573,29.5168,14111.118357231,0
+PSCF.US,D,20160216,000000,29.9204,30.2329,29.7274,30.2045,21784.798216256,0
+PSCF.US,D,20160217,000000,30.5042,30.6736,30.2966,30.323,7717.5761253464,0
+PSCF.US,D,20160218,000000,30.2622,30.4228,30.1888,30.2868,13110.691822464,0
+PSCF.US,D,20160219,000000,30.2612,30.5464,30.2612,30.4493,8464.8334962133,0
+PSCF.US,D,20160222,000000,30.8461,30.8667,30.7403,30.8343,11461.0088835,0
+PSCF.US,D,20160223,000000,30.5532,30.656,30.4905,30.5071,8617.9600066368,0
+PSCF.US,D,20160224,000000,30.0085,30.5464,29.8743,30.5464,13806.90702319,0
+PSCF.US,D,20160225,000000,30.4415,31.0508,30.4415,31.0508,10849.523685209,0
+PSCF.US,D,20160226,000000,31.0674,31.3858,31.0674,31.2026,30385.403885045,0
+PSCF.US,D,20160229,000000,31.2154,31.3682,30.9303,30.9548,29844.356881548,0
+PSCF.US,D,20160301,000000,31.0586,31.6934,31.0586,31.6934,17776.967016771,0
+PSCF.US,D,20160302,000000,31.6435,31.8834,31.6278,31.8815,16873.520605271,0
+PSCF.US,D,20160303,000000,32,32.3213,32,32.3213,12572.707349175,0
+PSCF.US,D,20160304,000000,32.2919,32.5358,32.2919,32.4104,9336.6337622246,0
+PSCF.US,D,20160307,000000,32.24,32.6887,32.24,32.6289,10199.246437611,0
+PSCF.US,D,20160308,000000,32.5329,32.5329,32.1929,32.1929,59586.629422813,0
+PSCF.US,D,20160309,000000,32.2654,32.2654,32.0882,32.1352,10194.142220596,0
+PSCF.US,D,20160310,000000,32.2155,32.3517,31.7022,32.0499,18659.996560212,0
+PSCF.US,D,20160311,000000,32.3948,32.8425,32.2968,32.8425,20381.138537374,0
+PSCF.US,D,20160314,000000,32.6152,32.8004,32.5603,32.7562,21746.006166949,0
+PSCF.US,D,20160315,000000,32.434,32.5006,32.3213,32.4232,10462.624035539,0
+PSCF.US,D,20160316,000000,32.4418,32.5172,32.2636,32.3066,11866.283714422,0
+PSCF.US,D,20160317,000000,32.2762,33.0717,32.24,33.0717,9859.3055844703,0
+PSCF.US,D,20160318,000000,33.1951,33.4106,33.1197,33.2078,12908.564828705,0
+PSCF.US,D,20160321,000000,33.0688,33.2647,32.9855,32.9855,43806.432101966,0
+PSCF.US,D,20160322,000000,32.8248,33.1834,32.8248,33.058,9694.9497966157,0
+PSCF.US,D,20160323,000000,32.9619,32.9619,32.7513,32.7562,12821.793139464,0
+PSCF.US,D,20160324,000000,32.2978,32.626,32.2978,32.5839,25304.666269191,0
+PSCF.US,D,20160328,000000,32.672,32.8631,32.5662,32.7808,10961.81645952,0
+PSCF.US,D,20160329,000000,32.6759,33.3949,32.6514,33.3391,21465.274231172,0
+PSCF.US,D,20160330,000000,33.5497,33.7339,33.5497,33.5918,9444.8431629239,0
+PSCF.US,D,20160331,000000,33.535,33.6251,33.3567,33.5605,7207.1544239346,0
+PSCF.US,D,20160401,000000,33.2813,33.5115,33.1588,33.4841,7472.5737086687,0
+PSCF.US,D,20160404,000000,33.3146,33.489,33.2225,33.2225,14488.830416276,0
+PSCF.US,D,20160405,000000,33.0207,33.0276,32.7014,32.7014,7155.0914103906,0
+PSCF.US,D,20160406,000000,32.6171,32.816,32.577,32.7631,6113.8311395105,0
+PSCF.US,D,20160407,000000,32.5545,32.5545,32.0196,32.1597,9363.1756906981,0
+PSCF.US,D,20160408,000000,32.5867,32.6574,32.2508,32.2978,9588.7820827221,0
+PSCF.US,D,20160411,000000,32.8395,32.8748,32.5026,32.5026,12603.33265126,0
+PSCF.US,D,20160412,000000,32.53,32.9561,32.53,32.864,11786.657929001,0
+PSCF.US,D,20160413,000000,33.0932,33.6173,33.0932,33.6095,7976.8703496636,0
+PSCF.US,D,20160414,000000,33.5085,33.8484,33.4468,33.5526,7995.2455309144,0
+PSCF.US,D,20160415,000000,33.535,33.6683,33.535,33.583,12692.146027306,0
+PSCF.US,D,20160418,000000,33.3733,33.8386,33.3733,33.8132,9871.5557053042,0
+PSCF.US,D,20160419,000000,33.7574,34.0601,33.7574,34.0239,6989.7147791332,0
+PSCF.US,D,20160420,000000,33.9523,34.206,33.9141,34.0954,10554.499941793,0
+PSCF.US,D,20160421,000000,33.9856,34.1345,33.6702,33.7721,6570.1481405727,0
+PSCF.US,D,20160422,000000,34.0473,34.1022,33.8622,34.0131,6585.460791615,0
+PSCF.US,D,20160425,000000,33.9856,33.9856,33.725,33.9219,14374.495955159,0
+PSCF.US,D,20160426,000000,34.1022,34.3784,34.0601,34.3784,10205.371498027,0
+PSCF.US,D,20160427,000000,34.353,34.4705,34.2384,34.4705,10346.247887618,0
+PSCF.US,D,20160428,000000,34.3049,34.5195,34.1649,34.1747,8812.9410965761,0
+PSCF.US,D,20160429,000000,34.0219,34.3706,33.8867,34.1296,7907.4529982716,0
+PSCF.US,D,20160502,000000,34.2148,34.3824,34.1247,34.3412,68423.049917654,0
+PSCF.US,D,20160503,000000,34.1571,34.1571,33.7897,33.9944,8217.78939273,0
+PSCF.US,D,20160504,000000,33.8406,34.0033,33.724,33.9778,6012.767642631,0
+PSCF.US,D,20160505,000000,33.9602,34.1208,33.821,33.9053,10416.686082412,0
+PSCF.US,D,20160506,000000,33.7162,34.0033,33.6683,34.0033,16472.329147961,0
+PSCF.US,D,20160509,000000,34.2041,34.2932,33.965,34.257,5403.3241311453,0
+PSCF.US,D,20160510,000000,34.3402,34.495,34.2374,34.3951,9522.4272615385,0
+PSCF.US,D,20160511,000000,34.3138,34.3618,34.0463,34.0463,22950.60138228,0
+PSCF.US,D,20160512,000000,34.2148,34.2148,33.8475,34.0875,16225.285044479,0
+PSCF.US,D,20160513,000000,33.972,34.0591,33.6153,33.682,5507.4501582333,0
+PSCF.US,D,20160516,000000,33.9504,34.1159,33.9073,34.0601,8202.4767416876,0
+PSCF.US,D,20160517,000000,33.9004,34.0033,33.2225,33.3146,8553.6468722589,0
+PSCF.US,D,20160518,000000,33.2735,33.9141,33.2735,33.9033,6946.8393562146,0
+PSCF.US,D,20160519,000000,33.6683,33.6683,33.3088,33.583,18436.431854994,0
+PSCF.US,D,20160520,000000,34.0121,34.0669,33.8406,34.0131,8912.9837500528,0
+PSCF.US,D,20160523,000000,33.967,34.1022,33.8406,33.9866,6021.9552332564,0
+PSCF.US,D,20160524,000000,34.3383,34.7057,34.3383,34.6968,11854.033593588,0
+PSCF.US,D,20160525,000000,34.7948,35.0034,34.7664,34.9035,15710.779969455,0
+PSCF.US,D,20160526,000000,34.8848,34.8848,34.6968,34.7879,9839.9095598167,0
+PSCF.US,D,20160527,000000,34.9525,35.0504,34.7948,35.0504,17698.362074752,0
+PSCF.US,D,20160531,000000,34.9936,35.1327,34.9319,35.1327,8480.1461472556,0
+PSCF.US,D,20160601,000000,34.9936,35.2963,34.8682,35.2963,35299.744026237,0
+PSCF.US,D,20160602,000000,35.215,35.2982,35.1082,35.2894,9689.8455796016,0
+PSCF.US,D,20160603,000000,34.8301,35.166,34.6635,35.0494,24491.054077141,0
+PSCF.US,D,20160606,000000,35.4893,35.5686,35.3365,35.4619,15935.365518076,0
+PSCF.US,D,20160607,000000,35.4481,35.6049,35.4198,35.4638,5496.2208808023,0
+PSCF.US,D,20160608,000000,35.4276,35.7479,35.4276,35.7116,14027.409198199,0
+PSCF.US,D,20160609,000000,35.5344,35.5344,35.2071,35.4432,9537.7399125809,0
+PSCF.US,D,20160610,000000,35.1327,35.1964,34.9936,35.1073,12228.683122424,0
+PSCF.US,D,20160613,000000,35.0034,35.1964,34.6566,34.6821,19885.008643601,0
+PSCF.US,D,20160614,000000,34.5841,34.6556,34.2805,34.3216,9900.1393205833,0
+PSCF.US,D,20160615,000000,34.353,34.6889,34.353,34.353,12939.19013079,0
+PSCF.US,D,20160616,000000,34.0239,34.2619,33.969,34.2492,7177.5499652527,0
+PSCF.US,D,20160617,000000,34.348,34.5352,34.1022,34.2422,3662.7861293311,0
+PSCF.US,D,20160620,000000,34.9946,34.9946,34.7526,34.8055,6010.7259558254,0
+PSCF.US,D,20160621,000000,34.7272,34.7272,34.498,34.6537,11191.506225155,0
+PSCF.US,D,20160622,000000,34.6959,34.8986,34.5705,34.5705,10099.203784134,0
+PSCF.US,D,20160623,000000,35.2444,35.359,35.1552,35.3042,8455.6459055879,0
+PSCF.US,D,20160624,000000,33.9445,34.4215,33.7427,33.969,15259.567185407,0
+PSCF.US,D,20160627,000000,33.4851,33.4851,32.7024,32.8425,14999.252117687,0
+PSCF.US,D,20160628,000000,33.1275,33.5085,33.1275,33.3929,39636.286801432,0
+PSCF.US,D,20160629,000000,33.7789,34.1257,33.6976,34.1257,16134.429981627,0
+PSCF.US,D,20160630,000000,34.1423,34.6547,34.1208,34.6547,10214.559088653,0
+PSCF.US,D,20160701,000000,34.7586,34.8105,34.4646,34.6028,22526.951370108,0
+PSCF.US,D,20160705,000000,34.4049,34.4049,34.0444,34.2158,13590.488221791,0
+PSCF.US,D,20160706,000000,34.0964,34.4049,34.0964,34.3334,7481.7612992942,0
+PSCF.US,D,20160707,000000,34.397,34.6596,34.2913,34.4646,9227.4035181225,0
+PSCF.US,D,20160708,000000,35.019,35.2287,35.0093,35.0769,5425.7826860074,0
+PSCF.US,D,20160711,000000,35.3061,35.6401,35.2874,35.6088,19887.050330407,0
+PSCF.US,D,20160712,000000,35.9712,36.2298,35.8635,36.0918,17728.987376837,0
+PSCF.US,D,20160713,000000,36.0848,36.1868,35.9859,36.1358,19048.937896688,0
+PSCF.US,D,20160714,000000,36.4914,36.5423,36.3572,36.3729,10155.350171289,0
+PSCF.US,D,20160715,000000,36.464,36.5385,36.317,36.5159,15586.237074311,0
+PSCF.US,D,20160718,000000,36.3807,36.6002,36.3807,36.4728,9593.8862997362,0
+PSCF.US,D,20160719,000000,36.319,36.4856,36.319,36.3298,4592.7744693034,0
+PSCF.US,D,20160720,000000,36.5139,36.5139,36.2455,36.3278,5254.2809943331,0
+PSCF.US,D,20160721,000000,36.2749,36.3219,36.076,36.076,3892.4758949664,0
+PSCF.US,D,20160722,000000,36.2877,36.6619,36.2691,36.5962,15755.69707918,0
+PSCF.US,D,20160725,000000,36.5463,36.5551,36.3631,36.4033,8170.8305962001,0
+PSCF.US,D,20160726,000000,36.3729,36.4865,36.2759,36.4051,7684.9091364561,0
+PSCF.US,D,20160727,000000,36.5129,36.5864,36.3464,36.3827,8003.412278137,0
+PSCF.US,D,20160728,000000,36.5061,36.605,36.3336,36.5894,9803.159197315,0
+PSCF.US,D,20160729,000000,36.5002,36.6853,36.3915,36.4562,23893.860686489,0
+PSCF.US,D,20160801,000000,36.3983,36.466,36.1779,36.2162,18528.307761248,0
+PSCF.US,D,20160802,000000,36.1603,36.1603,35.8723,35.8899,6639.5654919647,0
+PSCF.US,D,20160803,000000,35.8635,36.1182,35.8635,36.0418,4297.7507258874,0
+PSCF.US,D,20160804,000000,36.1926,36.224,36.1583,36.1691,2206.0425935018,0
+PSCF.US,D,20160805,000000,36.5796,36.893,36.5796,36.8676,7775.7641993074,0
+PSCF.US,D,20160808,000000,36.987,36.993,36.7696,36.8343,17590.152674054,0
+PSCF.US,D,20160809,000000,36.8117,36.9587,36.7843,36.9361,7877.8485395897,0
+PSCF.US,D,20160810,000000,37.04,37.04,36.6775,36.7598,5321.6566589194,0
+PSCF.US,D,20160811,000000,36.6657,36.7863,36.6619,36.7598,6712.0453735652,0
+PSCF.US,D,20160812,000000,36.6452,36.7206,36.5649,36.6707,7021.3609246207,0
+PSCF.US,D,20160815,000000,36.7598,37.0743,36.7598,36.9773,10540.208134154,0
+PSCF.US,D,20160816,000000,36.9077,36.9077,36.752,36.8049,3909.8302328144,0
+PSCF.US,D,20160817,000000,36.9009,36.9009,36.6462,36.8049,12331.788306109,0
+PSCF.US,D,20160818,000000,36.9087,37.3505,36.5786,36.703,4096.6445755311,0
+PSCF.US,D,20160819,000000,36.7598,36.8176,36.6727,36.8059,3299.3658779259,0
+PSCF.US,D,20160822,000000,36.6727,36.9675,36.6599,36.9361,7010.1316471897,0
+PSCF.US,D,20160823,000000,37.1546,37.2466,37.0968,37.1056,114436.54545653,0
+PSCF.US,D,20160824,000000,37.1056,37.1056,36.9596,37.0311,11564.114067186,0
+PSCF.US,D,20160825,000000,37.0223,37.3465,37.0223,37.281,10340.1228272,0
+PSCF.US,D,20160826,000000,37.4671,37.4817,37.0282,37.2388,3839.3920380196,0
+PSCF.US,D,20160829,000000,37.3956,37.6767,37.3956,37.5356,13008.607482181,0
+PSCF.US,D,20160830,000000,37.659,37.7394,37.5288,37.7179,30867.241971177,0
+PSCF.US,D,20160831,000000,37.903,37.9559,37.4691,37.7257,25922.2765279,0
+PSCF.US,D,20160901,000000,37.4769,37.6492,37.2712,37.4611,7479.7196124885,0
+PSCF.US,D,20160902,000000,37.7217,37.9627,37.6963,37.903,8728.2110941418,0
+PSCF.US,D,20160906,000000,38.1009,38.1009,37.5356,37.71,17841.280151148,0
+PSCF.US,D,20160907,000000,37.7482,37.9873,37.71,37.9873,14142.764502719,0
+PSCF.US,D,20160908,000000,38.0156,38.0156,37.8745,37.903,7071.3822513591,0
+PSCF.US,D,20160909,000000,37.6336,37.6336,37.1801,37.1801,5925.995953391,0
+PSCF.US,D,20160912,000000,37.0665,37.4181,36.8499,37.3319,16249.785286146,0
+PSCF.US,D,20160913,000000,36.8176,36.8264,36.4914,36.7598,9362.1548472952,0
+PSCF.US,D,20160914,000000,36.6207,36.6873,36.3504,36.4013,10945.482965075,0
+PSCF.US,D,20160915,000000,36.4405,36.6667,36.2445,36.6667,14083.555585354,0
+PSCF.US,D,20160916,000000,36.3514,36.6619,36.3514,36.6452,6635.4821183534,0
+PSCF.US,D,20160919,000000,36.9058,36.9792,36.5482,36.7608,14571.518731904,0
+PSCF.US,D,20160920,000000,36.8519,37.0076,36.7128,36.7284,17044.001453542,0
+PSCF.US,D,20160921,000000,36.8264,37.5062,36.654,37.0409,10952.628868894,0
+PSCF.US,D,20160922,000000,37.6738,37.6738,37.3868,37.6356,9986.9110098233,0
+PSCF.US,D,20160923,000000,37.615,37.6385,37.4445,37.5023,4382.4807283217,0
+PSCF.US,D,20160926,000000,37.3093,37.6473,37.039,37.0753,9375.4258115319,0
+PSCF.US,D,20160927,000000,36.8607,37.0243,36.7882,36.8558,6778.4001947487,0
+PSCF.US,D,20160928,000000,37.2261,37.3221,36.9479,37.3045,13881.428591595,0
+PSCF.US,D,20160929,000000,37.5248,37.5248,36.7961,36.7961,11650.885756426,0
+PSCF.US,D,20160930,000000,36.9224,37.2839,36.9224,37.2839,6809.0254968334,0
+PSCF.US,D,20161003,000000,36.9351,37.0517,36.7961,36.8774,12993.294831139,0
+PSCF.US,D,20161004,000000,36.9998,37.0439,36.6619,36.7402,10174.746195943,0
+PSCF.US,D,20161005,000000,36.9694,37.138,36.7735,36.9518,5435.9911200357,0
+PSCF.US,D,20161006,000000,36.9518,36.9518,36.5952,36.8509,7930.9323965365,0
+PSCF.US,D,20161007,000000,36.7274,36.8607,36.222,36.7784,15747.530331956,0
+PSCF.US,D,20161010,000000,37.1252,37.1516,37.0419,37.0909,21841.965446813,0
+PSCF.US,D,20161011,000000,36.992,36.992,36.5864,36.6971,5262.4477415557,0
+PSCF.US,D,20161012,000000,36.6707,37.0683,36.6707,36.8891,9042.6308622114,0
+PSCF.US,D,20161013,000000,36.6256,36.6286,36.3602,36.4992,11272.152853978,0
+PSCF.US,D,20161014,000000,36.6853,36.8185,36.5423,36.6295,9059.9852000594,0
+PSCF.US,D,20161017,000000,36.6853,36.6853,36.4307,36.4894,9715.3666646722,0
+PSCF.US,D,20161018,000000,36.7608,36.7608,36.5129,36.5227,16712.227347625,0
+PSCF.US,D,20161019,000000,36.7372,36.8696,36.5766,36.7911,20911.977106842,0
+PSCF.US,D,20161020,000000,36.8519,36.895,36.3797,36.4992,9974.6608889894,0
+PSCF.US,D,20161021,000000,36.4051,36.463,36.2661,36.3827,12536.977830077,0
+PSCF.US,D,20161024,000000,36.8538,36.9097,36.5982,36.7177,10107.370531356,0
+PSCF.US,D,20161025,000000,36.7901,36.7901,36.4992,36.5463,12622.728675914,0
+PSCF.US,D,20161026,000000,36.4581,36.5296,36.175,36.2817,10034.890649756,0
+PSCF.US,D,20161027,000000,36.32,36.32,35.9428,35.9428,11417.11261718,0
+PSCF.US,D,20161028,000000,35.7607,36.0123,35.7058,35.8234,15627.070810423,0
+PSCF.US,D,20161031,000000,35.9496,36.1329,35.8008,36.0908,9865.4306448873,0
+PSCF.US,D,20161101,000000,36.1671,36.1671,35.5461,35.7832,14429.621498912,0
+PSCF.US,D,20161102,000000,35.5461,35.599,35.164,35.2972,9301.9250865286,0
+PSCF.US,D,20161103,000000,35.2346,35.3218,34.9407,34.9643,17404.359174739,0
+PSCF.US,D,20161104,000000,34.9887,35.4628,34.9887,35.1905,20610.828303008,0
+PSCF.US,D,20161107,000000,35.5863,36.0114,35.5863,35.8801,9215.1533972886,0
+PSCF.US,D,20161108,000000,35.7655,36.0251,35.694,35.9761,95285.523219555,0
+PSCF.US,D,20161109,000000,36.0986,38.3614,36.0986,37.1732,27761.836339788,0
+PSCF.US,D,20161110,000000,37.5572,38.4574,37.5572,38.3839,53340.088640936,0
+PSCF.US,D,20161111,000000,38.3614,39.5271,38.3614,39.5124,33965.501698747,0
+PSCF.US,D,20161114,000000,39.8818,40.7183,39.8818,40.1726,63064.642896233,0
+PSCF.US,D,20161115,000000,40.1462,40.4205,39.5036,40.3627,42979.548945679,0
+PSCF.US,D,20161116,000000,40.4224,41.2394,40.1207,40.2157,22515.722092677,0
+PSCF.US,D,20161117,000000,40.5939,40.5939,40.3284,40.3793,77963.852360444,0
+PSCF.US,D,20161118,000000,40.8016,40.8358,40.5802,40.7633,22905.684272556,0
+PSCF.US,D,20161121,000000,41.2012,41.2012,40.5714,40.8016,77306.429209025,0
+PSCF.US,D,20161122,000000,41.3315,41.4726,40.9759,41.4726,48520.686936206,0
+PSCF.US,D,20161123,000000,41.6136,41.6401,41.2943,41.5872,29720.834829807,0
+PSCF.US,D,20161125,000000,41.736,41.736,41.6224,41.6871,8022.8083027907,0
+PSCF.US,D,20161128,000000,41.6136,41.6322,41.2228,41.2326,38795.111837506,0
+PSCF.US,D,20161129,000000,41.4157,41.6224,41.307,41.4021,29708.584708973,0
+PSCF.US,D,20161130,000000,41.7606,41.7606,40.4636,41.2512,13864.074253747,0
+PSCF.US,D,20161201,000000,41.498,41.6548,41.3404,41.4638,13129.067003714,0
+PSCF.US,D,20161202,000000,41.6969,41.6969,41.2815,41.3492,38703.235931251,0
+PSCF.US,D,20161205,000000,41.5725,42.0917,41.5725,42.0917,39015.614012515,0
+PSCF.US,D,20161206,000000,42.267,42.6069,42.0309,42.5736,80189.2909786,0
+PSCF.US,D,20161207,000000,42.7313,43.1878,42.5893,43.1301,35886.728982861,0
+PSCF.US,D,20161208,000000,43.2848,43.9666,43.1545,43.9293,59184.417122101,0
+PSCF.US,D,20161209,000000,44.1468,44.1468,43.755,44.0087,125027.79576082,0
+PSCF.US,D,20161212,000000,44.3193,44.3193,43.321,43.4278,24038.82044969,0
+PSCF.US,D,20161213,000000,43.4278,43.5473,43.1712,43.5317,46526.979770491,0
+PSCF.US,D,20161214,000000,43.5169,43.5169,42.8224,43.0144,26406.156300838,0
+PSCF.US,D,20161215,000000,43.0889,43.5748,42.7313,43.321,69095.785720115,0
+PSCF.US,D,20161216,000000,43.4748,43.8422,43.2329,43.2329,50246.93313038,0
+PSCF.US,D,20161219,000000,43.4033,43.6531,43.1016,43.4524,22983.268371171,0
+PSCF.US,D,20161220,000000,44.0293,44.1537,43.7128,44.1204,61124.019587465,0
+PSCF.US,D,20161221,000000,44.3035,44.3114,43.9607,43.9656,70817.948540679,0
+PSCF.US,D,20161222,000000,43.9705,44.0459,43.5287,43.8118,40388.648389313,0
+PSCF.US,D,20161223,000000,43.9029,43.9029,43.7296,43.8618,16582.580235467,0
+PSCF.US,D,20161227,000000,43.9265,44.1997,43.9265,44.1439,21240.68868255,0
+PSCF.US,D,20161228,000000,44.1939,44.4211,43.7246,43.8118,31318.454755225,0
+PSCF.US,D,20161229,000000,43.9774,44.0429,43.6639,43.9774,28696.928896774,0
+PSCF.US,D,20161230,000000,44.1713,44.3035,43.7815,43.9832,50428.643256083,0
+PSCF.US,D,20170103,000000,44.5661,44.5661,43.8001,44.1194,27403.520305397,0
+PSCF.US,D,20170104,000000,44.4084,44.8619,44.332,44.8473,46626.001580565,0
+PSCF.US,D,20170105,000000,44.6484,44.6484,43.8961,44.2213,48321.622472656,0
+PSCF.US,D,20170106,000000,44.2125,44.3369,44.0469,44.1625,19645.110443938,0
+PSCF.US,D,20170109,000000,44.2614,44.2614,43.4161,43.5141,32200.463455265,0
+PSCF.US,D,20170110,000000,43.3622,43.9832,43.3524,43.8843,36930.030940546,0
+PSCF.US,D,20170111,000000,43.5209,44.1214,43.5209,44.1214,15016.606455535,0
+PSCF.US,D,20170112,000000,44.0685,44.0685,42.987,43.3779,28389.655032524,0
+PSCF.US,D,20170113,000000,43.71,44.1879,43.6315,43.6913,28765.325404763,0
+PSCF.US,D,20170117,000000,43.8099,43.8099,42.8832,42.8949,71919.438572325,0
+PSCF.US,D,20170118,000000,43.5884,43.5884,42.8724,43.1692,15653.612738897,0
+PSCF.US,D,20170119,000000,43.4053,43.4053,42.748,42.9116,13307.714599208,0
+PSCF.US,D,20170120,000000,43.1525,43.327,43.0938,43.178,25589.481578579,0
+PSCF.US,D,20170123,000000,43.2368,43.2926,42.9234,43.1359,23416.105973968,0
+PSCF.US,D,20170124,000000,43.2633,43.8588,43.18,43.8588,34879.156544274,0
+PSCF.US,D,20170125,000000,43.9832,44.2536,43.609,44.0607,76796.007507614,0
+PSCF.US,D,20170126,000000,44.1449,44.2526,43.8853,44.1038,30329.257497889,0
+PSCF.US,D,20170127,000000,44.2448,44.2448,43.5708,43.6923,21492.837003048,0
+PSCF.US,D,20170130,000000,43.3524,43.3524,42.8116,43.1163,25016.788429595,0
+PSCF.US,D,20170131,000000,44.0341,44.0341,43.0586,43.3779,26192.800029648,0
+PSCF.US,D,20170201,000000,43.992,43.992,43.0938,43.0938,18948.895243212,0
+PSCF.US,D,20170202,000000,43.0183,43.228,42.793,42.8587,27466.812596371,0
+PSCF.US,D,20170203,000000,43.4131,43.7951,43.3729,43.7951,28146.694302652,0
+PSCF.US,D,20170206,000000,43.5483,43.7815,43.3965,43.417,47441.655459421,0
+PSCF.US,D,20170207,000000,43.6413,43.6413,43.178,43.2897,45999.203731231,0
+PSCF.US,D,20170208,000000,43.2447,43.2447,42.6764,43.0418,24254.218407686,0
+PSCF.US,D,20170209,000000,43.0506,43.7168,43.0506,43.71,23914.277554545,0
+PSCF.US,D,20170210,000000,43.8001,43.9686,43.7256,43.9686,11112.901283137,0
+PSCF.US,D,20170213,000000,44.235,44.4319,44.1547,44.2536,32749.677205984,0
+PSCF.US,D,20170214,000000,44.2027,44.5583,44.0195,44.5583,27924.150440837,0
+PSCF.US,D,20170215,000000,44.5661,44.667,44.3467,44.616,30936.65932257,0
+PSCF.US,D,20170216,000000,44.6327,44.6572,44.2712,44.6572,37351.639265913,0
+PSCF.US,D,20170217,000000,44.3908,44.5847,44.2801,44.5661,16914.354341384,0
+PSCF.US,D,20170221,000000,44.6915,44.8786,44.6308,44.8179,21799.090023896,0
+PSCF.US,D,20170222,000000,44.6484,45.0128,44.6092,44.9687,115937.18525867,0
+PSCF.US,D,20170223,000000,44.9364,45.1548,44.6523,45.1303,23031.248011103,0
+PSCF.US,D,20170224,000000,44.7846,45.1205,44.6875,44.9873,28814.325888099,0
+PSCF.US,D,20170227,000000,45.146,45.2616,44.9012,45.2146,11606.989490104,0
+PSCF.US,D,20170228,000000,45.146,45.146,44.5162,44.6738,21295.814226303,0
+PSCF.US,D,20170301,000000,45.3576,45.5848,45.2401,45.5095,42056.706509526,0
+PSCF.US,D,20170302,000000,45.3831,45.3831,44.6837,44.6846,20973.227711011,0
+PSCF.US,D,20170303,000000,44.7502,44.9873,44.3986,44.7219,16845.957833395,0
+PSCF.US,D,20170306,000000,44.4887,44.4887,44.1262,44.3281,75803.747720069,0
+PSCF.US,D,20170307,000000,44.3114,44.3702,44.139,44.139,26533.761726191,0
+PSCF.US,D,20170308,000000,44.2899,44.7758,43.5982,43.5982,32462.82020979,0
+PSCF.US,D,20170309,000000,43.5317,43.9313,43.3563,43.3563,66868.305415155,0
+PSCF.US,D,20170310,000000,43.5884,43.5884,42.9606,43.2691,19418.483208511,0
+PSCF.US,D,20170313,000000,43.6413,43.707,43.2368,43.4797,15346.338874647,0
+PSCF.US,D,20170314,000000,43.1937,43.4895,42.9841,43.4895,9082.4437549216,0
+PSCF.US,D,20170315,000000,43.6845,43.8863,43.5561,43.7913,20724.141920722,0
+PSCF.US,D,20170316,000000,43.9401,44.1879,43.8099,44.0607,18928.478375155,0
+PSCF.US,D,20170317,000000,44.0195,44.0479,43.6521,43.9999,11066.963330011,0
+PSCF.US,D,20170320,000000,44.0195,44.0195,43.6159,43.6159,11195.589598766,0
+PSCF.US,D,20170321,000000,43.6561,43.6669,41.9457,41.9457,28746.950223513,0
+PSCF.US,D,20170322,000000,41.8742,41.8742,41.2815,41.6538,24650.305647981,0
+PSCF.US,D,20170323,000000,41.7448,42.3591,41.7448,42.1073,13001.461578361,0
+PSCF.US,D,20170324,000000,42.272,42.3601,41.9036,42.1338,13947.783412779,0
+PSCF.US,D,20170327,000000,41.3334,41.9349,41.2443,41.8742,31988.128027478,0
+PSCF.US,D,20170328,000000,41.6489,42.3601,41.6489,42.3199,33412.204574416,0
+PSCF.US,D,20170329,000000,42.1338,42.2602,42.0975,42.2602,12647.228917581,0
+PSCF.US,D,20170330,000000,42.6236,43.1976,42.6236,43.1271,18701.851139728,0
+PSCF.US,D,20170331,000000,42.9508,43.3563,42.9508,43.1604,18616.100293891,0
+PSCF.US,D,20170403,000000,43.2779,43.2779,42.2504,42.3601,12579.853252996,0
+PSCF.US,D,20170404,000000,42.1925,42.6285,42.1925,42.4326,21030.394941569,0
+PSCF.US,D,20170405,000000,42.842,42.842,41.882,41.882,11940.805282827,0
+PSCF.US,D,20170406,000000,42.0603,42.3523,41.886,42.3111,21970.59171557,0
+PSCF.US,D,20170407,000000,42.1661,42.3679,42.1406,42.2876,12724.813016197,0
+PSCF.US,D,20170410,000000,42.4767,42.5031,41.9389,42.1925,39168.740522939,0
+PSCF.US,D,20170411,000000,41.9908,42.6314,41.9908,42.6314,9132.4650816599,0
+PSCF.US,D,20170412,000000,42.5883,42.5883,42.1338,42.2416,12213.370471382,0
+PSCF.US,D,20170413,000000,42.0799,42.2043,41.6009,41.6195,41859.683732782,0
+PSCF.US,D,20170417,000000,41.7037,42.1298,41.6695,42.1298,8518.9381965629,0
+PSCF.US,D,20170418,000000,42.1162,42.4453,41.98,42.4453,17819.842439688,0
+PSCF.US,D,20170419,000000,42.748,42.8635,42.5462,42.5844,19930.946596728,0
+PSCF.US,D,20170420,000000,42.9096,43.1408,42.6931,43.1408,13486.362194703,0
+PSCF.US,D,20170421,000000,43.0879,43.2779,42.9753,43.228,15024.773202758,0
+PSCF.US,D,20170424,000000,43.8226,43.8294,43.5219,43.6325,7816.5979354203,0
+PSCF.US,D,20170425,000000,43.8784,44.0685,43.8001,43.8001,30284.340388164,0
+PSCF.US,D,20170426,000000,43.7324,44.4172,43.7324,44.1713,10857.690432431,0
+PSCF.US,D,20170427,000000,44.1459,44.1459,43.8843,43.9323,12598.228434246,0
+PSCF.US,D,20170428,000000,43.8001,43.8001,43.1457,43.4885,20053.447805067,0
+PSCF.US,D,20170501,000000,43.3877,43.5219,43.0164,43.4552,41742.286741457,0
+PSCF.US,D,20170502,000000,43.2182,43.3034,43.0007,43.2182,21703.13074403,0
+PSCF.US,D,20170503,000000,43.0762,43.2182,42.9332,43.086,34420.797856406,0
+PSCF.US,D,20170504,000000,43.2936,43.2936,42.8841,42.9753,17661.611712251,0
+PSCF.US,D,20170505,000000,43.2329,43.3298,42.7842,42.9234,15615.841532992,0
+PSCF.US,D,20170508,000000,42.8479,43.0183,42.6764,42.7872,11207.8397196,0
+PSCF.US,D,20170509,000000,42.891,42.9949,42.5031,42.6138,16786.748916032,0
+PSCF.US,D,20170510,000000,42.8303,42.8567,42.6285,42.7637,52733.707659658,0
+PSCF.US,D,20170511,000000,42.5697,42.5697,42.0309,42.2846,12495.123250561,0
+PSCF.US,D,20170512,000000,42.0975,42.0975,41.6861,41.9006,68560.863777036,0
+PSCF.US,D,20170515,000000,42.0162,42.4707,42.0162,42.3141,13415.923999908,0
+PSCF.US,D,20170516,000000,42.41,42.41,41.9741,42.3297,13746.677262422,0
+PSCF.US,D,20170517,000000,41.6617,41.7155,41.1131,41.2443,17833.113403925,0
+PSCF.US,D,20170518,000000,41.1219,41.6959,40.7957,41.5098,22403.429318366,0
+PSCF.US,D,20170519,000000,41.6783,41.881,41.5343,41.5441,15823.072743766,0
+PSCF.US,D,20170522,000000,41.4255,41.8898,41.4255,41.736,22694.369688172,0
+PSCF.US,D,20170523,000000,41.8301,42.2004,41.5,42.0975,17253.274351122,0
+PSCF.US,D,20170524,000000,42.3023,42.3023,41.9359,42.0731,14205.035950291,0
+PSCF.US,D,20170525,000000,42.1837,42.3679,41.9389,42.0485,9852.1596806506,0
+PSCF.US,D,20170526,000000,42.1064,42.1064,41.788,42.0162,9471.3850913974,0
+PSCF.US,D,20170530,000000,41.8889,41.8889,41.4314,41.5108,11338.507675161,0
+PSCF.US,D,20170531,000000,41.3413,41.499,40.8564,41.4403,13807.927866592,0
+PSCF.US,D,20170601,000000,41.6959,42.2171,41.4608,42.2171,8731.2736243502,0
+PSCF.US,D,20170602,000000,42.2925,42.7049,42.2925,42.3767,10710.688982425,0
+PSCF.US,D,20170605,000000,42.2416,42.4619,42.1328,42.1328,9159.0070101333,0
+PSCF.US,D,20170606,000000,41.7116,42.0643,41.5764,41.882,13036.170254057,0
+PSCF.US,D,20170607,000000,41.8889,42.2504,41.8889,42.1416,16990.917596596,0
+PSCF.US,D,20170608,000000,42.5442,43.3524,42.5236,43.0183,30929.513418749,0
+PSCF.US,D,20170609,000000,43.5698,44.7101,43.5698,44.1625,19142.855489748,0
+PSCF.US,D,20170612,000000,44.2801,44.6738,43.8099,44.1194,17943.36449143,0
+PSCF.US,D,20170613,000000,44.0626,44.2899,43.991,44.1713,5835.1408905397,0
+PSCF.US,D,20170614,000000,44.0685,44.138,43.5395,44.138,12838.126633909,0
+PSCF.US,D,20170615,000000,43.7727,44.3986,43.7727,44.1282,13209.713632537,0
+PSCF.US,D,20170616,000000,43.847,44.0429,43.6051,43.754,21299.897599915,0
+PSCF.US,D,20170619,000000,43.5023,44.2967,43.5023,43.6982,10223.746679279,0
+PSCF.US,D,20170620,000000,43.5101,43.5189,43.2593,43.418,12341.996740137,0
+PSCF.US,D,20170621,000000,43.2339,43.4524,42.9537,43.037,28017.047190494,0
+PSCF.US,D,20170622,000000,42.8273,43.1575,42.7,43.0899,30735.553172213,0
+PSCF.US,D,20170623,000000,43.1898,43.2643,42.9272,43.1496,32304.589482353,0
+PSCF.US,D,20170626,000000,43.0546,43.4856,43.0144,43.327,69687.874893754,0
+PSCF.US,D,20170627,000000,43.3377,43.5777,43.1898,43.2838,14269.349084668,0
+PSCF.US,D,20170628,000000,43.418,43.991,43.418,43.7853,12057.18143075,0
+PSCF.US,D,20170629,000000,44.2712,44.2712,43.3837,43.8079,19413.378991496,0
+PSCF.US,D,20170630,000000,43.991,43.991,43.4366,43.6609,11274.194540784,0
+PSCF.US,D,20170703,000000,43.8187,44.382,43.7707,44.382,6570.1481405727,0
+PSCF.US,D,20170705,000000,44.0273,44.1116,43.6473,43.991,16678.539515332,0
+PSCF.US,D,20170706,000000,43.8745,43.8745,43.418,43.5189,12772.792656129,0
+PSCF.US,D,20170707,000000,43.7805,43.9157,43.4944,43.9137,9570.4069014712,0
+PSCF.US,D,20170710,000000,43.7619,43.8823,43.6169,43.6698,9709.2416042553,0
+PSCF.US,D,20170711,000000,43.5856,43.5856,43.0781,43.4092,10545.312351168,0
+PSCF.US,D,20170712,000000,43.4612,43.9177,43.4612,43.6218,14962.501755185,0
+PSCF.US,D,20170713,000000,43.6051,43.8304,43.5454,43.6609,9094.6938757554,0
+PSCF.US,D,20170714,000000,43.5023,43.9303,43.5023,43.7981,13725.239550964,0
+PSCF.US,D,20170717,000000,43.5856,43.9117,42.7088,43.708,27183.018130387,0
+PSCF.US,D,20170718,000000,43.4524,43.8206,43.4524,43.8206,6809.0254968334,0
+PSCF.US,D,20170719,000000,43.847,44.0313,43.7873,43.9822,7539.9493732551,0
+PSCF.US,D,20170720,000000,43.9705,44.0861,43.947,43.9822,8950.7549559573,0
+PSCF.US,D,20170721,000000,43.8568,44.0361,43.7893,43.9245,6676.3158544663,0
+PSCF.US,D,20170724,000000,43.6609,44.0861,43.6609,44.0763,11118.005500152,0
+PSCF.US,D,20170725,000000,44.2899,44.6327,44.2536,44.4652,10636.167414019,0
+PSCF.US,D,20170726,000000,44.8727,44.8727,44.1164,44.1184,8949.7341125545,0
+PSCF.US,D,20170727,000000,44.2272,44.3908,44.0675,44.1262,9303.9667733343,0
+PSCF.US,D,20170728,000000,44.0097,44.1028,43.9157,44.0185,7452.1568406123,0
+PSCF.US,D,20170731,000000,43.9822,44.3692,43.9822,44.3692,8004.4331215398,0
+PSCF.US,D,20170801,000000,44.4573,44.5074,44.1909,44.4603,9636.7617226548,0
+PSCF.US,D,20170802,000000,44.4407,44.4407,43.8206,44.1615,8257.6022854401,0
+PSCF.US,D,20170803,000000,44.0861,44.0861,43.7168,43.7315,10985.295857785,0
+PSCF.US,D,20170804,000000,43.9822,44.2752,43.9245,44.2115,9880.7432959296,0
+PSCF.US,D,20170807,000000,44.1154,44.1439,43.8206,43.9754,10849.523685209,0
+PSCF.US,D,20170808,000000,43.9069,44.2213,43.7971,43.7971,8828.2537476185,0
+PSCF.US,D,20170809,000000,43.5101,43.5141,43.1966,43.2593,14068.242934312,0
+PSCF.US,D,20170810,000000,42.9537,43.2299,42.7764,42.7813,45876.702522893,0
+PSCF.US,D,20170811,000000,42.4707,42.5344,42.1985,42.2425,15465.777552778,0
+PSCF.US,D,20170814,000000,42.5138,43.468,42.5138,43.1643,23116.998856941,0
+PSCF.US,D,20170815,000000,43.468,43.468,42.793,42.9096,11365.049603635,0
+PSCF.US,D,20170816,000000,42.793,43.2006,42.793,42.8753,8769.0448302547,0
+PSCF.US,D,20170817,000000,42.6422,42.7764,42.0731,42.0731,16361.057217054,0
+PSCF.US,D,20170818,000000,41.7077,42.0897,41.7077,41.9604,10694.35548798,0
+PSCF.US,D,20170821,000000,41.693,42.1847,41.6851,42.0407,10873.003083474,0
+PSCF.US,D,20170822,000000,42.2298,42.3365,42.1426,42.2259,8162.6638489775,0
+PSCF.US,D,20170823,000000,41.9663,42.5394,41.9663,42.2738,23879.56887885,0
+PSCF.US,D,20170824,000000,42.3121,42.5472,42.3121,42.412,11639.656478995,0
+PSCF.US,D,20170825,000000,42.3463,42.6843,42.3463,42.6746,12981.044710304,0
+PSCF.US,D,20170828,000000,42.5394,42.5394,42.1935,42.2866,12749.313257864,0
+PSCF.US,D,20170829,000000,41.9918,42.3463,41.9918,42.2454,12605.374338066,0
+PSCF.US,D,20170830,000000,42.1172,42.4012,42.1172,42.2612,9605.1155771672,0
+PSCF.US,D,20170831,000000,42.4286,42.6344,42.3894,42.5158,13751.781479437,0
+PSCF.US,D,20170901,000000,42.6167,42.8322,42.6167,42.6941,7449.0943104038,0
+PSCF.US,D,20170905,000000,42.5991,42.6089,41.7606,41.7939,12610.47855508,0
+PSCF.US,D,20170906,000000,41.8399,42.1798,41.8145,41.836,14981.897779839,0
+PSCF.US,D,20170907,000000,41.8301,41.8301,41.0896,41.2238,17608.527855304,0
+PSCF.US,D,20170908,000000,41.3237,41.8145,41.2835,41.7106,10675.980306729,0
+PSCF.US,D,20170911,000000,42.0407,42.6255,42.0407,42.3209,12356.288547777,0
+PSCF.US,D,20170912,000000,42.6648,42.7764,42.6246,42.6676,6273.082710351,0
+PSCF.US,D,20170913,000000,42.6676,42.9879,42.6676,42.843,9030.3807413776,0
+PSCF.US,D,20170914,000000,42.8107,42.9977,42.6922,42.6931,14151.952093344,0
+PSCF.US,D,20170915,000000,42.8136,43.0301,42.6872,43.0301,5672.8267894907,0
+PSCF.US,D,20170918,000000,43.183,43.421,43.0977,43.2966,7216.34201456,0
+PSCF.US,D,20170919,000000,43.3945,43.4797,43.2603,43.3465,11286.444661617,0
+PSCF.US,D,20170920,000000,43.3602,43.6433,43.1663,43.6423,6624.2528409223,0
+PSCF.US,D,20170921,000000,43.7188,43.8422,43.6218,43.6571,11249.694299116,0
+PSCF.US,D,20170922,000000,43.4073,43.9362,43.4073,43.852,8413.7913260721,0
+PSCF.US,D,20170925,000000,43.7579,44.187,43.7579,44.0645,17603.423638291,0
+PSCF.US,D,20170926,000000,44.1243,44.4309,44.1243,44.4309,6540.5436818908,0
+PSCF.US,D,20170927,000000,44.6336,45.1705,44.3359,45.1705,19754.34068804,0
+PSCF.US,D,20170928,000000,45.1078,45.3567,44.8884,45.242,8398.4786750298,0
+PSCF.US,D,20170929,000000,45.4849,45.6054,45.3919,45.4997,11763.178530737,0
+PSCF.US,D,20171002,000000,45.5173,45.8837,45.2606,45.8837,7655.3046777742,0
+PSCF.US,D,20171003,000000,45.9356,45.9522,45.7259,45.9414,11641.698165801,0
+PSCF.US,D,20171004,000000,45.9356,45.9855,45.6868,45.7122,11538.592982115,0
+PSCF.US,D,20171005,000000,46.0189,46.2138,45.8503,46.0776,15295.296704506,0
+PSCF.US,D,20171006,000000,46.1707,46.1707,45.8847,45.9003,5499.2834110107,0
+PSCF.US,D,20171009,000000,46.0443,46.1873,45.9356,45.9571,12757.480005086,0
+PSCF.US,D,20171010,000000,46.1961,46.3039,46.0688,46.3039,12066.369021375,0
+PSCF.US,D,20171011,000000,46.1119,46.3225,46.1099,46.2274,8800.6909757422,0
+PSCF.US,D,20171012,000000,46.107,46.2755,46.0207,46.102,10986.316701188,0
+PSCF.US,D,20171013,000000,46.0619,46.3822,46.06,46.06,14424.517281897,0
+PSCF.US,D,20171016,000000,46.3588,46.3588,46.0189,46.1707,8859.899893106,0
+PSCF.US,D,20171017,000000,46.1119,46.2246,45.8758,45.9688,7412.3439479022,0
+PSCF.US,D,20171018,000000,46.2901,46.4175,46.1785,46.3323,8555.6885590646,0
+PSCF.US,D,20171019,000000,46.1531,46.4097,45.8905,46.4009,14099.8890798,0
+PSCF.US,D,20171020,000000,46.5968,46.5968,46.2833,46.3146,8043.2251708471,0
+PSCF.US,D,20171023,000000,46.392,46.392,45.8062,45.8258,10005.286191074,0
+PSCF.US,D,20171024,000000,46.0179,46.1373,45.9091,45.9091,5780.0153467872,0
+PSCF.US,D,20171025,000000,45.9532,46.0267,45.5937,45.817,6871.2969444056,0
+PSCF.US,D,20171026,000000,46.0365,46.2657,46.0365,46.1531,15062.544408663,0
+PSCF.US,D,20171027,000000,45.9179,46.5988,45.9179,46.4057,7773.7225125017,0
+PSCF.US,D,20171030,000000,46.1119,46.2901,45.6103,45.7465,8017.7040857765,0
+PSCF.US,D,20171031,000000,45.7651,46.2226,45.7651,46.1619,7889.0778170208,0
+PSCF.US,D,20171101,000000,46.3009,46.3009,45.6975,45.9003,21387.690132557,0
+PSCF.US,D,20171102,000000,46.2989,46.5575,45.9836,46.4547,7078.5281551788,0
+PSCF.US,D,20171103,000000,46.1707,46.1707,45.7269,45.8288,11693.761179345,0
+PSCF.US,D,20171106,000000,45.8072,46.0492,45.7847,45.9444,12544.123733896,0
+PSCF.US,D,20171107,000000,45.8238,45.8238,45.3038,45.3038,10418.727769217,0
+PSCF.US,D,20171108,000000,45.1362,45.4487,45.1078,45.3958,8675.1272371949,0
+PSCF.US,D,20171109,000000,45.3919,45.5418,44.7953,45.2792,8319.8737330123,0
+PSCF.US,D,20171110,000000,45.1274,45.4389,45.1274,45.2469,4911.2776109843,0
+PSCF.US,D,20171113,000000,45.0931,45.4849,45.0382,45.3791,6723.2746509962,0
+PSCF.US,D,20171114,000000,45.2126,45.5173,45.1881,45.3645,882498.70487294,0
+PSCF.US,D,20171115,000000,45.0931,45.6103,45.0931,45.3997,14581.727165933,0
+PSCF.US,D,20171116,000000,45.4389,45.9562,45.4389,45.6956,13835.490638469,0
+PSCF.US,D,20171117,000000,45.5271,45.8905,45.3645,45.8278,6852.9217631548,0
+PSCF.US,D,20171120,000000,45.867,46.1971,45.6868,46.0776,23567.190797585,0
+PSCF.US,D,20171121,000000,46.2226,46.6497,46.2226,46.6212,79384.866377175,0
+PSCF.US,D,20171122,000000,46.7731,46.7731,46.493,46.493,12418.55999535,0
+PSCF.US,D,20171124,000000,46.6134,46.6134,46.1873,46.2569,5647.3057044202,0
+PSCF.US,D,20171127,000000,46.4009,46.486,46.1971,46.1971,15666.883703133,0
+PSCF.US,D,20171128,000000,46.3538,47.0552,46.3538,47.0552,7700.2217874984,0
+PSCF.US,D,20171129,000000,47.3863,48.0574,47.3863,47.9985,13320.985563445,0
+PSCF.US,D,20171130,000000,48.2621,48.2621,47.2834,47.3952,39890.476808735,0
+PSCF.US,D,20171201,000000,47.4695,47.5078,46.3078,47.1081,9118.1732740204,0
+PSCF.US,D,20171204,000000,47.9985,48.3963,47.7223,47.7223,8320.8945764152,0
+PSCF.US,D,20171205,000000,47.9202,47.9202,47.0219,47.0366,10765.814526177,0
+PSCF.US,D,20171206,000000,46.9014,47.0581,46.7055,46.7829,12906.523141899,0
+PSCF.US,D,20171207,000000,46.6731,47.0571,46.584,46.8838,15678.112980565,0
+PSCF.US,D,20171208,000000,47.163,47.163,46.732,46.7741,5300.2189474601,0
+PSCF.US,D,20171211,000000,46.877,46.8838,46.4009,46.4009,18725.330537994,0
+PSCF.US,D,20171212,000000,46.587,46.9299,46.5595,46.7985,28617.303111354,0
+PSCF.US,D,20171213,000000,46.8348,47.1825,46.6731,46.6731,34984.303414765,0
+PSCF.US,D,20171214,000000,46.6819,46.9191,46.0277,46.2314,25267.91590669,0
+PSCF.US,D,20171215,000000,46.2392,47.4891,46.2392,47.0366,15555.611772226,0
+PSCF.US,D,20171218,000000,47.4245,47.9515,47.4166,47.5989,13991.6796791,0
+PSCF.US,D,20171219,000000,48.2356,48.2356,46.9513,46.9513,12439.997706808,0
+PSCF.US,D,20171220,000000,47.2286,47.2286,46.7829,46.8906,11445.696232458,0
+PSCF.US,D,20171221,000000,47.1061,47.2619,47.018,47.1502,9544.8858164007,0
+PSCF.US,D,20171222,000000,47.0288,47.1414,46.8652,47.116,17939.281117819,0
+PSCF.US,D,20171226,000000,46.9768,47.2001,46.9063,47.0621,10847.481998403,0
+PSCF.US,D,20171227,000000,46.9513,47.2698,46.8994,46.9602,10221.704992473,0
+PSCF.US,D,20171228,000000,46.9602,47.2001,46.8886,47.2001,7720.6386555549,0
+PSCF.US,D,20171229,000000,47.6057,47.6057,46.921,46.9445,13597.63412561,0
+PSCF.US,D,20180102,000000,47.0983,47.0983,46.5066,46.7446,9919.5353452369,0
+PSCF.US,D,20180103,000000,46.7446,46.7721,46.4175,46.4812,18365.993660199,0
+PSCF.US,D,20180104,000000,46.6673,46.8338,46.5272,46.5557,7454.1985274179,0
+PSCF.US,D,20180105,000000,46.632,46.7025,46.4341,46.7025,12518.602648826,0
+PSCF.US,D,20180108,000000,46.586,46.8848,46.5135,46.8691,6311.8747596583,0
+PSCF.US,D,20180109,000000,46.9093,47.1238,46.8534,46.9513,9858.2847410675,0
+PSCF.US,D,20180110,000000,46.3764,47.1767,46.3764,46.8906,8826.2120608128,0
+PSCF.US,D,20180111,000000,47.0552,47.5813,47.0552,47.5715,21141.666872477,0
+PSCF.US,D,20180112,000000,47.7272,47.8721,47.4862,47.6919,13358.756769349,0
+PSCF.US,D,20180116,000000,47.8056,48.0113,47.3158,47.3158,30179.193517674,0
+PSCF.US,D,20180117,000000,47.5117,47.8359,47.2815,47.7272,46061.475178804,0
+PSCF.US,D,20180118,000000,47.7693,47.7693,47.2698,47.2698,24529.846126448,0
+PSCF.US,D,20180119,000000,47.4588,47.8447,47.4088,47.7782,41024.633829272,0
+PSCF.US,D,20180122,000000,47.7968,47.978,47.6674,47.8653,11409.966713359,0
+PSCF.US,D,20180123,000000,48.0965,48.3806,47.8144,48.2641,14893.084403793,0
+PSCF.US,D,20180124,000000,48.459,48.459,47.6772,47.8056,25083.143250779,0
+PSCF.US,D,20180125,000000,47.5039,47.832,47.4412,47.7272,10225.788366084,0
+PSCF.US,D,20180126,000000,47.9584,47.9584,47.4774,47.7361,15786.322381265,0
+PSCF.US,D,20180129,000000,47.6851,47.6851,47.3647,47.3647,8319.8737330123,0
+PSCF.US,D,20180130,000000,46.9847,47.3403,46.9171,47.0366,11639.656478995,0
+PSCF.US,D,20180131,000000,47.254,47.449,46.9964,46.9964,13340.381588099,0
+PSCF.US,D,20180201,000000,46.8818,47.2443,46.8035,47.2286,12698.271087723,0
+PSCF.US,D,20180202,000000,47.303,47.3403,46.5037,46.7947,23040.435601729,0
+PSCF.US,D,20180205,000000,46.2627,46.7172,44.8766,44.9795,22414.658595797,0
+PSCF.US,D,20180206,000000,43.997,45.3938,43.4474,44.9795,25740.566402198,0
+PSCF.US,D,20180207,000000,45.1254,45.6377,45.1254,45.3223,26425.552325491,0
+PSCF.US,D,20180208,000000,45.4114,45.4114,44.4936,44.4936,13830.386421454,0
+PSCF.US,D,20180209,000000,44.7728,45.2616,43.997,45.0833,26314.280394584,0
+PSCF.US,D,20180212,000000,45.1157,45.2469,44.4251,45.143,14120.305947856,0
+PSCF.US,D,20180213,000000,44.9912,45.2968,44.8766,45.2968,8781.2949510886,0
+PSCF.US,D,20180214,000000,45.0657,45.9336,45.048,45.9336,13030.045193641,0
+PSCF.US,D,20180215,000000,46.1168,46.1932,45.6701,46.1667,11095.54694529,0
+PSCF.US,D,20180216,000000,46.0207,46.8319,46.0207,46.7839,19134.688742526,0
+PSCF.US,D,20180220,000000,46.0394,46.5037,46.0394,46.0531,10908.732602573,0
+PSCF.US,D,20180221,000000,46.0639,46.7084,46.0639,46.3303,11410.987556762,0
+PSCF.US,D,20180222,000000,46.3578,46.5801,45.9473,45.9552,9094.6938757554,0
+PSCF.US,D,20180223,000000,46.2196,46.5557,46.1451,46.5557,11420.175147387,0
+PSCF.US,D,20180226,000000,46.252,46.7172,46.252,46.7172,5699.3687179642,0
+PSCF.US,D,20180227,000000,46.5135,46.8818,45.815,45.9552,11886.700582478,0
+PSCF.US,D,20180228,000000,46.0247,46.0913,45.3665,45.3665,6642.6280221732,0
+PSCF.US,D,20180301,000000,45.1598,45.6936,44.8071,45.1696,18787.601985566,0
+PSCF.US,D,20180302,000000,44.9403,45.5584,44.8208,45.531,8794.5659153253,0
+PSCF.US,D,20180305,000000,45.385,46.4097,45.3223,46.349,13124.983630103,0
+PSCF.US,D,20180306,000000,46.3666,46.7428,45.9159,46.7428,7879.8902263954,0
+PSCF.US,D,20180307,000000,46.3392,47.1571,46.3392,47.1571,6963.1728506598,0
+PSCF.US,D,20180308,000000,47.2099,47.2099,46.733,46.9465,8169.8097527973,0
+PSCF.US,D,20180309,000000,46.9837,47.6057,46.9837,47.6057,4835.7351991754,0
+PSCF.US,D,20180312,000000,47.5851,47.8565,47.5851,47.7968,11773.386964765,0
+PSCF.US,D,20180313,000000,47.832,47.832,47.5626,47.6155,4056.831682821,0
+PSCF.US,D,20180314,000000,47.6919,47.6919,47.1923,47.1923,10716.814042842,0
+PSCF.US,D,20180315,000000,47.2001,47.2217,46.9533,47.1728,33053.888540025,0
+PSCF.US,D,20180316,000000,47.2462,47.7096,47.2296,47.6037,6598.7317558517,0
+PSCF.US,D,20180319,000000,47.3432,47.3432,46.871,47.0767,12289.933726593,0
+PSCF.US,D,20180320,000000,47.399,47.399,47.116,47.2824,7781.8892597243,0
+PSCF.US,D,20180321,000000,47.1394,47.2854,47.0219,47.1835,6337.3958447289,0
+PSCF.US,D,20180322,000000,46.7799,47.0552,46.2627,46.2627,6081.1641506202,0
+PSCF.US,D,20180323,000000,46.2451,46.2451,44.9432,44.9432,6526.2518742513,0
+PSCF.US,D,20180326,000000,45.4624,45.8925,45.2303,45.8925,8284.1442139135,0
+PSCF.US,D,20180327,000000,46.0894,46.0894,45.5143,45.5143,8649.6061521244,0
+PSCF.US,D,20180328,000000,45.4889,46.2725,45.4889,45.9943,10294.184874074,0
+PSCF.US,D,20180329,000000,46.1707,46.4684,46.1423,46.1775,7326.593102065,0
+PSCF.US,D,20180402,000000,46.3303,46.3303,45.0559,45.1598,11444.675389055,0
+PSCF.US,D,20180403,000000,45.5917,46.0207,45.4026,45.9375,12370.580355416,0
+PSCF.US,D,20180404,000000,45.4026,46.2539,45.4026,46.1863,5815.744865886,0
+PSCF.US,D,20180405,000000,46.3528,46.5703,46.2951,46.5605,9516.3022011216,0
+PSCF.US,D,20180406,000000,46.2372,46.5713,45.4839,45.6407,20685.349871415,0
+PSCF.US,D,20180409,000000,46.0119,46.103,45.6133,45.6133,6703.8786263426,0
+PSCF.US,D,20180410,000000,46.0717,46.1461,45.7328,45.9943,9901.1601639861,0
+PSCF.US,D,20180411,000000,46.0658,46.1461,45.9767,46.0658,9248.8412295818,0
+PSCF.US,D,20180412,000000,46.3058,46.4205,46.2598,46.3754,11448.758762667,0
+PSCF.US,D,20180413,000000,46.6086,46.6086,45.9189,46.0061,19552.213694281,0
+PSCF.US,D,20180416,000000,46.4332,46.584,46.2627,46.5801,8598.5639819832,0
+PSCF.US,D,20180417,000000,46.875,46.875,46.485,46.6497,9611.2406375842,0
+PSCF.US,D,20180418,000000,46.5537,46.7878,46.5469,46.5469,9307.0293035428,0
+PSCF.US,D,20180419,000000,46.4439,46.7222,46.3734,46.485,64871.535719231,0
+PSCF.US,D,20180420,000000,46.6086,46.6947,46.4332,46.5469,17643.236531001,0
+PSCF.US,D,20180423,000000,46.5469,46.7437,46.4782,46.5899,8264.7481892599,0
+PSCF.US,D,20180424,000000,46.921,47.254,46.7947,46.9181,8340.2906010688,0
+PSCF.US,D,20180425,000000,46.8241,46.8241,46.5203,46.7358,6836.5882687096,0
+PSCF.US,D,20180426,000000,46.636,46.9279,46.5557,46.8838,6578.3148877953,0
+PSCF.US,D,20180427,000000,47.0787,47.0787,46.8906,47.0122,10551.437411584,0
+PSCF.US,D,20180430,000000,47.0464,47.2099,46.7947,46.7947,8554.6677156618,0
+PSCF.US,D,20180501,000000,46.3294,47.019,46.3294,46.9602,9681.678832379,0
+PSCF.US,D,20180502,000000,46.9367,47.0464,46.6477,46.8926,9778.6589556473,0
+PSCF.US,D,20180503,000000,46.6184,46.7731,46.2539,46.7084,8403.5828920439,0
+PSCF.US,D,20180504,000000,46.6164,47.4324,46.6164,47.2099,6110.7686093021,0
+PSCF.US,D,20180507,000000,47.1649,47.6087,47.1346,47.5039,7050.9653833026,0
+PSCF.US,D,20180508,000000,47.6126,47.8144,47.5166,47.7135,9025.2765243634,0
+PSCF.US,D,20180509,000000,47.7351,48.166,47.6646,48.0583,31030.576915629,0
+PSCF.US,D,20180510,000000,48.2415,48.3561,47.9858,48.2102,6402.7298225096,0
+PSCF.US,D,20180511,000000,48.314,48.5255,48.1758,48.2415,5185.8844863439,0
+PSCF.US,D,20180514,000000,48.2199,48.2199,47.7576,47.7576,7163.2581576132,0
+PSCF.US,D,20180515,000000,47.6851,48.023,47.6851,47.7968,9499.9687066764,0
+PSCF.US,D,20180516,000000,48.0063,48.314,47.8428,48.1553,11812.179014072,0
+PSCF.US,D,20180517,000000,48.0583,48.5177,48.0583,48.4266,13883.470278401,0
+PSCF.US,D,20180518,000000,48.3052,48.552,48.3052,48.4364,17402.317487934,0
+PSCF.US,D,20180521,000000,48.4834,48.9918,48.4834,48.9752,32534.279247988,0
+PSCF.US,D,20180522,000000,49.0349,49.3357,49.0349,49.1672,12773.813499532,0
+PSCF.US,D,20180523,000000,49.0104,49.3151,49.0104,49.2436,11609.03117691,0
+PSCF.US,D,20180524,000000,49.1672,49.2015,48.6569,49.2015,10190.058846985,0
+PSCF.US,D,20180525,000000,49.5277,49.5277,49.0418,49.2083,9555.0942504289,0
+PSCF.US,D,20180529,000000,49.0976,49.1134,48.459,48.8704,65755.586106077,0
+PSCF.US,D,20180530,000000,49.2504,49.7579,49.1849,49.656,27732.231881105,0
+PSCF.US,D,20180531,000000,49.751,49.751,49.1476,49.223,17644.257374403,0
+PSCF.US,D,20180601,000000,49.6903,49.7588,49.5188,49.6736,21514.274714508,0
+PSCF.US,D,20180604,000000,49.6472,50.2673,49.6472,50.2673,14286.703422517,0
+PSCF.US,D,20180605,000000,50.0576,50.2427,49.899,50.1644,35404.890896728,0
+PSCF.US,D,20180606,000000,50.3887,50.8795,50.3319,50.8795,8374.9992767648,0
+PSCF.US,D,20180607,000000,51.1449,51.1449,50.5866,50.6904,9589.8029261249,0
+PSCF.US,D,20180608,000000,50.5288,50.9049,50.5288,50.8031,11086.359354664,0
+PSCF.US,D,20180611,000000,50.708,50.8452,50.4789,50.6111,9184.5280952039,0
+PSCF.US,D,20180612,000000,50.7835,50.7835,50.2477,50.325,9338.6754490303,0
+PSCF.US,D,20180613,000000,50.2487,50.3535,49.9763,50.0498,9525.489791747,0
+PSCF.US,D,20180614,000000,49.751,50.135,49.7265,50.1135,7884.9944434095,0
+PSCF.US,D,20180615,000000,49.9841,50.3731,49.7922,50.3731,10788.27308104,0
+PSCF.US,D,20180618,000000,49.898,50.3535,49.8461,50.2575,19337.836579688,0
+PSCF.US,D,20180619,000000,49.9068,50.6239,49.9068,50.6033,10472.832469567,0
+PSCF.US,D,20180620,000000,50.7453,50.9824,50.6091,50.8893,151813.70580751,0
+PSCF.US,D,20180621,000000,50.856,50.856,50.4112,50.6777,8879.2959177597,0
+PSCF.US,D,20180622,000000,50.856,50.856,50.4132,50.6552,45810.34770171,0
+PSCF.US,D,20180625,000000,50.1732,50.3114,49.8373,50.2427,12504.310841186,0
+PSCF.US,D,20180626,000000,50.1586,50.329,49.8715,50.1193,9296.8208695145,0
+PSCF.US,D,20180627,000000,50.2427,50.2427,49.1809,49.1809,11563.093223783,0
+PSCF.US,D,20180628,000000,49.3347,49.508,49.2299,49.3269,15195.25405103,0
+PSCF.US,D,20180629,000000,49.7069,49.7069,49.3063,49.3808,8456.6667489907,0
+PSCF.US,D,20180702,000000,49.371,49.5394,49.0643,49.5394,14972.710189213,0
+PSCF.US,D,20180703,000000,49.8373,50.0537,49.655,49.8813,9375.4258115319,0
+PSCF.US,D,20180705,000000,50.0939,50.2427,49.6286,50.2427,6794.7336891939,0
+PSCF.US,D,20180706,000000,50.4015,50.5288,50.329,50.5288,6778.4001947487,0
+PSCF.US,D,20180709,000000,50.4583,50.9059,50.4583,50.8491,16463.141557336,0
+PSCF.US,D,20180710,000000,50.9951,51.0872,50.421,50.5445,15384.110080552,0
+PSCF.US,D,20180711,000000,50.6307,50.6395,50.3887,50.4583,6893.7554992678,0
+PSCF.US,D,20180712,000000,50.5866,50.5866,49.8803,50.0184,13039.232784266,0
+PSCF.US,D,20180713,000000,49.9224,50.2085,49.7882,49.7882,11471.217317528,0
+PSCF.US,D,20180716,000000,49.7069,49.9313,49.7069,49.8196,8070.7879427234,0
+PSCF.US,D,20180717,000000,49.8461,50.1684,49.6893,49.7295,28286.549848839,0
+PSCF.US,D,20180718,000000,49.7344,50.0625,49.7344,49.9675,14906.35536803,0
+PSCF.US,D,20180719,000000,49.8911,50.4406,49.8489,50.4406,16391.682519138,0
+PSCF.US,D,20180720,000000,50.5866,50.7414,50.5102,50.7179,9167.1737573559,0
+PSCF.US,D,20180723,000000,50.6365,51.1028,50.6365,51.0686,8679.2106108062,0
+PSCF.US,D,20180724,000000,51.1832,51.1988,50.5876,50.6209,19898.279607838,0
+PSCF.US,D,20180725,000000,50.7179,50.8413,50.2575,50.4406,8783.3366378942,0
+PSCF.US,D,20180726,000000,50.5092,51.2517,50.5092,51.1224,27767.961400205,0
+PSCF.US,D,20180727,000000,51.0195,51.0195,50.1586,50.2261,12466.539635282,0
+PSCF.US,D,20180730,000000,50.2751,50.4583,50.1908,50.2163,6015.8301728395,0
+PSCF.US,D,20180731,000000,50.2163,50.6307,50.2163,50.4005,8408.687109058,0
+PSCF.US,D,20180801,000000,50.4915,50.663,50.2231,50.663,6312.8956030611,0
+PSCF.US,D,20180802,000000,50.4308,51.0597,50.4308,50.9147,6307.791386047,0
+PSCF.US,D,20180803,000000,51.2782,51.2782,50.5073,50.6552,101888.33834901,0
+PSCF.US,D,20180806,000000,50.6914,50.7463,50.6062,50.6395,8383.1660239874,0
+PSCF.US,D,20180807,000000,51.1028,51.1028,50.566,50.6434,18816.185600845,0
+PSCF.US,D,20180808,000000,50.7943,50.7943,50.2085,50.7423,20873.185057534,0
+PSCF.US,D,20180809,000000,50.856,50.856,50.5092,50.7012,17472.755682728,0
+PSCF.US,D,20180810,000000,50.5542,50.7747,50.2633,50.6552,10022.640528922,0
+PSCF.US,D,20180813,000000,50.4847,50.6561,50.277,50.4368,6215.9154797929,0
+PSCF.US,D,20180814,000000,50.4915,51.2292,50.4915,51.1881,42036.28964147,0
+PSCF.US,D,20180815,000000,51.0529,51.2782,50.8374,50.9265,11524.301174476,0
+PSCF.US,D,20180816,000000,51.191,51.623,51.1743,51.4437,10102.266314342,0
+PSCF.US,D,20180817,000000,51.4741,51.6494,51.3644,51.6122,10270.705475808,0
+PSCF.US,D,20180820,000000,51.8884,51.8884,51.5104,51.6906,8510.7714493403,0
+PSCF.US,D,20180821,000000,51.8297,52.2529,51.8297,52.1745,6683.4617582861,0
+PSCF.US,D,20180822,000000,52.0442,52.0442,51.9511,51.9511,36812.633949222,0
+PSCF.US,D,20180823,000000,51.9081,52.1246,51.7612,51.9678,21918.528702026,0
+PSCF.US,D,20180824,000000,51.8571,51.959,51.7876,51.9511,12519.623492229,0
+PSCF.US,D,20180827,000000,52.1246,52.2185,51.6583,51.6583,14141.743659316,0
+PSCF.US,D,20180828,000000,51.8552,51.8552,51.3536,51.6416,43038.757863043,0
+PSCF.US,D,20180829,000000,51.4574,51.7464,51.4437,51.6044,6426.2092207746,0
+PSCF.US,D,20180830,000000,51.242,51.8013,51.242,51.5976,9841.9512466223,0
+PSCF.US,D,20180831,000000,51.3624,51.862,51.3595,51.862,7521.5741920043,0
+PSCF.US,D,20180904,000000,51.7866,51.9678,51.4026,51.6583,8621.0225368453,0
+PSCF.US,D,20180905,000000,51.4241,51.769,51.4241,51.7406,21544.900016593,0
+PSCF.US,D,20180906,000000,51.6152,51.861,51.6152,51.6994,7927.8698663281,0
+PSCF.US,D,20180907,000000,51.5583,51.5583,51.3674,51.4839,9868.4931750957,0
+PSCF.US,D,20180910,000000,51.5976,51.8111,51.4555,51.4555,21895.04930376,0
+PSCF.US,D,20180911,000000,51.2782,51.62,51.2439,51.4153,6904.9847766988,0
+PSCF.US,D,20180912,000000,51.4839,51.4839,50.8188,51.0049,11612.093707119,0
+PSCF.US,D,20180913,000000,50.9226,51.144,50.8648,51.0195,11457.946353292,0
+PSCF.US,D,20180914,000000,50.9676,51.4408,50.8462,51.432,17425.796886199,0
+PSCF.US,D,20180917,000000,51.2517,51.2517,50.8717,50.8717,5543.1796773321,0
+PSCF.US,D,20180918,000000,50.904,50.9666,50.7815,50.8188,14490.872103081,0
+PSCF.US,D,20180919,000000,50.6307,51.0195,50.5366,50.5366,15419.839599651,0
+PSCF.US,D,20180920,000000,50.709,51.2076,50.6395,51.095,193673.38954029,0
+PSCF.US,D,20180921,000000,51.1303,51.2841,50.8119,50.8119,203274.42174385,0
+PSCF.US,D,20180924,000000,51.098,51.098,49.9479,50.1409,48473.728139676,0
+PSCF.US,D,20180925,000000,50.2712,50.3681,50.2516,50.2966,23204.791389583,0
+PSCF.US,D,20180926,000000,50.3681,50.3681,49.5316,49.5669,19595.089117199,0
+PSCF.US,D,20180927,000000,49.607,49.9224,49.4611,49.4611,20401.55540543,0
+PSCF.US,D,20180928,000000,49.5483,49.8813,49.5483,49.8559,18103.636905674,0
+PSCF.US,D,20181001,000000,50.036,50.1321,49.0075,49.0075,16819.415904921,0
+PSCF.US,D,20181002,000000,49.1466,49.1466,48.6499,48.7205,11177.214417515,0
+PSCF.US,D,20181003,000000,48.8851,49.5581,48.8851,49.4375,7503.1990107535,0
+PSCF.US,D,20181004,000000,49.4435,49.4435,48.8949,49.0771,42382.355555027,0
+PSCF.US,D,20181005,000000,49.0604,49.2083,48.5265,48.9458,14924.730549281,0
+PSCF.US,D,20181008,000000,48.8674,49.4189,48.8253,49.4189,29738.189167654,0
+PSCF.US,D,20181009,000000,49.3219,49.5571,49.1662,49.2935,10298.268247684,0
+PSCF.US,D,20181010,000000,49.3484,49.4807,48.8077,48.8077,15514.778036113,0
+PSCF.US,D,20181011,000000,48.2669,48.3855,47.3315,47.3315,12129.66131235,0
+PSCF.US,D,20181012,000000,47.6998,47.6998,45.7328,46.3146,30392.549788864,0
+PSCF.US,D,20181015,000000,46.537,46.9798,46.537,46.7897,8883.379291371,0
+PSCF.US,D,20181016,000000,46.9181,47.5146,46.5801,47.5146,11892.825642895,0
+PSCF.US,D,20181017,000000,47.5979,47.6047,46.8181,47.4765,12389.97638007,0
+PSCF.US,D,20181018,000000,47.4392,47.5607,46.9122,46.9415,9147.7777327023,0
+PSCF.US,D,20181019,000000,46.9093,47.2207,46.7907,46.7907,4514.169527286,0
+PSCF.US,D,20181022,000000,46.8035,46.8886,45.9865,45.9865,7903.3696246603,0
+PSCF.US,D,20181023,000000,45.5075,46.1433,45.2283,46.1001,8869.0874837314,0
+PSCF.US,D,20181024,000000,46.0384,46.0384,44.6336,44.6336,19482.796342889,0
+PSCF.US,D,20181025,000000,44.81,45.8386,44.81,45.7445,14572.539575307,0
+PSCF.US,D,20181026,000000,45.3507,45.7465,44.7562,45.4438,1154390.136781,0
+PSCF.US,D,20181029,000000,46.0197,46.586,45.82,46.0717,40228.375975069,0
+PSCF.US,D,20181030,000000,46.3969,46.7966,46.3205,46.7143,12353.226017568,0
+PSCF.US,D,20181031,000000,47.2129,47.2129,46.2745,46.2745,59489.649299546,0
+PSCF.US,D,20181101,000000,46.6467,46.9485,46.4195,46.8368,13510.862436371,0
+PSCF.US,D,20181102,000000,46.9523,47.0837,46.5223,46.874,9686.7830493931,0
+PSCF.US,D,20181105,000000,46.9367,47.1384,46.9367,47.1267,8368.8742163479,0
+PSCF.US,D,20181106,000000,47.3952,47.7027,47.2129,47.5518,4655.0459168756,0
+PSCF.US,D,20181107,000000,47.6752,48.1112,47.6145,48.0574,34761.759552949,0
+PSCF.US,D,20181108,000000,47.9623,48.5069,47.9623,48.3286,24458.387088251,0
+PSCF.US,D,20181109,000000,48.2072,48.3218,47.6175,47.9124,6548.7104291134,0
+PSCF.US,D,20181112,000000,47.8849,48.0544,47.6851,47.7243,8561.8136194815,0
+PSCF.US,D,20181113,000000,47.6234,48.1484,47.4471,47.4471,8195.3308378679,0
+PSCF.US,D,20181114,000000,47.7537,47.9182,46.8495,47.3109,9659.2202775169,0
+PSCF.US,D,20181115,000000,46.6046,47.5616,46.6046,47.5264,8355.6032521112,0
+PSCF.US,D,20181116,000000,47.3363,48.0073,47.0238,48.0073,10361.56053866,0
+PSCF.US,D,20181119,000000,47.8066,48.0975,47.4,47.6792,11258.881889741,0
+PSCF.US,D,20181120,000000,47.2041,47.5616,46.8808,46.8994,8170.8305962001,0
+PSCF.US,D,20181121,000000,47.2404,47.6459,47.2404,47.3363,3034.9674365946,0
+PSCF.US,D,20181123,000000,47.0837,47.7096,47.0837,47.5616,8120.8092694617,0
+PSCF.US,D,20181126,000000,47.4471,48.0191,47.4471,47.4941,7734.9304631944,0
+PSCF.US,D,20181127,000000,47.3961,47.6998,47.2746,47.5264,7326.593102065,0
+PSCF.US,D,20181128,000000,47.5803,48.3286,47.2217,48.2983,16192.618055588,0
+PSCF.US,D,20181129,000000,48.1112,48.2679,47.8066,48.1553,5354.3236478098,0
+PSCF.US,D,20181130,000000,48.3894,48.7224,48.2444,48.7224,7842.1190204909,0
+PSCF.US,D,20181203,000000,49.2514,49.2514,47.9947,48.4217,5667.7225724766,0
+PSCF.US,D,20181204,000000,48.4168,48.4168,46.3508,46.5429,11583.510091839,0
+PSCF.US,D,20181206,000000,45.8023,46.1765,45.3762,46.1677,11891.804799492,0
+PSCF.US,D,20181207,000000,46.5605,47.019,46.1109,46.3793,34504.507015438,0
+PSCF.US,D,20181210,000000,45.9777,46.0648,45.4124,46.0648,18253.700885889,0
+PSCF.US,D,20181211,000000,46.3695,46.488,45.6171,45.82,14155.014623552,0
+PSCF.US,D,20181212,000000,46.2108,46.4988,46.0002,46.2422,8917.0671236641,0
+PSCF.US,D,20181213,000000,46.3695,46.3695,45.5506,45.5506,14211.161010707,0
+PSCF.US,D,20181214,000000,45.1852,45.7142,44.9471,44.9471,15390.235140968,0
+PSCF.US,D,20181217,000000,44.8844,45.1744,43.8354,43.8354,10613.708859157,0
+PSCF.US,D,20181218,000000,44.1899,44.5739,43.6521,43.8598,15739.363584734,0
+PSCF.US,D,20181219,000000,43.7364,43.991,42.4796,42.651,17526.860383078,0
+PSCF.US,D,20181220,000000,42.3904,42.6774,41.8614,42.4188,18862.123553971,0
+PSCF.US,D,20181221,000000,42.3542,42.5961,41.8135,41.837,35880.603922444,0
+PSCF.US,D,20181224,000000,42.0084,42.0084,40.9612,40.9612,8935.442304915,0
+PSCF.US,D,20181226,000000,41.0239,42.1945,40.2451,42.1945,44144.331268301,0
+PSCF.US,D,20181227,000000,41.308,41.9996,40.9945,41.9996,29079.745172833,0
+PSCF.US,D,20181228,000000,42.3179,42.8812,42.0593,42.557,50586.873983521,0
+PSCF.US,D,20181231,000000,42.7774,42.7774,41.8213,42.459,50515.414945323,0
+PSCF.US,D,20190102,000000,41.981,42.7999,41.981,42.557,13476.153760674,0
+PSCF.US,D,20190103,000000,42.3542,43.1241,42.2542,42.362,7862.5358885474,0
+PSCF.US,D,20190104,000000,43.2633,43.6551,43.2633,43.5748,4823.4850783415,0
+PSCF.US,D,20190107,000000,43.6619,44.0175,43.5748,43.7344,15256.504655199,0
+PSCF.US,D,20190108,000000,43.9029,44.382,43.7178,44.3173,9049.7767660312,0
+PSCF.US,D,20190109,000000,44.5142,44.6494,44.3261,44.5318,7274.530088521,0
+PSCF.US,D,20190110,000000,44.4201,44.7434,44.4064,44.6121,6909.0681503101,0
+PSCF.US,D,20190111,000000,44.5485,44.759,44.5054,44.7013,10738.251754301,0
+PSCF.US,D,20190114,000000,44.3095,44.9168,44.3095,44.7454,9291.7166525004,0
+PSCF.US,D,20190115,000000,44.4691,45.0186,44.4691,45.0186,8456.6667489907,0
+PSCF.US,D,20190116,000000,44.8776,45.6916,44.8776,45.6868,8812.9410965761,0
+PSCF.US,D,20190117,000000,45.5418,45.9767,45.5378,45.9767,5814.7240224832,0
+PSCF.US,D,20190118,000000,46.0403,46.2372,45.9042,46.2324,6890.6929690593,0
+PSCF.US,D,20190122,000000,45.6662,45.8953,45.5947,45.7984,7053.0070701082,0
+PSCF.US,D,20190123,000000,45.8523,46.0463,45.5947,45.8072,15829.197804182,0
+PSCF.US,D,20190124,000000,45.7014,46.0237,45.5868,45.8875,9099.7980927696,0
+PSCF.US,D,20190125,000000,46.06,46.2578,46.0413,46.107,12265.433484926,0
+PSCF.US,D,20190128,000000,45.674,46.3989,45.674,46.3558,11081.255137651,0
+PSCF.US,D,20190129,000000,46.4449,46.6026,46.4449,46.488,3641.3484178718,0
+PSCF.US,D,20190130,000000,46.7006,46.9239,46.3695,46.6477,5867.80787943,0
+PSCF.US,D,20190131,000000,46.4538,46.7887,46.3342,46.727,10326.851862963,0
+PSCF.US,D,20190201,000000,46.9053,46.9583,46.6046,46.9583,4499.8777196464,0
+PSCF.US,D,20190204,000000,46.7554,47.2766,46.7544,47.2766,19908.488041866,0
+PSCF.US,D,20190205,000000,47.4255,47.4255,46.9925,47.3305,5925.995953391,0
+PSCF.US,D,20190206,000000,47.3138,47.4372,47.0827,47.401,7626.7210624951,0
+PSCF.US,D,20190207,000000,47.5685,47.6929,47.2041,47.6674,13847.740759303,0
+PSCF.US,D,20190208,000000,47.2482,47.5146,47.2149,47.4176,9584.6987091108,0
+PSCF.US,D,20190211,000000,47.2854,47.8791,47.2854,47.8791,21249.876273176,0
+PSCF.US,D,20190212,000000,47.8869,48.1621,47.8516,47.929,24648.263961176,0
+PSCF.US,D,20190213,000000,48.0476,48.1093,47.9418,48.1093,6443.5635586226,0
+PSCF.US,D,20190214,000000,48.0045,48.0358,47.7419,47.8869,3842.454568228,0
+PSCF.US,D,20190215,000000,48.3365,48.6705,48.2072,48.4638,13625.196897486,0
+PSCF.US,D,20190219,000000,48.4207,49.0399,48.3571,49.0399,24911.641559105,0
+PSCF.US,D,20190220,000000,48.9772,49.2005,48.7655,49.2005,15516.819722919,0
+PSCF.US,D,20190221,000000,49.0409,49.0487,48.7567,48.8616,32509.77900632,0
+PSCF.US,D,20190222,000000,49.2005,49.2005,48.9155,49.0467,26310.197020973,0
+PSCF.US,D,20190225,000000,49.4111,49.4287,48.7841,48.7841,13158.671462396,0
+PSCF.US,D,20190226,000000,48.551,48.7891,48.3757,48.3757,7024.4234548292,0
+PSCF.US,D,20190227,000000,48.3933,48.5422,48.2337,48.5422,5359.4278648239,0
+PSCF.US,D,20190228,000000,48.5422,48.6519,48.5148,48.6519,11833.616725531,0
+PSCF.US,D,20190301,000000,48.5608,48.5608,48.1004,48.5148,13858.970036733,0
+PSCF.US,D,20190304,000000,48.3492,48.4991,47.9957,48.0838,11872.408774838,0
+PSCF.US,D,20190305,000000,47.9584,48.1974,47.9584,48.0309,4712.2131474337,0
+PSCF.US,D,20190306,000000,47.977,48.0485,47.1816,47.1865,6637.523805159,0
+PSCF.US,D,20190307,000000,47.0827,47.0827,46.4263,46.4263,8637.3560312905,0
+PSCF.US,D,20190308,000000,46.108,46.7006,46.108,46.6937,11114.942969943,0
+PSCF.US,D,20190311,000000,46.5341,47.164,46.5341,47.0258,9402.9885834082,0
+PSCF.US,D,20190312,000000,47.0729,47.2521,46.9151,47.0122,4837.776885981,0
+PSCF.US,D,20190313,000000,47.4372,47.4372,47.1522,47.1522,3928.2054140652,0
+PSCF.US,D,20190314,000000,47.3021,47.3511,47.1512,47.3481,7466.4486482518,0
+PSCF.US,D,20190315,000000,47.0925,47.4999,47.0925,47.259,7694.0967270815,0
+PSCF.US,D,20190318,000000,47.6097,47.6097,47.2688,47.542,8372.9575899592,0
+PSCF.US,D,20190319,000000,47.4372,47.4412,46.727,46.727,14596.018973572,0
+PSCF.US,D,20190320,000000,46.727,46.8436,46.1433,46.1433,7724.7220291662,0
+PSCF.US,D,20190321,000000,46.3558,46.7839,46.2588,46.3822,14192.785829457,0
+PSCF.US,D,20190322,000000,45.9983,46.199,45.001,45.0362,9930.764622668,0
+PSCF.US,D,20190325,000000,45.148,45.3909,44.8541,45.2645,5623.8263061552,0
+PSCF.US,D,20190326,000000,45.6818,46.1178,45.6818,46.1178,12536.977830077,0
+PSCF.US,D,20190327,000000,45.9218,46.2931,45.7523,46.2931,22196.198107594,0
+PSCF.US,D,20190328,000000,46.2705,46.7368,46.0365,46.7368,11512.051053641,0
+PSCF.US,D,20190329,000000,46.7887,46.9093,46.2226,46.347,6831.4840516955,0
+PSCF.US,D,20190401,000000,46.5595,47.1444,46.5595,47.1444,6793.7128457911,0
+PSCF.US,D,20190402,000000,46.7907,47.0386,46.7907,47.0386,6773.2959777346,0
+PSCF.US,D,20190403,000000,47.1346,47.3609,46.9053,46.9563,7699.2009440956,0
+PSCF.US,D,20190404,000000,46.9837,47.354,46.9504,47.354,7345.9891267186,0
+PSCF.US,D,20190405,000000,47.3952,47.7203,47.3952,47.6616,5919.8708929741,0
+PSCF.US,D,20190408,000000,47.5734,47.5734,47.4274,47.4274,3917.996980037,0
+PSCF.US,D,20190409,000000,47.2922,47.3804,46.9925,46.9925,7193.8834596979,0
+PSCF.US,D,20190410,000000,46.8691,47.4627,46.8691,47.4627,5018.4661682808,0
+PSCF.US,D,20190411,000000,47.8104,47.8663,47.6234,47.6919,4523.3571179114,0
+PSCF.US,D,20190412,000000,48.0788,48.0788,47.6772,48.0211,6175.08174368,0
+PSCF.US,D,20190415,000000,48.1191,48.1191,47.4451,47.4529,6542.5853686964,0
+PSCF.US,D,20190416,000000,47.4627,47.7811,47.4627,47.7811,8660.8354295554,0
+PSCF.US,D,20190417,000000,47.7723,47.7723,47.4862,47.5068,4025.1855373335,0
+PSCF.US,D,20190418,000000,47.4999,47.7135,47.4529,47.5509,7364.3643079694,0
+PSCF.US,D,20190422,000000,47.2952,47.3403,46.6927,46.6927,7803.3269711836,0
+PSCF.US,D,20190423,000000,46.9916,47.7243,46.9151,47.5969,15908.823589603,0
+PSCF.US,D,20190424,000000,47.7223,48.0045,47.7223,47.978,14880.834282959,0
+PSCF.US,D,20190425,000000,47.5509,48.0211,47.5058,48.0211,7719.6178121521,0
+PSCF.US,D,20190426,000000,48.2679,48.3188,48.1357,48.2875,21821.548578757,0
+PSCF.US,D,20190429,000000,48.3757,48.9253,48.3757,48.6607,9241.695325762,0
+PSCF.US,D,20190430,000000,48.6686,48.6686,48.2258,48.5353,10509.582832069,0
+PSCF.US,D,20190501,000000,48.6401,48.7665,48.2513,48.4648,11046.546461954,0
+PSCF.US,D,20190502,000000,48.7176,48.7176,48.2415,48.5706,4128.2907210186,0
+PSCF.US,D,20190503,000000,48.6421,49.4023,48.6421,49.4023,6789.6294721798,0
+PSCF.US,D,20190506,000000,48.694,49.4748,48.694,49.4748,14272.411614877,0
+PSCF.US,D,20190507,000000,48.9507,49.1358,48.5334,48.5334,5680.9935367133,0
+PSCF.US,D,20190508,000000,48.7382,48.7841,48.2679,48.2679,6742.6706756499,0
+PSCF.US,D,20190509,000000,47.8516,48.4472,47.7791,48.4472,51380.069307515,0
+PSCF.US,D,20190510,000000,48.1367,48.6587,47.8791,48.6587,5617.7012457383,0
+PSCF.US,D,20190513,000000,48.0309,48.1406,47.305,47.4519,6126.0812603444,0
+PSCF.US,D,20190514,000000,47.4911,48.0397,47.4911,48.0397,11127.193090777,0
+PSCF.US,D,20190515,000000,47.6488,47.8428,47.4627,47.7576,5226.7182224568,0
+PSCF.US,D,20190516,000000,48.2875,48.4109,48.1974,48.217,7950.3284211902,0
+PSCF.US,D,20190517,000000,47.8869,48.075,47.7556,47.7556,4525.398804717,0
+PSCF.US,D,20190520,000000,47.8095,47.8869,47.4999,47.4999,3409.6169654308,0
+PSCF.US,D,20190521,000000,47.7008,47.9584,47.7008,47.8869,6404.7715093153,0
+PSCF.US,D,20190522,000000,47.8056,47.8056,47.6037,47.7723,5035.8205061288,0
+PSCF.US,D,20190523,000000,47.1267,47.1267,46.8936,46.8936,4043.5607185843,0
+PSCF.US,D,20190524,000000,47.0925,47.6322,47.0925,47.6322,5116.4671349519,0
+PSCF.US,D,20190528,000000,47.5842,47.6312,47.0464,47.0464,5411.4908783679,0
+PSCF.US,D,20190529,000000,46.6134,46.9925,46.5018,46.9925,6307.791386047,0
+PSCF.US,D,20190530,000000,47.0729,47.161,46.3382,46.488,5333.9067797533,0
+PSCF.US,D,20190531,000000,45.9238,46.1521,45.8062,46.1521,7646.1170871488,0
+PSCF.US,D,20190603,000000,46.0277,46.4968,45.9708,46.4968,5711.618838798,0
+PSCF.US,D,20190604,000000,46.8015,47.2267,46.6839,47.2267,3118.6765956261,0
+PSCF.US,D,20190605,000000,46.9621,47.2247,46.9602,47.1101,5790.2237808155,0
+PSCF.US,D,20190606,000000,47.1669,47.2423,46.728,47.0219,7761.4723916678,0
+PSCF.US,D,20190607,000000,47.0366,47.1786,46.9415,47.0366,4790.8180894512,0
+PSCF.US,D,20190610,000000,47.4216,47.4784,47.2708,47.3177,7677.7632326363,0
+PSCF.US,D,20190611,000000,47.2952,47.5773,47.0817,47.0817,4265.083736997,0
+PSCF.US,D,20190612,000000,47.3343,47.3922,47.1963,47.3922,2439.8157327484,0
+PSCF.US,D,20190613,000000,47.257,47.6684,47.257,47.5196,19506.275741153,0
+PSCF.US,D,20190614,000000,47.4088,47.7017,47.4088,47.7008,3811.8292661433,0
+PSCF.US,D,20190617,000000,47.5783,47.8193,47.5783,47.6234,2880.8200827682,0
+PSCF.US,D,20190618,000000,47.8271,48.2963,47.8271,48.0476,4299.792412693,0
+PSCF.US,D,20190619,000000,47.9153,48.2513,47.9153,48.1141,10088.995350106,0
+PSCF.US,D,20190620,000000,48.1004,48.2679,47.978,48.2679,15841.447925016,0
+PSCF.US,D,20190621,000000,48.0397,48.0662,47.8487,47.8869,5112.3837613406,0
+PSCF.US,D,20190624,000000,47.4872,47.8605,47.3363,47.354,8303.5402385672,0
+PSCF.US,D,20190625,000000,47.2786,47.3335,47.1737,47.2942,4432.5020550601,0
+PSCF.US,D,20190626,000000,47.4685,47.4685,46.7437,46.7437,4862.2771276488,0
+PSCF.US,D,20190627,000000,47.2179,47.3432,47.1679,47.2991,1491.4522115253,0
+PSCF.US,D,20190628,000000,47.8173,48.2581,47.8173,48.2552,6285.3328311849,0
+PSCF.US,D,20190701,000000,48.6823,48.6823,48.0045,48.1377,4882.6939957053,0
+PSCF.US,D,20190702,000000,48.1024,48.2963,47.7713,47.7713,5019.4870116836,0
+PSCF.US,D,20190703,000000,48.0848,48.4207,48.0848,48.408,1882.4352348067,0
+PSCF.US,D,20190705,000000,48.5872,48.7312,48.5305,48.7312,2552.108507059,0
+PSCF.US,D,20190708,000000,48.8087,48.8802,48.3541,48.4159,3944.5389085104,0
+PSCF.US,D,20190709,000000,48.4256,48.5686,48.3708,48.5059,4538.6697689537,0
+PSCF.US,D,20190710,000000,48.8782,48.8782,48.6078,48.6078,2785.8816463056,0
+PSCF.US,D,20190711,000000,48.4698,48.5736,48.1749,48.3198,3544.3682946035,0
+PSCF.US,D,20190712,000000,48.6353,48.7205,48.4432,48.604,3858.7880626732,0
+PSCF.US,D,20190715,000000,48.4168,48.4168,47.9868,48.0338,5745.3066710912,0
+PSCF.US,D,20190716,000000,48.0985,48.3835,48.0838,48.2963,4173.2078307429,0
+PSCF.US,D,20190717,000000,48.1475,48.1475,47.8232,47.8359,5836.1617339425,0
+PSCF.US,D,20190718,000000,47.8516,48.1327,47.7801,47.9594,7423.5732253332,0
+PSCF.US,D,20190719,000000,48.027,48.1112,47.7918,47.8173,4244.6668689405,0
+PSCF.US,D,20190722,000000,47.6752,47.6949,47.3882,47.4324,5127.6964123829,0
+PSCF.US,D,20190723,000000,47.7361,47.8281,47.5568,47.8281,6665.0865770353,0
+PSCF.US,D,20190724,000000,47.6586,48.7382,47.6586,48.6745,7405.1980440824,0
+PSCF.US,D,20190725,000000,48.4521,48.7743,48.1729,48.1729,13588.446534985,0
+PSCF.US,D,20190726,000000,48.0221,48.9439,48.0221,48.9351,5298.1772606545,0
+PSCF.US,D,20190729,000000,49.0369,49.0409,48.5373,48.6137,4970.4865283481,0
+PSCF.US,D,20190730,000000,48.0485,49.1769,48.0485,49.1769,6642.6280221732,0
+PSCF.US,D,20190731,000000,49.2661,49.4503,49.1114,49.1114,6650.7947693957,0
+PSCF.US,D,20190801,000000,48.8802,49.2484,48.0936,48.1749,5426.8035294103,0
+PSCF.US,D,20190802,000000,48.1112,48.1112,47.3343,47.6752,4881.6731523025,0
+PSCF.US,D,20190805,000000,46.7446,46.7446,46.0295,46.0295,7758.4098614594,0
+PSCF.US,D,20190806,000000,46.6448,46.7966,46.3852,46.7799,5287.9688266262,0
+PSCF.US,D,20190807,000000,46.4175,47.1502,46.252,47.1502,6647.7322391873,0
+PSCF.US,D,20190808,000000,47.4294,48.0054,47.4294,47.9515,71377.370725426,0
+PSCF.US,D,20190809,000000,47.6988,47.8869,47.5597,47.8359,5412.5117217707,0
+PSCF.US,D,20190812,000000,47.4569,47.6019,47.3521,47.3521,2971.6751456195,0
+PSCF.US,D,20190813,000000,47.8791,48.0005,47.6019,47.7713,6619.1486239082,0
+PSCF.US,D,20190814,000000,46.9151,46.9935,46.4303,46.5928,7914.5989020914,0
+PSCF.US,D,20190815,000000,46.9357,46.9357,46.5928,46.7065,4771.4220647975,0
+PSCF.US,D,20190816,000000,46.6996,47.5568,46.5557,47.5568,8409.7079524608,0
+PSCF.US,D,20190819,000000,47.9868,48.1131,47.8261,48.0054,15983.345158009,0
+PSCF.US,D,20190820,000000,47.7497,47.8261,47.449,47.4872,6847.8175461407,0
+PSCF.US,D,20190821,000000,47.4685,47.7086,47.4324,47.6586,15090.107180539,0
+PSCF.US,D,20190822,000000,47.7948,47.8252,47.4519,47.7361,5564.6173887914,0
+PSCF.US,D,20190823,000000,47.1022,47.7635,46.3695,46.3695,7897.2445642434,0
+PSCF.US,D,20190826,000000,46.634,46.7437,46.4097,46.7251,4490.690129021,0
+PSCF.US,D,20190827,000000,46.9161,46.9191,46.0463,46.1893,26063.152917489,0
+PSCF.US,D,20190828,000000,46.3225,46.8035,46.2294,46.5429,7048.923696497,0
+PSCF.US,D,20190829,000000,47.018,47.1464,46.9415,47.0837,13102.525075241,0
+PSCF.US,D,20190830,000000,47.2081,47.2081,46.7721,46.9357,7170.404061433,0
+PSCF.US,D,20190903,000000,46.441,46.5449,46.3597,46.5449,6330.2499409091,0
+PSCF.US,D,20190904,000000,46.6731,46.8338,46.5389,46.6957,4459.0439835335,0
+PSCF.US,D,20190905,000000,47.254,47.4685,47.1913,47.4421,5600.3469078903,0
+PSCF.US,D,20190906,000000,46.9935,47.4784,46.9935,47.2364,16511.121197269,0
+PSCF.US,D,20190909,000000,47.3569,48.121,47.2081,48.121,4436.5854286714,0
+PSCF.US,D,20190910,000000,47.8869,48.3356,47.8869,48.3356,2374.4817549677,0
+PSCF.US,D,20190911,000000,48.598,49.0731,48.5481,49.0731,2641.9427265075,0
+PSCF.US,D,20190912,000000,49.0693,49.2044,48.9536,49.2044,5521.7419658728,0
+PSCF.US,D,20190913,000000,49.3562,49.6432,49.3562,49.4445,2865.5074317258,0
+PSCF.US,D,20190916,000000,49.3915,49.513,49.3279,49.4346,4440.6688022827,0
+PSCF.US,D,20190917,000000,49.1054,49.274,49.1054,49.274,2100.895723011,0
+PSCF.US,D,20190918,000000,49.3093,49.3562,48.9977,49.274,7652.2421475657,0
+PSCF.US,D,20190919,000000,49.2123,49.7089,49.1769,49.1789,7671.6381722193,0
+PSCF.US,D,20190920,000000,49.176,49.3562,48.8802,49.0056,5071.5500252276,0
+PSCF.US,D,20190923,000000,48.8528,49.1496,48.7841,49.1496,9978.7442626007,0
+PSCF.US,D,20190924,000000,49.0437,49.0437,48.4688,48.5373,17572.798336206,0
+PSCF.US,D,20190925,000000,48.4746,49.3023,48.4746,49.3023,6257.7700593087,0
+PSCF.US,D,20190926,000000,49.2064,49.2064,49.0242,49.0683,3983.3309578177,0
+PSCF.US,D,20190927,000000,49.3327,49.3327,48.7724,48.8616,2807.3193577649,0
+PSCF.US,D,20190930,000000,49.2573,49.2573,48.7911,48.9272,5031.7371325175,0
+PSCF.US,D,20191001,000000,48.888,48.888,47.8095,47.9437,2896.1327338106,0
+PSCF.US,D,20191002,000000,47.688,47.7908,47.3335,47.6752,14697.082470451,0
+PSCF.US,D,20191003,000000,47.6538,47.6538,47.116,47.6381,3470.8675696002,0
+PSCF.US,D,20191004,000000,47.8663,48.0133,47.5568,48.0133,4210.9790366473,0
+PSCF.US,D,20191007,000000,48.0808,48.4031,48.0808,48.1191,4395.7516925584,0
+PSCF.US,D,20191008,000000,47.543,47.8535,47.4098,47.4098,8259.6439722457,0
+PSCF.US,D,20191009,000000,47.5568,47.5568,47.2335,47.5039,4019.0604769165,0
+PSCF.US,D,20191010,000000,47.3501,47.7918,47.3501,47.6107,3135.0100900713,0
+PSCF.US,D,20191011,000000,48.4883,48.5667,48.2238,48.2238,2206.0425935018,0
+PSCF.US,D,20191014,000000,47.9446,48.0083,47.9446,47.9937,2821.6111654044,0
+PSCF.US,D,20191015,000000,48.36,48.6587,48.36,48.5187,4717.3173644479,0
+PSCF.US,D,20191016,000000,48.3404,48.7126,48.3404,48.5648,5612.5970287241,0
+PSCF.US,D,20191017,000000,48.4306,48.988,48.4306,48.988,4474.3566345758,0
+PSCF.US,D,20191018,000000,48.984,49.0242,48.9664,49.0242,1512.8899229846,0
+PSCF.US,D,20191021,000000,49.8686,49.9773,49.6991,49.898,4523.3571179114,0
+PSCF.US,D,20191022,000000,49.9068,50.0782,49.8803,50.0782,1831.3930646655,0
+PSCF.US,D,20191023,000000,49.8803,50.0508,49.8666,50.0047,2501.0663369178,0
+PSCF.US,D,20191024,000000,49.6883,49.8069,49.5815,49.8069,1972.2694542552,0
+PSCF.US,D,20191025,000000,49.7824,49.9753,49.7432,49.9753,3897.5801119805,0
+PSCF.US,D,20191028,000000,50.1702,50.3779,50.0322,50.2741,5165.4676182874,0
+PSCF.US,D,20191029,000000,50.3927,50.7443,50.3927,50.566,6342.500061743,0
+PSCF.US,D,20191030,000000,49.898,50.4456,49.898,50.4456,3636.2442008577,0
+PSCF.US,D,20191031,000000,50.0782,50.0782,49.4992,49.8607,4592.7744693034,0
+PSCF.US,D,20191101,000000,50.2046,50.4906,50.2046,50.426,10126.76655601,0
+PSCF.US,D,20191104,000000,50.6561,50.8422,50.52,50.7688,4244.6668689405,0
+PSCF.US,D,20191105,000000,50.8422,51.1028,50.7591,50.9049,8227.9978267582,0
+PSCF.US,D,20191106,000000,50.7629,50.8511,50.3555,50.8511,4928.6319488323,0
+PSCF.US,D,20191107,000000,51.2919,51.2919,50.6405,50.666,4441.6896456855,0
+PSCF.US,D,20191108,000000,50.7188,50.8168,50.708,50.7923,6975.4229714937,0
+PSCF.US,D,20191111,000000,50.616,50.6934,50.5464,50.6346,2765.4647782491,0
+PSCF.US,D,20191112,000000,50.8021,50.9167,50.708,50.708,1582.3072743766,0
+PSCF.US,D,20191113,000000,50.2839,50.6346,50.2839,50.5552,30799.866306591,0
+PSCF.US,D,20191114,000000,50.3966,50.5886,50.3936,50.4308,2386.7318758016,0
+PSCF.US,D,20191115,000000,50.5905,50.5993,50.4847,50.5542,4389.6266321415,0
+PSCF.US,D,20191118,000000,50.4995,50.6179,50.4093,50.5416,3461.6799789748,0
+PSCF.US,D,20191119,000000,50.6179,50.7864,50.6179,50.7247,2880.8200827682,0
+PSCF.US,D,20191120,000000,50.5454,50.6346,50.2046,50.3985,6890.6929690593,0
+PSCF.US,D,20191121,000000,50.18,50.2124,50.0106,50.136,5183.8427995382,0
+PSCF.US,D,20191122,000000,50.1448,50.1948,50.0322,50.1948,3932.2887876765,0
+PSCF.US,D,20191125,000000,50.3241,51.0225,50.3241,50.9657,5584.0134134451,0
+PSCF.US,D,20191126,000000,51.0391,51.1655,50.7972,50.9226,5055.2165307825,0
+PSCF.US,D,20191127,000000,51.1303,51.237,51.1303,51.1871,2088.6456021771,0
+PSCF.US,D,20191129,000000,51.0705,51.0705,51.0372,51.0372,1182.1366604697,0
+PSCF.US,D,20191202,000000,50.9765,50.9765,50.5464,50.6395,2995.1545438844,0
+PSCF.US,D,20191203,000000,50.1752,50.2319,49.9969,50.2251,4898.0066467476,0
+PSCF.US,D,20191204,000000,50.8403,50.8403,50.616,50.616,3093.1555105555,0
+PSCF.US,D,20191205,000000,50.7591,50.853,50.5121,50.6395,2503.1080237235,0
+PSCF.US,D,20191206,000000,51.2919,51.481,51.1058,51.1058,4514.169527286,0
+PSCF.US,D,20191209,000000,50.8961,51.334,50.8961,51.2478,4386.564101933,0
+PSCF.US,D,20191210,000000,51.1263,51.2811,51.0391,51.1107,4210.9790366473,0
+PSCF.US,D,20191211,000000,51.189,51.2008,50.8138,50.8658,25123.976986892,0
+PSCF.US,D,20191212,000000,51.1018,51.6534,51.0225,51.1753,4504.9819366605,0
+PSCF.US,D,20191213,000000,51.4183,51.4183,50.6611,50.949,6232.2489742381,0
+PSCF.US,D,20191216,000000,51.4241,51.6446,51.4241,51.5437,3195.2398508379,0
+PSCF.US,D,20191217,000000,51.6769,51.9306,51.6651,51.8992,5795.3279978296,0
+PSCF.US,D,20191218,000000,52.0138,52.2636,51.8669,51.9669,28727.554198859,0
+PSCF.US,D,20191219,000000,51.8571,52.0354,51.8571,52.0354,2792.0067067225,0
+PSCF.US,D,20191220,000000,51.9933,52.2724,51.9933,52.1372,3573.9727532854,0
+PSCF.US,D,20191223,000000,52.1921,52.1921,51.1371,51.1421,2495.9621199037,0
+PSCF.US,D,20191224,000000,51.2615,51.333,51.1655,51.333,2605.1923640058,0
+PSCF.US,D,20191226,000000,51.3438,51.4203,51.3203,51.3428,1661.9330597968,0
+PSCF.US,D,20191227,000000,51.3987,51.4477,51.2674,51.2968,5455.3871446893,0
+PSCF.US,D,20191230,000000,51.2517,51.5545,51.2517,51.528,5351.2611176013,0
+PSCF.US,D,20191231,000000,51.338,51.6024,51.338,51.3908,3569.8893796741,0
+PSCF.US,D,20200102,000000,51.3918,51.4898,50.7639,51.0686,4486.6067554097,0
+PSCF.US,D,20200103,000000,50.7786,51.2018,50.7786,51.1851,2696.0474268571,0
+PSCF.US,D,20200106,000000,50.7884,51.2753,50.6287,51.0666,5111.3629179378,0
+PSCF.US,D,20200107,000000,50.663,50.7198,50.5239,50.5239,4251.8127727603,0
+PSCF.US,D,20200108,000000,50.4651,50.857,50.4651,50.7394,14980.876936437,0
+PSCF.US,D,20200109,000000,50.7365,51.0372,50.7365,50.7531,7135.695385737,0
+PSCF.US,D,20200110,000000,50.6738,50.6738,50.2918,50.4799,3891.4550515636,0
+PSCF.US,D,20200113,000000,50.4181,50.8923,50.1928,50.8923,12096.99432346,0
+PSCF.US,D,20200114,000000,50.6473,51.0293,50.6473,50.8933,6178.1442738884,0
+PSCF.US,D,20200115,000000,50.9285,51.093,50.7825,50.8765,3638.2858876633,0
+PSCF.US,D,20200116,000000,51.1293,51.5966,51.1293,51.5143,4938.8403828606,0
+PSCF.US,D,20200117,000000,51.766,51.766,51.4477,51.5593,4311.0216901241,0
+PSCF.US,D,20200121,000000,51.2008,51.4653,51.2008,51.3311,4223.2291574812,0
+PSCF.US,D,20200122,000000,51.2468,51.4301,51.2282,51.3428,3384.0958803602,0
+PSCF.US,D,20200123,000000,51.2439,51.3781,51.193,51.3781,2333.6480188547,0
+PSCF.US,D,20200124,000000,51.2106,51.3007,50.6473,50.857,7403.1563572767,0
+PSCF.US,D,20200127,000000,50.1556,50.6003,49.893,50.5572,9853.1805240534,0
+PSCF.US,D,20200128,000000,50.6081,50.8697,50.4915,50.4915,6286.3536745877,0
+PSCF.US,D,20200129,000000,50.5386,50.6425,50.1458,50.183,5018.4661682808,0
+PSCF.US,D,20200130,000000,50.3152,50.521,49.8813,50.4103,3902.6843289946,0
+PSCF.US,D,20200131,000000,49.992,50.1291,49.4856,49.5375,9925.6604056539,0
+PSCF.US,D,20200203,000000,49.5913,50.2497,49.5913,50.0292,3633.1816706492,0
+PSCF.US,D,20200204,000000,50.3378,50.7825,50.2379,50.5357,3534.1598605753,0
+PSCF.US,D,20200205,000000,51.093,51.4516,51.093,51.4516,20038.135154024,0
+PSCF.US,D,20200206,000000,51.5084,51.5643,51.4369,51.478,1704.8084827154,0
+PSCF.US,D,20200207,000000,51.193,51.3644,50.9794,51.0107,3754.6620355852,0
+PSCF.US,D,20200210,000000,51.0754,51.2194,50.9471,51.2106,3495.367811268,0
+PSCF.US,D,20200211,000000,51.2468,51.7278,51.2468,51.4555,3920.0386668426,0
+PSCF.US,D,20200212,000000,51.5848,51.6288,51.4506,51.5838,3208.5108150746,0
+PSCF.US,D,20200213,000000,51.1459,51.9747,51.1459,51.864,6937.6517655892,0
+PSCF.US,D,20200214,000000,51.766,52.1011,51.6288,51.8415,3669.9320331508,0
+PSCF.US,D,20200218,000000,51.9659,51.9659,51.3546,51.6064,3313.6576855654,0
+PSCF.US,D,20200219,000000,51.528,51.721,51.2468,51.5926,447194.74441452,0
+PSCF.US,D,20200220,000000,51.3908,51.8826,51.0832,51.77,432237.34687634,0
+PSCF.US,D,20200221,000000,51.5192,51.7249,51.2566,51.6631,419477.82518445,0
+PSCF.US,D,20200224,000000,50.4887,50.571,50.4466,50.571,7180.6124954612,0
+PSCF.US,D,20200225,000000,50.2026,50.2026,49.1515,49.1515,1482.2646208999,0
+PSCF.US,D,20200226,000000,49.4964,49.6178,48.6294,48.7146,22423.846186423,0
+PSCF.US,D,20200227,000000,47.6293,48.5432,46.7025,46.7025,7503.1990107535,0
+PSCF.US,D,20200228,000000,45.3655,46.1844,44.9383,44.9462,13430.215807547,0
+PSCF.US,D,20200302,000000,45.4124,47.1561,45.3008,47.1561,6405.7923527181,0
+PSCF.US,D,20200303,000000,47.929,47.9849,46.0384,46.3362,17152.210854242,0
+PSCF.US,D,20200304,000000,46.6937,47.4755,46.5439,47.4755,26039.673519224,0
+PSCF.US,D,20200305,000000,46.1745,46.4547,45.3929,46.0403,13114.775196074,0
+PSCF.US,D,20200306,000000,44.6945,45.0148,44.4201,44.9805,4661.1709772926,0
+PSCF.US,D,20200309,000000,40.348,42.0221,39.8758,39.8758,11692.740335942,0
+PSCF.US,D,20200310,000000,41.3384,41.7939,39.9836,41.7939,31535.894400027,0
+PSCF.US,D,20200311,000000,40.4665,40.7271,38.6945,39.0844,13006.565795376,0
+PSCF.US,D,20200312,000000,36.0486,36.0486,33.9954,34.6047,8660.8354295554,0
+PSCF.US,D,20200313,000000,36.2681,36.8411,34.5949,36.8411,8355.6032521112,0
+PSCF.US,D,20200316,000000,32.6867,34.014,30.9039,32.049,23901.006590309,0
+PSCF.US,D,20200317,000000,32.241,33.6976,30.5404,33.6976,8037.1001104302,0
+PSCF.US,D,20200318,000000,32.049,32.6867,28.4354,29.3042,15291.213330895,0
+PSCF.US,D,20200319,000000,29.0789,31.859,28.2678,31.1575,25176.040000436,0
+PSCF.US,D,20200320,000000,31.5131,31.5308,29.1406,29.7999,11120.047186958,0
+PSCF.US,D,20200323,000000,30.2161,30.2161,27.4832,28.2864,10462.624035539,0
+PSCF.US,D,20200324,000000,29.4149,30.7373,29.4149,30.5659,10740.293441107,0
+PSCF.US,D,20200325,000000,31.954,33.0256,30.421,31.5131,9462.1975007719,0
+PSCF.US,D,20200326,000000,32.7259,34.3001,32.5682,34.2883,9886.8683563466,0
+PSCF.US,D,20200327,000000,33.0256,34.0699,32.6387,33.4057,20628.182640856,0
+PSCF.US,D,20200330,000000,33.5281,33.9013,32.7435,33.5556,12649.270604387,0
+PSCF.US,D,20200331,000000,33.7054,33.8368,32.8277,33.5566,10691.292957772,0
+PSCF.US,D,20200401,000000,31.6082,31.7845,30.9205,31.1419,21510.191340896,0
+PSCF.US,D,20200402,000000,31.2056,31.469,30.8412,31.2036,3689.3280578045,0
+PSCF.US,D,20200403,000000,31.0273,31.0273,29.0681,29.4531,3108.4681615979,0
+PSCF.US,D,20200406,000000,29.6,31.7933,29.6,31.6356,24384.886363247,0
+PSCF.US,D,20200407,000000,33.5281,33.7887,31.6395,32.0441,9553.0525636232,0
+PSCF.US,D,20200408,000000,32.7435,33.5712,32.6564,33.2108,18278.201127557,0
+PSCF.US,D,20200409,000000,36.1123,36.1143,35.1327,36.1143,5128.7172557858,0
+PSCF.US,D,20200413,000000,36.3278,36.3278,34.1717,34.4607,9198.8199028435,0
+PSCF.US,D,20200414,000000,35.7949,35.7949,34.0797,34.5822,7143.8621329595,0
+PSCF.US,D,20200415,000000,33.3136,33.3743,32.5682,32.6015,11960.201307481,0
+PSCF.US,D,20200416,000000,32.5114,32.5114,31.3633,31.8618,2059.0411434952,0
+PSCF.US,D,20200417,000000,33.1079,33.583,33.0354,33.4508,33431.60059907,0
+PSCF.US,D,20200420,000000,32.6896,33.2441,32.2743,32.6935,45199.88334682,0
+PSCF.US,D,20200421,000000,31.6836,32.3351,31.6836,32.241,32274.985023671,0
+PSCF.US,D,20200422,000000,32.626,32.626,31.9001,32.0823,10335.018610187,0
+PSCF.US,D,20200423,000000,31.9432,32.67,31.9432,32.3968,6452.751149248,0
+PSCF.US,D,20200424,000000,32.3898,32.5172,31.8796,32.3183,14138.681129107,0
+PSCF.US,D,20200427,000000,32.6132,34.3902,32.6132,34.1815,1637.4328181291,0
+PSCF.US,D,20200428,000000,34.7506,35.7439,34.7506,35.41,3754.6620355852,0
+PSCF.US,D,20200429,000000,36.7334,37.9118,36.7334,37.4279,9531.6148521639,0
+PSCF.US,D,20200430,000000,36.9812,36.9812,35.7303,35.8194,2568.4420015042,0
+PSCF.US,D,20200501,000000,34.8868,34.8868,33.9308,34.3402,3522.9305831442,0
+PSCF.US,D,20200504,000000,33.6124,33.8073,33.3136,33.8073,32306.631169158,0
+PSCF.US,D,20200505,000000,34.5763,34.7879,33.4909,33.4909,8005.4539649427,0
+PSCF.US,D,20200506,000000,33.5281,33.5281,32.7102,32.7102,1784.4342681357,0
+PSCF.US,D,20200507,000000,33.5997,33.8073,33.1736,33.2813,8993.6303788759,0
+PSCF.US,D,20200508,000000,34.2276,34.8036,33.9523,34.8036,32276.005867073,0
+PSCF.US,D,20200511,000000,34.5078,34.5078,33.1932,33.537,29734.105794043,0
+PSCF.US,D,20200512,000000,33.6095,33.6095,31.9432,31.9432,2998.2170740929,0
+PSCF.US,D,20200513,000000,31.5219,31.5219,30.1428,30.3769,5641.1806440032,0
+PSCF.US,D,20200514,000000,29.9928,30.8421,29.9928,30.7942,2056.9994566896,0
+PSCF.US,D,20200515,000000,30.5796,31.0645,30.4307,30.8676,9289.6749656948,0
+PSCF.US,D,20200518,000000,32.0441,33.679,32.0441,33.5085,8191.2474642566,0
+PSCF.US,D,20200519,000000,33.1177,33.3851,32.6769,32.6769,5226.7182224568,0
+PSCF.US,D,20200520,000000,33.0256,33.9151,33.0256,33.7731,1303.6170254057,0
+PSCF.US,D,20200521,000000,34.0317,34.064,33.724,33.874,4203.8331328276,0
+PSCF.US,D,20200522,000000,33.966,33.966,33.4067,33.8103,2141.7294591239,0
+PSCF.US,D,20200526,000000,34.8163,35.5892,34.8163,35.4462,2602.1298337974,0
+PSCF.US,D,20200527,000000,36.6158,37.3269,35.7871,37.3269,5197.1137637749,0
+PSCF.US,D,20200528,000000,37.2986,37.2986,35.8322,36.0702,3633.1816706492,0
+PSCF.US,D,20200529,000000,35.8224,35.8224,34.9555,35.3541,5252.2393075274,0
+PSCF.US,D,20200601,000000,35.2444,36.1906,35.2444,35.7156,3613.7856459955,0
+PSCF.US,D,20200602,000000,36.2288,36.2436,35.7949,35.8527,4682.6086887518,0
+PSCF.US,D,20200603,000000,36.9978,38.0616,36.9978,37.9382,12254.204207495,0
+PSCF.US,D,20200604,000000,37.3241,38.574,37.3241,38.574,6247.5616252804,0
+PSCF.US,D,20200605,000000,40.1247,41.4764,40.1247,41.1689,9670.449554948,0
+PSCF.US,D,20200608,000000,41.4579,42.0877,41.4579,42.027,3612.7648025927,0
+PSCF.US,D,20200609,000000,41.4295,41.4295,40.7595,40.8691,3549.4725116177,0
+PSCF.US,D,20200610,000000,40.0679,40.0679,38.9521,38.9521,8976.2760410279,0
+PSCF.US,D,20200611,000000,37.0076,37.0253,35.4648,35.6636,5368.6154554493,0
+PSCF.US,D,20200612,000000,37.1937,37.1937,35.8341,36.9763,2518.4206747658,0
+PSCF.US,D,20200615,000000,36.224,37.3966,36.1956,37.3966,3248.3237077847,0
+PSCF.US,D,20200616,000000,39.005,39.005,38.5201,38.5564,2414.2946476778,0
+PSCF.US,D,20200617,000000,38.3927,38.3927,37.521,37.5865,2380.6068153846,0
+PSCF.US,D,20200618,000000,37.7629,37.7629,37.4602,37.4602,1320.9713632537,0
+PSCF.US,D,20200619,000000,37.2035,37.2035,36.5169,37.0164,1884.4769216124,0
+PSCF.US,D,20200622,000000,36.753,37.0743,36.5463,36.9058,15979.261784398,0
+PSCF.US,D,20200623,000000,37.1585,37.2496,36.6687,36.7362,3016.5922553437,0
+PSCF.US,D,20200624,000000,35.9801,36.1868,34.9221,35.3903,3247.3028643819,0
+PSCF.US,D,20200625,000000,34.9691,36.1545,34.9691,36.1545,16411.078543792,0
+PSCF.US,D,20200626,000000,35.4619,35.4619,34.7997,35.0739,2524.5457351828,0
+PSCF.US,D,20200629,000000,36.6217,36.6217,36.4836,36.4836,872.82110941418,0
+PSCF.US,D,20200630,000000,36.5463,37.131,36.5267,37.1056,3016.5922553437,0
+PSCF.US,D,20200701,000000,37.3583,37.3583,36.3738,36.3738,2491.8787462924,0
+PSCF.US,D,20200702,000000,36.5463,36.5463,36.1956,36.1956,918.75906254124,0
+PSCF.US,D,20200706,000000,36.9146,37.2634,36.3846,36.5521,1613.9534198641,0
+PSCF.US,D,20200707,000000,36.225,36.225,35.3659,35.456,7161.2164708075,0
+PSCF.US,D,20200708,000000,35.691,35.691,34.782,35.3375,3089.0721369442,0
+PSCF.US,D,20200709,000000,34.8702,34.9407,34.3226,34.4186,1199.4909983177,0
+PSCF.US,D,20200710,000000,34.5733,35.503,34.5733,35.503,2556.1918806703,0
+PSCF.US,D,20200713,000000,35.5363,36.1916,35.4226,35.5843,3860.8297494789,0
+PSCF.US,D,20200714,000000,35.5843,35.7724,35.121,35.4658,8500.5630153121,0
+PSCF.US,D,20200715,000000,36.2152,37.1967,36.2152,36.9694,2425.5239251089,0
+PSCF.US,D,20200716,000000,36.5551,36.7921,36.5551,36.6266,1122.927743106,0
+PSCF.US,D,20200717,000000,36.3376,36.4963,36.3298,36.3454,8017.7040857765,0
+PSCF.US,D,20200720,000000,35.837,35.8977,35.7058,35.7724,2439.8157327484,0
+PSCF.US,D,20200721,000000,35.9144,37.1781,35.9144,36.987,6223.0613836127,0
+PSCF.US,D,20200722,000000,36.9146,37.1252,36.6413,36.9528,3458.6174487664,0
+PSCF.US,D,20200723,000000,37.1879,37.4709,37.1879,37.4083,6976.4438148965,0
+PSCF.US,D,20200724,000000,36.8548,36.8744,36.4904,36.4904,1614.9742632669,0
+PSCF.US,D,20200727,000000,36.603,36.603,35.9977,36.2965,2510.2539275432,0
+PSCF.US,D,20200728,000000,36.4473,36.5844,36.4473,36.5815,987.15557053042,0
+PSCF.US,D,20200729,000000,36.5365,37.2634,36.5365,37.2535,16203.847333019,0
+PSCF.US,D,20200730,000000,36.5747,36.9851,36.5747,36.9303,1063.7188257422,0
+PSCF.US,D,20200731,000000,36.9812,37.036,36.2348,36.7863,3497.4094980737,0
+PSCF.US,D,20200803,000000,36.8862,36.8862,36.5188,36.7354,6862.1093537802,0
+PSCF.US,D,20200804,000000,36.9323,36.9606,36.5825,36.9606,3251.3862379932,0
+PSCF.US,D,20200805,000000,37.6238,37.951,37.6238,37.9078,4304.8966297071,0
+PSCF.US,D,20200806,000000,37.8491,38.1792,37.8491,38.0578,3736.2868543344,0
+PSCF.US,D,20200807,000000,38.0294,39.0099,38.0294,38.8394,2597.0256167832,0
+PSCF.US,D,20200810,000000,39.2156,40.0885,39.2156,39.7083,3516.8055227273,0
+PSCF.US,D,20200811,000000,40.6801,40.8691,39.6711,39.6711,5608.5136551129,0
+PSCF.US,D,20200812,000000,40.0983,40.1061,39.4057,39.6437,3204.4274414633,0
+PSCF.US,D,20200813,000000,39.3958,39.3958,38.9335,38.9708,9731.7001591174,0
+PSCF.US,D,20200814,000000,38.7837,39.3312,38.7837,39.1471,5654.4516082399,0
+PSCF.US,D,20200817,000000,38.6984,39.006,38.6984,38.9051,2159.0837969719,0
+PSCF.US,D,20200818,000000,38.8777,38.8777,38.1655,38.1655,1197.4493115121,0
+PSCF.US,D,20200819,000000,38.2086,38.4163,38.0518,38.0518,2116.2083740533,0
+PSCF.US,D,20200820,000000,37.7541,38.1734,37.7541,37.9617,2865.5074317258,0
+PSCF.US,D,20200821,000000,37.6228,37.7217,37.5837,37.6502,1046.3644878942,0
+PSCF.US,D,20200824,000000,38.2625,38.5583,38.2537,38.5475,2554.1501938646,0
+PSCF.US,D,20200825,000000,38.6034,38.814,38.6034,38.814,1382.2219674232,0
+PSCF.US,D,20200826,000000,38.2781,38.2781,38.0392,38.1018,1181.1158170669,0
+PSCF.US,D,20200827,000000,38.1117,38.9648,38.1117,38.7317,2638.880196299,0
+PSCF.US,D,20200828,000000,38.6406,38.6406,38.48,38.5985,1798.7260757752,0
+PSCF.US,D,20200831,000000,38.8865,38.8865,38.2585,38.2585,2289.7517525333,0
+PSCF.US,D,20200901,000000,37.9236,38.3104,37.9236,38.3104,1419.9931733276,0
+PSCF.US,D,20200902,000000,38.189,38.6847,38.189,38.6847,574.73483578969,0
+PSCF.US,D,20200903,000000,38.5289,38.7082,38.3957,38.4554,2485.7536858755,0
+PSCF.US,D,20200904,000000,38.2351,38.7591,38.2351,38.6092,7190.8209294894,0
+PSCF.US,D,20200908,000000,38.4614,38.4614,37.6757,37.6757,2047.8118660641,0
+PSCF.US,D,20200909,000000,37.5082,37.7501,37.4945,37.5963,3067.6344254849,0
+PSCF.US,D,20200910,000000,38.0294,38.0294,36.8862,36.8862,2063.1245171065,0
+PSCF.US,D,20200911,000000,36.9077,36.9077,36.5002,36.6217,4221.1874706756,0
+PSCF.US,D,20200914,000000,37.131,37.6061,37.131,37.4984,3038.029966803,0
+PSCF.US,D,20200915,000000,37.7433,37.7688,37.5082,37.5082,2177.4589782227,0
+PSCF.US,D,20200916,000000,37.518,37.5837,37.518,37.5837,814.63303545323,0
+PSCF.US,D,20200917,000000,37.3662,37.3662,37.2359,37.2359,1029.0101500462,0
+PSCF.US,D,20200918,000000,36.9243,37.0889,36.7255,36.7255,1161.7197924133,0
+PSCF.US,D,20200921,000000,35.8821,35.8821,35.0602,35.07,12921.835792941,0
+PSCF.US,D,20200922,000000,35.3463,35.4031,34.9936,35.0406,2976.7793626336,0
+PSCF.US,D,20200923,000000,35.4619,35.4619,34.0003,34.0003,3015.5714119409,0
+PSCF.US,D,20200924,000000,33.7907,34.3726,33.7907,34.2492,1089.2399108128,0
+PSCF.US,D,20200925,000000,34.4695,34.8878,34.4489,34.7242,37494.557342308,0
+PSCF.US,D,20200928,000000,35.8576,36.222,35.8576,36.0624,4881.6731523025,0
+PSCF.US,D,20200929,000000,35.5676,35.7587,35.4324,35.7587,561.46387155298,0
+PSCF.US,D,20200930,000000,36.0722,36.3112,35.7195,35.9693,3220.7609359085,0
+PSCF.US,D,20201001,000000,36.4728,36.7402,36.2014,36.7402,7057.0904437195,0
+PSCF.US,D,20201002,000000,36.5305,37.664,36.5305,37.664,1012.676655601,0
+PSCF.US,D,20201005,000000,38.186,38.3114,38.0891,38.3114,684.98592329464,0
+PSCF.US,D,20201006,000000,38.8258,38.8258,38.1489,38.1489,976.94713650218,0
+PSCF.US,D,20201007,000000,38.86,38.8698,38.2674,38.2919,4568.2742276356,0
+PSCF.US,D,20201008,000000,38.7082,39.2058,38.7082,39.2058,1873.2476441813,0
+PSCF.US,D,20201009,000000,39.3097,39.3097,38.9169,38.9169,1991.6654789088,0
+PSCF.US,D,20201012,000000,38.956,39.4908,38.956,39.3528,2857.3406845033,0
+PSCF.US,D,20201013,000000,38.956,38.9952,38.5269,38.5269,2181.542351834,0
+PSCF.US,D,20201014,000000,38.3066,38.3408,38.2253,38.2253,1114.7609958834,0
+PSCF.US,D,20201015,000000,37.4573,38.7014,37.4573,38.7014,1590.4740215992,0
+PSCF.US,D,20201016,000000,38.5828,38.718,38.1243,38.5358,2447.982479971,0
+PSCF.US,D,20201019,000000,38.431,38.5269,37.9226,37.9226,3620.9315498153,0
+PSCF.US,D,20201020,000000,38.193,38.193,38.193,38.193,502.25495418921,0
+PSCF.US,D,20201021,000000,38.4231,38.4231,38.3791,38.3791,793.19532399394,0
+PSCF.US,D,20201022,000000,38.2301,39.1549,38.2301,39.1549,1392.4304014514,0
+PSCF.US,D,20201023,000000,39.6486,39.6486,39.1931,39.4752,1065.7605125478,0
+PSCF.US,D,20201026,000000,39.2127,39.2127,38.5926,38.7934,808.50797503629,0
+PSCF.US,D,20201028,000000,37.3896,37.5425,36.7637,37.036,2425.5239251089,0
+PSCF.US,D,20201029,000000,37.1134,37.6189,36.6364,37.6189,2135.604398707,0
+PSCF.US,D,20201030,000000,37.5523,37.5523,37.2388,37.2388,1825.2680042486,0
+PSCF.US,D,20201102,000000,37.8902,38.2116,37.8637,38.2116,1349.5549785328,0
+PSCF.US,D,20201103,000000,39.0706,39.1813,38.8218,39.1813,1577.2030573625,0
+PSCF.US,D,20201104,000000,38.4584,38.4584,37.9441,37.9578,545.1303771078,0
+PSCF.US,D,20201105,000000,38.2301,38.9854,38.2301,38.8179,1696.6417354928,0
+PSCF.US,D,20201106,000000,38.4614,38.4614,38.1145,38.1704,823.82062607864,0
+PSCF.US,D,20201109,000000,40.684,42.7275,40.684,42.6804,2138.6669289154,0
+PSCF.US,D,20201110,000000,42.269,43.3955,42.269,43.3955,2475.5452518472,0
+PSCF.US,D,20201111,000000,43.2623,43.2623,41.9986,42.2876,3851.6421588534,0
+PSCF.US,D,20201112,000000,42.0485,42.0485,41.2198,41.3315,3170.7396091701,0
+PSCF.US,D,20201113,000000,41.8782,42.7078,41.8684,42.7078,3122.7599692374,0
+PSCF.US,D,20201116,000000,43.8157,44.3173,43.6835,44.2232,6493.5848853609,0
+PSCF.US,D,20201117,000000,44.0165,44.4367,43.3817,44.4367,1328.1172670735,0
+PSCF.US,D,20201118,000000,44.5034,44.5034,43.8735,43.8735,2107.0207834279,0
+PSCF.US,D,20201119,000000,43.6727,43.7305,43.0977,43.7305,1764.0174000792,0
+PSCF.US,D,20201120,000000,43.5963,43.5963,43.2525,43.5856,2273.4182580882,0
+PSCF.US,D,20201123,000000,43.8833,44.475,43.8833,44.2556,3692.390588013,0
+PSCF.US,D,20201124,000000,45.1626,45.7181,45.1137,45.7181,2376.5234417733,0
+PSCF.US,D,20201125,000000,45.5251,45.5829,45.0098,45.2126,8631.2309708735,0
+PSCF.US,D,20201127,000000,45.3047,45.3047,44.3584,44.7493,939.17593059771,0
+PSCF.US,D,20201130,000000,44.7512,44.7512,43.2299,43.2721,3340.1996140388,0
+PSCF.US,D,20201201,000000,43.9588,44.4681,43.7785,44.0411,4546.8365161763,0
+PSCF.US,D,20201202,000000,44.0263,44.2272,43.8921,44.2272,1856.9141497361,0
+PSCF.US,D,20201203,000000,44.8385,45.0196,44.5082,44.9707,3494.3469678652,0
+PSCF.US,D,20201204,000000,45.3047,45.822,45.2107,45.822,2688.9015230374,0
+PSCF.US,D,20201207,000000,45.6868,45.6868,45.4212,45.5271,2842.0280334609,0
+PSCF.US,D,20201208,000000,45.3625,45.7631,45.3537,45.7631,1302.5961820029,0
+PSCF.US,D,20201209,000000,46.1501,46.1501,45.8591,45.9728,1659.8913729912,0
+PSCF.US,D,20201210,000000,45.4918,46.01,45.4918,46.01,4553.9824199961,0
+PSCF.US,D,20201211,000000,45.7445,45.7445,45.6015,45.6878,2378.565128579,0
+PSCF.US,D,20201214,000000,46.4322,46.4322,46.4322,46.4322,1016.7600292123,0
+PSCF.US,D,20201215,000000,46.2226,46.9112,46.0305,46.9112,5054.1956873796,0
+PSCF.US,D,20201216,000000,46.9954,47.3207,46.9299,46.9768,12938.169287387,0
+PSCF.US,D,20201217,000000,47.0052,47.1384,46.7849,47.1198,2472.4827216388,0
+PSCF.US,D,20201218,000000,47.1286,47.1953,46.3508,46.3852,2514.3373011545,0
+PSCF.US,D,20201221,000000,46.0982,46.1461,45.6103,46.0197,6340.4583749374,0
+PSCF.US,D,20201222,000000,46.0305,46.2128,45.6583,45.8562,2931.8622529094,0
+PSCF.US,D,20201223,000000,46.538,46.5566,46.4518,46.5557,1044.3228010885,0
+PSCF.US,D,20201224,000000,46.4126,46.5997,46.2314,46.5997,4943.9445998747,0
+PSCF.US,D,20201228,000000,46.7947,47.1384,46.6713,46.8965,60400.241614864,0
+PSCF.US,D,20201229,000000,46.7849,46.7849,45.9444,46.0668,5430.8869030215,0
+PSCF.US,D,20201230,000000,46.5184,46.5184,46.346,46.4341,2652.1511605357,0
+PSCF.US,D,20201231,000000,46.4988,46.779,46.4694,46.733,5307.3648512799,0
+PSCF.US,D,20210104,000000,46.9573,46.9573,45.5349,45.9209,6610.9818766856,0
+PSCF.US,D,20210105,000000,46.3078,46.8622,46.1647,46.4734,2570.4836883098,0
+PSCF.US,D,20210106,000000,47.7301,49.5551,47.7301,49.0477,6970.3187544795,0
+PSCF.US,D,20210107,000000,49.6492,49.6492,48.982,49.223,15643.404304869,0
+PSCF.US,D,20210108,000000,49.6198,49.6198,48.4844,48.8106,9418.3012344505,0
+PSCF.US,D,20210111,000000,48.3522,48.9977,48.3522,48.9977,11587.593465451,0
+PSCF.US,D,20210112,000000,49.3053,49.6011,49.1535,49.5659,5016.4244814752,0
+PSCF.US,D,20210113,000000,49.6492,49.7922,49.0869,49.3729,5818.8073960945,0
+PSCF.US,D,20210114,000000,50.2134,50.3946,50.1428,50.1428,2522.5040483771,0
+PSCF.US,D,20210115,000000,49.7746,49.7746,49.3641,49.7031,3864.9131230901,0
+PSCF.US,D,20210119,000000,50.2241,50.2692,49.6492,49.8509,7175.5082784471,0
+PSCF.US,D,20210120,000000,49.9352,50.2231,49.8509,50.2016,7503.1990107535,0
+PSCF.US,D,20210121,000000,49.8784,49.9,49.3053,49.4463,3983.3309578177,0
+PSCF.US,D,20210122,000000,48.8851,49.8656,48.6196,49.8656,3706.6823956525,0
+PSCF.US,D,20210125,000000,49.659,49.8313,48.982,49.6109,8757.8155528237,0
+PSCF.US,D,20210126,000000,49.6687,49.9547,49.3396,49.3396,5033.7788193232,0
+PSCF.US,D,20210127,000000,48.6196,48.8204,48.0936,48.0936,3614.8064893984,0
+PSCF.US,D,20210128,000000,48.5138,48.743,48.3228,48.3992,3591.3270911334,0
+PSCF.US,D,20210129,000000,48.3796,48.3796,46.8622,46.8985,4682.6086887518,0
+PSCF.US,D,20210201,000000,47.1953,47.8173,46.8808,47.8173,2315.2728376039,0
+PSCF.US,D,20210202,000000,48.1415,48.695,48.0456,48.6323,3116.6349088204,0
+PSCF.US,D,20210203,000000,48.313,48.5716,47.8643,48.5716,3315.6993723711,0
+PSCF.US,D,20210204,000000,48.7626,49.8411,48.7136,49.7236,11181.297791127,0
+PSCF.US,D,20210205,000000,49.8411,49.8411,49.6198,49.8117,3824.0793869772,0
+PSCF.US,D,20210208,000000,50.3182,50.7473,50.3182,50.7306,6309.8330728527,0
+PSCF.US,D,20210209,000000,50.7659,51.3771,50.6327,51.1988,9803.159197315,0
+PSCF.US,D,20210210,000000,51.5201,51.8081,51.2449,51.2449,16207.93070663,0
+PSCF.US,D,20210211,000000,51.4467,51.5113,50.7375,50.8913,2487.7953726811,0
+PSCF.US,D,20210212,000000,51.2831,51.381,51.2057,51.381,8708.8150694881,0
+PSCF.US,D,20210216,000000,51.5593,51.7592,51.5593,51.7112,17988.281601155,0
+PSCF.US,D,20210217,000000,51.5691,51.6729,51.2743,51.4898,8906.8586896359,0
+PSCF.US,D,20210218,000000,51.3674,51.3674,50.8913,50.9902,6810.0463402362,0
+PSCF.US,D,20210219,000000,51.2252,51.8071,51.1714,51.5447,6041.3512579101,0
+PSCF.US,D,20210222,000000,51.7552,52.6378,51.7552,52.5301,4198.7289158135,0
+PSCF.US,D,20210223,000000,52.3616,53.0101,52.3616,52.7916,7254.1132204645,0
+PSCF.US,D,20210224,000000,53.4049,54.0798,53.4049,54.0044,7512.3866013789,0
+PSCF.US,D,20210225,000000,54.0416,54.0416,52.5134,52.5801,12216.43300159,0
+PSCF.US,D,20210226,000000,52.2284,52.8533,51.6465,52.1911,13990.658835698,0
+PSCF.US,D,20210301,000000,52.9258,53.6018,52.9258,53.4029,18844.769216124,0
+PSCF.US,D,20210302,000000,53.45,53.45,52.6016,52.7084,6633.4404315477,0
+PSCF.US,D,20210303,000000,53.206,54.1837,53.206,53.4186,15407.589478817,0
+PSCF.US,D,20210304,000000,53.5547,53.8721,51.9894,52.825,27500.500428665,0
+PSCF.US,D,20210305,000000,53.5636,54.0142,52.7447,53.8986,7092.8199628184,0
+PSCF.US,D,20210308,000000,54.3384,55.7793,54.2512,55.4071,30341.507618723,0
+PSCF.US,D,20210309,000000,55.5129,55.8088,54.5422,55.221,18118.949556716,0
+PSCF.US,D,20210310,000000,55.4933,56.6062,55.4933,56.4219,32686.384915009,0
+PSCF.US,D,20210311,000000,56.6875,56.9627,56.229,56.8217,19544.046947058,0
+PSCF.US,D,20210312,000000,57.3839,57.909,57.1556,57.8717,27648.522722075,0
+PSCF.US,D,20210315,000000,58.3184,58.3184,56.998,57.5093,14357.141617312,0
+PSCF.US,D,20210316,000000,57.5554,57.5554,56.3328,56.6875,13207.671945732,0
+PSCF.US,D,20210317,000000,56.8589,56.8589,56.3524,56.8001,20138.177807501,0
+PSCF.US,D,20210318,000000,56.9265,57.8707,56.0762,56.3818,43462.407875215,0
+PSCF.US,D,20210319,000000,56.276,56.4758,55.3248,56.0762,25552.731216078,0
+PSCF.US,D,20210322,000000,56.5375,56.5375,54.5186,54.8615,14063.138717297,0
+PSCF.US,D,20210323,000000,54.5255,54.792,53.4147,53.4636,8068.7462559177,0
+PSCF.US,D,20210324,000000,53.8094,54.8341,53.16,53.16,4972.5282151538,0
+PSCF.US,D,20210325,000000,52.7681,54.3913,52.3968,54.1925,11859.137810601,0
+PSCF.US,D,20210326,000000,54.6832,55.271,54.6832,55.2308,5913.7458325571,0
+PSCF.US,D,20210329,000000,54.5863,55.3258,53.9143,54.5098,6498.689102375,0
+PSCF.US,D,20210330,000000,53.876,54.932,53.876,54.6803,7181.633338864,0
+PSCF.US,D,20210331,000000,54.9996,54.9996,54.2111,54.3472,13708.906056518,0
+PSCF.US,D,20210401,000000,54.4726,54.9996,54.2375,54.9477,12779.938559949,0
+PSCF.US,D,20210405,000000,54.981,55.3131,54.6832,55.1965,11824.429134906,0
+PSCF.US,D,20210406,000000,55.029,55.3552,54.9516,55.0829,6355.7710259797,0
+PSCF.US,D,20210407,000000,54.501,55.2308,54.4824,54.7019,18373.139564019,0
+PSCF.US,D,20210408,000000,54.6058,54.9174,54.071,54.7988,13573.133883942,0
+PSCF.US,D,20210409,000000,55.0574,55.173,54.8027,55.0721,6808.0046534306,0
+PSCF.US,D,20210412,000000,55.0858,55.4218,54.9555,55.1534,4515.1903706888,0
+PSCF.US,D,20210413,000000,54.9996,54.9996,54.4628,54.789,5722.8481162291,0
+PSCF.US,D,20210414,000000,55.3944,55.4228,55.3062,55.316,34691.321358155,0
+PSCF.US,D,20210415,000000,54.9516,55.2259,54.4433,55.174,7404.1772006796,0
+PSCF.US,D,20210416,000000,55.509,55.7588,55.1632,55.5384,15509.673819099,0
+PSCF.US,D,20210419,000000,55.5628,55.5628,54.7498,55.2847,3791.4123980868,0
+PSCF.US,D,20210420,000000,55.0486,55.0486,53.6459,53.9701,34393.23508453,0
+PSCF.US,D,20210421,000000,53.8662,54.9713,53.8662,54.9222,16641.789152831,0
+PSCF.US,D,20210422,000000,55.0574,55.0652,54.6832,55.0652,2562.3169410872,0
+PSCF.US,D,20210423,000000,54.6254,55.9626,54.6254,55.9606,4798.9848366737,0
+PSCF.US,D,20210426,000000,55.9224,56.613,55.8646,55.8939,3780.1831206558,0
+PSCF.US,D,20210427,000000,55.8842,56.0223,55.7872,55.9508,3911.87191962,0
+PSCF.US,D,20210428,000000,56.2398,56.2398,55.9606,56.0605,3244.2403341734,0
+PSCF.US,D,20210429,000000,56.854,56.9049,56.1721,56.4229,2178.4798216256,0
+PSCF.US,D,20210430,000000,56.23,56.23,55.9812,55.9812,1400.597148674,0
+PSCF.US,D,20210503,000000,56.3818,56.8147,56.1918,56.4886,6942.7559826033,0
+PSCF.US,D,20210504,000000,56.0468,56.469,56.0468,56.3348,2170.313074403,0
+PSCF.US,D,20210505,000000,56.6903,56.6903,55.9606,56.4396,4868.4021880657,0
+PSCF.US,D,20210506,000000,55.9557,56.0174,55.7921,56.0174,1874.2684875841,0
+PSCF.US,D,20210507,000000,56.1526,56.902,55.9988,56.8922,6922.3391145468,0
+PSCF.US,D,20210510,000000,57.1322,57.1322,56.182,56.2134,30619.177024291,0
+PSCF.US,D,20210511,000000,55.365,55.365,55.1632,55.2523,5015.4036380723,0
+PSCF.US,D,20210512,000000,55.316,55.316,53.6938,53.6938,7247.9881600476,0
+PSCF.US,D,20210513,000000,54.9222,55.7245,54.7205,55.5021,10141.05836365,0
+PSCF.US,D,20210514,000000,56.0468,56.2868,56.037,56.2779,7292.9052697718,0
+PSCF.US,D,20210517,000000,56.2574,56.4093,55.9459,56.4093,4010.8937296939,0
+PSCF.US,D,20210518,000000,56.374,56.374,56.1526,56.1526,2284.6475355192,0
+PSCF.US,D,20210519,000000,54.7019,55.365,54.5569,55.365,1632.3286011149,0
+PSCF.US,D,20210520,000000,55.5482,56.085,55.3454,55.8646,6604.8568162687,0
+PSCF.US,D,20210521,000000,56.3073,56.5082,56.2104,56.5082,2707.2767042882,0
+PSCF.US,D,20210524,000000,56.7188,56.7188,56.0664,56.4209,10341.143670603,0
+PSCF.US,D,20210525,000000,56.7668,56.7668,55.2523,55.2523,468.56712189603,0
+PSCF.US,D,20210526,000000,55.4414,56.2574,55.2778,56.1761,3602.5563685645,0
+PSCF.US,D,20210527,000000,56.8824,56.8824,56.6375,56.6903,2707.2767042882,0
+PSCF.US,D,20210528,000000,56.4299,56.7864,56.4299,56.7188,8037.1001104302,0
+PSCF.US,D,20210601,000000,56.9686,57.7659,56.9686,57.6317,14395.933666619,0
+PSCF.US,D,20210602,000000,57.9384,57.9384,57.3525,57.3525,1875.289330987,0
+PSCF.US,D,20210603,000000,57.0078,57.3212,56.8922,57.2291,6851.900919752,0
+PSCF.US,D,20210604,000000,57.0743,57.2115,57.0743,57.2115,1104.5525618551,0
+PSCF.US,D,20210607,000000,57.3947,57.9775,57.3947,57.9687,1201.5326851234,0
+PSCF.US,D,20210608,000000,57.9296,58.6779,57.9296,58.6779,6939.6934523948,0
+PSCF.US,D,20210609,000000,58.6114,58.6114,58.3145,58.3145,23874.464661835,0
+PSCF.US,D,20210610,000000,57.7767,57.7856,57.4603,57.4603,3486.1802206426,0
+PSCF.US,D,20210611,000000,57.5642,57.6464,57.5162,57.6033,1826.2888476514,0
+PSCF.US,D,20210614,000000,57.8228,57.8228,57.1802,57.3457,10599.417051518,0
+PSCF.US,D,20210615,000000,57.19,58.0059,57.1458,57.9873,8528.1257871883,0
+PSCF.US,D,20210616,000000,57.3918,58.2724,57.3918,58.1029,11742.76166268,0
+PSCF.US,D,20210617,000000,57.6984,57.6984,56.5131,56.5709,1825.2680042486,0
+PSCF.US,D,20210618,000000,55.9126,55.9126,54.9673,54.9673,2380.6068153846,0
+PSCF.US,D,20210621,000000,55.318,56.3818,55.318,56.3818,1770.1424604961,0
+PSCF.US,D,20210622,000000,56.3564,56.4033,56.3564,56.4033,1845.6848723051,0
+PSCF.US,D,20210623,000000,56.4289,56.5601,56.0899,56.0899,1943.6858389761,0
+PSCF.US,D,20210624,000000,56.2554,56.7286,56.1976,56.7286,3619.9107064125,0
+PSCF.US,D,20210625,000000,56.9813,57.2782,56.9411,56.9411,1487.368837914,0
+PSCF.US,D,20210628,000000,56.3426,56.3426,55.5854,55.7921,1969.2069240467,0
+PSCF.US,D,20210629,000000,55.9087,56.0527,55.4923,55.4923,2110.0833136364,0
+PSCF.US,D,20210630,000000,55.463,55.8205,55.463,55.7382,2084.5622285658,0
+PSCF.US,D,20210701,000000,55.8304,56.2849,55.7196,56.2172,21028.353254763,0
+PSCF.US,D,20210702,000000,56.4093,56.4093,55.5021,55.6755,7436.8441895699,0
+PSCF.US,D,20210706,000000,54.2953,54.8213,54.0827,54.7949,3821.0168567687,0
+PSCF.US,D,20210707,000000,54.2366,54.6234,54.1308,54.3816,6679.3783846748,0
+PSCF.US,D,20210708,000000,53.4157,54.0249,53.1071,53.4401,50384.746989761,0
+PSCF.US,D,20210709,000000,54.3717,55.0388,54.3717,55.0388,1488.3896813168,0
+PSCF.US,D,20210712,000000,54.932,55.654,54.932,55.654,1566.9946233342,0
+PSCF.US,D,20210713,000000,54.498,54.498,54.3913,54.4501,1354.6591955469,0
+PSCF.US,D,20210714,000000,54.0925,54.2512,54.0925,54.1973,1139.2612375511,0
+PSCF.US,D,20210715,000000,54.0925,54.5745,54.0925,54.5549,2998.2170740929,0
+PSCF.US,D,20210716,000000,54.788,54.788,53.8408,53.8408,1237.2622042222,0
+PSCF.US,D,20210719,000000,52.9043,52.9043,52.1598,52.1921,3626.0357668294,0
+PSCF.US,D,20210720,000000,52.2862,54.2061,52.2862,54.1308,1922.2481275168,0
+PSCF.US,D,20210721,000000,54.4599,54.9614,54.4599,54.8263,3144.1976806967,0
+PSCF.US,D,20210722,000000,54.2287,54.2287,53.445,53.4822,4683.6295321547,0
+PSCF.US,D,20210723,000000,53.9956,53.9956,53.7634,53.8222,1182.1366604697,0
+PSCF.US,D,20210726,000000,54.3816,54.3816,54.0054,54.2855,2816.5069483903,0
+PSCF.US,D,20210727,000000,53.6674,54.0857,53.6674,54.0857,2678.6930890091,0
+PSCF.US,D,20210728,000000,54.1376,54.9418,54.1376,54.5951,4947.0071300832,0
+PSCF.US,D,20210729,000000,54.932,55.416,54.932,55.1015,11386.487315095,0
+PSCF.US,D,20210730,000000,55.3376,55.3376,54.7391,54.7391,1551.6819722919,0
+PSCF.US,D,20210802,000000,54.5941,54.7097,54.3511,54.3511,3645.4317914831,0
+PSCF.US,D,20210803,000000,54.5745,54.7195,54.2708,54.7195,26242.821356386,0
+PSCF.US,D,20210804,000000,54.6578,54.6578,54.1885,54.1885,3353.4705782755,0
+PSCF.US,D,20210805,000000,54.9369,55.1524,54.8615,55.1524,3395.3251577913,0
+PSCF.US,D,20210806,000000,56.2368,56.3142,56.1976,56.2672,3065.5927386793,0
+PSCF.US,D,20210809,000000,56.0625,56.1623,55.8166,55.8166,1413.8681129107,0
+PSCF.US,D,20210810,000000,55.6589,56.1771,55.6589,56.1693,5989.2882443661,0
+PSCF.US,D,20210811,000000,56.0732,56.6512,56.0732,56.6512,956.53026844571,0
+PSCF.US,D,20210812,000000,56.7482,56.7482,56.2446,56.2653,1727.2670375775,0
+PSCF.US,D,20210813,000000,56.1693,56.1888,56.1693,56.1693,453.25447085368,0
+PSCF.US,D,20210816,000000,55.8117,55.9851,55.4973,55.8304,3128.8850296543,0
+PSCF.US,D,20210817,000000,55.1926,55.314,55.0672,55.314,3222.8026227141,0
+PSCF.US,D,20210818,000000,55.126,55.126,55.126,55.126,2310.1686205898,0
+PSCF.US,D,20210819,000000,54.3521,54.3521,54.0054,54.2267,1315.8671462396,0
+PSCF.US,D,20210820,000000,54.4109,55.2132,54.4109,55.1838,8363.7699993338,0
+PSCF.US,D,20210823,000000,55.7441,55.7441,55.4306,55.6187,9259.04966361,0
+PSCF.US,D,20210824,000000,55.8088,55.8088,55.7255,55.7255,660.48568162687,0
+PSCF.US,D,20210825,000000,55.7343,56.4484,55.7343,55.986,2472.4827216388,0
+PSCF.US,D,20210826,000000,55.7245,55.7245,55.7245,55.7245,312.37808126402,0
+PSCF.US,D,20210827,000000,55.4825,55.4825,55.4825,55.4825,501.23411078639,0
+PSCF.US,D,20210830,000000,56.6717,56.6717,56.1497,56.1497,1548.6194420834,0
+PSCF.US,D,20210901,000000,56.3064,56.4925,56.3064,56.4925,451.21278404803,0
+PSCF.US,D,20210902,000000,56.6258,56.6258,56.4876,56.4876,4234.4584349123,0
+PSCF.US,D,20210903,000000,56.4484,56.4484,55.9566,56.323,2541.9000730308,0
+PSCF.US,D,20210907,000000,56.3133,56.3133,55.8538,55.8538,3020.675628955,0
+PSCF.US,D,20210908,000000,55.5981,55.8597,55.2327,55.461,5351.2611176013,0
+PSCF.US,D,20210909,000000,55.6461,55.8304,55.271,55.271,3831.225290797,0
+PSCF.US,D,20210910,000000,55.5805,55.5805,54.3619,54.3619,2442.8782629569,0
+PSCF.US,D,20210913,000000,54.6901,55.032,54.4795,55.032,4433.5228984629,0
+PSCF.US,D,20210914,000000,55.0985,55.0985,54.2464,54.2464,8009.537338554,0
+PSCF.US,D,20210915,000000,54.4305,54.6832,54.2336,54.6832,1767.0799302877,0
+PSCF.US,D,20210916,000000,54.5549,54.7586,54.5549,54.5549,1851.809932722,0
+PSCF.US,D,20210917,000000,54.6714,54.7792,54.3816,54.7792,1216.8453361657,0
+PSCF.US,D,20210920,000000,53.7585,53.9025,53.2727,53.9025,2984.9461098562,0
+PSCF.US,D,20210921,000000,54.1356,54.1356,53.878,53.878,798.29954100805,0
+PSCF.US,D,20210922,000000,54.6999,54.6999,54.4579,54.6322,397.10808369838,0
+PSCF.US,D,20210923,000000,55.4669,55.8362,55.4669,55.6461,2119.2709042618,0
+PSCF.US,D,20210927,000000,57.2438,57.2438,56.8892,56.8892,287.87783959626,0
+PSCF.US,D,20210928,000000,56.7188,56.7188,56.1173,56.1173,1453.6810056208,0
+PSCF.US,D,20210929,000000,56.5239,56.7648,56.5239,56.7648,388.94133647579,0
+PSCF.US,D,20210930,000000,57.1175,57.1175,56.4181,56.662,723.77797260193,0
+PSCF.US,D,20211001,000000,56.4866,57.6033,56.4866,57.3839,1633.3494445178,0
+PSCF.US,D,20211004,000000,57.332,57.4329,57.332,57.4036,2996.1753872873,0
+PSCF.US,D,20211005,000000,57.5622,57.6808,57.2438,57.4779,16715.289877834,0
+PSCF.US,D,20211006,000000,57.0058,57.5113,56.4415,57.5113,960.61364205701,0
+PSCF.US,D,20211007,000000,58.3997,58.4389,58.0814,58.1471,6614.0444068941,0
+PSCF.US,D,20211008,000000,58.2733,58.5261,58.1852,58.3508,2512.2956143489,0
+PSCF.US,D,20211011,000000,58.5153,58.5153,57.8953,57.8953,1552.7028156947,0
+PSCF.US,D,20211012,000000,57.8649,58.1656,57.8649,58.051,24624.784562911,0
+PSCF.US,D,20211013,000000,57.7199,58.0755,57.7199,58.0755,1296.471121586,0
+PSCF.US,D,20211014,000000,58.6123,58.72,58.6123,58.7054,2724.6310421362,0
+PSCF.US,D,20211015,000000,59.2246,59.3804,58.5271,58.5271,17901.509911914,0
+PSCF.US,D,20211018,000000,58.72,58.8033,58.5447,58.5447,2902.2577942275,0
+PSCF.US,D,20211019,000000,58.2969,58.7396,58.2969,58.6515,2543.9417598364,0
+PSCF.US,D,20211020,000000,59.1933,59.5332,59.1933,59.5332,2122.3334344703,0
+PSCF.US,D,20211021,000000,59.3656,59.5831,59.2638,59.5831,6174.0609002771,0
+PSCF.US,D,20211022,000000,59.9426,59.9524,59.6762,59.7153,2846.1114070722,0
+PSCF.US,D,20211025,000000,59.9044,60.0807,59.9044,60.0807,1520.0358268043,0
+PSCF.US,D,20211026,000000,60.0396,60.0494,59.5566,59.5566,1673.1623372279,0
+PSCF.US,D,20211027,000000,58.9914,59.1129,58.2234,58.2234,2331.6063320491,0
+PSCF.US,D,20211028,000000,58.6515,58.8357,58.6515,58.8357,1115.7818392862,0
+PSCF.US,D,20211029,000000,59.0796,59.0796,58.9277,58.9277,1014.7183424067,0
+PSCF.US,D,20211101,000000,59.874,60.2894,59.8211,60.2894,2270.3557278797,0
+PSCF.US,D,20211102,000000,60.069,60.0788,59.9132,59.9132,1368.9510031864,0
+PSCF.US,D,20211103,000000,60.4921,61.1083,60.4921,61.0554,24616.617815689,0
+PSCF.US,D,20211104,000000,61.2641,61.2641,60.5842,60.5842,826.88315628712,0
+PSCF.US,D,20211105,000000,61.8097,61.9164,61.6813,61.9164,790.13279378547,0
+PSCF.US,D,20211108,000000,62.2251,62.2251,61.6765,61.7274,1444.4934149954,0
+PSCF.US,D,20211109,000000,61.5609,61.5609,61.506,61.5423,1977.3736712693,0
+PSCF.US,D,20211110,000000,61.36,61.9459,61.36,61.4708,26472.511122022,0
+PSCF.US,D,20211111,000000,61.7195,61.9145,61.652,61.796,1825.2680042486,0
+PSCF.US,D,20211112,000000,61.9723,61.9723,61.3219,61.3219,807.48713163347,0
+PSCF.US,D,20211115,000000,61.6813,61.7862,61.4287,61.5423,2412.2529608722,0
+PSCF.US,D,20211116,000000,61.36,61.4002,61.2464,61.3159,1094.3441278269,0
+PSCF.US,D,20211117,000000,60.3991,60.8458,60.1865,60.7743,4220.1666272728,0
+PSCF.US,D,20211118,000000,60.7429,60.7429,60.3021,60.4187,3882.2674609381,0
+PSCF.US,D,20211119,000000,59.8368,60.1562,59.8368,60.021,4896.9858033448,0
+PSCF.US,D,20211122,000000,61.0985,61.0985,60.4118,60.4118,9535.6982257752,0
+PSCF.US,D,20211123,000000,60.4971,60.7781,60.4971,60.7488,3087.0304501386,0
+PSCF.US,D,20211124,000000,60.6224,60.8262,60.5744,60.6842,2520.4623615715,0
+PSCF.US,D,20211126,000000,59.0208,59.0208,57.2341,58.194,7593.0332302019,0
+PSCF.US,D,20211129,000000,58.2195,58.3704,57.8072,57.8072,3310.5951553569,0
+PSCF.US,D,20211130,000000,57.1861,57.2928,56.6404,57.1273,35612.122107502,0
+PSCF.US,D,20211201,000000,57.7199,58.4488,56.0948,56.0948,7318.4263548424,0
+PSCF.US,D,20211202,000000,56.37,58.055,56.37,57.9051,1439.3891979813,0
+PSCF.US,D,20211203,000000,57.3908,57.3908,56.9676,56.9676,663.54821183534,0
+PSCF.US,D,20211206,000000,58.6515,58.8935,58.5555,58.5555,679.88170628052,0
+PSCF.US,D,20211207,000000,59.2236,59.2432,58.7172,58.864,1703.7876393126,0
+PSCF.US,D,20211208,000000,58.9875,59.1863,58.9875,59.1364,1401.6179920768,0
+PSCF.US,D,20211209,000000,58.6613,58.6613,58.3458,58.3458,1239.3038910278,0
+PSCF.US,D,20211210,000000,58.2018,58.2018,58.1764,58.1764,3608.6814289814,0
+PSCF.US,D,20211213,000000,57.5642,57.7591,57.4016,57.4016,849.34171114923,0
+PSCF.US,D,20211214,000000,57.1762,57.6181,57.1762,57.2634,5667.7225724766,0
+PSCF.US,D,20211215,000000,56.9039,57.4584,56.9039,57.4584,4064.9984300436,0
+PSCF.US,D,20211216,000000,57.9236,58.3997,57.5152,57.5642,1983.4987316863,0
+PSCF.US,D,20211217,000000,57.137,57.3418,56.8657,57.2243,1659.8913729912,0
+PSCF.US,D,20211220,000000,55.7549,56.5817,55.3944,56.1437,3821.0168567687,0
+PSCF.US,D,20211221,000000,57.4319,57.764,57.4319,57.764,10733.147537288,0
+PSCF.US,D,20211222,000000,57.5847,58.3136,57.3359,58.3136,3218.7192491028,0
+PSCF.US,D,20211223,000000,58.8406,58.8993,58.7995,58.7995,1818.1221004288,0
+PSCF.US,D,20211227,000000,58.7818,58.7818,58.724,58.724,1153.5530451907,0
+PSCF.US,D,20211228,000000,59.8299,59.8299,59.6859,59.6859,875.88363962265,0
+PSCF.US,D,20211229,000000,59.7653,59.775,59.6488,59.6928,1799.746919178,0
+PSCF.US,D,20211230,000000,60.1356,60.1356,59.6781,59.6781,876.90448302547,0
+PSCF.US,D,20211231,000000,59.7457,59.8731,59.7329,59.7329,733.98640663017,0
+PSCF.US,D,20220103,000000,60.1257,60.1934,59.8916,60.1934,1150.4905149822,0
+PSCF.US,D,20220104,000000,61.2062,61.3326,61.2062,61.3326,469.58796529886,0
+PSCF.US,D,20220105,000000,61.1965,61.1965,60.4863,60.4863,676.81917607205,0
+PSCF.US,D,20220106,000000,60.3834,61.3131,60.3834,61.1289,7682.8674496504,0
+PSCF.US,D,20220107,000000,61.3228,61.5952,61.2494,61.4786,4516.2112140916,0
+PSCF.US,D,20220110,000000,61.3042,61.3042,61.0994,61.222,1514.9316097902,0
+PSCF.US,D,20220111,000000,60.6616,61.1965,60.4863,61.1965,2014.124033771,0
+PSCF.US,D,20220112,000000,61.2935,61.5471,60.8899,61.1162,11512.051053641,0
+PSCF.US,D,20220113,000000,61.7323,61.794,61.3424,61.3424,7232.6755090052,0
+PSCF.US,D,20220114,000000,60.8556,61.5961,60.8262,61.5961,1580.2655875709,0
+PSCF.US,D,20220118,000000,61.4982,61.4982,60.544,60.5832,39931.310544848,0
+PSCF.US,D,20220119,000000,60.3148,60.3148,59.0306,59.0306,2962.4875549941,0
+PSCF.US,D,20220120,000000,59.6781,59.6781,57.7601,57.7601,3798.5583019066,0
+PSCF.US,D,20220121,000000,57.5456,58.2274,57.1566,57.1664,5194.0512335665,0
+PSCF.US,D,20220124,000000,56.611,57.4388,55.9292,57.4388,4113.9989133791,0
+PSCF.US,D,20220125,000000,56.9323,57.9736,56.6796,57.5554,6866.1927273915,0
+PSCF.US,D,20220126,000000,58.1205,58.2547,57.382,57.382,1899.7895726547,0
+PSCF.US,D,20220127,000000,57.0979,57.1468,55.1994,55.1994,2961.4667115913,0
+PSCF.US,D,20220128,000000,55.6089,55.6373,54.5765,55.5796,5770.8277561618,0
+PSCF.US,D,20220131,000000,55.9782,56.4944,55.9782,56.4944,1576.1822139596,0
+PSCF.US,D,20220201,000000,57.2438,57.3996,57.0303,57.3996,1014.7183424067,0
+PSCF.US,D,20220202,000000,57.0009,57.2105,56.709,57.1175,8186.1432472424,0
+PSCF.US,D,20220203,000000,56.8932,57.0881,56.6306,56.6306,3272.8239494525,0
+PSCF.US,D,20220204,000000,56.8736,57.2341,56.2418,57.2341,6405.7923527181,0
+PSCF.US,D,20220207,000000,57.332,57.4877,57.0391,57.3065,2959.4250247856,0
+PSCF.US,D,20220208,000000,57.8865,58.3038,57.7894,58.2156,12098.015166863,0
+PSCF.US,D,20220209,000000,58.198,58.4899,58.0129,58.1499,1781.3717379272,0
+PSCF.US,D,20220210,000000,58.3145,58.6653,57.5749,57.7992,4534.5863953424,0
+PSCF.US,D,20220211,000000,57.6818,58.4027,57.4985,57.4985,2406.1279004552,0
+PSCF.US,D,20220214,000000,57.4016,57.4094,56.9617,57.0205,2228.5011483639,0
+PSCF.US,D,20220215,000000,57.9893,58.4899,57.9893,58.4899,11202.735502587,0
+PSCF.US,D,20220216,000000,58.5682,58.8954,58.3861,58.7651,1288.3043743634,0
+PSCF.US,D,20220217,000000,58.4321,58.4321,57.5358,57.5985,2875.7158657541,0
+PSCF.US,D,20220218,000000,57.7258,57.7258,57.4398,57.5652,1288.3043743634,0
+PSCF.US,D,20220222,000000,57.4975,57.6043,56.8059,57.0979,3061.509365068,0
+PSCF.US,D,20220223,000000,57.0489,57.0489,56.1242,56.134,928.96749656948,0
+PSCF.US,D,20220224,000000,54.7028,55.8518,54.65,55.8518,3718.9325164864,0
+PSCF.US,D,20220225,000000,56.3093,57.7797,56.3093,57.672,2731.776945956,0
+PSCF.US,D,20220228,000000,57.2782,57.6053,57.2782,57.6053,276.6485621652,0
+PSCF.US,D,20220302,000000,57.5945,57.672,57.5162,57.526,1286.2626875577,0
+PSCF.US,D,20220303,000000,57.1273,57.38,57.1273,57.286,5291.0313568347,0
+PSCF.US,D,20220304,000000,56.4063,56.4063,55.8224,56.3181,1137.2195507455,0
+PSCF.US,D,20220307,000000,55.7695,55.7695,55.6373,55.6373,2281.5850053107,0
+PSCF.US,D,20220308,000000,54.7028,56.0762,54.7028,55.1505,1700.7251091041,0
+PSCF.US,D,20220309,000000,56.1437,56.5561,56.086,56.5042,1912.0396934886,0
+PSCF.US,D,20220310,000000,55.8999,55.8999,55.8999,55.8999,492.04652016097,0
+PSCF.US,D,20220311,000000,56.4259,56.4259,56.1721,56.1721,1171.9282264415,0
+PSCF.US,D,20220314,000000,56.6992,56.6992,56.1643,56.1761,823.82062607864,0
+PSCF.US,D,20220315,000000,56.1144,56.2917,56.1144,56.2917,1507.7857059705,0
+PSCF.US,D,20220316,000000,56.9128,57.5554,56.9128,57.5172,812.59134864759,0
+PSCF.US,D,20220317,000000,57.3124,57.4388,57.3124,57.4182,543.08869030215,0
+PSCF.US,D,20220318,000000,57.2438,57.2438,56.6894,56.7962,1105.573405258,0
+PSCF.US,D,20220321,000000,57.5798,57.5798,57.1488,57.1488,686.00676669746,0
+PSCF.US,D,20220322,000000,57.5602,57.5897,57.5602,57.5738,321.56567188943,0
+PSCF.US,D,20220323,000000,56.8746,56.9333,56.3358,56.3358,1527.1817306241,0
+PSCF.US,D,20220324,000000,56.7178,56.7276,56.6002,56.7276,849.34171114923,0
+PSCF.US,D,20220325,000000,57.3251,57.5171,57.2958,57.5171,863.63351878877,0
+PSCF.US,D,20220328,000000,57.0739,57.2729,56.7962,57.2729,1064.739669145,0
+PSCF.US,D,20220329,000000,57.4427,58.6895,57.4427,58.6895,4064.9984300436,0
+PSCF.US,D,20220330,000000,57.4314,57.9324,57.4314,57.4314,203.1478371619,0
+PSCF.US,D,20220331,000000,57.4134,57.8443,56.9421,56.9421,9321.3211111823,0
+PSCF.US,D,20220401,000000,57.0509,57.3153,56.8452,57.0999,9098.7772493667,0
+PSCF.US,D,20220404,000000,56.6394,56.7766,56.6394,56.7766,817.6955656617,0
+PSCF.US,D,20220405,000000,56.4778,56.4778,55.7908,55.7908,2141.7294591239,0
+PSCF.US,D,20220406,000000,55.5717,55.5717,55.5717,55.5717,420.58748196332,0
+PSCF.US,D,20220407,000000,54.1057,54.259,54.1057,54.259,733.98640663017,0
+PSCF.US,D,20220408,000000,54.1375,54.2407,53.9377,53.9377,1508.8065493733,0
+PSCF.US,D,20220411,000000,54.0876,54.2199,53.8672,54.2199,1040.2394274772,0
+PSCF.US,D,20220412,000000,54.2492,54.4844,53.7595,53.8271,3419.8253994591,0
+PSCF.US,D,20220413,000000,54.5431,54.6382,54.2786,54.5891,1231.1371438053,0
+PSCF.US,D,20220414,000000,54.4549,54.4549,54.1709,54.1709,686.00676669746,0
+PSCF.US,D,20220418,000000,53.926,54.2885,53.7791,53.7889,3895.5384251749,0
+PSCF.US,D,20220419,000000,54.6803,55.2289,54.6803,55.2289,1535.3484778467,0
+PSCF.US,D,20220420,000000,55.4835,55.8459,55.4835,55.5742,766.65339552052,0
+PSCF.US,D,20220421,000000,55.8851,55.8851,54.7302,54.8762,1504.723175762,0
+PSCF.US,D,20220422,000000,54.6607,54.6607,53.796,53.796,819.73725246735,0
+PSCF.US,D,20220425,000000,53.4558,53.8152,52.6994,53.8152,10080.828602883,0
+PSCF.US,D,20220426,000000,53.4852,53.4852,52.5334,52.5334,3139.0934636826,0
+PSCF.US,D,20220427,000000,52.535,52.7505,52.1647,52.1647,3418.8045560562,0
+PSCF.US,D,20220428,000000,52.2215,53.1295,52.2215,53.1295,503.27579759203,0
+PSCF.US,D,20220429,000000,52.6035,52.6035,51.2713,51.2984,994.30147435019,0
+PSCF.US,D,20220502,000000,51.5652,51.5652,51.3557,51.3557,786.04942017417,0
+PSCF.US,D,20220503,000000,52.1138,52.1921,51.9962,52.1161,1088.21906741,0
+PSCF.US,D,20220504,000000,52.0942,53.0694,51.8003,53.0694,1299.5336517944,0
+PSCF.US,D,20220505,000000,51.7028,51.7028,51.1733,51.4877,1869.16427057,0
+PSCF.US,D,20220506,000000,50.7913,51.3526,50.5954,50.9982,2770.5689952632,0
+PSCF.US,D,20220509,000000,50.3016,50.615,50.0548,50.0548,3282.0115400779,0
+PSCF.US,D,20220510,000000,50.5612,50.5612,48.7224,49.4155,3012.5088817324,0
+PSCF.US,D,20220511,000000,49.3023,50.1057,48.9497,48.9799,7655.3046777742,0
+PSCF.US,D,20220512,000000,48.8518,49.2925,48.4991,49.2925,3972.1016803866,0
+PSCF.US,D,20220513,000000,50.0077,50.1296,49.802,50.1086,2486.7745292783,0
+PSCF.US,D,20220516,000000,49.6607,49.9783,49.6607,49.8836,1330.1589538791,0
+PSCF.US,D,20220517,000000,50.8669,51.4281,50.616,51.3987,2841.0071900581,0
+PSCF.US,D,20220518,000000,50.8501,51.1048,50.2468,50.2468,3321.824432788,0
+PSCF.US,D,20220519,000000,49.753,50.184,49.6354,49.7236,1587.4114913907,0
+PSCF.US,D,20220520,000000,50.3995,50.3995,48.9399,49.6077,1609.8700462528,0
+PSCF.US,D,20220523,000000,50.4436,50.713,50.2134,50.3274,4696.9004963914,0
+PSCF.US,D,20220524,000000,49.2926,50.3995,49.2436,50.3206,3190.1356338237,0
+PSCF.US,D,20220525,000000,50.1155,51.242,50.1155,50.9025,2242.7929560034,0
+PSCF.US,D,20220526,000000,51.5961,51.9081,51.5961,51.7806,1753.8089660509,0
+PSCF.US,D,20220527,000000,52.1135,52.6231,52.1135,52.6231,1346.4924483243,0
+PSCF.US,D,20220531,000000,52.2705,52.5644,51.9473,52.3358,2540.8792296279,0
+PSCF.US,D,20220601,000000,51.5692,52.1432,51.3644,52.0158,3002.3004477042,0
+PSCF.US,D,20220602,000000,51.8493,52.7015,51.8493,52.7015,2064.1453605093,0
+PSCF.US,D,20220603,000000,52.0938,52.094,52.0494,52.0494,500.21326738356,0
+PSCF.US,D,20220606,000000,52.369,52.4272,52.1971,52.2215,1123.9485865088,0
+PSCF.US,D,20220607,000000,52.0673,52.7603,52.0673,52.6722,5897.4123381119,0
+PSCF.US,D,20220608,000000,51.575,52.0158,51.575,51.829,4105.8321661565,0
+PSCF.US,D,20220609,000000,51.4379,51.5848,50.5491,50.5491,2449.0033233738,0
+PSCF.US,D,20220610,000000,49.5473,49.5865,49.2142,49.4508,3005.3629779127,0
+PSCF.US,D,20220613,000000,48.2836,48.2836,47.1473,47.2287,11463.050570306,0
+PSCF.US,D,20220614,000000,47.4705,47.4705,46.9122,47.2746,6605.8776596715,0
+PSCF.US,D,20220615,000000,47.7351,48.0377,47.5196,47.709,3145.2185240995,0
+PSCF.US,D,20220616,000000,45.9032,46.2166,45.7563,45.8346,4294.6881956789,0
+PSCF.US,D,20220617,000000,46.2559,46.6997,46.2559,46.4694,4719.3590512535,0
+PSCF.US,D,20220621,000000,47.0934,47.5187,47.0934,47.1528,24402.834316475,0
+PSCF.US,D,20220622,000000,47.4198,47.4811,47.1132,47.2659,5018.4919700272,0
+PSCF.US,D,20220623,000000,47.2022,47.4989,46.777,47.3881,13383.993494918,0
+PSCF.US,D,20220624,000000,48.5274,48.7153,48.5274,48.6379,9383.760927232,0
+PSCF.US,D,20220627,000000,48.7054,48.8598,48.6362,48.6764,2592.6684286016,0
+PSCF.US,D,20220628,000000,49.3779,49.457,48.3651,48.3651,1744.28745684,0
+PSCF.US,D,20220629,000000,47.6746,47.8846,47.6746,47.8846,3063.878837232,0
+PSCF.US,D,20220630,000000,47.4,48.3098,47.044,47.7975,4349.0900590544,0
+PSCF.US,D,20220701,000000,48.4085,48.8439,47.8549,48.8439,992.9798739808,0
+PSCF.US,D,20220705,000000,48.1615,48.9043,48.023,48.9043,4630.1984144176,0
+PSCF.US,D,20220706,000000,48.3098,48.4448,48.2643,48.371,4705.0258183632,0
+PSCF.US,D,20220707,000000,48.6757,48.8646,48.6018,48.6018,3416.7810531376,0
+PSCF.US,D,20220708,000000,48.6373,48.6373,48.1121,48.4785,2219.542590008,0
+PSCF.US,D,20220711,000000,48.0527,48.1813,47.9149,47.9835,3984.053669536,0
+PSCF.US,D,20220712,000000,48.4823,48.5982,48.2224,48.2224,279.0859930944,0
+PSCF.US,D,20220713,000000,47.7066,47.8094,47.6275,47.7162,1890.908721328,0
+PSCF.US,D,20220714,000000,46.7176,47.0002,46.5792,47.0002,2529.9751982688,0
+PSCF.US,D,20220715,000000,47.3802,48.0626,47.3802,48.0085,21064.925391821,0
+PSCF.US,D,20220718,000000,47.8827,48.0402,47.8827,48.0402,309.4214271264,0
+PSCF.US,D,20220719,000000,49.2413,49.5404,49.2296,49.4998,3509.8097175024,0
+PSCF.US,D,20220720,000000,49.7538,49.9572,49.5658,49.9572,9216.916040056,0
+PSCF.US,D,20220721,000000,49.6152,50.0418,49.4853,50.0418,3317.6853019664,0
+PSCF.US,D,20220722,000000,50.1261,50.2284,49.6027,49.8122,1211.3949990112,0
+PSCF.US,D,20220725,000000,50.3718,50.3952,50.2293,50.3952,530.87009556,0
+PSCF.US,D,20220726,000000,50.1987,50.2428,50.1987,50.2428,601.652774968,0
+PSCF.US,D,20220727,000000,50.6942,51.2154,50.6735,51.2154,1152.746493216,0
+PSCF.US,D,20220728,000000,51.0294,51.6228,50.9108,51.6228,772.5423866816,0
+PSCF.US,D,20220729,000000,51.8206,52.1591,51.8206,52.1591,1019.2705834752,0
+PSCF.US,D,20220801,000000,52.1766,52.1766,52.1766,52.1766,274.0300874224,0
+PSCF.US,D,20220802,000000,51.6821,51.9969,51.4778,51.4778,1379.2510673216,0
+PSCF.US,D,20220803,000000,51.8899,52.1173,51.8899,51.9202,2073.9325066544,0
+PSCF.US,D,20220804,000000,51.5016,51.5016,51.3657,51.3657,346.8351290992,0
+PSCF.US,D,20220805,000000,51.0591,51.6719,51.0591,51.6719,922.1971945728,0
+PSCF.US,D,20220808,000000,51.8008,52.3546,51.8008,52.0283,936.3537304544,0
+PSCF.US,D,20220809,000000,51.791,52.0876,51.791,52.0876,1207.3502744736,0
+PSCF.US,D,20220810,000000,52.9727,53.032,52.9727,52.9804,366.0475706528,0
+PSCF.US,D,20220811,000000,53.5413,53.5413,53.4928,53.4928,944.4431795296,0
+PSCF.US,D,20220812,000000,54.1347,54.2936,54.1347,54.2936,1256.8981500592,0
+PSCF.US,D,20220815,000000,54.3028,54.5257,54.3028,54.5257,884.7834926,0
+PSCF.US,D,20220816,000000,55.0149,55.0149,54.7694,54.8536,1369.1392559776,0
+PSCF.US,D,20220817,000000,54.0358,54.1842,54.0358,54.1642,6507.9617809984,0
+PSCF.US,D,20220818,000000,54.2691,54.2691,54.2691,54.2691,178.9790607888,0
+PSCF.US,D,20220819,000000,53.42,53.4443,53.2644,53.4355,1562.274852648,0
+PSCF.US,D,20220822,000000,52.3991,52.3991,52.0382,52.0651,1545.0847733632,0
+PSCF.US,D,20220823,000000,52.2656,52.2656,51.8193,51.8193,134.4870908752,0
+PSCF.US,D,20220824,000000,51.6376,51.8305,51.6376,51.786,840.2915226864,0
+PSCF.US,D,20220825,000000,52.2458,52.513,52.2458,52.513,663.3348241664,0
+PSCF.US,D,20220826,000000,51.5896,51.5896,51.3434,51.3434,291.2201667072,0
+PSCF.US,D,20220829,000000,50.8712,50.8712,50.5887,50.5887,704.7932506768,0
+PSCF.US,D,20220830,000000,50.2136,50.2136,50.1888,50.1888,247.739377928,0
+PSCF.US,D,20220831,000000,49.805,49.805,49.805,49.805,63.7044114672,0
+PSCF.US,D,20220901,000000,49.3541,49.3541,49.3541,49.3541,170.8896117136,0
+PSCF.US,D,20220902,000000,49.6977,49.6977,49.1702,49.1702,343.801585696,0
+PSCF.US,D,20220906,000000,48.3494,48.4013,48.3,48.4013,1414.6424070256,0
+PSCF.US,D,20220907,000000,48.5372,49.1315,48.5372,49.1315,4876.9266112112,0
+PSCF.US,D,20220908,000000,48.834,49.4854,48.834,49.4854,2856.58670468,0
+PSCF.US,D,20220909,000000,50.1679,50.3325,50.1679,50.3325,678.5025411824,0
+PSCF.US,D,20220914,000000,48.9428,49.0313,48.7845,49.0117,5429.0315105936,0
+PSCF.US,D,20220915,000000,49.4372,49.4372,49.0936,49.0936,514.6911974096,0
+PSCF.US,D,20220916,000000,48.6065,49.19,48.6065,49.19,365.0363895184,0
+PSCF.US,D,20220919,000000,48.99,49.8868,48.99,49.8868,2476,0
+PSCF.US,D,20220920,000000,49.34,49.4334,49.21,49.4334,1531,0
+PSCF.US,D,20220921,000000,49.77,49.81,48.855,48.855,1051,0
+PSCF.US,D,20220922,000000,47.7292,47.7292,47.66,47.66,880,0
+PSCF.US,D,20220923,000000,47.28,47.28,46.485,46.71,1563,0
+PSCF.US,D,20220926,000000,46.45,46.64,45.691,45.81,3113,0
+PSCF.US,D,20220927,000000,46.19,46.19,45.0221,45.14,1804,0
+PSCF.US,D,20220928,000000,45.3,46.28,45.3,46.1,1613,0
+PSCF.US,D,20220929,000000,44.68,44.79,44.48,44.79,1372,0
+PSCF.US,D,20220930,000000,44.9,45.34,44.8825,44.8825,3380,0
+PSCF.US,D,20221003,000000,45.53,45.73,45.42,45.6436,4069,0
+PSCF.US,D,20221004,000000,47.3,47.3999,47.141,47.3999,867,0
+PSCF.US,D,20221005,000000,46.58,46.74,46.569,46.7222,818,0
+PSCF.US,D,20221006,000000,46.3657,46.3657,46.2904,46.2904,748,0
+PSCF.US,D,20221007,000000,45.2851,45.2851,45.2851,45.2851,42,0
+PSCF.US,D,20221010,000000,45.81,45.81,45.37,45.4026,2584,0
+PSCF.US,D,20221011,000000,45.1895,45.87,45.1895,45.86,1448,0
+PSCF.US,D,20221012,000000,46.12,46.12,45.72,45.72,1960,0
+PSCF.US,D,20221013,000000,47.51,47.51,47.3,47.33,1509,0
+PSCF.US,D,20221014,000000,48.13,48.19,46.65,46.65,1546,0
+PSCF.US,D,20221017,000000,47.8141,47.8141,47.8141,47.8141,85,0
+PSCF.US,D,20221018,000000,48.7,48.7,47.8079,47.9116,1774,0
+PSCF.US,D,20221019,000000,47.33,47.33,47.33,47.33,18,0
+PSCF.US,D,20221020,000000,46.6903,46.6903,46.14,46.35,1364,0
+PSCF.US,D,20221021,000000,46.52,47.23,46.52,47.21,875,0
+PSCF.US,D,20221024,000000,47.43,47.65,47.395,47.5958,1227,0
+PSCF.US,D,20221025,000000,47.65,48.725,47.65,48.5423,1786,0
+PSCF.US,D,20221026,000000,49.03,49.03,48.5041,48.5041,389,0
+PSCF.US,D,20221027,000000,49.1395,49.15,48.7652,48.7652,1488,0
+PSCF.US,D,20221028,000000,48.9,50.1,48.84,50.1,1838,0
+PSCF.US,D,20221031,000000,49.9154,50.39,49.9154,50.304,1749,0
+PSCF.US,D,20221101,000000,50.5261,50.5261,50.28,50.2932,2196,0
+PSCF.US,D,20221102,000000,49.75,50.281,49.1478,49.1478,409,0
+PSCF.US,D,20221103,000000,48.07,48.65,48.07,48.53,1013,0
+PSCF.US,D,20221104,000000,49.13,49.5938,48.97,49.56,551,0
+PSCF.US,D,20221107,000000,49.4919,49.8998,49.49,49.8556,1610,0
+PSCF.US,D,20221108,000000,50.2023,50.2023,49.5501,49.66,437,0
+PSCF.US,D,20221109,000000,48.87,48.88,48.87,48.88,259,0
+PSCF.US,D,20221110,000000,51.55,51.55,51.25,51.4903,899,0
+PSCF.US,D,20221111,000000,51.72,51.72,51.4275,51.4275,451,0
+PSCF.US,D,20221114,000000,51.25,51.25,50.7608,50.7608,259,0
+PSCF.US,D,20221115,000000,51.545,51.545,51.2231,51.2231,381,0
+PSCF.US,D,20221116,000000,51.19,51.19,50.4481,50.4481,3121,0
+PSCF.US,D,20221117,000000,49.9387,50.14,49.91,50.0845,518,0
+PSCF.US,D,20221118,000000,50.62,50.62,50.42,50.4433,434,0
+PSCF.US,D,20221121,000000,50.48,50.629,50.38,50.629,866,0
+PSCF.US,D,20221122,000000,50.87,51.22,50.87,51.1738,684,0
+PSCF.US,D,20221123,000000,51,51.1197,50.9031,51.1197,958,0
+PSCF.US,D,20221125,000000,51.55,51.55,51.535,51.535,171,0
+PSCF.US,D,20221128,000000,51.09,51.09,50.5433,50.5433,911,0
+PSCF.US,D,20221129,000000,50.97,51.0254,50.97,51.0254,3141,0
+PSCF.US,D,20221130,000000,50.38,51.9066,50.38,51.9066,1344,0
+PSCF.US,D,20221201,000000,52.149,52.149,51.66,51.8475,4088,0
+PSCF.US,D,20221202,000000,51.64,51.8678,51.64,51.8678,290,0
+PSCF.US,D,20221205,000000,49.95,50.0575,49.95,50.0575,782,0
+PSCF.US,D,20221206,000000,49.71,49.71,49.535,49.68,1685,0
+PSCF.US,D,20221207,000000,49.82,49.82,49.54,49.54,7097,0
+PSCF.US,D,20221208,000000,50.095,50.095,49.591,49.7159,1304,0
+PSCF.US,D,20221209,000000,49.745,49.77,49.5388,49.5388,879,0
+PSCF.US,D,20221212,000000,49.54,49.8,49.53,49.7141,2048,0
+PSCF.US,D,20221213,000000,50.65,50.65,49.47,49.6115,12451,0
+PSCF.US,D,20221214,000000,49.6459,49.7175,48.9489,48.9489,3349,0
+PSCF.US,D,20221215,000000,48.2012,48.2012,47.98,48.0308,3090,0
+PSCF.US,D,20221216,000000,47.82,47.82,47.1707,47.4771,5946,0
+PSCF.US,D,20221219,000000,47.44,47.54,47.44,47.45,430,0
+PSCF.US,D,20221220,000000,47.71,47.91,47.64,47.7528,1463,0
+PSCF.US,D,20221221,000000,48.2503,48.615,48.2503,48.3387,59411,0
+PSCF.US,D,20221222,000000,47.31,47.9437,47.27,47.9437,248,0
+PSCF.US,D,20221223,000000,48.34,48.3787,48.34,48.3787,148,0
+PSCF.US,D,20221227,000000,48.38,48.41,48.23,48.41,3490,0
+PSCF.US,D,20221228,000000,47.84,47.84,47.58,47.58,843,0
+PSCF.US,D,20221229,000000,47.72,48.52,47.72,48.52,4956,0
+PSCF.US,D,20221230,000000,48.02,48.28,47.96,48.13,7003,0
+PSCF.US,D,20230103,000000,48.22,48.25,47.88,48.11,1297,0
+PSCF.US,D,20230104,000000,48.95,48.995,48.41,48.54,1335,0
+PSCF.US,D,20230105,000000,48.07,48.07,47.71,47.8891,1689,0
+PSCF.US,D,20230106,000000,48.97,49.02,48.9478,48.9478,379,0
+PSCF.US,D,20230109,000000,48.9324,48.95,48.6608,48.6608,972,0
+PSCF.US,D,20230110,000000,48.4553,49.045,48.4553,49.045,933,0
+PSCF.US,D,20230111,000000,49.6127,49.8999,49.6127,49.8731,1512,0
+PSCF.US,D,20230112,000000,49.96,50.6899,49.96,50.6464,1153,0
+PSCF.US,D,20230113,000000,50.4406,50.9,50.4406,50.8032,943,0
+PSCF.US,D,20230117,000000,50.77,50.78,50.7,50.7,1318,0
+PSCF.US,D,20230118,000000,49.96,49.96,49.6211,49.6211,867,0
+PSCF.US,D,20230119,000000,49.11,49.2809,49.055,49.2307,833,0
+PSCF.US,D,20230120,000000,49.29,49.95,49.29,49.95,440,0
+PSCF.US,D,20230123,000000,50.08,50.2507,50.08,50.2507,456,0
+PSCF.US,D,20230124,000000,49.8509,49.8509,49.8509,49.8509,31,0
+PSCF.US,D,20230125,000000,49.27,49.6519,49.27,49.6519,347,0
+PSCF.US,D,20230126,000000,49.75,49.9892,49.65,49.9892,3263,0
+PSCF.US,D,20230127,000000,50,50.63,50,50.63,581,0
+PSCF.US,D,20230130,000000,50.3,50.31,50.1648,50.1648,425,0
+PSCF.US,D,20230131,000000,50.99,51.4768,50.99,51.47,2370,0
+PSCF.US,D,20230201,000000,51.22,52.08,51.22,51.98,840,0
+PSCF.US,D,20230202,000000,53.25,53.25,53.25,53.25,126,0
+PSCF.US,D,20230203,000000,53.31,53.31,53.11,53.3055,721,0
+PSCF.US,D,20230206,000000,52.78,52.9689,52.2483,52.382,1050,0
+PSCF.US,D,20230207,000000,52.42,52.6926,52.42,52.6926,968,0
+PSCF.US,D,20230208,000000,52.2188,52.2188,52.1317,52.1317,298,0
+PSCF.US,D,20230209,000000,52.37,52.48,51.41,51.4121,769,0
+PSCF.US,D,20230210,000000,51.67,51.67,51.6491,51.6491,130,0
+PSCF.US,D,20230213,000000,51.96,52.1072,51.96,52.1072,665,0
+PSCF.US,D,20230214,000000,52.3654,52.3654,51.86,51.86,6689,0
+PSCF.US,D,20230215,000000,52.05,52.29,51.9744,52.27,1195,0
+PSCF.US,D,20230216,000000,51.816,51.816,51.816,51.816,190,0
+PSCF.US,D,20230217,000000,51.55,51.9991,51.55,51.9991,10164,0
+PSCF.US,D,20230221,000000,50.49,50.7,50.49,50.64,445,0
+PSCF.US,D,20230222,000000,50.9747,50.9747,50.41,50.56,660,0
+PSCF.US,D,20230223,000000,50.975,50.975,50.235,50.86,1474,0
+PSCF.US,D,20230224,000000,50.29,50.5385,50.29,50.5385,565,0
+PSCF.US,D,20230227,000000,50.64,50.7,50.5655,50.5655,392,0
+PSCF.US,D,20230228,000000,50.8,50.8,50.5313,50.5313,1508,0
+PSCF.US,D,20230301,000000,50.14,50.14,50.0943,50.0943,508,0
+PSCF.US,D,20230302,000000,49.75,49.8226,49.75,49.8226,541,0
+PSCF.US,D,20230303,000000,50,50.43,50,50.3613,311,0
+PSCF.US,D,20230306,000000,49.94,49.94,49.5,49.5319,607,0
+PSCF.US,D,20230307,000000,48.8714,48.8714,48.605,48.605,393,0
+PSCF.US,D,20230308,000000,48.68,48.68,48.68,48.68,260,0
+PSCF.US,D,20230309,000000,48.0876,48.0876,46.694,46.694,732,0
+PSCF.US,D,20230310,000000,46.3,46.3,44.939,45.55,6798,0
+PSCF.US,D,20230313,000000,44.36,44.88,43.06,43.54,11116,0
+PSCF.US,D,20230314,000000,45.17,45.74,44.32,44.34,4760,0
+PSCF.US,D,20230315,000000,43.11,44,43.0836,44,12098,0
+PSCF.US,D,20230316,000000,44.38,44.8773,44.2,44.8005,2576,0
+PSCF.US,D,20230317,000000,43.87,43.87,42.8931,42.8931,1949,0
+PSCF.US,D,20230320,000000,43.7413,43.781,42.9879,42.9879,2000,0
+PSCF.US,D,20230321,000000,43.96,44.26,43.96,44.11,1302,0
+PSCF.US,D,20230322,000000,43.92,43.9249,42.14,42.14,2846,0
+PSCF.US,D,20230323,000000,42.38,42.38,41.3448,41.3448,2501,0
+PSCF.US,D,20230324,000000,40.89,42.25,40.76,42.19,1411,0
+PSCF.US,D,20230327,000000,42.98,42.98,42.57,42.62,1261,0
+PSCF.US,D,20230328,000000,42.5684,42.5684,42.18,42.4678,1904,0
+PSCF.US,D,20230329,000000,42.5271,42.83,42.5271,42.8084,593,0
+PSCF.US,D,20230330,000000,43.22,43.22,42.48,42.5422,2607,0
+PSCF.US,D,20230331,000000,42.99,43.378,42.93,43.3432,2774,0
+PSCF.US,D,20230403,000000,43.27,43.5664,42.92,43.0691,10227,0
+PSCF.US,D,20230404,000000,42.75,42.75,41.9,42.34,2546,0
+PSCF.US,D,20230405,000000,41.93,42.1701,41.93,42.06,1173,0
+PSCF.US,D,20230406,000000,42.261,42.4533,42.261,42.44,3207,0
+PSCF.US,D,20230410,000000,42.17,42.71,42.17,42.6534,2128,0
+PSCF.US,D,20230411,000000,42.82,42.8527,42.82,42.85,1047,0
+PSCF.US,D,20230412,000000,42.82,42.82,42.4053,42.4053,4034,0
+PSCF.US,D,20230413,000000,42.39,42.767,42.39,42.72,1409,0
+PSCF.US,D,20230414,000000,43.01,43.01,42.03,42.1991,831,0
+PSCF.US,D,20230417,000000,42.29,42.9007,42.2625,42.9007,2468,0
+PSCF.US,D,20230418,000000,42.2101,42.2227,42.0501,42.2227,1007,0
+PSCF.US,D,20230419,000000,42.0725,42.99,42.0725,42.93,2270,0
+PSCF.US,D,20230420,000000,42.3,42.47,42.25,42.47,5289,0
+PSCF.US,D,20230421,000000,42.45,42.45,42.19,42.27,2703,0
+PSCF.US,D,20230424,000000,42.1,42.17,42.0372,42.15,2295,0
+PSCF.US,D,20230425,000000,41.39,41.62,40.9,40.9,1616,0
+PSCF.US,D,20230426,000000,41.1,41.1,40.55,40.7,2153,0
+PSCF.US,D,20230427,000000,41.29,41.49,40.99,41.49,1576,0
+PSCF.US,D,20230428,000000,41.98,42.13,41.81,42.01,3049,0
+PSCF.US,D,20230501,000000,42.04,42.25,41.52,41.52,2149,0
+PSCF.US,D,20230502,000000,39.64,39.92,39.64,39.92,1967,0
+PSCF.US,D,20230503,000000,40.36,40.69,39.89,39.89,2722,0
+PSCF.US,D,20230504,000000,39.4,39.4,38.28,39.1081,4479,0
+PSCF.US,D,20230505,000000,40.12,40.2882,39.86,40.2378,1816,0
+PSCF.US,D,20230508,000000,40.57,40.57,39.7483,39.81,803,0
+PSCF.US,D,20230509,000000,39,39.6015,39,39.32,1304,0
+PSCF.US,D,20230510,000000,39.75,39.75,39.1767,39.3203,7632,0
+PSCF.US,D,20230511,000000,38.89,38.9173,38.85,38.8919,1909,0
+PSCF.US,D,20230512,000000,38.95,38.95,38.5401,38.78,3418,0
+PSCF.US,D,20230515,000000,39.12,39.3778,39.12,39.3778,1073,0
+PSCF.US,D,20230516,000000,39.37,39.37,38.8479,38.8479,2233,0
+PSCF.US,D,20230517,000000,39.3816,40.42,39.3816,40.42,922,0
+PSCF.US,D,20230518,000000,40.37,40.64,40.2375,40.64,6217,0
+PSCF.US,D,20230519,000000,40.86,40.86,40.12,40.17,595,0
+PSCF.US,D,20230522,000000,40.8193,41.02,40.8193,40.8444,1085,0
+PSCF.US,D,20230523,000000,41.536,41.69,41.0789,41.0789,3412,0
+PSCF.US,D,20230524,000000,40.5,40.5,40.2864,40.2864,2692,0
+PSCF.US,D,20230525,000000,40.25,40.25,39.5373,39.8722,2403,0
+PSCF.US,D,20230526,000000,39.6295,40.4019,39.6295,40.4019,3929,0
+PSCF.US,D,20230530,000000,40.47,40.4731,40.28,40.4731,1088,0
+PSCF.US,D,20230531,000000,40.33,40.33,39.67,39.87,917,0
+PSCF.US,D,20230601,000000,39.77,40.36,39.77,40.2817,1169,0
+PSCF.US,D,20230602,000000,40.69,42.4,40.69,42.3541,3593,0
+PSCF.US,D,20230605,000000,40.98,41.3204,40.98,41.3204,370,0
+PSCF.US,D,20230606,000000,42.7501,43.0699,42.7501,43.0017,2165,0
+PSCF.US,D,20230607,000000,43.64,44.36,43.64,44.3179,897,0
+PSCF.US,D,20230608,000000,44.26,44.26,43.51,43.8436,2360,0
+PSCF.US,D,20230609,000000,43.47,43.47,43.34,43.42,1152,0
+PSCF.US,D,20230612,000000,43.36,43.36,43.2084,43.2084,1423,0
+PSCF.US,D,20230613,000000,43.7558,43.76,43.67,43.67,881,0
+PSCF.US,D,20230614,000000,43.7608,43.7608,42.9724,42.9724,1567,0
+PSCF.US,D,20230615,000000,43.2,43.3899,43.04,43.3899,955,0
+PSCF.US,D,20230616,000000,43.06,43.2666,43.02,43.2666,503,0
+PSCF.US,D,20230620,000000,42.39,42.5,42.3301,42.355,1809,0
+PSCF.US,D,20230621,000000,41.93,42.18,41.91,41.91,1875,0
+PSCF.US,D,20230622,000000,41.4,41.4,40.86,41.02,460,0
+PSCF.US,D,20230623,000000,40.75,40.75,40.19,40.2856,1881,0
+PSCF.US,D,20230626,000000,40.965,41.06,40.87,41.06,754,0
+PSCF.US,D,20230627,000000,41.11,41.8107,41.0027,41.72,1428,0
+PSCF.US,D,20230628,000000,41.37,41.4916,41.37,41.4916,936,0
+PSCF.US,D,20230629,000000,42.07,42.237,42.01,42.237,1679,0
+PSCF.US,D,20230630,000000,42.1399,42.14,41.889,41.955,2111,0
+PSCF.US,D,20230703,000000,42.02,42.6123,42.02,42.6123,266,0
+PSCF.US,D,20230705,000000,42.47,42.51,42.1414,42.1414,465,0
+PSCF.US,D,20230706,000000,41.36,41.51,40.99,41.51,1453,0
+PSCF.US,D,20230707,000000,41.722,42.42,41.722,42.05,6986,0
+PSCF.US,D,20230710,000000,42.4601,42.561,42.43,42.561,3135,0
+PSCF.US,D,20230711,000000,43.0293,43.2153,42.8701,43.2153,1210,0
+PSCF.US,D,20230712,000000,44,44,43.7919,43.81,1071,0
+PSCF.US,D,20230713,000000,44.2,44.2754,44.2,44.2754,1620,0
+PSCF.US,D,20230714,000000,43.6869,43.8019,43.6869,43.77,1019,0
+PSCF.US,D,20230717,000000,43.59,44.42,43.59,44.3247,1535,0
+PSCF.US,D,20230718,000000,44.96,45.3183,44.95,45.3183,586,0
+PSCF.US,D,20230719,000000,45.27,46.18,45.27,46.1776,1960,0
+PSCF.US,D,20230720,000000,45.79,45.9031,45.76,45.9031,1305,0
+PSCF.US,D,20230721,000000,45.82,45.96,45.74,45.74,1701,0
+PSCF.US,D,20230724,000000,46.3,46.54,46.3,46.4663,1352,0
+PSCF.US,D,20230725,000000,46.1,46.1,46.1,46.1,132,0
+PSCF.US,D,20230726,000000,47.11,47.18,47.0401,47.1728,2130,0
+PSCF.US,D,20230727,000000,47.16,47.16,46.5859,46.5859,115,0
+PSCF.US,D,20230728,000000,47.0309,47.0309,46.8401,46.9394,1181,0
+PSCF.US,D,20230731,000000,47.18,47.18,46.8409,47.0317,2250,0
+PSCF.US,D,20230801,000000,47,47,46.57,46.69,2016,0
+PSCF.US,D,20230802,000000,46.282,46.4944,46.19,46.4944,630,0
+PSCF.US,D,20230803,000000,46.57,46.57,46.47,46.4854,419,0
+PSCF.US,D,20230804,000000,46.5547,46.5547,46.5547,46.5547,145,0
+PSCF.US,D,20230807,000000,46.93,47.1663,46.9,47.1663,2620,0
+PSCF.US,D,20230808,000000,46.04,46.73,46.04,46.7121,1039,0
+PSCF.US,D,20230809,000000,46.4275,46.4275,46.3132,46.3132,219,0
+PSCF.US,D,20230810,000000,46.13,46.13,46.12,46.12,427,0
+PSCF.US,D,20230811,000000,45.98,46.0617,45.98,46.0617,504,0
+PSCF.US,D,20230814,000000,45.61,45.63,45.5273,45.59,13398,0
+PSCF.US,D,20230815,000000,44.96,44.96,44.5,44.572,1122,0
+PSCF.US,D,20230816,000000,44.11,44.11,44.0675,44.0675,278,0
+PSCF.US,D,20230817,000000,44.1701,44.1933,43.8831,43.8831,4375,0
+PSCF.US,D,20230818,000000,43.69,44.0701,43.69,43.98,3945,0
+PSCF.US,D,20230821,000000,43.34,43.52,43.34,43.52,523,0
+PSCF.US,D,20230822,000000,43.41,43.41,42.9893,42.9893,797,0
+PSCF.US,D,20230823,000000,43.37,43.52,43.36,43.5129,5379,0
+PSCF.US,D,20230824,000000,43.9193,43.9193,43.51,43.5543,1135,0
+PSCF.US,D,20230825,000000,43.61,43.61,43.345,43.39,869,0
+PSCF.US,D,20230828,000000,43.44,44.07,43.44,43.9922,1951,0
+PSCF.US,D,20230829,000000,44.3214,44.39,44.3214,44.39,1244,0
+PSCF.US,D,20230830,000000,44.34,44.35,44.34,44.3437,1515,0
+PSCF.US,D,20230831,000000,44.5139,44.5139,44.3606,44.3606,297,0
+PSCF.US,D,20230901,000000,44.855,44.9573,44.84,44.9573,1364,0
+PSCF.US,D,20230905,000000,43.9,43.9252,43.8273,43.8273,1506,0
+PSCF.US,D,20230906,000000,43.8478,43.8478,43.42,43.5704,1040,0
+PSCF.US,D,20230907,000000,43.5,43.5,43.385,43.385,679,0
+PSCF.US,D,20230908,000000,43.55,43.57,43.4854,43.4854,746,0
+PSCF.US,D,20230911,000000,43.7916,43.7916,43.4859,43.4859,799,0
+PSCF.US,D,20230912,000000,43.71,43.71,43.5997,43.5997,251,0
+PSCF.US,D,20230913,000000,43.54,43.54,43.14,43.1615,1318,0
+PSCF.US,D,20230914,000000,44.0052,44.0052,44.0052,44.0052,36,0
+PSCF.US,D,20230915,000000,43.7058,43.8513,43.7058,43.8513,636,0
+PSCF.US,D,20230918,000000,42.86,43.0926,42.85,42.85,4054,0
+PSCF.US,D,20230919,000000,42.84,42.84,42.7886,42.7886,195,0
+PSCF.US,D,20230920,000000,43.174,43.174,42.4548,42.4548,2232,0
+PSCF.US,D,20230921,000000,42.0299,42.0299,41.5921,41.5921,4969,0
+PSCF.US,D,20230922,000000,41.57,41.5722,41.3822,41.3822,965,0
+PSCF.US,D,20230925,000000,41.5601,41.65,41.3601,41.65,4078,0
+PSCF.US,D,20230926,000000,41.47,41.47,40.87,40.87,1327,0
+PSCF.US,D,20230927,000000,41.18,41.2,40.9781,40.9781,548,0
+PSCF.US,D,20230928,000000,41.5,41.5819,41.4547,41.4547,985,0
+PSCF.US,D,20230929,000000,41.68,41.75,41.5016,41.5016,652,0
+PSCF.US,D,20231002,000000,41.518,41.518,40.69,40.81,1157,0
+PSCF.US,D,20231003,000000,39.9123,39.9123,39.9123,39.9123,102,0
+PSCF.US,D,20231004,000000,40.12,40.18,40.12,40.17,411,0
+PSCF.US,D,20231005,000000,40.09,40.6451,40.09,40.6451,2737,0
+PSCF.US,D,20231006,000000,40.26,40.74,40.26,40.66,577,0
+PSCF.US,D,20231009,000000,40.75,40.9,40.75,40.9,528,0
+PSCF.US,D,20231010,000000,41.45,41.49,41.2141,41.2141,18957,0
+PSCF.US,D,20231011,000000,41.52,41.55,41.48,41.545,2665,0
+PSCF.US,D,20231012,000000,41.01,41.01,40.8099,40.9,393,0
+PSCF.US,D,20231013,000000,41.29,41.29,40.297,40.297,344,0
+PSCF.US,D,20231016,000000,41.12,41.142,41.12,41.142,136,0
+PSCF.US,D,20231017,000000,40.78,41.95,40.78,41.6845,941,0
+PSCF.US,D,20231018,000000,40.84,41.0016,40.674,40.674,234,0
+PSCF.US,D,20231019,000000,40.66,40.66,39.9987,39.9987,782,0
+PSCF.US,D,20231020,000000,39.97,39.97,39.28,39.28,265,0
+PSCF.US,D,20231023,000000,38.92,39.56,38.92,38.9609,1643,0
+PSCF.US,D,20231024,000000,38.95,39.0616,38.95,39.0616,109,0
+PSCF.US,D,20231025,000000,38.48,38.56,38.48,38.5037,530,0
+PSCF.US,D,20231026,000000,39.0401,39.1883,39.0401,39.14,556,0
+PSCF.US,D,20231027,000000,38.34,38.49,38.34,38.4806,371,0
+PSCF.US,D,20231030,000000,38.75,38.9141,38.75,38.9141,267,0
+PSCF.US,D,20231031,000000,39.085,39.295,39.085,39.295,204,0
+PSCF.US,D,20231101,000000,39.155,39.644,39.155,39.644,2726,0
+PSCF.US,D,20231102,000000,40,41.32,40,41.3146,2420,0
+PSCF.US,D,20231103,000000,42.09,42.821,42.09,42.65,1870,0
+PSCF.US,D,20231106,000000,42.04,42.04,42.04,42.04,206,0
+PSCF.US,D,20231107,000000,41.58,41.58,41.52,41.52,1770,0
+PSCF.US,D,20231108,000000,41.0765,41.12,41.0765,41.12,228,0
+PSCF.US,D,20231109,000000,40.48,40.48,40.39,40.4146,4028,0
+PSCF.US,D,20231110,000000,40.6101,40.69,40.6,40.6,293,0
+PSCF.US,D,20231113,000000,40.27,40.6,40.27,40.5602,2139,0
+PSCF.US,D,20231114,000000,41.83,43.1799,41.83,43.17,15156,0
+PSCF.US,D,20231115,000000,43.17,43.57,43.17,43.3522,3180,0
+PSCF.US,D,20231116,000000,42.5801,42.68,42.5301,42.5575,1310,0
+PSCF.US,D,20231117,000000,42.92,43.15,42.92,43.0399,2901,0
+PSCF.US,D,20231120,000000,43.0599,43.12,43.0374,43.0836,3011,0
+PSCF.US,D,20231121,000000,43.22,43.22,42.47,42.52,10730,0
+PSCF.US,D,20231122,000000,42.8013,42.8013,42.6876,42.7059,1428,0
+PSCF.US,D,20231124,000000,42.8,42.8611,42.54,42.7904,1311,0
+PSCF.US,D,20231127,000000,42.74,42.75,42.39,42.6813,3650,0
+PSCF.US,D,20231128,000000,42.5,42.7209,42.5,42.7209,785,0
+PSCF.US,D,20231129,000000,43.3703,43.3703,43.0356,43.0356,1993,0
+PSCF.US,D,20231130,000000,43.2,43.299,43,43.1488,5386,0
+PSCF.US,D,20231201,000000,44.58,44.8744,44.56,44.8744,6190,0
+PSCF.US,D,20231204,000000,45.22,45.6762,45.22,45.6762,2641,0
+PSCF.US,D,20231205,000000,45.42,45.4297,45.0601,45.1545,1025,0
+PSCF.US,D,20231206,000000,46.27,46.27,45.03,45.0314,595,0
+PSCF.US,D,20231207,000000,45.4201,45.7525,45.4201,45.7525,1746,0
+PSCF.US,D,20231208,000000,45.7,46.08,45.7,46.08,927,0
+PSCF.US,D,20231211,000000,46.05,46.29,46.0392,46.18,7591,0
+PSCF.US,D,20231212,000000,46.17,46.38,46.17,46.1727,10633,0
+PSCF.US,D,20231213,000000,46.2722,48.2407,46.2722,48.2407,893,0
+PSCF.US,D,20231214,000000,50.06,50.19,49.4761,49.76,4388,0
+PSCF.US,D,20231215,000000,49.51,49.51,48.85,49.1284,31158,0
+PSCF.US,D,20231218,000000,48.73,48.9782,48.4601,48.5,2255,0
+PSCF.US,D,20231219,000000,49.1105,49.35,49.1105,49.28,2393,0
+PSCF.US,D,20231220,000000,49.3901,49.92,48.59,48.59,3717,0
+PSCF.US,D,20231221,000000,49.1,49.12,48.6302,49.09,1325,0
+PSCF.US,D,20231222,000000,49.5867,49.5867,49.25,49.25,848,0
+PSCF.US,D,20231226,000000,49.3272,50.01,49.3272,49.96,2455,0
+PSCF.US,D,20231227,000000,49.85,49.9627,49.85,49.94,810,0
+PSCF.US,D,20231228,000000,49.8,50.04,49.8,50.04,668,0
+PSCF.US,D,20231229,000000,49.8,49.8,49.1467,49.18,6902,0
+PSCF.US,D,20240102,000000,48.98,49.5599,48.47,49.09,38546,0
+PSCF.US,D,20240103,000000,48.2,48.44,47.6834,47.6834,4544,0
+PSCF.US,D,20240104,000000,47.8,47.84,47.7301,47.7843,1386,0
+PSCF.US,D,20240105,000000,47.835,47.94,47.805,47.805,747,0
+PSCF.US,D,20240108,000000,48.1917,48.4028,48.06,48.4028,836,0
+PSCF.US,D,20240109,000000,47.93,47.93,47.8049,47.8049,1052,0
+PSCF.US,D,20240110,000000,47.9389,48.0028,47.9389,48.0028,686,0
+PSCF.US,D,20240111,000000,47.55,47.6079,47.08,47.6079,12732,0
+PSCF.US,D,20240112,000000,47.75,47.75,47.2647,47.5333,7460,0
+PSCF.US,D,20240116,000000,46.99,47,46.7135,46.811,9542,0
+PSCF.US,D,20240117,000000,46.151,46.36,45.9301,46.36,1247,0
+PSCF.US,D,20240118,000000,46.31,46.52,46.01,46.41,3038,0
+PSCF.US,D,20240119,000000,46.46,47.3069,46.32,47.3069,3475,0
+PSCF.US,D,20240122,000000,47.69,48.3399,47.69,48.3328,2531,0
+PSCF.US,D,20240123,000000,48.58,48.58,47.893,47.893,314,0
+PSCF.US,D,20240124,000000,48.36,48.36,47.7028,47.7028,1234,0
+PSCF.US,D,20240125,000000,47.8519,48.0361,47.8519,48.0361,509,0
+PSCF.US,D,20240126,000000,48.28,48.2808,48.1748,48.2808,618,0
+PSCF.US,D,20240129,000000,48.48,48.91,48.35,48.91,2521,0
+PSCF.US,D,20240130,000000,48.45,48.55,48.45,48.55,363,0
+PSCF.US,D,20240131,000000,47.94,48.03,46.88,46.8826,3433,0
+PSCF.US,D,20240201,000000,47.0085,47.0085,46.03,46.7917,2257,0
+PSCF.US,D,20240202,000000,46.07,46.52,46.07,46.39,1746,0
+PSCF.US,D,20240205,000000,45.84,45.85,45.7829,45.7829,680,0
+PSCF.US,D,20240206,000000,45.78,45.78,45.71,45.71,405,0
+PSCF.US,D,20240207,000000,45.58,45.58,45.4666,45.4666,206,0
+PSCF.US,D,20240208,000000,45.9068,45.9068,45.9068,45.9068,154,0
+PSCF.US,D,20240209,000000,45.97,46.4423,45.97,46.4423,701,0
+PSCF.US,D,20240212,000000,47.3939,47.6307,47.3759,47.3827,990,0
+PSCF.US,D,20240213,000000,46.01,46.01,45.3,45.52,1118,0
+PSCF.US,D,20240214,000000,46.13,46.42,45.76,46.25,11501,0
+PSCF.US,D,20240215,000000,46.7,47.7181,46.7,47.7181,335,0
+PSCF.US,D,20240216,000000,47.59,47.59,47.2857,47.2857,946,0
+PSCF.US,D,20240220,000000,46.92,46.965,46.77,46.8287,995,0
+PSCF.US,D,20240221,000000,46.62,46.6488,46.62,46.6488,573,0
+PSCF.US,D,20240222,000000,46.61,46.61,46.3917,46.526,1762,0
+PSCF.US,D,20240223,000000,46.32,46.7901,46.27,46.5,4199,0
+PSCF.US,D,20240226,000000,46.48,46.48,46.15,46.2,2118,0
+PSCF.US,D,20240227,000000,46.33,46.441,46.33,46.441,583,0
+PSCF.US,D,20240228,000000,46.62,46.62,46.3349,46.3349,2789,0
+PSCF.US,D,20240229,000000,46.9861,46.9861,46.581,46.82,1162,0
+PSCF.US,D,20240301,000000,46.69,46.8312,46.67,46.8312,2431,0
+PSCF.US,D,20240304,000000,47.09,47.09,46.555,46.555,682,0
+PSCF.US,D,20240305,000000,47.21,47.23,47.066,47.066,617,0
+PSCF.US,D,20240306,000000,47.18,47.18,47.18,47.18,201,0
+PSCF.US,D,20240307,000000,47.2305,47.295,47.2305,47.295,571,0
+PSCF.US,D,20240308,000000,47.8999,47.8999,47.54,47.5469,692,0
+PSCF.US,D,20240311,000000,47.58,47.58,47.4653,47.4653,536,0
+PSCF.US,D,20240312,000000,46.8786,47.08,46.8786,47.08,216,0
+PSCF.US,D,20240313,000000,47.3,47.3,47.0906,47.0913,496,0
+PSCF.US,D,20240314,000000,46.431,46.431,46.1504,46.1504,2940,0
+PSCF.US,D,20240315,000000,46.2101,46.4122,46.2101,46.4122,964,0
+PSCF.US,D,20240318,000000,46.026,46.07,45.9251,45.9251,400,0
+PSCF.US,D,20240319,000000,46.2,46.2559,46.1641,46.1641,1101,0
+PSCF.US,D,20240320,000000,45.95,47.27,45.95,47.27,1415,0
+PSCF.US,D,20240321,000000,47.31,47.97,47.31,47.78,731,0
+PSCF.US,D,20240322,000000,47.77,47.77,46.9005,46.9005,1965,0
+PSCF.US,D,20240325,000000,47.1,47.1348,46.88,46.92,1579,0
+PSCF.US,D,20240326,000000,46.91,46.91,46.6349,46.6349,3250,0
+PSCF.US,D,20240327,000000,46.85,48.05,46.85,48.05,887,0
+PSCF.US,D,20240328,000000,48.3519,48.4103,48.3519,48.4103,296,0
+PSCF.US,D,20240401,000000,48.29,48.29,47.5927,47.5927,725,0
+PSCF.US,D,20240402,000000,47.06,47.06,46.57,46.7837,6190,0
+PSCF.US,D,20240403,000000,46.78,47,46.78,46.9244,1503,0
+PSCF.US,D,20240404,000000,46.6672,46.6672,46.6672,46.6672,146,0
+PSCF.US,D,20240405,000000,46.58,46.7692,46.58,46.7692,154,0
+PSCF.US,D,20240408,000000,46.94,47.35,46.94,47.3043,554,0
+PSCF.US,D,20240409,000000,47.4407,47.615,47.4407,47.5993,804,0
+PSCF.US,D,20240410,000000,46.46,46.46,45.47,45.7336,751,0
+PSCF.US,D,20240411,000000,45.8776,45.9075,45.8776,45.9075,475,0
+PSCF.US,D,20240412,000000,45.455,45.455,45.4091,45.4091,205,0
+PSCF.US,D,20240415,000000,45.25,45.25,45,45.1045,567,0
+PSCF.US,D,20240416,000000,44.91,44.91,44.5094,44.6242,1709,0
+PSCF.US,D,20240417,000000,44.86,44.86,44.43,44.43,117,0
+PSCF.US,D,20240418,000000,44.94,44.94,44.76,44.763,373,0
+PSCF.US,D,20240419,000000,44.67,45.5801,44.67,45.47,934,0
+PSCF.US,D,20240422,000000,46.2363,46.2363,46.2363,46.2363,166,0
+PSCF.US,D,20240423,000000,46.9271,47.0599,46.9271,46.9846,740,0
+PSCF.US,D,20240424,000000,46.77,47.0429,46.6363,47.0429,1459,0
+PSCF.US,D,20240425,000000,46.41,46.41,46.29,46.3134,506,0
+PSCF.US,D,20240426,000000,46.36,46.36,46.3338,46.3338,418,0
+PSCF.US,D,20240429,000000,46.5,46.53,46.4563,46.4563,674,0
+PSCF.US,D,20240430,000000,45.98,45.98,45.6843,45.6843,1062,0
+PSCF.US,D,20240501,000000,46.2151,46.94,46.2151,46.2418,657,0
+PSCF.US,D,20240502,000000,46.8,47.03,46.8,46.9313,2404,0
+PSCF.US,D,20240503,000000,47.73,47.73,47.2151,47.2436,327,0
+PSCF.US,D,20240506,000000,47.51,47.627,47.51,47.627,477,0
+PSCF.US,D,20240507,000000,47.85,47.85,47.6428,47.6428,588,0
+PSCF.US,D,20240508,000000,47.12,47.8179,47.12,47.8179,1497,0
+PSCF.US,D,20240509,000000,48.08,48.3322,48.08,48.3322,163,0
+PSCF.US,D,20240510,000000,48.1299,48.1908,48.0167,48.1908,604,0
+PSCF.US,D,20240513,000000,48.2679,48.2679,48.2679,48.2679,201,0
+PSCF.US,D,20240514,000000,48.71,48.86,48.66,48.86,4874,0
+PSCF.US,D,20240515,000000,49.4023,49.4023,48.86,48.86,371,0
+PSCF.US,D,20240516,000000,48.84,48.8942,48.83,48.8942,702,0
+PSCF.US,D,20240517,000000,49.029,49.029,49.0215,49.0215,244,0
+PSCF.US,D,20240520,000000,48.7419,48.7419,48.5309,48.5309,833,0
+PSCF.US,D,20240521,000000,48.6155,48.68,48.6155,48.6591,1592,0
+PSCF.US,D,20240522,000000,48.225,48.225,48.2,48.2248,359,0
+PSCF.US,D,20240523,000000,48,48,47.17,47.1938,987,0
+PSCF.US,D,20240524,000000,47.55,47.55,47.5175,47.5175,192,0
+PSCF.US,D,20240528,000000,47.11,47.11,47.0744,47.0744,169,0
+PSCF.US,D,20240529,000000,46.42,46.42,46.4028,46.4028,550,0
+PSCF.US,D,20240530,000000,47.16,47.24,47.1422,47.1422,387,0
+PSCF.US,D,20240531,000000,47.3401,47.6728,47.3401,47.6728,985,0
+PSCF.US,D,20240603,000000,47.46,47.479,47.46,47.4708,409,0
+PSCF.US,D,20240604,000000,47.06,47.07,47.0434,47.0434,1573,0
+PSCF.US,D,20240605,000000,47.26,47.26,47.15,47.2294,529,0
+PSCF.US,D,20240606,000000,47.11,47.1332,47,47.1332,706,0
+PSCF.US,D,20240607,000000,46.69,46.7602,46.63,46.7602,1148,0
+PSCF.US,D,20240610,000000,46.2354,46.2354,46.2354,46.2354,7,0
+PSCF.US,D,20240611,000000,45.8641,45.8782,45.8641,45.8782,1006,0
+PSCF.US,D,20240612,000000,47.01,47.01,46.81,46.81,330,0
+PSCF.US,D,20240613,000000,46.5379,46.5379,46.49,46.5317,619,0
+PSCF.US,D,20240614,000000,46.04,46.04,46.04,46.04,89,0
+PSCF.US,D,20240617,000000,45.86,46.5085,45.86,46.5085,437,0
+PSCF.US,D,20240618,000000,46.42,46.6258,46.42,46.6258,1508,0
+PSCF.US,D,20240620,000000,46.7963,46.7963,46.62,46.7429,1714,0
+PSCF.US,D,20240621,000000,46.49,46.58,46.49,46.5753,1559,0
+PSCF.US,D,20240624,000000,46.95,47.17,46.95,47.0029,2005,0
+PSCF.US,D,20240625,000000,46.78,46.78,46.48,46.498,1482,0
+PSCF.US,D,20240626,000000,46.26,46.5263,46.19,46.5263,682,0
+PSCF.US,D,20240627,000000,46.7399,46.9181,46.7399,46.9181,1145,0
+PSCF.US,D,20240628,000000,47.55,47.71,47.55,47.71,359,0
+PSCF.US,D,20240701,000000,47.35,47.42,47.35,47.42,129,0
+PSCF.US,D,20240702,000000,47.58,47.7,47.58,47.7,360,0
+PSCF.US,D,20240703,000000,47.54,47.84,47.532,47.532,1068,0
+PSCF.US,D,20240705,000000,47.1672,47.1672,47.1672,47.1672,157,0
+PSCF.US,D,20240708,000000,47.19,47.2564,47.19,47.2564,558,0
+PSCF.US,D,20240709,000000,47.5087,47.5087,47.5087,47.5087,7,0
+PSCF.US,D,20240710,000000,47.9697,48.3939,47.91,48.3939,457,0
+PSCF.US,D,20240711,000000,48.93,50.1446,48.93,50.1446,4377,0
+PSCF.US,D,20240712,000000,50.35,50.35,50.35,50.35,203,0
+PSCF.US,D,20240715,000000,51.2198,51.82,51.19,51.5317,2566,0
+PSCF.US,D,20240716,000000,52.63,53.4,52.63,53.3961,4809,0
+PSCF.US,D,20240717,000000,53.8902,53.8902,53.8244,53.8244,399,0
+PSCF.US,D,20240718,000000,53.61,53.85,53.1799,53.1799,494,0
+PSCF.US,D,20240719,000000,52.95,53.5119,52.95,52.974,1662,0
+PSCF.US,D,20240722,000000,53,53.7813,53,53.71,1898,0
+PSCF.US,D,20240723,000000,53.54,54.7339,53.54,54.483,4117,0
+PSCF.US,D,20240724,000000,54.4101,54.4101,53.3946,53.3946,1933,0
+PSCF.US,D,20240725,000000,54.595,55.1099,54.52,54.525,13471,0
+PSCF.US,D,20240726,000000,55.21,55.39,54.8698,55.39,11471,0
+PSCF.US,D,20240729,000000,55.43,55.55,54.7258,54.7258,2507,0
+PSCF.US,D,20240730,000000,55.05,55.45,55.05,55.3136,2834,0
+PSCF.US,D,20240731,000000,55.17,55.93,55.0553,55.0553,1631,0
+PSCF.US,D,20240801,000000,55.11,55.11,53.38,53.4949,1326,0
+PSCF.US,D,20240802,000000,52.1,52.29,51.73,52.1172,5246,0
+PSCF.US,D,20240805,000000,49.56,51.08,49.56,50.54,12400,0
+PSCF.US,D,20240806,000000,50.42,51.335,50.42,50.9639,2626,0
+PSCF.US,D,20240807,000000,51.81,51.81,50.7187,50.7187,1806,0
+PSCF.US,D,20240808,000000,51.35,51.6,51.22,51.4898,1475,0
+PSCF.US,D,20240809,000000,51.27,51.6083,51.27,51.6083,2239,0
+PSCF.US,D,20240812,000000,51.82,51.82,50.8687,50.8687,10247,0
+PSCF.US,D,20240813,000000,51.115,51.7036,51.115,51.7036,881,0
+PSCF.US,D,20240814,000000,51.5593,51.78,51.5593,51.78,975,0
+PSCF.US,D,20240815,000000,52.56,53.07,52.56,52.6575,5751,0
+PSCF.US,D,20240816,000000,53.1,53.14,53.1,53.1324,1068,0
+PSCF.US,D,20240819,000000,53.35,53.57,53.35,53.57,1116,0
+PSCF.US,D,20240820,000000,53.175,53.175,52.8575,52.8575,1712,0
+PSCF.US,D,20240821,000000,52.7516,53.2073,52.7516,53.2073,1574,0
+PSCF.US,D,20240822,000000,53.25,53.42,53.19,53.1909,1416,0
+PSCF.US,D,20240823,000000,54.88,55.25,54.84,55.1113,820,0
+PSCF.US,D,20240826,000000,55.64,55.64,55.1,55.1,904,0
+PSCF.US,D,20240827,000000,54.7,54.8899,54.59,54.7888,2639,0
+PSCF.US,D,20240828,000000,54.8996,54.8996,54.8996,54.8996,169,0
+PSCF.US,D,20240829,000000,55.26,55.26,55,55.09,1311,0
+PSCF.US,D,20240830,000000,55.2614,55.4313,54.98,55.4313,1095,0
+PSCF.US,D,20240903,000000,54.75,54.75,54.4842,54.5719,5121,0
+PSCF.US,D,20240904,000000,54.31,54.4461,54.26,54.4461,891,0
+PSCF.US,D,20240905,000000,54.28,54.28,54.16,54.1755,3647,0
+PSCF.US,D,20240906,000000,53.55,53.55,53.3958,53.3958,3215,0
+PSCF.US,D,20240909,000000,53.6,53.6,53.235,53.33,1813,0
+PSCF.US,D,20240910,000000,53.47,53.47,53.058,53.18,551,0
+PSCF.US,D,20240911,000000,53,53,52.85,52.85,807,0
+PSCF.US,D,20240912,000000,53.33,53.755,53.3005,53.5709,1946,0
+PSCF.US,D,20240913,000000,54.08,54.96,54.08,54.89,658,0
+PSCF.US,D,20240916,000000,55.31,55.47,55.07,55.4342,12024,0
+PSCF.US,D,20240917,000000,55.81,56.3299,55.7106,55.7106,2684,0
+PSCF.US,D,20240918,000000,55.72,55.99,55.72,55.9076,409,0
+PSCF.US,D,20240919,000000,56.63,56.92,56.4256,56.92,8223,0
+PSCF.US,D,20240920,000000,56.41,56.43,56.2,56.2,1416,0
+PSCF.US,D,20240923,000000,56.05,56.05,55.685,55.7949,354,0
+PSCF.US,D,20240924,000000,55.7853,55.7853,55.4657,55.4657,472,0
+PSCF.US,D,20240925,000000,55.4799,55.4799,54.8,54.8,559,0
+PSCF.US,D,20240926,000000,55.1114,55.1114,54.9003,54.9003,1126,0
+PSCF.US,D,20240927,000000,55.005,55.48,54.91,54.9936,1703,0
+PSCF.US,D,20240930,000000,55.4655,55.4655,55.36,55.36,342,0
+PSCF.US,D,20241001,000000,54.59,54.59,54.4,54.4,310,0
+PSCF.US,D,20241002,000000,54.1101,54.18,54.1101,54.18,1373,0
+PSCF.US,D,20241003,000000,53.91,54.145,53.85,54.145,1730,0
+PSCF.US,D,20241004,000000,54.8731,54.8731,54.8731,54.8731,19,0
+PSCF.US,D,20241007,000000,54.34,54.34,54.04,54.34,35152,0
+PSCF.US,D,20241008,000000,54.27,54.35,54.27,54.305,717,0
+PSCF.US,D,20241009,000000,54.34,54.8827,54.0771,54.6219,951,0
+PSCF.US,D,20241010,000000,54.38,54.3866,54.1,54.3866,302,0
+PSCF.US,D,20241011,000000,55.5607,55.5607,55.3297,55.5143,1471,0
+PSCF.US,D,20241014,000000,55.9154,55.9833,55.9154,55.9822,612,0
+PSCF.US,D,20241015,000000,56.12,57.37,56.12,56.5869,1960,0
+PSCF.US,D,20241016,000000,57.01,57.5123,57.01,57.44,2566,0
+PSCF.US,D,20241017,000000,57.47,57.49,57.28,57.49,2517,0
+PSCF.US,D,20241018,000000,57.4537,57.4746,57.17,57.17,1190,0
+PSCF.US,D,20241021,000000,56.68,56.68,55.8068,55.8068,2124,0
+PSCF.US,D,20241022,000000,55.67,55.9531,55.67,55.9531,386,0
+PSCF.US,D,20241023,000000,55.78,55.84,55.2601,55.7078,3904,0
+PSCF.US,D,20241024,000000,55.834,56.0515,55.834,56.0515,647,0
+PSCF.US,D,20241025,000000,55.34,55.34,55.1123,55.1123,593,0
+PSCF.US,D,20241028,000000,55.88,56.34,55.88,56.2894,941,0
+PSCF.US,D,20241029,000000,56,56.1,55.96,56.07,2262,0
+PSCF.US,D,20241030,000000,55.97,56.78,55.97,56.4957,3284,0
+PSCF.US,D,20241031,000000,55.6681,55.6681,55.6681,55.6681,529,0
+PSCF.US,D,20241101,000000,55.6393,55.6393,55.4901,55.4901,1249,0
+PSCF.US,D,20241104,000000,54.77,55.26,54.77,55.175,34638,0
+PSCF.US,D,20241105,000000,55.7561,56.2228,55.7561,56.2228,2001,0
+PSCF.US,D,20241106,000000,59.69,60.67,59.505,60.66,4673,0
+PSCF.US,D,20241107,000000,60.46,60.46,59.4719,59.4719,4479,0
+PSCF.US,D,20241108,000000,59.7122,60.16,59.7122,59.8811,2644,0
+PSCF.US,D,20241111,000000,60.59,61.435,60.59,60.9454,8131,0
+PSCF.US,D,20241112,000000,61.14,61.14,60.18,60.18,1932,0
+PSCF.US,D,20241113,000000,60.7,60.86275,59.7347,59.7347,3688,0
+PSCF.US,D,20241114,000000,59.8,59.8,59.32,59.32,6348,0
+PSCF.US,D,20241115,000000,59.475,59.475,58.9918,59.1769,1134,0
+PSCF.US,D,20241118,000000,59.04,59.479,59.04,59.05,3285,0
+PSCF.US,D,20241119,000000,58.6,59.1941,58.6,59.1941,4494,0
+PSCF.US,D,20241120,000000,58.64,58.9766,58.64,58.9766,676,0
+PSCF.US,D,20241121,000000,59.65,60.0338,59.4901,59.8265,1495,0
+PSCF.US,D,20241122,000000,60.03,60.79,60.03,60.79,1190,0
+PSCF.US,D,20241125,000000,61.56,62.2432,61.55,61.67,4510,0
+PSCF.US,D,20241126,000000,61.5,61.5,61.068,61.19,3154,0
+PSCF.US,D,20241127,000000,61.71,61.71,61.15,61.1955,8064,0
+PSCF.US,D,20241129,000000,61.066,61.36,61.0141,61.0141,1833,0
+PSCF.US,D,20241202,000000,60.78,60.98,60.66,60.66,2514,0
+PSCF.US,D,20241203,000000,60.715,60.73,60.17,60.1934,3538,0
+PSCF.US,D,20241204,000000,60.5165,60.5492,60,60.5492,3630,0
+PSCF.US,D,20241205,000000,60.6,60.62,60.0955,60.0955,5010,0
+PSCF.US,D,20241206,000000,60.14,60.2396,60,60.2396,694,0
+PSCF.US,D,20241209,000000,60.4194,60.4194,59.7766,59.7766,1296,0
+PSCF.US,D,20241210,000000,59.71,59.915,59.3956,59.3956,2302,0
+PSCF.US,D,20241211,000000,59.75,59.9899,59.7356,59.7356,1669,0
+PSCF.US,D,20241212,000000,59.8698,59.88,59.3569,59.3569,3367,0
+PSCF.US,D,20241213,000000,59.07,59.18,59.07,59.17,5346,0
+PSCF.US,D,20241216,000000,59.57,59.61,59.57,59.61,437,0
+PSCF.US,D,20241217,000000,59.27,59.27,58.4824,58.4824,1005,0
+PSCF.US,D,20241218,000000,58.82,58.82,55.45,55.6149,3841,0
+PSCF.US,D,20241219,000000,55.77,55.78,55.2284,55.2284,1840,0
+PSCF.US,D,20241220,000000,54.91,56.39,54.91,55.84,5487,0
+PSCF.US,D,20241223,000000,55.22,55.3,54.92,55.2955,3498,0
+PSCF.US,D,20241224,000000,55.39,55.8136,55.3171,55.8136,2054,0
+PSCF.US,D,20241226,000000,55.46,56.08,55.46,56.08,1324,0
+PSCF.US,D,20241227,000000,56.1999,56.1999,55.0517,55.29,2560,0
+PSCF.US,D,20241230,000000,55.2,55.285,55.11,55.11,1120,0
+PSCF.US,D,20241231,000000,55.31,55.58,55.25,55.3275,1418,0
+PSCF.US,D,20250103,000000,54.8,55.4564,54.7,55.4564,873,0
+PSCF.US,D,20250106,000000,55.45,55.79,54.97,54.97,1615,0
+PSCF.US,D,20250107,000000,55.22,55.22,54.1829,54.3942,984,0
+PSCF.US,D,20250108,000000,54.24,54.26,53.9121,54.2497,2238,0
+PSCF.US,D,20250110,000000,52.9528,52.9528,52.3712,52.5648,1290,0
+PSCF.US,D,20250113,000000,52.03,52.95,51.9,52.95,1678,0
+PSCF.US,D,20250114,000000,53.75,54.2616,53.6337,54.2616,24606,0
+PSCF.US,D,20250115,000000,55.1706,55.38,55.0488,55.23,4952,0
+PSCF.US,D,20250116,000000,55.3735,55.6429,55.3735,55.56,2127,0
+PSCF.US,D,20250117,000000,55.7541,55.79,55.645,55.76,1064,0
+PSCF.US,D,20250121,000000,56.56,56.56,56.27,56.5,2653,0
+PSCF.US,D,20250122,000000,56.45,56.45,55.71,55.71,860,0
+PSCF.US,D,20250123,000000,55.64,55.8835,55.64,55.7316,1058,0
+PSCF.US,D,20250124,000000,55.67,56.02,55.392,55.9765,2393,0
+PSCF.US,D,20250127,000000,56.67,56.7491,56.67,56.7491,629,0
+PSCF.US,D,20250128,000000,56.84,56.84,56.6075,56.6075,2106,0
+PSCF.US,D,20250129,000000,56.55,56.6765,56.13,56.212,4540,0
+PSCF.US,D,20250130,000000,56.83,57.28,56.8152,56.8152,3639,0
+PSCF.US,D,20250131,000000,56.86,57.1116,56.376,56.59,1132,0
+PSCF.US,D,20250203,000000,56.0776,56.2088,55.9,55.9628,1554,0
+PSCF.US,D,20250204,000000,55.8,56.6153,55.8,56.6153,682,0
+PSCF.US,D,20250205,000000,56.71,57.13,56.71,57.13,363,0
+PSCF.US,D,20250206,000000,57.5309,57.5722,57.4565,57.5722,551,0
+PSCF.US,D,20250207,000000,57.06,57.171,57.0286,57.0286,1381,0
+PSCF.US,D,20250210,000000,56.71,56.74,56.54,56.54,1736,0
+PSCF.US,D,20250211,000000,56.38,56.9834,56.38,56.9834,1111,0
+PSCF.US,D,20250212,000000,56.16,56.26,55.99,55.99,2922,0
+PSCF.US,D,20250213,000000,56.5,56.799,56.42,56.7685,850,0
+PSCF.US,D,20250214,000000,56.83,56.93,56.72,56.93,56085,0
+PSCF.US,D,20250218,000000,56.93,57.13,56.93,57.0649,2785,0
+PSCF.US,D,20250219,000000,56.76,56.76,56.6722,56.6722,466,0
+PSCF.US,D,20250220,000000,56.216,56.216,55.9107,55.9576,736,0
+PSCF.US,D,20250221,000000,54.92,54.92,54.8496,54.8496,328,0
+PSCF.US,D,20250224,000000,55.12,55.18,54.75,54.75,3076,0
+PSCF.US,D,20250225,000000,54.76,55.199265,54.76,55.1509,612,0
+PSCF.US,D,20250226,000000,55.1277,55.4,54.88,55.1553,744,0
+PSCF.US,D,20250228,000000,55.7766,55.97,55.7766,55.97,660,0
+PSCF.US,D,20250303,000000,55.9975,56.2246,55.3508,55.3508,861,0
+PSCF.US,D,20250304,000000,54.245,54.3179,53.79,53.9673,2623,0
+PSCF.US,D,20250305,000000,54.23,54.2318,53.61,54.2318,1693,0
+PSCF.US,D,20250306,000000,53.77,53.77,53.16,53.451,8252,0
+PSCF.US,D,20250307,000000,53.21,53.77,52.8904,53.6691,2133,0
+PSCF.US,D,20250310,000000,53.2731,53.2731,52.03,52.1493,2825,0
+PSCF.US,D,20250311,000000,52.13,52.13,51.745,51.8079,761,0
+PSCF.US,D,20250312,000000,51.61,52.27,51.61,51.9927,5105,0
+PSCF.US,D,20250313,000000,51.32,51.32,51.2884,51.2884,159,0
+PSCF.US,D,20250314,000000,51.7672,52.5721,51.75,52.5721,1620,0
+PSCF.US,D,20250317,000000,52.91,53.0445,52.91,53.0445,8443,0
+PSCF.US,D,20250319,000000,53.515,53.515,53.28,53.28,592,0
+PSCF.US,D,20250320,000000,53.13,53.73,53.13,53.14,895,0
+PSCF.US,D,20250321,000000,52.8869,53.02,52.86,52.86,780,0
+PSCF.US,D,20250324,000000,53.8901,53.99,53.8901,53.99,518,0
+PSCF.US,D,20250325,000000,54.05,54.1317,53.78,53.78,4809,0
+PSCF.US,D,20250326,000000,53.525,53.75,53.49,53.75,521,0
+PSCF.US,D,20250327,000000,53.78,53.78,53.46,53.48,1003,0
+PSCF.US,D,20250328,000000,53.25,53.25,52.4,52.54,1842,0
+PSCF.US,D,20250331,000000,52.79,52.97,52.79,52.95,1573,0
+PSCF.US,D,20250401,000000,53.16,53.25,52.92,53.2,2269,0
+PSCF.US,D,20250402,000000,53.01,53.74,53.01,53.74,6561,0
+PSCF.US,D,20250403,000000,51.2,51.5642,50.21,50.21,573,0
+PSCF.US,D,20250404,000000,48.3,48.305,47.88,48.07,7808,0
+PSCF.US,D,20250407,000000,46.59,49.23,46.59,47.07,6316,0
+PSCF.US,D,20250408,000000,48.59,48.59,46.07,46.07,8207,0
+PSCF.US,D,20250409,000000,45.14,49.75,45.14,49.32,6504,0
+PSCF.US,D,20250410,000000,46.8,47.03,46.76,47.03,2005,0
+PSCF.US,D,20250411,000000,46.8,47.24,46.2901,47.24,665,0
+PSCF.US,D,20250414,000000,47.87,48.1731,47.86,48.1731,2034,0
+PSCF.US,D,20250415,000000,48.6075,48.6075,48.4863,48.4863,293,0
+PSCF.US,D,20250416,000000,48.48,48.5308,48.3217,48.3217,1286,0
+PSCF.US,D,20250417,000000,48.8707,48.9,48.5059,48.71,1842,0
+PSCF.US,D,20250421,000000,48.06,48.06,47.46,47.88,452,0
+PSCF.US,D,20250422,000000,48.55,49.2573,48.4,49.25,1401,0
+PSCF.US,D,20250423,000000,49.95,49.95,49.69,49.77,945,0
+PSCF.US,D,20250424,000000,49.68,50.3216,49.68,50.3216,500,0
+PSCF.US,D,20250425,000000,50.05,50.16,49.6805,50.16,1137,0
+PSCF.US,D,20250428,000000,50.52,50.52,50.52,50.52,313,0
+PSCF.US,D,20250429,000000,50.567,50.86,50.51,50.86,2861,0
+PSCF.US,D,20250430,000000,50.59,50.59,50.56,50.56,729,0
+PSCF.US,D,20250502,000000,51.9942,52.08,51.9942,52.08,963,0
+PSCF.US,D,20250505,000000,51.92,52.05,51.8,51.8,1304,0
+PSCF.US,D,20250507,000000,51.71,51.7781,51.4654,51.4654,2173,0
+PSCF.US,D,20250508,000000,51.78,52.12,51.78,52.12,1546,0
+PSCF.US,D,20250512,000000,53.69,53.795,53.69,53.795,433,0
+PSCF.US,D,20250513,000000,53.8381,54.0599,53.8381,53.96,360,0
+PSCF.US,D,20250514,000000,53.47,53.53,53.37,53.53,9608,0
+PSCF.US,D,20250515,000000,53.2805,53.84,53.2805,53.84,517,0
+PSCF.US,D,20250516,000000,53.7843,54.15,53.7843,54.15,311,0
+PSCF.US,D,20250519,000000,53.5973,53.93,53.5973,53.86,2934,0
+PSCF.US,D,20250520,000000,53.59,53.59,53.53,53.53,242,0
+PSCF.US,D,20250521,000000,52.6717,52.6717,51.95,51.95,863,0
+PSCF.US,D,20250522,000000,51.81,51.8789,51.7216,51.7216,832,0
+PSCF.US,D,20250523,000000,51.7,51.7,51.51,51.51,603,0
+PSCF.US,D,20250527,000000,52.508,52.89,52.508,52.89,277,0
+PSCF.US,D,20250528,000000,52.54,52.55,52.25,52.25,2327,0
+PSCF.US,D,20250529,000000,52.3278,52.7,52.3278,52.7,228,0
+PSCF.US,D,20250603,000000,52.68,52.68,52.62,52.6419,908,0
+PSCF.US,D,20250604,000000,52.309,52.309,52.2255,52.2255,581,0
+PSCF.US,D,20250605,000000,52.1375,52.35,52.1375,52.1811,1053,0
+PSCF.US,D,20250606,000000,52.8415,53.07,52.8415,53.07,3888,0
+PSCF.US,D,20250610,000000,53.605,53.7902,53.605,53.7902,394,0
+PSCF.US,D,20250611,000000,54.02,54.02,53.56,53.5829,665,0
+PSCF.US,D,20250612,000000,53.45,53.5284,53.45,53.5284,515,0
+PSCF.US,D,20250616,000000,52.6566,52.6566,52.6166,52.6166,260,0
+PSCF.US,D,20250617,000000,52.4,52.4,52.135,52.135,1711,0
+PSCF.US,D,20250618,000000,52.3,53.0761,52.3,52.6513,765,0
+PSCF.US,D,20250620,000000,52.8,52.86,52.72,52.72,14733,0
+PSCF.US,D,20250623,000000,52.3,53.49,52.14,53.49,448,0
+PSCF.US,D,20250624,000000,54.05,54.075,53.95,53.95,1329,0
+PSCF.US,D,20250625,000000,53.77,53.77,53.17,53.17,2445,0
+PSCF.US,D,20250626,000000,53.38,54.27,53.38,54.27,1068,0
+PSCF.US,D,20250701,000000,54.05,55.17,53.8158,55.17,1050,0
+PSCF.US,D,20250703,000000,56.165,56.2006,56.165,56.2006,298,0
+PSCF.US,D,20250707,000000,55.96,56,55.35,55.46,3529,0
+PSCF.US,D,20250708,000000,56.04,56.07,55.62,55.7,11077,0
+PSCF.US,D,20250709,000000,55.52,55.7,55.52,55.7,257,0
+PSCF.US,D,20250710,000000,56.25,56.25,56.12,56.12,287,0
+PSCF.US,D,20250711,000000,55.5216,55.73,55.5216,55.65,7130,0
+PSCF.US,D,20250714,000000,56.12,56.41,56.12,56.41,613,0
+PSCF.US,D,20250715,000000,56.05,56.05,54.88,54.88,1782,0
+PSCF.US,D,20250716,000000,55.02,55.4045,55.02,55.4045,219,0
+PSCF.US,D,20250717,000000,55.99,55.99,55.9213,55.9213,2056,0
+PSCF.US,D,20250718,000000,55.4684,55.5992,55.4684,55.5992,323,0
+PSCF.US,D,20250722,000000,55.71,56.19,55.71,56.19,2345,0
+PSCF.US,D,20250723,000000,56.13,56.4173,56.13,56.4173,346,0
+PSCF.US,D,20250724,000000,56.23,56.23,55.5371,55.5371,1704,0
+PSCF.US,D,20250725,000000,55.56,55.6549,55.4366,55.6549,4125,0
+PSCF.US,D,20250730,000000,54.89,54.89,54.7377,54.7377,335,0
+PSCF.US,D,20250731,000000,54.56,54.6435,54.3747,54.3747,690,0
+PSCF.US,D,20250801,000000,53.4,53.92,53.1,53.6884,7562,0
+PSCF.US,D,20250804,000000,53.97,54.4888,53.97,54.4888,385,0
+PSCF.US,D,20250805,000000,54.25,54.9281,54.25,54.9281,524,0
+PSCF.US,D,20250806,000000,54.89,54.95,54.7882,54.7882,1793,0
+PSCF.US,D,20250807,000000,54.5,54.5,54.33,54.4471,475,0
+PSCF.US,D,20250808,000000,54.79,54.8206,54.5884,54.5884,1132,0
+PSCF.US,D,20250811,000000,54.57,54.64,54.52,54.5995,976,0
+PSCF.US,D,20250812,000000,55.58,56.38,55.57,56.38,2336,0
+PSCF.US,D,20250813,000000,56.66,57.3601,56.66,57.3601,436,0
+PSCF.US,D,20250814,000000,56.65,56.92,56.65,56.75,11757,0
+PSCF.US,D,20250815,000000,56.31,56.42,56.2438,56.2438,1712,0
+PSCF.US,D,20250818,000000,56.293,56.293,56.1516,56.1516,587,0
+PSCF.US,D,20250819,000000,56.76,56.78,56.5773,56.5773,235,0
+PSCF.US,D,20250820,000000,56.5418,56.5735,56.3601,56.5735,970,0
+PSCF.US,D,20250821,000000,56.44,56.44,56.23,56.327,1384,0
+PSCF.US,D,20250822,000000,57.8204,58.73,57.8204,58.6452,3654,0
+PSCF.US,D,20250825,000000,58.5,58.5,58.2523,58.2523,1714,0
+PSCF.US,D,20250826,000000,58.37,58.66,58.33,58.5996,1186,0
+PSCF.US,D,20250827,000000,58.93,59.014,58.93,59.014,407,0
+PSCF.US,D,20250828,000000,59.3,59.3,58.62,58.8526,466,0
+PSCF.US,D,20250829,000000,59.145,59.145,58.85,58.8984,1755,0
+PSCF.US,D,20250902,000000,58.27,58.27,57.88,58.2234,5068,0
+PSCF.US,D,20250903,000000,58.1,58.4366,58.1,58.4366,775,0
+PSCF.US,D,20250904,000000,58.9621,59.3299,58.9621,59.3299,429,0
+PSCF.US,D,20250905,000000,59.77,60.13,59.2375,59.2375,1085,0
+PSCF.US,D,20250908,000000,58.75,59.1747,58.75,59.1747,781,0
+PSCF.US,D,20250909,000000,58.7,58.84,58.6269,58.6269,1604,0
+PSCF.US,D,20250910,000000,58.89,58.89,58.6,58.6206,2245,0
+PSCF.US,D,20250911,000000,58.88,59.3662,58.88,59.3662,577,0
+PSCF.US,D,20250912,000000,59.17,59.17,59.0432,59.0432,704,0
+PSCF.US,D,20250915,000000,58.9,59.09,58.6203,58.6203,1838,0
+PSCF.US,D,20250916,000000,58.26,58.26,57.9384,58.1022,1494,0
+PSCF.US,D,20250917,000000,58.47,58.55,58.3161,58.3161,591,0
+PSCF.US,D,20250918,000000,58.685,59.65,58.685,59.65,6124,0
+PSCF.US,D,20250919,000000,58.98,58.98,58.9,58.9093,1421,0
+PSCF.US,D,20250922,000000,58.3,58.3,57.94,58.1879,1315,0
+PSCF.US,D,20250923,000000,58.5,58.5,58.0811,58.0811,2792,0
+PSCF.US,D,20250924,000000,58.22,58.22,57.6838,57.6838,2267,0
+PSCF.US,D,20250925,000000,57.325,57.3756,57.28,57.3756,1523,0
+PSCF.US,D,20250926,000000,57.83,57.84,57.8154,57.8154,1020,0
+PSCF.US,D,20250929,000000,57.3,57.4626,57.3,57.4626,238,0
+PSCF.US,D,20250930,000000,57.02,57.3336,56.91,57.3336,1305,0
+PSCF.US,D,20251001,000000,57.04,57.2,57.04,57.164,692,0
+PSCF.US,D,20251002,000000,56.95,56.9844,56.73,56.9765,1052,0
+PSCF.US,D,20251003,000000,57.4079,57.4079,57.2753,57.2753,422,0
+PSCF.US,D,20251006,000000,57.63,57.63,56.955,56.9863,1402,0
+PSCF.US,D,20251007,000000,57.15,57.15,56.5844,56.5844,756,0
+PSCF.US,D,20251008,000000,56.73,56.74,56.4969,56.4969,379,0
+PSCF.US,D,20251009,000000,55.9729,56.0825,55.948,56.0825,762,0
+PSCF.US,D,20251010,000000,56.31,56.31,54.6606,54.6606,1052,0
+PSCF.US,D,20251013,000000,55.2736,55.4871,55.25,55.4871,713,0
+PSCF.US,D,20251014,000000,55.03,56.6616,55.03,56.6616,616,0
+PSCF.US,D,20251015,000000,57.13,57.13,56.29,56.49,765,0
+PSCF.US,D,20251016,000000,56.39,56.39,54.41,54.5845,3389,0
+PSCF.US,D,20251017,000000,55,55.1338,55,55.1338,1130,0
+PSCF.US,D,20251020,000000,55.485,55.8516,55.485,55.8516,721,0
+PSCF.US,D,20251021,000000,56.04,56.04,56.0128,56.0128,366,0
+PSCF.US,D,20251023,000000,56.2115,56.2115,55.9631,55.9631,1455,0
+PSCF.US,D,20251027,000000,56.4798,56.5345,56.3802,56.5345,612,0
+PSCF.US,D,20251028,000000,56.3,56.3,56.1423,56.1423,613,0
+PSCF.US,D,20251029,000000,56.05,56.05,54.8327,54.8327,436,0
+PSCF.US,D,20251030,000000,54.78,54.9079,54.78,54.9079,244,0
+PSCF.US,D,20251031,000000,54.35,54.7118,54.35,54.7118,252,0
+PSCF.US,D,20251103,000000,54.5009,54.7787,54.5009,54.7787,702,0
+PSCF.US,D,20251104,000000,54.747,54.8216,54.747,54.8216,733,0
+PSCF.US,D,20251106,000000,55.1394,55.1394,54.9421,54.9421,229,0
+PSCF.US,D,20251110,000000,56.09,56.37,56.087,56.087,1263,0
+PSCF.US,D,20251111,000000,55.84,56.47,55.84,56.4422,2224,0
+PSCF.US,D,20251112,000000,56.75,56.75,56.2788,56.2788,1209,0
+PSCF.US,D,20251114,000000,55.89,55.93,55.89,55.93,4209,0
+PSCF.US,D,20251117,000000,55.5937,55.5937,54.2952,54.2952,375,0
+PSCF.US,D,20251118,000000,54.47,54.75,54.46,54.6728,475,0
+PSCF.US,D,20251119,000000,54.62,54.6485,54.62,54.6485,560,0
+PSCF.US,D,20251121,000000,55.89,55.89,55.7582,55.7582,645,0
+PSCF.US,D,20251124,000000,55.93,55.93,55.8195,55.8195,1126,0
+PSCF.US,D,20251125,000000,56.8,57.1507,56.78,57.1507,409,0
+PSCF.US,D,20251128,000000,57.0301,57.0301,57.0276,57.0276,346,0
+PSCF.US,D,20251201,000000,56.54,57.01,56.54,56.9187,587,0
+PSCF.US,D,20251202,000000,57.037,57.037,56.7359,56.7359,648,0
+PSCF.US,D,20251203,000000,57.2,57.4282,57.2,57.4282,5182,0
+PSCF.US,D,20251204,000000,57.4,57.54,57.3238,57.3238,1394,0
+PSCF.US,D,20251205,000000,57.3,57.5075,57.2259,57.2259,2952,0
+PSCF.US,D,20251208,000000,57.12,57.12,57.12,57.12,501,0
+PSCF.US,D,20251209,000000,57.815,57.85,57.3794,57.3794,2253,0
+PSCF.US,D,20251210,000000,57.7,58.5697,57.7,58.5697,1670,0
+PSCF.US,D,20251211,000000,59.14,59.16,58.9258,58.9258,4761,0
+PSCF.US,D,20251212,000000,58.94,58.99,58.69,58.8294,2963,0
+PSCF.US,D,20251215,000000,58.945,58.9866,58.8,58.9866,1176,0
+PSCF.US,D,20251216,000000,58.8,58.84,58.6,58.84,12776,0
+PSCF.US,D,20251217,000000,59.33,59.34,58.87,58.9651,1080,0
+PSCF.US,D,20251218,000000,59.3,59.32,59.1423,59.1423,1399,0
+PSCF.US,D,20251219,000000,58.87,58.87,58.66,58.8643,1093,0
+PSCF.US,D,20251222,000000,58.54,59,58.54,58.7659,1015,0
+PSCF.US,D,20251223,000000,58.77,58.77,58.4706,58.4706,926,0
+PSCF.US,D,20251226,000000,58.365,58.6014,58.365,58.6014,1103,0
+PSCF.US,D,20251229,000000,58.71,58.8,58.29,58.3419,2711,0
+PSCF.US,D,20251230,000000,58.2543,58.2543,57.98,58.0284,3284,0
+PSCF.US,D,20251231,000000,57.99,57.99,57.47,57.5069,1338,0
+PSCF.US,D,20260102,000000,57.79,57.88,57.043,57.6725,923,0
+PSCF.US,D,20260105,000000,57.82,58.9415,57.82,58.5276,3160,0
+PSCF.US,D,20260106,000000,58.38,58.9719,58.38,58.9719,1027,0
+PSCF.US,D,20260107,000000,58.61,58.6161,58.35,58.6161,5983,0
+PSCF.US,D,20260108,000000,59.5124,59.5124,59.4595,59.4595,355,0
+PSCF.US,D,20260109,000000,59.83,59.83,59.3404,59.3404,2776,0
+PSCF.US,D,20260112,000000,59.11,59.11,59.03,59.0607,2199,0
+PSCF.US,D,20260113,000000,58.87,58.87,58.45,58.5106,2112,0
+PSCF.US,D,20260114,000000,58.4,58.9487,58.4,58.9487,1413,0
+PSCF.US,D,20260115,000000,59.95,59.99,59.85,59.8955,2146,0
+PSCF.US,D,20260116,000000,59.7241,60.125,59.7241,59.9877,3979,0
+PSCF.US,D,20260120,000000,59.02,59.51,58.969,58.9714,14367,0
+PSCF.US,D,20260121,000000,60.3296,60.58,60.075,60.5541,6465,0
+PSCF.US,D,20260122,000000,60.91,60.91,60.49,60.5542,1542,0
+PSCF.US,D,20260123,000000,59.948,59.948,59,59.1726,5144,0
+PSCF.US,D,20260126,000000,59.25,59.51,59.02,59.352,5272,0
+PSCF.US,D,20260127,000000,59.35,59.35,58.93,59.1923,13505,0
+PSCF.US,D,20260128,000000,59.095,59.095,58.9002,58.9002,747,0
+PSCF.US,D,20260129,000000,59.24,59.7552,59.21,59.7552,6751,0
+PSCF.US,D,20260130,000000,59.35,59.78,59.35,59.6573,705,0
+PSCF.US,D,20260202,000000,59.65,60.3046,59.65,60.0086,2432,0
+PSCF.US,D,20260203,000000,59.37,59.85,59.3392,59.821,4081,0
+PSCF.US,D,20260204,000000,60.6203,60.91,60.53,60.7027,6509,0
+PSCF.US,D,20260205,000000,60.58,60.8028,60.58,60.8028,1485,0
+PSCF.US,D,20260206,000000,61.625,61.8113,61.62,61.8113,33904,0
+PSCF.US,D,20260209,000000,61.73,61.9099,61.5654,61.5654,11736,0
+PSCF.US,D,20260210,000000,61.63,61.76,61.38,61.5652,5829,0
+PSCF.US,D,20260211,000000,62.2,62.2,60.75,60.75,2919,0
+PSCF.US,D,20260212,000000,60.8901,60.8901,59.925,60.0589,1739,0
+PSCF.US,D,20260213,000000,60.66,60.68,60.47,60.52,33334,0
+PSCF.US,D,20260217,000000,60.95,61.3799,60.45,60.8787,42983,0
+PSCF.US,D,20260218,000000,61.13,61.13,60.55,60.68,25018,0
diff --git a/daily/us/nasdaq etfs/pswd.us.txt b/daily/us/nasdaq etfs/pswd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5a5ffdd0acf61eda6977aa4573a33c38c7bbeb0
--- /dev/null
+++ b/daily/us/nasdaq etfs/pswd.us.txt	
@@ -0,0 +1,497 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSWD.US,D,20230719,000000,26.1205,26.1205,26.1205,26.1205,180,0
+PSWD.US,D,20230720,000000,25.86,25.86,25.4472,25.4472,255,0
+PSWD.US,D,20230721,000000,25.59,25.59,25.4838,25.4838,100,0
+PSWD.US,D,20230724,000000,25.505,25.505,25.505,25.505,59,0
+PSWD.US,D,20230725,000000,25.74,25.74,25.74,25.74,16,0
+PSWD.US,D,20230726,000000,25.9449,25.9449,25.9449,25.9449,85,0
+PSWD.US,D,20230727,000000,25.7962,25.7962,25.7962,25.7962,19,0
+PSWD.US,D,20230728,000000,26.105,26.105,26.105,26.105,25,0
+PSWD.US,D,20230731,000000,26.23,26.5749,26.23,26.5749,203,0
+PSWD.US,D,20230801,000000,26.7122,26.7122,26.7122,26.7122,2,0
+PSWD.US,D,20230802,000000,26.27,26.27,25.6644,25.6644,346,0
+PSWD.US,D,20230803,000000,25.35,25.7222,25.35,25.7222,201,0
+PSWD.US,D,20230804,000000,25.49,25.49,25.09,25.1098,2018,0
+PSWD.US,D,20230807,000000,25.3,25.3,24.95,25.1893,3607,0
+PSWD.US,D,20230808,000000,24.56,24.675,24.46,24.675,2010,0
+PSWD.US,D,20230809,000000,24.81,24.81,24.744,24.744,271,0
+PSWD.US,D,20230810,000000,25.05,25.05,25.05,25.05,4,0
+PSWD.US,D,20230811,000000,24.89,25.0972,24.89,25.0972,301,0
+PSWD.US,D,20230814,000000,25.1978,25.1978,25.1978,25.1978,11,0
+PSWD.US,D,20230815,000000,24.9644,24.9644,24.9644,24.9644,20,0
+PSWD.US,D,20230816,000000,24.7334,24.7334,24.7334,24.7334,2,0
+PSWD.US,D,20230817,000000,24.3255,24.3255,24.3255,24.3255,2,0
+PSWD.US,D,20230818,000000,23.99,24.3899,23.96,24.3729,506,0
+PSWD.US,D,20230821,000000,24.925,24.925,24.925,24.925,1,0
+PSWD.US,D,20230822,000000,24.9441,24.9441,24.9441,24.9441,2,0
+PSWD.US,D,20230823,000000,25.3702,25.3702,25.3702,25.3702,2,0
+PSWD.US,D,20230824,000000,24.8334,24.8334,24.8334,24.8334,6,0
+PSWD.US,D,20230825,000000,25.3353,25.3353,25.3353,25.3353,20,0
+PSWD.US,D,20230828,000000,25.34,25.34,25.3238,25.3238,780,0
+PSWD.US,D,20230829,000000,25.624,25.624,25.6066,25.6066,154,0
+PSWD.US,D,20230830,000000,25.7891,25.7891,25.7864,25.7864,256,0
+PSWD.US,D,20230831,000000,25.97,26.35,25.97,26.35,203,0
+PSWD.US,D,20230901,000000,26.4698,26.4698,26.4698,26.4698,2,0
+PSWD.US,D,20230905,000000,26.4435,26.4435,26.4435,26.4435,1,0
+PSWD.US,D,20230906,000000,26.33,26.425,26.33,26.425,120,0
+PSWD.US,D,20230907,000000,26.09,26.225,26.09,26.225,560,0
+PSWD.US,D,20230908,000000,26.21,26.21,26.21,26.21,2,0
+PSWD.US,D,20230911,000000,26.675,26.675,26.675,26.675,3,0
+PSWD.US,D,20230912,000000,26.365,26.365,26.365,26.365,3,0
+PSWD.US,D,20230913,000000,26.2397,26.2397,26.2397,26.2397,2,0
+PSWD.US,D,20230914,000000,26.3694,26.3694,26.3694,26.3694,1,0
+PSWD.US,D,20230915,000000,25.94,25.94,25.94,25.94,7,0
+PSWD.US,D,20230918,000000,25.955,25.955,25.955,25.955,8,0
+PSWD.US,D,20230919,000000,25.845,25.845,25.845,25.845,5,0
+PSWD.US,D,20230920,000000,25.8739,25.8739,25.8739,25.8739,3,0
+PSWD.US,D,20230921,000000,25.54,25.54,25.3399,25.3399,166,0
+PSWD.US,D,20230922,000000,25.4653,25.4653,25.4653,25.4653,20,0
+PSWD.US,D,20230925,000000,25.3551,25.3551,25.3551,25.3551,2,0
+PSWD.US,D,20230926,000000,25.0087,25.0087,25.0087,25.0087,22,0
+PSWD.US,D,20230927,000000,25.185,25.185,25.185,25.185,13,0
+PSWD.US,D,20230928,000000,25.3759,25.3759,25.3759,25.3759,18,0
+PSWD.US,D,20230929,000000,25.515,25.515,25.515,25.515,18,0
+PSWD.US,D,20231002,000000,25.465,25.465,25.465,25.465,18,0
+PSWD.US,D,20231003,000000,24.8813,24.8813,24.8813,24.8813,18,0
+PSWD.US,D,20231004,000000,24.87,24.995,24.87,24.995,202,0
+PSWD.US,D,20231005,000000,24.9519,24.9519,24.9519,24.9519,1,0
+PSWD.US,D,20231006,000000,25.6054,25.6054,25.6054,25.6054,8,0
+PSWD.US,D,20231009,000000,25.7246,25.7246,25.7246,25.7246,2,0
+PSWD.US,D,20231010,000000,25.955,25.955,25.955,25.955,4,0
+PSWD.US,D,20231011,000000,26.023,26.023,26.023,26.023,1,0
+PSWD.US,D,20231012,000000,25.6641,25.6641,25.6641,25.6641,6,0
+PSWD.US,D,20231013,000000,25.3577,25.3577,25.3577,25.3577,4,0
+PSWD.US,D,20231016,000000,25.8397,25.8397,25.8397,25.8397,4,0
+PSWD.US,D,20231017,000000,25.8634,25.8634,25.8634,25.8634,4,0
+PSWD.US,D,20231018,000000,25.5947,25.5947,25.5947,25.5947,2,0
+PSWD.US,D,20231019,000000,25.3159,25.3159,25.3159,25.3159,6,0
+PSWD.US,D,20231020,000000,24.6343,24.6343,24.6343,24.6343,4,0
+PSWD.US,D,20231023,000000,24.4,24.4,24.4,24.4,9,0
+PSWD.US,D,20231024,000000,24.54,24.91,24.54,24.91,201,0
+PSWD.US,D,20231025,000000,24.64,24.64,24.03,24.03,206,0
+PSWD.US,D,20231026,000000,23.93,23.93,23.93,23.93,19,0
+PSWD.US,D,20231027,000000,23.76,23.76,23.76,23.76,7,0
+PSWD.US,D,20231030,000000,24.02,24.02,23.92,23.92,102,0
+PSWD.US,D,20231031,000000,23.92,24.31,23.92,24.31,205,0
+PSWD.US,D,20231101,000000,24.25,24.25,24.25,24.25,3,0
+PSWD.US,D,20231102,000000,24.605,24.605,24.605,24.605,4,0
+PSWD.US,D,20231103,000000,24.44,25.1,24.44,25.1,452,0
+PSWD.US,D,20231106,000000,25.17,25.17,24.83,24.96,1364,0
+PSWD.US,D,20231107,000000,25.04,25.3,24.97,25.3,554,0
+PSWD.US,D,20231108,000000,25.33,25.33,25.33,25.33,8,0
+PSWD.US,D,20231109,000000,25.33,25.42,25.33,25.42,205,0
+PSWD.US,D,20231110,000000,25.72,25.72,25.72,25.72,13,0
+PSWD.US,D,20231113,000000,25.89,25.89,25.89,25.89,24,0
+PSWD.US,D,20231114,000000,26.6828,26.6828,26.6828,26.6828,50,0
+PSWD.US,D,20231115,000000,26.625,26.625,26.625,26.625,8,0
+PSWD.US,D,20231116,000000,26.32,26.32,26.32,26.32,3,0
+PSWD.US,D,20231117,000000,26.75,26.75,26.75,26.75,3,0
+PSWD.US,D,20231120,000000,27.06,27.06,27.06,27.06,60,0
+PSWD.US,D,20231121,000000,27.0999,27.0999,27.0109,27.0109,746,0
+PSWD.US,D,20231122,000000,27.09,27.09,26.99,26.99,439,0
+PSWD.US,D,20231124,000000,27.11,27.11,27.11,27.11,2,0
+PSWD.US,D,20231127,000000,27.18,27.18,27.18,27.18,58,0
+PSWD.US,D,20231128,000000,27.22,27.22,27.22,27.22,91,0
+PSWD.US,D,20231129,000000,27.99,27.99,27.99,27.99,49,0
+PSWD.US,D,20231130,000000,27.7527,27.7527,27.73,27.73,106,0
+PSWD.US,D,20231201,000000,28.35,28.35,28.35,28.35,79,0
+PSWD.US,D,20231204,000000,28.13,28.45,28.07,28.45,826,0
+PSWD.US,D,20231205,000000,28.19,28.33,28.19,28.33,543,0
+PSWD.US,D,20231206,000000,28.56,28.56,28.56,28.56,24,0
+PSWD.US,D,20231207,000000,28.58,28.58,28.53,28.53,342,0
+PSWD.US,D,20231208,000000,28.33,28.75,28.33,28.75,302,0
+PSWD.US,D,20231211,000000,29.0797,29.0797,29.0797,29.0797,1,0
+PSWD.US,D,20231212,000000,29.21,29.21,29.21,29.21,93,0
+PSWD.US,D,20231213,000000,29.6782,29.6782,29.6782,29.6782,1,0
+PSWD.US,D,20231214,000000,29.93,29.97,29.87,29.97,425,0
+PSWD.US,D,20231215,000000,29.86,29.98,29.86,29.97,606,0
+PSWD.US,D,20231218,000000,30.07,30.17,30.07,30.17,159,0
+PSWD.US,D,20231219,000000,30.58,30.58,30.58,30.58,34,0
+PSWD.US,D,20231220,000000,30.556,30.556,29.89,29.89,246,0
+PSWD.US,D,20231221,000000,30.3289,30.3289,30.3289,30.3289,7,0
+PSWD.US,D,20231222,000000,30.4476,30.4476,30.4476,30.4476,83,0
+PSWD.US,D,20231226,000000,30.6,30.6,30.6,30.6,7,0
+PSWD.US,D,20231227,000000,30.63,30.63,30.5675,30.5675,136,0
+PSWD.US,D,20231228,000000,30.39,30.39,30.39,30.39,71,0
+PSWD.US,D,20231229,000000,30.4,30.4,30.38,30.38,204,0
+PSWD.US,D,20240102,000000,29.8,29.8,29.5,29.5,200,0
+PSWD.US,D,20240103,000000,29.21,29.21,29,29,299,0
+PSWD.US,D,20240104,000000,28.84,28.93,28.81,28.81,617,0
+PSWD.US,D,20240105,000000,28.755,28.755,28.71,28.71,325,0
+PSWD.US,D,20240108,000000,29.21,29.5,29.21,29.5,451,0
+PSWD.US,D,20240109,000000,29.7,29.7,29.7,29.7,77,0
+PSWD.US,D,20240110,000000,30.25,30.25,30.25,30.25,135,0
+PSWD.US,D,20240111,000000,30.2,30.43,30.1,30.43,320,0
+PSWD.US,D,20240112,000000,30.69,30.85,30.69,30.79,643,0
+PSWD.US,D,20240116,000000,30.5,30.6994,30.37,30.45,1237,0
+PSWD.US,D,20240117,000000,30.1,30.12,29.83,30.12,763,0
+PSWD.US,D,20240118,000000,30.53,30.53,30.53,30.53,26,0
+PSWD.US,D,20240119,000000,30.29,30.6594,30.29,30.58,458,0
+PSWD.US,D,20240122,000000,31.18,31.34,31.18,31.28,952,0
+PSWD.US,D,20240123,000000,31.14,31.29,31.14,31.2844,704,0
+PSWD.US,D,20240124,000000,31.03,31.03,31.03,31.03,176,0
+PSWD.US,D,20240125,000000,31.1,31.1,31.1,31.1,8,0
+PSWD.US,D,20240126,000000,30.92,31.135,30.92,30.97,538,0
+PSWD.US,D,20240129,000000,31.2952,31.65,31.2952,31.65,409,0
+PSWD.US,D,20240130,000000,31.62,31.62,31.49,31.58,607,0
+PSWD.US,D,20240131,000000,31.27,31.31,30.95,30.95,964,0
+PSWD.US,D,20240201,000000,31.29,31.3581,31.21,31.3581,793,0
+PSWD.US,D,20240202,000000,31.44,31.44,31.44,31.44,107,0
+PSWD.US,D,20240205,000000,31.02,31.02,31.02,31.02,14,0
+PSWD.US,D,20240206,000000,31.31,31.4,31,31.4,766,0
+PSWD.US,D,20240207,000000,31.95,31.98,31.95,31.98,294,0
+PSWD.US,D,20240208,000000,32.23,32.23,32.21,32.21,447,0
+PSWD.US,D,20240209,000000,32.67,33,32.67,32.93,8956,0
+PSWD.US,D,20240212,000000,32.955,32.9597,32.71,32.71,615,0
+PSWD.US,D,20240213,000000,31.91,31.91,31.91,31.91,190,0
+PSWD.US,D,20240214,000000,32.62,32.62,32.62,32.62,115,0
+PSWD.US,D,20240215,000000,32.36,32.36,32.32,32.32,262,0
+PSWD.US,D,20240216,000000,32.0749,32.0749,31.8,31.8,8507,0
+PSWD.US,D,20240220,000000,31.75,31.75,31.3856,31.3856,240,0
+PSWD.US,D,20240221,000000,29.69,29.74,29.42,29.69,2028,0
+PSWD.US,D,20240222,000000,30.3684,30.3684,30.3684,30.3684,170,0
+PSWD.US,D,20240223,000000,30.535,30.6235,30.49,30.6235,1227,0
+PSWD.US,D,20240226,000000,30.8499,31.0361,30.8499,31.0361,387,0
+PSWD.US,D,20240227,000000,31.26,31.32,31.26,31.32,604,0
+PSWD.US,D,20240228,000000,31.2949,31.2949,31.285,31.285,286,0
+PSWD.US,D,20240229,000000,31.695,31.86,31.695,31.86,231,0
+PSWD.US,D,20240301,000000,31.5355,31.74,31.5355,31.74,312,0
+PSWD.US,D,20240304,000000,31.68,31.68,31.5,31.5,778,0
+PSWD.US,D,20240305,000000,31.29,31.29,30.76,30.76,415,0
+PSWD.US,D,20240306,000000,31.27,31.27,31.17,31.17,498,0
+PSWD.US,D,20240307,000000,31.55,31.55,31.55,31.55,66,0
+PSWD.US,D,20240308,000000,31.38,31.38,31.38,31.38,262,0
+PSWD.US,D,20240311,000000,31.6,31.6,31.6,31.6,35,0
+PSWD.US,D,20240312,000000,31.75,31.8187,31.75,31.8187,578,0
+PSWD.US,D,20240313,000000,31.68,31.86,31.68,31.77,799,0
+PSWD.US,D,20240314,000000,31.17,31.17,31.17,31.17,78,0
+PSWD.US,D,20240315,000000,31.11,31.22,30.82,30.82,723,0
+PSWD.US,D,20240318,000000,31.06,31.06,30.91,30.91,967,0
+PSWD.US,D,20240319,000000,30.8,30.8,30.8,30.8,88,0
+PSWD.US,D,20240320,000000,31.2133,31.2133,31.2133,31.2133,30,0
+PSWD.US,D,20240321,000000,31.44,31.44,31.14,31.14,583,0
+PSWD.US,D,20240322,000000,31.11,31.11,31,31,408,0
+PSWD.US,D,20240325,000000,30.8,30.8,30.79,30.79,591,0
+PSWD.US,D,20240326,000000,30.76,30.76,30.6991,30.6991,427,0
+PSWD.US,D,20240327,000000,30.72,30.7432,30.625,30.7432,392,0
+PSWD.US,D,20240328,000000,30.74,31.01,30.74,30.88,781,0
+PSWD.US,D,20240401,000000,30.71,30.71,30.58,30.62,394,0
+PSWD.US,D,20240402,000000,30.35,30.5,30.21,30.5,836,0
+PSWD.US,D,20240403,000000,30.4924,30.5199,30.43,30.43,906,0
+PSWD.US,D,20240404,000000,30.12,30.12,30.12,30.12,94,0
+PSWD.US,D,20240405,000000,30.2272,30.3,30.2272,30.3,142,0
+PSWD.US,D,20240408,000000,30.42,30.42,30.42,30.42,154,0
+PSWD.US,D,20240409,000000,30.62,30.64,30.49,30.64,383,0
+PSWD.US,D,20240410,000000,30.11,30.2,30.1,30.2,593,0
+PSWD.US,D,20240411,000000,30.56,30.56,30.56,30.56,14,0
+PSWD.US,D,20240412,000000,30.11,30.24,29.82,29.83,2535,0
+PSWD.US,D,20240415,000000,30.08,30.08,29.0519,29.0519,315,0
+PSWD.US,D,20240416,000000,28.88,28.88,28.88,28.88,43,0
+PSWD.US,D,20240417,000000,29.03,29.03,28.7163,28.7163,607,0
+PSWD.US,D,20240418,000000,28.8,28.8,28.63,28.75,619,0
+PSWD.US,D,20240419,000000,28.56,28.56,28.56,28.56,16,0
+PSWD.US,D,20240422,000000,28.94,28.94,28.94,28.94,33,0
+PSWD.US,D,20240423,000000,29.46,29.46,29.46,29.46,6,0
+PSWD.US,D,20240424,000000,29.57,29.57,29.57,29.57,28,0
+PSWD.US,D,20240425,000000,29.2,29.2,29.2,29.2,23,0
+PSWD.US,D,20240426,000000,29.55,29.64,29.55,29.64,522,0
+PSWD.US,D,20240429,000000,29.8528,29.8528,29.74,29.74,511,0
+PSWD.US,D,20240430,000000,29.53,29.53,29.17,29.17,1335,0
+PSWD.US,D,20240501,000000,29.08,29.27,29.08,29.27,746,0
+PSWD.US,D,20240502,000000,29.26,29.37,29.26,29.37,405,0
+PSWD.US,D,20240503,000000,29.33,29.33,29.33,29.33,12,0
+PSWD.US,D,20240506,000000,29.6758,29.9,29.6758,29.9,295,0
+PSWD.US,D,20240507,000000,29.83,29.83,29.7,29.7,1023,0
+PSWD.US,D,20240508,000000,29.26,29.26,29.26,29.26,15,0
+PSWD.US,D,20240509,000000,29.3769,29.3769,29.3769,29.3769,2,0
+PSWD.US,D,20240510,000000,29.13,29.13,29.13,29.13,28,0
+PSWD.US,D,20240513,000000,29.29,29.3353,29.29,29.31,611,0
+PSWD.US,D,20240514,000000,29.4,29.55,29.4,29.55,301,0
+PSWD.US,D,20240515,000000,29.77,29.98,29.77,29.98,873,0
+PSWD.US,D,20240516,000000,30,30.04,29.96,30.04,552,0
+PSWD.US,D,20240517,000000,29.88,29.88,29.88,29.88,17,0
+PSWD.US,D,20240520,000000,30.1147,30.1147,30.1147,30.1147,90,0
+PSWD.US,D,20240521,000000,29.72,29.77,29.72,29.77,566,0
+PSWD.US,D,20240522,000000,29.7728,29.7728,29.6591,29.6591,114,0
+PSWD.US,D,20240523,000000,29.92,29.92,29.4,29.4,123,0
+PSWD.US,D,20240524,000000,29.52,29.52,29.52,29.52,144,0
+PSWD.US,D,20240528,000000,29.181,29.181,29.181,29.181,36,0
+PSWD.US,D,20240529,000000,28.82,28.96,28.82,28.89,502,0
+PSWD.US,D,20240530,000000,28.27,28.37,28.27,28.37,330,0
+PSWD.US,D,20240531,000000,28.43,28.43,28.43,28.43,42,0
+PSWD.US,D,20240603,000000,28.25,28.25,28.12,28.12,961,0
+PSWD.US,D,20240604,000000,28.17,28.25,28.13,28.13,757,0
+PSWD.US,D,20240605,000000,28.69,28.69,28.69,28.69,12,0
+PSWD.US,D,20240606,000000,28.58,28.63,28.55,28.59,783,0
+PSWD.US,D,20240607,000000,28.59,28.63,28.5,28.63,1813,0
+PSWD.US,D,20240610,000000,28.62,29.14,28.62,29.14,620,0
+PSWD.US,D,20240611,000000,29.0599,29.1857,29.0299,29.13,425,0
+PSWD.US,D,20240612,000000,29.59,29.68,29.42,29.45,1278,0
+PSWD.US,D,20240613,000000,29.4,29.4,29.1,29.1,595,0
+PSWD.US,D,20240614,000000,29,29,28.87,28.9896,1277,0
+PSWD.US,D,20240617,000000,28.9801,29.03,28.96,28.96,299,0
+PSWD.US,D,20240618,000000,28.85,28.9,28.85,28.9,309,0
+PSWD.US,D,20240620,000000,28.7476,28.7476,28.69,28.69,154,0
+PSWD.US,D,20240621,000000,28.855,28.99,28.855,28.99,213,0
+PSWD.US,D,20240624,000000,28.95,29.1572,28.95,29,908,0
+PSWD.US,D,20240625,000000,29.1715,29.1715,29.1453,29.1453,308,0
+PSWD.US,D,20240626,000000,29.1357,29.1403,29.1357,29.1403,117,0
+PSWD.US,D,20240627,000000,30.04,30.04,30.04,30.04,100,0
+PSWD.US,D,20240628,000000,30.12,30.12,30.12,30.12,155,0
+PSWD.US,D,20240701,000000,30.26,30.26,30.2,30.2,451,0
+PSWD.US,D,20240702,000000,30.35,30.35,30.35,30.35,31,0
+PSWD.US,D,20240703,000000,30.57,30.57,30.57,30.57,103,0
+PSWD.US,D,20240705,000000,30.48,30.68,30.48,30.68,149,0
+PSWD.US,D,20240708,000000,30.49,30.6,30.49,30.6,227,0
+PSWD.US,D,20240709,000000,30.49,30.49,30.1847,30.19,783,0
+PSWD.US,D,20240710,000000,30.2158,30.2158,30.2158,30.2158,6,0
+PSWD.US,D,20240711,000000,30.36,30.41,30.36,30.41,313,0
+PSWD.US,D,20240712,000000,30.62,30.62,30.62,30.62,42,0
+PSWD.US,D,20240715,000000,30.7,30.98,30.7,30.98,486,0
+PSWD.US,D,20240716,000000,31.3456,31.3456,31.3456,31.3456,50,0
+PSWD.US,D,20240717,000000,30.92,30.92,30.7,30.8105,1558,0
+PSWD.US,D,20240718,000000,30.13,30.13,30.13,30.13,8,0
+PSWD.US,D,20240719,000000,30.13,30.13,30.01,30.08,428,0
+PSWD.US,D,20240722,000000,30.28,30.28,29.96,30.01,1141,0
+PSWD.US,D,20240723,000000,30.4385,30.4385,30.34,30.34,212,0
+PSWD.US,D,20240724,000000,30.14,30.14,29.69,29.69,642,0
+PSWD.US,D,20240725,000000,30.19,30.19,29.73,29.73,272,0
+PSWD.US,D,20240726,000000,30.11,30.11,30.11,30.11,717,0
+PSWD.US,D,20240729,000000,29.88,29.88,29.88,29.88,106,0
+PSWD.US,D,20240730,000000,29.92,30.23,29.92,30.23,216,0
+PSWD.US,D,20240731,000000,30.5428,30.5428,30.5428,30.5428,5,0
+PSWD.US,D,20240801,000000,29.97,29.97,29.59,29.59,179,0
+PSWD.US,D,20240802,000000,28.89,29.02,28.57,29.02,888,0
+PSWD.US,D,20240805,000000,27.66,28.392,27.66,28.13,856,0
+PSWD.US,D,20240806,000000,28.49,28.6294,28.49,28.5593,462,0
+PSWD.US,D,20240807,000000,29.2,29.2,29.02,29.02,293,0
+PSWD.US,D,20240808,000000,29.3,29.7498,29.3,29.72,558,0
+PSWD.US,D,20240809,000000,29.86,30.25,29.86,30.25,542,0
+PSWD.US,D,20240812,000000,30.27,30.27,29.97,29.97,164,0
+PSWD.US,D,20240813,000000,30.33,30.69,30.33,30.69,658,0
+PSWD.US,D,20240814,000000,30.8,30.8,30.74,30.74,315,0
+PSWD.US,D,20240815,000000,31.23,31.23,31.23,31.23,36,0
+PSWD.US,D,20240816,000000,31.2468,31.2468,31.2468,31.2468,80,0
+PSWD.US,D,20240819,000000,31.6294,31.75,31.5999,31.75,509,0
+PSWD.US,D,20240820,000000,31.76,31.76,31.76,31.76,130,0
+PSWD.US,D,20240821,000000,31.91,32.13,31.91,32.13,149,0
+PSWD.US,D,20240822,000000,31.843,31.843,31.843,31.843,289,0
+PSWD.US,D,20240823,000000,32.15,32.33,32.15,32.33,415,0
+PSWD.US,D,20240826,000000,32.23,32.23,32.1831,32.1831,131,0
+PSWD.US,D,20240827,000000,32.21,32.33,32.21,32.33,427,0
+PSWD.US,D,20240828,000000,31.89,31.89,31.89,31.89,2,0
+PSWD.US,D,20240829,000000,31.93,31.93,31.93,31.93,2,0
+PSWD.US,D,20240830,000000,32.25,32.25,32.08,32.08,473,0
+PSWD.US,D,20240903,000000,31.57,31.6138,31.44,31.47,1924,0
+PSWD.US,D,20240904,000000,31.03,31.03,31.03,31.03,60,0
+PSWD.US,D,20240905,000000,31.0899,31.0899,31.0899,31.0899,35,0
+PSWD.US,D,20240906,000000,30.44,30.44,30.44,30.44,49,0
+PSWD.US,D,20240909,000000,30.75,30.75,30.69,30.7,427,0
+PSWD.US,D,20240910,000000,30.6,30.6,30.6,30.6,13,0
+PSWD.US,D,20240911,000000,30.6,30.72,30.6,30.72,208,0
+PSWD.US,D,20240912,000000,31.15,31.15,31.15,31.15,23,0
+PSWD.US,D,20240913,000000,31.3,31.3,31.3,31.3,4,0
+PSWD.US,D,20240916,000000,31.6021,31.6021,31.6021,31.6021,75,0
+PSWD.US,D,20240917,000000,31.84,31.84,31.84,31.84,12,0
+PSWD.US,D,20240918,000000,31.41,31.41,31.41,31.41,39,0
+PSWD.US,D,20240919,000000,32.14,32.14,32.05,32.05,460,0
+PSWD.US,D,20240920,000000,32.07,32.07,32.07,32.07,66,0
+PSWD.US,D,20240923,000000,32.37,32.37,32.37,32.37,59,0
+PSWD.US,D,20240924,000000,32.27,32.27,32.27,32.27,7,0
+PSWD.US,D,20240925,000000,31.88,31.88,31.88,31.88,11,0
+PSWD.US,D,20240926,000000,32.58,32.58,32.36,32.36,405,0
+PSWD.US,D,20240927,000000,32.16,32.16,32.16,32.16,39,0
+PSWD.US,D,20241001,000000,31.75,31.7786,31.6882,31.7786,599,0
+PSWD.US,D,20241002,000000,31.8207,31.8207,31.8207,31.8207,39,0
+PSWD.US,D,20241003,000000,31.74,31.74,31.6753,31.6753,201,0
+PSWD.US,D,20241004,000000,32.1,32.23,32.1,32.23,488,0
+PSWD.US,D,20241007,000000,31.57,31.57,31.57,31.57,10,0
+PSWD.US,D,20241008,000000,32.17,32.17,32.17,32.17,197,0
+PSWD.US,D,20241009,000000,32.67,32.67,32.67,32.67,36,0
+PSWD.US,D,20241010,000000,32.83,33.126,32.83,33.126,341,0
+PSWD.US,D,20241011,000000,33.345,33.345,33.345,33.345,6,0
+PSWD.US,D,20241014,000000,33.35,33.35,33.29,33.29,314,0
+PSWD.US,D,20241015,000000,33.1169,33.1169,33.06,33.06,163,0
+PSWD.US,D,20241016,000000,33.25,33.25,33.25,33.25,34,0
+PSWD.US,D,20241017,000000,33,33,33,33,63,0
+PSWD.US,D,20241018,000000,33.22,33.22,33.22,33.22,51,0
+PSWD.US,D,20241021,000000,33.12,33.12,33.12,33.12,62,0
+PSWD.US,D,20241022,000000,32.84,32.84,32.84,32.84,37,0
+PSWD.US,D,20241023,000000,32.11,32.11,32.11,32.11,42,0
+PSWD.US,D,20241024,000000,32.2783,32.2783,32.2783,32.2783,50,0
+PSWD.US,D,20241025,000000,32.2819,32.2819,32.2819,32.2819,38,0
+PSWD.US,D,20241028,000000,32.47,32.47,32.47,32.47,12,0
+PSWD.US,D,20241029,000000,32.49,32.49,32.49,32.49,5,0
+PSWD.US,D,20241030,000000,32,32,32,32,22,0
+PSWD.US,D,20241031,000000,32.1,32.1,31.73,31.73,372,0
+PSWD.US,D,20241104,000000,31.641,31.641,31.641,31.641,38,0
+PSWD.US,D,20241105,000000,32.14,32.14,32.14,32.14,9,0
+PSWD.US,D,20241106,000000,32.96,33.49,32.96,33.2884,1621,0
+PSWD.US,D,20241107,000000,33.48,33.48,33.48,33.48,35,0
+PSWD.US,D,20241108,000000,33.53,33.61,33.53,33.61,403,0
+PSWD.US,D,20241112,000000,33.89,33.89,33.81,33.81,344,0
+PSWD.US,D,20241115,000000,33.03,33.03,33.03,33.03,141,0
+PSWD.US,D,20241118,000000,32.772,32.91,32.772,32.91,1110,0
+PSWD.US,D,20241119,000000,32.81,33.12,32.8099,33.12,2217,0
+PSWD.US,D,20241121,000000,33.85,33.85,33.7118,33.7118,494,0
+PSWD.US,D,20241122,000000,33.89,34.04,33.89,34.04,192,0
+PSWD.US,D,20241129,000000,34.32,34.45,34.32,34.38,1340,0
+PSWD.US,D,20241204,000000,35,35.42,35,35.42,183,0
+PSWD.US,D,20241206,000000,34.8781,34.89,34.8781,34.89,190,0
+PSWD.US,D,20241211,000000,34.55,34.69,34.3958,34.3958,3426,0
+PSWD.US,D,20241216,000000,33.92,34.2375,33.92,34.2375,303,0
+PSWD.US,D,20241223,000000,33.1,33.1,33.1,33.1,278,0
+PSWD.US,D,20241231,000000,32.85,32.85,32.78,32.78,119,0
+PSWD.US,D,20250102,000000,32.64,32.76,32.64,32.76,421,0
+PSWD.US,D,20250108,000000,32.54,32.86,32.54,32.86,318,0
+PSWD.US,D,20250113,000000,32.03,32.14,32,32.12,1909,0
+PSWD.US,D,20250114,000000,32.43,32.43,32.2916,32.2916,247,0
+PSWD.US,D,20250116,000000,32.98,33.11,32.98,33.02,718,0
+PSWD.US,D,20250117,000000,33.3,33.3,32.81,32.81,984,0
+PSWD.US,D,20250124,000000,34.19,34.19,33.98,33.98,154,0
+PSWD.US,D,20250128,000000,34.82,34.82,34.82,34.82,267,0
+PSWD.US,D,20250130,000000,35.12,35.12,34.99,34.99,202,0
+PSWD.US,D,20250131,000000,35.2365,35.2365,34.8291,34.8291,265,0
+PSWD.US,D,20250203,000000,34.4,34.7707,34.4,34.7707,584,0
+PSWD.US,D,20250205,000000,35.19,35.57,35.19,35.57,429,0
+PSWD.US,D,20250207,000000,35.5,35.57,35.435,35.57,620,0
+PSWD.US,D,20250212,000000,35.89,36.22,35.89,36.22,589,0
+PSWD.US,D,20250219,000000,36.97,36.97,36.9141,36.9141,314,0
+PSWD.US,D,20250224,000000,35.09,35.09,35.09,35.09,142,0
+PSWD.US,D,20250304,000000,33.66,34.2185,33.66,34.2185,235,0
+PSWD.US,D,20250314,000000,33.64,33.76,33.64,33.76,824,0
+PSWD.US,D,20250317,000000,34.56,34.56,34.3343,34.3343,228,0
+PSWD.US,D,20250318,000000,34.09,34.2442,34.09,34.2442,184,0
+PSWD.US,D,20250320,000000,34.08,34.08,33.89,33.89,543,0
+PSWD.US,D,20250321,000000,33.55,33.87,33.55,33.87,280,0
+PSWD.US,D,20250328,000000,33.55,33.55,33.08,33.08,478,0
+PSWD.US,D,20250402,000000,32.48,33.19,32.48,33.05,305,0
+PSWD.US,D,20250403,000000,32.19,32.19,31.71,31.71,899,0
+PSWD.US,D,20250404,000000,30.1,30.1,29.77,29.77,12960,0
+PSWD.US,D,20250408,000000,29.3899,29.3899,29.16,29.16,301,0
+PSWD.US,D,20250410,000000,31.1,31.76,31.1,31.5,963,0
+PSWD.US,D,20250414,000000,32.1,32.1,32.0157,32.0157,251,0
+PSWD.US,D,20250417,000000,31.8399,31.8399,31.74,31.74,319,0
+PSWD.US,D,20250421,000000,31.58,31.58,30.93,30.93,367,0
+PSWD.US,D,20250425,000000,32.5,32.86,32.5,32.86,476,0
+PSWD.US,D,20250428,000000,32.99,33.33,32.99,33.33,831,0
+PSWD.US,D,20250429,000000,33.9,33.9,33.7808,33.7808,389,0
+PSWD.US,D,20250501,000000,33.825,33.825,33.6595,33.6595,247,0
+PSWD.US,D,20250502,000000,34.41,34.4199,34.2501,34.2501,1046,0
+PSWD.US,D,20250505,000000,34.25,34.82,34.25,34.62,1280,0
+PSWD.US,D,20250507,000000,34.33,34.33,34.09,34.09,359,0
+PSWD.US,D,20250508,000000,34.11,34.54,34.11,34.54,188,0
+PSWD.US,D,20250509,000000,34.0212,34.12,33.94,33.94,448,0
+PSWD.US,D,20250513,000000,35.33,35.46,35.25,35.3,1098,0
+PSWD.US,D,20250514,000000,35.52,35.52,35.06,35.11,597,0
+PSWD.US,D,20250515,000000,34.81,34.89,34.81,34.89,227,0
+PSWD.US,D,20250516,000000,35.0803,35.37,35.0803,35.37,372,0
+PSWD.US,D,20250523,000000,35.0617,35.2,35.0617,35.2,159,0
+PSWD.US,D,20250529,000000,34.8,34.8,34.2608,34.46,3301,0
+PSWD.US,D,20250604,000000,35.71,35.7213,35.58,35.58,479,0
+PSWD.US,D,20250605,000000,35.53,35.75,35.53,35.75,475,0
+PSWD.US,D,20250606,000000,35.8901,35.91,35.8901,35.91,662,0
+PSWD.US,D,20250610,000000,35.94,36.02,35.94,35.94,592,0
+PSWD.US,D,20250611,000000,36.1899,36.1899,35.885,35.885,110,0
+PSWD.US,D,20250613,000000,35.38,35.38,35.27,35.27,293,0
+PSWD.US,D,20250616,000000,36.01,36.04,36.01,36.04,573,0
+PSWD.US,D,20250618,000000,35.9089,35.9089,35.7852,35.7852,648,0
+PSWD.US,D,20250620,000000,35.5302,35.5302,35.14,35.14,253,0
+PSWD.US,D,20250624,000000,36.188,36.188,36.17,36.17,277,0
+PSWD.US,D,20250626,000000,36.1871,36.52,36.1871,36.4547,1952,0
+PSWD.US,D,20250627,000000,36.54,36.54,36.51,36.51,1176,0
+PSWD.US,D,20250701,000000,36.3,36.33,36.3,36.33,1322,0
+PSWD.US,D,20250702,000000,36.3,36.32,36.3,36.32,307,0
+PSWD.US,D,20250703,000000,36.5,37.32,36.5,37.32,493,0
+PSWD.US,D,20250709,000000,37,37,36.995,36.995,291,0
+PSWD.US,D,20250710,000000,36.34,36.46,36.0359,36.0359,593,0
+PSWD.US,D,20250711,000000,35.98,35.98,35.385,35.385,501,0
+PSWD.US,D,20250714,000000,35.685,35.8602,35.685,35.7846,460,0
+PSWD.US,D,20250718,000000,36.4512,36.4512,36.34,36.34,335,0
+PSWD.US,D,20250721,000000,36.4,36.627,36.4,36.515,1315,0
+PSWD.US,D,20250722,000000,36.1294,36.33,36.1294,36.3182,448,0
+PSWD.US,D,20250723,000000,36.3494,36.6259,36.3494,36.6259,419,0
+PSWD.US,D,20250724,000000,36.4653,36.4786,36.42,36.4786,590,0
+PSWD.US,D,20250725,000000,36.59,36.7397,36.59,36.695,1894,0
+PSWD.US,D,20250728,000000,36.61,36.61,36.3917,36.3917,260,0
+PSWD.US,D,20250729,000000,36.51,36.51,36.388,36.388,715,0
+PSWD.US,D,20250731,000000,35.74,35.87,35.4374,35.4374,1044,0
+PSWD.US,D,20250805,000000,35.31,35.31,35.1335,35.1335,320,0
+PSWD.US,D,20250806,000000,35.17,35.4102,35.17,35.4102,254,0
+PSWD.US,D,20250807,000000,34.95,34.95,34.6809,34.6809,594,0
+PSWD.US,D,20250808,000000,34.3802,34.3802,34.0331,34.0331,1318,0
+PSWD.US,D,20250811,000000,34.33,34.343,33.9758,33.9758,581,0
+PSWD.US,D,20250812,000000,34.44,34.6552,34.44,34.6552,1125,0
+PSWD.US,D,20250813,000000,34.96,35.1072,34.96,35.1072,355,0
+PSWD.US,D,20250814,000000,34.75,34.75,34.31,34.339,1459,0
+PSWD.US,D,20250815,000000,34.5811,34.6006,34.5811,34.6006,192,0
+PSWD.US,D,20250818,000000,35.99,35.99,34.7854,34.7854,228,0
+PSWD.US,D,20250820,000000,34.81,34.8114,34.51,34.8114,2537,0
+PSWD.US,D,20250829,000000,35.9,35.9454,35.9,35.9454,217,0
+PSWD.US,D,20250902,000000,35.4102,35.4102,35.205,35.3098,328,0
+PSWD.US,D,20250915,000000,36.6744,36.7258,36.6744,36.7258,329,0
+PSWD.US,D,20250917,000000,37.07,37.07,36.84,36.8928,554,0
+PSWD.US,D,20250923,000000,37.75,37.9,37.2279,37.2279,1917,0
+PSWD.US,D,20250925,000000,37.12,37.3528,37.12,37.3528,881,0
+PSWD.US,D,20250929,000000,37.48,37.66,37.48,37.55,1181,0
+PSWD.US,D,20251003,000000,37.7113,37.7113,37.3101,37.3101,806,0
+PSWD.US,D,20251007,000000,37.394,37.394,36.73,36.8316,3092,0
+PSWD.US,D,20251009,000000,37.58,37.58,37.4752,37.4752,518,0
+PSWD.US,D,20251010,000000,36.81,36.81,36.0621,36.0621,580,0
+PSWD.US,D,20251014,000000,36.165,36.165,36.14,36.14,203,0
+PSWD.US,D,20251015,000000,36.06,36.206,36.03,36.206,2512,0
+PSWD.US,D,20251016,000000,36.31,36.31,35.8828,35.8828,502,0
+PSWD.US,D,20251017,000000,35.62,35.8492,35.62,35.8492,299,0
+PSWD.US,D,20251020,000000,36.06,36.6475,36.06,36.6475,2532,0
+PSWD.US,D,20251023,000000,36.42,36.9206,36.42,36.9206,207,0
+PSWD.US,D,20251024,000000,37.25,37.25,37.1658,37.1658,852,0
+PSWD.US,D,20251027,000000,37.4425,37.4425,37.3685,37.3685,1616,0
+PSWD.US,D,20251028,000000,37.36,37.6612,37.36,37.515,688,0
+PSWD.US,D,20251029,000000,36.3092,36.3389,35.85,35.9564,1148,0
+PSWD.US,D,20251030,000000,35.85,35.955,35.85,35.955,171,0
+PSWD.US,D,20251031,000000,36.02,36.2967,36.02,36.2967,1018,0
+PSWD.US,D,20251104,000000,35.49,35.49,35.405,35.405,3465,0
+PSWD.US,D,20251106,000000,35.26,35.585,35.26,35.585,834,0
+PSWD.US,D,20251107,000000,35.78,36.0775,35.78,36.0775,668,0
+PSWD.US,D,20251112,000000,36.92,36.92,36.1855,36.1855,1058,0
+PSWD.US,D,20251113,000000,35.5895,35.5895,35.3706,35.3706,321,0
+PSWD.US,D,20251114,000000,34.96,35.4299,34.96,35.2409,1387,0
+PSWD.US,D,20251118,000000,34.39,34.39,34.0105,34.2916,1182,0
+PSWD.US,D,20251120,000000,34.3,34.3001,33.4782,33.4782,762,0
+PSWD.US,D,20251121,000000,33.525,34.03,33.49,33.8553,3244,0
+PSWD.US,D,20251124,000000,34.33,34.33,34.2291,34.2291,235,0
+PSWD.US,D,20251125,000000,34.6607,34.7827,34.6607,34.7827,474,0
+PSWD.US,D,20251126,000000,34.43,34.4301,34.4237,34.4237,610,0
+PSWD.US,D,20251128,000000,34.52,34.5832,34.52,34.5832,483,0
+PSWD.US,D,20251203,000000,34.4385,34.8661,34.4385,34.8661,483,0
+PSWD.US,D,20251204,000000,35.023,35.023,34.9256,34.9256,244,0
+PSWD.US,D,20251209,000000,34.37,34.6915,34.37,34.6055,406,0
+PSWD.US,D,20251212,000000,34.62,34.62,34.5049,34.5049,519,0
+PSWD.US,D,20251215,000000,34.62,34.62,33.84,33.9383,1782,0
+PSWD.US,D,20251216,000000,33.84,33.9203,33.57,33.9203,868,0
+PSWD.US,D,20251217,000000,33.54,33.5401,33.3694,33.3694,442,0
+PSWD.US,D,20251219,000000,33.57,33.6203,33.51,33.6203,885,0
+PSWD.US,D,20251223,000000,33.56,33.61,33.51,33.61,964,0
+PSWD.US,D,20251230,000000,33.3,33.3357,33.3,33.3357,305,0
+PSWD.US,D,20251231,000000,33.22,33.22,33.0561,33.0561,774,0
+PSWD.US,D,20260102,000000,33.2,33.2,32.7306,32.7306,1060,0
+PSWD.US,D,20260105,000000,32.8278,33.32,32.8278,32.9988,2195,0
+PSWD.US,D,20260106,000000,33.1534,33.2582,33.1534,33.2582,381,0
+PSWD.US,D,20260107,000000,33.62,34.01,33.62,33.8919,917,0
+PSWD.US,D,20260109,000000,33.82,33.82,33.79,33.79,310,0
+PSWD.US,D,20260112,000000,34.05,34.1375,34.05,34.1375,501,0
+PSWD.US,D,20260116,000000,33.18,33.18,33.14,33.14,434,0
+PSWD.US,D,20260121,000000,32.84,32.8582,32.84,32.8582,257,0
+PSWD.US,D,20260123,000000,33.41,33.4606,33.41,33.4606,277,0
+PSWD.US,D,20260127,000000,34.63,34.63,34.6,34.6,684,0
+PSWD.US,D,20260128,000000,34.44,34.44,34.3625,34.3718,575,0
+PSWD.US,D,20260129,000000,32.93,33.3411,32.93,33.3411,529,0
+PSWD.US,D,20260202,000000,33.1,33.1,33.091,33.0974,432,0
+PSWD.US,D,20260203,000000,31.52,31.8208,31.52,31.8208,650,0
+PSWD.US,D,20260204,000000,30.86,31.3795,30.86,31.324,1185,0
+PSWD.US,D,20260205,000000,31.36,31.36,30.5842,30.5842,256,0
+PSWD.US,D,20260209,000000,31.49,32.0531,31.49,32.0531,923,0
+PSWD.US,D,20260210,000000,32.23,32.6301,32.23,32.4501,680,0
+PSWD.US,D,20260213,000000,32.66,32.6974,32.66,32.6974,316,0
+PSWD.US,D,20260217,000000,32.59,32.59,32.0873,32.0873,417,0
+PSWD.US,D,20260218,000000,32,32,32,32,289,0
diff --git a/daily/us/nasdaq etfs/ptir.us.txt b/daily/us/nasdaq etfs/ptir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d425de35eb5cf11a74131775039ccc98598899d2
--- /dev/null
+++ b/daily/us/nasdaq etfs/ptir.us.txt	
@@ -0,0 +1,364 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTIR.US,D,20240906,000000,1.67133,1.70793,1.56267,1.63865,1875270,0
+PTIR.US,D,20240909,000000,1.9,2.112,1.88,2.102,2408025,0
+PTIR.US,D,20240910,000000,2.14133,2.16,2,2.124,3785940,0
+PTIR.US,D,20240911,000000,2.03067,2.132,1.98267,2.12667,1803420,0
+PTIR.US,D,20240912,000000,2.12667,2.194,2.09807,2.14133,1236255,0
+PTIR.US,D,20240913,000000,2.13733,2.2626,2.13733,2.21174,1114455,0
+PTIR.US,D,20240916,000000,2.242,2.38,2.2186,2.30667,1955295,0
+PTIR.US,D,20240917,000000,2.40133,2.40133,2.25333,2.32333,2239800,0
+PTIR.US,D,20240918,000000,2.256,2.40267,2.24933,2.31867,1813185,0
+PTIR.US,D,20240919,000000,2.39467,2.43667,2.29467,2.37372,2440665,0
+PTIR.US,D,20240920,000000,2.27133,2.42267,2.22273,2.412,1301355,0
+PTIR.US,D,20240923,000000,2.37667,2.54333,2.33867,2.506,1836210,0
+PTIR.US,D,20240924,000000,2.516,2.516,2.31486,2.37733,2392395,0
+PTIR.US,D,20240925,000000,2.35667,2.40193,2.3094,2.396,2236830,0
+PTIR.US,D,20240926,000000,2.416,2.44133,2.3292,2.38933,818445,0
+PTIR.US,D,20240927,000000,2.37467,2.43733,2.32733,2.35867,804405,0
+PTIR.US,D,20240930,000000,2.31467,2.416,2.274,2.40333,705540,0
+PTIR.US,D,20241001,000000,2.42533,2.44067,2.25933,2.31333,908475,0
+PTIR.US,D,20241002,000000,2.276,2.45799,2.272,2.442,1533120,0
+PTIR.US,D,20241003,000000,2.42933,2.67267,2.42933,2.66267,2715615,0
+PTIR.US,D,20241004,000000,2.72933,2.80333,2.69133,2.77067,2503815,0
+PTIR.US,D,20241007,000000,2.75267,2.77333,2.59933,2.61467,2062410,0
+PTIR.US,D,20241008,000000,2.66867,2.96225,2.644,2.95667,3067545,0
+PTIR.US,D,20241009,000000,2.97867,3.22463,2.9254,3.198,4389150,0
+PTIR.US,D,20241010,000000,3.16733,3.30533,3.09031,3.25,3036630,0
+PTIR.US,D,20241011,000000,3.23333,3.37733,3.1154,3.248,3612195,0
+PTIR.US,D,20241014,000000,3.26867,3.37733,3.21727,3.23067,2581725,0
+PTIR.US,D,20241015,000000,3.246,3.26667,2.952,3.088,4183980,0
+PTIR.US,D,20241016,000000,3.07333,3.08333,2.78667,3.01133,2660385,0
+PTIR.US,D,20241017,000000,3.05,3.10667,2.96667,3.01667,2177115,0
+PTIR.US,D,20241018,000000,3.012,3.15933,2.97415,3.15933,2028435,0
+PTIR.US,D,20241021,000000,3.14667,3.222,3.079,3.11333,1983900,0
+PTIR.US,D,20241022,000000,3.10933,3.22667,3.06467,3.15,1524690,0
+PTIR.US,D,20241023,000000,3.144,3.25933,3.02333,3.104,1804155,0
+PTIR.US,D,20241024,000000,3.13933,3.26267,3.11333,3.23867,1653585,0
+PTIR.US,D,20241025,000000,3.28333,3.45933,3.25313,3.43333,3525600,0
+PTIR.US,D,20241028,000000,3.46267,3.46933,3.40767,3.452,2543820,0
+PTIR.US,D,20241029,000000,3.44,3.45667,3.30533,3.44,1968330,0
+PTIR.US,D,20241030,000000,3.39,3.41667,3.23867,3.25467,1939050,0
+PTIR.US,D,20241031,000000,3.09733,3.18,2.84133,2.92867,2967720,0
+PTIR.US,D,20241101,000000,2.98133,3.06667,2.93333,2.978,2440710,0
+PTIR.US,D,20241104,000000,2.87,2.9906,2.86,2.914,4319340,0
+PTIR.US,D,20241105,000000,3.82933,4.3406,3.68,4.284,12729990,0
+PTIR.US,D,20241106,000000,4.67333,5.02733,4.36333,5.02667,8458065,0
+PTIR.US,D,20241107,000000,5.08133,5.17733,4.662,5.066,9732075,0
+PTIR.US,D,20241108,000000,5.01933,5.54333,4.9697,5.53,6302220,0
+PTIR.US,D,20241111,000000,5.86933,6.218,5.58667,5.878,14219985,0
+PTIR.US,D,20241112,000000,5.64,5.837,5.55733,5.80933,11795655,0
+PTIR.US,D,20241113,000000,6.14333,6.48867,5.796,5.96933,7817850,0
+PTIR.US,D,20241114,000000,6.06467,6.06467,5.54067,5.654,9530190,0
+PTIR.US,D,20241115,000000,6.03467,6.96697,5.98933,6.93333,12524820,0
+PTIR.US,D,20241118,000000,6.684,6.71533,5.47333,5.97533,14708610,0
+PTIR.US,D,20241119,000000,5.63333,6.31133,5.6,6.29533,6803955,0
+PTIR.US,D,20241120,000000,6.22667,6.29767,5.70667,6.13533,6997785,0
+PTIR.US,D,20241121,000000,6.124,6.37467,5.88867,5.98133,6296550,0
+PTIR.US,D,20241122,000000,6.05067,6.576,6.01067,6.558,7776525,0
+PTIR.US,D,20241125,000000,7.09867,7.27667,6.50733,6.62267,11612190,0
+PTIR.US,D,20241126,000000,6.596,6.85667,6.47067,6.84867,5683245,0
+PTIR.US,D,20241127,000000,6.966,7.2,6.52933,6.90733,7248855,0
+PTIR.US,D,20241129,000000,6.85467,7.122,6.85467,7.102,2862210,0
+PTIR.US,D,20241202,000000,7.17,7.26733,6.87867,6.95533,4989465,0
+PTIR.US,D,20241203,000000,6.944,8.00867,6.944,7.92933,11506230,0
+PTIR.US,D,20241204,000000,7.97067,7.97067,7.10734,7.67533,10203855,0
+PTIR.US,D,20241205,000000,7.72067,8.35067,7.68,8.11867,8671020,0
+PTIR.US,D,20241206,000000,8.344,9.21133,8.2,9.11267,11599395,0
+PTIR.US,D,20241209,000000,10.0947,10.17,7.85991,8.198,27519510,0
+PTIR.US,D,20241210,000000,8.06433,8.874,7.80081,7.83867,17031135,0
+PTIR.US,D,20241211,000000,8.29333,8.29912,7.20067,8.18733,17361360,0
+PTIR.US,D,20241212,000000,8.13,8.82131,8.05,8.34467,13007700,0
+PTIR.US,D,20241213,000000,8.38733,8.98867,8.172,8.98733,14741685,0
+PTIR.US,D,20241216,000000,8.814,9.38267,7.83333,8.90667,25175880,0
+PTIR.US,D,20241217,000000,8.31333,8.78,7.96364,8.58667,16354575,0
+PTIR.US,D,20241218,000000,8.54333,9.31333,7.65533,7.90933,24166965,0
+PTIR.US,D,20241219,000000,8.42333,9.02866,8.33333,8.53933,18047160,0
+PTIR.US,D,20241220,000000,8.088,9.98867,7.89333,9.986,21254385,0
+PTIR.US,D,20241223,000000,9.976,10.3053,9.18077,9.992,13015605,0
+PTIR.US,D,20241224,000000,10.0747,11,10.0747,10.4153,10368525,0
+PTIR.US,D,20241226,000000,10.608,10.6847,10.134,10.3413,9250365,0
+PTIR.US,D,20241227,000000,10.1653,10.2707,9.27833,9.57,10337685,0
+PTIR.US,D,20241230,000000,9.05133,9.6,8.84268,9.08533,7824945,0
+PTIR.US,D,20241231,000000,9.23333,9.23333,8.59933,8.74533,7028895,0
+PTIR.US,D,20250102,000000,8.88867,8.906,7.98338,8.63867,11192145,0
+PTIR.US,D,20250103,000000,8.64,9.71067,8.64,9.69067,8147250,0
+PTIR.US,D,20250106,000000,9.412,9.73133,8.41908,8.74267,15513390,0
+PTIR.US,D,20250107,000000,8.52267,8.58333,7.30987,7.37667,14780670,0
+PTIR.US,D,20250108,000000,6.968,7.24867,6.63533,7.00267,11892705,0
+PTIR.US,D,20250110,000000,6.52267,6.96908,6.34133,6.79,8716380,0
+PTIR.US,D,20250113,000000,6.16533,6.46667,6.01733,6.31933,7220595,0
+PTIR.US,D,20250114,000000,6.806,6.95799,6.36933,6.50133,7046460,0
+PTIR.US,D,20250115,000000,7.02867,7.07533,6.75553,6.946,7486080,0
+PTIR.US,D,20250116,000000,7.13467,7.61193,6.99667,7.168,6131370,0
+PTIR.US,D,20250117,000000,7.47267,7.79167,7.35,7.68733,6982995,0
+PTIR.US,D,20250121,000000,7.998,8.07733,7.43667,7.956,8037285,0
+PTIR.US,D,20250122,000000,8.28733,8.84167,8.13267,8.77067,10365105,0
+PTIR.US,D,20250123,000000,8.58,9.27133,8.57402,9.26667,8050470,0
+PTIR.US,D,20250124,000000,9.29333,10.014,9.13801,9.25467,9905085,0
+PTIR.US,D,20250127,000000,8.036,8.71267,7.80133,8.432,15272625,0
+PTIR.US,D,20250128,000000,8.45533,9.59067,8.12133,9.49867,10469130,0
+PTIR.US,D,20250129,000000,9.42733,9.612,8.92533,9.36867,7075485,0
+PTIR.US,D,20250130,000000,9.40067,9.84708,9.286,9.71,5303415,0
+PTIR.US,D,20250131,000000,9.69333,10.6627,9.65133,10.0193,11032575,0
+PTIR.US,D,20250203,000000,9.424,10.42,9.05333,10.3543,18051060,0
+PTIR.US,D,20250204,000000,14.992,16.02,14.46,15.246,25568145,0
+PTIR.US,D,20250205,000000,14.65,15.161,13.9333,14.5213,8591175,0
+PTIR.US,D,20250206,000000,14.4527,17.4293,14.2667,17.3527,11125575,0
+PTIR.US,D,20250207,000000,17.4947,18.8854,17.1051,17.1847,13107540,0
+PTIR.US,D,20250210,000000,17.5687,19.0467,16.5684,19.004,7832265,0
+PTIR.US,D,20250211,000000,18.9753,19.6213,17.5567,17.686,6233970,0
+PTIR.US,D,20250212,000000,16.91,19.266,16.9097,19.2233,8058510,0
+PTIR.US,D,20250213,000000,19.1087,19.4827,18.5127,19.37,6248955,0
+PTIR.US,D,20250214,000000,19.316,20.2293,18.9867,19.732,5361165,0
+PTIR.US,D,20250218,000000,20.368,21.684,19.5097,21.5527,7313295,0
+PTIR.US,D,20250219,000000,21.302,21.7867,16.0347,17.2473,17804700,0
+PTIR.US,D,20250220,000000,14.4147,15.7652,12.2168,15.4327,34028790,0
+PTIR.US,D,20250221,000000,15.8264,16.2053,13.6961,13.998,15695715,0
+PTIR.US,D,20250224,000000,12.452,13.3467,10.6667,11.0667,26592195,0
+PTIR.US,D,20250225,000000,10.9793,11.276,9.72,10.2987,19555290,0
+PTIR.US,D,20250226,000000,10.676,11.234,10.2787,10.6733,12112710,0
+PTIR.US,D,20250227,000000,11.3,11.7147,9.477,9.59467,14456910,0
+PTIR.US,D,20250228,000000,8.49933,9.63333,8.2,9.62733,17241390,0
+PTIR.US,D,20250303,000000,10.4613,10.8813,9.08533,9.304,14672610,0
+PTIR.US,D,20250304,000000,8.544,10.4033,8.36303,9.48667,16652670,0
+PTIR.US,D,20250305,000000,9.91867,10.8227,9.09533,10.806,16360365,0
+PTIR.US,D,20250306,000000,10.1313,10.352,8.36933,8.478,20365560,0
+PTIR.US,D,20250307,000000,8.376,9.44785,8.2,9.39467,23479035,0
+PTIR.US,D,20250310,000000,8.732,8.84933,7.12733,7.50933,18953205,0
+PTIR.US,D,20250311,000000,7.37267,8.36467,7.37267,7.838,18852960,0
+PTIR.US,D,20250312,000000,8.94067,9.13118,8.20467,8.952,15314025,0
+PTIR.US,D,20250313,000000,8.76467,8.97667,7.80742,8.08067,12440715,0
+PTIR.US,D,20250314,000000,8.77067,9.616,8.6,9.42133,16929360,0
+PTIR.US,D,20250317,000000,9.87267,9.97467,9.03867,9.66333,17966670,0
+PTIR.US,D,20250318,000000,9.29267,9.37,8.44867,8.894,14263110,0
+PTIR.US,D,20250319,000000,9.01267,9.74933,8.67533,9.352,9861675,0
+PTIR.US,D,20250320,000000,9.228,10.1519,9.14507,9.62,11692845,0
+PTIR.US,D,20250321,000000,9.25933,10.4256,8.98,10.4253,10556880,0
+PTIR.US,D,20250324,000000,10.9707,11.8733,10.7253,11.7373,14738775,0
+PTIR.US,D,20250325,000000,11.824,12.068,11.3207,11.6773,10435455,0
+PTIR.US,D,20250326,000000,11.6073,11.85,10.3,10.6513,12566355,0
+PTIR.US,D,20250327,000000,10.3527,10.9553,10.0439,10.122,10633830,0
+PTIR.US,D,20250328,000000,9.94333,9.94567,8.78467,9.17333,14019885,0
+PTIR.US,D,20250331,000000,7.93333,8.91333,7.66667,8.86467,14961135,0
+PTIR.US,D,20250401,000000,8.75733,9.04267,8.33111,8.908,10157130,0
+PTIR.US,D,20250402,000000,8.41,9.69667,8.41,9.482,14862240,0
+PTIR.US,D,20250403,000000,8.17,9.092,8.17,8.664,16489725,0
+PTIR.US,D,20250404,000000,7.93333,8.07866,6.246,6.65933,33660105,0
+PTIR.US,D,20250407,000000,5.33667,8.07333,5.26667,7.36133,45121020,0
+PTIR.US,D,20250408,000000,8.394,8.9,6.86933,7.25067,25927590,0
+PTIR.US,D,20250409,000000,7.416,10.248,7.25067,9.99533,46784340,0
+PTIR.US,D,20250410,000000,9.21467,9.71333,8.31867,9.25667,18839745,0
+PTIR.US,D,20250411,000000,9.12533,9.438,8.602,9.22667,13252665,0
+PTIR.US,D,20250414,000000,10.69,11.0807,9.85133,10.092,20752710,0
+PTIR.US,D,20250415,000000,10.27,11.4667,10.2067,11.3333,19939545,0
+PTIR.US,D,20250416,000000,10.8133,11.0773,9.3201,10.042,23498940,0
+PTIR.US,D,20250417,000000,10.4647,10.5273,9.93267,10.2373,12556395,0
+PTIR.US,D,20250421,000000,10.094,10.822,9.27467,9.59333,15114390,0
+PTIR.US,D,20250422,000000,10.1373,10.746,9.72533,10.2573,16970580,0
+PTIR.US,D,20250423,000000,11.326,12.358,11.1262,11.73,24365025,0
+PTIR.US,D,20250424,000000,11.938,13.4107,11.8,13.3567,19786725,0
+PTIR.US,D,20250425,000000,13.4747,14.626,13.0667,14.6087,14624655,0
+PTIR.US,D,20250428,000000,14.8607,15.1333,13.59,15.0907,16263885,0
+PTIR.US,D,20250429,000000,14.8773,15.5367,14.7087,15.4487,9817080,0
+PTIR.US,D,20250430,000000,14.2207,16.1577,14.004,16.0907,15693690,0
+PTIR.US,D,20250501,000000,16.5333,16.5452,15.4267,15.46,11967030,0
+PTIR.US,D,20250502,000000,16.1393,17.6333,16.1393,17.5987,13443420,0
+PTIR.US,D,20250505,000000,17.4533,17.8667,16.778,17.5133,23522055,0
+PTIR.US,D,20250506,000000,14.2,14.5313,12.2467,13.212,40787700,0
+PTIR.US,D,20250507,000000,12.9447,13.9607,12.784,13.6213,18584145,0
+PTIR.US,D,20250508,000000,14.1267,16.0613,14.06,15.748,22886625,0
+PTIR.US,D,20250509,000000,15.6667,15.6907,14.634,15.2707,17645955,0
+PTIR.US,D,20250512,000000,16.16,16.16,14.6653,15.552,17591265,0
+PTIR.US,D,20250513,000000,15.9433,18.734,15.8587,18.07,23522205,0
+PTIR.US,D,20250514,000000,18.362,19.6,17.924,18.6487,16556985,0
+PTIR.US,D,20250515,000000,18.1293,18.6393,17.3967,18.07,12998370,0
+PTIR.US,D,20250516,000000,18.3207,18.6667,17.682,18.4553,8472780,0
+PTIR.US,D,20250519,000000,17.08,17.942,16.9933,17.524,10531065,0
+PTIR.US,D,20250520,000000,17.8053,17.966,17.0913,17.344,6327945,0
+PTIR.US,D,20250521,000000,17.2327,17.7263,15.658,15.9347,12465780,0
+PTIR.US,D,20250522,000000,16.2747,17.4653,16.184,16.404,10857135,0
+PTIR.US,D,20250523,000000,15.934,17.224,15.9333,16.646,10231755,0
+PTIR.US,D,20250527,000000,17.5547,17.8845,16,16.6547,11767050,0
+PTIR.US,D,20250528,000000,16.8793,17.276,16.5227,16.7513,7434840,0
+PTIR.US,D,20250529,000000,17.1673,17.4913,16.1867,16.366,9661785,0
+PTIR.US,D,20250530,000000,16.666,18.92,16.454,18.8727,22182570,0
+PTIR.US,D,20250602,000000,18.866,19.6313,18.062,18.936,9796020,0
+PTIR.US,D,20250603,000000,19.258,19.8667,18.4047,19.2653,11694810,0
+PTIR.US,D,20250604,000000,19.1947,19.1947,17.1,18.352,10829025,0
+PTIR.US,D,20250605,000000,18.12,19.1333,15.2413,15.4953,22903065,0
+PTIR.US,D,20250606,000000,16.436,17.5833,16.0547,17.496,11849220,0
+PTIR.US,D,20250609,000000,17.316,18.7227,16.701,18.654,9346170,0
+PTIR.US,D,20250610,000000,18.4093,19.2243,17.924,18.888,5927145,0
+PTIR.US,D,20250611,000000,19.2333,20.7113,18.9513,19.886,9569805,0
+PTIR.US,D,20250612,000000,19.8633,20.0274,19.3687,19.532,5224200,0
+PTIR.US,D,20250613,000000,18.994,20.9053,18.994,20.1007,8919630,0
+PTIR.US,D,20250616,000000,20.938,22.314,20.8667,21.316,7906470,0
+PTIR.US,D,20250617,000000,21.33,21.3727,19.7167,20.366,7729095,0
+PTIR.US,D,20250618,000000,20.552,20.9173,20.1333,20.8567,5610990,0
+PTIR.US,D,20250620,000000,21.0307,21.4967,19.8989,20.092,4917300,0
+PTIR.US,D,20250623,000000,20.4613,21.4313,19.6667,20.798,6373110,0
+PTIR.US,D,20250624,000000,21.1687,21.884,20.214,21.75,5152350,0
+PTIR.US,D,20250625,000000,22.148,23.1016,21.2747,21.6753,4726380,0
+PTIR.US,D,20250626,000000,22.28,23.2314,21.6733,22.092,7242960,0
+PTIR.US,D,20250627,000000,22.2,22.2,17.8993,17.9267,14614965,0
+PTIR.US,D,20250630,000000,19.8693,20.1333,19.0355,19.4493,9297555,0
+PTIR.US,D,20250701,000000,19.0333,19.3327,17.2027,17.8373,10208010,0
+PTIR.US,D,20250702,000000,17.962,18.5423,17.7013,18.2153,4468185,0
+PTIR.US,D,20250703,000000,18.8553,19.1333,18.2923,18.8067,3254505,0
+PTIR.US,D,20250707,000000,18.7607,20.1733,18.2667,20.122,6028755,0
+PTIR.US,D,20250708,000000,20.0287,20.3253,19.2,20.284,4258350,0
+PTIR.US,D,20250709,000000,20.33,21.27,19.656,21.27,3268103,0
+PTIR.US,D,20250710,000000,21.38,21.86,20.2136,21.1,2817549,0
+PTIR.US,D,20250711,000000,20.92,21.68,20.86,20.96,3274187,0
+PTIR.US,D,20250714,000000,21.07,23.14,20.98,23,6075356,0
+PTIR.US,D,20250715,000000,22.97,23.48,22.48,22.82,3465516,0
+PTIR.US,D,20250716,000000,23.02,23.74,22.56,23.54,2973218,0
+PTIR.US,D,20250717,000000,23.745,25.03,23.52,24.51,3296981,0
+PTIR.US,D,20250718,000000,24.64,24.7553,23.84,24.36,3280986,0
+PTIR.US,D,20250721,000000,24.5077,24.95,23.68,23.78,2722828,0
+PTIR.US,D,20250722,000000,23.45,23.75,21.69,22.96,3199226,0
+PTIR.US,D,20250723,000000,23.23,24.65,22.69,24.65,2973350,0
+PTIR.US,D,20250724,000000,24.4,24.9352,23.98,24.69,1825022,0
+PTIR.US,D,20250725,000000,24.96,26.43,24.91,25.94,2951905,0
+PTIR.US,D,20250728,000000,26.28,26.3899,24.08,25.64,3809525,0
+PTIR.US,D,20250729,000000,25.87,26.35,24.66,25.08,2068719,0
+PTIR.US,D,20250730,000000,25.39,26.08,25.2,25.83,2410739,0
+PTIR.US,D,20250731,000000,26.33,26.58,25.22,25.77,2377329,0
+PTIR.US,D,20250801,000000,24.66,25.67,23.37,24.41,3044043,0
+PTIR.US,D,20250804,000000,25.755,26.61,25.57,26.41,5846836,0
+PTIR.US,D,20250805,000000,30.07,31.5541,29.23,30.55,7615916,0
+PTIR.US,D,20250806,000000,29.9,33.13,29.77,32.77,4931172,0
+PTIR.US,D,20250807,000000,33.34,34.56,32.27,33.72,4119063,0
+PTIR.US,D,20250808,000000,34.66,35.82,34.55,35.49,3165101,0
+PTIR.US,D,20250811,000000,35.34,35.5,33.53,33.8,3672608,0
+PTIR.US,D,20250812,000000,34.63,35.83,33.635,35.37,2930325,0
+PTIR.US,D,20250813,000000,36.23,36.34,34.13,34.41,2408744,0
+PTIR.US,D,20250814,000000,33.7,34.75,32.48,33.16,2723702,0
+PTIR.US,D,20250815,000000,32.64,32.73,30.32,31.71,3172902,0
+PTIR.US,D,20250818,000000,31.04,31.94,29.65,30.6,3632643,0
+PTIR.US,D,20250819,000000,29.65,29.95,24.58,24.86,11859390,0
+PTIR.US,D,20250820,000000,23.07,24.439,20,24.29,17159786,0
+PTIR.US,D,20250821,000000,24.71,24.89,23.61,24.34,6172655,0
+PTIR.US,D,20250822,000000,23.99,26.5,23.4,25.1,9253903,0
+PTIR.US,D,20250825,000000,24.33,25.05,22.13,24.62,6235742,0
+PTIR.US,D,20250826,000000,24.05,26.145,23.79,25.73,6236338,0
+PTIR.US,D,20250827,000000,26.21,26.21,24.18,24.44,5891762,0
+PTIR.US,D,20250828,000000,24.71,24.88,23.39,24.85,4063300,0
+PTIR.US,D,20250829,000000,24.52,24.9,23.63,24.37,3065772,0
+PTIR.US,D,20250902,000000,22.64,24.9,22.39,24.49,4331324,0
+PTIR.US,D,20250903,000000,24.66,25.75,23.41,23.79,5229238,0
+PTIR.US,D,20250904,000000,23.81,24.4499,23.27,24.17,4187634,0
+PTIR.US,D,20250905,000000,24.68,25.01,21.67,23.21,5948163,0
+PTIR.US,D,20250908,000000,23.8,24.775,23.8,24.12,3139302,0
+PTIR.US,D,20250909,000000,24.49,26.15,24.215,26.02,5889486,0
+PTIR.US,D,20250910,000000,27.13,28,26.39,27.44,6203832,0
+PTIR.US,D,20250911,000000,27.61,27.61,26.28,26.64,4452633,0
+PTIR.US,D,20250912,000000,26.96,28.95,26.53,28.91,6019395,0
+PTIR.US,D,20250915,000000,28.26,28.86,27.56,28.83,3618003,0
+PTIR.US,D,20250916,000000,28.78,28.83,28.07,28.48,3145116,0
+PTIR.US,D,20250917,000000,28.07,28.25,25.5,27.84,6061988,0
+PTIR.US,D,20250918,000000,28.51,31.16,28.2,30.67,6197896,0
+PTIR.US,D,20250919,000000,30.73,33.23,30.61,32.52,6351122,0
+PTIR.US,D,20250922,000000,32.03,32.47,31.09,31.45,4499094,0
+PTIR.US,D,20250923,000000,32.6,33.68,30.64,32.58,5451333,0
+PTIR.US,D,20250924,000000,33.05,33.39,30.645,31.51,3744100,0
+PTIR.US,D,20250925,000000,30.12,33.16,29.63,31.32,6311378,0
+PTIR.US,D,20250926,000000,31.27,31.6328,29.86,30.75,2967405,0
+PTIR.US,D,20250929,000000,31.47,32.1099,30.6399,31.22,3081063,0
+PTIR.US,D,20250930,000000,31.3,32.55,30.9804,32.45,3214694,0
+PTIR.US,D,20251001,000000,32.17,33.8,31.42,33.31,4092037,0
+PTIR.US,D,20251002,000000,34,34.48,32.63,34.07,2652126,0
+PTIR.US,D,20251003,000000,33.83,33.95,28.15,29.03,12708602,0
+PTIR.US,D,20251006,000000,31,32.2556,30.55,31.13,4900717,0
+PTIR.US,D,20251007,000000,31.36,33.41,31.0745,31.99,5379488,0
+PTIR.US,D,20251008,000000,32.225,32.72,31.6701,32.47,2301836,0
+PTIR.US,D,20251009,000000,32.56,33.9197,31.21,33.16,3348613,0
+PTIR.US,D,20251010,000000,33.035,33.72,29.48,29.55,5695982,0
+PTIR.US,D,20251013,000000,30.59,30.8,28.92,30.15,3617529,0
+PTIR.US,D,20251014,000000,29.77,31.87,27.97,30.98,4147023,0
+PTIR.US,D,20251015,000000,31.67,32.56,29.72,30.96,3187421,0
+PTIR.US,D,20251016,000000,31.75,32.72,29.87,30.41,3593451,0
+PTIR.US,D,20251017,000000,30.16,31.575,28.98,30.42,3205836,0
+PTIR.US,D,20251020,000000,30.86,32.08,30.2,31.56,2210452,0
+PTIR.US,D,20251021,000000,31.75,31.84,30.55,31.55,2017779,0
+PTIR.US,D,20251022,000000,31.65,31.78,27.35,29.48,5117306,0
+PTIR.US,D,20251023,000000,29.43,31.455,29.32,31.1,2646745,0
+PTIR.US,D,20251024,000000,31.95,33.02,31.93,32.48,2589357,0
+PTIR.US,D,20251027,000000,34.035,35.38,33.52,34.08,3940322,0
+PTIR.US,D,20251028,000000,34.23,35.02,33.24,34.21,3812554,0
+PTIR.US,D,20251029,000000,34.79,37.925,34.55,37.55,5193617,0
+PTIR.US,D,20251030,000000,37.43,37.88,35.8,35.93,2784247,0
+PTIR.US,D,20251031,000000,37.7,39.47,37.18,38.11,4782216,0
+PTIR.US,D,20251103,000000,39.8,40.78,38.63,40.78,6752707,0
+PTIR.US,D,20251104,000000,34.68,36.13,32.265,34.18,9220936,0
+PTIR.US,D,20251105,000000,33.51,34,30.85,33.17,6630587,0
+PTIR.US,D,20251106,000000,33.18,34.25,28.46,28.65,8238590,0
+PTIR.US,D,20251107,000000,27.99,29.79,26.59,29.58,7062115,0
+PTIR.US,D,20251110,000000,31.57,35.11,31.4,34.73,7144098,0
+PTIR.US,D,20251111,000000,33.5,34.47,32.42,33.77,3153725,0
+PTIR.US,D,20251112,000000,33.5,33.5,30.03,31.395,4409263,0
+PTIR.US,D,20251113,000000,30.6,30.8,26.82,27.28,5096919,0
+PTIR.US,D,20251114,000000,25.55,28.86,24.81,27.84,5354484,0
+PTIR.US,D,20251117,000000,26.765,27.85,25.81,26.93,3644108,0
+PTIR.US,D,20251118,000000,26.02,27.4199,25.17,25.7,3593416,0
+PTIR.US,D,20251119,000000,25.88,26.37,24.1958,25.13,4614848,0
+PTIR.US,D,20251120,000000,27.18,27.8599,21.78,22.18,7034103,0
+PTIR.US,D,20251121,000000,22.26,22.8148,19.82,21.91,6338449,0
+PTIR.US,D,20251124,000000,22.6,24.8,22.505,24,3580785,0
+PTIR.US,D,20251125,000000,23.29,24.665,22.2987,24.36,2663840,0
+PTIR.US,D,20251126,000000,25.345,25.76,24.47,24.98,2390067,0
+PTIR.US,D,20251128,000000,25.64,25.82,25.015,25.8,1438044,0
+PTIR.US,D,20251201,000000,24.71,25.98,24.2,25.48,1466142,0
+PTIR.US,D,20251202,000000,26.14,27.995,26.14,26.44,2551591,0
+PTIR.US,D,20251203,000000,26.255,28.185,25.8801,28.12,2574307,0
+PTIR.US,D,20251204,000000,28.22,28.85,27.61,28.71,1954954,0
+PTIR.US,D,20251205,000000,28.78,30.025,28.43,29.91,1829407,0
+PTIR.US,D,20251208,000000,30.06,30.58,29.18,29.8,2142640,0
+PTIR.US,D,20251209,000000,29.615,30.25,29.455,29.9,1409027,0
+PTIR.US,D,20251210,000000,30.84,32.7,30.235,31.9,4090584,0
+PTIR.US,D,20251211,000000,30.8,31.93,29.29,31.77,2638024,0
+PTIR.US,D,20251212,000000,31.22,31.41,28.43,30.4,3082902,0
+PTIR.US,D,20251215,000000,30.88,31.785,30.269,30.32,2124031,0
+PTIR.US,D,20251216,000000,29.84,32.02,29.62,31.77,2918883,0
+PTIR.US,D,20251217,000000,31.775,31.775,28.12,28.27,3685598,0
+PTIR.US,D,20251218,000000,29.61,31.4088,29.5801,30.87,2903122,0
+PTIR.US,D,20251219,000000,31.31,33.98,31.25,33.45,3153352,0
+PTIR.US,D,20251222,000000,34.01,35.33,33.1,33.63,2884210,0
+PTIR.US,D,20251223,000000,33.28,34.11,32.83,33.66,1339734,0
+PTIR.US,D,20251224,000000,33.38,34,33.21,33.65,802029,0
+PTIR.US,D,20251226,000000,33.98,34.37,31.72,31.77,1613029,0
+PTIR.US,D,20251229,000000,29.6,29.6999,28.58,28.73,1864447,0
+PTIR.US,D,20251230,000000,28.71,28.895,27.655,27.7,1363405,0
+PTIR.US,D,20251231,000000,27.77,27.89,26.6,26.73,1569584,0
+PTIR.US,D,20260102,000000,27.73,27.75,23.28,23.75,7895953,0
+PTIR.US,D,20260105,000000,25.74,25.98,24.86,25.5,4042414,0
+PTIR.US,D,20260106,000000,25.99,27.26,25.69,27.11,3143397,0
+PTIR.US,D,20260107,000000,27.16,29.39,26.5085,27.71,2923856,0
+PTIR.US,D,20260108,000000,28.8,28.9121,25.48,26.23,3295183,0
+PTIR.US,D,20260109,000000,26.26,26.77,25.6,26.4,1742061,0
+PTIR.US,D,20260112,000000,26.445,27.88,26.09,26.96,2055943,0
+PTIR.US,D,20260113,000000,26.78,27.46,25.98,26.82,2084353,0
+PTIR.US,D,20260114,000000,26.62,27.6,25.33,26.67,2207398,0
+PTIR.US,D,20260115,000000,26.77,27.3,26.1,26.24,2349402,0
+PTIR.US,D,20260116,000000,26.91,27.8,24.15,24.44,4168027,0
+PTIR.US,D,20260120,000000,23.41,24.68,23.1,23.74,3525088,0
+PTIR.US,D,20260121,000000,23.67,23.98,21.62,22.84,5377694,0
+PTIR.US,D,20260122,000000,23.8,23.8,22.71,22.97,2262503,0
+PTIR.US,D,20260123,000000,23.3,24.615,23.095,23.96,2847669,0
+PTIR.US,D,20260126,000000,23.54,24.22,23.32,23.36,2249741,0
+PTIR.US,D,20260127,000000,23.35,23.89,22.58,22.86,2095617,0
+PTIR.US,D,20260128,000000,22.5,22.67,20.55,20.56,4442427,0
+PTIR.US,D,20260129,000000,20.62,20.62,17.88,19.1,6503174,0
+PTIR.US,D,20260130,000000,18.65,18.88,17.415,17.8,4178835,0
+PTIR.US,D,20260202,000000,18.82,18.9,17.78,18.09,6619301,0
+PTIR.US,D,20260203,000000,22.25,22.25,19.36,20.53,15752240,0
+PTIR.US,D,20260204,000000,19.83,19.96,14.77,15.75,10868348,0
+PTIR.US,D,20260205,000000,15.2,15.36,13.215,13.59,9293591,0
+PTIR.US,D,20260206,000000,14.7,15.18,14.09,14.83,5745374,0
+PTIR.US,D,20260209,000000,14.96,16.985,14.5607,16.35,6293795,0
+PTIR.US,D,20260210,000000,16.81,16.94,15.1793,15.56,5175831,0
+PTIR.US,D,20260211,000000,15.45,15.5,14.1,14.69,5587370,0
+PTIR.US,D,20260212,000000,14.62,14.74,12.74,13.3,6496756,0
+PTIR.US,D,20260213,000000,13.03,14.17,12.7,13.74,5150913,0
+PTIR.US,D,20260217,000000,13.17,14.3399,12.87,14.07,4291702,0
+PTIR.US,D,20260218,000000,14.62,15.7399,14.47,14.55,5574083,0
diff --git a/daily/us/nasdaq etfs/ptnq.us.txt b/daily/us/nasdaq etfs/ptnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bd66d366bff161e2c71d316e6f5f4940747c5ae
--- /dev/null
+++ b/daily/us/nasdaq etfs/ptnq.us.txt	
@@ -0,0 +1,2688 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTNQ.US,D,20150612,000000,24.387,24.427,24.349,24.349,199653,0
+PTNQ.US,D,20150615,000000,24.261,24.299,24.094,24.299,70353,0
+PTNQ.US,D,20150616,000000,24.319,24.456,24.299,24.417,11810,0
+PTNQ.US,D,20150617,000000,24.476,24.536,24.427,24.536,15884,0
+PTNQ.US,D,20150618,000000,24.841,24.871,24.791,24.821,14866,0
+PTNQ.US,D,20150619,000000,24.938,24.938,24.732,24.742,5193,0
+PTNQ.US,D,20150622,000000,24.9,24.957,24.861,24.881,87151,0
+PTNQ.US,D,20150623,000000,24.918,24.928,24.871,24.928,21947,0
+PTNQ.US,D,20150624,000000,24.957,24.977,24.732,24.782,15068,0
+PTNQ.US,D,20150625,000000,24.831,24.871,24.742,24.742,18835,0
+PTNQ.US,D,20150626,000000,24.654,24.692,24.486,24.566,20261,0
+PTNQ.US,D,20150629,000000,24.339,24.417,23.986,23.986,77376,0
+PTNQ.US,D,20150630,000000,24.074,24.202,24.006,24.084,66207,0
+PTNQ.US,D,20150701,000000,24.349,24.357,24.172,24.27,125737,0
+PTNQ.US,D,20150702,000000,24.349,24.349,24.222,24.319,94787,0
+PTNQ.US,D,20150706,000000,24.241,24.319,24.094,24.182,201996,0
+PTNQ.US,D,20150707,000000,24.289,24.289,23.818,24.251,99775,0
+PTNQ.US,D,20150708,000000,24.182,24.182,23.838,23.838,91529,0
+PTNQ.US,D,20150709,000000,24.162,24.162,23.858,23.878,173792,0
+PTNQ.US,D,20150710,000000,24.241,24.279,24.094,24.222,84198,0
+PTNQ.US,D,20150713,000000,24.456,24.624,24.456,24.614,73914,0
+PTNQ.US,D,20150714,000000,24.692,24.841,24.692,24.782,40416,0
+PTNQ.US,D,20150715,000000,24.89,24.89,24.752,24.791,47098,0
+PTNQ.US,D,20150716,000000,25.045,25.144,25.006,25.144,56200,0
+PTNQ.US,D,20150717,000000,25.42,25.508,25.332,25.489,42863,0
+PTNQ.US,D,20150720,000000,25.586,25.694,25.518,25.567,22295,0
+PTNQ.US,D,20150721,000000,25.596,25.655,25.538,25.596,30849,0
+PTNQ.US,D,20150722,000000,25.332,25.38,25.252,25.302,41132,0
+PTNQ.US,D,20150723,000000,25.42,25.42,25.154,25.184,30849,0
+PTNQ.US,D,20150724,000000,25.282,25.479,24.967,24.967,27897,0
+PTNQ.US,D,20150727,000000,24.851,24.918,24.702,24.712,32274,0
+PTNQ.US,D,20150728,000000,24.752,25.016,24.683,24.957,24129,0
+PTNQ.US,D,20150729,000000,25.085,25.105,24.948,25.105,20464,0
+PTNQ.US,D,20150730,000000,25.045,25.203,24.928,25.184,27488,0
+PTNQ.US,D,20150731,000000,25.342,25.342,25.105,25.144,12320,0
+PTNQ.US,D,20150803,000000,25.124,25.193,24.909,25.055,14612,0
+PTNQ.US,D,20150804,000000,25.144,25.144,24.948,25.035,17002,0
+PTNQ.US,D,20150805,000000,25.252,25.351,25.203,25.222,7330,0
+PTNQ.US,D,20150806,000000,25.222,25.222,24.782,24.821,20118,0
+PTNQ.US,D,20150807,000000,24.851,24.851,24.604,24.772,17104,0
+PTNQ.US,D,20150810,000000,24.957,25.115,24.957,25.055,11708,0
+PTNQ.US,D,20150811,000000,25.025,25.025,24.634,24.762,7948,0
+PTNQ.US,D,20150812,000000,24.654,24.841,24.357,24.831,23619,0
+PTNQ.US,D,20150813,000000,24.948,24.948,24.772,24.791,6517,0
+PTNQ.US,D,20150814,000000,24.791,24.861,24.752,24.861,14866,0
+PTNQ.US,D,20150817,000000,25.841,25.841,24.752,24.997,25250,0
+PTNQ.US,D,20150818,000000,24.977,25.006,24.9,24.9,8857,0
+PTNQ.US,D,20150819,000000,24.722,24.918,24.664,24.791,9163,0
+PTNQ.US,D,20150820,000000,24.594,24.594,24.064,24.064,18937,0
+PTNQ.US,D,20150821,000000,23.838,23.858,23.071,23.071,78598,0
+PTNQ.US,D,20150824,000000,22.531,22.974,20.321,22.169,74194,0
+PTNQ.US,D,20150825,000000,23.081,23.081,22.06,22.06,17613,0
+PTNQ.US,D,20150826,000000,22.511,22.64,22.257,22.64,6617,0
+PTNQ.US,D,20150827,000000,23.544,23.769,23.309,23.7,20159,0
+PTNQ.US,D,20150828,000000,23.68,23.739,23.622,23.671,6312,0
+PTNQ.US,D,20150831,000000,23.671,23.719,23.583,23.603,7940,0
+PTNQ.US,D,20150901,000000,23.385,23.425,23.17,23.22,12828,0
+PTNQ.US,D,20150902,000000,23.415,23.494,23.318,23.445,4479,0
+PTNQ.US,D,20150903,000000,23.573,23.652,23.465,23.485,20769,0
+PTNQ.US,D,20150904,000000,23.435,23.435,23.279,23.385,10384,0
+PTNQ.US,D,20150908,000000,23.534,23.68,23.524,23.68,11810,0
+PTNQ.US,D,20150909,000000,23.749,23.749,23.573,23.593,17513,0
+PTNQ.US,D,20150910,000000,23.504,23.68,23.494,23.652,31796,0
+PTNQ.US,D,20150911,000000,23.593,23.69,23.563,23.69,30644,0
+PTNQ.US,D,20150914,000000,23.68,23.69,23.613,23.662,13440,0
+PTNQ.US,D,20150915,000000,23.622,23.858,23.622,23.818,10893,0
+PTNQ.US,D,20150916,000000,23.798,23.888,23.779,23.888,26674,0
+PTNQ.US,D,20150917,000000,23.818,23.967,23.818,23.878,36958,0
+PTNQ.US,D,20150918,000000,23.769,23.828,23.671,23.719,51212,0
+PTNQ.US,D,20150921,000000,23.808,23.808,23.642,23.749,18530,0
+PTNQ.US,D,20150922,000000,23.729,23.729,23.445,23.554,20057,0
+PTNQ.US,D,20150923,000000,23.534,23.613,23.485,23.573,47038,0
+PTNQ.US,D,20150924,000000,23.465,23.563,23.337,23.544,75514,0
+PTNQ.US,D,20150925,000000,23.719,23.719,23.405,23.425,26878,0
+PTNQ.US,D,20150928,000000,23.445,23.445,23.061,23.101,14603,0
+PTNQ.US,D,20150929,000000,23.081,23.21,22.935,23.052,48257,0
+PTNQ.US,D,20150930,000000,23.081,23.081,23.004,23.033,24739,0
+PTNQ.US,D,20151001,000000,23.101,23.101,23.004,23.043,12623,0
+PTNQ.US,D,20151002,000000,23.023,23.033,23.004,23.033,35430,0
+PTNQ.US,D,20151005,000000,23.043,23.043,22.994,23.033,4576,0
+PTNQ.US,D,20151006,000000,23.101,23.101,23.023,23.033,13134,0
+PTNQ.US,D,20151007,000000,23.111,23.111,23.004,23.033,31766,0
+PTNQ.US,D,20151008,000000,23.023,23.033,23.013,23.033,20261,0
+PTNQ.US,D,20151009,000000,23.023,23.033,23.004,23.023,19649,0
+PTNQ.US,D,20151012,000000,23.023,23.033,23.004,23.004,8086,0
+PTNQ.US,D,20151013,000000,23.091,23.091,23.004,23.033,17513,0
+PTNQ.US,D,20151014,000000,22.994,23.033,22.994,23.033,6719,0
+PTNQ.US,D,20151015,000000,23.023,23.033,23.023,23.033,21583,0
+PTNQ.US,D,20151016,000000,23.111,23.111,22.984,22.994,13846,0
+PTNQ.US,D,20151019,000000,23.013,23.033,23.013,23.023,6416,0
+PTNQ.US,D,20151020,000000,23.033,23.033,23.004,23.033,9442,0
+PTNQ.US,D,20151021,000000,23.033,23.033,23.013,23.033,8653,0
+PTNQ.US,D,20151022,000000,23.023,23.033,23.013,23.033,19957,0
+PTNQ.US,D,20151023,000000,24.516,24.516,23.081,23.671,170230,0
+PTNQ.US,D,20151026,000000,24.516,24.516,23.593,23.68,144267,0
+PTNQ.US,D,20151027,000000,24.692,24.692,23.632,23.7,35634,0
+PTNQ.US,D,20151028,000000,23.7,23.908,23.554,23.908,22907,0
+PTNQ.US,D,20151029,000000,24.957,24.957,23.788,23.858,23722,0
+PTNQ.US,D,20151030,000000,24.054,24.054,23.779,23.779,28913,0
+PTNQ.US,D,20151102,000000,23.918,24.044,23.455,24.034,21380,0
+PTNQ.US,D,20151103,000000,24.142,24.182,23.957,24.104,20261,0
+PTNQ.US,D,20151104,000000,24.114,24.152,24.044,24.114,21750,0
+PTNQ.US,D,20151105,000000,24.133,24.133,23.957,24.064,31561,0
+PTNQ.US,D,20151106,000000,24.044,24.064,23.908,24.034,21789,0
+PTNQ.US,D,20151109,000000,23.918,23.918,23.7,23.759,16560,0
+PTNQ.US,D,20151110,000000,23.729,23.759,23.68,23.719,24231,0
+PTNQ.US,D,20151111,000000,23.719,23.927,23.709,23.739,38484,0
+PTNQ.US,D,20151112,000000,23.671,23.729,23.494,23.524,8450,0
+PTNQ.US,D,20151113,000000,23.356,23.365,23.023,23.033,10487,0
+PTNQ.US,D,20151116,000000,23.043,23.356,23.004,23.309,11608,0
+PTNQ.US,D,20151117,000000,23.455,23.494,23.346,23.365,21583,0
+PTNQ.US,D,20151118,000000,23.554,23.848,23.485,23.848,22602,0
+PTNQ.US,D,20151119,000000,23.848,23.957,23.848,23.868,22093,0
+PTNQ.US,D,20151120,000000,23.947,24.015,23.947,23.947,12828,0
+PTNQ.US,D,20151123,000000,24.015,24.084,23.838,23.937,17206,0
+PTNQ.US,D,20151124,000000,23.759,23.937,23.68,23.878,9773,0
+PTNQ.US,D,20151125,000000,23.986,23.986,23.878,23.898,15272,0
+PTNQ.US,D,20151127,000000,23.986,23.986,23.986,23.986,4581,0
+PTNQ.US,D,20151130,000000,23.937,23.967,23.848,23.908,17613,0
+PTNQ.US,D,20151201,000000,24.006,24.114,23.947,24.114,17534,0
+PTNQ.US,D,20151202,000000,24.212,24.241,23.947,23.976,37036,0
+PTNQ.US,D,20151203,000000,23.947,23.947,23.465,23.583,22707,0
+PTNQ.US,D,20151204,000000,23.749,24.172,23.749,24.142,36448,0
+PTNQ.US,D,20151207,000000,24.044,24.142,23.888,23.937,26878,0
+PTNQ.US,D,20151208,000000,23.858,24.104,23.739,24.074,12309,0
+PTNQ.US,D,20151209,000000,23.937,24.024,23.583,23.613,15475,0
+PTNQ.US,D,20151210,000000,23.749,23.918,23.709,23.788,21177,0
+PTNQ.US,D,20151211,000000,23.554,23.554,23.26,23.26,132151,0
+PTNQ.US,D,20151214,000000,23.309,23.346,22.994,23.24,28867,0
+PTNQ.US,D,20151215,000000,23.573,23.709,23.504,23.563,18835,0
+PTNQ.US,D,20151216,000000,23.662,23.918,23.514,23.888,16697,0
+PTNQ.US,D,20151217,000000,23.898,23.927,23.573,23.573,57625,0
+PTNQ.US,D,20151218,000000,23.425,23.435,23.13,23.13,8857,0
+PTNQ.US,D,20151221,000000,23.573,23.573,23.17,23.21,29629,0
+PTNQ.US,D,20151222,000000,23.375,23.524,23.375,23.445,19164,0
+PTNQ.US,D,20151223,000000,23.485,23.68,23.485,23.68,12320,0
+PTNQ.US,D,20151224,000000,23.68,23.739,23.652,23.662,18569,0
+PTNQ.US,D,20151228,000000,23.514,23.652,23.494,23.64,38675,0
+PTNQ.US,D,20151229,000000,23.67,24.063,23.67,24.033,26362,0
+PTNQ.US,D,20151230,000000,23.907,23.946,23.847,23.854,6877,0
+PTNQ.US,D,20151231,000000,23.562,23.748,23.523,23.523,43860,0
+PTNQ.US,D,20160104,000000,23.079,23.079,22.746,22.938,10034,0
+PTNQ.US,D,20160105,000000,23.078,23.078,22.891,22.963,23195,0
+PTNQ.US,D,20160106,000000,22.676,22.821,22.569,22.706,10112,0
+PTNQ.US,D,20160107,000000,22.372,22.539,22.077,22.077,12783,0
+PTNQ.US,D,20160108,000000,22.215,22.303,21.909,21.909,20446,0
+PTNQ.US,D,20160111,000000,22.077,22.077,21.605,21.674,4963,0
+PTNQ.US,D,20160112,000000,22.104,22.244,22.05,22.077,1633,0
+PTNQ.US,D,20160113,000000,22.233,22.233,21.395,21.395,17034,0
+PTNQ.US,D,20160114,000000,21.427,21.428,21.388,21.408,20905,0
+PTNQ.US,D,20160115,000000,21.261,21.418,21.261,21.418,28307,0
+PTNQ.US,D,20160119,000000,21.468,21.468,21.388,21.408,23999,0
+PTNQ.US,D,20160120,000000,21.38,21.585,21.378,21.418,79857,0
+PTNQ.US,D,20160121,000000,21.398,21.418,21.311,21.418,66862,0
+PTNQ.US,D,20160122,000000,21.281,21.418,21.281,21.418,43949,0
+PTNQ.US,D,20160125,000000,21.388,21.418,21.388,21.418,28991,0
+PTNQ.US,D,20160126,000000,21.438,21.438,21.388,21.418,69323,0
+PTNQ.US,D,20160127,000000,21.408,21.408,21.378,21.408,42681,0
+PTNQ.US,D,20160128,000000,21.4,21.408,21.378,21.408,20026,0
+PTNQ.US,D,20160129,000000,21.408,21.448,21.378,21.408,31015,0
+PTNQ.US,D,20160201,000000,21.458,21.498,21.379,21.408,14753,0
+PTNQ.US,D,20160202,000000,21.338,21.408,21.338,21.408,18971,0
+PTNQ.US,D,20160203,000000,21.394,21.408,21.388,21.407,20924,0
+PTNQ.US,D,20160204,000000,21.448,21.448,21.388,21.388,22585,0
+PTNQ.US,D,20160205,000000,21.368,21.408,21.301,21.388,13238,0
+PTNQ.US,D,20160208,000000,21.388,21.457,21.388,21.408,16548,0
+PTNQ.US,D,20160209,000000,21.527,21.527,21.388,21.408,17261,0
+PTNQ.US,D,20160210,000000,21.408,21.408,21.388,21.388,41032,0
+PTNQ.US,D,20160211,000000,21.408,21.408,21.378,21.387,8399,0
+PTNQ.US,D,20160212,000000,21.409,21.409,21.378,21.378,15076,0
+PTNQ.US,D,20160216,000000,21.438,21.438,21.378,21.408,9220,0
+PTNQ.US,D,20160217,000000,21.4,21.418,21.381,21.394,123875,0
+PTNQ.US,D,20160218,000000,21.456,21.456,21.388,21.389,19484,0
+PTNQ.US,D,20160219,000000,21.388,21.408,21.378,21.398,14763,0
+PTNQ.US,D,20160222,000000,21.418,21.418,21.378,21.378,23311,0
+PTNQ.US,D,20160223,000000,21.392,21.398,21.378,21.398,10652,0
+PTNQ.US,D,20160224,000000,21.384,21.398,21.378,21.378,13113,0
+PTNQ.US,D,20160225,000000,21.398,21.398,21.378,21.378,74138,0
+PTNQ.US,D,20160226,000000,21.398,21.414,21.361,21.378,20452,0
+PTNQ.US,D,20160229,000000,21.455,21.455,21.378,21.398,32828,0
+PTNQ.US,D,20160301,000000,21.386,21.398,21.378,21.378,27856,0
+PTNQ.US,D,20160302,000000,21.385,21.398,21.378,21.393,9415,0
+PTNQ.US,D,20160303,000000,21.418,21.418,21.378,21.398,12904,0
+PTNQ.US,D,20160304,000000,21.301,21.418,21.301,21.378,15068,0
+PTNQ.US,D,20160307,000000,21.488,21.488,21.379,21.398,27571,0
+PTNQ.US,D,20160308,000000,21.408,21.408,21.378,21.38,12222,0
+PTNQ.US,D,20160309,000000,21.398,21.398,21.378,21.398,11546,0
+PTNQ.US,D,20160310,000000,21.368,21.398,21.368,21.378,10202,0
+PTNQ.US,D,20160311,000000,21.398,21.398,21.378,21.384,27722,0
+PTNQ.US,D,20160314,000000,21.398,21.398,21.378,21.398,14062,0
+PTNQ.US,D,20160315,000000,21.458,21.458,21.322,21.398,14081,0
+PTNQ.US,D,20160316,000000,21.398,21.407,21.379,21.398,10578,0
+PTNQ.US,D,20160317,000000,21.458,21.458,21.281,21.39,10932,0
+PTNQ.US,D,20160318,000000,21.398,21.398,21.378,21.378,126973,0
+PTNQ.US,D,20160321,000000,21.388,21.398,21.378,21.382,6203,0
+PTNQ.US,D,20160322,000000,21.39,21.398,21.378,21.378,4588,0
+PTNQ.US,D,20160323,000000,21.379,21.398,21.34,21.389,33860,0
+PTNQ.US,D,20160324,000000,21.301,21.398,21.271,21.369,214984,0
+PTNQ.US,D,20160328,000000,21.358,21.418,21.349,21.349,10392,0
+PTNQ.US,D,20160329,000000,21.291,21.713,21.291,21.704,22544,0
+PTNQ.US,D,20160330,000000,21.92,21.94,21.772,21.821,29899,0
+PTNQ.US,D,20160331,000000,21.801,21.88,21.753,21.803,31213,0
+PTNQ.US,D,20160401,000000,21.821,22.007,21.782,21.979,169246,0
+PTNQ.US,D,20160404,000000,22.127,22.127,21.87,21.898,106305,0
+PTNQ.US,D,20160405,000000,21.87,21.87,21.683,21.683,7286,0
+PTNQ.US,D,20160406,000000,21.821,22.067,21.789,22.065,9642,0
+PTNQ.US,D,20160407,000000,22.017,22.017,21.655,21.725,23873,0
+PTNQ.US,D,20160408,000000,22.007,22.007,21.674,21.703,13715,0
+PTNQ.US,D,20160411,000000,21.83,21.91,21.655,21.664,14985,0
+PTNQ.US,D,20160412,000000,21.645,21.879,21.555,21.826,15641,0
+PTNQ.US,D,20160413,000000,21.96,22.136,21.96,22.117,42161,0
+PTNQ.US,D,20160414,000000,22.224,22.224,22.038,22.136,21231,0
+PTNQ.US,D,20160415,000000,22.205,22.205,22.008,22.047,38734,0
+PTNQ.US,D,20160418,000000,22.108,22.204,22.102,22.127,15273,0
+PTNQ.US,D,20160419,000000,22.117,22.146,21.93,22.017,14541,0
+PTNQ.US,D,20160420,000000,21.97,22.205,21.97,22.117,15775,0
+PTNQ.US,D,20160421,000000,22.022,22.166,21.979,22.067,45747,0
+PTNQ.US,D,20160422,000000,21.85,21.85,21.579,21.733,37097,0
+PTNQ.US,D,20160425,000000,21.742,21.742,21.627,21.69,23895,0
+PTNQ.US,D,20160426,000000,21.85,21.85,21.565,21.654,42132,0
+PTNQ.US,D,20160427,000000,21.403,21.477,21.327,21.453,13388,0
+PTNQ.US,D,20160428,000000,21.005,21.553,21.005,21.238,9512,0
+PTNQ.US,D,20160429,000000,21.044,21.131,20.956,21.043,11397,0
+PTNQ.US,D,20160502,000000,21.122,21.311,21.076,21.311,8903,0
+PTNQ.US,D,20160503,000000,21.015,21.202,21.015,21.079,7544,0
+PTNQ.US,D,20160504,000000,21.005,21.04,20.879,20.966,25003,0
+PTNQ.US,D,20160505,000000,20.966,21.054,20.907,20.965,680504,0
+PTNQ.US,D,20160506,000000,20.859,21.054,20.859,20.966,9153,0
+PTNQ.US,D,20160509,000000,21.015,21.015,20.926,20.94,11763,0
+PTNQ.US,D,20160510,000000,20.934,20.966,20.926,20.926,22433,0
+PTNQ.US,D,20160511,000000,20.958,20.958,20.926,20.937,4221,0
+PTNQ.US,D,20160512,000000,20.926,20.957,20.926,20.926,7491,0
+PTNQ.US,D,20160513,000000,20.916,20.965,20.916,20.926,8539,0
+PTNQ.US,D,20160516,000000,20.965,20.965,20.898,20.926,91626,0
+PTNQ.US,D,20160517,000000,20.926,20.966,20.926,20.965,83133,0
+PTNQ.US,D,20160518,000000,21.044,21.044,20.866,20.941,22091,0
+PTNQ.US,D,20160519,000000,20.926,20.943,20.926,20.926,13308,0
+PTNQ.US,D,20160520,000000,20.897,20.955,20.897,20.926,8578,0
+PTNQ.US,D,20160523,000000,20.916,20.956,20.916,20.926,7699,0
+PTNQ.US,D,20160524,000000,20.956,20.956,20.926,20.945,13587,0
+PTNQ.US,D,20160525,000000,20.916,21.044,20.916,20.946,11163,0
+PTNQ.US,D,20160526,000000,20.926,20.948,20.926,20.926,10883,0
+PTNQ.US,D,20160527,000000,20.926,20.956,20.926,20.955,8198,0
+PTNQ.US,D,20160531,000000,20.955,20.955,20.926,20.946,11216,0
+PTNQ.US,D,20160601,000000,20.946,20.956,20.926,20.945,16586,0
+PTNQ.US,D,20160602,000000,20.916,20.976,20.854,20.976,33454,0
+PTNQ.US,D,20160603,000000,20.879,20.915,20.794,20.915,6976,0
+PTNQ.US,D,20160606,000000,20.975,21.015,20.907,20.976,5362,0
+PTNQ.US,D,20160607,000000,20.869,20.963,20.869,20.888,13914,0
+PTNQ.US,D,20160608,000000,20.888,20.976,20.888,20.937,42739,0
+PTNQ.US,D,20160609,000000,20.916,20.936,20.839,20.936,172173,0
+PTNQ.US,D,20160610,000000,20.719,20.719,20.583,20.612,8580,0
+PTNQ.US,D,20160613,000000,20.603,20.603,20.478,20.478,8114,0
+PTNQ.US,D,20160614,000000,20.449,20.473,20.357,20.444,125107,0
+PTNQ.US,D,20160615,000000,20.493,20.533,20.415,20.415,9998,0
+PTNQ.US,D,20160616,000000,20.317,20.503,20.221,20.503,11651,0
+PTNQ.US,D,20160617,000000,20.326,20.326,20.216,20.239,71604,0
+PTNQ.US,D,20160620,000000,20.385,20.582,20.376,20.405,19293,0
+PTNQ.US,D,20160621,000000,20.493,20.493,20.395,20.454,11230,0
+PTNQ.US,D,20160622,000000,20.463,20.559,20.41,20.434,5279,0
+PTNQ.US,D,20160623,000000,20.503,20.642,20.493,20.642,14385,0
+PTNQ.US,D,20160624,000000,20.13,20.187,19.765,19.809,101935,0
+PTNQ.US,D,20160627,000000,19.756,19.756,19.333,19.431,147426,0
+PTNQ.US,D,20160628,000000,19.55,19.845,19.55,19.805,5448,0
+PTNQ.US,D,20160629,000000,19.934,20.219,19.934,20.219,6955,0
+PTNQ.US,D,20160630,000000,20.336,20.463,20.21,20.463,20764,0
+PTNQ.US,D,20160701,000000,20.432,20.603,20.385,20.543,4166,0
+PTNQ.US,D,20160705,000000,20.395,20.436,20.351,20.405,4636,0
+PTNQ.US,D,20160706,000000,20.326,20.603,20.325,20.553,24708,0
+PTNQ.US,D,20160707,000000,20.67,20.69,20.583,20.616,10702,0
+PTNQ.US,D,20160708,000000,20.709,20.956,20.679,20.956,10791,0
+PTNQ.US,D,20160711,000000,21.074,21.122,21.074,21.122,4889,0
+PTNQ.US,D,20160712,000000,21.172,21.231,21.172,21.182,10932,0
+PTNQ.US,D,20160713,000000,21.173,21.231,21.162,21.173,9918,0
+PTNQ.US,D,20160714,000000,21.301,21.301,21.256,21.261,1705,0
+PTNQ.US,D,20160715,000000,21.291,21.291,21.236,21.269,3654,0
+PTNQ.US,D,20160718,000000,21.162,21.447,21.162,21.388,11094,0
+PTNQ.US,D,20160719,000000,21.316,21.339,21.271,21.291,43930,0
+PTNQ.US,D,20160720,000000,21.508,21.574,21.508,21.565,9795,0
+PTNQ.US,D,20160721,000000,21.585,21.595,21.478,21.488,16575,0
+PTNQ.US,D,20160722,000000,21.526,21.633,21.526,21.575,17787,0
+PTNQ.US,D,20160725,000000,21.604,21.605,21.533,21.575,12878,0
+PTNQ.US,D,20160726,000000,21.546,21.687,21.527,21.687,10352,0
+PTNQ.US,D,20160727,000000,21.635,21.83,21.635,21.792,19925,0
+PTNQ.US,D,20160728,000000,21.781,21.87,21.781,21.87,10040,0
+PTNQ.US,D,20160729,000000,21.801,21.968,21.801,21.9,35898,0
+PTNQ.US,D,20160801,000000,21.97,22.055,21.94,22.007,20822,0
+PTNQ.US,D,20160802,000000,21.949,21.949,21.743,21.87,12141,0
+PTNQ.US,D,20160803,000000,21.743,21.92,21.743,21.9,31900,0
+PTNQ.US,D,20160804,000000,21.97,22.017,21.9,21.97,14531,0
+PTNQ.US,D,20160805,000000,22.166,22.239,22.166,22.192,17656,0
+PTNQ.US,D,20160808,000000,22.156,22.176,22.098,22.163,39871,0
+PTNQ.US,D,20160809,000000,22.136,22.283,22.136,22.209,23427,0
+PTNQ.US,D,20160810,000000,22.223,22.223,22.107,22.161,6944,0
+PTNQ.US,D,20160811,000000,22.362,22.362,22.215,22.293,12441,0
+PTNQ.US,D,20160812,000000,22.224,22.284,22.215,22.254,11371,0
+PTNQ.US,D,20160815,000000,22.402,22.431,22.343,22.358,20161,0
+PTNQ.US,D,20160816,000000,22.342,22.342,22.244,22.284,28993,0
+PTNQ.US,D,20160817,000000,22.127,22.29,22.119,22.251,26771,0
+PTNQ.US,D,20160818,000000,22.324,22.329,22.224,22.284,11670,0
+PTNQ.US,D,20160819,000000,22.205,22.313,22.205,22.274,9189,0
+PTNQ.US,D,20160822,000000,22.253,22.307,22.227,22.254,6614,0
+PTNQ.US,D,20160823,000000,22.264,22.4,22.264,22.382,6137,0
+PTNQ.US,D,20160824,000000,22.318,22.326,22.107,22.107,3888,0
+PTNQ.US,D,20160825,000000,22.077,22.254,22.077,22.117,14921,0
+PTNQ.US,D,20160826,000000,22.247,22.284,22.067,22.117,7317,0
+PTNQ.US,D,20160829,000000,22.224,22.264,22.224,22.237,1498,0
+PTNQ.US,D,20160830,000000,22.117,22.244,22.077,22.088,11580,0
+PTNQ.US,D,20160831,000000,22.017,22.154,22.017,22.154,36793,0
+PTNQ.US,D,20160901,000000,22.147,22.193,22.047,22.155,75511,0
+PTNQ.US,D,20160902,000000,22.294,22.314,22.195,22.234,5378,0
+PTNQ.US,D,20160906,000000,22.333,22.377,22.254,22.351,17533,0
+PTNQ.US,D,20160907,000000,22.407,22.449,22.342,22.392,4919,0
+PTNQ.US,D,20160908,000000,22.314,22.314,22.271,22.271,1369,0
+PTNQ.US,D,20160909,000000,22.018,22.027,21.765,21.859,7572,0
+PTNQ.US,D,20160912,000000,21.781,22.097,21.781,22.097,5558,0
+PTNQ.US,D,20160913,000000,21.93,21.93,21.831,21.9,3030,0
+PTNQ.US,D,20160914,000000,22.018,22.121,21.95,21.96,4014,0
+PTNQ.US,D,20160915,000000,22.127,22.39,22.127,22.333,8302,0
+PTNQ.US,D,20160916,000000,22.087,22.324,22.087,22.283,7052,0
+PTNQ.US,D,20160919,000000,22.294,22.431,22.224,22.266,11146,0
+PTNQ.US,D,20160920,000000,22.336,22.347,22.244,22.309,6553,0
+PTNQ.US,D,20160921,000000,22.244,22.449,22.244,22.449,12255,0
+PTNQ.US,D,20160922,000000,22.519,22.706,22.519,22.667,4051,0
+PTNQ.US,D,20160923,000000,22.579,22.619,22.549,22.568,6614,0
+PTNQ.US,D,20160926,000000,22.352,22.428,22.333,22.352,7817,0
+PTNQ.US,D,20160927,000000,22.519,22.573,22.449,22.559,6930,0
+PTNQ.US,D,20160928,000000,22.529,22.686,22.472,22.599,78634,0
+PTNQ.US,D,20160929,000000,22.499,22.676,22.324,22.416,5184,0
+PTNQ.US,D,20160930,000000,22.519,22.649,22.519,22.628,6233,0
+PTNQ.US,D,20161003,000000,22.539,22.579,22.5,22.579,5097,0
+PTNQ.US,D,20161004,000000,22.706,22.706,22.469,22.469,20994,0
+PTNQ.US,D,20161005,000000,22.648,22.822,22.609,22.611,4634,0
+PTNQ.US,D,20161006,000000,22.589,22.648,22.589,22.637,9599,0
+PTNQ.US,D,20161007,000000,22.599,22.716,22.479,22.539,9808,0
+PTNQ.US,D,20161010,000000,22.726,22.755,22.706,22.726,11550,0
+PTNQ.US,D,20161011,000000,22.716,22.726,22.294,22.364,11314,0
+PTNQ.US,D,20161012,000000,22.34,22.421,22.34,22.352,4926,0
+PTNQ.US,D,20161013,000000,22.136,22.307,22.068,22.277,6248,0
+PTNQ.US,D,20161014,000000,22.402,22.469,22.291,22.304,11041,0
+PTNQ.US,D,20161017,000000,22.294,22.294,22.224,22.248,10677,0
+PTNQ.US,D,20161018,000000,22.421,22.667,22.421,22.525,2961,0
+PTNQ.US,D,20161019,000000,22.519,22.519,22.392,22.459,17090,0
+PTNQ.US,D,20161020,000000,22.352,22.453,22.289,22.411,4063,0
+PTNQ.US,D,20161021,000000,22.413,22.527,22.413,22.527,5982,0
+PTNQ.US,D,20161024,000000,22.686,22.765,22.686,22.74,5237,0
+PTNQ.US,D,20161025,000000,22.706,22.795,22.664,22.664,2686,0
+PTNQ.US,D,20161026,000000,22.651,22.651,22.48,22.538,4351,0
+PTNQ.US,D,20161027,000000,22.559,22.628,22.421,22.429,12803,0
+PTNQ.US,D,20161028,000000,22.372,22.392,22.284,22.284,2656,0
+PTNQ.US,D,20161031,000000,22.304,22.368,22.274,22.313,6954,0
+PTNQ.US,D,20161101,000000,22.263,22.264,21.979,22.097,15485,0
+PTNQ.US,D,20161102,000000,22.027,22.097,21.94,21.97,3062,0
+PTNQ.US,D,20161103,000000,21.91,21.93,21.683,21.703,16286,0
+PTNQ.US,D,20161104,000000,21.665,21.772,21.555,21.635,35855,0
+PTNQ.US,D,20161107,000000,22.007,22.163,22.007,22.107,7994,0
+PTNQ.US,D,20161108,000000,22.127,22.311,22.127,22.311,2207,0
+PTNQ.US,D,20161109,000000,22.117,22.392,22.057,22.333,10332,0
+PTNQ.US,D,20161110,000000,22.479,22.479,21.83,21.989,10665,0
+PTNQ.US,D,20161111,000000,21.96,22.037,21.91,22.037,8762,0
+PTNQ.US,D,20161114,000000,21.998,22.017,21.723,21.87,28219,0
+PTNQ.US,D,20161115,000000,21.83,22.146,21.83,22.136,6807,0
+PTNQ.US,D,20161116,000000,22.146,22.244,22.127,22.215,8905,0
+PTNQ.US,D,20161117,000000,22.127,22.411,22.127,22.396,8301,0
+PTNQ.US,D,20161118,000000,22.455,22.457,22.284,22.324,37184,0
+PTNQ.US,D,20161121,000000,22.559,22.58,22.44,22.58,9262,0
+PTNQ.US,D,20161122,000000,22.569,22.706,22.492,22.624,11935,0
+PTNQ.US,D,20161123,000000,22.509,22.534,22.459,22.489,28390,0
+PTNQ.US,D,20161125,000000,22.599,22.599,22.599,22.599,101,0
+PTNQ.US,D,20161128,000000,22.628,22.659,22.589,22.598,22812,0
+PTNQ.US,D,20161129,000000,22.589,22.755,22.589,22.617,165531,0
+PTNQ.US,D,20161130,000000,22.599,22.608,22.382,22.431,7680,0
+PTNQ.US,D,20161201,000000,22.294,22.294,21.94,21.978,6439,0
+PTNQ.US,D,20161202,000000,21.91,22.031,21.91,22.017,2920,0
+PTNQ.US,D,20161205,000000,22.193,22.223,22.166,22.186,6037,0
+PTNQ.US,D,20161206,000000,22.233,22.264,22.176,22.244,3760,0
+PTNQ.US,D,20161207,000000,22.117,22.549,22.117,22.522,7541,0
+PTNQ.US,D,20161208,000000,22.449,22.619,22.449,22.549,11056,0
+PTNQ.US,D,20161209,000000,22.499,22.746,22.469,22.653,5400,0
+PTNQ.US,D,20161212,000000,22.844,22.844,22.555,22.614,6601,0
+PTNQ.US,D,20161213,000000,22.765,23.059,22.765,22.953,20794,0
+PTNQ.US,D,20161214,000000,22.966,23.011,22.868,22.902,19982,0
+PTNQ.US,D,20161215,000000,22.942,23.041,22.865,22.963,23751,0
+PTNQ.US,D,20161216,000000,23.059,23.059,22.795,22.844,7056,0
+PTNQ.US,D,20161219,000000,22.775,23.011,22.775,22.953,9346,0
+PTNQ.US,D,20161220,000000,22.805,23.041,22.805,22.934,22500,0
+PTNQ.US,D,20161221,000000,22.825,23.069,22.825,23.011,15450,0
+PTNQ.US,D,20161222,000000,22.913,22.955,22.855,22.875,6242,0
+PTNQ.US,D,20161223,000000,22.973,22.973,22.755,22.884,27992,0
+PTNQ.US,D,20161227,000000,23.118,23.156,23.042,23.108,63440,0
+PTNQ.US,D,20161228,000000,22.988,23.022,22.852,22.872,51797,0
+PTNQ.US,D,20161229,000000,22.833,22.901,22.783,22.803,27908,0
+PTNQ.US,D,20161230,000000,22.734,22.856,22.556,22.556,33592,0
+PTNQ.US,D,20170103,000000,22.694,22.866,22.665,22.78,77835,0
+PTNQ.US,D,20170104,000000,22.891,22.98,22.873,22.931,24047,0
+PTNQ.US,D,20170105,000000,23.044,23.098,22.982,23.068,18280,0
+PTNQ.US,D,20170106,000000,23.127,23.302,23.052,23.293,56047,0
+PTNQ.US,D,20170109,000000,23.247,23.384,23.247,23.383,3988,0
+PTNQ.US,D,20170110,000000,23.364,23.464,23.345,23.394,9087,0
+PTNQ.US,D,20170111,000000,23.286,23.46,23.286,23.454,11676,0
+PTNQ.US,D,20170112,000000,23.454,23.454,23.201,23.404,4593,0
+PTNQ.US,D,20170113,000000,23.464,23.542,23.464,23.51,2575,0
+PTNQ.US,D,20170117,000000,23.503,23.523,23.374,23.394,7541,0
+PTNQ.US,D,20170118,000000,23.427,23.461,23.375,23.434,7892,0
+PTNQ.US,D,20170119,000000,23.582,23.582,23.433,23.464,13924,0
+PTNQ.US,D,20170120,000000,23.788,23.788,23.457,23.457,5123,0
+PTNQ.US,D,20170123,000000,23.661,23.661,23.395,23.485,6154,0
+PTNQ.US,D,20170124,000000,23.474,23.769,23.474,23.723,7888,0
+PTNQ.US,D,20170125,000000,23.798,23.947,23.798,23.947,28943,0
+PTNQ.US,D,20170126,000000,24.006,24.085,23.918,23.986,25781,0
+PTNQ.US,D,20170127,000000,23.888,24.025,23.888,23.947,37445,0
+PTNQ.US,D,20170130,000000,23.868,23.868,23.678,23.808,28742,0
+PTNQ.US,D,20170131,000000,23.908,23.908,23.641,23.779,26050,0
+PTNQ.US,D,20170201,000000,23.868,23.971,23.818,23.927,69168,0
+PTNQ.US,D,20170202,000000,23.798,24.001,23.798,23.888,20334,0
+PTNQ.US,D,20170203,000000,24.006,24.006,23.908,23.957,13029,0
+PTNQ.US,D,20170206,000000,23.898,23.989,23.898,23.957,9710,0
+PTNQ.US,D,20170207,000000,24.065,24.135,24.055,24.074,9601,0
+PTNQ.US,D,20170208,000000,24.233,24.233,24.062,24.154,12677,0
+PTNQ.US,D,20170209,000000,24.214,24.291,24.191,24.242,6662,0
+PTNQ.US,D,20170210,000000,24.144,24.321,24.144,24.321,5907,0
+PTNQ.US,D,20170213,000000,24.489,24.489,24.291,24.41,7152,0
+PTNQ.US,D,20170214,000000,24.578,24.578,24.302,24.509,14985,0
+PTNQ.US,D,20170215,000000,24.647,24.677,24.529,24.677,19283,0
+PTNQ.US,D,20170216,000000,24.716,24.784,24.588,24.657,12120,0
+PTNQ.US,D,20170217,000000,24.689,24.766,24.617,24.766,7506,0
+PTNQ.US,D,20170221,000000,24.736,24.885,24.736,24.865,3764,0
+PTNQ.US,D,20170222,000000,24.992,24.992,24.855,24.895,12830,0
+PTNQ.US,D,20170223,000000,25.111,25.111,24.724,24.825,28187,0
+PTNQ.US,D,20170224,000000,24.627,24.786,24.627,24.786,6907,0
+PTNQ.US,D,20170227,000000,24.786,24.894,24.737,24.875,15014,0
+PTNQ.US,D,20170228,000000,24.992,24.992,24.719,24.799,65592,0
+PTNQ.US,D,20170301,000000,25.002,25.111,24.972,25.078,13013,0
+PTNQ.US,D,20170302,000000,25.13,25.13,24.932,24.932,31348,0
+PTNQ.US,D,20170303,000000,25.021,25.021,24.866,24.992,14378,0
+PTNQ.US,D,20170306,000000,24.972,24.972,24.836,24.942,16106,0
+PTNQ.US,D,20170307,000000,24.855,24.982,24.852,24.852,13561,0
+PTNQ.US,D,20170308,000000,24.922,24.992,24.895,24.914,6536,0
+PTNQ.US,D,20170309,000000,24.835,24.982,24.835,24.922,14566,0
+PTNQ.US,D,20170310,000000,25.037,25.071,24.954,25.061,15110,0
+PTNQ.US,D,20170313,000000,25.061,25.111,25.038,25.111,6262,0
+PTNQ.US,D,20170314,000000,24.972,25.041,24.962,25.041,3154,0
+PTNQ.US,D,20170315,000000,25.031,25.22,25.021,25.218,8546,0
+PTNQ.US,D,20170316,000000,25.347,25.387,25.14,25.189,30787,0
+PTNQ.US,D,20170317,000000,25.196,25.238,25.15,25.179,14863,0
+PTNQ.US,D,20170320,000000,25.16,25.233,25.141,25.189,11360,0
+PTNQ.US,D,20170321,000000,25.268,25.268,24.799,24.805,15990,0
+PTNQ.US,D,20170322,000000,24.855,24.992,24.815,24.992,11120,0
+PTNQ.US,D,20170323,000000,24.894,25.011,24.885,24.885,11374,0
+PTNQ.US,D,20170324,000000,24.845,25.091,24.845,24.964,13566,0
+PTNQ.US,D,20170327,000000,24.696,25.021,24.696,24.972,22414,0
+PTNQ.US,D,20170328,000000,25.011,25.219,24.972,25.189,6607,0
+PTNQ.US,D,20170329,000000,25.228,25.288,25.17,25.258,6180,0
+PTNQ.US,D,20170330,000000,25.268,25.318,25.26,25.308,9386,0
+PTNQ.US,D,20170331,000000,25.278,25.357,25.272,25.288,25710,0
+PTNQ.US,D,20170403,000000,25.278,25.298,25.159,25.269,11783,0
+PTNQ.US,D,20170404,000000,25.328,25.338,25.15,25.338,29516,0
+PTNQ.US,D,20170405,000000,25.424,25.466,25.181,25.258,15761,0
+PTNQ.US,D,20170406,000000,25.248,25.278,25.17,25.219,10755,0
+PTNQ.US,D,20170407,000000,25.16,25.288,25.15,25.219,5144,0
+PTNQ.US,D,20170410,000000,25.318,25.318,25.197,25.219,7450,0
+PTNQ.US,D,20170411,000000,25.288,25.288,24.952,25.086,18258,0
+PTNQ.US,D,20170412,000000,25.13,25.13,24.962,25.031,7845,0
+PTNQ.US,D,20170413,000000,25.101,25.121,24.896,24.942,18827,0
+PTNQ.US,D,20170417,000000,25.011,25.061,25.002,25.017,6898,0
+PTNQ.US,D,20170418,000000,25.021,25.121,25.011,25.111,28362,0
+PTNQ.US,D,20170419,000000,25.21,25.288,25.101,25.101,10179,0
+PTNQ.US,D,20170420,000000,25.219,25.397,25.17,25.338,18594,0
+PTNQ.US,D,20170421,000000,25.338,25.347,25.258,25.279,10113,0
+PTNQ.US,D,20170424,000000,25.564,25.643,25.564,25.594,9648,0
+PTNQ.US,D,20170425,000000,25.653,25.85,25.653,25.84,17202,0
+PTNQ.US,D,20170426,000000,25.82,25.857,25.771,25.771,14462,0
+PTNQ.US,D,20170427,000000,25.844,25.937,25.814,25.937,14997,0
+PTNQ.US,D,20170428,000000,26.002,26.002,25.939,25.939,13549,0
+PTNQ.US,D,20170501,000000,26.097,26.235,26.086,26.206,25551,0
+PTNQ.US,D,20170502,000000,26.235,26.254,26.176,26.235,28581,0
+PTNQ.US,D,20170503,000000,26.038,26.196,26.038,26.166,23446,0
+PTNQ.US,D,20170504,000000,26.294,26.294,26.097,26.176,19809,0
+PTNQ.US,D,20170505,000000,26.116,26.246,26.116,26.246,14268,0
+PTNQ.US,D,20170508,000000,26.268,26.333,26.207,26.333,12504,0
+PTNQ.US,D,20170509,000000,26.462,26.466,26.363,26.393,20161,0
+PTNQ.US,D,20170510,000000,26.471,26.471,26.284,26.391,33551,0
+PTNQ.US,D,20170511,000000,26.462,26.462,26.225,26.432,16922,0
+PTNQ.US,D,20170512,000000,26.471,26.491,26.383,26.383,15403,0
+PTNQ.US,D,20170515,000000,26.501,26.57,26.481,26.525,10728,0
+PTNQ.US,D,20170516,000000,26.718,26.718,26.491,26.67,38726,0
+PTNQ.US,D,20170517,000000,26.54,26.54,25.969,25.969,25319,0
+PTNQ.US,D,20170518,000000,25.82,26.313,25.82,26.244,14751,0
+PTNQ.US,D,20170519,000000,26.403,26.442,26.313,26.353,9532,0
+PTNQ.US,D,20170522,000000,26.471,26.55,26.423,26.521,17646,0
+PTNQ.US,D,20170523,000000,26.747,26.747,26.463,26.58,27801,0
+PTNQ.US,D,20170524,000000,26.747,26.747,26.585,26.718,21371,0
+PTNQ.US,D,20170525,000000,26.757,27.004,26.757,26.945,57562,0
+PTNQ.US,D,20170526,000000,27.023,27.023,26.817,26.959,54917,0
+PTNQ.US,D,20170530,000000,26.994,27.033,26.915,27.023,26357,0
+PTNQ.US,D,20170531,000000,27.113,27.113,26.847,26.974,17814,0
+PTNQ.US,D,20170601,000000,26.994,27.103,26.941,27.103,20352,0
+PTNQ.US,D,20170602,000000,27.311,27.408,27.152,27.407,24356,0
+PTNQ.US,D,20170605,000000,27.388,27.468,27.369,27.408,15205,0
+PTNQ.US,D,20170606,000000,27.488,27.488,27.281,27.301,24754,0
+PTNQ.US,D,20170607,000000,27.398,27.478,27.221,27.369,20984,0
+PTNQ.US,D,20170608,000000,27.33,27.438,27.271,27.428,28455,0
+PTNQ.US,D,20170609,000000,27.478,27.488,26.557,26.728,25519,0
+PTNQ.US,D,20170612,000000,26.471,26.57,26.235,26.57,20707,0
+PTNQ.US,D,20170613,000000,26.704,26.767,26.57,26.767,12960,0
+PTNQ.US,D,20170614,000000,26.906,26.906,26.54,26.67,24256,0
+PTNQ.US,D,20170615,000000,26.254,26.57,26.254,26.54,7655,0
+PTNQ.US,D,20170616,000000,26.383,26.503,26.343,26.412,9033,0
+PTNQ.US,D,20170619,000000,26.53,26.876,26.53,26.876,12656,0
+PTNQ.US,D,20170620,000000,26.842,26.866,26.631,26.631,34656,0
+PTNQ.US,D,20170621,000000,26.827,26.935,26.767,26.935,12549,0
+PTNQ.US,D,20170622,000000,27.023,27.023,26.884,26.906,81096,0
+PTNQ.US,D,20170623,000000,26.906,27.043,26.906,27.017,7915,0
+PTNQ.US,D,20170626,000000,27.231,27.231,26.882,26.939,3435,0
+PTNQ.US,D,20170627,000000,26.728,26.827,26.428,26.438,35090,0
+PTNQ.US,D,20170628,000000,26.393,26.798,26.393,26.798,34927,0
+PTNQ.US,D,20170629,000000,26.64,26.797,26.097,26.352,22013,0
+PTNQ.US,D,20170630,000000,26.344,26.451,26.284,26.352,22965,0
+PTNQ.US,D,20170703,000000,26.304,26.452,26.106,26.106,4360,0
+PTNQ.US,D,20170705,000000,26.145,26.353,26.145,26.284,4137,0
+PTNQ.US,D,20170706,000000,26.244,26.244,26.016,26.116,12895,0
+PTNQ.US,D,20170707,000000,26.206,26.432,26.206,26.393,12721,0
+PTNQ.US,D,20170710,000000,26.393,26.58,26.353,26.57,11306,0
+PTNQ.US,D,20170711,000000,26.59,26.639,26.481,26.565,11991,0
+PTNQ.US,D,20170712,000000,26.851,26.954,26.837,26.954,11070,0
+PTNQ.US,D,20170713,000000,27.063,27.063,26.893,27.013,10651,0
+PTNQ.US,D,20170714,000000,27.201,27.21,27.033,27.201,15032,0
+PTNQ.US,D,20170717,000000,27.261,27.261,27.133,27.231,12173,0
+PTNQ.US,D,20170718,000000,27.221,27.388,27.162,27.369,6363,0
+PTNQ.US,D,20170719,000000,27.567,27.596,27.47,27.577,8014,0
+PTNQ.US,D,20170720,000000,27.478,27.65,27.478,27.582,11868,0
+PTNQ.US,D,20170721,000000,27.291,27.586,27.291,27.586,14989,0
+PTNQ.US,D,20170724,000000,27.593,27.704,27.557,27.704,6969,0
+PTNQ.US,D,20170725,000000,27.724,27.724,27.567,27.644,17510,0
+PTNQ.US,D,20170726,000000,27.672,27.734,27.667,27.734,16996,0
+PTNQ.US,D,20170727,000000,27.744,27.931,27.271,27.547,26155,0
+PTNQ.US,D,20170728,000000,27.458,27.567,27.418,27.532,16301,0
+PTNQ.US,D,20170731,000000,27.625,27.625,27.36,27.438,19776,0
+PTNQ.US,D,20170801,000000,27.507,27.507,27.359,27.458,26153,0
+PTNQ.US,D,20170802,000000,27.639,27.639,27.321,27.507,13422,0
+PTNQ.US,D,20170803,000000,27.605,27.605,27.38,27.405,19491,0
+PTNQ.US,D,20170804,000000,27.517,27.547,27.428,27.498,23425,0
+PTNQ.US,D,20170807,000000,27.478,27.659,27.478,27.641,30808,0
+PTNQ.US,D,20170808,000000,27.605,27.852,27.567,27.567,23966,0
+PTNQ.US,D,20170809,000000,27.408,27.596,27.359,27.552,73758,0
+PTNQ.US,D,20170810,000000,27.33,27.339,26.987,26.987,27433,0
+PTNQ.US,D,20170811,000000,27.123,27.237,26.866,27.191,11309,0
+PTNQ.US,D,20170814,000000,27.428,27.586,27.428,27.577,15189,0
+PTNQ.US,D,20170815,000000,27.596,27.596,27.488,27.577,26948,0
+PTNQ.US,D,20170816,000000,27.605,27.717,27.507,27.591,12304,0
+PTNQ.US,D,20170817,000000,27.625,27.625,27.022,27.093,18221,0
+PTNQ.US,D,20170818,000000,27.019,27.209,26.856,27.042,18203,0
+PTNQ.US,D,20170821,000000,26.984,27.014,26.854,26.974,15380,0
+PTNQ.US,D,20170822,000000,27.142,27.418,27.142,27.418,13712,0
+PTNQ.US,D,20170823,000000,27.305,27.35,27.201,27.321,22788,0
+PTNQ.US,D,20170824,000000,27.291,27.291,27.113,27.221,20838,0
+PTNQ.US,D,20170825,000000,27.271,27.342,27.152,27.191,13586,0
+PTNQ.US,D,20170828,000000,27.133,27.291,27.133,27.231,17442,0
+PTNQ.US,D,20170829,000000,27.023,27.374,27.023,27.34,16725,0
+PTNQ.US,D,20170830,000000,27.443,27.714,27.443,27.664,21934,0
+PTNQ.US,D,20170831,000000,27.754,27.961,27.754,27.941,16750,0
+PTNQ.US,D,20170901,000000,27.991,27.991,27.892,27.951,12535,0
+PTNQ.US,D,20170905,000000,27.794,27.822,27.446,27.694,30672,0
+PTNQ.US,D,20170906,000000,27.664,27.872,27.615,27.774,16543,0
+PTNQ.US,D,20170907,000000,27.823,27.872,27.744,27.831,15155,0
+PTNQ.US,D,20170908,000000,27.912,27.912,27.547,27.547,21213,0
+PTNQ.US,D,20170911,000000,27.803,27.941,27.625,27.892,13268,0
+PTNQ.US,D,20170912,000000,27.902,27.976,27.833,27.894,5673,0
+PTNQ.US,D,20170913,000000,28.039,28.039,27.892,28.011,16626,0
+PTNQ.US,D,20170914,000000,28.021,28.021,27.837,27.881,30848,0
+PTNQ.US,D,20170915,000000,27.852,28.001,27.852,27.941,13253,0
+PTNQ.US,D,20170918,000000,28.119,28.119,27.801,27.892,22252,0
+PTNQ.US,D,20170919,000000,27.961,27.971,27.872,27.961,12310,0
+PTNQ.US,D,20170920,000000,28.03,28.03,27.724,27.831,31671,0
+PTNQ.US,D,20170921,000000,27.902,27.902,27.612,27.714,35427,0
+PTNQ.US,D,20170922,000000,27.694,27.694,27.547,27.608,9743,0
+PTNQ.US,D,20170925,000000,27.517,27.536,27.246,27.369,32631,0
+PTNQ.US,D,20170926,000000,27.605,27.605,27.359,27.419,20715,0
+PTNQ.US,D,20170927,000000,27.622,27.764,27.537,27.684,11256,0
+PTNQ.US,D,20170928,000000,27.654,27.664,27.595,27.643,13311,0
+PTNQ.US,D,20170929,000000,27.842,27.872,27.719,27.872,17788,0
+PTNQ.US,D,20171002,000000,28.01,28.01,27.803,27.867,9634,0
+PTNQ.US,D,20171003,000000,27.942,27.971,27.904,27.971,17363,0
+PTNQ.US,D,20171004,000000,28.001,28.049,27.898,27.99,30739,0
+PTNQ.US,D,20171005,000000,28.119,28.255,28.051,28.251,15420,0
+PTNQ.US,D,20171006,000000,28.247,28.295,28.188,28.295,29899,0
+PTNQ.US,D,20171009,000000,28.351,28.351,28.208,28.275,13751,0
+PTNQ.US,D,20171010,000000,28.374,28.374,28.177,28.283,14544,0
+PTNQ.US,D,20171011,000000,28.265,28.374,28.247,28.295,18920,0
+PTNQ.US,D,20171012,000000,28.435,28.435,28.275,28.294,18210,0
+PTNQ.US,D,20171013,000000,28.428,28.465,28.416,28.435,34035,0
+PTNQ.US,D,20171016,000000,28.523,28.532,28.406,28.523,23692,0
+PTNQ.US,D,20171017,000000,28.415,28.562,28.415,28.562,21886,0
+PTNQ.US,D,20171018,000000,28.622,28.622,28.488,28.523,48571,0
+PTNQ.US,D,20171019,000000,28.473,28.473,28.238,28.425,24489,0
+PTNQ.US,D,20171020,000000,28.587,28.587,28.445,28.473,24929,0
+PTNQ.US,D,20171023,000000,28.547,28.547,28.279,28.294,37312,0
+PTNQ.US,D,20171024,000000,28.483,28.483,28.255,28.35,85771,0
+PTNQ.US,D,20171025,000000,28.345,28.345,28.018,28.228,38078,0
+PTNQ.US,D,20171026,000000,28.265,28.265,28.153,28.178,16308,0
+PTNQ.US,D,20171027,000000,28.425,28.986,28.425,28.931,55410,0
+PTNQ.US,D,20171030,000000,28.991,29.116,28.956,29.056,31234,0
+PTNQ.US,D,20171031,000000,29.125,29.158,29.047,29.125,26559,0
+PTNQ.US,D,20171101,000000,29.24,29.24,29.046,29.13,38481,0
+PTNQ.US,D,20171102,000000,29.233,29.233,28.888,29.096,23806,0
+PTNQ.US,D,20171103,000000,29.086,29.362,29.066,29.342,41201,0
+PTNQ.US,D,20171106,000000,29.352,29.46,29.294,29.436,36447,0
+PTNQ.US,D,20171107,000000,29.558,29.558,29.381,29.46,39843,0
+PTNQ.US,D,20171108,000000,29.489,29.588,29.431,29.509,16180,0
+PTNQ.US,D,20171109,000000,29.441,29.46,29.143,29.441,32225,0
+PTNQ.US,D,20171110,000000,29.323,29.45,29.313,29.42,20021,0
+PTNQ.US,D,20171113,000000,29.411,29.509,29.385,29.469,11552,0
+PTNQ.US,D,20171114,000000,29.391,29.391,29.258,29.283,40260,0
+PTNQ.US,D,20171115,000000,29.13,29.283,29.13,29.213,10587,0
+PTNQ.US,D,20171116,000000,29.41,29.667,29.41,29.627,25158,0
+PTNQ.US,D,20171117,000000,29.627,29.627,29.441,29.469,45805,0
+PTNQ.US,D,20171120,000000,29.441,29.489,29.411,29.441,19858,0
+PTNQ.US,D,20171121,000000,29.603,29.785,29.603,29.756,53121,0
+PTNQ.US,D,20171122,000000,29.884,29.884,29.766,29.824,12607,0
+PTNQ.US,D,20171124,000000,29.864,29.924,29.839,29.864,4531,0
+PTNQ.US,D,20171127,000000,29.727,30.023,29.727,29.914,21197,0
+PTNQ.US,D,20171128,000000,30.081,30.081,29.824,29.959,25637,0
+PTNQ.US,D,20171129,000000,30.042,30.042,29.341,29.469,54907,0
+PTNQ.US,D,20171130,000000,29.597,29.747,29.529,29.737,35783,0
+PTNQ.US,D,20171201,000000,29.588,29.687,29.243,29.558,40546,0
+PTNQ.US,D,20171204,000000,29.617,29.781,29.183,29.194,36063,0
+PTNQ.US,D,20171205,000000,29.233,29.578,29.233,29.234,57443,0
+PTNQ.US,D,20171206,000000,29.233,29.431,29.233,29.371,77624,0
+PTNQ.US,D,20171207,000000,29.243,29.568,29.243,29.507,17674,0
+PTNQ.US,D,20171208,000000,29.775,29.775,29.549,29.558,34716,0
+PTNQ.US,D,20171211,000000,29.727,29.824,29.672,29.824,19065,0
+PTNQ.US,D,20171212,000000,29.785,29.884,29.785,29.785,17556,0
+PTNQ.US,D,20171213,000000,29.924,29.944,29.757,29.864,37417,0
+PTNQ.US,D,20171214,000000,29.944,29.984,29.798,29.834,34725,0
+PTNQ.US,D,20171215,000000,29.944,30.209,29.891,30.146,33992,0
+PTNQ.US,D,20171218,000000,30.397,30.456,30.269,30.436,37723,0
+PTNQ.US,D,20171219,000000,30.358,30.495,30.169,30.257,42345,0
+PTNQ.US,D,20171220,000000,30.358,30.476,30.111,30.192,30878,0
+PTNQ.US,D,20171221,000000,30.277,30.33,30.16,30.195,17316,0
+PTNQ.US,D,20171222,000000,30.219,30.219,30.11,30.19,17512,0
+PTNQ.US,D,20171226,000000,30.052,30.052,29.935,29.984,14950,0
+PTNQ.US,D,20171227,000000,30.149,30.149,29.983,30.031,39214,0
+PTNQ.US,D,20171228,000000,30.09,30.129,30.011,30.04,19607,0
+PTNQ.US,D,20171229,000000,30.179,30.179,29.932,29.932,31981,0
+PTNQ.US,D,20180102,000000,30.299,30.407,30.277,30.406,11923,0
+PTNQ.US,D,20180103,000000,30.545,30.723,30.485,30.703,30311,0
+PTNQ.US,D,20180104,000000,30.733,30.812,30.664,30.772,46014,0
+PTNQ.US,D,20180105,000000,31,31.069,30.863,31.06,43483,0
+PTNQ.US,D,20180108,000000,31.158,31.188,31.045,31.169,24885,0
+PTNQ.US,D,20180109,000000,31.347,31.347,31.064,31.188,42175,0
+PTNQ.US,D,20180110,000000,31.079,31.119,30.906,31.109,37638,0
+PTNQ.US,D,20180111,000000,31.188,31.278,31.107,31.267,57531,0
+PTNQ.US,D,20180112,000000,31.357,31.574,31.238,31.574,102430,0
+PTNQ.US,D,20180116,000000,31.851,31.921,31.4,31.436,30803,0
+PTNQ.US,D,20180117,000000,31.722,31.822,31.465,31.772,69401,0
+PTNQ.US,D,20180118,000000,31.871,31.881,31.663,31.76,39505,0
+PTNQ.US,D,20180119,000000,31.841,31.891,31.762,31.866,59281,0
+PTNQ.US,D,20180122,000000,31.98,32.207,31.876,32.118,22215,0
+PTNQ.US,D,20180123,000000,32.455,32.524,32.356,32.514,78850,0
+PTNQ.US,D,20180124,000000,32.465,32.623,32.124,32.336,73192,0
+PTNQ.US,D,20180125,000000,32.542,32.542,32.207,32.276,42976,0
+PTNQ.US,D,20180126,000000,32.485,32.761,32.405,32.751,46054,0
+PTNQ.US,D,20180129,000000,32.781,32.781,32.512,32.663,35602,0
+PTNQ.US,D,20180130,000000,32.445,32.455,32.207,32.356,44379,0
+PTNQ.US,D,20180131,000000,32.663,32.663,32.326,32.475,24013,0
+PTNQ.US,D,20180201,000000,32.267,32.544,32.103,32.192,38505,0
+PTNQ.US,D,20180202,000000,32.078,32.166,31.504,31.554,73127,0
+PTNQ.US,D,20180205,000000,31.188,31.742,30.347,30.495,322190,0
+PTNQ.US,D,20180206,000000,29.644,31.107,29.634,31.053,115428,0
+PTNQ.US,D,20180207,000000,31.129,31.337,30.722,30.722,48872,0
+PTNQ.US,D,20180208,000000,30.891,30.891,29.478,29.481,78728,0
+PTNQ.US,D,20180209,000000,29.634,30.07,28.765,30.07,74686,0
+PTNQ.US,D,20180212,000000,30.327,30.674,30.105,30.535,42518,0
+PTNQ.US,D,20180213,000000,30.129,30.644,30.129,30.616,32469,0
+PTNQ.US,D,20180214,000000,30.485,31.228,30.485,31.218,56276,0
+PTNQ.US,D,20180215,000000,31.297,31.732,31.198,31.667,101502,0
+PTNQ.US,D,20180216,000000,31.742,31.97,31.623,31.623,30871,0
+PTNQ.US,D,20180220,000000,31.617,31.94,31.524,31.663,17465,0
+PTNQ.US,D,20180221,000000,31.97,32.118,31.594,31.594,43887,0
+PTNQ.US,D,20180222,000000,31.822,31.871,31.554,31.594,40988,0
+PTNQ.US,D,20180223,000000,31.871,32.227,31.732,32.227,22610,0
+PTNQ.US,D,20180226,000000,32.465,32.721,32.425,32.583,128803,0
+PTNQ.US,D,20180227,000000,32.751,32.751,32.286,32.286,48021,0
+PTNQ.US,D,20180228,000000,32.316,32.509,32.058,32.058,46798,0
+PTNQ.US,D,20180301,000000,32.039,32.167,31.287,31.544,31076,0
+PTNQ.US,D,20180302,000000,31.268,31.821,31.069,31.821,41644,0
+PTNQ.US,D,20180305,000000,31.772,32.207,31.554,32.157,40455,0
+PTNQ.US,D,20180306,000000,32.148,32.373,32.102,32.276,118079,0
+PTNQ.US,D,20180307,000000,32.068,32.356,32.03,32.286,23296,0
+PTNQ.US,D,20180308,000000,32.539,32.555,32.39,32.474,30032,0
+PTNQ.US,D,20180309,000000,32.791,33.078,32.731,33.028,56019,0
+PTNQ.US,D,20180312,000000,33.375,33.423,33.148,33.375,15131,0
+PTNQ.US,D,20180313,000000,33.533,33.543,32.826,32.888,22414,0
+PTNQ.US,D,20180314,000000,32.999,33.078,32.787,32.91,29823,0
+PTNQ.US,D,20180315,000000,32.9,33.048,32.751,32.859,18097,0
+PTNQ.US,D,20180316,000000,32.918,32.965,32.786,32.791,81182,0
+PTNQ.US,D,20180319,000000,32.425,32.435,31.841,32.088,34640,0
+PTNQ.US,D,20180320,000000,32.217,32.217,31.96,32.177,18022,0
+PTNQ.US,D,20180321,000000,32.117,32.293,31.97,32.118,24357,0
+PTNQ.US,D,20180322,000000,31.663,31.775,31.218,31.228,35446,0
+PTNQ.US,D,20180323,000000,31.178,31.269,30.446,30.446,25063,0
+PTNQ.US,D,20180326,000000,31.04,31.574,30.655,31.574,32580,0
+PTNQ.US,D,20180327,000000,31.921,31.921,30.277,30.456,33241,0
+PTNQ.US,D,20180328,000000,30.545,30.545,30.031,30.238,39297,0
+PTNQ.US,D,20180329,000000,30.253,31.04,30.139,30.772,26694,0
+PTNQ.US,D,20180402,000000,30.644,30.644,29.536,29.842,38443,0
+PTNQ.US,D,20180403,000000,30.159,30.208,29.664,30.199,28149,0
+PTNQ.US,D,20180404,000000,29.644,30.694,29.644,30.694,28269,0
+PTNQ.US,D,20180405,000000,31.099,31.099,30.695,30.792,102306,0
+PTNQ.US,D,20180406,000000,30.625,30.772,29.939,30.07,25036,0
+PTNQ.US,D,20180409,000000,30.436,30.837,30.229,30.229,16311,0
+PTNQ.US,D,20180410,000000,30.706,30.97,30.595,30.851,39389,0
+PTNQ.US,D,20180411,000000,30.684,31.026,30.684,30.734,23871,0
+PTNQ.US,D,20180412,000000,30.99,31.218,30.772,31.139,18108,0
+PTNQ.US,D,20180413,000000,31.317,31.317,30.859,30.935,33679,0
+PTNQ.US,D,20180416,000000,31.317,31.317,31.057,31.188,38905,0
+PTNQ.US,D,20180417,000000,31.327,31.921,31.327,31.861,35433,0
+PTNQ.US,D,20180418,000000,32.02,32.03,31.722,31.95,41087,0
+PTNQ.US,D,20180419,000000,31.891,31.891,31.55,31.663,53993,0
+PTNQ.US,D,20180420,000000,31.485,31.516,31.03,31.119,37838,0
+PTNQ.US,D,20180423,000000,31.238,31.362,30.909,31.069,12338,0
+PTNQ.US,D,20180424,000000,31.297,31.297,30.228,30.336,32795,0
+PTNQ.US,D,20180425,000000,30.466,30.513,30.159,30.377,47956,0
+PTNQ.US,D,20180426,000000,30.921,31.149,30.752,31.089,59979,0
+PTNQ.US,D,20180427,000000,31.663,31.663,30.95,31.099,26371,0
+PTNQ.US,D,20180430,000000,31.258,31.357,30.831,30.861,59254,0
+PTNQ.US,D,20180501,000000,30.812,31.129,30.762,31.079,18613,0
+PTNQ.US,D,20180502,000000,31.415,31.415,31.03,31.045,147048,0
+PTNQ.US,D,20180503,000000,31.01,31.054,30.575,31,16344,0
+PTNQ.US,D,20180504,000000,30.95,31.682,30.95,31.643,47336,0
+PTNQ.US,D,20180507,000000,31.94,31.96,31.752,31.861,45252,0
+PTNQ.US,D,20180508,000000,31.722,31.856,31.673,31.812,34293,0
+PTNQ.US,D,20180509,000000,31.96,32.227,31.813,32.217,41002,0
+PTNQ.US,D,20180510,000000,32.356,32.554,32.128,32.544,28499,0
+PTNQ.US,D,20180511,000000,32.564,32.593,32.336,32.504,26050,0
+PTNQ.US,D,20180514,000000,32.633,32.771,32.425,32.564,36066,0
+PTNQ.US,D,20180515,000000,32.336,32.445,32.044,32.217,31717,0
+PTNQ.US,D,20180516,000000,32.187,32.485,32.187,32.425,53644,0
+PTNQ.US,D,20180517,000000,32.435,32.534,32.177,32.316,26421,0
+PTNQ.US,D,20180518,000000,32.276,32.276,32.058,32.148,35906,0
+PTNQ.US,D,20180521,000000,32.455,32.463,32.192,32.296,33671,0
+PTNQ.US,D,20180522,000000,32.445,32.445,32.237,32.237,32992,0
+PTNQ.US,D,20180523,000000,32.148,32.465,32.058,32.455,47505,0
+PTNQ.US,D,20180524,000000,32.574,32.583,32.217,32.524,33474,0
+PTNQ.US,D,20180525,000000,32.564,32.673,32.455,32.583,41485,0
+PTNQ.US,D,20180529,000000,32.415,32.531,32.187,32.415,48140,0
+PTNQ.US,D,20180530,000000,32.564,32.692,32.415,32.653,73304,0
+PTNQ.US,D,20180531,000000,32.731,32.819,32.494,32.623,32544,0
+PTNQ.US,D,20180601,000000,32.83,33.148,32.761,33.148,24167,0
+PTNQ.US,D,20180604,000000,33.335,33.444,33.188,33.434,49734,0
+PTNQ.US,D,20180605,000000,33.632,33.632,33.366,33.533,36082,0
+PTNQ.US,D,20180606,000000,33.671,33.721,33.404,33.721,46284,0
+PTNQ.US,D,20180607,000000,33.86,33.86,33.256,33.424,88888,0
+PTNQ.US,D,20180608,000000,33.326,33.473,33.148,33.473,44247,0
+PTNQ.US,D,20180611,000000,33.345,33.612,33.345,33.533,48496,0
+PTNQ.US,D,20180612,000000,33.721,33.741,33.523,33.741,36672,0
+PTNQ.US,D,20180613,000000,33.831,33.969,33.686,33.731,56302,0
+PTNQ.US,D,20180614,000000,33.761,34.097,33.761,34.057,35376,0
+PTNQ.US,D,20180615,000000,33.939,33.997,33.831,33.93,40011,0
+PTNQ.US,D,20180618,000000,33.622,33.929,33.622,33.919,40035,0
+PTNQ.US,D,20180619,000000,33.612,33.831,33.365,33.831,68207,0
+PTNQ.US,D,20180620,000000,34.116,34.171,33.761,34.076,54503,0
+PTNQ.US,D,20180621,000000,34.176,34.295,33.711,33.761,83950,0
+PTNQ.US,D,20180622,000000,33.831,33.831,33.567,33.681,41476,0
+PTNQ.US,D,20180625,000000,33.503,33.503,32.604,32.969,95328,0
+PTNQ.US,D,20180626,000000,32.86,33.256,32.86,33.088,24916,0
+PTNQ.US,D,20180627,000000,33.108,33.345,32.534,32.534,46496,0
+PTNQ.US,D,20180628,000000,32.613,33.017,32.514,32.91,36575,0
+PTNQ.US,D,20180629,000000,33.098,33.207,32.94,32.949,57937,0
+PTNQ.US,D,20180702,000000,32.593,33.217,32.554,33.217,61969,0
+PTNQ.US,D,20180703,000000,33.236,33.236,32.731,32.731,18357,0
+PTNQ.US,D,20180705,000000,33.088,33.236,32.85,33.236,43628,0
+PTNQ.US,D,20180706,000000,33.316,33.711,33.316,33.652,62176,0
+PTNQ.US,D,20180709,000000,34.018,34.018,33.786,34.002,118792,0
+PTNQ.US,D,20180710,000000,34.226,34.226,33.95,34.077,42847,0
+PTNQ.US,D,20180711,000000,33.899,34.057,33.781,33.899,22297,0
+PTNQ.US,D,20180712,000000,34.106,34.474,34.079,34.474,42808,0
+PTNQ.US,D,20180713,000000,34.494,34.612,34.392,34.513,43686,0
+PTNQ.US,D,20180716,000000,34.334,34.553,34.334,34.414,57089,0
+PTNQ.US,D,20180717,000000,34.176,34.669,34.057,34.602,55314,0
+PTNQ.US,D,20180718,000000,34.759,34.759,34.459,34.592,55470,0
+PTNQ.US,D,20180719,000000,34.572,34.572,34.335,34.374,31798,0
+PTNQ.US,D,20180720,000000,34.621,34.621,34.347,34.374,60279,0
+PTNQ.US,D,20180723,000000,34.394,34.503,34.214,34.462,25452,0
+PTNQ.US,D,20180724,000000,34.889,35.245,34.503,34.605,125018,0
+PTNQ.US,D,20180725,000000,34.789,35.067,34.661,35.067,45879,0
+PTNQ.US,D,20180726,000000,34.759,34.759,34.565,34.615,36535,0
+PTNQ.US,D,20180727,000000,34.929,34.929,33.969,34.136,51576,0
+PTNQ.US,D,20180730,000000,34.236,34.236,33.493,33.563,100358,0
+PTNQ.US,D,20180731,000000,33.681,33.998,33.584,33.821,44658,0
+PTNQ.US,D,20180801,000000,33.978,34.106,33.86,34.02,40674,0
+PTNQ.US,D,20180802,000000,33.86,34.513,33.86,34.484,34902,0
+PTNQ.US,D,20180803,000000,34.671,34.671,34.374,34.582,33092,0
+PTNQ.US,D,20180806,000000,34.671,34.789,34.494,34.787,40818,0
+PTNQ.US,D,20180807,000000,34.929,34.977,34.842,34.939,39210,0
+PTNQ.US,D,20180808,000000,35.017,35.047,34.819,34.967,45571,0
+PTNQ.US,D,20180809,000000,35.027,35.077,34.839,34.967,38907,0
+PTNQ.US,D,20180810,000000,34.651,34.829,34.562,34.691,33280,0
+PTNQ.US,D,20180813,000000,34.73,34.959,34.621,34.651,52029,0
+PTNQ.US,D,20180814,000000,34.73,34.909,34.67,34.879,85297,0
+PTNQ.US,D,20180815,000000,34.542,34.577,34.198,34.444,34227,0
+PTNQ.US,D,20180816,000000,34.711,34.759,34.464,34.552,25719,0
+PTNQ.US,D,20180817,000000,34.354,34.621,34.264,34.562,86706,0
+PTNQ.US,D,20180820,000000,34.542,34.636,34.389,34.523,72973,0
+PTNQ.US,D,20180821,000000,34.621,34.829,34.621,34.671,29351,0
+PTNQ.US,D,20180822,000000,34.602,34.828,34.602,34.799,32915,0
+PTNQ.US,D,20180823,000000,34.769,34.987,34.711,34.735,49106,0
+PTNQ.US,D,20180824,000000,34.889,35.087,34.877,35.087,56757,0
+PTNQ.US,D,20180827,000000,35.205,35.422,35.18,35.364,53881,0
+PTNQ.US,D,20180828,000000,35.552,35.582,35.404,35.412,64403,0
+PTNQ.US,D,20180829,000000,35.562,35.917,35.562,35.917,241688,0
+PTNQ.US,D,20180830,000000,35.888,36.047,35.74,35.83,68989,0
+PTNQ.US,D,20180831,000000,35.83,35.977,35.75,35.908,70075,0
+PTNQ.US,D,20180904,000000,35.73,35.83,35.572,35.75,46674,0
+PTNQ.US,D,20180905,000000,35.7,35.7,35.14,35.245,56869,0
+PTNQ.US,D,20180906,000000,35.225,35.225,34.696,34.939,57495,0
+PTNQ.US,D,20180907,000000,34.691,35.057,34.631,34.829,32332,0
+PTNQ.US,D,20180910,000000,34.997,35.067,34.711,34.884,74312,0
+PTNQ.US,D,20180911,000000,34.779,35.215,34.779,35.195,43230,0
+PTNQ.US,D,20180912,000000,35.147,35.205,34.779,35.069,32609,0
+PTNQ.US,D,20180913,000000,35.284,35.492,35.284,35.432,33175,0
+PTNQ.US,D,20180914,000000,35.492,35.502,35.195,35.354,264590,0
+PTNQ.US,D,20180917,000000,35.215,35.265,34.78,34.829,43491,0
+PTNQ.US,D,20180918,000000,34.919,35.274,34.779,35.147,34174,0
+PTNQ.US,D,20180919,000000,35.147,35.185,34.865,35.117,26544,0
+PTNQ.US,D,20180920,000000,35.304,35.522,35.215,35.482,53211,0
+PTNQ.US,D,20180921,000000,35.62,35.62,35.255,35.294,56519,0
+PTNQ.US,D,20180924,000000,35.047,35.384,34.889,35.384,63340,0
+PTNQ.US,D,20180925,000000,35.442,35.442,35.284,35.42,60014,0
+PTNQ.US,D,20180926,000000,35.442,35.76,35.442,35.532,47017,0
+PTNQ.US,D,20180927,000000,35.552,35.848,35.552,35.75,49180,0
+PTNQ.US,D,20180928,000000,35.592,35.83,35.592,35.75,48630,0
+PTNQ.US,D,20181001,000000,35.997,36.056,35.714,35.82,107713,0
+PTNQ.US,D,20181002,000000,35.7,35.972,35.645,35.75,138341,0
+PTNQ.US,D,20181003,000000,35.898,35.942,35.735,35.79,40576,0
+PTNQ.US,D,20181004,000000,35.562,35.66,34.869,35.097,47505,0
+PTNQ.US,D,20181005,000000,35.099,35.137,34.337,34.671,63373,0
+PTNQ.US,D,20181008,000000,34.562,34.704,34.106,34.434,52350,0
+PTNQ.US,D,20181009,000000,34.434,34.769,34.434,34.542,32088,0
+PTNQ.US,D,20181010,000000,34.384,34.384,32.94,33.028,63621,0
+PTNQ.US,D,20181011,000000,32.771,33.236,32.257,32.663,119507,0
+PTNQ.US,D,20181012,000000,33.483,33.612,32.9,33.553,55796,0
+PTNQ.US,D,20181015,000000,33.463,33.463,33.038,33.158,80365,0
+PTNQ.US,D,20181016,000000,33.385,34.146,33.385,34.136,48248,0
+PTNQ.US,D,20181017,000000,34.314,34.314,33.776,34.126,61404,0
+PTNQ.US,D,20181018,000000,33.988,33.988,33.191,33.335,50378,0
+PTNQ.US,D,20181019,000000,33.483,33.831,33.216,33.316,38598,0
+PTNQ.US,D,20181022,000000,33.513,33.662,33.194,33.493,52438,0
+PTNQ.US,D,20181023,000000,32.91,33.424,32.504,33.355,79832,0
+PTNQ.US,D,20181024,000000,33.217,33.306,31.762,31.802,125901,0
+PTNQ.US,D,20181025,000000,32.247,33.058,32.207,32.91,82029,0
+PTNQ.US,D,20181026,000000,31.891,32.612,31.647,31.99,98071,0
+PTNQ.US,D,20181029,000000,32.583,32.583,30.851,31.495,83169,0
+PTNQ.US,D,20181030,000000,31.228,31.91,31.188,31.831,69236,0
+PTNQ.US,D,20181031,000000,32.494,32.889,32.435,32.692,113677,0
+PTNQ.US,D,20181101,000000,32.603,32.88,32.584,32.88,133406,0
+PTNQ.US,D,20181102,000000,32.81,32.9,32.494,32.623,211825,0
+PTNQ.US,D,20181105,000000,32.623,32.623,32.336,32.485,71838,0
+PTNQ.US,D,20181106,000000,32.593,32.771,32.445,32.663,56807,0
+PTNQ.US,D,20181107,000000,32.9,33.207,32.8,33.207,64924,0
+PTNQ.US,D,20181108,000000,33.158,33.158,33.018,33.051,35861,0
+PTNQ.US,D,20181109,000000,32.979,32.979,32.682,32.82,44779,0
+PTNQ.US,D,20181112,000000,32.741,32.741,32.306,32.336,31466,0
+PTNQ.US,D,20181113,000000,32.425,32.579,32.267,32.276,92172,0
+PTNQ.US,D,20181114,000000,32.524,32.534,32.138,32.197,35560,0
+PTNQ.US,D,20181115,000000,32.207,32.504,32.039,32.455,34952,0
+PTNQ.US,D,20181116,000000,32.336,32.465,32.227,32.415,24220,0
+PTNQ.US,D,20181119,000000,32.485,32.485,32.385,32.425,49798,0
+PTNQ.US,D,20181120,000000,32.425,32.445,32.385,32.435,109451,0
+PTNQ.US,D,20181121,000000,32.425,32.425,32.395,32.425,79487,0
+PTNQ.US,D,20181123,000000,32.425,32.435,32.395,32.416,11974,0
+PTNQ.US,D,20181126,000000,32.445,32.445,32.405,32.405,60724,0
+PTNQ.US,D,20181127,000000,32.435,32.435,32.415,32.416,50227,0
+PTNQ.US,D,20181128,000000,32.455,32.455,32.405,32.43,51916,0
+PTNQ.US,D,20181129,000000,32.405,32.445,32.405,32.425,119825,0
+PTNQ.US,D,20181130,000000,32.435,32.435,32.405,32.435,121953,0
+PTNQ.US,D,20181203,000000,32.465,32.465,32.405,32.445,66045,0
+PTNQ.US,D,20181204,000000,32.395,32.445,32.395,32.435,167599,0
+PTNQ.US,D,20181206,000000,32.475,32.485,32.425,32.425,145746,0
+PTNQ.US,D,20181207,000000,32.475,32.475,32.425,32.435,62442,0
+PTNQ.US,D,20181210,000000,32.465,32.475,32.425,32.445,179265,0
+PTNQ.US,D,20181211,000000,32.475,32.475,32.435,32.444,91069,0
+PTNQ.US,D,20181212,000000,32.465,32.475,32.435,32.45,22258,0
+PTNQ.US,D,20181213,000000,32.475,32.485,32.435,32.475,35115,0
+PTNQ.US,D,20181214,000000,32.485,32.485,32.435,32.451,136682,0
+PTNQ.US,D,20181217,000000,32.485,32.485,32.435,32.475,121752,0
+PTNQ.US,D,20181218,000000,32.485,32.485,32.435,32.455,102692,0
+PTNQ.US,D,20181219,000000,32.425,32.494,32.425,32.475,102134,0
+PTNQ.US,D,20181220,000000,32.485,32.494,32.445,32.475,336688,0
+PTNQ.US,D,20181221,000000,32.485,32.504,32.415,32.475,279969,0
+PTNQ.US,D,20181224,000000,32.494,32.554,32.445,32.504,210313,0
+PTNQ.US,D,20181226,000000,32.465,32.494,32.455,32.465,90681,0
+PTNQ.US,D,20181227,000000,32.494,32.494,32.455,32.475,182696,0
+PTNQ.US,D,20181228,000000,32.445,32.485,32.435,32.475,174406,0
+PTNQ.US,D,20181231,000000,32.485,32.494,32.465,32.48,95522,0
+PTNQ.US,D,20190102,000000,32.504,32.504,32.465,32.504,207975,0
+PTNQ.US,D,20190103,000000,32.475,32.485,32.465,32.485,203166,0
+PTNQ.US,D,20190104,000000,32.504,32.504,32.475,32.494,84327,0
+PTNQ.US,D,20190107,000000,32.494,32.494,32.465,32.485,143550,0
+PTNQ.US,D,20190108,000000,32.494,32.494,32.475,32.494,220203,0
+PTNQ.US,D,20190109,000000,32.504,32.504,32.475,32.485,134153,0
+PTNQ.US,D,20190110,000000,32.514,32.514,32.485,32.494,75801,0
+PTNQ.US,D,20190111,000000,32.465,32.514,32.465,32.494,57574,0
+PTNQ.US,D,20190114,000000,32.504,32.504,32.485,32.504,39289,0
+PTNQ.US,D,20190115,000000,32.514,32.514,32.485,32.504,138545,0
+PTNQ.US,D,20190116,000000,32.494,32.514,32.494,32.504,147491,0
+PTNQ.US,D,20190117,000000,32.504,32.524,32.485,32.514,73496,0
+PTNQ.US,D,20190118,000000,32.524,32.524,32.485,32.514,134153,0
+PTNQ.US,D,20190122,000000,32.524,32.524,32.494,32.524,62149,0
+PTNQ.US,D,20190123,000000,32.485,32.524,32.485,32.524,97645,0
+PTNQ.US,D,20190124,000000,32.504,32.534,32.504,32.524,134264,0
+PTNQ.US,D,20190125,000000,32.544,32.554,32.504,32.534,62007,0
+PTNQ.US,D,20190128,000000,32.485,32.524,32.485,32.504,90428,0
+PTNQ.US,D,20190129,000000,32.564,32.564,32.514,32.534,71176,0
+PTNQ.US,D,20190130,000000,32.574,32.574,32.504,32.534,124363,0
+PTNQ.US,D,20190131,000000,32.534,32.534,32.514,32.534,144367,0
+PTNQ.US,D,20190201,000000,32.534,32.544,32.514,32.534,106307,0
+PTNQ.US,D,20190204,000000,32.494,32.534,32.494,32.534,82612,0
+PTNQ.US,D,20190205,000000,32.544,32.544,32.524,32.529,218753,0
+PTNQ.US,D,20190206,000000,32.544,32.544,32.524,32.544,54999,0
+PTNQ.US,D,20190207,000000,32.544,32.544,32.514,32.514,101588,0
+PTNQ.US,D,20190208,000000,32.554,32.554,32.524,32.544,48398,0
+PTNQ.US,D,20190211,000000,32.524,32.544,32.524,32.534,79493,0
+PTNQ.US,D,20190212,000000,32.554,32.554,32.524,32.544,112814,0
+PTNQ.US,D,20190213,000000,32.554,32.554,32.514,32.524,77210,0
+PTNQ.US,D,20190214,000000,32.554,32.559,32.534,32.534,57894,0
+PTNQ.US,D,20190215,000000,32.534,32.554,32.524,32.524,63477,0
+PTNQ.US,D,20190219,000000,32.549,32.564,32.544,32.554,49847,0
+PTNQ.US,D,20190220,000000,32.574,32.574,32.534,32.554,76891,0
+PTNQ.US,D,20190221,000000,32.584,32.584,32.524,32.534,199515,0
+PTNQ.US,D,20190222,000000,32.604,32.604,32.534,32.544,97975,0
+PTNQ.US,D,20190225,000000,32.713,32.875,32.664,32.666,166037,0
+PTNQ.US,D,20190226,000000,32.624,32.809,32.607,32.717,110115,0
+PTNQ.US,D,20190227,000000,32.614,32.722,32.355,32.681,90335,0
+PTNQ.US,D,20190228,000000,32.624,32.722,32.554,32.614,78643,0
+PTNQ.US,D,20190301,000000,32.742,32.902,32.624,32.852,150886,0
+PTNQ.US,D,20190304,000000,33.051,33.101,32.516,32.852,61672,0
+PTNQ.US,D,20190305,000000,32.951,32.961,32.704,32.892,66417,0
+PTNQ.US,D,20190306,000000,32.912,32.912,32.644,32.683,105624,0
+PTNQ.US,D,20190307,000000,32.624,32.624,32.166,32.295,77163,0
+PTNQ.US,D,20190308,000000,31.988,32.246,31.868,32.246,63174,0
+PTNQ.US,D,20190311,000000,32.435,32.913,32.415,32.912,93892,0
+PTNQ.US,D,20190312,000000,33.001,33.161,32.907,33.071,68478,0
+PTNQ.US,D,20190313,000000,33.28,33.478,33.23,33.31,151384,0
+PTNQ.US,D,20190314,000000,33.388,33.388,33.27,33.3,68473,0
+PTNQ.US,D,20190315,000000,33.448,33.677,33.388,33.563,85917,0
+PTNQ.US,D,20190318,000000,33.578,33.741,33.528,33.647,49062,0
+PTNQ.US,D,20190319,000000,33.807,33.946,33.667,33.747,147712,0
+PTNQ.US,D,20190320,000000,33.797,34.074,33.647,33.936,107238,0
+PTNQ.US,D,20190321,000000,33.797,34.478,33.797,34.433,283865,0
+PTNQ.US,D,20190322,000000,34.313,34.343,33.652,33.667,231266,0
+PTNQ.US,D,20190325,000000,33.468,33.697,33.369,33.637,83298,0
+PTNQ.US,D,20190326,000000,33.926,34.044,33.603,33.777,167694,0
+PTNQ.US,D,20190327,000000,33.856,33.869,33.323,33.588,142650,0
+PTNQ.US,D,20190328,000000,33.687,33.719,33.448,33.647,69162,0
+PTNQ.US,D,20190329,000000,33.936,33.936,33.697,33.886,127295,0
+PTNQ.US,D,20190401,000000,34.134,34.353,34.121,34.323,153017,0
+PTNQ.US,D,20190402,000000,34.333,34.49,34.311,34.483,83687,0
+PTNQ.US,D,20190403,000000,34.681,34.86,34.562,34.671,137657,0
+PTNQ.US,D,20190404,000000,34.572,34.77,34.448,34.661,63378,0
+PTNQ.US,D,20190405,000000,34.81,34.84,34.72,34.83,100425,0
+PTNQ.US,D,20190408,000000,34.8,34.92,34.641,34.92,48412,0
+PTNQ.US,D,20190409,000000,34.83,34.92,34.73,34.78,52886,0
+PTNQ.US,D,20190410,000000,34.89,34.989,34.82,34.958,78887,0
+PTNQ.US,D,20190411,000000,35.079,35.079,34.834,34.91,56405,0
+PTNQ.US,D,20190412,000000,35.009,35.076,34.94,35.069,44223,0
+PTNQ.US,D,20190415,000000,35.029,35.119,34.88,35.099,71519,0
+PTNQ.US,D,20190416,000000,35.248,35.268,35.129,35.218,69530,0
+PTNQ.US,D,20190417,000000,35.357,35.456,35.228,35.347,72781,0
+PTNQ.US,D,20190418,000000,35.367,35.396,35.178,35.387,58853,0
+PTNQ.US,D,20190422,000000,35.297,35.486,35.238,35.486,78632,0
+PTNQ.US,D,20190423,000000,35.586,35.953,35.536,35.933,82734,0
+PTNQ.US,D,20190424,000000,35.983,36.003,35.798,35.835,93030,0
+PTNQ.US,D,20190425,000000,36.142,36.142,35.825,35.973,116370,0
+PTNQ.US,D,20190426,000000,35.864,36.003,35.625,36.003,111079,0
+PTNQ.US,D,20190429,000000,36.053,36.122,35.923,36.061,198292,0
+PTNQ.US,D,20190430,000000,35.815,35.82,35.556,35.805,124157,0
+PTNQ.US,D,20190501,000000,35.983,36.092,35.685,35.685,94801,0
+PTNQ.US,D,20190502,000000,35.63,35.808,35.33,35.516,83158,0
+PTNQ.US,D,20190503,000000,35.725,36.082,35.725,36.082,66453,0
+PTNQ.US,D,20190506,000000,35.327,35.894,35.327,35.874,74086,0
+PTNQ.US,D,20190507,000000,35.426,35.576,34.84,35.126,120660,0
+PTNQ.US,D,20190508,000000,34.989,35.307,34.989,35.029,129016,0
+PTNQ.US,D,20190509,000000,34.74,34.969,34.413,34.9,123848,0
+PTNQ.US,D,20190510,000000,34.75,35.037,34.194,34.9,99590,0
+PTNQ.US,D,20190513,000000,34.104,34.204,33.647,33.747,100064,0
+PTNQ.US,D,20190514,000000,33.946,34.284,33.877,34.104,45249,0
+PTNQ.US,D,20190515,000000,33.807,34.631,33.807,34.562,88434,0
+PTNQ.US,D,20190516,000000,34.651,35.119,34.532,34.92,72258,0
+PTNQ.US,D,20190517,000000,34.592,35.013,34.552,34.582,60658,0
+PTNQ.US,D,20190520,000000,34.114,34.174,33.856,34.015,56098,0
+PTNQ.US,D,20190521,000000,34.343,34.403,34.154,34.333,47500,0
+PTNQ.US,D,20190522,000000,34.194,34.313,34.139,34.204,55522,0
+PTNQ.US,D,20190523,000000,33.846,33.846,33.468,33.648,72316,0
+PTNQ.US,D,20190524,000000,33.896,33.975,33.62,33.627,71988,0
+PTNQ.US,D,20190528,000000,33.657,33.883,33.498,33.568,44663,0
+PTNQ.US,D,20190529,000000,33.359,33.388,33.081,33.27,93899,0
+PTNQ.US,D,20190530,000000,33.379,33.444,33.18,33.388,50317,0
+PTNQ.US,D,20190531,000000,33.011,33.091,32.832,32.862,151288,0
+PTNQ.US,D,20190603,000000,32.722,32.812,32.008,32.176,55387,0
+PTNQ.US,D,20190604,000000,32.435,33.041,32.354,33.041,71496,0
+PTNQ.US,D,20190605,000000,33.359,33.359,32.935,33.29,59801,0
+PTNQ.US,D,20190606,000000,33.27,33.608,33.195,33.528,190961,0
+PTNQ.US,D,20190607,000000,33.767,34.274,33.627,34.18,187454,0
+PTNQ.US,D,20190610,000000,34.493,34.852,34.333,34.549,56945,0
+PTNQ.US,D,20190611,000000,34.95,35.009,34.512,34.572,49310,0
+PTNQ.US,D,20190612,000000,34.562,34.582,34.38,34.413,37791,0
+PTNQ.US,D,20190613,000000,34.503,34.681,34.503,34.612,47666,0
+PTNQ.US,D,20190614,000000,34.483,34.559,34.378,34.493,71869,0
+PTNQ.US,D,20190617,000000,34.493,34.77,34.493,34.681,64538,0
+PTNQ.US,D,20190618,000000,35.029,35.416,35.009,35.159,73642,0
+PTNQ.US,D,20190619,000000,35.268,35.357,35.087,35.347,71197,0
+PTNQ.US,D,20190620,000000,35.835,35.844,35.431,35.645,69924,0
+PTNQ.US,D,20190621,000000,35.516,35.782,35.516,35.616,78192,0
+PTNQ.US,D,20190624,000000,35.665,35.675,35.576,35.586,53101,0
+PTNQ.US,D,20190625,000000,35.596,35.596,34.94,34.999,58464,0
+PTNQ.US,D,20190626,000000,35.228,35.396,35.119,35.149,71472,0
+PTNQ.US,D,20190627,000000,35.317,35.347,35.192,35.283,73952,0
+PTNQ.US,D,20190628,000000,35.287,35.385,35.196,35.321,127263,0
+PTNQ.US,D,20190701,000000,36.053,36.053,35.631,35.77,59254,0
+PTNQ.US,D,20190702,000000,35.725,35.933,35.68,35.933,212807,0
+PTNQ.US,D,20190703,000000,35.993,36.202,35.993,36.202,26275,0
+PTNQ.US,D,20190705,000000,36.023,36.192,35.836,36.122,46017,0
+PTNQ.US,D,20190708,000000,35.943,35.943,35.735,35.904,71093,0
+PTNQ.US,D,20190709,000000,35.765,36.082,35.685,36.082,97691,0
+PTNQ.US,D,20190710,000000,36.282,36.491,36.222,36.421,53626,0
+PTNQ.US,D,20190711,000000,36.451,36.53,36.275,36.391,187094,0
+PTNQ.US,D,20190712,000000,36.341,36.609,36.341,36.609,40500,0
+PTNQ.US,D,20190715,000000,36.748,36.748,36.574,36.699,61779,0
+PTNQ.US,D,20190716,000000,36.689,36.699,36.425,36.53,123475,0
+PTNQ.US,D,20190717,000000,36.481,36.56,36.381,36.381,46086,0
+PTNQ.US,D,20190718,000000,36.222,36.431,36.043,36.411,122579,0
+PTNQ.US,D,20190719,000000,36.599,36.599,36.093,36.122,54090,0
+PTNQ.US,D,20190722,000000,36.172,36.426,36.172,36.421,69218,0
+PTNQ.US,D,20190723,000000,36.639,36.639,36.371,36.629,77057,0
+PTNQ.US,D,20190724,000000,36.55,36.888,36.54,36.888,47117,0
+PTNQ.US,D,20190725,000000,36.738,36.738,36.491,36.52,24546,0
+PTNQ.US,D,20190726,000000,36.848,36.977,36.808,36.948,49936,0
+PTNQ.US,D,20190729,000000,36.848,36.958,36.589,36.804,48259,0
+PTNQ.US,D,20190730,000000,36.481,36.768,36.481,36.589,74323,0
+PTNQ.US,D,20190731,000000,36.778,36.788,35.845,36.222,83001,0
+PTNQ.US,D,20190801,000000,36.291,36.868,35.805,35.973,114422,0
+PTNQ.US,D,20190802,000000,35.765,35.785,35.238,35.424,80668,0
+PTNQ.US,D,20190805,000000,34.73,34.78,33.916,34.144,122757,0
+PTNQ.US,D,20190806,000000,34.473,34.745,34.254,34.671,117776,0
+PTNQ.US,D,20190807,000000,34.164,34.87,34.025,34.82,81961,0
+PTNQ.US,D,20190808,000000,35.089,35.565,34.959,35.556,62714,0
+PTNQ.US,D,20190809,000000,35.476,35.516,35.009,35.228,62493,0
+PTNQ.US,D,20190812,000000,34.989,35.119,34.716,34.83,60667,0
+PTNQ.US,D,20190813,000000,34.79,35.785,34.79,35.625,68692,0
+PTNQ.US,D,20190814,000000,35.089,35.099,34.513,34.562,67662,0
+PTNQ.US,D,20190815,000000,34.671,34.681,34.253,34.552,89574,0
+PTNQ.US,D,20190816,000000,34.8,35.128,34.8,35.039,78890,0
+PTNQ.US,D,20190819,000000,35.586,35.673,35.456,35.616,67334,0
+PTNQ.US,D,20190820,000000,35.486,35.625,35.327,35.327,84498,0
+PTNQ.US,D,20190821,000000,35.685,35.735,35.556,35.625,53253,0
+PTNQ.US,D,20190822,000000,35.775,35.795,35.277,35.566,38639,0
+PTNQ.US,D,20190823,000000,35.248,35.579,34.323,34.453,74055,0
+PTNQ.US,D,20190826,000000,34.73,34.91,34.612,34.91,41004,0
+PTNQ.US,D,20190827,000000,35.187,35.187,34.75,34.91,59127,0
+PTNQ.US,D,20190828,000000,34.681,34.999,34.621,34.999,55748,0
+PTNQ.US,D,20190829,000000,35.436,35.616,35.307,35.516,80841,0
+PTNQ.US,D,20190830,000000,35.745,35.745,35.265,35.466,55270,0
+PTNQ.US,D,20190903,000000,35.149,35.344,34.98,35.059,55374,0
+PTNQ.US,D,20190904,000000,35.327,35.616,35.317,35.596,128624,0
+PTNQ.US,D,20190905,000000,36.033,36.288,36.033,36.222,54125,0
+PTNQ.US,D,20190906,000000,36.371,36.371,36.152,36.192,32746,0
+PTNQ.US,D,20190909,000000,36.291,36.371,35.965,36.102,87687,0
+PTNQ.US,D,20190910,000000,35.884,36.013,35.72,36.013,59389,0
+PTNQ.US,D,20190911,000000,35.993,36.363,35.993,36.361,49104,0
+PTNQ.US,D,20190912,000000,36.619,36.768,36.501,36.501,110353,0
+PTNQ.US,D,20190913,000000,36.511,36.511,36.349,36.421,34503,0
+PTNQ.US,D,20190916,000000,36.082,36.301,36.072,36.242,39902,0
+PTNQ.US,D,20190917,000000,36.252,36.381,36.175,36.371,40380,0
+PTNQ.US,D,20190918,000000,36.381,36.381,36.008,36.362,56871,0
+PTNQ.US,D,20190919,000000,36.579,36.659,36.381,36.401,78473,0
+PTNQ.US,D,20190920,000000,36.449,36.481,36.013,36.077,40014,0
+PTNQ.US,D,20190923,000000,36.043,36.152,35.945,36.053,40147,0
+PTNQ.US,D,20190924,000000,36.321,36.321,35.435,35.506,77745,0
+PTNQ.US,D,20190925,000000,35.506,36.013,35.337,35.993,47682,0
+PTNQ.US,D,20190926,000000,36.013,36.063,35.635,35.811,38156,0
+PTNQ.US,D,20190927,000000,35.943,35.943,35.225,35.435,77328,0
+PTNQ.US,D,20190930,000000,35.486,35.778,35.486,35.705,53502,0
+PTNQ.US,D,20191001,000000,35.993,36.053,35.395,35.476,139743,0
+PTNQ.US,D,20191002,000000,35.297,35.297,34.658,34.83,166866,0
+PTNQ.US,D,20191003,000000,34.8,35.222,34.433,35.208,141020,0
+PTNQ.US,D,20191004,000000,35.426,35.775,35.327,35.775,113900,0
+PTNQ.US,D,20191007,000000,35.665,35.894,35.601,35.661,56987,0
+PTNQ.US,D,20191008,000000,35.456,35.521,35.099,35.099,64736,0
+PTNQ.US,D,20191009,000000,35.307,35.576,35.307,35.473,91022,0
+PTNQ.US,D,20191010,000000,35.377,35.83,35.357,35.675,118916,0
+PTNQ.US,D,20191011,000000,36.053,36.431,36.053,36.172,86335,0
+PTNQ.US,D,20191014,000000,36.043,36.262,36.043,36.192,60793,0
+PTNQ.US,D,20191015,000000,36.301,36.709,36.162,36.618,155275,0
+PTNQ.US,D,20191016,000000,36.55,36.612,36.443,36.54,101598,0
+PTNQ.US,D,20191017,000000,36.669,36.783,36.513,36.649,68626,0
+PTNQ.US,D,20191018,000000,36.699,36.709,36.1,36.301,61730,0
+PTNQ.US,D,20191021,000000,36.52,36.619,36.381,36.619,71337,0
+PTNQ.US,D,20191022,000000,36.689,36.747,36.303,36.311,64994,0
+PTNQ.US,D,20191023,000000,36.232,36.381,36.182,36.356,63493,0
+PTNQ.US,D,20191024,000000,36.629,36.738,36.501,36.721,41086,0
+PTNQ.US,D,20191025,000000,36.579,37.017,36.53,36.997,46982,0
+PTNQ.US,D,20191028,000000,37.137,37.424,37.137,37.365,126185,0
+PTNQ.US,D,20191029,000000,37.285,37.365,37.085,37.096,82473,0
+PTNQ.US,D,20191030,000000,37.196,37.311,37.027,37.259,71887,0
+PTNQ.US,D,20191031,000000,37.305,37.365,37.097,37.275,111957,0
+PTNQ.US,D,20191101,000000,37.375,37.624,37.375,37.624,66289,0
+PTNQ.US,D,20191104,000000,37.891,37.927,37.783,37.853,89313,0
+PTNQ.US,D,20191105,000000,37.861,37.991,37.763,37.853,129239,0
+PTNQ.US,D,20191106,000000,37.803,37.803,37.643,37.753,88648,0
+PTNQ.US,D,20191107,000000,38.041,38.14,37.834,37.911,101003,0
+PTNQ.US,D,20191108,000000,37.833,38.061,37.793,38.061,53726,0
+PTNQ.US,D,20191111,000000,37.843,38.031,37.843,38.001,32657,0
+PTNQ.US,D,20191112,000000,38.12,38.249,38.016,38.126,56399,0
+PTNQ.US,D,20191113,000000,38.051,38.167,37.981,38.105,50726,0
+PTNQ.US,D,20191114,000000,38.051,38.12,37.881,38.074,42036,0
+PTNQ.US,D,20191115,000000,38.359,38.359,38.21,38.323,55892,0
+PTNQ.US,D,20191118,000000,38.28,38.459,38.199,38.419,63105,0
+PTNQ.US,D,20191119,000000,38.617,38.617,38.319,38.479,40819,0
+PTNQ.US,D,20191120,000000,38.319,38.469,37.981,38.202,55453,0
+PTNQ.US,D,20191121,000000,38.22,38.23,38.052,38.137,42268,0
+PTNQ.US,D,20191122,000000,38.27,38.27,37.988,38.19,68452,0
+PTNQ.US,D,20191125,000000,38.379,38.647,38.26,38.647,102631,0
+PTNQ.US,D,20191126,000000,38.607,38.746,38.607,38.737,71176,0
+PTNQ.US,D,20191127,000000,38.786,38.966,38.747,38.966,57943,0
+PTNQ.US,D,20191129,000000,38.926,38.936,38.766,38.766,87454,0
+PTNQ.US,D,20191202,000000,38.846,38.846,38.18,38.379,70338,0
+PTNQ.US,D,20191203,000000,37.921,38.111,37.724,38.111,60647,0
+PTNQ.US,D,20191204,000000,38.369,38.394,38.268,38.3,41857,0
+PTNQ.US,D,20191205,000000,38.379,38.379,38.23,38.344,62423,0
+PTNQ.US,D,20191206,000000,38.547,38.796,38.547,38.773,39623,0
+PTNQ.US,D,20191209,000000,38.786,38.866,38.619,38.619,51617,0
+PTNQ.US,D,20191210,000000,38.677,38.737,38.508,38.537,54746,0
+PTNQ.US,D,20191211,000000,38.707,38.826,38.622,38.82,112340,0
+PTNQ.US,D,20191212,000000,38.786,39.193,38.727,39.097,135067,0
+PTNQ.US,D,20191213,000000,39.065,39.333,39.04,39.208,74823,0
+PTNQ.US,D,20191216,000000,39.462,39.651,39.462,39.602,77469,0
+PTNQ.US,D,20191217,000000,39.731,39.731,39.557,39.602,144333,0
+PTNQ.US,D,20191218,000000,39.681,39.742,39.629,39.644,54704,0
+PTNQ.US,D,20191219,000000,39.711,39.887,39.681,39.874,67900,0
+PTNQ.US,D,20191220,000000,40.238,40.238,39.989,40.098,84875,0
+PTNQ.US,D,20191223,000000,40.248,40.248,40.138,40.198,75944,0
+PTNQ.US,D,20191224,000000,40.278,40.278,40.123,40.178,18291,0
+PTNQ.US,D,20191226,000000,40.208,40.517,40.208,40.517,29803,0
+PTNQ.US,D,20191227,000000,40.757,40.757,40.447,40.478,28543,0
+PTNQ.US,D,20191230,000000,40.557,40.557,40.088,40.226,51645,0
+PTNQ.US,D,20191231,000000,40.158,40.318,40.113,40.278,99476,0
+PTNQ.US,D,20200102,000000,40.707,40.964,40.607,40.964,121969,0
+PTNQ.US,D,20200103,000000,40.438,40.852,40.438,40.677,110837,0
+PTNQ.US,D,20200106,000000,40.368,40.868,40.338,40.868,65432,0
+PTNQ.US,D,20200107,000000,40.987,40.987,40.761,40.872,85955,0
+PTNQ.US,D,20200108,000000,40.807,41.356,40.807,41.17,162396,0
+PTNQ.US,D,20200109,000000,41.606,41.606,41.316,41.546,94847,0
+PTNQ.US,D,20200110,000000,41.736,41.736,41.371,41.436,94545,0
+PTNQ.US,D,20200113,000000,41.616,41.915,41.601,41.915,60583,0
+PTNQ.US,D,20200114,000000,41.985,41.985,41.696,41.736,106250,0
+PTNQ.US,D,20200115,000000,41.795,41.94,41.62,41.706,76772,0
+PTNQ.US,D,20200116,000000,42.035,42.175,41.905,42.175,90504,0
+PTNQ.US,D,20200117,000000,42.414,42.414,42.125,42.36,89950,0
+PTNQ.US,D,20200121,000000,42.285,42.424,42.238,42.349,198832,0
+PTNQ.US,D,20200122,000000,42.634,42.694,42.418,42.469,345129,0
+PTNQ.US,D,20200123,000000,42.494,42.614,42.255,42.604,168399,0
+PTNQ.US,D,20200124,000000,42.874,42.874,42.077,42.255,158421,0
+PTNQ.US,D,20200127,000000,41.251,41.576,41.067,41.356,147243,0
+PTNQ.US,D,20200128,000000,41.686,42.07,41.547,42.01,57196,0
+PTNQ.US,D,20200129,000000,42.325,42.325,41.905,42.046,66402,0
+PTNQ.US,D,20200130,000000,41.875,42.195,41.701,42.135,79140,0
+PTNQ.US,D,20200131,000000,42.295,42.295,41.426,41.579,113201,0
+PTNQ.US,D,20200203,000000,41.711,42.226,41.711,42.156,87606,0
+PTNQ.US,D,20200204,000000,42.824,43.193,42.669,43.093,108026,0
+PTNQ.US,D,20200205,000000,43.613,43.63,43.034,43.233,158817,0
+PTNQ.US,D,20200206,000000,43.473,43.663,43.256,43.593,171578,0
+PTNQ.US,D,20200207,000000,43.503,43.692,43.329,43.453,100372,0
+PTNQ.US,D,20200210,000000,43.383,43.972,43.383,43.972,123293,0
+PTNQ.US,D,20200211,000000,44.322,44.361,43.9,43.987,114684,0
+PTNQ.US,D,20200212,000000,44.252,44.411,44.149,44.399,122085,0
+PTNQ.US,D,20200213,000000,44.232,44.521,44.122,44.351,104017,0
+PTNQ.US,D,20200214,000000,44.511,44.513,44.293,44.452,81159,0
+PTNQ.US,D,20200218,000000,44.272,44.581,44.247,44.504,106106,0
+PTNQ.US,D,20200219,000000,44.801,45,44.691,44.929,136961,0
+PTNQ.US,D,20200220,000000,44.941,44.941,44.042,44.531,107062,0
+PTNQ.US,D,20200221,000000,44.411,44.411,43.483,43.682,88627,0
+PTNQ.US,D,20200224,000000,41.825,42.464,41.606,42.015,198808,0
+PTNQ.US,D,20200225,000000,42.335,42.368,40.727,40.858,275890,0
+PTNQ.US,D,20200226,000000,41.136,41.749,40.787,41.037,166279,0
+PTNQ.US,D,20200227,000000,39.938,40.617,39.02,39.02,339621,0
+PTNQ.US,D,20200228,000000,37.662,39.264,37.442,39.229,614423,0
+PTNQ.US,D,20200302,000000,39.509,41.057,39.07,41.057,251756,0
+PTNQ.US,D,20200303,000000,41.326,41.593,39.348,39.789,381705,0
+PTNQ.US,D,20200304,000000,40.537,41.436,40.117,41.436,152945,0
+PTNQ.US,D,20200305,000000,40.467,40.987,39.838,40.168,124637,0
+PTNQ.US,D,20200306,000000,38.84,39.589,38.493,39.379,125614,0
+PTNQ.US,D,20200309,000000,36.733,38.151,32.36,36.833,371322,0
+PTNQ.US,D,20200310,000000,37.672,38.638,36.743,38.59,237515,0
+PTNQ.US,D,20200311,000000,37.921,38.041,36.514,36.953,158146,0
+PTNQ.US,D,20200312,000000,32.869,36.049,31.032,33.428,521613,0
+PTNQ.US,D,20200313,000000,35.066,36.693,33.716,36.693,713281,0
+PTNQ.US,D,20200316,000000,33.328,35.028,32.09,32.32,415496,0
+PTNQ.US,D,20200317,000000,32.949,34.796,32.19,34.367,339375,0
+PTNQ.US,D,20200318,000000,32.25,34.327,31.491,33.039,208059,0
+PTNQ.US,D,20200319,000000,32.889,33.918,32.52,33.348,311385,0
+PTNQ.US,D,20200320,000000,33.448,34.097,32.779,32.909,193163,0
+PTNQ.US,D,20200323,000000,32.4,33.029,32.212,32.969,418000,0
+PTNQ.US,D,20200324,000000,32.59,34.067,32.59,33.948,224269,0
+PTNQ.US,D,20200325,000000,34.407,34.587,33.658,33.928,333762,0
+PTNQ.US,D,20200326,000000,33.648,34.946,33.648,34.916,197955,0
+PTNQ.US,D,20200327,000000,33.918,34.617,33.918,34.117,212215,0
+PTNQ.US,D,20200330,000000,34.147,34.866,34.147,34.801,240813,0
+PTNQ.US,D,20200331,000000,34.636,35.09,34.517,34.746,267701,0
+PTNQ.US,D,20200401,000000,32.719,34.407,32.719,33.997,108573,0
+PTNQ.US,D,20200402,000000,33.628,34.237,33.628,34.207,335197,0
+PTNQ.US,D,20200403,000000,34.107,34.35,33.808,34.047,87934,0
+PTNQ.US,D,20200406,000000,34.517,35.366,34.517,35.345,258604,0
+PTNQ.US,D,20200407,000000,35.865,35.865,35.185,35.246,225172,0
+PTNQ.US,D,20200408,000000,35.266,35.655,35.25,35.535,378054,0
+PTNQ.US,D,20200409,000000,35.645,35.855,35.447,35.565,309315,0
+PTNQ.US,D,20200413,000000,35.695,35.924,35.445,35.905,160498,0
+PTNQ.US,D,20200414,000000,36.404,36.783,36.221,36.643,306697,0
+PTNQ.US,D,20200415,000000,36.204,36.613,36.204,36.474,382550,0
+PTNQ.US,D,20200416,000000,36.753,36.923,36.474,36.793,180846,0
+PTNQ.US,D,20200417,000000,37.662,37.662,36.593,37.063,384805,0
+PTNQ.US,D,20200420,000000,36.843,37.232,36.697,36.773,191280,0
+PTNQ.US,D,20200421,000000,36.544,36.544,35.146,35.45,291717,0
+PTNQ.US,D,20200422,000000,36.184,36.603,35.965,36.424,92356,0
+PTNQ.US,D,20200423,000000,36.464,36.943,36.254,36.264,114455,0
+PTNQ.US,D,20200424,000000,36.334,36.964,36.189,36.903,75134,0
+PTNQ.US,D,20200427,000000,37.372,37.372,37.003,37.212,84421,0
+PTNQ.US,D,20200428,000000,37.412,37.6,36.454,36.534,338197,0
+PTNQ.US,D,20200429,000000,37.412,37.951,37.202,37.812,207572,0
+PTNQ.US,D,20200430,000000,37.971,37.971,37.542,37.891,136296,0
+PTNQ.US,D,20200501,000000,36.923,37.347,36.574,36.723,148448,0
+PTNQ.US,D,20200504,000000,36.424,37.203,36.424,37.203,102921,0
+PTNQ.US,D,20200505,000000,37.612,37.981,37.465,37.632,88378,0
+PTNQ.US,D,20200506,000000,37.911,38.091,37.635,37.803,96620,0
+PTNQ.US,D,20200507,000000,38.151,38.378,38.071,38.241,78804,0
+PTNQ.US,D,20200508,000000,38.54,38.783,38.391,38.775,69434,0
+PTNQ.US,D,20200511,000000,38.391,39.299,38.391,39.14,78304,0
+PTNQ.US,D,20200512,000000,39.259,39.299,38.341,38.391,53787,0
+PTNQ.US,D,20200513,000000,38.471,38.739,37.476,37.871,163341,0
+PTNQ.US,D,20200514,000000,37.502,38.281,37.272,38.281,118282,0
+PTNQ.US,D,20200515,000000,37.692,38.55,37.692,38.55,103087,0
+PTNQ.US,D,20200518,000000,38.94,39.359,38.915,39.269,86896,0
+PTNQ.US,D,20200519,000000,39.319,39.628,39.05,39.05,54164,0
+PTNQ.US,D,20200520,000000,39.469,39.962,39.469,39.818,110754,0
+PTNQ.US,D,20200521,000000,39.749,40.048,39.428,39.439,78388,0
+PTNQ.US,D,20200522,000000,39.314,39.659,39.259,39.589,130115,0
+PTNQ.US,D,20200526,000000,40.368,40.368,39.469,39.529,68118,0
+PTNQ.US,D,20200527,000000,39.329,39.798,38.75,39.798,108885,0
+PTNQ.US,D,20200528,000000,39.499,40.277,39.499,39.579,94225,0
+PTNQ.US,D,20200529,000000,39.709,40.278,39.499,40.178,47321,0
+PTNQ.US,D,20200601,000000,39.998,40.438,39.998,40.438,91155,0
+PTNQ.US,D,20200602,000000,40.323,40.637,40.056,40.527,179233,0
+PTNQ.US,D,20200603,000000,40.767,40.942,40.552,40.717,100140,0
+PTNQ.US,D,20200604,000000,40.737,40.947,40.268,40.567,64453,0
+PTNQ.US,D,20200605,000000,40.787,41.446,40.707,41.276,116883,0
+PTNQ.US,D,20200608,000000,41.296,41.736,41.052,41.586,72361,0
+PTNQ.US,D,20200609,000000,41.576,42.09,41.531,41.875,76813,0
+PTNQ.US,D,20200610,000000,42.335,42.669,42.185,42.404,76523,0
+PTNQ.US,D,20200611,000000,41.546,41.935,40.228,40.408,232100,0
+PTNQ.US,D,20200612,000000,41.136,41.296,39.938,40.567,352299,0
+PTNQ.US,D,20200615,000000,39.898,41.196,39.878,40.997,96682,0
+PTNQ.US,D,20200616,000000,41.885,42.06,41.306,41.755,119329,0
+PTNQ.US,D,20200617,000000,41.975,42.281,41.855,42.013,59962,0
+PTNQ.US,D,20200618,000000,41.795,42.057,41.795,42.005,36527,0
+PTNQ.US,D,20200619,000000,42.494,42.539,41.77,42.091,40348,0
+PTNQ.US,D,20200622,000000,41.985,42.574,41.985,42.464,41274,0
+PTNQ.US,D,20200623,000000,42.764,43.293,42.764,42.914,104467,0
+PTNQ.US,D,20200624,000000,42.674,42.974,41.775,42.03,135081,0
+PTNQ.US,D,20200625,000000,41.935,42.429,41.696,42.365,115047,0
+PTNQ.US,D,20200626,000000,42.305,42.36,41.346,41.346,64368,0
+PTNQ.US,D,20200629,000000,41.336,41.78,40.897,41.775,61312,0
+PTNQ.US,D,20200630,000000,41.825,42.694,41.825,42.624,101102,0
+PTNQ.US,D,20200701,000000,42.794,43.353,42.604,43.113,97450,0
+PTNQ.US,D,20200702,000000,43.523,43.802,43.323,43.463,105222,0
+PTNQ.US,D,20200706,000000,43.932,44.631,43.932,44.471,95209,0
+PTNQ.US,D,20200707,000000,44.531,44.921,44.172,44.257,85986,0
+PTNQ.US,D,20200708,000000,44.431,44.751,44.247,44.721,59863,0
+PTNQ.US,D,20200709,000000,45.02,45.232,44.476,45.1,51255,0
+PTNQ.US,D,20200710,000000,45.24,45.59,44.781,45.59,84773,0
+PTNQ.US,D,20200713,000000,46.079,46.483,44.401,44.451,70626,0
+PTNQ.US,D,20200714,000000,44.252,44.841,43.653,44.841,88003,0
+PTNQ.US,D,20200715,000000,45.23,45.242,44.391,44.871,56429,0
+PTNQ.US,D,20200716,000000,44.401,44.749,44.112,44.511,69075,0
+PTNQ.US,D,20200717,000000,44.721,44.846,44.332,44.761,76575,0
+PTNQ.US,D,20200720,000000,44.931,46.079,44.661,45.959,32556,0
+PTNQ.US,D,20200721,000000,46.229,46.348,45.26,45.533,61597,0
+PTNQ.US,D,20200722,000000,45.52,45.824,45.34,45.61,204630,0
+PTNQ.US,D,20200723,000000,45.709,45.714,44.252,44.457,92115,0
+PTNQ.US,D,20200724,000000,43.762,44.311,43.463,43.992,127360,0
+PTNQ.US,D,20200727,000000,44.351,44.91,44.312,44.91,176770,0
+PTNQ.US,D,20200728,000000,44.631,44.761,44.182,44.182,40492,0
+PTNQ.US,D,20200729,000000,44.501,44.931,44.481,44.81,44561,0
+PTNQ.US,D,20200730,000000,44.401,45.14,44.396,44.99,44189,0
+PTNQ.US,D,20200731,000000,45.839,45.839,45.05,45.779,96776,0
+PTNQ.US,D,20200803,000000,46.199,46.598,46.199,46.488,50977,0
+PTNQ.US,D,20200804,000000,46.328,46.618,46.277,46.528,59193,0
+PTNQ.US,D,20200805,000000,46.638,46.813,46.598,46.678,57895,0
+PTNQ.US,D,20200806,000000,46.658,47.435,46.658,47.297,55513,0
+PTNQ.US,D,20200807,000000,47.307,47.391,46.478,46.748,39568,0
+PTNQ.US,D,20200810,000000,46.778,46.917,46.099,46.698,70045,0
+PTNQ.US,D,20200811,000000,46.508,46.63,45.659,45.799,206259,0
+PTNQ.US,D,20200812,000000,46.039,47.052,46.039,46.838,61540,0
+PTNQ.US,D,20200813,000000,47.147,47.387,46.908,46.908,44486,0
+PTNQ.US,D,20200814,000000,47.027,47.108,46.768,46.936,38257,0
+PTNQ.US,D,20200817,000000,47.207,47.542,47.207,47.457,46256,0
+PTNQ.US,D,20200818,000000,47.606,48.036,47.495,47.866,46556,0
+PTNQ.US,D,20200819,000000,47.986,48.096,47.537,47.537,216517,0
+PTNQ.US,D,20200820,000000,47.427,48.371,47.317,48.315,54418,0
+PTNQ.US,D,20200821,000000,48.265,48.68,48.265,48.545,76152,0
+PTNQ.US,D,20200824,000000,49.144,49.244,48.655,48.815,37444,0
+PTNQ.US,D,20200825,000000,48.735,49.281,48.735,49.214,40926,0
+PTNQ.US,D,20200826,000000,49.603,50.377,49.523,50.262,149587,0
+PTNQ.US,D,20200827,000000,50.592,50.679,49.919,50.103,89822,0
+PTNQ.US,D,20200828,000000,50.372,50.5,50.222,50.382,34190,0
+PTNQ.US,D,20200831,000000,50.607,51.181,50.542,51.031,64257,0
+PTNQ.US,D,20200901,000000,51.391,51.718,51.066,51.64,136656,0
+PTNQ.US,D,20200902,000000,52.289,52.299,51.356,52.269,185605,0
+PTNQ.US,D,20200903,000000,51.5,51.5,49.089,49.494,198555,0
+PTNQ.US,D,20200904,000000,49.304,49.849,46.908,48.924,194147,0
+PTNQ.US,D,20200908,000000,46.858,47.871,46.508,46.508,197653,0
+PTNQ.US,D,20200909,000000,47.576,48.305,47.199,47.876,120568,0
+PTNQ.US,D,20200910,000000,48.445,48.664,46.748,46.878,66240,0
+PTNQ.US,D,20200911,000000,47.287,47.347,46.079,46.608,79012,0
+PTNQ.US,D,20200914,000000,47.267,47.761,47.127,47.357,28038,0
+PTNQ.US,D,20200915,000000,48.046,48.355,47.835,48.056,48684,0
+PTNQ.US,D,20200916,000000,48.206,48.33,47.227,47.297,53301,0
+PTNQ.US,D,20200917,000000,46.179,46.94,46.039,46.518,55063,0
+PTNQ.US,D,20200918,000000,46.858,46.858,45.36,45.999,60377,0
+PTNQ.US,D,20200921,000000,45.36,46.139,44.911,46.139,81425,0
+PTNQ.US,D,20200922,000000,46.678,47.127,46.109,46.987,51005,0
+PTNQ.US,D,20200923,000000,46.917,46.92,45.501,45.501,47716,0
+PTNQ.US,D,20200924,000000,45.21,46.351,45.05,45.799,84855,0
+PTNQ.US,D,20200925,000000,45.939,46.967,45.639,46.967,32430,0
+PTNQ.US,D,20200928,000000,47.646,47.807,47.277,47.686,34256,0
+PTNQ.US,D,20200929,000000,47.696,47.866,47.576,47.576,33670,0
+PTNQ.US,D,20200930,000000,47.766,48.507,47.751,48.006,65020,0
+PTNQ.US,D,20201001,000000,48.595,48.805,48.39,48.645,100228,0
+PTNQ.US,D,20201002,000000,47.666,48.255,47.352,47.357,78372,0
+PTNQ.US,D,20201005,000000,47.786,48.417,47.776,48.295,40521,0
+PTNQ.US,D,20201006,000000,48.315,48.475,47.417,47.527,74741,0
+PTNQ.US,D,20201007,000000,47.966,48.465,47.881,48.395,44392,0
+PTNQ.US,D,20201008,000000,48.655,48.673,48.475,48.574,23392,0
+PTNQ.US,D,20201009,000000,48.815,49.293,48.815,49.293,29180,0
+PTNQ.US,D,20201012,000000,50.083,51.282,50.083,50.752,39983,0
+PTNQ.US,D,20201013,000000,51.191,51.251,50.617,50.861,77230,0
+PTNQ.US,D,20201014,000000,50.911,51.116,50.153,50.542,49998,0
+PTNQ.US,D,20201015,000000,49.673,50.173,49.478,49.993,63832,0
+PTNQ.US,D,20201016,000000,50.432,50.61,49.653,49.653,29154,0
+PTNQ.US,D,20201019,000000,49.863,50.063,49.294,49.294,46368,0
+PTNQ.US,D,20201020,000000,49.394,49.715,49.324,49.454,80941,0
+PTNQ.US,D,20201021,000000,49.354,49.692,49.354,49.504,43954,0
+PTNQ.US,D,20201022,000000,49.653,49.653,49.204,49.354,39658,0
+PTNQ.US,D,20201023,000000,49.394,49.474,49.254,49.404,54368,0
+PTNQ.US,D,20201026,000000,49.164,49.494,48.795,49.014,63481,0
+PTNQ.US,D,20201027,000000,49.104,49.354,49.104,49.309,55363,0
+PTNQ.US,D,20201028,000000,48.795,48.864,48.275,48.275,55561,0
+PTNQ.US,D,20201029,000000,48.305,49.009,48.305,48.864,29619,0
+PTNQ.US,D,20201030,000000,48.735,48.735,47.997,48.196,64021,0
+PTNQ.US,D,20201102,000000,48.485,48.507,47.966,48.215,235984,0
+PTNQ.US,D,20201103,000000,48.375,48.835,48.285,48.615,82677,0
+PTNQ.US,D,20201104,000000,49.593,49.815,49.232,49.713,52213,0
+PTNQ.US,D,20201105,000000,50.372,50.422,50.133,50.252,44239,0
+PTNQ.US,D,20201106,000000,50.143,50.482,49.978,50.212,49410,0
+PTNQ.US,D,20201109,000000,50.322,50.681,49.683,49.683,59637,0
+PTNQ.US,D,20201110,000000,49.344,49.593,49.134,49.284,65864,0
+PTNQ.US,D,20201111,000000,49.798,49.943,49.693,49.843,53211,0
+PTNQ.US,D,20201112,000000,49.873,50.093,49.713,49.723,36523,0
+PTNQ.US,D,20201113,000000,49.853,50.14,49.753,49.943,30302,0
+PTNQ.US,D,20201116,000000,49.833,50.239,49.833,50.143,46057,0
+PTNQ.US,D,20201117,000000,50.113,50.275,50.023,50.192,92462,0
+PTNQ.US,D,20201118,000000,50.202,50.217,49.923,49.943,52879,0
+PTNQ.US,D,20201119,000000,49.993,50.143,49.878,50.043,56007,0
+PTNQ.US,D,20201120,000000,50.222,50.222,49.863,49.863,50481,0
+PTNQ.US,D,20201123,000000,49.863,50.182,49.798,49.873,103709,0
+PTNQ.US,D,20201124,000000,50.252,50.372,49.935,50.372,78254,0
+PTNQ.US,D,20201125,000000,50.202,50.522,50.202,50.442,94399,0
+PTNQ.US,D,20201127,000000,50.762,50.801,50.554,50.642,33652,0
+PTNQ.US,D,20201130,000000,50.722,50.791,50.412,50.642,35274,0
+PTNQ.US,D,20201201,000000,51.231,51.231,50.911,51.001,31482,0
+PTNQ.US,D,20201202,000000,51.161,51.161,50.971,51.031,30373,0
+PTNQ.US,D,20201203,000000,51.311,51.311,51.041,51.041,21537,0
+PTNQ.US,D,20201204,000000,50.971,51.281,50.971,51.245,21478,0
+PTNQ.US,D,20201207,000000,51.071,51.5,51.071,51.5,49702,0
+PTNQ.US,D,20201208,000000,51.52,51.57,51.24,51.57,67284,0
+PTNQ.US,D,20201209,000000,51.45,51.51,50.836,50.981,28436,0
+PTNQ.US,D,20201210,000000,50.971,51.138,50.652,50.911,102291,0
+PTNQ.US,D,20201211,000000,50.662,50.961,50.662,50.851,31126,0
+PTNQ.US,D,20201214,000000,50.911,51.32,50.911,51.091,41663,0
+PTNQ.US,D,20201215,000000,51.57,51.57,51.181,51.351,30109,0
+PTNQ.US,D,20201216,000000,51.241,51.628,51.241,51.57,83708,0
+PTNQ.US,D,20201217,000000,51.54,51.734,51.54,51.71,65789,0
+PTNQ.US,D,20201218,000000,51.91,51.91,51.401,51.77,47738,0
+PTNQ.US,D,20201221,000000,51.6,51.7,51.16,51.7,91294,0
+PTNQ.US,D,20201222,000000,51.89,51.89,51.435,51.64,38365,0
+PTNQ.US,D,20201223,000000,51.52,51.72,51.52,51.66,29169,0
+PTNQ.US,D,20201224,000000,51.5976,51.71,51.5866,51.67,16602,0
+PTNQ.US,D,20201228,000000,52,52,51.78,51.96,31172,0
+PTNQ.US,D,20201229,000000,52.27,52.27,51.83,52.03,47963,0
+PTNQ.US,D,20201230,000000,51.83,52.065,51.83,51.896,64275,0
+PTNQ.US,D,20201231,000000,51.74,52.14,51.74,52.11,68422,0
+PTNQ.US,D,20210104,000000,51.78,52.31,51.29,51.52,182088,0
+PTNQ.US,D,20210105,000000,51.33,51.8701,51.33,51.75,42854,0
+PTNQ.US,D,20210106,000000,51.2,51.8493,51.2,51.38,55769,0
+PTNQ.US,D,20210107,000000,51.52,52.167,51.52,52.03,63330,0
+PTNQ.US,D,20210108,000000,52.12,52.47,52.12,52.38,53527,0
+PTNQ.US,D,20210111,000000,51.95,52.2931,51.95,52.1,54821,0
+PTNQ.US,D,20210112,000000,51.86,52.1225,51.86,51.96,49244,0
+PTNQ.US,D,20210113,000000,52.24,52.245,51.995,52.15,33214,0
+PTNQ.US,D,20210114,000000,52.03,52.279,51.97,52.01,49368,0
+PTNQ.US,D,20210115,000000,52.06,52.085,51.74,51.74,51101,0
+PTNQ.US,D,20210119,000000,51.83,52.28,51.83,52.19,168943,0
+PTNQ.US,D,20210120,000000,52.37,52.93,52.37,52.82,56491,0
+PTNQ.US,D,20210121,000000,52.885,53.11,52.885,53.04,28733,0
+PTNQ.US,D,20210122,000000,52.8,53.08,52.8,53.0184,19797,0
+PTNQ.US,D,20210125,000000,53.365,53.3979,52.68,53.15,57457,0
+PTNQ.US,D,20210126,000000,53.08,53.3255,53.08,53.22,36068,0
+PTNQ.US,D,20210127,000000,53.065,53.065,52.29,52.42,30724,0
+PTNQ.US,D,20210128,000000,52.36,53.07,52.36,52.58,58543,0
+PTNQ.US,D,20210129,000000,52.24,52.6,51.9102,52,41800,0
+PTNQ.US,D,20210201,000000,52.345,52.8297,52.18,52.75,37406,0
+PTNQ.US,D,20210202,000000,52.94,53.28,52.9101,53.15,29950,0
+PTNQ.US,D,20210203,000000,53.18,53.3472,53.09,53.1,65787,0
+PTNQ.US,D,20210204,000000,53.01,53.36,53.01,53.29,38597,0
+PTNQ.US,D,20210205,000000,53.26,53.58,53.26,53.49,48439,0
+PTNQ.US,D,20210208,000000,53.5,53.6819,53.5,53.58,48308,0
+PTNQ.US,D,20210209,000000,53.42,53.7587,53.42,53.63,47092,0
+PTNQ.US,D,20210210,000000,53.6,53.8899,53.385,53.575,55454,0
+PTNQ.US,D,20210211,000000,54.01,54.01,53.64,53.75,39089,0
+PTNQ.US,D,20210212,000000,53.46,53.9,53.46,53.9,32654,0
+PTNQ.US,D,20210216,000000,53.86,54.05,53.8059,53.82,55328,0
+PTNQ.US,D,20210217,000000,53.44,53.7187,53.4017,53.68,36383,0
+PTNQ.US,D,20210218,000000,53.54,53.6167,53.2545,53.52,37172,0
+PTNQ.US,D,20210219,000000,53.55,53.7899,53.37,53.4,61972,0
+PTNQ.US,D,20210222,000000,53.29,53.29,52.67,52.67,26384,0
+PTNQ.US,D,20210223,000000,52.04,52.72,51.9,52.6377,87341,0
+PTNQ.US,D,20210224,000000,52.28,52.84,52.24,52.84,38356,0
+PTNQ.US,D,20210225,000000,52.84,52.84,51.76,51.87,19156,0
+PTNQ.US,D,20210226,000000,52.39,52.39,51.8,51.97,25747,0
+PTNQ.US,D,20210301,000000,52.6,52.8225,52.3545,52.8225,22030,0
+PTNQ.US,D,20210302,000000,52.99,52.99,52.29,52.29,58021,0
+PTNQ.US,D,20210303,000000,52.16,52.1825,51.54,51.54,37186,0
+PTNQ.US,D,20210304,000000,51.63,51.79,50.79,51.04,51176,0
+PTNQ.US,D,20210305,000000,51.31,51.57,50.591,51.57,44364,0
+PTNQ.US,D,20210308,000000,51.6,51.62,50.66,50.66,56264,0
+PTNQ.US,D,20210309,000000,51.34,51.949,51.34,51.71,90877,0
+PTNQ.US,D,20210310,000000,52.33,52.33,51.62,51.62,53012,0
+PTNQ.US,D,20210311,000000,51.78,52.43,51.78,52.23,145864,0
+PTNQ.US,D,20210312,000000,51.82,52.0751,51.75,52.02,40866,0
+PTNQ.US,D,20210315,000000,52.24,52.32,52.05,52.3,34766,0
+PTNQ.US,D,20210316,000000,52.71,52.8399,52.46,52.53,24051,0
+PTNQ.US,D,20210317,000000,52.14,52.7937,52.14,52.55,96542,0
+PTNQ.US,D,20210318,000000,52.1,52.2399,51.7,51.7,62708,0
+PTNQ.US,D,20210319,000000,51.63,52.012,51.63,51.86,47406,0
+PTNQ.US,D,20210322,000000,51.94,52.56,51.94,52.35,26950,0
+PTNQ.US,D,20210323,000000,52.6,52.6,52.24,52.28,38144,0
+PTNQ.US,D,20210324,000000,52.53,52.53,51.78,51.78,27124,0
+PTNQ.US,D,20210325,000000,51.79,51.8857,51.51,51.78,28860,0
+PTNQ.US,D,20210326,000000,51.84,52.18,51.64,52.13,29932,0
+PTNQ.US,D,20210329,000000,52.02,52.2199,51.89,52.11,25398,0
+PTNQ.US,D,20210330,000000,51.88,52.0613,51.82,51.92,27414,0
+PTNQ.US,D,20210331,000000,52.3,52.56,52.2215,52.4,28325,0
+PTNQ.US,D,20210401,000000,52.89,52.9,52.81,52.85,28525,0
+PTNQ.US,D,20210405,000000,53.01,53.51,53.01,53.51,31682,0
+PTNQ.US,D,20210406,000000,53.32,53.59,53.32,53.4,43148,0
+PTNQ.US,D,20210407,000000,53.3,53.572,53.3,53.46,24405,0
+PTNQ.US,D,20210408,000000,53.89,53.89,53.69,53.7766,30389,0
+PTNQ.US,D,20210409,000000,53.85,53.945,53.7037,53.94,42745,0
+PTNQ.US,D,20210412,000000,53.74,53.9499,53.74,53.93,692314,0
+PTNQ.US,D,20210413,000000,54.2103,54.3085,54.0904,54.2639,47895,0
+PTNQ.US,D,20210414,000000,54.2,54.2899,53.8409,53.87,62146,0
+PTNQ.US,D,20210415,000000,54.32,54.36,54.171,54.36,39885,0
+PTNQ.US,D,20210416,000000,54.33,54.41,54.2354,54.36,31900,0
+PTNQ.US,D,20210419,000000,54.39,54.39,53.9772,54.06,641321,0
+PTNQ.US,D,20210420,000000,54.18,54.18,53.78,53.85,95848,0
+PTNQ.US,D,20210421,000000,53.89,54.1599,53.798,54.125,50503,0
+PTNQ.US,D,20210422,000000,54.15,54.195,53.755,53.77,31624,0
+PTNQ.US,D,20210423,000000,53.98,54.2689,53.7738,54.14,26140,0
+PTNQ.US,D,20210426,000000,54.24,54.39,54.19,54.37,27136,0
+PTNQ.US,D,20210427,000000,54.26,54.37,54.13,54.18,92411,0
+PTNQ.US,D,20210428,000000,54.17,54.27,54.03,54.03,96156,0
+PTNQ.US,D,20210429,000000,54.57,54.57,54,54.205,31263,0
+PTNQ.US,D,20210430,000000,53.91,54.1697,53.89,54.04,29998,0
+PTNQ.US,D,20210503,000000,54.1161,54.2,53.83,53.83,25644,0
+PTNQ.US,D,20210504,000000,53.53,53.575,53.05,53.29,110194,0
+PTNQ.US,D,20210505,000000,53.46,53.56,53.225,53.29,17631,0
+PTNQ.US,D,20210506,000000,53.14,53.44,53.12,53.44,43291,0
+PTNQ.US,D,20210507,000000,53.83,53.8999,53.6401,53.7089,18980,0
+PTNQ.US,D,20210510,000000,53.48,53.48,52.92,52.92,68567,0
+PTNQ.US,D,20210511,000000,52.45,52.99,52.29,52.92,51482,0
+PTNQ.US,D,20210512,000000,52.6,52.6372,52.155,52.17,60632,0
+PTNQ.US,D,20210513,000000,52.36,52.65,52.2,52.39,30105,0
+PTNQ.US,D,20210514,000000,52.85,53.095,52.7178,52.96,25737,0
+PTNQ.US,D,20210517,000000,52.76,52.87,52.61,52.77,37058,0
+PTNQ.US,D,20210518,000000,52.83,53.0398,52.6,52.6,33428,0
+PTNQ.US,D,20210519,000000,52.3,52.7099,52.24,52.66,32341,0
+PTNQ.US,D,20210520,000000,52.93,53.31,52.93,53.253,91545,0
+PTNQ.US,D,20210521,000000,53.53,53.53,53.0506,53.1,15272,0
+PTNQ.US,D,20210524,000000,53.19,53.645,53.19,53.6,41714,0
+PTNQ.US,D,20210525,000000,53.79,53.79,53.48,53.62,37149,0
+PTNQ.US,D,20210526,000000,53.53,53.7,53.53,53.64,23546,0
+PTNQ.US,D,20210527,000000,53.622,53.7,53.51,53.52,27825,0
+PTNQ.US,D,20210528,000000,53.58,53.81,53.58,53.67,25847,0
+PTNQ.US,D,20210601,000000,53.7,53.81,53.515,53.53,21111,0
+PTNQ.US,D,20210602,000000,53.51,53.6999,53.51,53.645,57613,0
+PTNQ.US,D,20210603,000000,53.48,53.48,53.21,53.27,40649,0
+PTNQ.US,D,20210604,000000,53.38,53.845,53.38,53.76,50282,0
+PTNQ.US,D,20210607,000000,53.75,53.92,53.7,53.92,17984,0
+PTNQ.US,D,20210608,000000,54.16,54.16,53.78,53.83,49693,0
+PTNQ.US,D,20210609,000000,53.91,54.035,53.86,53.87,19521,0
+PTNQ.US,D,20210610,000000,54.06,54.205,54,54.17,33726,0
+PTNQ.US,D,20210611,000000,54.2099,54.26,54.15,54.24,18048,0
+PTNQ.US,D,20210614,000000,54.42,54.52,54.26,54.52,34155,0
+PTNQ.US,D,20210615,000000,54.43,54.56,54.311,54.38,36785,0
+PTNQ.US,D,20210616,000000,54.42,54.5,53.97,54.2784,36653,0
+PTNQ.US,D,20210617,000000,54.06,54.72,54.06,54.6798,26250,0
+PTNQ.US,D,20210618,000000,54.26,54.54,54.26,54.35,45888,0
+PTNQ.US,D,20210621,000000,54.25,54.5969,54.21,54.53,27476,0
+PTNQ.US,D,20210622,000000,54.47,54.89,54.47,54.8524,19231,0
+PTNQ.US,D,20210623,000000,54.84,54.95,54.82,54.82,20310,0
+PTNQ.US,D,20210624,000000,54.97,55.1899,54.97,55.0458,21142,0
+PTNQ.US,D,20210625,000000,55.22,55.22,54.95,54.96,21763,0
+PTNQ.US,D,20210628,000000,55.23,55.39,55.22,55.39,18007,0
+PTNQ.US,D,20210629,000000,55.48,55.5,55.345,55.5,32322,0
+PTNQ.US,D,20210630,000000,55.57,55.57,55.39,55.39,46447,0
+PTNQ.US,D,20210701,000000,55.28,55.46,55.28,55.46,30493,0
+PTNQ.US,D,20210702,000000,55.48,55.83,55.48,55.78,15352,0
+PTNQ.US,D,20210706,000000,55.73,55.96,55.6203,55.91,25619,0
+PTNQ.US,D,20210707,000000,56.24,56.24,55.85,55.93,17546,0
+PTNQ.US,D,20210708,000000,55.38,55.8401,55.38,55.73,18617,0
+PTNQ.US,D,20210709,000000,55.63,56.02,55.63,56.01,14731,0
+PTNQ.US,D,20210712,000000,56.03,56.109,55.99,56.09,25381,0
+PTNQ.US,D,20210713,000000,56,56.38,56,56.13,44575,0
+PTNQ.US,D,20210714,000000,56.33,56.37,56.15,56.17,29573,0
+PTNQ.US,D,20210715,000000,56.175,56.175,55.7785,55.9,18323,0
+PTNQ.US,D,20210716,000000,55.9,56.07,55.666,55.6829,10695,0
+PTNQ.US,D,20210719,000000,55.28,55.479,55.245,55.33,25162,0
+PTNQ.US,D,20210720,000000,55.42,55.9,55.4001,55.75,21393,0
+PTNQ.US,D,20210721,000000,55.66,56.02,55.66,55.99,25871,0
+PTNQ.US,D,20210722,000000,56.16,56.23,56.095,56.19,11403,0
+PTNQ.US,D,20210723,000000,56.49,56.625,56.2899,56.49,16802,0
+PTNQ.US,D,20210726,000000,56.44,56.67,56.44,56.5801,25893,0
+PTNQ.US,D,20210727,000000,56.57,56.57,55.96,56.22,15783,0
+PTNQ.US,D,20210728,000000,56.335,56.5067,56.33,56.4,29214,0
+PTNQ.US,D,20210729,000000,56.26,56.55,56.26,56.4584,13966,0
+PTNQ.US,D,20210730,000000,56.24,56.3398,56.225,56.24,18075,0
+PTNQ.US,D,20210802,000000,56.25,56.48,56.25,56.2797,29192,0
+PTNQ.US,D,20210803,000000,56.31,56.49,56.1193,56.43,16231,0
+PTNQ.US,D,20210804,000000,56.62,56.62,56.415,56.58,17055,0
+PTNQ.US,D,20210805,000000,56.51,56.728,56.51,56.7,8839,0
+PTNQ.US,D,20210806,000000,56.674,56.674,56.55,56.58,21323,0
+PTNQ.US,D,20210809,000000,56.53,56.68,56.53,56.61,29967,0
+PTNQ.US,D,20210810,000000,56.58,56.6886,56.4001,56.51,12549,0
+PTNQ.US,D,20210811,000000,56.45,56.505,56.3299,56.43,14143,0
+PTNQ.US,D,20210812,000000,56.5,56.5607,56.3,56.5547,13589,0
+PTNQ.US,D,20210813,000000,56.54,56.6682,56.54,56.59,10692,0
+PTNQ.US,D,20210816,000000,56.535,56.6293,56.225,56.6293,15162,0
+PTNQ.US,D,20210817,000000,56.54,56.54,56.1718,56.38,99030,0
+PTNQ.US,D,20210818,000000,56.21,56.43,56.1,56.1,22422,0
+PTNQ.US,D,20210819,000000,55.76,56.36,55.76,56.27,24360,0
+PTNQ.US,D,20210820,000000,56.21,56.63,56.21,56.56,21530,0
+PTNQ.US,D,20210823,000000,56.7,57.09,56.7,57.02,19308,0
+PTNQ.US,D,20210824,000000,57.08,57.1696,57.05,57.07,24997,0
+PTNQ.US,D,20210825,000000,57.05,57.2199,57.05,57.11,32725,0
+PTNQ.US,D,20210826,000000,57.21,57.21,56.89,56.89,26630,0
+PTNQ.US,D,20210827,000000,56.99,57.32,56.99,57.26,39997,0
+PTNQ.US,D,20210830,000000,57.2,57.68,57.2,57.58,18657,0
+PTNQ.US,D,20210831,000000,57.79,57.79,57.46,57.62,28905,0
+PTNQ.US,D,20210901,000000,57.73,57.84,57.6701,57.7,21400,0
+PTNQ.US,D,20210902,000000,57.71,57.778,57.56,57.7,26826,0
+PTNQ.US,D,20210903,000000,57.69,57.79,57.56,57.79,16276,0
+PTNQ.US,D,20210907,000000,57.87,57.87,57.675,57.86,14491,0
+PTNQ.US,D,20210908,000000,57.65,57.85,57.4902,57.74,39721,0
+PTNQ.US,D,20210909,000000,57.762,57.7697,57.56,57.6,22773,0
+PTNQ.US,D,20210910,000000,57.74,57.74,57.26,57.26,23369,0
+PTNQ.US,D,20210913,000000,57.63,57.63,57.1281,57.24,12624,0
+PTNQ.US,D,20210914,000000,57.54,57.54,57.12,57.19,23221,0
+PTNQ.US,D,20210915,000000,57.36,57.49,57.06,57.49,19256,0
+PTNQ.US,D,20210916,000000,57.2,57.51,57.17,57.51,25259,0
+PTNQ.US,D,20210917,000000,57.63,57.64,57.0001,57.119,27859,0
+PTNQ.US,D,20210920,000000,56.7,56.7,55.985,56.408,28387,0
+PTNQ.US,D,20210921,000000,56.46,56.66,56.34,56.49,49999,0
+PTNQ.US,D,20210922,000000,56.65,56.8584,56.4522,56.69,27931,0
+PTNQ.US,D,20210923,000000,56.96,57.11,56.8,57.059,12339,0
+PTNQ.US,D,20210924,000000,56.67,57.075,56.67,56.93,21143,0
+PTNQ.US,D,20210927,000000,56.89,56.89,56.6,56.72,15958,0
+PTNQ.US,D,20210928,000000,56.09,56.47,55.82,55.82,44760,0
+PTNQ.US,D,20210929,000000,56.14,56.1591,55.7993,55.7993,21419,0
+PTNQ.US,D,20210930,000000,55.87,56.093,55.66,55.66,31603,0
+PTNQ.US,D,20211001,000000,55.65,55.99,55.4238,55.83,16121,0
+PTNQ.US,D,20211004,000000,55.65,55.65,55.081,55.2,54511,0
+PTNQ.US,D,20211005,000000,55.23,55.8401,55.23,55.67,60014,0
+PTNQ.US,D,20211006,000000,55.5305,55.8525,55.31,55.84,19929,0
+PTNQ.US,D,20211007,000000,56.08,56.3738,56.08,56.16,27495,0
+PTNQ.US,D,20211008,000000,56.11,56.17,55.92,55.92,18208,0
+PTNQ.US,D,20211011,000000,56,56.125,55.76,55.76,16822,0
+PTNQ.US,D,20211012,000000,55.75,55.785,55.55,55.65,15790,0
+PTNQ.US,D,20211013,000000,55.83,55.88,55.71,55.8516,19795,0
+PTNQ.US,D,20211014,000000,56.185,56.46,56.16,56.41,13088,0
+PTNQ.US,D,20211015,000000,56.605,56.6183,56.48,56.6,18220,0
+PTNQ.US,D,20211018,000000,56.4,56.945,56.4,56.93,13146,0
+PTNQ.US,D,20211019,000000,57,57.2169,57,57.14,19921,0
+PTNQ.US,D,20211020,000000,57.14,57.3,57.06,57.1184,25957,0
+PTNQ.US,D,20211021,000000,56.99,57.3468,56.99,57.32,59964,0
+PTNQ.US,D,20211022,000000,57.25,57.2688,56.975,57,8949,0
+PTNQ.US,D,20211025,000000,57.1,57.46,57.07,57.43,12264,0
+PTNQ.US,D,20211026,000000,57.5,57.8163,57.4473,57.52,36241,0
+PTNQ.US,D,20211027,000000,57.7,57.845,57.54,57.58,23177,0
+PTNQ.US,D,20211028,000000,57.69,57.95,57.69,57.93,42494,0
+PTNQ.US,D,20211029,000000,57.63,58.1195,57.63,58.1195,25826,0
+PTNQ.US,D,20211101,000000,58.12,58.18,58.0122,58.18,17851,0
+PTNQ.US,D,20211102,000000,57.95,58.36,57.95,58.3411,20415,0
+PTNQ.US,D,20211103,000000,58.29,58.7241,58.29,58.67,16624,0
+PTNQ.US,D,20211104,000000,58.69,59.2289,58.69,59.17,44718,0
+PTNQ.US,D,20211105,000000,59.25,59.3999,59.105,59.14,15312,0
+PTNQ.US,D,20211108,000000,59.12,59.21,59.085,59.1298,21893,0
+PTNQ.US,D,20211109,000000,59.1,59.2893,58.775,58.86,58939,0
+PTNQ.US,D,20211110,000000,58.51,58.815,58.22,58.4116,13327,0
+PTNQ.US,D,20211111,000000,58.5805,58.6389,58.44,58.52,18011,0
+PTNQ.US,D,20211112,000000,58.5,58.875,58.47,58.81,19806,0
+PTNQ.US,D,20211115,000000,58.87,58.935,58.6903,58.8,13617,0
+PTNQ.US,D,20211116,000000,58.92,59.1092,58.87,59.04,27543,0
+PTNQ.US,D,20211117,000000,59.095,59.248,59.085,59.1394,17362,0
+PTNQ.US,D,20211118,000000,59.22,59.47,59.11,59.4,19920,0
+PTNQ.US,D,20211119,000000,59.54,59.7299,59.54,59.67,37919,0
+PTNQ.US,D,20211122,000000,59.89,60.02,59.2,59.27,22722,0
+PTNQ.US,D,20211123,000000,59.02,59.25,58.68,59.04,22788,0
+PTNQ.US,D,20211124,000000,58.87,59.1792,58.695,59.15,16302,0
+PTNQ.US,D,20211126,000000,58.79,59.03,58.43,58.49,7606,0
+PTNQ.US,D,20211129,000000,58.79,59.31,58.79,59.2641,28760,0
+PTNQ.US,D,20211130,000000,59.26,59.31,58.6,58.7022,17596,0
+PTNQ.US,D,20211201,000000,59.28,59.305,58.12,58.12,14037,0
+PTNQ.US,D,20211202,000000,57.88,58.5522,57.88,58.32,27562,0
+PTNQ.US,D,20211203,000000,58.5,58.5,57.49,57.8747,21628,0
+PTNQ.US,D,20211206,000000,58,58.22,57.53,58.11,13116,0
+PTNQ.US,D,20211207,000000,58.61,59.16,58.61,59.0395,14291,0
+PTNQ.US,D,20211208,000000,59.01,59.3,58.9466,59.3,23125,0
+PTNQ.US,D,20211209,000000,59.02,59.29,58.7917,58.82,38108,0
+PTNQ.US,D,20211210,000000,58.85,59.0958,58.82,59.0958,11835,0
+PTNQ.US,D,20211213,000000,58.94,59.1196,58.614,58.66,26435,0
+PTNQ.US,D,20211214,000000,58.06,58.295,57.9101,58.25,13856,0
+PTNQ.US,D,20211215,000000,58.12,59.0002,57.945,59.0002,17315,0
+PTNQ.US,D,20211216,000000,58.98,58.99,58.03,58.1499,21833,0
+PTNQ.US,D,20211217,000000,57.61,58.3,57.61,58.041,28369,0
+PTNQ.US,D,20211220,000000,57.42,57.71,57.38,57.68,128655,0
+PTNQ.US,D,20211221,000000,57.82,58.41,57.6501,58.36,22772,0
+PTNQ.US,D,20211222,000000,58.24,58.82,58.24,58.77,24057,0
+PTNQ.US,D,20211223,000000,58.82,59.1399,58.82,59.02,21975,0
+PTNQ.US,D,20211227,000000,59.28,59.59,59.28,59.57,16236,0
+PTNQ.US,D,20211228,000000,59.56,59.62,59.4015,59.56,16533,0
+PTNQ.US,D,20211229,000000,59.45,59.5046,59.3205,59.4884,13230,0
+PTNQ.US,D,20211230,000000,59.41,59.6083,59.38,59.38,26884,0
+PTNQ.US,D,20211231,000000,59.16,59.3573,58.97,58.97,39271,0
+PTNQ.US,D,20220103,000000,59.09,59.45,59.0841,59.39,37924,0
+PTNQ.US,D,20220104,000000,59.4,59.45,58.73,59.04,23284,0
+PTNQ.US,D,20220105,000000,58.8,58.85,57.89,57.89,196773,0
+PTNQ.US,D,20220106,000000,57.83,58.1539,57.73,57.83,54082,0
+PTNQ.US,D,20220107,000000,57.88,58.0301,57.5,57.58,43046,0
+PTNQ.US,D,20220110,000000,57.26,57.5566,56.77,57.5566,44049,0
+PTNQ.US,D,20220111,000000,57.57,58.1,57.3831,58.1,38457,0
+PTNQ.US,D,20220112,000000,58.16,58.4397,58.0599,58.1839,19006,0
+PTNQ.US,D,20220113,000000,58.22,58.335,57.33,57.35,27764,0
+PTNQ.US,D,20220114,000000,57,57.6099,57,57.5907,27198,0
+PTNQ.US,D,20220118,000000,56.91,57.2079,56.74,56.77,77720,0
+PTNQ.US,D,20220119,000000,56.77,57.085,56.43,56.43,35201,0
+PTNQ.US,D,20220120,000000,56.74,57.01,55.96,55.96,27712,0
+PTNQ.US,D,20220121,000000,55.68,56.06,55.0272,55.19,36319,0
+PTNQ.US,D,20220124,000000,54.62,55.27,53.6869,55.25,89600,0
+PTNQ.US,D,20220125,000000,54.72,55.0196,54.3296,54.55,43520,0
+PTNQ.US,D,20220126,000000,55.13,55.5188,54.31,54.49,64735,0
+PTNQ.US,D,20220127,000000,55.05,55.0899,54.13,54.15,35824,0
+PTNQ.US,D,20220128,000000,54.26,55.1,53.94,55.1,25829,0
+PTNQ.US,D,20220131,000000,55.46,56.1372,55.46,56.09,26034,0
+PTNQ.US,D,20220201,000000,56.37,56.3796,55.801,56.3,25769,0
+PTNQ.US,D,20220202,000000,56.85,56.85,56.2191,56.61,20516,0
+PTNQ.US,D,20220203,000000,55.83,55.9834,55.28,55.36,29245,0
+PTNQ.US,D,20220204,000000,55.23,55.9369,55.18,55.715,114073,0
+PTNQ.US,D,20220207,000000,55.71,55.85,55.36,55.3793,14426,0
+PTNQ.US,D,20220208,000000,55.39,55.8714,55.2792,55.72,25889,0
+PTNQ.US,D,20220209,000000,56.28,56.4199,56.0499,56.38,28898,0
+PTNQ.US,D,20220210,000000,55.94,56.3585,55.6983,55.74,30105,0
+PTNQ.US,D,20220211,000000,55.6,55.76,54.62,54.78,32368,0
+PTNQ.US,D,20220214,000000,54.7399,55.005,54.45,54.83,26373,0
+PTNQ.US,D,20220215,000000,55.1,55.5,55.1,55.4607,16262,0
+PTNQ.US,D,20220216,000000,55.14,55.59,55.07,55.53,17280,0
+PTNQ.US,D,20220217,000000,55.221,55.29,54.52,54.53,58334,0
+PTNQ.US,D,20220218,000000,54.58,54.58,54.02,54.17,57946,0
+PTNQ.US,D,20220222,000000,54.11,54.36,53.65,54.01,33633,0
+PTNQ.US,D,20220223,000000,54.08,54.256,53.14,53.14,114844,0
+PTNQ.US,D,20220224,000000,52.41,54.22,52.16,54.21,65209,0
+PTNQ.US,D,20220225,000000,54.06,54.5675,53.93,54.55,21517,0
+PTNQ.US,D,20220228,000000,54.05,54.77,54.05,54.62,22964,0
+PTNQ.US,D,20220301,000000,54.35,54.8,54.08,54.29,37679,0
+PTNQ.US,D,20220302,000000,54.32,54.81,54.24,54.65,36191,0
+PTNQ.US,D,20220303,000000,54.85,54.85,54.1501,54.33,16878,0
+PTNQ.US,D,20220304,000000,53.96,54.04,53.67,53.93,23364,0
+PTNQ.US,D,20220307,000000,53.88,53.88,52.83,52.83,38198,0
+PTNQ.US,D,20220308,000000,52.57,53.44,52.38,52.74,34720,0
+PTNQ.US,D,20220309,000000,53.4,53.77,53.3,53.62,21610,0
+PTNQ.US,D,20220310,000000,53.1486,53.434,53.01,53.29,20326,0
+PTNQ.US,D,20220311,000000,53.515,53.515,52.76,52.76,16050,0
+PTNQ.US,D,20220314,000000,52.72,52.8125,52.1713,52.26,7879,0
+PTNQ.US,D,20220315,000000,52.19,52.22,52.17,52.18,280789,0
+PTNQ.US,D,20220316,000000,52.33,52.33,52.18,52.18,46290,0
+PTNQ.US,D,20220317,000000,52.31,52.31,52.18,52.21,25584,0
+PTNQ.US,D,20220318,000000,52.18,52.23,52.18,52.18,30100,0
+PTNQ.US,D,20220321,000000,52.18,52.2,52.17,52.17,26781,0
+PTNQ.US,D,20220322,000000,52.18,52.205,52.17,52.17,34352,0
+PTNQ.US,D,20220323,000000,52.09,52.2,52.09,52.18,40013,0
+PTNQ.US,D,20220324,000000,52.1999,52.21,52.17,52.17,44046,0
+PTNQ.US,D,20220325,000000,52.17,52.21,52.17,52.18,25084,0
+PTNQ.US,D,20220328,000000,52.2,52.21,52.17,52.17,24105,0
+PTNQ.US,D,20220329,000000,52.09,52.23,52.09,52.23,30127,0
+PTNQ.US,D,20220330,000000,52.18,52.2,52.1718,52.2,21507,0
+PTNQ.US,D,20220331,000000,52.09,52.23,52.09,52.23,25125,0
+PTNQ.US,D,20220401,000000,52.25,52.25,52.18,52.24,13990,0
+PTNQ.US,D,20220404,000000,52.09,52.27,52.09,52.27,27644,0
+PTNQ.US,D,20220405,000000,52.18,52.29,52.154,52.29,22375,0
+PTNQ.US,D,20220406,000000,52.09,52.1998,52.09,52.14,18060,0
+PTNQ.US,D,20220407,000000,52.185,52.2692,52.18,52.2085,27559,0
+PTNQ.US,D,20220408,000000,52.08,52.19,52.08,52.1836,35624,0
+PTNQ.US,D,20220411,000000,52.1,52.19,52.1,52.17,24367,0
+PTNQ.US,D,20220412,000000,52.11,52.1899,52.11,52.18,24011,0
+PTNQ.US,D,20220413,000000,52.16,52.1945,52.16,52.1945,23800,0
+PTNQ.US,D,20220414,000000,52.17,52.1893,52.16,52.18,22439,0
+PTNQ.US,D,20220418,000000,52.15,52.19,52.15,52.1799,11264,0
+PTNQ.US,D,20220419,000000,52.175,52.2027,52.17,52.2027,15945,0
+PTNQ.US,D,20220420,000000,52.16,52.19,52.16,52.165,49757,0
+PTNQ.US,D,20220421,000000,52.18,52.18,52.16,52.1631,23951,0
+PTNQ.US,D,20220422,000000,52.17,52.17,52.08,52.17,30728,0
+PTNQ.US,D,20220425,000000,52.16,52.18,52.15,52.15,32656,0
+PTNQ.US,D,20220426,000000,52.19,52.19,52.17,52.1818,15194,0
+PTNQ.US,D,20220427,000000,52.15,52.2462,52.15,52.24,44111,0
+PTNQ.US,D,20220428,000000,52.21,52.21,52.17,52.185,19673,0
+PTNQ.US,D,20220429,000000,52.16,52.2,52.16,52.18,23654,0
+PTNQ.US,D,20220502,000000,52.16,52.2,52.16,52.1807,68974,0
+PTNQ.US,D,20220503,000000,52.17,52.2,52.17,52.18,23522,0
+PTNQ.US,D,20220504,000000,52.17,52.2,52.17,52.1717,34294,0
+PTNQ.US,D,20220505,000000,52.17,52.19,52.09,52.124,28665,0
+PTNQ.US,D,20220506,000000,52.1895,52.2,52.16,52.1615,68669,0
+PTNQ.US,D,20220509,000000,52.22,52.28,52.16,52.25,78903,0
+PTNQ.US,D,20220510,000000,52.21,52.28,52.16,52.28,30188,0
+PTNQ.US,D,20220511,000000,52.29,52.29,52.08,52.15,93689,0
+PTNQ.US,D,20220512,000000,52.19,52.19,51.98,52.09,123631,0
+PTNQ.US,D,20220513,000000,52.14,52.18,52.14,52.17,23848,0
+PTNQ.US,D,20220516,000000,52.08,52.18,51.8123,51.84,216913,0
+PTNQ.US,D,20220517,000000,52.39,52.55,52.08,52.52,23428,0
+PTNQ.US,D,20220518,000000,52.25,52.25,51.09,51.25,105612,0
+PTNQ.US,D,20220519,000000,50.99,51.48,50.92,51.12,51295,0
+PTNQ.US,D,20220520,000000,51.3,51.3646,50.36,50.93,32311,0
+PTNQ.US,D,20220523,000000,51,51.4395,50.9216,51.38,22653,0
+PTNQ.US,D,20220524,000000,50.87,50.96,50.4698,50.8689,17336,0
+PTNQ.US,D,20220525,000000,50.65,51.37,50.65,51.2877,13434,0
+PTNQ.US,D,20220526,000000,51.06,52.0697,51.06,51.9143,43275,0
+PTNQ.US,D,20220527,000000,52.32,52.7161,52.32,52.7161,13884,0
+PTNQ.US,D,20220531,000000,52.4701,52.9421,52.4497,52.77,27440,0
+PTNQ.US,D,20220601,000000,52.79,53.0701,52.38,52.567,55623,0
+PTNQ.US,D,20220602,000000,52.298,53.35,52.298,53.22,18416,0
+PTNQ.US,D,20220603,000000,52.66,52.86,52.42,52.58,35697,0
+PTNQ.US,D,20220606,000000,53.03,53.068,52.5,52.74,13969,0
+PTNQ.US,D,20220607,000000,52.21,52.89,52.21,52.78,19480,0
+PTNQ.US,D,20220608,000000,52.9396,52.97,52.55,52.55,17203,0
+PTNQ.US,D,20220609,000000,52.33,52.7499,51.9868,51.9868,15213,0
+PTNQ.US,D,20220610,000000,51.38,51.38,51.033,51.13,15177,0
+PTNQ.US,D,20220613,000000,50.47,50.47,49.81,49.96,58314,0
+PTNQ.US,D,20220614,000000,50.15,50.15,49.706,49.82,31766,0
+PTNQ.US,D,20220615,000000,50.08,50.804,50.08,50.4,50023,0
+PTNQ.US,D,20220616,000000,49.76,49.85,49.3635,49.61,32750,0
+PTNQ.US,D,20220617,000000,49.73,49.9844,49.47,49.73,26668,0
+PTNQ.US,D,20220621,000000,50.14,50.6099,50.14,50.46,23542,0
+PTNQ.US,D,20220622,000000,50.2316,50.675,50.2316,50.33,17387,0
+PTNQ.US,D,20220623,000000,50.71,50.7791,50.3943,50.66,24687,0
+PTNQ.US,D,20220624,000000,50.94,51.65,50.94,51.49,23826,0
+PTNQ.US,D,20220627,000000,51.49,51.5757,51.27,51.27,43109,0
+PTNQ.US,D,20220628,000000,51.42,51.61,50.54,50.54,25567,0
+PTNQ.US,D,20220629,000000,50.46,50.76,50.46,50.76,83141,0
+PTNQ.US,D,20220630,000000,50.28,50.6272,49.97,50.24,32992,0
+PTNQ.US,D,20220701,000000,50.08,50.53,50.08,50.41,30232,0
+PTNQ.US,D,20220705,000000,50.08,50.8752,50.08,50.84,45902,0
+PTNQ.US,D,20220706,000000,51,51.27,50.8004,50.98,25618,0
+PTNQ.US,D,20220707,000000,51.02,51.6879,51.02,51.58,24774,0
+PTNQ.US,D,20220708,000000,51.4,51.78,51.32,51.73,23410,0
+PTNQ.US,D,20220711,000000,51.53,51.53,51.07,51.0738,10430,0
+PTNQ.US,D,20220712,000000,51.34,51.34,50.741,50.95,16616,0
+PTNQ.US,D,20220713,000000,50.39,50.9396,50.39,50.91,29898,0
+PTNQ.US,D,20220714,000000,50.5,50.98,50.325,50.9574,50732,0
+PTNQ.US,D,20220715,000000,51.4,51.44,51.12,51.44,34017,0
+PTNQ.US,D,20220718,000000,51.6105,51.7031,51.1073,51.22,23439,0
+PTNQ.US,D,20220719,000000,51.485,51.99,51.3221,51.81,90366,0
+PTNQ.US,D,20220720,000000,52,52.41,51.9068,52.23,43794,0
+PTNQ.US,D,20220721,000000,52.3081,52.76,52.13,52.75,28084,0
+PTNQ.US,D,20220722,000000,52.59,52.66,52.0842,52.27,58334,0
+PTNQ.US,D,20220725,000000,52.195,52.195,51.909,52.13,13475,0
+PTNQ.US,D,20220726,000000,51.73,51.75,51.525,51.6209,13812,0
+PTNQ.US,D,20220727,000000,52.08,52.7199,52.02,52.56,56395,0
+PTNQ.US,D,20220728,000000,52.73,52.98,52.34,52.98,67120,0
+PTNQ.US,D,20220729,000000,53.06,53.49,53.03,53.49,37683,0
+PTNQ.US,D,20220801,000000,53.3,53.64,53.2768,53.44,94615,0
+PTNQ.US,D,20220802,000000,53.21,53.5683,53.12,53.4,23858,0
+PTNQ.US,D,20220803,000000,53.56,54.1,53.56,53.97,36654,0
+PTNQ.US,D,20220804,000000,54.14,54.19,53.8849,54.08,28966,0
+PTNQ.US,D,20220805,000000,53.71,54.08,53.71,54.05,19709,0
+PTNQ.US,D,20220808,000000,54.12,54.27,53.75,53.95,43323,0
+PTNQ.US,D,20220809,000000,53.65,53.65,53.4079,53.5756,45516,0
+PTNQ.US,D,20220810,000000,54.05,54.3144,54.05,54.2,29711,0
+PTNQ.US,D,20220811,000000,54.47,54.6748,54.1185,54.18,75007,0
+PTNQ.US,D,20220812,000000,54.27,54.7213,54.27,54.7213,32965,0
+PTNQ.US,D,20220815,000000,54.59,55.03,54.59,55.03,44260,0
+PTNQ.US,D,20220816,000000,54.72,54.9977,54.64,54.82,29020,0
+PTNQ.US,D,20220817,000000,54.68,54.7164,54.3604,54.5099,43524,0
+PTNQ.US,D,20220818,000000,54.505,54.6896,54.45,54.53,16940,0
+PTNQ.US,D,20220819,000000,54.47,54.47,54,54.16,23144,0
+PTNQ.US,D,20220822,000000,53.8,53.8,53.255,53.39,17782,0
+PTNQ.US,D,20220823,000000,53.18,53.46,53.18,53.38,28928,0
+PTNQ.US,D,20220824,000000,53.16,53.5355,53.16,53.25,19503,0
+PTNQ.US,D,20220825,000000,53.49,53.82,53.49,53.8,24015,0
+PTNQ.US,D,20220826,000000,53.805,53.89,52.77,52.786,30850,0
+PTNQ.US,D,20220829,000000,52.6,52.64,52.37,52.55,12381,0
+PTNQ.US,D,20220830,000000,52.605,52.605,51.9536,52.1299,25471,0
+PTNQ.US,D,20220831,000000,52.3,52.4825,51.9964,52.11,22486,0
+PTNQ.US,D,20220901,000000,51.9,52.0627,51.5,51.96,18861,0
+PTNQ.US,D,20220902,000000,52.38,52.38,51.52,51.75,59359,0
+PTNQ.US,D,20220906,000000,51.58,51.7053,51.3331,51.39,93786,0
+PTNQ.US,D,20220907,000000,51.42,52.0523,51.42,51.91,23794,0
+PTNQ.US,D,20220908,000000,51.68,52.21,51.68,52.21,17162,0
+PTNQ.US,D,20220909,000000,52.25,52.7304,52.25,52.62,22665,0
+PTNQ.US,D,20220912,000000,52.83,53.0488,52.7995,53.007,18661,0
+PTNQ.US,D,20220913,000000,52.04,52.1401,51.51,51.61,26588,0
+PTNQ.US,D,20220914,000000,51.76,51.86,51.5204,51.86,20461,0
+PTNQ.US,D,20220915,000000,51.66,51.66,51.1864,51.38,29957,0
+PTNQ.US,D,20220916,000000,51.15,51.25,50.8961,51.09,20358,0
+PTNQ.US,D,20220919,000000,50.82,51.365,50.82,51.29,21133,0
+PTNQ.US,D,20220920,000000,51.17,51.3482,50.9891,51.05,29223,0
+PTNQ.US,D,20220921,000000,51.25,51.51,50.7141,50.83,32556,0
+PTNQ.US,D,20220922,000000,50.57,50.6705,50.31,50.37,47329,0
+PTNQ.US,D,20220923,000000,50.22,50.22,49.7754,50.15,44256,0
+PTNQ.US,D,20220926,000000,49.99,50.3529,49.89,49.98,15544,0
+PTNQ.US,D,20220927,000000,50.13,50.4,49.79,50.07,34502,0
+PTNQ.US,D,20220928,000000,50.04,50.4981,49.855,50.33,30440,0
+PTNQ.US,D,20220929,000000,50.19,50.19,49.46,49.64,60000,0
+PTNQ.US,D,20220930,000000,49.63,50.0083,49.23,49.23,36086,0
+PTNQ.US,D,20221003,000000,49.6,49.9963,49.42,49.8,31534,0
+PTNQ.US,D,20221004,000000,50.21,50.6501,50.21,50.5146,39880,0
+PTNQ.US,D,20221005,000000,50.39,50.7299,50.06,50.46,63707,0
+PTNQ.US,D,20221006,000000,50.41,50.73,50.3998,50.49,22199,0
+PTNQ.US,D,20221007,000000,50.04,50.04,49.4201,49.55,48168,0
+PTNQ.US,D,20221010,000000,49.48,49.48,49.0412,49.25,35749,0
+PTNQ.US,D,20221011,000000,49.01,49.31,48.8257,49.02,44358,0
+PTNQ.US,D,20221012,000000,48.9,49.15,48.87,48.87,17212,0
+PTNQ.US,D,20221013,000000,48.35,49.58,48.19,49.39,24925,0
+PTNQ.US,D,20221014,000000,49.63,49.63,48.65,48.65,99392,0
+PTNQ.US,D,20221017,000000,49.43,49.5802,49.37,49.49,24808,0
+PTNQ.US,D,20221018,000000,50.07,50.07,49.495,49.8,28808,0
+PTNQ.US,D,20221019,000000,49.54,49.86,49.4546,49.636,55526,0
+PTNQ.US,D,20221020,000000,49.44,49.98,49.43,49.61,32530,0
+PTNQ.US,D,20221021,000000,49.385,50.15,49.3001,50.02,20111,0
+PTNQ.US,D,20221024,000000,50.07,50.395,49.87,50.25,74462,0
+PTNQ.US,D,20221025,000000,50.27,50.83,50.27,50.79,49600,0
+PTNQ.US,D,20221026,000000,50.2,50.79,50.16,50.17,27988,0
+PTNQ.US,D,20221027,000000,50.3,50.3,50.3,50.3,106,0
+PTNQ.US,D,20221028,000000,49.89,50.66,49.89,50.66,38879,0
+PTNQ.US,D,20221031,000000,50.25,50.4,50.16,50.2,44747,0
+PTNQ.US,D,20221101,000000,50.54,50.54,50.16,50.2,44747,0
+PTNQ.US,D,20221102,000000,49.68,50.27,49.16,49.18,68097,0
+PTNQ.US,D,20221103,000000,48.91,49.08,48.77,48.77,56540,0
+PTNQ.US,D,20221104,000000,49.18,49.26,48.68,49.13,60039,0
+PTNQ.US,D,20221107,000000,49.21,49.4697,49.085,49.38,102834,0
+PTNQ.US,D,20221108,000000,49.49,49.836,49.27,49.5769,22726,0
+PTNQ.US,D,20221109,000000,49.5,49.5,49.03,49.11,30081,0
+PTNQ.US,D,20221110,000000,50.07,50.72,50.01,50.72,43169,0
+PTNQ.US,D,20221111,000000,50.8,51.27,50.63,51.27,22282,0
+PTNQ.US,D,20221114,000000,50.97,51.26,50.9001,51.01,21691,0
+PTNQ.US,D,20221115,000000,51.5268,51.59,51.1146,51.38,48435,0
+PTNQ.US,D,20221116,000000,51.05,51.13,50.87,50.94,17286,0
+PTNQ.US,D,20221117,000000,50.5,51.0393,50.5,50.88,25812,0
+PTNQ.US,D,20221118,000000,51.29,51.29,50.775,50.98,85526,0
+PTNQ.US,D,20221121,000000,50.88,50.885,50.617,50.7244,132015,0
+PTNQ.US,D,20221122,000000,50.68,51.07,50.54,50.98,25646,0
+PTNQ.US,D,20221123,000000,51,51.2878,51,51.2526,25876,0
+PTNQ.US,D,20221125,000000,51.08,51.2,51.05,51.07,3789,0
+PTNQ.US,D,20221128,000000,51.05,51.14,50.677,50.74,12153,0
+PTNQ.US,D,20221129,000000,50.7,50.82,50.49,50.56,15845,0
+PTNQ.US,D,20221130,000000,50.52,51.73,50.52,51.73,27862,0
+PTNQ.US,D,20221201,000000,51.81,51.87,51.54,51.7446,42550,0
+PTNQ.US,D,20221202,000000,51.18,51.69,51.18,51.58,34679,0
+PTNQ.US,D,20221205,000000,51.31,51.5194,51.08,51.17,26957,0
+PTNQ.US,D,20221206,000000,51.09,51.09,50.58,50.66,25636,0
+PTNQ.US,D,20221207,000000,50.49,50.7,50.47,50.58,41702,0
+PTNQ.US,D,20221208,000000,50.6,50.9581,50.58,50.92,23324,0
+PTNQ.US,D,20221209,000000,50.89,51.05,50.63,50.77,15164,0
+PTNQ.US,D,20221212,000000,50.77,51.01,50.72,51.01,72349,0
+PTNQ.US,D,20221213,000000,52.06,52.06,51.17,51.35,21448,0
+PTNQ.US,D,20221214,000000,51.34,51.5441,50.95,51.16,44809,0
+PTNQ.US,D,20221215,000000,50.62,50.8038,50.2063,50.28,60761,0
+PTNQ.US,D,20221216,000000,50.16,50.365,49.94,50.05,55322,0
+PTNQ.US,D,20221219,000000,50,50.0137,49.66,49.73,33285,0
+PTNQ.US,D,20221220,000000,49.72,49.8457,49.6,49.75,22103,0
+PTNQ.US,D,20221221,000000,49.7,50.1753,49.7,50.06,48943,0
+PTNQ.US,D,20221222,000000,49.41,49.41,48.85,49.19,56526,0
+PTNQ.US,D,20221223,000000,49.17,49.35,48.96,49.35,20842,0
+PTNQ.US,D,20221227,000000,49.28,49.28,48.89,48.9,29353,0
+PTNQ.US,D,20221228,000000,48.84,49.07,48.58,48.62,45758,0
+PTNQ.US,D,20221229,000000,48.98,49.2533,48.88,49.17,94231,0
+PTNQ.US,D,20221230,000000,49,49.23,48.83,49.23,52376,0
+PTNQ.US,D,20230103,000000,49.3,49.52,48.85,48.92,108124,0
+PTNQ.US,D,20230104,000000,49.11,49.268,48.9399,49.2,21271,0
+PTNQ.US,D,20230105,000000,48.91,48.95,48.75,48.76,22471,0
+PTNQ.US,D,20230106,000000,49.01,49.4727,48.74,49.43,28827,0
+PTNQ.US,D,20230109,000000,49.53,49.9459,49.44,49.53,56116,0
+PTNQ.US,D,20230110,000000,49.56,49.83,49.4668,49.83,37596,0
+PTNQ.US,D,20230111,000000,49.97,50.21,49.82,50.21,119552,0
+PTNQ.US,D,20230112,000000,50.15,50.36,49.9058,50.36,25888,0
+PTNQ.US,D,20230113,000000,50.18,50.44,50.15,50.44,24502,0
+PTNQ.US,D,20230117,000000,50.59,50.59,50.38,50.55,21965,0
+PTNQ.US,D,20230118,000000,50.61,50.7811,50.17,50.17,52951,0
+PTNQ.US,D,20230119,000000,50,50.1499,49.86,49.94,36750,0
+PTNQ.US,D,20230120,000000,50.04,50.65,50.04,50.645,73786,0
+PTNQ.US,D,20230123,000000,50.6,51.2813,50.6,51.16,39877,0
+PTNQ.US,D,20230124,000000,50.93,51.24,50.93,51.05,55007,0
+PTNQ.US,D,20230125,000000,50.75,51.14,50.55,51.02,215082,0
+PTNQ.US,D,20230126,000000,51.47,51.59,51.1836,51.59,53186,0
+PTNQ.US,D,20230127,000000,51.49,51.99,51.49,51.8476,86881,0
+PTNQ.US,D,20230130,000000,51.62,51.65,51.26,51.26,75877,0
+PTNQ.US,D,20230131,000000,51.27,51.71,51.27,51.71,49717,0
+PTNQ.US,D,20230201,000000,51.73,52.3774,51.49,52.2561,53990,0
+PTNQ.US,D,20230202,000000,52.73,53.34,52.73,53.154,144789,0
+PTNQ.US,D,20230203,000000,52.69,53.2169,52.63,52.74,41868,0
+PTNQ.US,D,20230206,000000,52.54,52.63,52.4,52.4398,63824,0
+PTNQ.US,D,20230207,000000,52.62,53.08,52.4,53.0377,59417,0
+PTNQ.US,D,20230208,000000,52.84,52.88,51.9734,52.04,131942,0
+PTNQ.US,D,20230209,000000,52.71,52.73,51.3701,51.66,65052,0
+PTNQ.US,D,20230210,000000,51.31,51.46,50.9801,51.25,24338,0
+PTNQ.US,D,20230213,000000,51.41,52.14,51.41,52.06,17615,0
+PTNQ.US,D,20230214,000000,51.49,52.5785,51.49,52.44,23883,0
+PTNQ.US,D,20230215,000000,52.36,52.98,52.0658,52.83,94296,0
+PTNQ.US,D,20230216,000000,51.94,52.7647,51.86,51.86,14841,0
+PTNQ.US,D,20230217,000000,51.46,51.59,50.9801,51.47,19294,0
+PTNQ.US,D,20230221,000000,50.95,51.03,50.27,50.28,19900,0
+PTNQ.US,D,20230222,000000,50.33,50.6297,50.085,50.36,41948,0
+PTNQ.US,D,20230223,000000,50.9,50.93,50.0595,50.79,31101,0
+PTNQ.US,D,20230224,000000,49.84,50.02,49.61,49.88,20524,0
+PTNQ.US,D,20230227,000000,50.39,50.635,50.15,50.34,30220,0
+PTNQ.US,D,20230228,000000,50.29,50.6304,50.13,50.17,19484,0
+PTNQ.US,D,20230301,000000,50.06,50.21,49.6288,49.76,63032,0
+PTNQ.US,D,20230302,000000,49.37,50.3,49.37,50.19,26717,0
+PTNQ.US,D,20230303,000000,50.42,51.35,50.42,51.35,93098,0
+PTNQ.US,D,20230306,000000,51.55,51.9611,51.28,51.34,49354,0
+PTNQ.US,D,20230307,000000,51.41,51.41,50.575,50.65,49680,0
+PTNQ.US,D,20230308,000000,50.65,50.98,50.5823,50.86,18627,0
+PTNQ.US,D,20230309,000000,50.87,51.4795,49.99,50,14367,0
+PTNQ.US,D,20230310,000000,49.81,50.19,49.195,49.44,21381,0
+PTNQ.US,D,20230313,000000,48.89,50.3178,48.75,49.66,40636,0
+PTNQ.US,D,20230314,000000,50.46,50.9446,50.36,50.88,32853,0
+PTNQ.US,D,20230315,000000,50.45,51.14,50.2055,51.14,30479,0
+PTNQ.US,D,20230316,000000,51.04,52.4999,50.84,52.36,29024,0
+PTNQ.US,D,20230317,000000,52.68,52.68,51.895,52.29,34756,0
+PTNQ.US,D,20230320,000000,52.17,52.4,51.8,52.35,30620,0
+PTNQ.US,D,20230321,000000,52.64,53.2,52.49,53.15,24091,0
+PTNQ.US,D,20230322,000000,53.08,53.94,52.3451,52.46,42484,0
+PTNQ.US,D,20230323,000000,52.98,53.69,52.62,53.08,53600,0
+PTNQ.US,D,20230324,000000,52.77,53.3,52.58,53.3,28982,0
+PTNQ.US,D,20230327,000000,53.45,53.525,52.74,52.92,88883,0
+PTNQ.US,D,20230328,000000,52.66,52.67,52.254,52.56,14670,0
+PTNQ.US,D,20230329,000000,53.12,53.67,53.12,53.67,50342,0
+PTNQ.US,D,20230330,000000,53.975,54.16,53.82,54.16,23041,0
+PTNQ.US,D,20230331,000000,54,55,54,54.89,69467,0
+PTNQ.US,D,20230403,000000,54.65,54.84,54.36,54.84,74637,0
+PTNQ.US,D,20230404,000000,54.96,55,54.46,54.7,65227,0
+PTNQ.US,D,20230405,000000,54.53,54.53,53.805,54.09,18693,0
+PTNQ.US,D,20230406,000000,53.75,54.5396,53.62,54.48,19808,0
+PTNQ.US,D,20230410,000000,54.07,54.41,53.71,54.41,26583,0
+PTNQ.US,D,20230411,000000,54.47,54.47,53.99,54.11,14309,0
+PTNQ.US,D,20230412,000000,54.29,54.478,53.565,53.64,52954,0
+PTNQ.US,D,20230413,000000,53.77,54.74,53.77,54.68,29695,0
+PTNQ.US,D,20230414,000000,54.43,54.79,54.0601,54.42,64062,0
+PTNQ.US,D,20230417,000000,54.53,54.65,54.185,54.6,46432,0
+PTNQ.US,D,20230418,000000,55.03,55.03,54.42,54.61,42132,0
+PTNQ.US,D,20230419,000000,54.18,54.69,54.18,54.56,73407,0
+PTNQ.US,D,20230420,000000,54.08,54.63,53.97,54.13,31569,0
+PTNQ.US,D,20230421,000000,54.15,54.32,53.835,54.22,41921,0
+PTNQ.US,D,20230424,000000,54.08,54.3804,53.7283,54.07,21510,0
+PTNQ.US,D,20230425,000000,53.77,53.7785,53.04,53.05,39942,0
+PTNQ.US,D,20230426,000000,53.57,53.8632,53.2371,53.39,22092,0
+PTNQ.US,D,20230427,000000,53.97,54.9533,53.96,54.87,26819,0
+PTNQ.US,D,20230428,000000,54.72,55.24,54.62,55.11,50383,0
+PTNQ.US,D,20230501,000000,55.25,55.3627,54.99,55.24,86245,0
+PTNQ.US,D,20230502,000000,55.24,55.24,54.4,54.6652,43149,0
+PTNQ.US,D,20230503,000000,54.79,55.18,54.31,54.35,51563,0
+PTNQ.US,D,20230504,000000,54.31,54.409,53.9741,54.03,61490,0
+PTNQ.US,D,20230505,000000,54.4,55.41,54.4,55.34,55290,0
+PTNQ.US,D,20230508,000000,55.28,55.51,55.0457,55.3,126607,0
+PTNQ.US,D,20230509,000000,55.19,55.23,55.01,55.15,52527,0
+PTNQ.US,D,20230510,000000,55.55,55.8,55.08,55.75,51603,0
+PTNQ.US,D,20230511,000000,55.81,55.92,55.4938,55.79,52657,0
+PTNQ.US,D,20230512,000000,56.06,56.06,55.2811,55.74,33778,0
+PTNQ.US,D,20230515,000000,55.79,56,55.4547,55.94,54170,0
+PTNQ.US,D,20230516,000000,55.89,56.3,55.88,56.01,44036,0
+PTNQ.US,D,20230517,000000,56.26,56.7882,55.975,56.77,76193,0
+PTNQ.US,D,20230518,000000,56.84,57.77,56.84,57.73,110215,0
+PTNQ.US,D,20230519,000000,57.88,57.88,57.4324,57.59,86833,0
+PTNQ.US,D,20230522,000000,57.64,57.9356,57.59,57.79,55155,0
+PTNQ.US,D,20230523,000000,57.53,57.66,56.97,57.12,97676,0
+PTNQ.US,D,20230524,000000,56.79,56.98,56.42,56.84,66365,0
+PTNQ.US,D,20230525,000000,58.14,58.3,57.65,58.24,49892,0
+PTNQ.US,D,20230526,000000,58.38,59.76,58.29,59.65,74237,0
+PTNQ.US,D,20230530,000000,60.33,60.505,59.665,59.97,78258,0
+PTNQ.US,D,20230531,000000,59.68,59.92,59.31,59.36,75214,0
+PTNQ.US,D,20230601,000000,59.4,60.4599,59.38,60.33,87999,0
+PTNQ.US,D,20230602,000000,60.71,60.88,60.2501,60.81,61364,0
+PTNQ.US,D,20230605,000000,60.75,61.169,60.5772,60.77,225269,0
+PTNQ.US,D,20230606,000000,60.58,60.8,60.58,60.72,77223,0
+PTNQ.US,D,20230607,000000,60.7,60.91,60.195,60.26,61259,0
+PTNQ.US,D,20230608,000000,60.31,60.71,60.23,60.71,90474,0
+PTNQ.US,D,20230609,000000,60.79,60.9793,60.61,60.65,59876,0
+PTNQ.US,D,20230612,000000,60.94,61.23,60.78,61.23,86585,0
+PTNQ.US,D,20230613,000000,61.6,61.6,61.209,61.6,69782,0
+PTNQ.US,D,20230614,000000,61.56,61.75,61.23,61.69,155434,0
+PTNQ.US,D,20230615,000000,61.69,62.2182,61.53,62.09,71802,0
+PTNQ.US,D,20230616,000000,62.47,62.47,61.83,61.98,74858,0
+PTNQ.US,D,20230620,000000,61.89,61.99,61.63,61.99,43854,0
+PTNQ.US,D,20230621,000000,61.84,61.84,61.34,61.42,33431,0
+PTNQ.US,D,20230622,000000,61.41,61.8,61.38,61.74,45604,0
+PTNQ.US,D,20230623,000000,61.55,61.69,61.36,61.47,66766,0
+PTNQ.US,D,20230626,000000,61.55,61.69,61.07,61.21,62110,0
+PTNQ.US,D,20230627,000000,61.33,61.69,61.19,61.63,141843,0
+PTNQ.US,D,20230628,000000,61.54,61.8167,61.49,61.76,84255,0
+PTNQ.US,D,20230629,000000,61.73,61.73,61.49,61.63,77852,0
+PTNQ.US,D,20230630,000000,62.04,62.1777,61.9596,62.07,88598,0
+PTNQ.US,D,20230703,000000,62.24,62.31,62.08,62.31,25725,0
+PTNQ.US,D,20230705,000000,62.15,62.321,62.12,62.17,108064,0
+PTNQ.US,D,20230706,000000,62.01,62.01,61.7101,61.96,46376,0
+PTNQ.US,D,20230707,000000,61.84,62.2199,61.82,61.9,117898,0
+PTNQ.US,D,20230710,000000,61.93,61.93,61.65,61.91,38573,0
+PTNQ.US,D,20230711,000000,61.84,62.17,61.795,62.17,76536,0
+PTNQ.US,D,20230712,000000,62.53,62.54,62.25,62.47,59746,0
+PTNQ.US,D,20230713,000000,62.65,63.03,62.65,63,67691,0
+PTNQ.US,D,20230714,000000,63.12,63.3,62.92,63.04,55516,0
+PTNQ.US,D,20230717,000000,63.13,63.42,63.0443,63.42,71509,0
+PTNQ.US,D,20230718,000000,63.35,63.6699,63.0888,63.58,56520,0
+PTNQ.US,D,20230719,000000,63.71,63.77,63.4476,63.69,82237,0
+PTNQ.US,D,20230720,000000,63.22,63.391,62.7223,62.78,43818,0
+PTNQ.US,D,20230721,000000,63.09,63.09,62.69,62.69,49651,0
+PTNQ.US,D,20230724,000000,62.73,62.87,62.615,62.75,84963,0
+PTNQ.US,D,20230725,000000,62.9,63.15,62.85,63.02,89284,0
+PTNQ.US,D,20230726,000000,62.97,62.97,62.695,62.93,80483,0
+PTNQ.US,D,20230727,000000,63.43,63.48,62.7301,62.8,74337,0
+PTNQ.US,D,20230728,000000,63.12,63.4885,63.12,63.38,35335,0
+PTNQ.US,D,20230731,000000,63.51,63.52,63.3304,63.51,45632,0
+PTNQ.US,D,20230801,000000,63.39,63.4217,63.2004,63.37,51725,0
+PTNQ.US,D,20230802,000000,63.16,63.16,62.56,62.66,33838,0
+PTNQ.US,D,20230803,000000,62.58,62.78,62.4601,62.62,121275,0
+PTNQ.US,D,20230804,000000,62.83,62.9497,62.4,62.58,46657,0
+PTNQ.US,D,20230807,000000,62.72,62.73,62.44,62.72,34917,0
+PTNQ.US,D,20230808,000000,62.53,62.53,62.19,62.33,42260,0
+PTNQ.US,D,20230809,000000,62.42,62.42,62.08,62.24,95558,0
+PTNQ.US,D,20230810,000000,62.45,62.655,62.08,62.16,48145,0
+PTNQ.US,D,20230811,000000,62.07,62.07,61.875,62.03,77301,0
+PTNQ.US,D,20230814,000000,61.98,62.35,61.9,62.23,58357,0
+PTNQ.US,D,20230815,000000,62.32,62.32,61.89,61.89,22993,0
+PTNQ.US,D,20230816,000000,62.07,62.0878,61.64,61.64,26147,0
+PTNQ.US,D,20230817,000000,61.73,61.7617,61.3172,61.33,48037,0
+PTNQ.US,D,20230818,000000,60.97,61.44,60.97,61.34,49080,0
+PTNQ.US,D,20230821,000000,61.39,61.8913,61.39,61.72,59251,0
+PTNQ.US,D,20230822,000000,62.1,62.1,61.73,61.76,34723,0
+PTNQ.US,D,20230823,000000,61.92,62.4,61.8772,62.4,42935,0
+PTNQ.US,D,20230824,000000,62.5,62.5,61.5,61.55,56532,0
+PTNQ.US,D,20230825,000000,61.74,61.9514,61.42,61.81,96947,0
+PTNQ.US,D,20230828,000000,62.21,62.21,61.9051,62.16,40356,0
+PTNQ.US,D,20230829,000000,62,62.89,62,62.75,77046,0
+PTNQ.US,D,20230830,000000,62.84,63.08,62.74,63.08,73418,0
+PTNQ.US,D,20230831,000000,63.07,63.2097,62.99,63.05,93583,0
+PTNQ.US,D,20230901,000000,63.34,63.34,62.9232,62.99,192590,0
+PTNQ.US,D,20230905,000000,63.04,63.1988,62.9,63.18,35742,0
+PTNQ.US,D,20230906,000000,62.95,62.975,62.6268,62.79,31466,0
+PTNQ.US,D,20230907,000000,62.31,62.62,62.3,62.47,34664,0
+PTNQ.US,D,20230908,000000,62.62,62.83,62.5573,62.65,50874,0
+PTNQ.US,D,20230911,000000,62.96,63.06,62.75,63.04,50144,0
+PTNQ.US,D,20230912,000000,62.91,62.98,62.6316,62.7,30823,0
+PTNQ.US,D,20230913,000000,62.61,62.9023,62.6,62.76,49948,0
+PTNQ.US,D,20230914,000000,63.01,63.13,62.7601,63.07,41777,0
+PTNQ.US,D,20230915,000000,63.06,63.06,62.45,62.51,24992,0
+PTNQ.US,D,20230918,000000,62.35,62.63,62.35,62.53,28585,0
+PTNQ.US,D,20230919,000000,62.49,62.5399,62.24,62.5,39982,0
+PTNQ.US,D,20230920,000000,62.64,62.64,62.04,62.07,48458,0
+PTNQ.US,D,20230921,000000,61.77,61.77,61.3493,61.48,41883,0
+PTNQ.US,D,20230922,000000,61.68,61.81,61.48,61.5,61437,0
+PTNQ.US,D,20230925,000000,61.35,61.63,61.34,61.61,23805,0
+PTNQ.US,D,20230926,000000,61.51,61.51,61.07,61.14,38493,0
+PTNQ.US,D,20230927,000000,61.3,61.371,60.955,61.22,55248,0
+PTNQ.US,D,20230928,000000,61.08,61.65,61.02,61.48,44575,0
+PTNQ.US,D,20230929,000000,61.88,61.9127,61.44,61.44,36734,0
+PTNQ.US,D,20231002,000000,61.6,61.91,61.57,61.83,74148,0
+PTNQ.US,D,20231003,000000,61.64,61.748,61.1232,61.32,49139,0
+PTNQ.US,D,20231004,000000,61.26,61.75,61.26,61.54,84457,0
+PTNQ.US,D,20231005,000000,61.67,61.69,61.2955,61.69,61420,0
+PTNQ.US,D,20231006,000000,61.41,62.24,61.31,62.24,99769,0
+PTNQ.US,D,20231009,000000,62.02,62.39,61.8159,62.39,51423,0
+PTNQ.US,D,20231010,000000,62.27,62.6585,62.27,62.42,54782,0
+PTNQ.US,D,20231011,000000,62.62,62.82,62.4,62.82,66342,0
+PTNQ.US,D,20231012,000000,62.84,62.8713,62.38,62.44,72408,0
+PTNQ.US,D,20231013,000000,62.75,62.75,62.07,62.19,44182,0
+PTNQ.US,D,20231016,000000,62.37,62.6651,62.3631,62.55,40818,0
+PTNQ.US,D,20231017,000000,62.31,62.57,62.055,62.57,75488,0
+PTNQ.US,D,20231018,000000,62.28,62.3865,61.92,61.99,43070,0
+PTNQ.US,D,20231019,000000,62.21,62.2446,61.6912,61.87,46258,0
+PTNQ.US,D,20231020,000000,61.75,61.75,61.26,61.26,46577,0
+PTNQ.US,D,20231023,000000,61.25,61.69,60.99,61.39,46984,0
+PTNQ.US,D,20231024,000000,61.61,61.7482,61.405,61.69,42605,0
+PTNQ.US,D,20231025,000000,61.53,61.53,60.89,60.94,48271,0
+PTNQ.US,D,20231026,000000,60.88,60.88,60.2743,60.46,97762,0
+PTNQ.US,D,20231027,000000,60.68,60.81,60.43,60.5,53833,0
+PTNQ.US,D,20231030,000000,60.78,60.9733,60.6558,60.86,78846,0
+PTNQ.US,D,20231031,000000,60.88,61.047,60.6823,61.02,77281,0
+PTNQ.US,D,20231101,000000,61.14,61.5861,61.0826,61.56,76542,0
+PTNQ.US,D,20231102,000000,61.87,62.157,61.87,62.06,110304,0
+PTNQ.US,D,20231103,000000,62.14,62.5671,62.14,62.44,53308,0
+PTNQ.US,D,20231106,000000,62.58,62.72,62.4,62.72,221520,0
+PTNQ.US,D,20231107,000000,62.71,62.97,62.62,62.88,52005,0
+PTNQ.US,D,20231108,000000,62.94,62.9661,62.7601,62.94,72693,0
+PTNQ.US,D,20231109,000000,63.04,63.0632,62.6495,62.78,84442,0
+PTNQ.US,D,20231110,000000,62.89,63.44,62.8053,63.37,73712,0
+PTNQ.US,D,20231113,000000,63.35,63.4689,63.15,63.32,70786,0
+PTNQ.US,D,20231114,000000,63.98,64.1,63.84,64.01,104284,0
+PTNQ.US,D,20231115,000000,64.28,64.28,63.95,64.08,158101,0
+PTNQ.US,D,20231116,000000,64.03,64.2,63.865,64.02,63976,0
+PTNQ.US,D,20231117,000000,64.08,64.19,63.95,64.12,74729,0
+PTNQ.US,D,20231120,000000,64.16,64.59,64.16,64.59,73586,0
+PTNQ.US,D,20231121,000000,64.29,64.37,64.1351,64.37,93142,0
+PTNQ.US,D,20231122,000000,64.48,64.65,64.36,64.47,259596,0
+PTNQ.US,D,20231124,000000,64.45,64.45,64.33,64.44,18057,0
+PTNQ.US,D,20231127,000000,64.41,64.567,64.34,64.4054,88271,0
+PTNQ.US,D,20231128,000000,64.26,64.5166,64.26,64.46,72966,0
+PTNQ.US,D,20231129,000000,64.62,64.8499,64.33,64.42,80580,0
+PTNQ.US,D,20231130,000000,64.53,64.53,64.1,64.5,40579,0
+PTNQ.US,D,20231201,000000,64.24,64.55,64.2174,64.33,42426,0
+PTNQ.US,D,20231204,000000,64.09,64.28,63.8526,64.28,48828,0
+PTNQ.US,D,20231205,000000,64.06,64.345,64.05,64.2617,65583,0
+PTNQ.US,D,20231206,000000,64.43,64.43,64.01,64.04,70649,0
+PTNQ.US,D,20231207,000000,64.25,64.6273,64.25,64.43,113986,0
+PTNQ.US,D,20231208,000000,64.31,64.8,64.31,64.8,53633,0
+PTNQ.US,D,20231211,000000,64.72,65.01,64.715,64.89,41038,0
+PTNQ.US,D,20231212,000000,65.05,65.33,64.9,65.33,61434,0
+PTNQ.US,D,20231213,000000,65.41,65.7374,65.2516,65.64,85700,0
+PTNQ.US,D,20231214,000000,65.84,65.9063,65.4001,65.72,422762,0
+PTNQ.US,D,20231215,000000,65.8,65.9694,65.7221,65.8474,36662,0
+PTNQ.US,D,20231218,000000,65.93,66.17,65.892,66.1102,59158,0
+PTNQ.US,D,20231219,000000,66.17,66.3399,66.11,66.28,59779,0
+PTNQ.US,D,20231220,000000,66.11,66.35,65.7,65.76,157796,0
+PTNQ.US,D,20231221,000000,66,66.19,65.8711,66.11,65231,0
+PTNQ.US,D,20231222,000000,66.2,66.3299,66.08,66.17,66880,0
+PTNQ.US,D,20231226,000000,66.32,66.5,66.3,66.5,55564,0
+PTNQ.US,D,20231227,000000,65.56,65.5798,65.4154,65.45,39118,0
+PTNQ.US,D,20231228,000000,65.57,65.6491,65.45,65.5269,229021,0
+PTNQ.US,D,20231229,000000,65.58,65.58,65.23,65.33,92060,0
+PTNQ.US,D,20240102,000000,65.1,65.1,64.61,64.87,58052,0
+PTNQ.US,D,20240103,000000,64.66,64.66,64.38,64.49,96798,0
+PTNQ.US,D,20240104,000000,64.34,64.5552,64.19,64.19,161403,0
+PTNQ.US,D,20240105,000000,64.23,64.5365,64.19,64.36,61028,0
+PTNQ.US,D,20240108,000000,64.38,65.11,64.38,65.07,67838,0
+PTNQ.US,D,20240109,000000,64.83,65.17,64.775,65.14,121000,0
+PTNQ.US,D,20240110,000000,65.19,65.49,65.0667,65.49,67251,0
+PTNQ.US,D,20240111,000000,65.39,65.5329,65.01,65.45,57144,0
+PTNQ.US,D,20240112,000000,65.59,65.59,65.31,65.44,50601,0
+PTNQ.US,D,20240116,000000,65.27,65.57,65.2352,65.43,41384,0
+PTNQ.US,D,20240117,000000,65.21,65.29,64.89,65.29,66198,0
+PTNQ.US,D,20240118,000000,65.52,65.8017,65.4402,65.77,48012,0
+PTNQ.US,D,20240119,000000,65.96,66.54,65.93,66.51,66746,0
+PTNQ.US,D,20240122,000000,66.71,66.74,66.4403,66.51,61668,0
+PTNQ.US,D,20240123,000000,66.61,66.71,66.45,66.71,69707,0
+PTNQ.US,D,20240124,000000,66.99,67.2,66.83,66.87,97798,0
+PTNQ.US,D,20240125,000000,67.03,67.1395,66.73,66.94,71844,0
+PTNQ.US,D,20240126,000000,66.73,66.8703,66.61,66.81,46749,0
+PTNQ.US,D,20240129,000000,66.78,67.0827,66.59,67.03,47473,0
+PTNQ.US,D,20240130,000000,67.05,67.05,66.7643,66.8,59032,0
+PTNQ.US,D,20240131,000000,66.43,66.57,66.13,66.17,48839,0
+PTNQ.US,D,20240201,000000,66.22,66.58,66.22,66.52,41476,0
+PTNQ.US,D,20240202,000000,66.73,67.26,66.73,67.15,43416,0
+PTNQ.US,D,20240205,000000,67.21,67.21,66.87,67.07,50406,0
+PTNQ.US,D,20240206,000000,67.15,67.21,66.8656,67.03,88107,0
+PTNQ.US,D,20240207,000000,67.37,67.46,67.195,67.41,57814,0
+PTNQ.US,D,20240208,000000,67.48,67.5499,67.4,67.43,44366,0
+PTNQ.US,D,20240209,000000,67.54,67.9238,67.54,67.82,49603,0
+PTNQ.US,D,20240212,000000,67.83,68.04,67.6753,67.82,107794,0
+PTNQ.US,D,20240213,000000,67.1,67.3682,66.885,67.17,66485,0
+PTNQ.US,D,20240214,000000,67.43,67.67,67.22,67.54,89012,0
+PTNQ.US,D,20240215,000000,67.55,67.7,67.4228,67.7,56100,0
+PTNQ.US,D,20240216,000000,67.76,67.76,67.25,67.35,32973,0
+PTNQ.US,D,20240220,000000,67.19,67.19,66.72,67.06,60279,0
+PTNQ.US,D,20240221,000000,66.78,67.03,66.605,66.89,54412,0
+PTNQ.US,D,20240222,000000,67.74,68.09,67.6532,67.98,89171,0
+PTNQ.US,D,20240223,000000,68.13,68.21,67.8012,67.88,49798,0
+PTNQ.US,D,20240226,000000,68,68.0587,67.79,67.87,38574,0
+PTNQ.US,D,20240227,000000,68.04,68.04,67.7818,67.95,57163,0
+PTNQ.US,D,20240228,000000,67.83,67.8801,67.6952,67.76,46510,0
+PTNQ.US,D,20240229,000000,68.04,68.24,67.88,68.06,64227,0
+PTNQ.US,D,20240301,000000,68.19,68.74,68.1801,68.65,55024,0
+PTNQ.US,D,20240304,000000,68.75,68.75,68.51,68.54,39648,0
+PTNQ.US,D,20240305,000000,68.22,68.22,67.6601,67.91,50157,0
+PTNQ.US,D,20240306,000000,68.2,68.3599,67.9545,68.09,68274,0
+PTNQ.US,D,20240307,000000,68.37,68.78,68.3,68.67,68062,0
+PTNQ.US,D,20240308,000000,68.7,68.92,68.1,68.1,39153,0
+PTNQ.US,D,20240311,000000,67.91,68.08,67.84,67.96,55299,0
+PTNQ.US,D,20240312,000000,68.24,68.64,67.97,68.58,39141,0
+PTNQ.US,D,20240313,000000,68.51,68.51,68.175,68.29,60905,0
+PTNQ.US,D,20240314,000000,68.26,68.3861,67.94,68.2,50746,0
+PTNQ.US,D,20240315,000000,67.96,67.96,67.645,67.7144,48557,0
+PTNQ.US,D,20240318,000000,68.11,68.39,68.07,68.07,44321,0
+PTNQ.US,D,20240319,000000,67.9,68.23,67.7617,68.19,45476,0
+PTNQ.US,D,20240320,000000,68.32,68.68,68.1425,68.61,37307,0
+PTNQ.US,D,20240321,000000,69.04,69.1,68.77,68.77,70521,0
+PTNQ.US,D,20240322,000000,68.78,68.9399,68.706,68.78,61254,0
+PTNQ.US,D,20240325,000000,68.49,68.86,68.49,68.86,36287,0
+PTNQ.US,D,20240326,000000,68.86,68.9499,68.53,68.59,81669,0
+PTNQ.US,D,20240327,000000,68.86,68.86,68.49,68.81,50692,0
+PTNQ.US,D,20240328,000000,68.77,68.77,68.62,68.68,55187,0
+PTNQ.US,D,20240401,000000,68.78,68.9537,68.615,68.82,75143,0
+PTNQ.US,D,20240402,000000,68.43,68.4799,68.19,68.46,58954,0
+PTNQ.US,D,20240403,000000,68.2,68.65,68.2,68.53,30830,0
+PTNQ.US,D,20240404,000000,68.9,68.935,67.91,67.99,48529,0
+PTNQ.US,D,20240405,000000,68.12,68.59,68.0222,68.34,27505,0
+PTNQ.US,D,20240408,000000,68.47,68.5699,68.35,68.5,94924,0
+PTNQ.US,D,20240409,000000,68.63,68.63,68.1801,68.54,40244,0
+PTNQ.US,D,20240410,000000,68.2,68.3,68.094,68.25,43728,0
+PTNQ.US,D,20240411,000000,68.36,68.92,68.2844,68.79,64440,0
+PTNQ.US,D,20240412,000000,68.54,68.5493,68.1417,68.32,37696,0
+PTNQ.US,D,20240415,000000,68.51,68.52,67.6059,67.676,38347,0
+PTNQ.US,D,20240416,000000,67.66,67.8699,67.57,67.64,76522,0
+PTNQ.US,D,20240417,000000,67.84,67.84,67.15,67.17,34463,0
+PTNQ.US,D,20240418,000000,67.16,67.398,66.96,66.96,67513,0
+PTNQ.US,D,20240419,000000,66.91,66.91,66.14,66.26,59521,0
+PTNQ.US,D,20240422,000000,66.54,66.82,66.23,66.66,32198,0
+PTNQ.US,D,20240423,000000,66.9893,67.26,66.9509,67.1814,64305,0
+PTNQ.US,D,20240424,000000,67.48,67.549,67.1087,67.3,81377,0
+PTNQ.US,D,20240425,000000,66.72,67.17,66.64,67.13,24814,0
+PTNQ.US,D,20240426,000000,67.46,67.78,67.435,67.61,36094,0
+PTNQ.US,D,20240429,000000,67.78,67.9,67.655,67.86,47151,0
+PTNQ.US,D,20240430,000000,67.73,67.8,67.18,67.18,49568,0
+PTNQ.US,D,20240501,000000,67.07,67.5528,66.81,66.98,89135,0
+PTNQ.US,D,20240502,000000,67.29,67.42,66.88,67.33,36524,0
+PTNQ.US,D,20240503,000000,68.07,68.15,67.88,68.04,42169,0
+PTNQ.US,D,20240506,000000,68.32,68.485,68.1796,68.48,66057,0
+PTNQ.US,D,20240507,000000,68.56,68.6299,68.448,68.47,38386,0
+PTNQ.US,D,20240508,000000,68.22,68.565,68.22,68.48,47903,0
+PTNQ.US,D,20240509,000000,68.58,68.5999,68.37,68.57,36948,0
+PTNQ.US,D,20240510,000000,68.74,68.77,68.56,68.65,81291,0
+PTNQ.US,D,20240513,000000,68.83,68.83,68.67,68.73,26254,0
+PTNQ.US,D,20240514,000000,68.75,69.0543,68.75,68.98,26934,0
+PTNQ.US,D,20240515,000000,69.3,69.66,69.11,69.66,41532,0
+PTNQ.US,D,20240516,000000,69.7,69.7437,69.5,69.52,47273,0
+PTNQ.US,D,20240517,000000,69.51,69.68,69.35,69.49,27981,0
+PTNQ.US,D,20240520,000000,69.54,69.8214,69.54,69.79,56970,0
+PTNQ.US,D,20240521,000000,69.57,69.84,69.57,69.83,40755,0
+PTNQ.US,D,20240522,000000,69.96,69.96,69.63,69.93,59396,0
+PTNQ.US,D,20240523,000000,70.34,70.34,69.5204,69.71,84335,0
+PTNQ.US,D,20240524,000000,69.83,70.136,69.76,70.08,30254,0
+PTNQ.US,D,20240528,000000,70.22,70.25,69.9703,70.25,32571,0
+PTNQ.US,D,20240529,000000,69.91,70.06,69.9027,69.9027,26693,0
+PTNQ.US,D,20240530,000000,69.78,69.819,69.5,69.5,35601,0
+PTNQ.US,D,20240531,000000,69.51,69.61,68.8255,69.42,47396,0
+PTNQ.US,D,20240603,000000,69.74,69.86,69.3,69.68,64323,0
+PTNQ.US,D,20240604,000000,69.63,69.855,69.5167,69.76,27623,0
+PTNQ.US,D,20240605,000000,70.12,70.59,70,70.58,41272,0
+PTNQ.US,D,20240606,000000,70.66,70.66,70.5099,70.57,99760,0
+PTNQ.US,D,20240607,000000,70.58,70.7461,70.4561,70.49,45756,0
+PTNQ.US,D,20240610,000000,70.38,70.69,70.38,70.69,174694,0
+PTNQ.US,D,20240611,000000,70.65,70.99,70.52,70.99,34632,0
+PTNQ.US,D,20240612,000000,71.4,71.63,71.39,71.51,30471,0
+PTNQ.US,D,20240613,000000,71.86,71.86,71.52,71.73,75109,0
+PTNQ.US,D,20240614,000000,71.72,71.93,71.69,71.93,89210,0
+PTNQ.US,D,20240617,000000,71.92,72.56,71.865,72.4,58875,0
+PTNQ.US,D,20240618,000000,72.39,72.49,72.3199,72.41,22325,0
+PTNQ.US,D,20240620,000000,72.5,72.5611,71.9899,72.1288,65217,0
+PTNQ.US,D,20240621,000000,72.17,72.1999,71.93,72.04,46607,0
+PTNQ.US,D,20240624,000000,72.01,72.05,71.48,71.59,42356,0
+PTNQ.US,D,20240625,000000,71.79,72.11,71.6999,72.07,80000,0
+PTNQ.US,D,20240626,000000,72.02,72.2,71.99,72.1768,26535,0
+PTNQ.US,D,20240627,000000,72.06,72.339,72.055,72.22,42758,0
+PTNQ.US,D,20240628,000000,72.38,72.67,71.9838,72.09,60318,0
+PTNQ.US,D,20240701,000000,72.19,72.4,71.86,72.31,71268,0
+PTNQ.US,D,20240702,000000,72.17,72.74,72.17,72.7,36435,0
+PTNQ.US,D,20240703,000000,72.75,73.09,72.7,73.08,33215,0
+PTNQ.US,D,20240705,000000,73.17,73.54,73.145,73.52,44269,0
+PTNQ.US,D,20240708,000000,73.61,73.64,73.48,73.64,49089,0
+PTNQ.US,D,20240709,000000,73.7481,73.7987,73.5625,73.63,28662,0
+PTNQ.US,D,20240710,000000,73.93,74.13,73.72,74.13,34171,0
+PTNQ.US,D,20240711,000000,74.13,74.13,73.09,73.09,49554,0
+PTNQ.US,D,20240712,000000,73.22,73.79,73.22,73.48,73630,0
+PTNQ.US,D,20240715,000000,73.63,73.928,73.37,73.4902,81357,0
+PTNQ.US,D,20240716,000000,73.75,73.75,73.29,73.55,34352,0
+PTNQ.US,D,20240717,000000,72.95,72.96,72.24,72.3472,55540,0
+PTNQ.US,D,20240718,000000,72.67,72.67,71.865,72.14,38103,0
+PTNQ.US,D,20240719,000000,72.19,72.19,71.7231,71.78,15474,0
+PTNQ.US,D,20240722,000000,72.28,72.465,72.02,72.32,40650,0
+PTNQ.US,D,20240723,000000,72.3,72.55,72.15,72.23,57892,0
+PTNQ.US,D,20240724,000000,71.61,71.64,70.68,70.68,110527,0
+PTNQ.US,D,20240725,000000,70.69,71.1784,70.16,70.44,50194,0
+PTNQ.US,D,20240726,000000,70.81,70.995,70.5499,70.79,39717,0
+PTNQ.US,D,20240729,000000,71.08,71.17,70.7337,70.87,41515,0
+PTNQ.US,D,20240730,000000,71.01,71.0523,70.1161,70.4,33170,0
+PTNQ.US,D,20240731,000000,71.14,71.59,71.14,71.43,44987,0
+PTNQ.US,D,20240801,000000,71.6,71.805,70.2429,70.63,57545,0
+PTNQ.US,D,20240802,000000,69.65,69.9699,69.3,69.58,66082,0
+PTNQ.US,D,20240805,000000,67.42,68.9919,67.32,68.53,67234,0
+PTNQ.US,D,20240806,000000,68.56,69.47,68.43,68.79,75109,0
+PTNQ.US,D,20240807,000000,69.41,69.65,68.47,68.54,59530,0
+PTNQ.US,D,20240808,000000,68.94,69.7,68.79,69.7,44718,0
+PTNQ.US,D,20240809,000000,69.51,69.91,69.4947,69.69,41124,0
+PTNQ.US,D,20240812,000000,69.85,70.1094,69.66,69.97,41447,0
+PTNQ.US,D,20240813,000000,70.19,70.86,70.19,70.86,21846,0
+PTNQ.US,D,20240814,000000,70.86,71.01,70.6,70.88,29027,0
+PTNQ.US,D,20240815,000000,71.35,71.86,71.35,71.86,60349,0
+PTNQ.US,D,20240816,000000,71.61,71.9858,71.6,71.92,26731,0
+PTNQ.US,D,20240819,000000,71.94,72.53,71.7783,72.53,25086,0
+PTNQ.US,D,20240820,000000,72.42,72.5135,72.2476,72.34,23942,0
+PTNQ.US,D,20240821,000000,72.35,72.6892,72.342,72.48,38025,0
+PTNQ.US,D,20240822,000000,72.75,72.75,71.82,71.91,38697,0
+PTNQ.US,D,20240823,000000,72.19,72.54,71.975,72.335,40054,0
+PTNQ.US,D,20240826,000000,72.25,72.34,71.81,71.87,35401,0
+PTNQ.US,D,20240827,000000,71.89,72.15,71.7,72.15,21529,0
+PTNQ.US,D,20240828,000000,72,72.0107,71.42,71.6,47101,0
+PTNQ.US,D,20240829,000000,71.9,72.18,71.54,71.66,23259,0
+PTNQ.US,D,20240830,000000,71.9,72.0401,71.63,71.98,25313,0
+PTNQ.US,D,20240903,000000,71.88,71.88,70.6964,70.95,113795,0
+PTNQ.US,D,20240904,000000,70.53,71.0446,70.52,70.79,41610,0
+PTNQ.US,D,20240905,000000,70.64,71.14,70.6287,70.69,43962,0
+PTNQ.US,D,20240906,000000,70.72,70.72,69.69,69.87,40728,0
+PTNQ.US,D,20240909,000000,70.22,70.34335,69.87,70.3,31137,0
+PTNQ.US,D,20240910,000000,70.36,70.67,70.12,70.61,37553,0
+PTNQ.US,D,20240911,000000,70.65,71.43,70.032,71.38,51108,0
+PTNQ.US,D,20240912,000000,71.41,71.93,71.41,71.78,28015,0
+PTNQ.US,D,20240913,000000,71.78,72.1199,71.78,72.08,26330,0
+PTNQ.US,D,20240916,000000,71.85,71.98,71.6,71.83,27891,0
+PTNQ.US,D,20240917,000000,72.07,72.2026,71.785,72,21177,0
+PTNQ.US,D,20240918,000000,71.96,72.265,71.66,71.68,38677,0
+PTNQ.US,D,20240919,000000,72.65,72.98,72.58,72.87,34056,0
+PTNQ.US,D,20240920,000000,72.75,72.7664,72.3597,72.65,26137,0
+PTNQ.US,D,20240923,000000,72.79,72.8799,72.69,72.83,69530,0
+PTNQ.US,D,20240924,000000,72.98,73.09,72.5876,73.09,31749,0
+PTNQ.US,D,20240925,000000,72.98,73.16,72.95,73,53211,0
+PTNQ.US,D,20240926,000000,73.75,73.75,73.0911,73.45,27066,0
+PTNQ.US,D,20240927,000000,73.37,73.42,73.065,73.17,47844,0
+PTNQ.US,D,20240930,000000,73.05,73.33,72.8336,73.33,42883,0
+PTNQ.US,D,20241001,000000,73.09,73.2175,72.3513,72.62,35839,0
+PTNQ.US,D,20241002,000000,72.51,72.88,72.455,72.62,25285,0
+PTNQ.US,D,20241003,000000,72.57,72.9416,72.5401,72.79,45309,0
+PTNQ.US,D,20241004,000000,73.13,73.22,72.805,73.16,26965,0
+PTNQ.US,D,20241007,000000,73.08,73.095,72.6944,72.85,20638,0
+PTNQ.US,D,20241008,000000,72.91,73.38,72.8968,73.33,24332,0
+PTNQ.US,D,20241009,000000,73.29,73.7367,73.25,73.675,24737,0
+PTNQ.US,D,20241010,000000,73.5,73.77,73.4264,73.6696,27994,0
+PTNQ.US,D,20241011,000000,73.42,73.79,73.42,73.76,23369,0
+PTNQ.US,D,20241014,000000,73.95,74.15,73.9358,74.0939,178001,0
+PTNQ.US,D,20241015,000000,74.18,74.18,73.3696,73.57,28987,0
+PTNQ.US,D,20241016,000000,73.65,73.65,73.2501,73.56,25993,0
+PTNQ.US,D,20241017,000000,73.93,73.95,73.565,73.565,34477,0
+PTNQ.US,D,20241018,000000,73.77,73.91,73.77,73.85,28351,0
+PTNQ.US,D,20241021,000000,73.83,73.99,73.6025,73.82,25194,0
+PTNQ.US,D,20241022,000000,73.63,74.11,73.63,74.05,29821,0
+PTNQ.US,D,20241023,000000,73.88,73.88,73.09,73.43,50441,0
+PTNQ.US,D,20241024,000000,73.55,73.77,73.47,73.62,18782,0
+PTNQ.US,D,20241025,000000,73.92,74.3182,73.89,73.98,64864,0
+PTNQ.US,D,20241028,000000,74.3,74.3,73.926,74.04,45871,0
+PTNQ.US,D,20241029,000000,73.96,74.4499,73.93,74.26,27727,0
+PTNQ.US,D,20241030,000000,74.21,74.3544,73.98,73.98,21059,0
+PTNQ.US,D,20241031,000000,73.64,73.64,72.89,73.08,47061,0
+PTNQ.US,D,20241101,000000,73.07,73.56,73.07,73.27,35683,0
+PTNQ.US,D,20241104,000000,73.23,73.4255,73.07,73.17,22941,0
+PTNQ.US,D,20241105,000000,73.25,73.7585,73.25,73.66,22246,0
+PTNQ.US,D,20241106,000000,74.25,74.89717,74.25,74.86,53107,0
+PTNQ.US,D,20241107,000000,75.06,75.59,75,75.54,29832,0
+PTNQ.US,D,20241108,000000,75.56,75.6499,75.4204,75.59,48305,0
+PTNQ.US,D,20241111,000000,75.64,75.714,75.32,75.55,43236,0
+PTNQ.US,D,20241112,000000,75.64,75.64,75.24,75.49,40822,0
+PTNQ.US,D,20241113,000000,75.52,75.6474,75.2861,75.455,36962,0
+PTNQ.US,D,20241114,000000,75.49,75.49,75.06,75.11,32301,0
+PTNQ.US,D,20241115,000000,74.78,74.78,73.9417,74.09,47613,0
+PTNQ.US,D,20241118,000000,74.19,74.5647,74.0894,74.39,27755,0
+PTNQ.US,D,20241119,000000,74.13,74.72,74.13,74.58,28993,0
+PTNQ.US,D,20241120,000000,74.57,74.75,74.1536,74.75,48176,0
+PTNQ.US,D,20241121,000000,74.91,74.94,74.2983,74.72,34587,0
+PTNQ.US,D,20241122,000000,74.85,74.9299,74.7098,74.92,40008,0
+PTNQ.US,D,20241125,000000,75.23,75.34,74.781,75.07,51183,0
+PTNQ.US,D,20241126,000000,75.03,75.2447,75.03,75.11,206309,0
+PTNQ.US,D,20241127,000000,75.05,75.05,74.61,74.93,54001,0
+PTNQ.US,D,20241129,000000,75,75.37,74.8784,75.34,25838,0
+PTNQ.US,D,20241202,000000,75.3,75.82,75.3,75.82,32008,0
+PTNQ.US,D,20241203,000000,75.67,75.8199,75.6374,75.81,29629,0
+PTNQ.US,D,20241204,000000,76.15,76.48,76.09,76.48,22825,0
+PTNQ.US,D,20241205,000000,76.44,76.44,76.1908,76.22,87840,0
+PTNQ.US,D,20241206,000000,76.25,76.7478,76.25,76.74,30488,0
+PTNQ.US,D,20241209,000000,76.53,76.66,76.25,76.32,33740,0
+PTNQ.US,D,20241210,000000,76.4,76.5548,76.0938,76.12,25601,0
+PTNQ.US,D,20241211,000000,76.43,77.0799,76.43,76.99,32234,0
+PTNQ.US,D,20241212,000000,76.9,76.9193,76.746,76.78,29670,0
+PTNQ.US,D,20241213,000000,76.98,77.29,76.795,77.01,21530,0
+PTNQ.US,D,20241216,000000,77.22,77.83,77.22,77.83,47997,0
+PTNQ.US,D,20241217,000000,77.48,77.66,77.42,77.5,80629,0
+PTNQ.US,D,20241218,000000,77.39,77.6074,75.9048,75.95,36993,0
+PTNQ.US,D,20241219,000000,76.2,76.34,75.75,75.81,45240,0
+PTNQ.US,D,20241220,000000,75.38,76.594,75.22,76.15,38266,0
+PTNQ.US,D,20241223,000000,76.33,76.61,76.02,76.57,31550,0
+PTNQ.US,D,20241224,000000,76.7,77.16,76.6961,77.16,16959,0
+PTNQ.US,D,20241226,000000,77.03,77.2299,76.9369,77.15,34032,0
+PTNQ.US,D,20241227,000000,75.36,75.36,74.6701,75.16,86309,0
+PTNQ.US,D,20241230,000000,74.43,74.78,74.21,74.54,53852,0
+PTNQ.US,D,20241231,000000,74.64,74.6581,74.02,74.02,139561,0
+PTNQ.US,D,20250102,000000,74.46,74.5642,73.71,73.96,87730,0
+PTNQ.US,D,20250103,000000,74.22,74.82,74.22,74.8,35442,0
+PTNQ.US,D,20250106,000000,75.13,75.5099,75.0315,75.26,56704,0
+PTNQ.US,D,20250107,000000,75.4,75.4,74.3311,74.42,247970,0
+PTNQ.US,D,20250108,000000,74.38,74.615,74.16,74.42,52553,0
+PTNQ.US,D,20250110,000000,74.27,74.27,73.567,73.88,67117,0
+PTNQ.US,D,20250113,000000,73.26,73.8,73.2,73.64,37842,0
+PTNQ.US,D,20250114,000000,73.97,74.015,73.38,73.71,53163,0
+PTNQ.US,D,20250115,000000,74.26,74.68,74.23,74.575,76275,0
+PTNQ.US,D,20250116,000000,74.89,74.89,74.22,74.22,66946,0
+PTNQ.US,D,20250117,000000,75.1,75.23,74.8445,75.12,43146,0
+PTNQ.US,D,20250121,000000,75.36,75.429,75.01,75.4,34721,0
+PTNQ.US,D,20250122,000000,75.71,76.055,75.71,75.83,47916,0
+PTNQ.US,D,20250123,000000,75.65,76.04,75.65,76.04,61832,0
+PTNQ.US,D,20250124,000000,75.92,76.0767,75.56,75.82,51336,0
+PTNQ.US,D,20250127,000000,74.28,74.7441,74.09,74.5,42491,0
+PTNQ.US,D,20250128,000000,74.46,75.23,74.2501,75.11,48164,0
+PTNQ.US,D,20250129,000000,75.21,75.21,74.75,75.11,38501,0
+PTNQ.US,D,20250130,000000,75.19,75.35,74.92048,75.11,50217,0
+PTNQ.US,D,20250131,000000,75.49,75.9029,75.08,75.26,34167,0
+PTNQ.US,D,20250203,000000,74.39,75.01,74.28212,74.9,211958,0
+PTNQ.US,D,20250204,000000,74.91,75.38,74.72,75.38,113407,0
+PTNQ.US,D,20250205,000000,75.16,75.63,75.02,75.63,51039,0
+PTNQ.US,D,20250206,000000,75.61,75.84,75.475,75.84,49367,0
+PTNQ.US,D,20250207,000000,75.94,75.94,75.17,75.17,36186,0
+PTNQ.US,D,20250210,000000,75.48,75.8078,75.48,75.78,43673,0
+PTNQ.US,D,20250211,000000,75.38,75.78,75.38,75.6,52039,0
+PTNQ.US,D,20250212,000000,75.28,75.79,75.2799,75.79,37650,0
+PTNQ.US,D,20250213,000000,75.96,76.2598,75.7644,76.21,38973,0
+PTNQ.US,D,20250214,000000,76.43,76.54,76.295,76.54,63585,0
+PTNQ.US,D,20250218,000000,76.48,76.605,76.35,76.605,40604,0
+PTNQ.US,D,20250219,000000,76.45,76.72,76.39,76.62,39045,0
+PTNQ.US,D,20250220,000000,76.59,76.59,76.1,76.46,43894,0
+PTNQ.US,D,20250221,000000,76.42,76.44,75.47,75.55,45535,0
+PTNQ.US,D,20250224,000000,75.59,75.745,74.93,74.93,65370,0
+PTNQ.US,D,20250225,000000,74.94,74.94,74.24,74.57,41372,0
+PTNQ.US,D,20250226,000000,74.67,75.0046,74.35,74.46,29132,0
+PTNQ.US,D,20250227,000000,74.81,74.945,73.33,73.33,50023,0
+PTNQ.US,D,20250228,000000,73.33,74.16,73.24,74.16,43057,0
+PTNQ.US,D,20250303,000000,74.41,74.41,72.89,73.24,37673,0
+PTNQ.US,D,20250304,000000,72.78,73.66,72.41,72.88,82415,0
+PTNQ.US,D,20250305,000000,73.14,73.6375,72.66883,73.45,43442,0
+PTNQ.US,D,20250306,000000,72.79,73.2451,72.28,72.28,46342,0
+PTNQ.US,D,20250307,000000,72.21,72.79,71.7913,72.79,73229,0
+PTNQ.US,D,20250310,000000,71.92,72.0162,70.9006,71.12,100594,0
+PTNQ.US,D,20250311,000000,71.11,71.615,70.7445,71.06,64374,0
+PTNQ.US,D,20250312,000000,71.56,71.69,71.09,71.58,47747,0
+PTNQ.US,D,20250313,000000,71.49,71.49,70.3401,70.83,95197,0
+PTNQ.US,D,20250314,000000,71.29,71.76,71.1222,71.76,81343,0
+PTNQ.US,D,20250317,000000,71.63,72.2299,71.6,72.03,28558,0
+PTNQ.US,D,20250318,000000,71.77,71.77,71.12,71.34,69587,0
+PTNQ.US,D,20250319,000000,71.5,72.13,71.35,71.85,43984,0
+PTNQ.US,D,20250320,000000,71.55,72.1169,71.55,71.73,31148,0
+PTNQ.US,D,20250321,000000,71.39,71.82,71.08,71.79,58231,0
+PTNQ.US,D,20250324,000000,72.38,72.75,72.38,72.64,41680,0
+PTNQ.US,D,20250325,000000,72.83,73.05,72.734,73.05,43939,0
+PTNQ.US,D,20250326,000000,72.78,72.89,72.0454,72.1,30619,0
+PTNQ.US,D,20250327,000000,72,72.3496,71.87,71.99,29839,0
+PTNQ.US,D,20250328,000000,71.68,71.8192,70.835,70.97,28963,0
+PTNQ.US,D,20250331,000000,70.39,71.01,70,71.01,43116,0
+PTNQ.US,D,20250401,000000,70.86,71.32,70.59,71.12,44296,0
+PTNQ.US,D,20250402,000000,70.6,71.7545,70.6,71.57,34088,0
+PTNQ.US,D,20250403,000000,69.7,70.1008,69.29,69.29,71232,0
+PTNQ.US,D,20250404,000000,68.14,68.4601,67.03,67.03,241741,0
+PTNQ.US,D,20250407,000000,67.09,67.17,67.07,67.15,278576,0
+PTNQ.US,D,20250408,000000,67.12,67.16,67.12,67.15,318313,0
+PTNQ.US,D,20250409,000000,67.15,67.19,67.12,67.15,248093,0
+PTNQ.US,D,20250410,000000,67.33,67.33,67.12,67.24,159461,0
+PTNQ.US,D,20250411,000000,67.21,67.22,67.14,67.22,78438,0
+PTNQ.US,D,20250414,000000,67.26,67.26,67.15,67.15,78970,0
+PTNQ.US,D,20250415,000000,67.08,67.22,67.08,67.22,118747,0
+PTNQ.US,D,20250416,000000,67.11,67.2,67.1,67.11,76184,0
+PTNQ.US,D,20250417,000000,67.1,67.21,67.1,67.18,56560,0
+PTNQ.US,D,20250421,000000,67.12,67.305,67.12,67.28,277358,0
+PTNQ.US,D,20250422,000000,67.2582,67.29,67.22,67.25,68408,0
+PTNQ.US,D,20250423,000000,67.31,67.31,67.22,67.22,96052,0
+PTNQ.US,D,20250424,000000,67.16,67.27,67.16,67.18,110662,0
+PTNQ.US,D,20250425,000000,67.18,67.28,67.18,67.25,47698,0
+PTNQ.US,D,20250428,000000,67.24,67.29,67.24,67.25,142617,0
+PTNQ.US,D,20250429,000000,67.26,67.29,67.26,67.28,46476,0
+PTNQ.US,D,20250430,000000,67.2,67.39,67.2,67.39,57019,0
+PTNQ.US,D,20250501,000000,67.37,67.37,67.23,67.23,133064,0
+PTNQ.US,D,20250502,000000,67.31,67.31,67.23,67.23,97704,0
+PTNQ.US,D,20250505,000000,67.31,67.32,67.2559,67.26,102042,0
+PTNQ.US,D,20250506,000000,67.28,67.33,67.28,67.29,35446,0
+PTNQ.US,D,20250507,000000,67.29,67.38,67.29,67.36,204475,0
+PTNQ.US,D,20250508,000000,67.33,67.44,67.2901,67.34,67755,0
+PTNQ.US,D,20250509,000000,67.3,67.37,67.3,67.35,97380,0
+PTNQ.US,D,20250512,000000,67.27,67.38,67.27,67.36,112448,0
+PTNQ.US,D,20250513,000000,67.34,67.37,67.33,67.33,90460,0
+PTNQ.US,D,20250514,000000,67.33,67.38,67.32,67.32,76449,0
+PTNQ.US,D,20250515,000000,67.34,67.3965,67.27,67.34,57617,0
+PTNQ.US,D,20250516,000000,67.33,67.4069,67.33,67.39,74594,0
+PTNQ.US,D,20250519,000000,67.32,67.44,67.3117,67.37,69987,0
+PTNQ.US,D,20250520,000000,67.09,67.25,66.75,67.18,99781,0
+PTNQ.US,D,20250521,000000,66.76,67.53,66.07,66.29,205513,0
+PTNQ.US,D,20250522,000000,66.24,66.83,66.24,66.4012,97695,0
+PTNQ.US,D,20250523,000000,65.36,66.07,65.21,65.75,220395,0
+PTNQ.US,D,20250527,000000,66.62,67.33,66.47,67.32,45171,0
+PTNQ.US,D,20250528,000000,67.35,67.575,66.955,67,68531,0
+PTNQ.US,D,20250529,000000,67.95,68.09,66.8575,67.18,31206,0
+PTNQ.US,D,20250530,000000,66.97,67.113,66.1504,67,42572,0
+PTNQ.US,D,20250602,000000,66.7,67.545,66.7,67.53,66142,0
+PTNQ.US,D,20250603,000000,67.52,68.24,67.52,68.06,253478,0
+PTNQ.US,D,20250604,000000,68.1,68.39,68.1,68.3,61232,0
+PTNQ.US,D,20250605,000000,68.43,68.8,67.49,67.79,62336,0
+PTNQ.US,D,20250606,000000,68.34,68.637,68.2644,68.36,53562,0
+PTNQ.US,D,20250609,000000,68.37,68.7,68.37,68.47,69511,0
+PTNQ.US,D,20250610,000000,68.51,69.06,68.4751,69.01,33265,0
+PTNQ.US,D,20250611,000000,69.17,69.2824,68.51,68.77,53115,0
+PTNQ.US,D,20250612,000000,68.45,68.9885,68.45,68.86,106748,0
+PTNQ.US,D,20250613,000000,68.19,68.64,67.88,68,66775,0
+PTNQ.US,D,20250616,000000,68.56,69.085,68.56,69.04,172579,0
+PTNQ.US,D,20250617,000000,68.59,68.83,68.18,68.25,54633,0
+PTNQ.US,D,20250618,000000,68.5,68.7,68.23,68.29,46517,0
+PTNQ.US,D,20250620,000000,68.78,68.8575,67.84,68,43874,0
+PTNQ.US,D,20250623,000000,68.14,68.76,67.675,68.72,69917,0
+PTNQ.US,D,20250624,000000,69.45,69.8246,69.34,69.78,42613,0
+PTNQ.US,D,20250625,000000,70.06,70.06,69.7294,69.87,32422,0
+PTNQ.US,D,20250626,000000,70.19,70.61,70.05,70.58,38692,0
+PTNQ.US,D,20250627,000000,70.78,71.04,70.41,70.77,50461,0
+PTNQ.US,D,20250630,000000,71.12,71.4299,70.9501,71.37,51913,0
+PTNQ.US,D,20250701,000000,70.96,71.13,70.4,70.64,36658,0
+PTNQ.US,D,20250702,000000,70.51,71.26,70.51,71.09,58827,0
+PTNQ.US,D,20250703,000000,71.43,71.945,71.43,71.94,18201,0
+PTNQ.US,D,20250707,000000,71.49,71.54,71.09,71.29,54141,0
+PTNQ.US,D,20250708,000000,71.42,71.5539,71.22895,71.38,31788,0
+PTNQ.US,D,20250709,000000,71.53,71.99,71.5,71.87,57511,0
+PTNQ.US,D,20250710,000000,71.93,71.93,71.51,71.82,45040,0
+PTNQ.US,D,20250711,000000,71.54,71.7799,71.34,71.58,56243,0
+PTNQ.US,D,20250714,000000,71.53,71.9068,71.3,71.85,19873,0
+PTNQ.US,D,20250715,000000,72.37,72.5,71.87,71.94,45571,0
+PTNQ.US,D,20250716,000000,72.04,72.055,71.357,71.9918,47097,0
+PTNQ.US,D,20250717,000000,72.08,72.61,71.938,72.5373,66473,0
+PTNQ.US,D,20250718,000000,72.82,72.82,72.3246,72.4482,57582,0
+PTNQ.US,D,20250721,000000,72.66,73.11,72.66,72.8279,57064,0
+PTNQ.US,D,20250722,000000,72.93,72.93,72.1533,72.5509,38699,0
+PTNQ.US,D,20250723,000000,72.64,72.77,72.33,72.7404,43005,0
+PTNQ.US,D,20250724,000000,72.97,73.12,72.77,73.0238,70274,0
+PTNQ.US,D,20250725,000000,72.91,73.28,72.91,73.1406,29415,0
+PTNQ.US,D,20250728,000000,73.38,73.485,73.24,73.35,95200,0
+PTNQ.US,D,20250729,000000,73.66,73.87,73.16,73.2038,46278,0
+PTNQ.US,D,20250730,000000,73.32,73.63,73,73.3227,44302,0
+PTNQ.US,D,20250731,000000,74.23,74.23,72.87,72.9538,79684,0
+PTNQ.US,D,20250801,000000,72.09,72.22,71.25,71.5768,72289,0
+PTNQ.US,D,20250804,000000,72.13,72.86,72.13,72.8465,38066,0
+PTNQ.US,D,20250805,000000,72.857,73.09,72.31,72.337,27647,0
+PTNQ.US,D,20250806,000000,72.53,73.3001,72.4445,73.2312,47993,0
+PTNQ.US,D,20250807,000000,73.74,73.88,72.99,73.4054,59801,0
+PTNQ.US,D,20250808,000000,73.61,74.1998,73.6,74.1536,46876,0
+PTNQ.US,D,20250811,000000,74.2,74.46,73.8,73.875,34884,0
+PTNQ.US,D,20250812,000000,74.32,74.91,74.05,74.91,188558,0
+PTNQ.US,D,20250813,000000,75.19,75.265,74.78,74.931,60593,0
+PTNQ.US,D,20250814,000000,74.895,75.12,74.75,74.9351,41562,0
+PTNQ.US,D,20250815,000000,74.87,74.87,74.34,74.496,44156,0
+PTNQ.US,D,20250818,000000,74.36,74.56,74.295,74.48,50312,0
+PTNQ.US,D,20250819,000000,74.45,74.45,73.41,73.4593,33140,0
+PTNQ.US,D,20250820,000000,73.31,73.31,72.1703,73.065,39706,0
+PTNQ.US,D,20250821,000000,72.77,73.0507,72.59411,72.6988,28989,0
+PTNQ.US,D,20250822,000000,72.84,74.0897,72.81,73.8087,49659,0
+PTNQ.US,D,20250825,000000,73.63,73.9897,73.623,73.6857,30209,0
+PTNQ.US,D,20250826,000000,73.57,73.9197,73.561,73.9197,38658,0
+PTNQ.US,D,20250827,000000,73.71,74.1208,73.6721,74.0941,49390,0
+PTNQ.US,D,20250828,000000,74.03,74.5983,73.95,74.5409,93544,0
+PTNQ.US,D,20250829,000000,74.139,74.139,73.4286,73.5493,28883,0
+PTNQ.US,D,20250902,000000,72.32,73.04,72.2472,73.0116,78681,0
+PTNQ.US,D,20250903,000000,73.41,73.745,73.19,73.6,48049,0
+PTNQ.US,D,20250904,000000,73.63,74.32,73.5773,74.2697,31737,0
+PTNQ.US,D,20250905,000000,74.89,74.94,73.86,74.2566,30905,0
+PTNQ.US,D,20250908,000000,74.58,74.9483,74.58,74.6596,59945,0
+PTNQ.US,D,20250909,000000,74.76,74.97,74.52,74.95,22562,0
+PTNQ.US,D,20250910,000000,75.29,75.3338,74.74,74.9666,79418,0
+PTNQ.US,D,20250911,000000,75.3,75.53,75.0353,75.4321,57589,0
+PTNQ.US,D,20250912,000000,75.52,75.8852,75.48,75.7589,27421,0
+PTNQ.US,D,20250915,000000,75.88,76.36,75.88,76.3189,42037,0
+PTNQ.US,D,20250916,000000,76.49,76.5335,76.1874,76.3126,36155,0
+PTNQ.US,D,20250917,000000,76.24,76.37,75.59,76.0897,36153,0
+PTNQ.US,D,20250918,000000,76.73,77.1887,76.6232,76.8831,39096,0
+PTNQ.US,D,20250919,000000,77.14,77.415,76.8801,77.3981,26244,0
+PTNQ.US,D,20250922,000000,77.28,77.92,77.28,77.8238,51140,0
+PTNQ.US,D,20250923,000000,77.81,77.81,77.1511,77.26,31292,0
+PTNQ.US,D,20250924,000000,77.4,77.4,76.75,77.003,30499,0
+PTNQ.US,D,20250925,000000,76.44,76.8844,76.09,76.6756,42219,0
+PTNQ.US,D,20250926,000000,76.72,77.08,76.5158,76.9933,18562,0
+PTNQ.US,D,20250929,000000,77.37,77.8025,77.187,77.3359,26605,0
+PTNQ.US,D,20250930,000000,77.24,77.6451,77.0752,77.53,50335,0
+PTNQ.US,D,20251001,000000,77.1,77.9687,77.1,77.92,25130,0
+PTNQ.US,D,20251002,000000,78.36,78.4,77.9532,78.22,38270,0
+PTNQ.US,D,20251003,000000,78.43,78.44,77.7936,77.8767,31661,0
+PTNQ.US,D,20251006,000000,78.58,78.7096,78.3504,78.64,35601,0
+PTNQ.US,D,20251007,000000,78.72,78.72,77.9146,78.0535,85647,0
+PTNQ.US,D,20251008,000000,78.14,79,78.14,78.98,29332,0
+PTNQ.US,D,20251009,000000,78.95,79.03,78.47,78.8015,32225,0
+PTNQ.US,D,20251010,000000,78.97,79.13,76.09,76.15,22011,0
+PTNQ.US,D,20251013,000000,77.5,77.86,77.15,77.77,36147,0
+PTNQ.US,D,20251014,000000,76.81,77.8256,76.3457,77.2688,34828,0
+PTNQ.US,D,20251015,000000,78.08,78.355,77.24,77.7276,37361,0
+PTNQ.US,D,20251016,000000,78.24,78.445,77,77.4522,36757,0
+PTNQ.US,D,20251017,000000,77.18,78.2048,77.08,78.0087,47375,0
+PTNQ.US,D,20251020,000000,78.51,79.1799,78.51,79.0531,34904,0
+PTNQ.US,D,20251021,000000,78.92,79.1632,78.78,79.0339,19491,0
+PTNQ.US,D,20251022,000000,78.85,78.865,77.48,78.1667,29535,0
+PTNQ.US,D,20251023,000000,78.06,78.945,78.06,78.8388,46266,0
+PTNQ.US,D,20251024,000000,79.51,79.88,79.491,79.72,26045,0
+PTNQ.US,D,20251027,000000,80.61,81.1636,80.61,81.1636,26329,0
+PTNQ.US,D,20251028,000000,81.35,81.8999,81.35,81.7704,20415,0
+PTNQ.US,D,20251029,000000,82.04,82.21,81.5447,82.0439,52662,0
+PTNQ.US,D,20251030,000000,81.57,81.7,80.87,80.8839,21916,0
+PTNQ.US,D,20251031,000000,81.96,81.96,80.92,81.26,43618,0
+PTNQ.US,D,20251103,000000,81.93,81.93,81.465,81.5725,39134,0
+PTNQ.US,D,20251104,000000,80.58,80.94,79.91,79.9166,22097,0
+PTNQ.US,D,20251105,000000,79.81,80.92167,79.7308,80.5138,33489,0
+PTNQ.US,D,20251106,000000,80.35,80.35,78.83,78.9454,44301,0
+PTNQ.US,D,20251107,000000,78.49,78.77,77.3878,78.72,45544,0
+PTNQ.US,D,20251110,000000,79.77,80.6,79.717,80.513,28113,0
+PTNQ.US,D,20251111,000000,80.09,80.42,79.84,80.24,87944,0
+PTNQ.US,D,20251112,000000,80.76,80.76,79.8085,80.1268,55497,0
+PTNQ.US,D,20251113,000000,79.67,79.67,78.37,78.515,33716,0
+PTNQ.US,D,20251114,000000,77.51,79.139,77.23,78.5475,44952,0
+PTNQ.US,D,20251117,000000,78.2,79,77.4417,77.8778,52101,0
+PTNQ.US,D,20251118,000000,77.34,77.62,76.4,77.0863,24515,0
+PTNQ.US,D,20251119,000000,77.01,78.1501,77.01,77.4391,26993,0
+PTNQ.US,D,20251120,000000,79.09,79.26,75.54,75.6075,46607,0
+PTNQ.US,D,20251121,000000,75.85,77.03,75.091,76.1116,49309,0
+PTNQ.US,D,20251124,000000,76.79,78.29,76.79,78.1876,34501,0
+PTNQ.US,D,20251125,000000,78,78.7101,77.255,78.59,36231,0
+PTNQ.US,D,20251126,000000,79.03,79.53,78.91,79.3159,20861,0
+PTNQ.US,D,20251128,000000,79.4975,79.9,79.4975,79.8911,12037,0
+PTNQ.US,D,20251201,000000,79.15,79.8837,79.14,79.66,28174,0
+PTNQ.US,D,20251202,000000,79.89,80.4619,79.8,80.32,25014,0
+PTNQ.US,D,20251203,000000,80.02,80.56,79.9,80.4781,32191,0
+PTNQ.US,D,20251204,000000,80.63,80.63,80.03,80.3178,28680,0
+PTNQ.US,D,20251205,000000,80.6,81.1086,80.6,80.7241,46676,0
+PTNQ.US,D,20251208,000000,80.84,81.14,80.2709,80.5157,48410,0
+PTNQ.US,D,20251209,000000,80.36,80.765,80.36,80.6456,17340,0
+PTNQ.US,D,20251210,000000,80.56,81.175,80.235,81.02,43749,0
+PTNQ.US,D,20251211,000000,80.51,80.84,79.86,80.82,350226,0
+PTNQ.US,D,20251212,000000,80.27,80.29,79,79.19,29048,0
+PTNQ.US,D,20251215,000000,79.75,79.75,78.75,78.8165,26505,0
+PTNQ.US,D,20251216,000000,78.44,79.22,78.335,79.0856,16890,0
+PTNQ.US,D,20251217,000000,79.02,79.18,77.47,77.4938,43317,0
+PTNQ.US,D,20251218,000000,78.72,79.0992,78.39,78.6308,28103,0
+PTNQ.US,D,20251219,000000,78.77,79.6899,78.77,79.6117,29815,0
+PTNQ.US,D,20251222,000000,80.31,80.32,79.85,80.0219,28106,0
+PTNQ.US,D,20251223,000000,79.8,80.43,79.8,80.3901,27030,0
+PTNQ.US,D,20251224,000000,80.3,80.6816,80.3,80.6422,23001,0
+PTNQ.US,D,20251226,000000,80.63,80.79,80.55,80.63,16923,0
+PTNQ.US,D,20251229,000000,80.11,80.42,79.95,80.1903,51010,0
+PTNQ.US,D,20251230,000000,79.35,79.685,79.31,79.33,30072,0
+PTNQ.US,D,20251231,000000,79.45,79.45,78.65,78.65,22288,0
+PTNQ.US,D,20260102,000000,79.37,79.6999,78.1215,78.5158,79814,0
+PTNQ.US,D,20260105,000000,79.32,79.57,79.075,79.19,40083,0
+PTNQ.US,D,20260106,000000,79.28,79.96,79.2441,79.8821,40261,0
+PTNQ.US,D,20260107,000000,79.9,80.4499,79.88,79.8906,34652,0
+PTNQ.US,D,20260108,000000,79.5,79.5323,79.26,79.4665,20424,0
+PTNQ.US,D,20260109,000000,79.58,80.37,79.55,80.2893,37816,0
+PTNQ.US,D,20260112,000000,79.72,80.5,79.72,80.358,45322,0
+PTNQ.US,D,20260113,000000,80.26,80.54,79.88,80.181,35863,0
+PTNQ.US,D,20260114,000000,79.62,79.62,78.76566,79.3575,45930,0
+PTNQ.US,D,20260115,000000,80.19,80.27,79.55,79.5678,19898,0
+PTNQ.US,D,20260116,000000,80.05,80.11,79.3916,79.5619,23612,0
+PTNQ.US,D,20260120,000000,78.14,78.6999,77.745,77.82,28606,0
+PTNQ.US,D,20260121,000000,78.07,79.37,77.97,78.8646,43431,0
+PTNQ.US,D,20260122,000000,79.72,79.72,79.06,79.4604,18891,0
+PTNQ.US,D,20260123,000000,79.39,80,79.2,79.7209,15625,0
+PTNQ.US,D,20260126,000000,79.71,80.3,79.71,80.0617,26579,0
+PTNQ.US,D,20260127,000000,80.43,80.87,80.2771,80.7608,35501,0
+PTNQ.US,D,20260128,000000,81.28,81.445,80.91,81.0686,46210,0
+PTNQ.US,D,20260129,000000,80.94,80.94,79.19,80.601,41301,0
+PTNQ.US,D,20260130,000000,80.375,80.375,79.3005,79.551,25913,0
+PTNQ.US,D,20260202,000000,79.11,80.42,79.11,80.12,30386,0
+PTNQ.US,D,20260203,000000,80.37,80.37,78.17,78.8565,88113,0
+PTNQ.US,D,20260204,000000,78.72,78.72,76.8001,77.5072,39130,0
+PTNQ.US,D,20260205,000000,76.72,77.21,76.18,76.43,22053,0
+PTNQ.US,D,20260206,000000,76.74,78.1278,76.74,78.1278,50952,0
+PTNQ.US,D,20260209,000000,77.78,78.8665,77.78,78.687,48270,0
+PTNQ.US,D,20260210,000000,78.68,78.92,78.19,78.31,55767,0
+PTNQ.US,D,20260211,000000,78.82,78.82,77.998,78.4575,20944,0
+PTNQ.US,D,20260212,000000,78.73,78.73,76.81,76.87,37065,0
+PTNQ.US,D,20260213,000000,76.85,77.5547,76.4005,76.9643,22503,0
+PTNQ.US,D,20260217,000000,76.5,77.22,76.1601,76.8753,176069,0
+PTNQ.US,D,20260218,000000,76.98,78.01,76.907,77.49,44227,0
diff --git a/daily/us/nasdaq etfs/pui.us.txt b/daily/us/nasdaq etfs/pui.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68cf4b8c92fb66c3d44e95bc842f031cd17b9ec3
--- /dev/null
+++ b/daily/us/nasdaq etfs/pui.us.txt	
@@ -0,0 +1,5095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PUI.US,D,20051026,000000,11.3815,11.4775,11.3401,11.3815,69584.405527862,0
+PUI.US,D,20051027,000000,11.1917,11.3025,11.1917,11.3025,16616.975267233,0
+PUI.US,D,20051028,000000,11.3311,11.4775,11.3094,11.4775,5000.3616318668,0
+PUI.US,D,20051031,000000,11.5606,11.6447,11.5606,11.6447,4458.3608564005,0
+PUI.US,D,20051101,000000,11.5092,11.5092,11.4023,11.4291,24996.752181951,0
+PUI.US,D,20051102,000000,11.4023,11.436,11.4023,11.436,5134.8506302567,0
+PUI.US,D,20051103,000000,11.5022,11.5022,11.4429,11.4429,5000.3616318668,0
+PUI.US,D,20051104,000000,11.436,11.436,11.436,11.436,404.47819064645,0
+PUI.US,D,20051107,000000,11.3955,11.3955,11.2856,11.3242,2296.4249273952,0
+PUI.US,D,20051108,000000,11.2856,11.3163,11.2639,11.2778,4051.8602748008,0
+PUI.US,D,20051109,000000,11.3479,11.436,11.3163,11.4023,7700.2535544318,0
+PUI.US,D,20051110,000000,11.3885,11.3885,11.1759,11.1759,1757.4577383588,0
+PUI.US,D,20051111,000000,11.2778,11.2778,11.2382,11.256,3242.9038935079,0
+PUI.US,D,20051114,000000,11.2451,11.2451,11.2322,11.2322,811.98996772275,0
+PUI.US,D,20051115,000000,11.1996,11.256,11.1818,11.1996,12568.148578862,0
+PUI.US,D,20051116,000000,11.256,11.256,11.2322,11.2382,2834.380920955,0
+PUI.US,D,20051117,000000,11.3539,11.4023,11.3539,11.4023,3375.3705009446,0
+PUI.US,D,20051118,000000,11.4429,11.4558,11.3885,11.3885,9053.2331021442,0
+PUI.US,D,20051121,000000,11.4201,11.4558,11.4201,11.4558,5811.3404041129,0
+PUI.US,D,20051122,000000,11.4716,11.4844,11.4201,11.4844,10409.246236286,0
+PUI.US,D,20051123,000000,11.4201,11.5754,11.4201,11.5754,5273.3844105531,0
+PUI.US,D,20051125,000000,11.6447,11.6447,11.5962,11.5962,7433.2979486052,0
+PUI.US,D,20051128,000000,11.6575,11.6575,11.5606,11.5675,4593.8610502671,0
+PUI.US,D,20051129,000000,11.6525,11.6654,11.5903,11.5903,8513.2547176312,0
+PUI.US,D,20051130,000000,11.5962,11.6307,11.524,11.524,3650.4156705842,0
+PUI.US,D,20051201,000000,11.524,11.6219,11.524,11.6139,4189.3828596206,0
+PUI.US,D,20051202,000000,11.6139,11.7079,11.5526,11.5903,32566.561519899,0
+PUI.US,D,20051205,000000,11.6219,11.6219,11.4934,11.5606,6623.3303718357,0
+PUI.US,D,20051206,000000,11.6387,11.6447,11.5754,11.5754,32289.493959307,0
+PUI.US,D,20051207,000000,11.5903,11.5962,11.4775,11.5022,2296.4249273952,0
+PUI.US,D,20051208,000000,11.4716,11.6387,11.4716,11.5526,9728.7116805238,0
+PUI.US,D,20051209,000000,11.5962,11.7594,11.5962,11.7594,9053.2331021442,0
+PUI.US,D,20051212,000000,11.8197,11.8197,11.6783,11.6783,4321.8494670573,0
+PUI.US,D,20051213,000000,11.7079,11.7752,11.7079,11.7682,12429.614798566,0
+PUI.US,D,20051214,000000,11.9175,11.9759,11.9027,11.9315,36888.410986956,0
+PUI.US,D,20051215,000000,11.9581,11.9759,11.9097,11.9353,30534.058611901,0
+PUI.US,D,20051216,000000,11.878,11.9235,11.878,11.8939,7568.7981424717,0
+PUI.US,D,20051219,000000,11.8563,11.8563,11.6852,11.7208,40264.792683378,0
+PUI.US,D,20051220,000000,11.6852,11.7752,11.6852,11.7514,3650.4156705842,0
+PUI.US,D,20051221,000000,11.783,11.797,11.6525,11.6525,10813.724426933,0
+PUI.US,D,20051222,000000,11.6525,11.7129,11.6525,11.6941,5540.3400163798,0
+PUI.US,D,20051223,000000,11.7366,11.7445,11.7129,11.7445,6623.3303718357,0
+PUI.US,D,20051227,000000,11.7208,11.7208,11.6525,11.6525,3106.3925041648,0
+PUI.US,D,20051228,000000,11.6575,11.6654,11.5903,11.6307,13510.582763068,0
+PUI.US,D,20051229,000000,11.6139,11.6307,11.5962,11.5962,2431.9251212618,0
+PUI.US,D,20051230,000000,11.516,11.5833,11.4775,11.5526,5134.8506302567,0
+PUI.US,D,20060103,000000,11.6575,11.7682,11.524,11.7682,8243.2655253747,0
+PUI.US,D,20060104,000000,11.878,11.878,11.7129,11.7682,13780.571955324,0
+PUI.US,D,20060105,000000,11.8622,11.8622,11.7752,11.7752,4051.8602748008,0
+PUI.US,D,20060106,000000,11.8038,11.9175,11.8038,11.9175,944.45657515947,0
+PUI.US,D,20060109,000000,11.9522,11.9522,11.8711,11.9097,34588.952473132,0
+PUI.US,D,20060110,000000,11.9522,11.9522,11.8355,11.8939,47831.568434897,0
+PUI.US,D,20060111,000000,11.9581,11.9581,11.8493,11.9027,23917.806608401,0
+PUI.US,D,20060112,000000,11.9027,11.9443,11.9027,11.9097,8243.2655253747,0
+PUI.US,D,20060113,000000,11.9235,11.9759,11.9235,11.9759,3375.3705009446,0
+PUI.US,D,20060117,000000,11.9759,12.064,11.9353,12.0432,17561.431842392,0
+PUI.US,D,20060118,000000,12.0352,12.0996,12.0352,12.0916,8648.7549114978,0
+PUI.US,D,20060119,000000,12.1381,12.2192,12.1381,12.2192,8243.2655253747,0
+PUI.US,D,20060120,000000,12.2637,12.2637,12.1233,12.1233,8513.2547176312,0
+PUI.US,D,20060123,000000,12.1757,12.1915,12.1233,12.1233,13780.571955324,0
+PUI.US,D,20060124,000000,12.1677,12.2637,12.1599,12.2558,18507.910808505,0
+PUI.US,D,20060125,000000,12.2854,12.3092,12.0352,12.0916,33911.451503799,0
+PUI.US,D,20060126,000000,12.1915,12.2113,12.0284,12.058,21348.35890232,0
+PUI.US,D,20060127,000000,12.1381,12.1757,12.1084,12.1154,24050.273215838,0
+PUI.US,D,20060130,000000,12.1757,12.1757,12.0214,12.0352,19589.889968484,0
+PUI.US,D,20060131,000000,12.064,12.0857,12.0145,12.0857,13917.083344668,0
+PUI.US,D,20060201,000000,12.1441,12.1441,12.0768,12.1292,8783.2439098877,0
+PUI.US,D,20060202,000000,12.1292,12.1292,11.9235,11.9353,11214.157835673,0
+PUI.US,D,20060203,000000,11.9908,12.0066,11.9027,11.9175,15804.98529951,0
+PUI.US,D,20060206,000000,11.9175,11.9522,11.9027,11.9315,11754.136220186,0
+PUI.US,D,20060207,000000,11.968,11.968,11.8859,11.9235,8920.7664947075,0
+PUI.US,D,20060208,000000,11.9235,11.9353,11.878,11.9353,9728.7116805238,0
+PUI.US,D,20060209,000000,11.9838,12.0857,11.9581,12.0066,6890.2859776623,0
+PUI.US,D,20060210,000000,11.9522,12.0214,11.9353,12.0145,22565.838256166,0
+PUI.US,D,20060213,000000,12.0284,12.0432,11.9908,12.0145,4321.8494670573,0
+PUI.US,D,20060214,000000,11.9908,12.0432,11.9581,12.0432,2698.8807270885,0
+PUI.US,D,20060215,000000,12.0857,12.0996,12.0066,12.058,13377.104960155,0
+PUI.US,D,20060216,000000,12.0432,12.0916,12.0432,12.05,3242.9038935079,0
+PUI.US,D,20060217,000000,12.1381,12.2241,12.1233,12.2113,87688.849341197,0
+PUI.US,D,20060221,000000,12.2637,12.2637,12.1975,12.2241,33239.006511849,0
+PUI.US,D,20060222,000000,12.2479,12.33,12.2479,12.33,30672.592392197,0
+PUI.US,D,20060223,000000,12.33,12.3754,12.2637,12.33,7163.3087563487,0
+PUI.US,D,20060224,000000,12.33,12.413,12.33,12.413,1894.9803231786,0
+PUI.US,D,20060227,000000,12.4467,12.507,12.4387,12.4635,10942.146252463,0
+PUI.US,D,20060228,000000,12.4338,12.4338,12.323,12.3468,9459.7336837439,0
+PUI.US,D,20060301,000000,12.4071,12.4071,12.3468,12.3676,13106.104572421,0
+PUI.US,D,20060302,000000,12.3171,12.3676,12.3003,12.3676,10000.723263734,0
+PUI.US,D,20060303,000000,12.3468,12.4279,12.3171,12.3468,10942.146252463,0
+PUI.US,D,20060306,000000,12.3003,12.3003,12.0857,12.0857,21479.81431428,0
+PUI.US,D,20060307,000000,12.1084,12.1084,12.0145,12.0688,11620.658417273,0
+PUI.US,D,20060308,000000,12.064,12.1599,11.9522,12.0857,131466.53511034,0
+PUI.US,D,20060309,000000,12.0857,12.1154,12.058,12.0768,96743.093638819,0
+PUI.US,D,20060310,000000,12.058,12.1599,12.058,12.1381,49720.481585215,0
+PUI.US,D,20060313,000000,12.1975,12.2192,12.1915,12.2043,10409.246236286,0
+PUI.US,D,20060314,000000,12.2321,12.2785,12.1757,12.2716,15133.551503037,0
+PUI.US,D,20060315,000000,12.3003,12.3368,12.2113,12.3368,8783.2439098877,0
+PUI.US,D,20060316,000000,12.3368,12.4279,12.3368,12.3982,5540.3400163798,0
+PUI.US,D,20060317,000000,12.4338,12.4338,12.2716,12.2934,167269.93335089,0
+PUI.US,D,20060320,000000,12.323,12.323,12.1292,12.1381,99848.474947507,0
+PUI.US,D,20060321,000000,12.2113,12.2113,12.0352,12.0352,53640.886448056,0
+PUI.US,D,20060322,000000,12.0432,12.1677,12.0432,12.1441,88094.338727321,0
+PUI.US,D,20060323,000000,12.1836,12.1836,12.1084,12.1677,8243.2655253747,0
+PUI.US,D,20060324,000000,12.2241,12.2241,12.1757,12.2113,23509.283635849,0
+PUI.US,D,20060327,000000,12.2192,12.2192,12.0996,12.1292,13241.604766288,0
+PUI.US,D,20060328,000000,12.1529,12.1599,12.064,12.0916,49182.525591655,0
+PUI.US,D,20060329,000000,12.0916,12.1975,12.058,12.1757,21209.825122023,0
+PUI.US,D,20060330,000000,12.0857,12.1084,12.058,12.064,6623.3303718357,0
+PUI.US,D,20060331,000000,12.0284,12.058,11.968,11.9838,21209.825122023,0
+PUI.US,D,20060403,000000,12.0688,12.1233,12.0145,12.0432,13917.083344668,0
+PUI.US,D,20060404,000000,12.0352,12.1529,12.0214,12.1233,21209.825122023,0
+PUI.US,D,20060405,000000,12.1599,12.2241,12.0996,12.1915,12021.091826012,0
+PUI.US,D,20060406,000000,12.1915,12.1915,12.0214,12.064,414936.98546109,0
+PUI.US,D,20060407,000000,11.9908,11.9908,11.8622,11.8939,220234.33002508,0
+PUI.US,D,20060410,000000,11.8711,11.9838,11.8711,11.8859,48505.024622322,0
+PUI.US,D,20060411,000000,11.9027,11.9027,11.79,11.79,13917.083344668,0
+PUI.US,D,20060412,000000,11.8276,11.8276,11.7682,11.783,10131.167480217,0
+PUI.US,D,20060413,000000,11.7366,11.783,11.7129,11.7445,94716.657903679,0
+PUI.US,D,20060417,000000,11.8038,11.8038,11.6783,11.7079,184571.48795579,0
+PUI.US,D,20060418,000000,11.7208,11.9353,11.7208,11.9353,186188.3895229,0
+PUI.US,D,20060419,000000,11.9908,11.9908,11.9353,11.968,29723.079839654,0
+PUI.US,D,20060420,000000,12.0284,12.0857,11.9443,12.0284,20265.368546864,0
+PUI.US,D,20060421,000000,12.0768,12.1233,11.9838,12.0432,19589.889968484,0
+PUI.US,D,20060424,000000,12.0214,12.064,11.968,12.064,16346.986074977,0
+PUI.US,D,20060425,000000,12.0857,12.0857,11.9027,11.9027,11485.158223406,0
+PUI.US,D,20060426,000000,11.9315,11.9315,11.878,11.8939,8648.7549114978,0
+PUI.US,D,20060427,000000,11.9522,12.058,11.9522,12.0066,12299.170582082,0
+PUI.US,D,20060428,000000,12.0284,12.0688,12.0145,12.0688,5403.8286270366,0
+PUI.US,D,20060501,000000,12.1154,12.1154,12.0066,12.0066,5678.8737966762,0
+PUI.US,D,20060502,000000,12.058,12.0857,12.0352,12.0688,2296.4249273952,0
+PUI.US,D,20060503,000000,12.0432,12.0768,12.0352,12.0768,29317.590453532,0
+PUI.US,D,20060504,000000,12.1154,12.1381,12.0996,12.1154,13644.060565982,0
+PUI.US,D,20060505,000000,12.239,12.3468,12.2321,12.3468,46616.111472004,0
+PUI.US,D,20060508,000000,12.3468,12.3468,12.2558,12.2854,9866.2342653436,0
+PUI.US,D,20060509,000000,12.323,12.323,12.1975,12.2043,6755.7969792724,0
+PUI.US,D,20060510,000000,12.2637,12.323,12.2479,12.2934,7972.2651376416,0
+PUI.US,D,20060511,000000,12.2716,12.2716,12.1757,12.1757,11214.157835673,0
+PUI.US,D,20060512,000000,12.1757,12.1757,12.0857,12.0857,15133.551503037,0
+PUI.US,D,20060515,000000,12.1381,12.1529,12.05,12.1154,17022.464653356,0
+PUI.US,D,20060516,000000,12.1757,12.1757,12.0688,12.0688,38102.856754372,0
+PUI.US,D,20060517,000000,11.9908,12.0145,11.8493,11.9097,4458.3608564005,0
+PUI.US,D,20060518,000000,11.9027,11.9908,11.9027,11.9027,18507.910808505,0
+PUI.US,D,20060519,000000,11.9027,12.0432,11.8424,11.968,8376.743328288,0
+PUI.US,D,20060522,000000,11.8859,12.0432,11.8859,12.0145,14456.050533704,0
+PUI.US,D,20060523,000000,12.064,12.064,11.8563,11.8563,13780.571955324,0
+PUI.US,D,20060524,000000,11.8711,11.9838,11.783,11.9838,22700.327254556,0
+PUI.US,D,20060525,000000,12.0214,12.0432,11.9581,12.0352,15670.49630112,0
+PUI.US,D,20060526,000000,12.0996,12.1154,12.0432,12.1084,9596.2450730871,0
+PUI.US,D,20060530,000000,12.1381,12.1381,11.9908,11.9908,16616.975267233,0
+PUI.US,D,20060531,000000,12.1599,12.2479,12.1233,12.1381,27024.199112566,0
+PUI.US,D,20060601,000000,12.2241,12.3676,12.2241,12.3676,62288.630164077,0
+PUI.US,D,20060602,000000,12.4338,12.4685,12.323,12.4685,37022.899985347,0
+PUI.US,D,20060605,000000,12.3982,12.4565,12.2854,12.2854,20130.879548474,0
+PUI.US,D,20060606,000000,12.2934,12.3003,12.1441,12.2479,20670.857932987,0
+PUI.US,D,20060607,000000,12.3537,12.3754,12.2637,12.2637,15133.551503037,0
+PUI.US,D,20060608,000000,12.2192,12.3171,12.2043,12.3171,51208.961326795,0
+PUI.US,D,20060609,000000,12.3468,12.3982,12.3171,12.3606,46616.111472004,0
+PUI.US,D,20060612,000000,12.3606,12.4338,12.3171,12.3171,33507.984508629,0
+PUI.US,D,20060613,000000,12.239,12.3003,12.0916,12.1292,32566.561519899,0
+PUI.US,D,20060614,000000,12.1292,12.1292,12.0284,12.0768,58500.691908673,0
+PUI.US,D,20060615,000000,12.1757,12.2637,12.1084,12.2637,32289.493959307,0
+PUI.US,D,20060616,000000,12.2113,12.2113,12.1292,12.1975,7433.2979486052,0
+PUI.US,D,20060619,000000,12.2113,12.2113,11.9315,11.9987,32430.050130556,0
+PUI.US,D,20060620,000000,12.0145,12.058,11.9581,12.0284,32701.050518289,0
+PUI.US,D,20060621,000000,12.1292,12.1292,12.0688,12.0688,1894.9803231786,0
+PUI.US,D,20060622,000000,12.05,12.05,11.9315,12.0145,24726.762989694,0
+PUI.US,D,20060623,000000,11.9908,12.1381,11.9908,12.058,8783.2439098877,0
+PUI.US,D,20060626,000000,12.0768,12.1233,12.0768,12.0916,7163.3087563487,0
+PUI.US,D,20060627,000000,12.1677,12.1975,12.0857,12.0857,50127.993362292,0
+PUI.US,D,20060628,000000,12.1757,12.2321,12.1381,12.2043,23371.761051029,0
+PUI.US,D,20060629,000000,12.2716,12.3676,12.2192,12.3676,55664.288596764,0
+PUI.US,D,20060630,000000,12.3754,12.4467,12.3676,12.4467,22970.316446812,0
+PUI.US,D,20060703,000000,12.4685,12.5307,12.4467,12.5208,2698.8807270885,0
+PUI.US,D,20060705,000000,12.4853,12.5139,12.4338,12.4635,3242.9038935079,0
+PUI.US,D,20060706,000000,12.4991,12.4991,12.413,12.4279,21348.35890232,0
+PUI.US,D,20060707,000000,12.4853,12.59,12.4853,12.5208,31354.138143436,0
+PUI.US,D,20060710,000000,12.5842,12.6474,12.5842,12.6158,51208.961326795,0
+PUI.US,D,20060711,000000,12.6236,12.7533,12.6058,12.7373,62830.630939543,0
+PUI.US,D,20060712,000000,12.7453,12.7533,12.6236,12.6316,42966.706996896,0
+PUI.US,D,20060713,000000,12.6316,12.6702,12.5386,12.5604,9459.7336837439,0
+PUI.US,D,20060714,000000,12.5702,12.5842,12.4387,12.5307,105117.81457615,0
+PUI.US,D,20060717,000000,12.5386,12.6108,12.5386,12.5534,35264.431051511,0
+PUI.US,D,20060718,000000,12.6058,12.6395,12.5307,12.6395,155109.29654911,0
+PUI.US,D,20060719,000000,12.6949,12.8175,12.6771,12.7898,45937.599307195,0
+PUI.US,D,20060720,000000,12.8343,12.8848,12.8037,12.8106,76607.158112962,0
+PUI.US,D,20060721,000000,12.8343,12.8768,12.8106,12.8343,543564.0836731,0
+PUI.US,D,20060724,000000,12.9372,13.0183,12.9154,13.0025,60667.683815062,0
+PUI.US,D,20060725,000000,13.0549,13.0914,12.9905,13.0618,145925.61923047,0
+PUI.US,D,20060726,000000,13.0756,13.1389,13.0251,13.1072,180646.02711557,0
+PUI.US,D,20060727,000000,13.1696,13.1953,13.0083,13.0341,188620.31464416,0
+PUI.US,D,20060728,000000,13.0756,13.1814,13.0756,13.1448,60392.638645422,0
+PUI.US,D,20060731,000000,13.1211,13.1448,13.0549,13.0687,96743.093638819,0
+PUI.US,D,20060801,000000,13.0341,13.1953,12.9975,13.1814,80395.096368365,0
+PUI.US,D,20060802,000000,13.2249,13.2329,13.1142,13.1696,174293.69713147,0
+PUI.US,D,20060803,000000,13.1696,13.1696,13.0251,13.0549,41343.738256927,0
+PUI.US,D,20060804,000000,13.131,13.1864,13.0183,13.0687,57560.28011542,0
+PUI.US,D,20060807,000000,13.0549,13.1142,12.9223,12.9223,80253.529001639,0
+PUI.US,D,20060808,000000,12.9757,13.1142,12.9688,13.0183,61748.651779564,0
+PUI.US,D,20060809,000000,13.1142,13.1389,13.0251,13.0341,35131.964444074,0
+PUI.US,D,20060810,000000,13.0618,13.0756,12.9688,13.0459,32966.99492864,0
+PUI.US,D,20060811,000000,13.0341,13.0459,12.954,12.9975,38102.856754372,0
+PUI.US,D,20060814,000000,13.0251,13.1389,13.0251,13.0459,26614.664944537,0
+PUI.US,D,20060815,000000,13.1696,13.2081,13.1211,13.2081,49584.981391349,0
+PUI.US,D,20060816,000000,13.2655,13.2655,13.1211,13.1211,74586.789550682,0
+PUI.US,D,20060817,000000,13.1211,13.1211,13.0183,13.0756,119443.42089338,0
+PUI.US,D,20060818,000000,13.0756,13.2249,13.0756,13.217,74176.244187176,0
+PUI.US,D,20060821,000000,13.2012,13.2655,13.2012,13.2081,83766.422087404,0
+PUI.US,D,20060822,000000,13.2081,13.2941,13.2081,13.2941,136599.36334964,0
+PUI.US,D,20060823,000000,13.308,13.308,13.0825,13.1211,70396.395495585,0
+PUI.US,D,20060824,000000,13.1538,13.1745,13.1003,13.1696,36748.866011184,0
+PUI.US,D,20060825,000000,13.1696,13.2012,13.1696,13.1864,48644.569598096,0
+PUI.US,D,20060828,000000,13.1953,13.3159,13.1953,13.3159,24862.263183561,0
+PUI.US,D,20060829,000000,13.3367,13.3664,13.2497,13.3584,33774.940114455,0
+PUI.US,D,20060830,000000,13.3812,13.3812,13.2863,13.2863,86070.936578611,0
+PUI.US,D,20060831,000000,13.3584,13.4396,13.3456,13.4248,85391.413218326,0
+PUI.US,D,20060901,000000,13.485,13.485,13.4248,13.4484,589102.26076702,0
+PUI.US,D,20060905,000000,13.4613,13.4613,13.3219,13.3743,183886.90861812,0
+PUI.US,D,20060906,000000,13.3743,13.3743,13.217,13.2329,239556.25319227,0
+PUI.US,D,20060907,000000,13.2497,13.2497,13.1696,13.1696,91333.197838923,0
+PUI.US,D,20060908,000000,13.217,13.217,13.1745,13.1864,49450.492392959,0
+PUI.US,D,20060911,000000,13.2012,13.2012,13.1003,13.1538,109845.15342933,0
+PUI.US,D,20060912,000000,13.1745,13.1745,13.0756,13.131,109036.19704804,0
+PUI.US,D,20060913,000000,13.1211,13.1696,13.0341,13.1696,81201.019163229,0
+PUI.US,D,20060914,000000,13.2497,13.2497,13.0914,13.1211,100657.4313288,0
+PUI.US,D,20060915,000000,13.0914,13.1745,13.0825,13.1142,95928.070084666,0
+PUI.US,D,20060918,000000,13.1072,13.1072,13.0083,13.0341,67152.480406601,0
+PUI.US,D,20060919,000000,13.0251,13.1003,12.9975,13.0756,75119.689566859,0
+PUI.US,D,20060920,000000,13.0825,13.1389,13.0618,13.0618,65939.045834662,0
+PUI.US,D,20060921,000000,12.9975,13.0914,12.954,12.9757,92015.754785638,0
+PUI.US,D,20060922,000000,12.856,12.9688,12.7661,12.9292,619769.79718184,0
+PUI.US,D,20060925,000000,12.8926,13.1696,12.8926,13.1538,247260.5515286,0
+PUI.US,D,20060926,000000,13.1003,13.1745,13.0756,13.1389,82553.998710941,0
+PUI.US,D,20060927,000000,13.1538,13.3219,13.1389,13.2793,133759.9264513,0
+PUI.US,D,20060928,000000,13.3011,13.3664,13.2249,13.2734,38914.846722095,0
+PUI.US,D,20060929,000000,13.2566,13.2863,13.1003,13.1003,26346.698143233,0
+PUI.US,D,20061002,000000,13.1003,13.2941,13.1003,13.1864,59586.715850559,0
+PUI.US,D,20061003,000000,13.2329,13.308,13.131,13.217,194431.65504827,0
+PUI.US,D,20061004,000000,13.2863,13.3584,13.2417,13.3515,34588.952473132,0
+PUI.US,D,20061005,000000,13.401,13.401,13.3159,13.3584,51343.450325184,0
+PUI.US,D,20061006,000000,13.2497,13.3011,13.217,13.2566,55936.300179974,0
+PUI.US,D,20061009,000000,13.1814,13.2793,13.1814,13.2417,262122.09144844,0
+PUI.US,D,20061010,000000,13.1814,13.3515,13.1814,13.3515,251846.32301506,0
+PUI.US,D,20061011,000000,13.308,13.4396,13.308,13.397,28239.656075459,0
+PUI.US,D,20061012,000000,13.3891,13.485,13.3743,13.4682,66881.480018867,0
+PUI.US,D,20061013,000000,13.4484,13.5009,13.4316,13.492,171729.30540276,0
+PUI.US,D,20061016,000000,13.5236,13.5661,13.4613,13.5661,75258.223347156,0
+PUI.US,D,20061017,000000,13.5661,13.6185,13.5601,13.6017,62552.552183474,0
+PUI.US,D,20061018,000000,13.67,13.7214,13.664,13.7134,34048.974088619,0
+PUI.US,D,20061019,000000,13.6551,13.7728,13.6472,13.7639,35398.920049901,0
+PUI.US,D,20061020,000000,13.7807,13.8173,13.7134,13.8173,49316.003394569,0
+PUI.US,D,20061023,000000,13.7807,13.8935,13.7214,13.8697,67288.991795944,0
+PUI.US,D,20061024,000000,13.8697,13.8697,13.7728,13.8697,63095.564154417,0
+PUI.US,D,20061025,000000,13.938,13.9992,13.9063,13.938,56337.744784191,0
+PUI.US,D,20061026,000000,13.9874,13.9874,13.8549,13.9231,53640.886448056,0
+PUI.US,D,20061027,000000,13.8935,13.9588,13.8421,13.8697,29049.623652228,0
+PUI.US,D,20061030,000000,13.9004,13.9063,13.8253,13.8549,36888.410986956,0
+PUI.US,D,20061031,000000,13.8855,13.8855,13.7728,13.8084,52559.918483553,0
+PUI.US,D,20061101,000000,13.8935,13.9152,13.8084,13.8084,82956.454510634,0
+PUI.US,D,20061102,000000,13.8253,13.8253,13.6936,13.751,23780.284023581,0
+PUI.US,D,20061103,000000,13.6996,13.7728,13.6185,13.67,37155.366592783,0
+PUI.US,D,20061106,000000,13.7639,13.7639,13.6017,13.6778,55258.799210642,0
+PUI.US,D,20061107,000000,13.6551,13.7293,13.6403,13.6403,40801.737481461,0
+PUI.US,D,20061108,000000,13.6185,13.8549,13.6185,13.8084,17157.964847222,0
+PUI.US,D,20061109,000000,13.8253,13.8321,13.7639,13.7807,93224.133380195,0
+PUI.US,D,20061110,000000,13.8173,13.8618,13.8025,13.8549,12973.637964985,0
+PUI.US,D,20061113,000000,13.9004,13.9152,13.8479,13.8935,35937.887238937,0
+PUI.US,D,20061114,000000,13.9458,13.9804,13.8321,13.9804,49316.003394569,0
+PUI.US,D,20061115,000000,13.9726,13.9874,13.9063,13.9656,27833.155493859,0
+PUI.US,D,20061116,000000,14.0062,14.0547,13.9874,13.9874,27698.666495469,0
+PUI.US,D,20061117,000000,13.938,14.0062,13.938,13.9914,38644.857529839,0
+PUI.US,D,20061120,000000,13.9538,14.023,13.9538,13.9914,36482.921600834,0
+PUI.US,D,20061121,000000,14.023,14.023,13.9656,14.023,25402.241568074,0
+PUI.US,D,20061122,000000,14.0923,14.0923,13.9726,14.0319,30534.058611901,0
+PUI.US,D,20061124,000000,13.9152,14.0547,13.9152,14.0547,121871.30123272,0
+PUI.US,D,20061127,000000,13.931,13.9992,13.7886,13.8618,74714.200180736,0
+PUI.US,D,20061128,000000,13.7293,13.9458,13.7293,13.938,52964.396674199,0
+PUI.US,D,20061129,000000,13.9152,14.1149,13.9152,14.1149,24862.263183561,0
+PUI.US,D,20061130,000000,14.1149,14.1743,14.0635,14.1427,27295.199500299,0
+PUI.US,D,20061201,000000,14.1427,14.202,14.0319,14.1565,60261.183233462,0
+PUI.US,D,20061204,000000,14.2268,14.3197,14.2268,14.3068,48238.069016496,0
+PUI.US,D,20061205,000000,14.3593,14.3593,14.2831,14.3197,66209.035026918,0
+PUI.US,D,20061206,000000,14.2772,14.3355,14.2178,14.2326,22834.816252946,0
+PUI.US,D,20061207,000000,14.2989,14.2989,14.1427,14.1822,37562.878369859,0
+PUI.US,D,20061208,000000,14.1427,14.1644,14.0635,14.1279,46616.111472004,0
+PUI.US,D,20061211,000000,14.1822,14.197,14.1149,14.1644,25265.730178731,0
+PUI.US,D,20061212,000000,14.0853,14.2268,14.0853,14.202,34723.441471522,0
+PUI.US,D,20061213,000000,14.2831,14.2831,14.1743,14.2406,43913.185963009,0
+PUI.US,D,20061214,000000,14.291,14.291,14.2494,14.2772,50531.460357462,0
+PUI.US,D,20061215,000000,14.2109,14.2109,14.1081,14.1357,41611.70505823,0
+PUI.US,D,20061218,000000,14.1743,14.1743,13.9804,14.0062,44317.664153655,0
+PUI.US,D,20061219,000000,13.9152,14.0853,13.9152,14.0853,22159.337674566,0
+PUI.US,D,20061220,000000,14.0635,14.0923,14.023,14.0635,24322.284799048,0
+PUI.US,D,20061221,000000,14.0981,14.0981,13.931,13.9874,59721.204848949,0
+PUI.US,D,20061222,000000,13.9152,13.9726,13.8855,13.9588,26614.664944537,0
+PUI.US,D,20061226,000000,13.938,14.0853,13.938,14.0547,16616.975267233,0
+PUI.US,D,20061227,000000,14.0853,14.1743,14.0853,14.1427,21752.837092967,0
+PUI.US,D,20061228,000000,14.1644,14.1644,14.0635,14.0981,13780.571955324,0
+PUI.US,D,20061229,000000,14.0853,14.0853,13.9804,13.9992,30132.614007684,0
+PUI.US,D,20070103,000000,13.9992,14.1743,13.9992,14.0784,47017.55607622,0
+PUI.US,D,20070104,000000,14.0151,14.0784,13.9914,14.0477,21077.358514586,0
+PUI.US,D,20070105,000000,13.8855,13.8855,13.7293,13.757,46070.065914631,0
+PUI.US,D,20070108,000000,13.6551,13.7639,13.6551,13.7066,158892.17882713,0
+PUI.US,D,20070109,000000,13.6403,13.7639,13.6324,13.757,41611.70505823,0
+PUI.US,D,20070110,000000,13.67,13.7807,13.67,13.7728,66067.467660192,0
+PUI.US,D,20070111,000000,13.7728,13.8855,13.7432,13.7955,27024.199112566,0
+PUI.US,D,20070112,000000,13.8321,13.8321,13.7066,13.7214,135522.44016704,0
+PUI.US,D,20070116,000000,13.8084,13.8253,13.7293,13.751,33373.495510239,0
+PUI.US,D,20070117,000000,13.664,13.7432,13.664,13.6778,34315.929694445,0
+PUI.US,D,20070118,000000,13.7293,13.7293,13.6255,13.6472,30938.536802547,0
+PUI.US,D,20070119,000000,13.6017,13.7066,13.5879,13.6868,89985.274268593,0
+PUI.US,D,20070122,000000,13.6551,13.7066,13.6551,13.6936,77147.136497475,0
+PUI.US,D,20070123,000000,13.6324,13.7955,13.6324,13.7807,20404.913522637,0
+PUI.US,D,20070124,000000,13.8173,13.8935,13.7955,13.8935,27157.676915479,0
+PUI.US,D,20070125,000000,13.8935,13.8935,13.7432,13.7807,55534.855575758,0
+PUI.US,D,20070126,000000,13.7382,13.8084,13.7066,13.8084,22970.316446812,0
+PUI.US,D,20070129,000000,13.7382,13.8479,13.7382,13.8173,38507.334945019,0
+PUI.US,D,20070130,000000,13.7886,13.9004,13.7886,13.8697,156594.74270425,0
+PUI.US,D,20070131,000000,13.8084,13.9152,13.7955,13.8549,47291.590050383,0
+PUI.US,D,20070201,000000,13.8618,13.9874,13.8618,13.9588,54320.409808342,0
+PUI.US,D,20070202,000000,14.0319,14.0477,13.9588,14.023,33507.984508629,0
+PUI.US,D,20070205,000000,13.9538,14.1565,13.9538,14.1219,54584.331827739,0
+PUI.US,D,20070206,000000,14.1644,14.2268,14.1279,14.2178,30672.592392197,0
+PUI.US,D,20070207,000000,14.2109,14.2634,14.197,14.2564,21348.35890232,0
+PUI.US,D,20070208,000000,14.2109,14.3424,14.2109,14.3355,43233.662602722,0
+PUI.US,D,20070209,000000,14.3879,14.4176,14.2564,14.3068,36888.410986956,0
+PUI.US,D,20070212,000000,14.3593,14.3731,14.2989,14.3424,47963.023846857,0
+PUI.US,D,20070213,000000,14.3801,14.4641,14.3424,14.4641,37022.899985347,0
+PUI.US,D,20070214,000000,14.4986,14.558,14.4928,14.5126,30938.536802547,0
+PUI.US,D,20070215,000000,14.5046,14.5046,14.4176,14.4463,56747.278952221,0
+PUI.US,D,20070216,000000,14.4305,14.4305,14.3424,14.4305,38236.334557286,0
+PUI.US,D,20070220,000000,14.4374,14.5501,14.4176,14.4928,29858.580033521,0
+PUI.US,D,20070221,000000,14.4789,14.4789,14.3949,14.4789,18106.466204289,0
+PUI.US,D,20070222,000000,14.5046,14.5126,14.4097,14.4858,64583.032700519,0
+PUI.US,D,20070223,000000,14.4463,14.558,14.4463,14.558,79447.606206776,0
+PUI.US,D,20070226,000000,14.7726,14.9655,14.7469,14.7944,125319.47780799,0
+PUI.US,D,20070227,000000,14.5818,14.6995,14.2634,14.3068,69988.883718509,0
+PUI.US,D,20070228,000000,14.3197,14.4374,14.1743,14.291,47291.590050383,0
+PUI.US,D,20070301,000000,14.1219,14.4097,14.0477,14.3651,60261.183233462,0
+PUI.US,D,20070302,000000,14.3128,14.3503,14.1644,14.1892,29459.157820258,0
+PUI.US,D,20070305,000000,14.0319,14.1081,13.9588,13.9588,41211.27164949,0
+PUI.US,D,20070306,000000,13.9656,14.1743,13.9656,14.1644,34048.974088619,0
+PUI.US,D,20070307,000000,14.1279,14.2326,14.1279,14.1486,21209.825122023,0
+PUI.US,D,20070308,000000,14.1822,14.2494,14.1357,14.1743,48644.569598096,0
+PUI.US,D,20070309,000000,14.202,14.2326,14.1486,14.202,42966.706996896,0
+PUI.US,D,20070312,000000,14.2178,14.3355,14.1644,14.3276,31622.10494474,0
+PUI.US,D,20070313,000000,14.3068,14.3503,14.0923,14.1219,24186.784605182,0
+PUI.US,D,20070314,000000,14.1149,14.2109,13.9992,14.1644,21752.837092967,0
+PUI.US,D,20070315,000000,14.1822,14.4027,14.1822,14.3731,17433.010016862,0
+PUI.US,D,20070316,000000,14.2564,14.3197,14.2268,14.2326,35398.920049901,0
+PUI.US,D,20070319,000000,14.2772,14.3949,14.2772,14.3801,14863.562310781,0
+PUI.US,D,20070320,000000,14.3651,14.5818,14.3593,14.5818,38778.335332752,0
+PUI.US,D,20070321,000000,14.5333,14.7261,14.5046,14.7261,12299.170582082,0
+PUI.US,D,20070322,000000,14.7083,14.7726,14.6629,14.7163,25940.197561634,0
+PUI.US,D,20070323,000000,14.7163,14.8022,14.6856,14.8022,164162.52965125,0
+PUI.US,D,20070326,000000,14.833,14.8616,14.7083,14.8616,41611.70505823,0
+PUI.US,D,20070327,000000,14.827,14.8765,14.7469,14.8527,19050.922779448,0
+PUI.US,D,20070328,000000,14.8181,14.9061,14.8112,14.827,36611.343426364,0
+PUI.US,D,20070329,000000,14.8982,14.8982,14.7806,14.8616,21887.326091356,0
+PUI.US,D,20070330,000000,14.8458,14.9219,14.6331,14.7874,73230.77641654,0
+PUI.US,D,20070402,000000,14.8379,15.0486,14.827,15.0486,86340.925770868,0
+PUI.US,D,20070403,000000,14.9862,15.0772,14.9862,15.0772,1491530.5183319,0
+PUI.US,D,20070404,000000,15.011,15.0772,14.9951,15.0179,66067.467660192,0
+PUI.US,D,20070405,000000,15.0337,15.0842,15.011,15.0426,50531.460357462,0
+PUI.US,D,20070409,000000,15.099,15.1721,15.0702,15.1721,41079.81623753,0
+PUI.US,D,20070410,000000,15.1573,15.2394,15.1573,15.2157,30264.069419645,0
+PUI.US,D,20070411,000000,15.2542,15.2542,15.1326,15.1504,23509.283635849,0
+PUI.US,D,20070412,000000,15.1801,15.1801,15.0486,15.1257,31075.04819189,0
+PUI.US,D,20070413,000000,15.1257,15.1326,15.0702,15.1098,27295.199500299,0
+PUI.US,D,20070416,000000,15.1721,15.2087,15.1642,15.2087,21209.825122023,0
+PUI.US,D,20070417,000000,15.2315,15.3156,15.1859,15.3007,21209.825122023,0
+PUI.US,D,20070418,000000,15.3007,15.3156,15.2235,15.2621,23780.284023581,0
+PUI.US,D,20070419,000000,15.2463,15.2681,15.0486,15.1939,37022.899985347,0
+PUI.US,D,20070420,000000,15.3007,15.365,15.2829,15.357,17022.464653356,0
+PUI.US,D,20070423,000000,15.3412,15.4629,15.3412,15.4174,43638.140793369,0
+PUI.US,D,20070424,000000,15.4471,15.4975,15.3946,15.4629,56747.278952221,0
+PUI.US,D,20070425,000000,15.5934,15.6182,15.5321,15.5855,27833.155493859,0
+PUI.US,D,20070426,000000,15.624,15.624,15.5045,15.5133,30401.592004463,0
+PUI.US,D,20070427,000000,15.4471,15.4471,15.3788,15.3946,67152.480406601,0
+PUI.US,D,20070430,000000,15.4322,15.4322,15.1859,15.1859,32566.561519899,0
+PUI.US,D,20070501,000000,15.2157,15.4026,15.1801,15.4026,33774.940114455,0
+PUI.US,D,20070502,000000,15.4174,15.5272,15.3946,15.4817,17433.010016862,0
+PUI.US,D,20070503,000000,15.5321,15.5321,15.4174,15.4401,18236.910420771,0
+PUI.US,D,20070504,000000,15.5133,15.5272,15.4549,15.4975,23104.805445202,0
+PUI.US,D,20070507,000000,15.4975,15.634,15.4975,15.634,19726.401357827,0
+PUI.US,D,20070508,000000,15.5934,15.5934,15.5045,15.5568,116470.50619212,0
+PUI.US,D,20070509,000000,15.5707,15.624,15.54,15.5638,12703.648772729,0
+PUI.US,D,20070510,000000,15.5045,15.5707,15.3946,15.4174,23644.783829715,0
+PUI.US,D,20070511,000000,15.4401,15.5479,15.4401,15.5479,12299.170582082,0
+PUI.US,D,20070514,000000,15.5479,15.6468,15.54,15.5707,16892.020436872,0
+PUI.US,D,20070515,000000,15.6468,15.7803,15.6014,15.6092,13644.060565982,0
+PUI.US,D,20070516,000000,15.6824,15.7121,15.624,15.6874,30804.047804157,0
+PUI.US,D,20070517,000000,15.7042,15.7042,15.6182,15.6468,10942.146252463,0
+PUI.US,D,20070518,000000,15.6824,15.6953,15.624,15.6953,13510.582763068,0
+PUI.US,D,20070521,000000,15.7121,15.7339,15.6686,15.7339,13241.604766288,0
+PUI.US,D,20070522,000000,15.6953,15.7427,15.6548,15.6548,10000.723263734,0
+PUI.US,D,20070523,000000,15.6389,15.6953,15.4253,15.4689,16076.99688272,0
+PUI.US,D,20070524,000000,15.4253,15.4253,15.0644,15.0644,90934.786821135,0
+PUI.US,D,20070525,000000,15.1257,15.1721,14.9507,15.0426,23509.283635849,0
+PUI.US,D,20070529,000000,15.1168,15.1721,15.1168,15.1415,31622.10494474,0
+PUI.US,D,20070530,000000,15.099,15.2829,15.0426,15.2542,10813.724426933,0
+PUI.US,D,20070531,000000,15.3156,15.3214,15.2394,15.2394,12703.648772729,0
+PUI.US,D,20070601,000000,15.2829,15.3412,15.1801,15.2235,18507.910808505,0
+PUI.US,D,20070604,000000,15.1504,15.1999,15.091,15.1859,21887.326091356,0
+PUI.US,D,20070605,000000,15.1326,15.1504,14.9427,14.9704,26346.698143233,0
+PUI.US,D,20070606,000000,14.827,14.8379,14.7163,14.7469,125248.69412463,0
+PUI.US,D,20070607,000000,14.6331,14.6549,14.2494,14.2692,113901.05848604,0
+PUI.US,D,20070608,000000,14.1892,14.4027,14.1892,14.4027,33105.528708936,0
+PUI.US,D,20070611,000000,14.3651,14.5897,14.3651,14.4986,131329.01252552,0
+PUI.US,D,20070612,000000,14.3949,14.5046,14.3197,14.3355,40537.815462064,0
+PUI.US,D,20070613,000000,14.4789,14.5501,14.3949,14.5501,55802.822377061,0
+PUI.US,D,20070614,000000,14.6154,14.7083,14.5669,14.6045,47291.590050383,0
+PUI.US,D,20070615,000000,14.6856,14.7874,14.6777,14.7311,54584.331827739,0
+PUI.US,D,20070618,000000,14.6995,14.7163,14.5748,14.6243,34048.974088619,0
+PUI.US,D,20070619,000000,14.5126,14.6243,14.5046,14.5748,53235.397061933,0
+PUI.US,D,20070620,000000,14.5897,14.6331,14.2989,14.2989,54993.865995768,0
+PUI.US,D,20070621,000000,14.1743,14.3424,14.1427,14.2692,98098.095577485,0
+PUI.US,D,20070622,000000,14.2772,14.2989,14.0635,14.1279,33373.495510239,0
+PUI.US,D,20070625,000000,14.0923,14.291,14.0695,14.1279,22429.326866822,0
+PUI.US,D,20070626,000000,14.3424,14.4235,14.197,14.197,43233.662602722,0
+PUI.US,D,20070627,000000,14.0981,14.3949,14.0981,14.3731,22700.327254556,0
+PUI.US,D,20070628,000000,14.3503,14.5204,14.3276,14.3276,33774.940114455,0
+PUI.US,D,20070629,000000,14.4641,14.4858,14.2564,14.3355,42423.695025953,0
+PUI.US,D,20070702,000000,14.47,14.5976,14.4641,14.5976,46070.065914631,0
+PUI.US,D,20070703,000000,14.6243,14.6777,14.5126,14.558,37022.899985347,0
+PUI.US,D,20070705,000000,14.5046,14.6243,14.3424,14.5046,25402.241568074,0
+PUI.US,D,20070706,000000,14.5046,14.5126,14.3424,14.47,38102.856754372,0
+PUI.US,D,20070709,000000,14.5204,14.5748,14.4858,14.5274,16076.99688272,0
+PUI.US,D,20070710,000000,14.4552,14.5333,14.3424,14.3424,80527.562975802,0
+PUI.US,D,20070711,000000,14.3355,14.4097,14.3197,14.3879,20404.913522637,0
+PUI.US,D,20070712,000000,14.4789,14.6085,14.4789,14.6085,22429.326866822,0
+PUI.US,D,20070713,000000,14.6243,14.827,14.6085,14.7806,34588.952473132,0
+PUI.US,D,20070716,000000,14.7944,14.7944,14.5818,14.5818,15266.018110474,0
+PUI.US,D,20070717,000000,14.6777,14.6915,14.5748,14.5748,13644.060565982,0
+PUI.US,D,20070718,000000,14.5046,14.6777,14.5046,14.6777,13644.060565982,0
+PUI.US,D,20070719,000000,14.7261,14.9061,14.7261,14.9061,27024.199112566,0
+PUI.US,D,20070720,000000,14.8616,14.8616,14.6777,14.6777,8648.7549114978,0
+PUI.US,D,20070723,000000,14.7083,14.8458,14.7083,14.7261,21752.837092967,0
+PUI.US,D,20070724,000000,14.7261,14.7261,14.1822,14.1822,39992.781100168,0
+PUI.US,D,20070725,000000,14.4097,14.4097,14.0319,14.1822,55258.799210642,0
+PUI.US,D,20070726,000000,13.9804,14.0635,13.6017,13.7382,413177.50533178,0
+PUI.US,D,20070727,000000,13.6868,13.757,13.4316,13.4316,69183.972119122,0
+PUI.US,D,20070730,000000,13.5315,13.7134,13.4316,13.6472,13510.582763068,0
+PUI.US,D,20070731,000000,13.8479,13.8479,13.5315,13.5315,21752.837092967,0
+PUI.US,D,20070801,000000,13.5809,13.8796,13.5809,13.8321,39723.803103388,0
+PUI.US,D,20070802,000000,13.9656,14.0853,13.8479,13.9874,59721.204848949,0
+PUI.US,D,20070803,000000,14.023,14.023,13.401,13.4088,14456.050533704,0
+PUI.US,D,20070806,000000,13.4771,13.7955,13.2863,13.7955,93904.667935957,0
+PUI.US,D,20070807,000000,13.7214,14.0398,13.7214,14.0151,43104.229581716,0
+PUI.US,D,20070808,000000,14.0695,14.1644,13.8253,14.0151,39855.258515348,0
+PUI.US,D,20070809,000000,13.7886,13.9063,13.5661,13.5948,20536.368934597,0
+PUI.US,D,20070810,000000,13.3664,13.8173,13.3367,13.7066,364674.50310041,0
+PUI.US,D,20070813,000000,13.8479,13.931,13.7432,13.7432,18647.455784278,0
+PUI.US,D,20070814,000000,13.7382,13.757,13.5177,13.5463,13644.060565982,0
+PUI.US,D,20070815,000000,13.4682,13.6868,13.308,13.308,259284.67694105,0
+PUI.US,D,20070816,000000,13.2497,13.3891,12.9075,13.3891,59316.726658302,0
+PUI.US,D,20070817,000000,13.7807,13.7955,13.3584,13.6551,12568.148578862,0
+PUI.US,D,20070820,000000,13.7432,13.7432,13.5236,13.6868,6890.2859776623,0
+PUI.US,D,20070821,000000,13.67,13.8321,13.67,13.7134,7029.8309534353,0
+PUI.US,D,20070822,000000,13.9152,13.9152,13.7382,13.9063,25940.197561634,0
+PUI.US,D,20070823,000000,14.0151,14.0151,13.8935,13.931,80662.051974192,0
+PUI.US,D,20070824,000000,13.8935,14.0853,13.8935,14.0547,9596.2450730871,0
+PUI.US,D,20070827,000000,14.023,14.023,13.6778,13.6868,8920.7664947075,0
+PUI.US,D,20070828,000000,13.6936,13.6996,13.4316,13.4316,19452.367383664,0
+PUI.US,D,20070829,000000,13.5315,13.7955,13.5088,13.757,10131.167480217,0
+PUI.US,D,20070830,000000,13.67,13.8253,13.6116,13.6868,9866.2342653436,0
+PUI.US,D,20070831,000000,13.7432,13.7807,13.6116,13.6936,8783.2439098877,0
+PUI.US,D,20070904,000000,13.6936,13.9458,13.6936,13.9063,19452.367383664,0
+PUI.US,D,20070905,000000,13.6936,13.7639,13.6551,13.7639,7433.2979486052,0
+PUI.US,D,20070906,000000,13.6551,13.8479,13.6551,13.8253,54584.331827739,0
+PUI.US,D,20070907,000000,13.7066,13.7066,13.5661,13.6255,14591.550727571,0
+PUI.US,D,20070910,000000,13.6936,13.6936,13.5365,13.6116,12703.648772729,0
+PUI.US,D,20070911,000000,13.6255,13.7214,13.6255,13.7214,8648.7549114978,0
+PUI.US,D,20070912,000000,13.7066,13.8084,13.6868,13.7886,4321.8494670573,0
+PUI.US,D,20070913,000000,13.8321,13.8618,13.7886,13.8479,5942.795816073,0
+PUI.US,D,20070914,000000,13.751,13.8796,13.7382,13.8618,5403.8286270366,0
+PUI.US,D,20070917,000000,13.8084,13.8173,13.757,13.7639,3783.8934734976,0
+PUI.US,D,20070918,000000,13.8479,14.0981,13.8173,14.0981,10000.723263734,0
+PUI.US,D,20070919,000000,14.197,14.3801,14.197,14.3068,17832.432230125,0
+PUI.US,D,20070920,000000,14.3197,14.3276,14.1644,14.202,16892.020436872,0
+PUI.US,D,20070921,000000,14.197,14.2494,14.1892,14.202,12299.170582082,0
+PUI.US,D,20070924,000000,14.1743,14.291,14.1743,14.1822,19859.879160741,0
+PUI.US,D,20070925,000000,14.2406,14.2564,14.1565,14.1822,19589.889968484,0
+PUI.US,D,20070926,000000,14.2406,14.3503,14.2406,14.3276,7568.7981424717,0
+PUI.US,D,20070927,000000,14.3276,14.3276,14.2178,14.2564,7700.2535544318,0
+PUI.US,D,20070928,000000,14.2634,14.2634,14.0695,14.0695,4189.3828596206,0
+PUI.US,D,20071001,000000,14.1565,14.3197,13.9992,14.2989,10536.65686634,0
+PUI.US,D,20071002,000000,14.3128,14.3424,14.2268,14.2989,10409.246236286,0
+PUI.US,D,20071003,000000,14.2109,14.2831,14.2109,14.2831,5678.8737966762,0
+PUI.US,D,20071004,000000,14.3068,14.4176,14.3068,14.4176,6487.8301779691,0
+PUI.US,D,20071005,000000,14.4928,14.6045,14.4928,14.5204,17433.010016862,0
+PUI.US,D,20071008,000000,14.5422,14.5748,14.4463,14.47,14999.062504647,0
+PUI.US,D,20071009,000000,14.5126,14.6707,14.4986,14.6549,14591.550727571,0
+PUI.US,D,20071010,000000,14.5748,14.6045,14.5333,14.5669,9728.7116805238,0
+PUI.US,D,20071011,000000,14.6549,14.74,14.5748,14.5897,6350.3075931493,0
+PUI.US,D,20071012,000000,14.6154,14.6995,14.6154,14.6243,16076.99688272,0
+PUI.US,D,20071015,000000,14.5897,14.5976,14.4235,14.4305,13106.104572421,0
+PUI.US,D,20071016,000000,14.4463,14.4789,14.3424,14.3424,10536.65686634,0
+PUI.US,D,20071017,000000,14.3503,14.3503,14.2494,14.3424,10536.65686634,0
+PUI.US,D,20071018,000000,14.3651,14.4097,14.3068,14.3276,16346.986074977,0
+PUI.US,D,20071019,000000,14.2831,14.2831,14.0062,14.0062,7292.7417773555,0
+PUI.US,D,20071022,000000,13.8697,14.1149,13.8618,14.1081,9866.2342653436,0
+PUI.US,D,20071023,000000,14.1219,14.1565,14.0477,14.0981,6487.8301779691,0
+PUI.US,D,20071024,000000,14.0981,14.1565,14.023,14.1279,6350.3075931493,0
+PUI.US,D,20071025,000000,14.2989,14.3801,14.2494,14.3593,9188.7332960108,0
+PUI.US,D,20071026,000000,14.4789,14.558,14.47,14.558,15266.018110474,0
+PUI.US,D,20071029,000000,14.6915,14.7083,14.6154,14.6401,9728.7116805238,0
+PUI.US,D,20071030,000000,14.6915,14.74,14.6629,14.6629,37155.366592783,0
+PUI.US,D,20071031,000000,14.7163,14.8458,14.6856,14.8112,10942.146252463,0
+PUI.US,D,20071101,000000,14.7469,14.7469,14.5204,14.5204,6890.2859776623,0
+PUI.US,D,20071102,000000,14.5669,14.6331,14.4928,14.5818,10409.246236286,0
+PUI.US,D,20071105,000000,14.5204,14.7469,14.5204,14.6995,13106.104572421,0
+PUI.US,D,20071106,000000,14.6777,14.6777,14.5333,14.6777,11079.668837283,0
+PUI.US,D,20071107,000000,14.6154,14.6331,14.4176,14.4374,14724.017335007,0
+PUI.US,D,20071108,000000,14.4641,14.6915,14.4641,14.6915,37155.366592783,0
+PUI.US,D,20071109,000000,14.5204,14.6243,14.4463,14.5046,10131.167480217,0
+PUI.US,D,20071112,000000,14.4374,14.4928,14.2692,14.2692,3650.4156705842,0
+PUI.US,D,20071113,000000,14.3593,14.4641,14.2326,14.4027,6080.3184008928,0
+PUI.US,D,20071114,000000,14.4176,14.5204,14.4176,14.4928,8376.743328288,0
+PUI.US,D,20071115,000000,14.4374,14.4928,14.4235,14.4235,4863.8502425236,0
+PUI.US,D,20071116,000000,14.47,14.47,14.3128,14.47,7836.764943775,0
+PUI.US,D,20071119,000000,14.202,14.5204,14.202,14.47,7817.5522297193,0
+PUI.US,D,20071120,000000,14.5422,14.6401,14.4641,14.5897,22700.327254556,0
+PUI.US,D,20071121,000000,14.5818,14.6045,14.4789,14.4789,11620.658417273,0
+PUI.US,D,20071123,000000,14.3593,14.5669,14.3593,14.4986,10032.070323509,0
+PUI.US,D,20071126,000000,14.5204,14.6243,14.3731,14.3949,25537.74176194,0
+PUI.US,D,20071127,000000,14.4027,14.5422,14.3503,14.5422,23104.805445202,0
+PUI.US,D,20071128,000000,14.5422,14.7083,14.4305,14.7083,21619.359290053,0
+PUI.US,D,20071129,000000,14.6331,14.8022,14.5126,14.7311,16481.475073367,0
+PUI.US,D,20071130,000000,14.7311,14.8893,14.6707,14.6707,47559.556851687,0
+PUI.US,D,20071203,000000,14.74,14.8181,14.74,14.8022,3920.4048628407,0
+PUI.US,D,20071204,000000,14.7212,14.9219,14.7212,14.8527,14323.583926267,0
+PUI.US,D,20071205,000000,14.9655,15.0644,14.9061,15.0574,46476.566496231,0
+PUI.US,D,20071206,000000,15.0842,15.1326,15.011,15.1326,27971.689274156,0
+PUI.US,D,20071207,000000,15.1721,15.2235,15.091,15.1999,12156.59201988,0
+PUI.US,D,20071210,000000,15.2157,15.2542,15.1504,15.1999,47963.023846857,0
+PUI.US,D,20071211,000000,15.2087,15.2681,14.827,14.827,28512.678854145,0
+PUI.US,D,20071212,000000,15.1642,15.1642,14.8458,14.9131,24050.273215838,0
+PUI.US,D,20071213,000000,14.8982,14.9655,14.7806,14.9507,10942.146252463,0
+PUI.US,D,20071214,000000,14.8695,14.9061,14.7806,14.7874,4863.8502425236,0
+PUI.US,D,20071217,000000,14.7261,14.7261,14.5748,14.6085,4863.8502425236,0
+PUI.US,D,20071218,000000,14.6549,14.8112,14.6549,14.7806,5942.795816073,0
+PUI.US,D,20071219,000000,14.8458,14.8824,14.7212,14.8112,11620.658417273,0
+PUI.US,D,20071220,000000,14.5897,14.8982,14.5897,14.8893,27127.341051181,0
+PUI.US,D,20071221,000000,14.8765,14.9131,14.8527,14.8527,19339.113490283,0
+PUI.US,D,20071224,000000,14.8695,14.9061,14.8616,14.9061,3242.9038935079,0
+PUI.US,D,20071226,000000,14.8765,14.8765,14.8458,14.8527,8920.7664947075,0
+PUI.US,D,20071227,000000,14.8022,14.8527,14.7083,14.74,10536.65686634,0
+PUI.US,D,20071228,000000,14.8765,14.8765,14.6856,14.7163,10000.723263734,0
+PUI.US,D,20071231,000000,14.9131,14.9131,14.6154,14.6471,20944.89190715,0
+PUI.US,D,20080102,000000,14.5897,14.5897,14.3503,14.4305,12429.614798566,0
+PUI.US,D,20080103,000000,14.4176,14.5422,14.3651,14.3651,5678.8737966762,0
+PUI.US,D,20080104,000000,14.3355,14.4374,14.2772,14.3731,14323.583926267,0
+PUI.US,D,20080107,000000,14.5046,14.6549,14.4641,14.6549,27698.666495469,0
+PUI.US,D,20080108,000000,14.7637,14.827,14.5501,14.5501,13510.582763068,0
+PUI.US,D,20080109,000000,14.5333,14.6707,14.5126,14.6707,19188.445364268,0
+PUI.US,D,20080110,000000,14.6549,14.7637,14.6085,14.6995,17433.010016862,0
+PUI.US,D,20080111,000000,14.6549,14.7212,14.5748,14.6471,14863.562310781,0
+PUI.US,D,20080114,000000,14.7806,14.7806,14.5669,14.5976,13120.261309094,0
+PUI.US,D,20080115,000000,14.5046,14.5818,14.4374,14.4858,32289.493959307,0
+PUI.US,D,20080116,000000,14.4305,14.5046,14.2406,14.3197,52157.46268386,0
+PUI.US,D,20080117,000000,14.2692,14.2692,13.8421,13.8421,14055.617124964,0
+PUI.US,D,20080118,000000,13.8321,13.8618,13.5365,13.5741,32023.549548957,0
+PUI.US,D,20080122,000000,13.1142,13.3367,12.9372,13.3011,43777.685769142,0
+PUI.US,D,20080123,000000,13.1606,13.3219,13.0618,13.3011,20838.716382105,0
+PUI.US,D,20080124,000000,13.751,13.751,13.2793,13.2793,13592.489596674,0
+PUI.US,D,20080125,000000,13.4158,13.4158,13.1072,13.1072,7972.2651376416,0
+PUI.US,D,20080128,000000,12.9975,13.3515,12.9975,13.3515,41211.27164949,0
+PUI.US,D,20080129,000000,13.3515,13.5088,13.3515,13.4484,27157.676915479,0
+PUI.US,D,20080130,000000,13.4316,13.5661,13.397,13.397,15542.07447559,0
+PUI.US,D,20080131,000000,13.2417,13.6936,13.217,13.6778,35671.942828587,0
+PUI.US,D,20080201,000000,13.6868,13.8618,13.664,13.8618,13917.083344668,0
+PUI.US,D,20080204,000000,13.8084,14.1357,13.8084,14.0477,27763.383005973,0
+PUI.US,D,20080205,000000,13.9231,13.931,13.5948,13.6185,21348.35890232,0
+PUI.US,D,20080206,000000,13.7432,13.8084,13.5661,13.5809,14055.617124964,0
+PUI.US,D,20080207,000000,13.4613,13.6255,13.4316,13.5661,64048.110293389,0
+PUI.US,D,20080208,000000,13.5315,13.5879,13.485,13.492,5678.8737966762,0
+PUI.US,D,20080211,000000,13.492,13.5513,13.401,13.5236,11620.658417273,0
+PUI.US,D,20080212,000000,13.5463,13.6936,13.5463,13.6255,30401.592004463,0
+PUI.US,D,20080213,000000,13.5948,13.8321,13.5948,13.6996,10536.65686634,0
+PUI.US,D,20080214,000000,13.7293,13.8549,13.5809,13.5879,14591.550727571,0
+PUI.US,D,20080215,000000,13.5741,13.6116,13.492,13.6116,2028.458126092,0
+PUI.US,D,20080219,000000,13.6936,13.751,13.6185,13.6996,11754.136220186,0
+PUI.US,D,20080220,000000,13.5948,13.7382,13.5236,13.6936,31354.138143436,0
+PUI.US,D,20080221,000000,13.9004,13.9004,13.4396,13.4396,19050.922779448,0
+PUI.US,D,20080222,000000,13.5809,13.5879,13.4158,13.5879,28782.668046401,0
+PUI.US,D,20080225,000000,13.6403,13.6996,13.5661,13.6551,19589.889968484,0
+PUI.US,D,20080226,000000,13.6868,13.8025,13.6403,13.7807,39134.276140521,0
+PUI.US,D,20080227,000000,13.7066,13.7886,13.5809,13.5809,44722.142344302,0
+PUI.US,D,20080228,000000,13.5513,13.5601,13.4682,13.5463,22159.337674566,0
+PUI.US,D,20080229,000000,13.3219,13.3219,13.0825,13.1448,28916.145849315,0
+PUI.US,D,20080303,000000,13.2497,13.2793,13.1003,13.2249,19859.879160741,0
+PUI.US,D,20080304,000000,13.2734,13.401,12.9905,13.397,17157.964847222,0
+PUI.US,D,20080305,000000,13.308,13.4682,13.2497,13.4248,13917.083344668,0
+PUI.US,D,20080306,000000,13.2793,13.2941,13.1142,13.1142,18913.400194628,0
+PUI.US,D,20080307,000000,12.9827,13.1142,12.9609,13.1072,19859.879160741,0
+PUI.US,D,20080310,000000,13.0687,13.1211,12.9757,13.0391,36737.74286094,0
+PUI.US,D,20080311,000000,13.3219,13.3584,13.1448,13.3367,23917.806608401,0
+PUI.US,D,20080312,000000,13.2497,13.4544,13.217,13.217,60667.683815062,0
+PUI.US,D,20080313,000000,13.0549,13.2734,13.0391,13.2417,27427.666107736,0
+PUI.US,D,20080314,000000,13.3515,13.3515,12.9975,13.131,22022.826285223,0
+PUI.US,D,20080317,000000,12.9372,13.1448,12.9154,13.131,33911.451503799,0
+PUI.US,D,20080318,000000,13.2012,13.3456,13.1072,13.3456,11079.668837283,0
+PUI.US,D,20080319,000000,13.485,13.485,13.0756,13.0756,7972.2651376416,0
+PUI.US,D,20080320,000000,12.9471,13.0914,12.9372,13.0825,13685.519580523,0
+PUI.US,D,20080324,000000,13.0825,13.1389,12.954,13.0251,19993.356963655,0
+PUI.US,D,20080325,000000,13.131,13.1389,13.0341,13.0341,22994.585138251,0
+PUI.US,D,20080326,000000,13.0251,13.1696,13.0251,13.0914,15133.551503037,0
+PUI.US,D,20080327,000000,13.1745,13.2329,13.0914,13.1864,36075.409823757,0
+PUI.US,D,20080328,000000,13.1745,13.1745,13.0025,13.0025,5134.8506302567,0
+PUI.US,D,20080331,000000,13.1003,13.1745,12.9905,13.1448,9188.7332960108,0
+PUI.US,D,20080401,000000,13.1814,13.5009,13.1814,13.4771,26346.698143233,0
+PUI.US,D,20080402,000000,13.5741,13.67,13.5088,13.5741,26078.73134193,0
+PUI.US,D,20080403,000000,13.3664,13.6403,13.3664,13.5601,38236.334557286,0
+PUI.US,D,20080404,000000,13.664,13.7214,13.6185,13.6185,16892.020436872,0
+PUI.US,D,20080407,000000,13.5236,13.751,13.5236,13.6255,14456.050533704,0
+PUI.US,D,20080408,000000,13.5809,13.7066,13.5809,13.6996,6623.3303718357,0
+PUI.US,D,20080409,000000,13.6472,13.7639,13.5365,13.6936,15804.98529951,0
+PUI.US,D,20080410,000000,13.6185,13.7214,13.6116,13.6551,3375.3705009446,0
+PUI.US,D,20080411,000000,13.6551,13.67,13.6255,13.6324,5134.8506302567,0
+PUI.US,D,20080414,000000,13.6185,13.7432,13.6185,13.6996,3916.3600809343,0
+PUI.US,D,20080415,000000,13.7432,13.8173,13.7432,13.8173,6182.449144031,0
+PUI.US,D,20080416,000000,13.9231,14.1486,13.9004,14.1486,15092.092488495,0
+PUI.US,D,20080417,000000,14.0398,14.2268,14.0398,14.1357,11338.534879297,0
+PUI.US,D,20080418,000000,14.202,14.2326,14.1822,14.2326,9179.6325367212,0
+PUI.US,D,20080421,000000,14.202,14.202,14.0398,14.1149,8934.9232313801,0
+PUI.US,D,20080422,000000,14.0398,14.0398,13.9804,13.9804,42022.250421736,0
+PUI.US,D,20080423,000000,14.1486,14.2268,14.1081,14.2268,5942.795816073,0
+PUI.US,D,20080424,000000,14.2406,14.2406,14.1279,14.1565,9658.9391926373,0
+PUI.US,D,20080425,000000,14.0635,14.2109,14.0635,14.1644,13241.604766288,0
+PUI.US,D,20080428,000000,14.2326,14.2326,14.1565,14.2109,2559.3357513154,0
+PUI.US,D,20080429,000000,14.1565,14.1565,14.1081,14.1149,21136.007852231,0
+PUI.US,D,20080430,000000,14.197,14.202,13.5365,14.0547,33446.301584555,0
+PUI.US,D,20080501,000000,14.1279,14.291,14.0784,14.2268,14353.919790565,0
+PUI.US,D,20080502,000000,15.1098,15.1098,14.3424,14.3879,31900.183700809,0
+PUI.US,D,20080505,000000,14.2564,14.3276,14.2494,14.2989,24920.912521204,0
+PUI.US,D,20080506,000000,14.2178,14.2989,14.1743,14.2989,2770.6756059282,0
+PUI.US,D,20080507,000000,14.3355,14.3355,14.1149,14.1149,20764.899112312,0
+PUI.US,D,20080508,000000,14.1279,14.2109,14.0635,14.1743,15603.757399663,0
+PUI.US,D,20080509,000000,14.0853,14.3068,14.0547,14.2564,13190.033796981,0
+PUI.US,D,20080512,000000,14.2634,14.4176,14.2634,14.4176,4321.8494670573,0
+PUI.US,D,20080513,000000,14.4097,14.4305,14.3197,14.3949,3979.0542004845,0
+PUI.US,D,20080514,000000,14.4928,14.5422,14.4463,14.5422,14031.348433526,0
+PUI.US,D,20080515,000000,14.4789,14.5046,14.4097,14.4641,12066.59562246,0
+PUI.US,D,20080516,000000,14.4641,14.5818,14.4552,14.558,7699.2423589552,0
+PUI.US,D,20080519,000000,14.5976,14.6856,14.5669,14.6549,6845.7933766912,0
+PUI.US,D,20080520,000000,14.6915,14.7726,14.6085,14.6707,3720.1881584707,0
+PUI.US,D,20080521,000000,14.8379,14.8379,14.6777,14.6915,22321.128950824,0
+PUI.US,D,20080522,000000,14.7637,14.8112,14.7163,14.7637,12002.890307433,0
+PUI.US,D,20080523,000000,14.6471,14.6471,14.5204,14.5204,11234.381745205,0
+PUI.US,D,20080527,000000,14.4235,14.5897,14.4235,14.5748,7685.0856222826,0
+PUI.US,D,20080528,000000,14.5818,14.6045,14.5422,14.5976,3962.8750728586,0
+PUI.US,D,20080529,000000,14.6471,14.7874,14.6085,14.6856,18215.675315763,0
+PUI.US,D,20080530,000000,14.6995,14.7083,14.6401,14.7083,7189.5998387407,0
+PUI.US,D,20080602,000000,14.833,14.833,14.5422,14.5422,7624.4138936856,0
+PUI.US,D,20080603,000000,14.6401,14.6401,14.5126,14.5333,11464.934313873,0
+PUI.US,D,20080604,000000,14.5126,14.7083,14.5126,14.7083,16087.108837486,0
+PUI.US,D,20080605,000000,14.7212,14.8379,14.7212,14.8379,4189.3828596206,0
+PUI.US,D,20080606,000000,14.8765,14.9507,14.5274,14.5274,11802.673603064,0
+PUI.US,D,20080609,000000,14.6471,14.7261,14.6401,14.7261,5146.9849759761,0
+PUI.US,D,20080610,000000,14.5897,14.7637,14.5669,14.7637,8954.1359454358,0
+PUI.US,D,20080611,000000,14.6629,14.6915,14.5976,14.6154,18513.977981365,0
+PUI.US,D,20080612,000000,14.6331,14.6549,14.5501,14.5501,11286.96390999,0
+PUI.US,D,20080613,000000,14.6085,14.74,14.6085,14.7083,41212.282844967,0
+PUI.US,D,20080616,000000,14.6777,14.8181,13.7382,14.7558,25649.984459845,0
+PUI.US,D,20080617,000000,14.8112,14.8181,14.7726,14.7874,7048.0324720144,0
+PUI.US,D,20080618,000000,14.7637,14.7806,14.6856,14.7212,25440.666996186,0
+PUI.US,D,20080619,000000,14.7637,14.8112,14.7261,14.7806,4691.9470114989,0
+PUI.US,D,20080620,000000,14.6777,14.6777,14.4374,14.4789,13179.921842214,0
+PUI.US,D,20080623,000000,14.5046,14.7311,14.5046,14.5818,39608.526819054,0
+PUI.US,D,20080624,000000,14.5818,14.7212,14.47,14.47,32854.752230734,0
+PUI.US,D,20080625,000000,14.4928,14.6471,14.4552,14.6085,22824.70429818,0
+PUI.US,D,20080626,000000,14.5204,14.5204,14.2494,14.2692,11124.161438254,0
+PUI.US,D,20080627,000000,14.2692,14.2692,14.0477,14.0853,11995.811939097,0
+PUI.US,D,20080630,000000,14.0547,14.3276,14.0547,14.2692,18019.503393299,0
+PUI.US,D,20080701,000000,13.931,14.4097,13.931,14.3355,14530.878998974,0
+PUI.US,D,20080702,000000,14.4305,14.4305,14.2831,14.2831,9107.8376578815,0
+PUI.US,D,20080703,000000,14.2109,14.2109,14.0981,14.1357,12101.987464141,0
+PUI.US,D,20080707,000000,14.0853,14.1892,13.8618,14.0547,27135.430614993,0
+PUI.US,D,20080708,000000,14.1219,14.1219,13.9538,14.0547,12400.290129744,0
+PUI.US,D,20080709,000000,13.9992,14.2634,13.9992,14.1892,9764.1035222054,0
+PUI.US,D,20080710,000000,14.197,14.2634,14.1486,14.2109,7736.65659159,0
+PUI.US,D,20080711,000000,14.1279,14.2989,14.0547,14.1486,12198.05103442,0
+PUI.US,D,20080714,000000,14.3593,14.3593,13.9992,14.0981,11873.457286427,0
+PUI.US,D,20080715,000000,13.757,14.0477,13.757,13.931,11166.631648272,0
+PUI.US,D,20080716,000000,13.9804,13.9804,13.67,13.7066,10332.395380063,0
+PUI.US,D,20080717,000000,13.7293,13.7293,13.5177,13.5177,10041.171082798,0
+PUI.US,D,20080718,000000,13.6255,13.6324,13.4396,13.485,5849.7658322243,0
+PUI.US,D,20080721,000000,13.5088,13.7293,13.5009,13.6868,19025.642892532,0
+PUI.US,D,20080722,000000,13.8173,13.8796,13.7066,13.7134,6783.099257141,0
+PUI.US,D,20080723,000000,13.8479,13.8479,13.4771,13.5315,41453.958563878,0
+PUI.US,D,20080724,000000,13.3664,13.5463,13.3515,13.492,8206.8624882165,0
+PUI.US,D,20080725,000000,13.4396,13.5177,13.4088,13.4158,32535.214460124,0
+PUI.US,D,20080728,000000,13.3812,13.4396,13.1448,13.3456,28125.390986601,0
+PUI.US,D,20080729,000000,13.4544,13.4682,13.3664,13.4396,49626.44040589,0
+PUI.US,D,20080730,000000,13.5088,13.6996,13.485,13.6996,26708.706123862,0
+PUI.US,D,20080731,000000,13.67,13.6936,13.3812,13.3812,15042.543910142,0
+PUI.US,D,20080801,000000,13.6185,13.6185,13.2863,13.2863,14295.270452922,0
+PUI.US,D,20080804,000000,13.217,13.3584,13.217,13.2417,9507.2598711449,0
+PUI.US,D,20080805,000000,13.0459,13.3584,13.0459,13.3456,18807.224669584,0
+PUI.US,D,20080806,000000,13.3219,13.5601,13.3219,13.397,20333.118643797,0
+PUI.US,D,20080807,000000,13.5809,13.5809,13.3219,13.3219,4368.3644589817,0
+PUI.US,D,20080808,000000,13.2793,13.4771,13.2249,13.4613,23975.444750568,0
+PUI.US,D,20080811,000000,13.4484,13.6996,13.2497,13.6403,26971.616947782,0
+PUI.US,D,20080812,000000,13.751,13.751,13.4158,13.4316,13396.31767421,0
+PUI.US,D,20080813,000000,13.4248,13.5601,13.4248,13.5315,10955.291793659,0
+PUI.US,D,20080814,000000,13.4316,13.4613,13.3367,13.4316,5687.9745559657,0
+PUI.US,D,20080815,000000,13.0341,13.5463,13.0341,13.5009,14418.63630107,0
+PUI.US,D,20080818,000000,13.5513,13.6403,13.5236,13.5661,15640.160436822,0
+PUI.US,D,20080819,000000,13.5809,13.6116,13.5463,13.5513,15936.44071147,0
+PUI.US,D,20080820,000000,13.67,13.67,13.6017,13.6017,14881.76382936,0
+PUI.US,D,20080821,000000,13.6551,13.7382,13.6551,13.6778,14337.74066294,0
+PUI.US,D,20080822,000000,13.7807,13.7807,13.7293,13.751,4825.4248144122,0
+PUI.US,D,20080825,000000,13.5463,13.6255,13.5236,13.6116,14260.889806717,0
+PUI.US,D,20080826,000000,13.5601,13.757,13.5601,13.7066,13820.008578913,0
+PUI.US,D,20080827,000000,13.7955,13.8935,13.7955,13.8253,45977.035930782,0
+PUI.US,D,20080828,000000,13.9004,13.9656,13.8479,13.9656,11711.666010168,0
+PUI.US,D,20080829,000000,14.2989,14.2989,13.7432,13.7728,18999.351810141,0
+PUI.US,D,20080902,000000,13.8421,13.8549,13.6255,13.6324,10889.564087679,0
+PUI.US,D,20080903,000000,13.5879,13.6551,13.4544,13.485,7854.9664623541,0
+PUI.US,D,20080904,000000,13.4088,13.4613,13.2566,13.3367,19684.942343286,0
+PUI.US,D,20080905,000000,13.1953,13.1953,13.0083,13.1814,20882.197787599,0
+PUI.US,D,20080908,000000,13.1696,13.4613,13.1696,13.4484,5057.9997740339,0
+PUI.US,D,20080909,000000,13.6472,13.6472,13.1606,13.1606,6849.8381585977,0
+PUI.US,D,20080910,000000,13.1211,13.308,13.1211,13.2497,9908.7044753615,0
+PUI.US,D,20080911,000000,13.1448,13.401,13.1448,13.401,12799.712343007,0
+PUI.US,D,20080912,000000,13.4396,13.6017,13.4396,13.5809,11255.616850214,0
+PUI.US,D,20080915,000000,13.217,13.4613,13.217,13.308,10005.779241117,0
+PUI.US,D,20080916,000000,12.6771,13.3219,12.6543,13.2081,76303.799469977,0
+PUI.US,D,20080917,000000,12.5475,13.0549,12.5475,12.6316,41910.007723832,0
+PUI.US,D,20080918,000000,12.5842,13.1745,12.5842,13.0825,62290.65255503,0
+PUI.US,D,20080919,000000,13.3219,13.5365,13.3219,13.485,8134.0564139002,0
+PUI.US,D,20080922,000000,13.3743,13.397,13.131,13.1389,34368.511859229,0
+PUI.US,D,20080923,000000,12.6395,13.2417,12.6395,13.0687,14322.572730791,0
+PUI.US,D,20080924,000000,13.1389,13.2793,12.8412,13.0618,40916.002570319,0
+PUI.US,D,20080925,000000,13.9804,13.9804,13.1003,13.3278,18253.089548397,0
+PUI.US,D,20080926,000000,13.1745,13.2081,13.0687,13.1606,2933.4780776634,0
+PUI.US,D,20080929,000000,13.2863,13.2863,12.4685,12.6949,7582.9548791444,0
+PUI.US,D,20080930,000000,12.6236,12.8343,12.5386,12.8343,44502.712925876,0
+PUI.US,D,20081001,000000,12.6158,13.0687,12.6108,12.9154,306476.15863925,0
+PUI.US,D,20081002,000000,12.7967,12.7967,12.3834,12.4279,132563.68220247,0
+PUI.US,D,20081003,000000,12.0352,12.6395,12.0352,12.2558,31189.313280748,0
+PUI.US,D,20081006,000000,12.064,12.0768,11.1531,11.5962,31622.10494474,0
+PUI.US,D,20081007,000000,11.6525,11.9759,11.2382,11.3618,37383.896770498,0
+PUI.US,D,20081008,000000,10.6201,11.2936,10.6201,11.2451,28144.603700657,0
+PUI.US,D,20081009,000000,10.807,11.256,10.362,10.362,19685.953538762,0
+PUI.US,D,20081010,000000,9.54118,10.2146,9.08015,9.8883,93033.017435114,0
+PUI.US,D,20081013,000000,9.99709,11.1442,9.99709,11.1442,51352.551084473,0
+PUI.US,D,20081014,000000,12.1154,12.2479,10.7308,11.1314,104627.38476999,0
+PUI.US,D,20081015,000000,10.5845,10.6122,10.3096,10.4718,46262.193055188,0
+PUI.US,D,20081016,000000,10.1394,10.6745,9.94664,10.6745,22888.409613206,0
+PUI.US,D,20081017,000000,10.3017,11.2718,10.3017,10.7506,18647.455784278,0
+PUI.US,D,20081020,000000,11.0859,11.524,10.9682,11.524,36720.552537838,0
+PUI.US,D,20081021,000000,11.9522,11.9522,11.1818,11.3025,34649.624201729,0
+PUI.US,D,20081022,000000,10.993,11.0414,10.5914,10.6804,23239.294443592,0
+PUI.US,D,20081023,000000,10.9316,11.0631,10.5321,10.9029,4184.3268822376,0
+PUI.US,D,20081024,000000,9.5125,10.8287,9.44328,10.8287,13939.329645153,0
+PUI.US,D,20081027,000000,10.5459,10.63,10.4658,10.4658,18744.530550033,0
+PUI.US,D,20081028,000000,10.9089,11.0997,10.2235,11.0997,35778.118353632,0
+PUI.US,D,20081029,000000,10.5321,11.5378,10.5321,11.1818,22953.12612371,0
+PUI.US,D,20081030,000000,11.2778,11.5962,11.2234,11.3618,103880.11131278,0
+PUI.US,D,20081031,000000,11.4558,11.5675,11.2451,11.2451,27870.569726494,0
+PUI.US,D,20081103,000000,11.2856,11.5962,11.2639,11.436,75733.485221165,0
+PUI.US,D,20081104,000000,11.8711,11.8711,11.4113,11.5754,38455.763975711,0
+PUI.US,D,20081105,000000,11.3025,11.4113,11.1531,11.1818,801748.57993559,0
+PUI.US,D,20081106,000000,11.1383,11.2322,10.6596,10.715,844315.86471922,0
+PUI.US,D,20081107,000000,11.0562,11.3401,11.0483,11.3401,35495.994815656,0
+PUI.US,D,20081110,000000,11.5903,12.0857,10.9148,11.162,95670.215238129,0
+PUI.US,D,20081111,000000,10.8485,11.1759,10.8011,10.8723,44955.7284994,0
+PUI.US,D,20081112,000000,10.7082,10.8287,10.6518,10.7082,35568.800889972,0
+PUI.US,D,20081113,000000,10.8485,11.3747,10.6884,11.3747,20583.895121998,0
+PUI.US,D,20081114,000000,11.1225,11.3747,10.9554,11.162,24225.210033293,0
+PUI.US,D,20081117,000000,10.9554,11.3955,10.8485,11.0938,47141.933119844,0
+PUI.US,D,20081118,000000,10.9682,11.1759,10.7378,11.0414,19409.897173646,0
+PUI.US,D,20081119,000000,11.1818,11.1996,10.8159,10.8159,30173.061826749,0
+PUI.US,D,20081120,000000,10.5993,10.9029,10.2048,10.2048,178641.83768092,0
+PUI.US,D,20081121,000000,10.3017,10.895,10.1207,10.8555,32663.636285655,0
+PUI.US,D,20081124,000000,10.9029,11.2639,10.9029,11.1077,37876.34896761,0
+PUI.US,D,20081125,000000,11.3539,11.3539,11.0483,11.2066,31804.120130531,0
+PUI.US,D,20081126,000000,11.436,11.436,11.0275,11.2778,111961.58556189,0
+PUI.US,D,20081128,000000,11.3163,11.5022,11.3163,11.5022,19497.871180113,0
+PUI.US,D,20081201,000000,11.4775,11.5022,10.7576,10.7576,219439.53038046,0
+PUI.US,D,20081202,000000,10.7931,11.0414,10.6518,10.984,113449.05410799,0
+PUI.US,D,20081203,000000,10.5173,11.2382,10.5173,11.2382,27224.415816936,0
+PUI.US,D,20081204,000000,11.4934,11.4934,10.6448,10.7665,261529.53089914,0
+PUI.US,D,20081205,000000,10.8426,11.1442,10.3828,11.0701,31369.306075586,0
+PUI.US,D,20081208,000000,11.5092,11.5458,11.0483,11.0701,41541.932570344,0
+PUI.US,D,20081209,000000,11.1145,11.2066,10.9247,10.9622,149437.50112076,0
+PUI.US,D,20081210,000000,11.0859,11.2382,11.0147,11.1383,76458.512377899,0
+PUI.US,D,20081211,000000,11.1759,11.3163,10.9474,11.0335,267999.15955853,0
+PUI.US,D,20081212,000000,11.2066,11.3094,10.7843,11.1818,556481.09469139,0
+PUI.US,D,20081215,000000,11.1314,11.1314,10.7467,10.895,17537.163150954,0
+PUI.US,D,20081216,000000,11.2639,11.2639,11.0335,11.1818,46522.070292678,0
+PUI.US,D,20081217,000000,11.4498,11.4498,11.0414,11.1442,61341.140002488,0
+PUI.US,D,20081218,000000,11.1759,11.6941,11.0068,11.0701,158376.46913404,0
+PUI.US,D,20081219,000000,11.1442,11.3163,11.0008,11.0008,22671.002585734,0
+PUI.US,D,20081222,000000,11.1145,11.1145,10.8347,10.9554,14676.491147606,0
+PUI.US,D,20081223,000000,11.0562,11.0562,10.8011,10.8426,16761.576220389,0
+PUI.US,D,20081224,000000,10.8792,10.9406,10.8219,10.895,8149.2243460494,0
+PUI.US,D,20081226,000000,10.8426,11.0414,10.8426,10.9316,21985.412052588,0
+PUI.US,D,20081229,000000,10.9316,10.9554,10.7763,10.8871,26063.56340978,0
+PUI.US,D,20081230,000000,10.9406,11.1314,10.9406,11.1314,21994.512811877,0
+PUI.US,D,20081231,000000,11.2066,11.3311,11.1383,11.3163,138735.00819626,0
+PUI.US,D,20090102,000000,11.2936,11.516,11.2936,11.4934,16229.687399689,0
+PUI.US,D,20090105,000000,11.6525,11.6525,11.3311,11.5319,33069.125671777,0
+PUI.US,D,20090106,000000,11.5754,11.5754,11.2936,11.3539,53578.192328505,0
+PUI.US,D,20090107,000000,11.1442,11.256,11.0789,11.17,22905.599936309,0
+PUI.US,D,20090108,000000,11.1996,11.2144,11.0562,11.2066,33212.715429456,0
+PUI.US,D,20090109,000000,11.2234,11.2234,11.0483,11.0789,11526.617237948,0
+PUI.US,D,20090112,000000,11.0562,11.17,11.0335,11.0789,19039.799629205,0
+PUI.US,D,20090113,000000,11.0275,11.0335,10.895,10.9622,18073.09675356,0
+PUI.US,D,20090114,000000,10.7763,10.8159,10.6359,10.7843,21550.597997643,0
+PUI.US,D,20090115,000000,10.6932,10.8871,10.6359,10.8871,114470.36153938,0
+PUI.US,D,20090116,000000,11.0483,11.0631,10.9554,11.0483,10886.530501249,0
+PUI.US,D,20090120,000000,11.1818,11.1818,10.8426,10.8485,23687.254039732,0
+PUI.US,D,20090121,000000,10.8723,10.8723,10.7012,10.807,6334.1284655234,0
+PUI.US,D,20090122,000000,10.8011,10.9089,10.7378,10.9089,16094.187205823,0
+PUI.US,D,20090123,000000,10.807,10.8723,10.6359,10.7378,14098.087334983,0
+PUI.US,D,20090126,000000,10.8723,11.1383,10.8723,11.0275,16951.680969993,0
+PUI.US,D,20090127,000000,11.1442,11.2066,11.0335,11.1531,45581.658499425,0
+PUI.US,D,20090128,000000,11.2778,11.2778,11.0997,11.1145,13464.067771143,0
+PUI.US,D,20090129,000000,11.0997,11.2856,11.0562,11.1442,33152.043700859,0
+PUI.US,D,20090130,000000,11.1917,11.1917,10.9316,10.9316,10258.57811027,0
+PUI.US,D,20090202,000000,10.9089,11.1383,10.8347,11.1383,18113.544572625,0
+PUI.US,D,20090203,000000,11.0414,11.162,11.0008,11.1077,47074.183022911,0
+PUI.US,D,20090204,000000,11.0483,11.3025,11.0483,11.2451,120890.44162041,0
+PUI.US,D,20090205,000000,11.1818,11.3401,11.0938,11.25,19219.792424043,0
+PUI.US,D,20090206,000000,11.2144,11.4558,11.1759,11.3539,22732.685509807,0
+PUI.US,D,20090209,000000,11.3163,11.3163,11.1145,11.256,14063.706688777,0
+PUI.US,D,20090210,000000,11.162,11.1818,10.8792,10.895,19428.098692226,0
+PUI.US,D,20090211,000000,10.8723,10.9316,10.8287,10.8426,10732.828788803,0
+PUI.US,D,20090212,000000,10.63,10.7082,10.5845,10.7082,26381.078789439,0
+PUI.US,D,20090213,000000,10.6932,10.8723,10.6932,10.807,15659.373150878,0
+PUI.US,D,20090217,000000,10.4204,10.5687,10.3264,10.3996,56166.852748643,0
+PUI.US,D,20090218,000000,10.3264,10.3264,10.1394,10.1731,25897.727351615,0
+PUI.US,D,20090219,000000,10.2739,10.2879,10.0347,10.1504,201954.9493943,0
+PUI.US,D,20090220,000000,10.0267,10.0663,9.77754,9.85171,43703.868499349,0
+PUI.US,D,20090223,000000,9.90511,9.95551,9.66579,9.75677,55079.817611281,0
+PUI.US,D,20090224,000000,9.72314,9.99709,9.72314,9.9239,126463.13989205,0
+PUI.US,D,20090225,000000,9.8883,9.95551,9.78446,9.85764,43290.289549413,0
+PUI.US,D,20090226,000000,9.89621,9.91598,9.64403,9.66579,17083.136381953,0
+PUI.US,D,20090227,000000,9.29593,9.69644,9.19832,9.53524,44119.469840238,0
+PUI.US,D,20090302,000000,9.31136,9.53524,9.19149,9.19149,60168.153249613,0
+PUI.US,D,20090303,000000,9.27545,9.30384,8.85348,8.85348,76933.774251909,0
+PUI.US,D,20090304,000000,8.87415,9.12682,8.87415,8.99401,69978.771763743,0
+PUI.US,D,20090305,000000,8.79919,8.99401,8.59399,8.68942,71764.542975447,0
+PUI.US,D,20090306,000000,8.673,8.96206,8.56313,8.75577,101961.87349364,0
+PUI.US,D,20090309,000000,8.80561,8.80561,8.47462,8.52446,111909.00339711,0
+PUI.US,D,20090310,000000,8.53979,8.79919,8.53979,8.75577,30129.580421254,0
+PUI.US,D,20090311,000000,9.4235,9.4235,8.60664,8.71166,98414.599761665,0
+PUI.US,D,20090312,000000,8.68942,8.91825,8.5033,8.85921,64990.544477595,0
+PUI.US,D,20090313,000000,9.17804,9.17804,8.91825,8.99401,102824.42323519,0
+PUI.US,D,20090316,000000,9.11071,9.29593,9.11071,9.12682,37993.647642898,0
+PUI.US,D,20090317,000000,9.06007,9.31136,9.06007,9.31136,47199.571262011,0
+PUI.US,D,20090318,000000,9.28337,9.62128,9.19149,9.58173,27031.277480903,0
+PUI.US,D,20090319,000000,9.65985,9.69644,9.54909,9.65095,187381.60018531,0
+PUI.US,D,20090320,000000,9.68755,9.78446,9.58173,9.58173,21157.242957239,0
+PUI.US,D,20090323,000000,10.1731,10.5687,9.65985,9.94664,40674.326851407,0
+PUI.US,D,20090324,000000,9.78446,9.80424,9.65095,9.65095,18010.40263401,0
+PUI.US,D,20090325,000000,9.56986,9.85171,9.49569,9.54909,31468.403232294,0
+PUI.US,D,20090326,000000,9.54909,9.83688,9.54909,9.83688,19949.87555816,0
+PUI.US,D,20090327,000000,9.65095,9.78446,9.65095,9.73204,408312.64389379,0
+PUI.US,D,20090330,000000,9.31729,9.60447,9.31729,9.60447,421751.43177801,0
+PUI.US,D,20090331,000000,10.6884,10.6884,9.68755,9.71721,36881.33261862,0
+PUI.US,D,20090401,000000,9.38513,9.76963,9.38513,9.70337,18272.302262453,0
+PUI.US,D,20090402,000000,9.91104,9.99211,9.74886,9.85764,26962.516188492,0
+PUI.US,D,20090403,000000,9.93972,9.93972,9.79731,9.89621,24447.673038148,0
+PUI.US,D,20090406,000000,9.88137,9.89621,9.78446,9.81314,13623.836656449,0
+PUI.US,D,20090407,000000,9.69644,9.85171,9.62128,9.73204,31859.735881744,0
+PUI.US,D,20090408,000000,9.75677,9.85171,9.71721,9.82896,12545.902278376,0
+PUI.US,D,20090409,000000,10.0208,10.0208,9.76468,9.84379,29939.47567165,0
+PUI.US,D,20090413,000000,9.93972,9.93972,9.64403,9.74886,130437.13811514,0
+PUI.US,D,20090414,000000,9.58866,9.63612,9.56294,9.56294,17579.633360971,0
+PUI.US,D,20090415,000000,9.65095,9.67172,9.61338,9.67172,19682.919952333,0
+PUI.US,D,20090416,000000,9.83688,9.83688,9.67963,9.78446,18928.568126778,0
+PUI.US,D,20090417,000000,9.73995,9.82896,9.73995,9.79138,101437.06304127,0
+PUI.US,D,20090420,000000,9.69644,9.73204,9.62128,9.63612,35592.058385934,0
+PUI.US,D,20090421,000000,9.63612,9.71029,9.63612,9.66579,13045.432843824,0
+PUI.US,D,20090422,000000,9.68755,9.68755,9.26675,9.57283,15652.294782541,0
+PUI.US,D,20090423,000000,9.51943,9.57283,9.47295,9.54118,37159.411374689,0
+PUI.US,D,20090424,000000,9.56986,9.56986,9.5125,9.54118,24956.304362886,0
+PUI.US,D,20090427,000000,9.10487,9.67172,9.10487,9.58866,41335.648693114,0
+PUI.US,D,20090428,000000,9.56986,9.69644,9.56986,9.62919,14264.934588624,0
+PUI.US,D,20090429,000000,9.78446,9.78446,9.64403,9.71721,8541.5681909765,0
+PUI.US,D,20090430,000000,9.65095,9.84379,9.65095,9.71029,17795.01799749,0
+PUI.US,D,20090501,000000,9.79138,9.88137,9.71721,9.88137,27852.368207915,0
+PUI.US,D,20090504,000000,9.86555,9.97033,9.85764,9.97033,16885.953264013,0
+PUI.US,D,20090505,000000,10.089,10.089,9.85764,9.94664,11089.780792049,0
+PUI.US,D,20090506,000000,9.85764,9.93279,9.85764,9.88137,19218.781228566,0
+PUI.US,D,20090507,000000,9.91598,9.97033,9.91598,9.96247,76193.579163026,0
+PUI.US,D,20090508,000000,9.8883,10.2374,9.8883,10.0811,67689.425204684,0
+PUI.US,D,20090511,000000,10.0208,10.0663,10.0049,10.0426,59420.879792394,0
+PUI.US,D,20090512,000000,10.0208,10.0574,9.98426,10.0267,10831.925945512,0
+PUI.US,D,20090513,000000,9.93972,9.95551,9.77754,9.82203,135438.51094249,0
+PUI.US,D,20090514,000000,9.78446,9.86555,9.72314,9.82896,23490.070921793,0
+PUI.US,D,20090515,000000,9.62128,9.62128,9.49569,9.57283,9520.4054123409,0
+PUI.US,D,20090518,000000,9.557,9.59656,9.48778,9.59656,18605.996769737,0
+PUI.US,D,20090519,000000,9.59656,9.74886,9.59656,9.69644,38971.473668786,0
+PUI.US,D,20090520,000000,9.73995,9.73995,9.54909,9.54909,18336.00757748,0
+PUI.US,D,20090521,000000,9.5046,9.5046,9.40076,9.44921,1141060.2780915,0
+PUI.US,D,20090522,000000,9.48086,9.56986,9.44328,9.47295,44938.538176297,0
+PUI.US,D,20090526,000000,9.51943,10.451,9.44921,9.78446,22058.218126904,0
+PUI.US,D,20090527,000000,9.76468,9.76468,9.59656,9.59656,12674.324103906,0
+PUI.US,D,20090528,000000,9.76468,9.77754,9.62128,9.75677,27396.319047961,0
+PUI.US,D,20090529,000000,9.80424,9.82896,9.67172,9.79138,29401.519678091,0
+PUI.US,D,20090601,000000,9.91598,10.1394,9.91598,10.1256,16885.953264013,0
+PUI.US,D,20090602,000000,10.1256,10.1434,10.0811,10.0811,135334.35780839,0
+PUI.US,D,20090603,000000,10.0732,10.0732,9.8883,9.96247,8950.0911635294,0
+PUI.US,D,20090604,000000,9.99709,10.0495,9.99211,10.0267,59777.831795639,0
+PUI.US,D,20090605,000000,10.0663,10.1326,9.98426,10.0663,31923.441196771,0
+PUI.US,D,20090608,000000,10.0574,10.098,9.96247,10.0495,11303.143037615,0
+PUI.US,D,20090609,000000,10.0347,10.0811,9.99211,9.99211,22747.853441957,0
+PUI.US,D,20090610,000000,10.0732,10.098,9.97729,10.0574,9359.6253315589,0
+PUI.US,D,20090611,000000,10.1434,10.3303,10.1434,10.2374,16720.117205847,0
+PUI.US,D,20090612,000000,10.1889,10.4064,10.1889,10.3264,11023.041890592,0
+PUI.US,D,20090615,000000,10.2799,10.2799,10.1326,10.2048,35303.867675099,0
+PUI.US,D,20090616,000000,10.2542,10.2621,10.1572,10.1968,8831.7812927653,0
+PUI.US,D,20090617,000000,10.2146,10.3017,10.2048,10.2453,12730.951050597,0
+PUI.US,D,20090618,000000,10.2671,10.4342,10.2671,10.4204,15160.853780906,0
+PUI.US,D,20090619,000000,10.3916,10.3916,10.1138,10.1434,23189.745865238,0
+PUI.US,D,20090622,000000,10.1326,10.2235,10.1326,10.1731,17277.285913463,0
+PUI.US,D,20090623,000000,10.1652,10.1652,10.0267,10.0732,6043.9153637346,0
+PUI.US,D,20090624,000000,10.0811,10.1207,10.0208,10.0347,6710.2931828246,0
+PUI.US,D,20090625,000000,10.0208,10.2542,9.99709,10.2235,8608.3070924331,0
+PUI.US,D,20090626,000000,10.2146,10.2671,10.1326,10.2671,22054.173344998,0
+PUI.US,D,20090629,000000,10.2542,10.3531,10.2542,10.3452,17440.088385198,0
+PUI.US,D,20090630,000000,10.4421,11.0008,10.1968,10.3096,12099.965073189,0
+PUI.US,D,20090701,000000,10.362,10.5014,10.2879,10.4866,21722.501228668,0
+PUI.US,D,20090702,000000,10.362,10.362,10.2146,10.2374,10368.798417222,0
+PUI.US,D,20090706,000000,10.2453,10.3531,10.2048,10.2957,14690.647884279,0
+PUI.US,D,20090707,000000,10.2671,10.2957,10.1138,10.1138,30680.68195601,0
+PUI.US,D,20090708,000000,10.1326,10.2048,10.0109,10.0109,8979.4158323512,0
+PUI.US,D,20090709,000000,10.0811,10.0811,9.96247,10.0663,3174.142601098,0
+PUI.US,D,20090710,000000,9.99211,10.0208,9.99211,10.0208,3697.9418579852,0
+PUI.US,D,20090713,000000,10.0267,10.1652,9.95551,10.1504,30873.820292044,0
+PUI.US,D,20090714,000000,10.2146,10.2235,10.098,10.2235,10292.958756476,0
+PUI.US,D,20090715,000000,10.3828,10.3996,10.2542,10.3996,22679.092149546,0
+PUI.US,D,20090716,000000,10.3828,10.4421,10.3017,10.4421,12809.824297773,0
+PUI.US,D,20090717,000000,10.4658,10.4658,10.3303,10.3699,7292.7417773555,0
+PUI.US,D,20090720,000000,10.3916,10.3996,10.2799,10.3996,15073.890969917,0
+PUI.US,D,20090721,000000,10.4421,10.5014,10.4064,10.4945,18414.880824656,0
+PUI.US,D,20090722,000000,10.5241,10.5241,10.451,10.4866,12213.218966569,0
+PUI.US,D,20090723,000000,10.4945,10.7843,10.4579,10.7082,21256.340113947,0
+PUI.US,D,20090724,000000,10.715,10.8555,10.715,10.8426,7883.2799356994,0
+PUI.US,D,20090727,000000,10.8792,10.895,10.7843,10.8287,19427.08749675,0
+PUI.US,D,20090728,000000,10.7506,10.8426,10.7012,10.7763,13741.135331737,0
+PUI.US,D,20090729,000000,10.6518,10.6518,10.6448,10.6448,1249.8376090975,0
+PUI.US,D,20090730,000000,10.895,10.9554,10.8723,10.8871,11490.214200789,0
+PUI.US,D,20090731,000000,10.8287,10.8426,10.7308,10.7763,20762.876721359,0
+PUI.US,D,20090803,000000,10.7843,10.7843,10.723,10.7665,19256.195461201,0
+PUI.US,D,20090804,000000,10.7467,10.7467,10.6932,10.7012,15003.107286553,0
+PUI.US,D,20090805,000000,10.6745,10.6745,10.5241,10.5845,35322.069193678,0
+PUI.US,D,20090806,000000,10.5459,10.5459,10.5093,10.5241,10719.683247607,0
+PUI.US,D,20090807,000000,10.5687,10.6932,10.5391,10.6359,35618.349468326,0
+PUI.US,D,20090810,000000,10.6359,10.6745,10.5391,10.6745,8215.9632475061,0
+PUI.US,D,20090811,000000,10.6596,10.6804,10.6063,10.6596,7258.3611311506,0
+PUI.US,D,20090812,000000,10.7378,10.8219,10.7378,10.7467,11910.871519062,0
+PUI.US,D,20090813,000000,10.8219,10.8219,10.6676,10.7308,15550.164039402,0
+PUI.US,D,20090814,000000,10.6932,10.7308,10.5845,10.6884,34410.982069247,0
+PUI.US,D,20090817,000000,10.63,10.63,10.6063,10.63,10771.254216915,0
+PUI.US,D,20090818,000000,10.6745,10.6745,10.5914,10.63,7334.2007918968,0
+PUI.US,D,20090819,000000,10.6063,10.715,10.5993,10.715,17855.689726087,0
+PUI.US,D,20090820,000000,10.7506,10.7506,10.6745,10.7506,21809.464039656,0
+PUI.US,D,20090821,000000,10.8287,10.9247,10.7467,10.9148,7389.8165431107,0
+PUI.US,D,20090824,000000,10.9474,10.9682,10.8792,10.9029,16572.482666262,0
+PUI.US,D,20090825,000000,10.9089,10.9622,10.8871,10.8871,159730.45987724,0
+PUI.US,D,20090826,000000,10.8159,10.8871,10.8159,10.8723,21557.67636598,0
+PUI.US,D,20090827,000000,10.8287,10.8792,10.8011,10.8426,9086.6025528726,0
+PUI.US,D,20090828,000000,10.7931,10.7931,10.7506,10.7576,7166.3423427785,0
+PUI.US,D,20090831,000000,10.6932,10.6932,10.6359,10.6448,15835.321163809,0
+PUI.US,D,20090901,000000,10.5993,10.6745,10.5597,10.5687,16752.475461099,0
+PUI.US,D,20090902,000000,10.5093,10.5321,10.4945,10.5014,24600.363555117,0
+PUI.US,D,20090903,000000,10.5687,10.5687,10.4579,10.5391,17564.465428822,0
+PUI.US,D,20090904,000000,10.5756,10.5845,10.4945,10.5687,11329.434120007,0
+PUI.US,D,20090908,000000,10.5756,10.6518,10.5756,10.63,14988.950549881,0
+PUI.US,D,20090909,000000,10.6448,10.6932,10.6448,10.6518,27217.3374486,0
+PUI.US,D,20090910,000000,10.7082,10.7082,10.5914,10.6804,15154.786608046,0
+PUI.US,D,20090911,000000,10.8159,10.8159,10.6518,10.6518,9949.1522944261,0
+PUI.US,D,20090914,000000,10.5756,10.807,10.5756,10.807,23170.533151182,0
+PUI.US,D,20090915,000000,10.7665,10.895,10.7665,10.895,12836.115380165,0
+PUI.US,D,20090916,000000,10.8643,11.0562,10.8643,11.0483,41000.942990354,0
+PUI.US,D,20090917,000000,11.0859,11.0859,10.984,10.984,9318.1663170177,0
+PUI.US,D,20090918,000000,10.9554,10.9682,10.895,10.9316,43714.991649592,0
+PUI.US,D,20090921,000000,10.8287,10.895,10.807,10.8871,32541.281632983,0
+PUI.US,D,20090922,000000,10.9029,10.9029,10.8219,10.8426,15807.007690464,0
+PUI.US,D,20090923,000000,10.8347,10.9554,10.807,10.807,27568.222278986,0
+PUI.US,D,20090924,000000,10.7843,10.8011,10.7378,10.7506,8367.6425689985,0
+PUI.US,D,20090925,000000,10.7378,10.7931,10.723,10.7467,8504.1539583417,0
+PUI.US,D,20090928,000000,10.895,10.895,10.8485,10.8643,7179.4878839745,0
+PUI.US,D,20090929,000000,10.8723,10.895,10.8011,10.8643,17107.405073391,0
+PUI.US,D,20090930,000000,10.8485,10.8792,10.715,10.7506,11275.840759746,0
+PUI.US,D,20091001,000000,10.7012,10.7576,10.5845,10.6122,11289.997496419,0
+PUI.US,D,20091002,000000,10.4342,10.5241,10.4342,10.5014,10169.592908328,0
+PUI.US,D,20091005,000000,10.5241,10.6518,10.5173,10.6518,8982.4494187811,0
+PUI.US,D,20091006,000000,10.6932,10.7308,10.6596,10.7308,13697.653926242,0
+PUI.US,D,20091007,000000,10.7082,10.7308,10.6884,10.715,7244.204394478,0
+PUI.US,D,20091008,000000,10.7763,10.7843,10.715,10.7665,14779.633086222,0
+PUI.US,D,20091009,000000,10.7763,10.8287,10.7763,10.8219,7878.2239583163,0
+PUI.US,D,20091012,000000,10.8485,10.9029,10.8426,10.8643,6363.4531343453,0
+PUI.US,D,20091013,000000,10.8287,10.8287,10.8011,10.8011,15628.026091102,0
+PUI.US,D,20091014,000000,10.8347,10.8347,10.8011,10.8347,10740.918352617,0
+PUI.US,D,20091015,000000,10.8555,10.9148,10.8555,10.9148,8811.557383233,0
+PUI.US,D,20091016,000000,10.8426,10.9406,10.8159,10.9029,15730.156834241,0
+PUI.US,D,20091019,000000,10.9029,11.0562,10.8643,11.0275,16199.35153539,0
+PUI.US,D,20091020,000000,11.0631,11.0631,10.8555,10.895,22716.506382181,0
+PUI.US,D,20091021,000000,10.9622,11.0275,10.8723,10.8723,14453.016947274,0
+PUI.US,D,20091022,000000,10.8347,10.9247,10.807,10.9148,23293.898999329,0
+PUI.US,D,20091023,000000,10.8792,10.8792,10.7308,10.7467,30964.82788494,0
+PUI.US,D,20091026,000000,10.7763,10.8723,10.5845,10.5993,17281.33069537,0
+PUI.US,D,20091027,000000,10.5993,10.6932,10.5529,10.5687,14870.640679117,0
+PUI.US,D,20091028,000000,10.5459,10.5914,10.451,10.451,47810.333329887,0
+PUI.US,D,20091029,000000,10.4342,10.5321,10.4272,10.5321,8637.631761255,0
+PUI.US,D,20091030,000000,10.5093,10.5093,10.3096,10.3303,9047.1659292845,0
+PUI.US,D,20091102,000000,10.3828,10.3916,10.2374,10.2621,8256.4110665707,0
+PUI.US,D,20091103,000000,10.2295,10.3373,10.2295,10.3096,8680.1019712729,0
+PUI.US,D,20091104,000000,10.3531,10.5241,10.3531,10.4421,22301.916236768,0
+PUI.US,D,20091105,000000,10.4272,10.5529,10.4272,10.5529,14315.494362454,0
+PUI.US,D,20091106,000000,10.5459,10.5993,10.5014,10.5391,15807.007690464,0
+PUI.US,D,20091109,000000,10.6448,10.7012,10.6448,10.7012,6639.5094994615,0
+PUI.US,D,20091110,000000,10.7308,10.7763,10.723,10.7506,11342.579661203,0
+PUI.US,D,20091111,000000,10.8219,10.8643,10.715,10.7378,11139.329370404,0
+PUI.US,D,20091112,000000,10.7082,10.7763,10.5597,10.5597,9773.2042814949,0
+PUI.US,D,20091113,000000,10.5687,10.6448,10.4342,10.6448,13798.773473904,0
+PUI.US,D,20091116,000000,10.63,10.8011,10.63,10.7931,10833.948336465,0
+PUI.US,D,20091117,000000,10.7576,10.807,10.7506,10.7931,12049.405299358,0
+PUI.US,D,20091118,000000,10.7506,10.7763,10.7308,10.7467,11182.810775898,0
+PUI.US,D,20091119,000000,10.6804,10.6804,10.5241,10.5687,14191.117318831,0
+PUI.US,D,20091120,000000,10.5391,10.5391,10.5014,10.5391,18513.977981365,0
+PUI.US,D,20091123,000000,10.6122,10.7467,10.6122,10.6884,14240.665897185,0
+PUI.US,D,20091124,000000,10.6596,10.7378,10.5993,10.7378,10059.372601377,0
+PUI.US,D,20091125,000000,10.7763,10.8485,10.7378,10.8287,12243.554830868,0
+PUI.US,D,20091127,000000,10.715,10.715,10.6122,10.6518,4113.5431988744,0
+PUI.US,D,20091130,000000,10.63,10.6932,10.6122,10.6932,28369.089096465,0
+PUI.US,D,20091201,000000,10.8347,10.8723,10.8159,10.8723,10131.167480217,0
+PUI.US,D,20091202,000000,10.8485,11.0068,10.8485,10.984,18216.686511239,0
+PUI.US,D,20091203,000000,11.0631,11.0938,11.0068,11.0068,13884.725089416,0
+PUI.US,D,20091204,000000,11.0275,11.1531,10.8871,11.0226,30131.602812207,0
+PUI.US,D,20091207,000000,11.2718,11.2718,11.0701,11.0701,22475.841858747,0
+PUI.US,D,20091208,000000,11.0226,11.0859,11.0226,11.0701,11167.642843748,0
+PUI.US,D,20091209,000000,11.0483,11.0789,11.0068,11.0789,3810.1845558896,0
+PUI.US,D,20091210,000000,11.0938,11.1917,11.0938,11.1917,16559.337125066,0
+PUI.US,D,20091211,000000,11.1917,11.3815,11.1917,11.3815,14845.360792201,0
+PUI.US,D,20091214,000000,11.4023,11.4201,11.3955,11.4113,10729.795202373,0
+PUI.US,D,20091215,000000,11.3539,11.3955,11.3311,11.3955,19657.640065418,0
+PUI.US,D,20091216,000000,11.3667,11.4291,11.3667,11.3955,22298.882650339,0
+PUI.US,D,20091217,000000,11.3242,11.3815,11.2778,11.3401,10509.354588472,0
+PUI.US,D,20091218,000000,11.2639,11.2639,11.0701,11.1531,9808.5961231765,0
+PUI.US,D,20091221,000000,11.2234,11.25,11.1996,11.2144,22727.629532424,0
+PUI.US,D,20091222,000000,11.2639,11.2639,11.162,11.17,26016.037222379,0
+PUI.US,D,20091223,000000,11.17,11.2234,11.1531,11.2066,30564.394476199,0
+PUI.US,D,20091224,000000,11.2856,11.2856,11.2639,11.2856,10427.447754866,0
+PUI.US,D,20091228,000000,11.3539,11.3539,11.256,11.3025,18538.246672804,0
+PUI.US,D,20091229,000000,11.3618,11.3618,11.3094,11.3163,17347.05840135,0
+PUI.US,D,20091230,000000,11.3163,11.3401,11.2778,11.3242,22432.360453252,0
+PUI.US,D,20091231,000000,11.3747,11.3747,11.1314,11.1314,23112.895009015,0
+PUI.US,D,20100104,000000,11.2936,11.2936,11.1759,11.1996,15035.465541806,0
+PUI.US,D,20100105,000000,11.2066,11.2066,11.0226,11.0701,21223.981858696,0
+PUI.US,D,20100106,000000,11.0483,11.1145,11.0483,11.0859,16720.117205847,0
+PUI.US,D,20100107,000000,11.0859,11.0859,11.0147,11.0275,29826.22177827,0
+PUI.US,D,20100108,000000,11.0335,11.0335,10.9752,11.0275,9139.1847176566,0
+PUI.US,D,20100111,000000,11.0997,11.1314,11.0414,11.1145,19893.248611469,0
+PUI.US,D,20100112,000000,11.0997,11.1077,11.0631,11.0859,11718.744378505,0
+PUI.US,D,20100113,000000,11.162,11.1996,11.0701,11.1996,28160.782828283,0
+PUI.US,D,20100114,000000,11.1314,11.17,11.1314,11.1442,50514.270034358,0
+PUI.US,D,20100115,000000,11.1442,11.1442,10.9406,11.0859,36108.779274486,0
+PUI.US,D,20100119,000000,11.0631,11.1996,11.0631,11.1996,48100.546431676,0
+PUI.US,D,20100120,000000,11.1531,11.1531,10.9752,11.0938,40633.879032342,0
+PUI.US,D,20100121,000000,11.0701,11.1314,10.8792,10.9148,38600.364928868,0
+PUI.US,D,20100122,000000,10.8426,10.8555,10.723,10.723,25990.757335465,0
+PUI.US,D,20100125,000000,10.7763,10.7931,10.6596,10.7665,16007.224394833,0
+PUI.US,D,20100126,000000,10.7082,10.8287,10.7012,10.7576,57631.063798783,0
+PUI.US,D,20100127,000000,10.7082,10.723,10.5845,10.7082,54385.126318846,0
+PUI.US,D,20100128,000000,10.7763,10.7763,10.5459,10.6122,41524.742247241,0
+PUI.US,D,20100129,000000,10.5993,10.6745,10.5321,10.5391,25587.290340294,0
+PUI.US,D,20100201,000000,10.6063,10.63,10.5014,10.63,308450.01220961,0
+PUI.US,D,20100202,000000,10.6359,10.7012,10.5459,10.7012,78806.508274601,0
+PUI.US,D,20100203,000000,10.6448,10.6745,10.5845,10.63,78134.063282652,0
+PUI.US,D,20100204,000000,10.5241,10.5529,10.3531,10.3531,25267.752569683,0
+PUI.US,D,20100205,000000,10.362,10.362,10.1572,10.2957,67439.65992196,0
+PUI.US,D,20100208,000000,10.2957,10.3373,10.2295,10.2295,13560.131341422,0
+PUI.US,D,20100209,000000,10.2453,10.3758,10.2453,10.3096,14726.039725961,0
+PUI.US,D,20100210,000000,10.2621,10.2957,10.1652,10.2879,16589.672989364,0
+PUI.US,D,20100211,000000,10.2542,10.362,10.2146,10.3531,35354.42744893,0
+PUI.US,D,20100212,000000,10.3096,10.3096,10.2374,10.2671,29391.407723325,0
+PUI.US,D,20100216,000000,10.3996,10.5391,10.3996,10.5391,13949.441599919,0
+PUI.US,D,20100217,000000,10.5845,10.5845,10.4866,10.5093,28913.112262885,0
+PUI.US,D,20100218,000000,10.5093,10.5993,10.5093,10.5993,32077.142909217,0
+PUI.US,D,20100219,000000,10.63,10.7576,10.63,10.7467,23444.567125345,0
+PUI.US,D,20100222,000000,10.807,10.8159,10.6932,10.6932,23905.672262682,0
+PUI.US,D,20100223,000000,10.6804,10.7012,10.5993,10.5993,12337.596010193,0
+PUI.US,D,20100224,000000,10.5845,10.63,10.5529,10.63,29851.501665185,0
+PUI.US,D,20100225,000000,10.5173,10.6063,10.4658,10.6063,40964.539953196,0
+PUI.US,D,20100226,000000,10.6201,10.6201,10.4945,10.5014,35728.569775278,0
+PUI.US,D,20100301,000000,10.5756,10.6596,10.5756,10.6448,22661.901826444,0
+PUI.US,D,20100302,000000,10.715,10.723,10.6804,10.6932,28835.250211186,0
+PUI.US,D,20100303,000000,10.7378,10.7467,10.6676,10.6804,36732.686883558,0
+PUI.US,D,20100304,000000,10.6745,10.7082,10.63,10.6804,21226.004249649,0
+PUI.US,D,20100305,000000,10.7763,10.807,10.715,10.7763,10609.462940657,0
+PUI.US,D,20100308,000000,10.807,10.8347,10.807,10.807,43061.759371697,0
+PUI.US,D,20100309,000000,10.8347,10.8347,10.7576,10.7931,30192.274540804,0
+PUI.US,D,20100310,000000,10.8159,10.8219,10.7763,10.8011,46233.879581843,0
+PUI.US,D,20100311,000000,10.7931,10.8723,10.7843,10.8723,42888.844945196,0
+PUI.US,D,20100312,000000,10.9316,10.9316,10.807,10.8219,46837.563281383,0
+PUI.US,D,20100315,000000,10.7931,10.8485,10.7931,10.8485,33367.428337379,0
+PUI.US,D,20100316,000000,10.8485,10.9554,10.8347,10.9554,22181.583975052,0
+PUI.US,D,20100317,000000,10.9752,11.0147,10.9752,11.0147,70119.327934993,0
+PUI.US,D,20100318,000000,11.0147,11.0147,10.9554,10.9622,21853.956640628,0
+PUI.US,D,20100319,000000,10.9752,10.9752,10.8426,10.8555,22092.598773109,0
+PUI.US,D,20100322,000000,10.807,10.9029,10.8011,10.8871,33721.346754194,0
+PUI.US,D,20100323,000000,10.895,10.9622,10.8723,10.9622,21236.116204415,0
+PUI.US,D,20100324,000000,10.895,10.9089,10.8287,10.8287,29123.440922021,0
+PUI.US,D,20100325,000000,10.8555,10.8643,10.7576,10.7576,37972.412537889,0
+PUI.US,D,20100326,000000,10.7665,10.8159,10.7378,10.7665,19392.706850544,0
+PUI.US,D,20100329,000000,10.8287,10.895,10.8287,10.895,7350.3799195227,0
+PUI.US,D,20100330,000000,10.8723,10.9622,10.8723,10.9148,36759.989161426,0
+PUI.US,D,20100331,000000,10.8643,10.9406,10.8347,10.8643,32982.162860788,0
+PUI.US,D,20100401,000000,10.9622,10.984,10.9148,10.984,19209.680469277,0
+PUI.US,D,20100405,000000,10.9682,11.0335,10.9682,11.0335,11828.964685455,0
+PUI.US,D,20100406,000000,11.0275,11.17,11.0147,11.17,57667.466835942,0
+PUI.US,D,20100407,000000,11.1225,11.2066,11.0226,11.0631,64730.667240105,0
+PUI.US,D,20100408,000000,11.0068,11.0483,10.9622,10.984,19303.721648602,0
+PUI.US,D,20100409,000000,10.9474,11.0147,10.9029,11.0147,22321.128950824,0
+PUI.US,D,20100412,000000,11.0008,11.0701,11.0008,11.0562,35796.319872211,0
+PUI.US,D,20100413,000000,11.0938,11.0938,10.9554,11.0226,12780.499628952,0
+PUI.US,D,20100414,000000,11.0068,11.0631,10.9752,11.0631,33934.708999761,0
+PUI.US,D,20100415,000000,11.0997,11.0997,11.0226,11.0701,16941.569015226,0
+PUI.US,D,20100416,000000,11.0483,11.0483,10.9474,10.984,46095.345801546,0
+PUI.US,D,20100419,000000,11.0226,11.0226,10.895,10.9682,15935.429515994,0
+PUI.US,D,20100420,000000,11.0275,11.0701,11.0147,11.0701,7933.8397095302,0
+PUI.US,D,20100421,000000,11.162,11.162,11.0701,11.0997,23021.887416119,0
+PUI.US,D,20100422,000000,11.0483,11.1383,11.0226,11.1383,25856.268337074,0
+PUI.US,D,20100423,000000,11.0977,11.2292,11.076,11.2292,24084.653862043,0
+PUI.US,D,20100426,000000,11.25,11.2639,11.1818,11.1917,15464.212423891,0
+PUI.US,D,20100427,000000,11.0997,11.2066,10.984,10.984,17808.163538686,0
+PUI.US,D,20100428,000000,11.0483,11.0859,10.993,11.0414,35709.357061222,0
+PUI.US,D,20100429,000000,11.0938,11.1442,11.0631,11.0938,30640.234136945,0
+PUI.US,D,20100430,000000,11.0859,11.2144,11.0562,11.0562,25130.229984865,0
+PUI.US,D,20100503,000000,11.1383,11.2144,11.0789,11.1917,19191.478950698,0
+PUI.US,D,20100504,000000,11.0701,11.1077,10.9682,11.0226,11368.870743595,0
+PUI.US,D,20100505,000000,11.0068,11.0414,10.895,10.9316,23150.30924165,0
+PUI.US,D,20100506,000000,10.8426,11.2856,9.76963,10.6122,120068.33969792,0
+PUI.US,D,20100507,000000,10.807,10.807,10.4144,10.5014,60600.944913605,0
+PUI.US,D,20100510,000000,10.8723,10.8871,10.7506,10.7763,15311.521906922,0
+PUI.US,D,20100511,000000,10.8219,11.0414,10.8219,10.9406,80396.107563842,0
+PUI.US,D,20100512,000000,10.993,11.0701,10.9406,11.0631,24954.281971932,0
+PUI.US,D,20100513,000000,11.1145,11.1145,10.9752,11.0226,14279.091325296,0
+PUI.US,D,20100514,000000,10.9029,10.9247,10.8723,10.9089,12017.047044106,0
+PUI.US,D,20100517,000000,10.9029,10.9554,10.7665,10.9406,21312.967060638,0
+PUI.US,D,20100518,000000,11.0631,11.0938,10.8219,10.8219,15241.749419035,0
+PUI.US,D,20100519,000000,10.7012,10.7763,10.6518,10.6804,20930.735170478,0
+PUI.US,D,20100520,000000,10.3916,10.5173,10.3531,10.3531,28230.555316169,0
+PUI.US,D,20100521,000000,10.2453,10.2739,10.089,10.1889,24668.11365205,0
+PUI.US,D,20100524,000000,10.2295,10.3996,10.1968,10.2671,33023.621875329,0
+PUI.US,D,20100525,000000,9.99211,10.1207,9.91598,10.0811,94525.5419586,0
+PUI.US,D,20100526,000000,10.1731,10.2542,10.1207,10.1394,50924.815397865,0
+PUI.US,D,20100527,000000,10.2879,10.3699,10.2453,10.2957,30524.957852611,0
+PUI.US,D,20100528,000000,10.3699,10.4579,10.3264,10.451,24503.288789363,0
+PUI.US,D,20100601,000000,10.2374,10.3264,10.2048,10.2048,25574.144799098,0
+PUI.US,D,20100602,000000,10.1572,10.3303,10.1572,10.3303,32871.942553837,0
+PUI.US,D,20100603,000000,10.3996,10.4342,10.3373,10.4272,42717.952909648,0
+PUI.US,D,20100604,000000,10.3264,10.3264,10.0811,10.0811,31515.929419695,0
+PUI.US,D,20100607,000000,10.1326,10.2621,10.1326,10.1652,66612.502022087,0
+PUI.US,D,20100608,000000,10.1394,10.1968,10.1058,10.182,25878.51463756,0
+PUI.US,D,20100609,000000,10.3185,10.3185,10.1207,10.1394,34913.546221125,0
+PUI.US,D,20100610,000000,10.3185,10.3758,10.3017,10.3758,11136.295783974,0
+PUI.US,D,20100611,000000,10.2799,10.3758,10.2799,10.3758,2119.4657189874,0
+PUI.US,D,20100614,000000,10.4579,10.5529,10.4579,10.4658,24882.487093093,0
+PUI.US,D,20100615,000000,10.5321,10.6596,10.5321,10.6596,17748.503005567,0
+PUI.US,D,20100616,000000,10.5756,10.7931,10.5756,10.7506,83328.574446029,0
+PUI.US,D,20100617,000000,10.7665,10.8485,10.723,10.8485,22821.67071175,0
+PUI.US,D,20100618,000000,10.7576,10.8011,10.7378,10.8011,33210.693038504,0
+PUI.US,D,20100621,000000,10.8287,10.8555,10.6884,10.7082,13276.99660797,0
+PUI.US,D,20100622,000000,10.723,10.7308,10.4658,10.4718,25069.558256268,0
+PUI.US,D,20100623,000000,10.5014,10.5014,10.3373,10.3699,11358.758788829,0
+PUI.US,D,20100624,000000,10.3373,10.4579,10.3264,10.3264,9053.2331021442,0
+PUI.US,D,20100625,000000,10.4272,10.4272,10.3185,10.362,6647.5990632744,0
+PUI.US,D,20100628,000000,10.3303,10.5093,10.3303,10.4866,15575.443926318,0
+PUI.US,D,20100629,000000,10.362,10.362,10.2374,10.2671,10600.362181367,0
+PUI.US,D,20100630,000000,10.2957,10.3838,10.179,10.179,11419.430517426,0
+PUI.US,D,20100701,000000,10.2453,10.2453,10.0574,10.1326,22869.196899151,0
+PUI.US,D,20100702,000000,10.1968,10.1968,10.1326,10.1504,5386.6383039341,0
+PUI.US,D,20100706,000000,10.2235,10.3303,10.1731,10.2621,7772.0484332716,0
+PUI.US,D,20100707,000000,10.3373,10.5014,10.3373,10.5014,9346.4797903629,0
+PUI.US,D,20100708,000000,10.5993,10.6448,10.5914,10.6448,23029.976979932,0
+PUI.US,D,20100709,000000,10.6884,10.715,10.6122,10.715,3217.6240065925,0
+PUI.US,D,20100712,000000,10.7082,10.7308,10.7082,10.7308,3465.3668983635,0
+PUI.US,D,20100713,000000,10.8159,10.8287,10.7665,10.7931,15801.95171308,0
+PUI.US,D,20100714,000000,10.8219,10.8219,10.7378,10.7763,8189.6721651141,0
+PUI.US,D,20100715,000000,10.8159,10.8792,10.715,10.8792,7000.5062846135,0
+PUI.US,D,20100716,000000,10.7378,10.7378,10.6359,10.6359,1787.7936026573,0
+PUI.US,D,20100719,000000,10.6745,10.807,10.6745,10.7843,12352.763942343,0
+PUI.US,D,20100720,000000,10.7378,10.8485,10.7082,10.8347,3942.6511633263,0
+PUI.US,D,20100721,000000,10.9474,10.9474,10.6804,10.723,8823.6917289524,0
+PUI.US,D,20100722,000000,10.8287,10.9622,10.8287,10.9622,9194.8004688705,0
+PUI.US,D,20100723,000000,10.9089,10.984,10.8485,10.9682,30055.763151461,0
+PUI.US,D,20100726,000000,11.0226,11.0859,11.0226,11.0859,1822.1742488623,0
+PUI.US,D,20100727,000000,11.17,11.2639,11.1531,11.2639,14708.849402858,0
+PUI.US,D,20100728,000000,11.2936,11.2936,11.1442,11.1442,33248.107271138,0
+PUI.US,D,20100729,000000,11.2234,11.516,10.9752,11.0414,15769.593457828,0
+PUI.US,D,20100730,000000,10.9752,10.9752,10.9029,10.9622,6642.5430858914,0
+PUI.US,D,20100802,000000,11.0226,11.1383,11.0226,11.1314,10980.571680575,0
+PUI.US,D,20100803,000000,11.0859,11.1383,11.0859,11.0938,6647.5990632744,0
+PUI.US,D,20100804,000000,11.1383,11.1383,11.0414,11.0483,10414.30221367,0
+PUI.US,D,20100805,000000,11.0226,11.1145,11.0226,11.1145,5273.3844105531,0
+PUI.US,D,20100806,000000,11.0938,11.0938,10.9752,11.0701,3585.6991600808,0
+PUI.US,D,20100809,000000,11.256,11.256,11.1759,11.1996,6677.9349275729,0
+PUI.US,D,20100810,000000,11.0997,11.2639,11.0789,11.25,16197.329144437,0
+PUI.US,D,20100811,000000,11.0789,11.0789,11.0147,11.0335,9627.5921328622,0
+PUI.US,D,20100812,000000,10.9247,11.0226,10.9247,11.0008,15948.57505719,0
+PUI.US,D,20100813,000000,11.0335,11.0997,11.0275,11.0483,4917.4436027842,0
+PUI.US,D,20100816,000000,11.0008,11.0562,10.8555,11.0068,20798.26856304,0
+PUI.US,D,20100817,000000,11.0859,11.2144,11.0859,11.1759,4728.350048657,0
+PUI.US,D,20100818,000000,11.0701,11.2066,11.0562,11.0938,19234.960356192,0
+PUI.US,D,20100819,000000,10.9316,10.9406,10.8555,10.9247,28755.365768533,0
+PUI.US,D,20100820,000000,10.8792,10.9316,10.8485,10.9316,7106.6818096582,0
+PUI.US,D,20100823,000000,10.9406,11.0414,10.9406,10.993,13477.213312339,0
+PUI.US,D,20100824,000000,10.9406,11.0631,10.9406,11.0226,16613.941680803,0
+PUI.US,D,20100825,000000,10.8871,11.0414,10.8871,11.0226,18693.970776202,0
+PUI.US,D,20100826,000000,11.0335,11.0483,10.984,10.984,5521.1273023241,0
+PUI.US,D,20100827,000000,10.9752,11.1996,10.9752,11.1996,30617.98783646,0
+PUI.US,D,20100830,000000,11.2234,11.2234,11.0147,11.0147,22343.37525131,0
+PUI.US,D,20100831,000000,10.9366,11.0849,10.9276,11.0611,9682.1966885995,0
+PUI.US,D,20100901,000000,11.1531,11.3163,11.1531,11.2856,24520.479112465,0
+PUI.US,D,20100902,000000,11.2936,11.3242,11.2322,11.2936,11790.539257344,0
+PUI.US,D,20100903,000000,11.3539,11.3539,11.2778,11.3539,19157.098304492,0
+PUI.US,D,20100907,000000,11.3094,11.3479,11.2936,11.3025,17285.375477276,0
+PUI.US,D,20100908,000000,11.2856,11.2936,11.1996,11.1996,18832.504556499,0
+PUI.US,D,20100909,000000,11.2936,11.3311,11.2936,11.2936,5962.0085301287,0
+PUI.US,D,20100910,000000,11.2451,11.2639,11.1759,11.2322,7064.2115996403,0
+PUI.US,D,20100913,000000,11.2639,11.2856,11.25,11.2856,13892.814653229,0
+PUI.US,D,20100914,000000,11.2322,11.3311,11.2322,11.3025,18428.026365852,0
+PUI.US,D,20100915,000000,11.2066,11.2639,11.2066,11.2639,11060.456123227,0
+PUI.US,D,20100916,000000,11.2066,11.2066,11.1383,11.162,4633.2976738551,0
+PUI.US,D,20100917,000000,11.1759,11.1759,11.0483,11.0701,12373.999047352,0
+PUI.US,D,20100920,000000,11.0701,11.2322,11.0701,11.2322,5632.3588047519,0
+PUI.US,D,20100921,000000,11.256,11.256,11.1759,11.1759,9048.1771247611,0
+PUI.US,D,20100922,000000,11.2639,11.2718,11.1917,11.2451,7263.4171085337,0
+PUI.US,D,20100923,000000,11.1531,11.162,11.1145,11.1145,4669.7007110133,0
+PUI.US,D,20100924,000000,11.1996,11.2856,11.1996,11.256,12221.308530383,0
+PUI.US,D,20100927,000000,11.2639,11.3242,11.2639,11.2856,10821.813990746,0
+PUI.US,D,20100928,000000,11.2066,11.3242,11.2066,11.3242,3797.0390146936,0
+PUI.US,D,20100929,000000,11.3539,11.3539,11.2639,11.2856,9702.4205981318,0
+PUI.US,D,20100930,000000,11.3667,11.3667,11.254,11.2847,15899.026478836,0
+PUI.US,D,20101001,000000,11.3815,11.3885,11.3094,11.3815,11803.68479854,0
+PUI.US,D,20101004,000000,11.4201,11.4201,11.2718,11.3025,8792.3446691773,0
+PUI.US,D,20101005,000000,11.3025,11.4716,11.3025,11.4558,31027.522004489,0
+PUI.US,D,20101006,000000,11.4716,11.4716,11.4023,11.4113,11253.594459261,0
+PUI.US,D,20101007,000000,11.4636,11.4716,11.4201,11.4716,5846.7322457945,0
+PUI.US,D,20101008,000000,11.4716,11.516,11.4716,11.516,13477.213312339,0
+PUI.US,D,20101011,000000,11.5022,11.5606,11.5022,11.5378,5924.5942974939,0
+PUI.US,D,20101012,000000,11.5675,11.5675,11.4201,11.4716,5892.2360422422,0
+PUI.US,D,20101013,000000,11.5022,11.5378,11.4934,11.5319,12542.868691946,0
+PUI.US,D,20101014,000000,11.5962,11.5962,11.4716,11.4716,5675.8402102463,0
+PUI.US,D,20101015,000000,11.6219,11.6219,11.5458,11.5526,8301.9148630184,0
+PUI.US,D,20101018,000000,11.6139,11.6525,11.6051,11.6307,23326.257254581,0
+PUI.US,D,20101019,000000,11.5675,11.6447,11.524,11.5458,19890.215025039,0
+PUI.US,D,20101020,000000,11.6307,11.7,11.5962,11.6525,29223.549274206,0
+PUI.US,D,20101021,000000,11.7297,11.7297,11.4934,11.5378,5078.2236835662,0
+PUI.US,D,20101022,000000,11.5378,11.5378,11.4636,11.4844,20115.711616325,0
+PUI.US,D,20101025,000000,11.5458,11.5526,11.516,11.5378,12657.133780804,0
+PUI.US,D,20101026,000000,11.5319,11.5319,11.4636,11.4636,6934.7785786334,0
+PUI.US,D,20101027,000000,11.3955,11.4429,11.2856,11.4429,11179.777189468,0
+PUI.US,D,20101028,000000,11.5903,11.5903,11.4429,11.4844,38360.71160091,0
+PUI.US,D,20101029,000000,11.4389,11.4904,11.4389,11.4824,15871.724200967,0
+PUI.US,D,20101101,000000,11.5606,11.5606,11.3401,11.3401,9047.1659292845,0
+PUI.US,D,20101102,000000,11.5092,11.524,11.4775,11.5022,10984.616462481,0
+PUI.US,D,20101103,000000,11.5962,11.5962,11.4636,11.516,24422.393151233,0
+PUI.US,D,20101104,000000,11.6941,11.6941,11.6139,11.6525,12214.230162047,0
+PUI.US,D,20101105,000000,11.7208,11.7208,11.6219,11.6387,14968.726640349,0
+PUI.US,D,20101108,000000,11.5962,11.6139,11.5319,11.5903,33229.90575256,0
+PUI.US,D,20101109,000000,11.6139,11.6525,11.5092,11.5092,7442.3987078947,0
+PUI.US,D,20101110,000000,11.4716,11.5022,11.4201,11.4934,15201.30159997,0
+PUI.US,D,20101111,000000,11.4716,11.5319,11.4636,11.524,8230.1199841787,0
+PUI.US,D,20101112,000000,11.4558,11.4636,11.3747,11.4113,8279.6685625329,0
+PUI.US,D,20101115,000000,11.4636,11.5378,11.4636,11.4934,11756.158611139,0
+PUI.US,D,20101116,000000,11.4429,11.4429,11.2856,11.2936,28313.473345252,0
+PUI.US,D,20101117,000000,11.3094,11.3618,11.3025,11.3311,24488.120857213,0
+PUI.US,D,20101118,000000,11.4291,11.4291,11.3747,11.4291,7785.1939744676,0
+PUI.US,D,20101119,000000,11.3242,11.3618,11.2856,11.3618,12957.458837359,0
+PUI.US,D,20101122,000000,11.3025,11.4291,11.3025,11.4291,20988.373312645,0
+PUI.US,D,20101123,000000,11.2639,11.3163,11.2639,11.2856,20955.003861916,0
+PUI.US,D,20101124,000000,11.3667,11.3667,11.3401,11.3667,5425.0637320455,0
+PUI.US,D,20101126,000000,11.3479,11.3667,11.3479,11.3667,1462.1886591869,0
+PUI.US,D,20101129,000000,11.3025,11.3163,11.1759,11.3163,13200.145751747,0
+PUI.US,D,20101130,000000,11.2214,11.3005,11.2214,11.254,6761.8641521321,0
+PUI.US,D,20101201,000000,11.3747,11.4291,11.3618,11.4291,7107.6930051348,0
+PUI.US,D,20101202,000000,11.4113,11.4775,11.4113,11.4636,13109.138158851,0
+PUI.US,D,20101203,000000,11.5526,11.5526,11.436,11.5378,13060.600775974,0
+PUI.US,D,20101206,000000,11.5319,11.5319,11.4636,11.5022,32879.020922173,0
+PUI.US,D,20101207,000000,11.6525,11.6525,11.4429,11.4498,20684.003474182,0
+PUI.US,D,20101208,000000,11.4775,11.4775,11.4023,11.4201,11247.527286401,0
+PUI.US,D,20101209,000000,11.436,11.4636,11.436,11.4558,60195.455527482,0
+PUI.US,D,20101210,000000,11.4636,11.5675,11.4636,11.5675,50314.053329989,0
+PUI.US,D,20101213,000000,11.5458,11.6525,11.5458,11.6051,31044.712327592,0
+PUI.US,D,20101214,000000,11.6575,11.7129,11.6575,11.6654,12965.548401172,0
+PUI.US,D,20101215,000000,11.7366,11.7366,11.6051,11.6139,12556.014233142,0
+PUI.US,D,20101216,000000,11.5675,11.6713,11.5675,11.6525,11147.418934216,0
+PUI.US,D,20101217,000000,11.5319,11.5319,11.4498,11.4934,12363.887092585,0
+PUI.US,D,20101220,000000,11.5606,11.5903,11.5092,11.5675,15306.465929538,0
+PUI.US,D,20101221,000000,11.5675,11.5833,11.5606,11.5833,32411.848611977,0
+PUI.US,D,20101222,000000,11.7079,11.7079,11.5606,11.6051,47392.709598044,0
+PUI.US,D,20101223,000000,11.6051,11.6307,11.5903,11.5962,10896.642456016,0
+PUI.US,D,20101227,000000,11.6219,11.6307,11.5606,11.6051,8249.3326982344,0
+PUI.US,D,20101228,000000,11.5675,11.6139,11.5675,11.6051,12079.741163657,0
+PUI.US,D,20101229,000000,11.5903,11.6041,11.5665,11.6041,13615.747092636,0
+PUI.US,D,20101230,000000,11.6783,11.6783,11.5744,11.5903,44815.172328151,0
+PUI.US,D,20101231,000000,11.5853,11.6179,11.5319,11.5388,46088.26743321,0
+PUI.US,D,20110103,000000,11.6051,11.6941,11.6051,11.6713,20596.029467717,0
+PUI.US,D,20110104,000000,11.6852,11.7,11.6387,11.6852,66355.658371027,0
+PUI.US,D,20110105,000000,11.7445,11.7445,11.6783,11.7129,23625.571115659,0
+PUI.US,D,20110106,000000,11.6387,11.6575,11.6219,11.6525,47681.911504357,0
+PUI.US,D,20110107,000000,11.6783,11.6783,11.5833,11.6447,6974.2152022215,0
+PUI.US,D,20110110,000000,11.6783,11.6941,11.5675,11.6713,35080.393474767,0
+PUI.US,D,20110111,000000,11.6783,11.7079,11.6654,11.6783,7453.5218581375,0
+PUI.US,D,20110112,000000,11.8197,11.8711,11.7208,11.7297,18485.664508019,0
+PUI.US,D,20110113,000000,11.7594,11.7594,11.7129,11.7129,33646.518288925,0
+PUI.US,D,20110114,000000,11.783,11.783,11.7297,11.783,7452.5106626609,0
+PUI.US,D,20110118,000000,11.8108,11.8276,11.7594,11.79,20076.274992736,0
+PUI.US,D,20110119,000000,11.8108,11.8108,11.7129,11.7129,47724.381714375,0
+PUI.US,D,20110120,000000,11.7208,11.7514,11.7079,11.7079,19575.733231812,0
+PUI.US,D,20110121,000000,11.7682,11.7682,11.6852,11.6941,16657.423086298,0
+PUI.US,D,20110124,000000,11.7297,11.79,11.7208,11.7752,30148.793135309,0
+PUI.US,D,20110125,000000,11.797,11.8276,11.7366,11.8276,12307.260145895,0
+PUI.US,D,20110126,000000,11.8424,11.9235,11.8355,11.8859,19452.367383664,0
+PUI.US,D,20110127,000000,11.8859,11.9353,11.8424,11.9235,22317.084168918,0
+PUI.US,D,20110128,000000,11.9987,11.9987,11.6713,11.7079,24787.434718291,0
+PUI.US,D,20110131,000000,11.8652,11.8652,11.699,11.7287,15097.148465879,0
+PUI.US,D,20110201,000000,11.783,11.8711,11.7445,11.8493,7056.1220358274,0
+PUI.US,D,20110202,000000,11.8563,11.9235,11.797,11.8108,13966.631923022,0
+PUI.US,D,20110203,000000,11.7752,11.8622,11.7297,11.8622,18763.743264089,0
+PUI.US,D,20110204,000000,11.79,11.8355,11.7682,11.8355,9285.8080617659,0
+PUI.US,D,20110207,000000,11.8424,11.9175,11.8424,11.9175,8586.0607919476,0
+PUI.US,D,20110208,000000,11.9908,11.9908,11.878,11.9315,10845.071486708,0
+PUI.US,D,20110209,000000,12.0066,12.0066,11.797,11.9027,5994.3667853804,0
+PUI.US,D,20110210,000000,11.9759,11.9759,11.6575,11.9315,4502.8534573716,0
+PUI.US,D,20110211,000000,12.0432,12.0432,11.8859,11.9581,7925.7501457172,0
+PUI.US,D,20110214,000000,12.0857,12.0857,11.8859,11.9353,12728.928659643,0
+PUI.US,D,20110215,000000,11.9443,12.0066,11.9443,11.9838,9527.4837806772,0
+PUI.US,D,20110216,000000,11.9987,12.0768,11.9443,12.0145,8905.5985625583,0
+PUI.US,D,20110218,000000,12.0066,12.0284,11.9838,11.9908,10254.533328364,0
+PUI.US,D,20110222,000000,11.9027,11.9175,11.8355,11.8493,8262.4782394304,0
+PUI.US,D,20110223,000000,11.8424,11.8563,11.7594,11.7594,5195.5223588537,0
+PUI.US,D,20110224,000000,11.7752,11.783,11.6783,11.7594,5811.3404041129,0
+PUI.US,D,20110225,000000,11.8108,11.968,11.8038,11.8859,41535.865397484,0
+PUI.US,D,20110228,000000,11.9561,12.0332,11.9561,12.0115,120870.21771088,0
+PUI.US,D,20110301,000000,11.969,11.9838,11.8949,11.9117,5937.7398386899,0
+PUI.US,D,20110302,000000,11.9175,11.9463,11.879,11.9324,9815.6744915128,0
+PUI.US,D,20110303,000000,12.0006,12.1173,12.0006,12.065,15899.026478836,0
+PUI.US,D,20110304,000000,12.0066,12.0284,11.9235,12.0214,16975.949661431,0
+PUI.US,D,20110307,000000,11.968,12.0768,11.9175,11.9908,17905.238304442,0
+PUI.US,D,20110308,000000,12.0284,12.1599,12.0284,12.1599,10781.366171682,0
+PUI.US,D,20110309,000000,12.1529,12.1975,12.1233,12.1677,10084.652488293,0
+PUI.US,D,20110310,000000,11.9838,12.1401,11.9838,11.9927,4099.3864622018,0
+PUI.US,D,20110311,000000,11.9463,12.0876,11.9463,12.0876,8166.4146691519,0
+PUI.US,D,20110314,000000,12.0857,12.0857,11.797,11.8563,17431.998821386,0
+PUI.US,D,20110315,000000,11.6139,11.7445,11.5458,11.7445,18168.149128362,0
+PUI.US,D,20110316,000000,11.6654,11.6941,11.4934,11.5903,20456.484491944,0
+PUI.US,D,20110317,000000,11.7079,11.7079,11.5744,11.6041,2661.4664944537,0
+PUI.US,D,20110318,000000,11.6783,11.7376,11.6219,11.6525,9811.6297096063,0
+PUI.US,D,20110321,000000,11.7445,11.8206,11.7445,11.7762,9536.5845399667,0
+PUI.US,D,20110322,000000,11.8048,11.8503,11.7604,11.8434,26206.141971984,0
+PUI.US,D,20110323,000000,11.7376,11.8503,11.7376,11.8286,7165.3311473019,0
+PUI.US,D,20110324,000000,11.8949,11.9463,11.879,11.9373,8476.851680473,0
+PUI.US,D,20110325,000000,11.9324,12.0086,11.9324,12.0006,3504.8035219515,0
+PUI.US,D,20110328,000000,12.0303,12.0452,11.9175,11.9175,10361.720048885,0
+PUI.US,D,20110329,000000,11.969,12.0452,11.9324,12.0452,26762.299484123,0
+PUI.US,D,20110330,000000,12.0936,12.2073,12.0936,12.1945,61372.487062263,0
+PUI.US,D,20110331,000000,12.149,12.2221,12.1332,12.1955,15737.235202577,0
+PUI.US,D,20110401,000000,12.2419,12.2805,12.2419,12.2805,10908.776801734,0
+PUI.US,D,20110404,000000,12.2805,12.333,12.2588,12.2805,11178.765993991,0
+PUI.US,D,20110405,000000,12.2667,12.3488,12.2667,12.2805,19281.475348116,0
+PUI.US,D,20110406,000000,12.326,12.326,12.326,12.326,1245.7928271911,0
+PUI.US,D,20110407,000000,12.326,12.326,12.2271,12.2588,14251.789047428,0
+PUI.US,D,20110408,000000,12.2736,12.2736,12.1945,12.2073,8353.4858323259,0
+PUI.US,D,20110411,000000,12.2667,12.333,12.2073,12.2133,12991.839483564,0
+PUI.US,D,20110412,000000,12.1559,12.1697,12.0936,12.0936,8380.7881101945,0
+PUI.US,D,20110413,000000,12.1945,12.1945,12.1401,12.1697,10020.947173266,0
+PUI.US,D,20110414,000000,12.065,12.1697,12.065,12.1619,3766.7031503951,0
+PUI.US,D,20110415,000000,12.2588,12.32,12.2271,12.2964,6596.028093967,0
+PUI.US,D,20110418,000000,12.147,12.147,12.0788,12.1173,3905.2369306915,0
+PUI.US,D,20110419,000000,12.1253,12.147,12.0936,12.1253,9672.0847338333,0
+PUI.US,D,20110420,000000,12.2667,12.32,12.2667,12.2964,18252.078352921,0
+PUI.US,D,20110421,000000,12.2964,12.3636,12.2667,12.3488,11667.173409197,0
+PUI.US,D,20110425,000000,12.3488,12.3932,12.32,12.3932,3675.6955574996,0
+PUI.US,D,20110426,000000,12.4239,12.4882,12.4239,12.4823,19882.125461227,0
+PUI.US,D,20110427,000000,12.5169,12.6138,12.504,12.6138,6525.2444106039,0
+PUI.US,D,20110428,000000,12.6138,12.6672,12.6088,12.6583,9888.4805658292,0
+PUI.US,D,20110429,000000,12.6969,12.7503,12.6909,12.7147,31934.564347014,0
+PUI.US,D,20110502,000000,12.8076,12.8076,12.7285,12.7345,4104.4424395849,0
+PUI.US,D,20110503,000000,12.6969,12.7947,12.6969,12.7345,3725.2441358538,0
+PUI.US,D,20110504,000000,12.6583,12.683,12.6524,12.683,9057.2778840507,0
+PUI.US,D,20110505,000000,12.4961,12.6751,12.4733,12.6583,11927.050646687,0
+PUI.US,D,20110506,000000,12.7157,12.7345,12.6524,12.6524,12171.759952028,0
+PUI.US,D,20110509,000000,12.683,12.7641,12.6583,12.7641,8064.2839260136,0
+PUI.US,D,20110510,000000,12.8314,13.0015,12.7503,12.9817,10216.107900253,0
+PUI.US,D,20110511,000000,13.0163,13.0163,12.8392,12.869,18282.41421722,0
+PUI.US,D,20110512,000000,12.9134,13.0232,12.9134,13.0232,5778.9821488612,0
+PUI.US,D,20110513,000000,13.0381,13.0381,12.869,12.9204,10258.57811027,0
+PUI.US,D,20110516,000000,12.862,12.9204,12.8155,12.8234,10270.71245599,0
+PUI.US,D,20110517,000000,12.7799,12.8462,12.7641,12.8314,8521.3442814441,0
+PUI.US,D,20110518,000000,12.869,12.8758,12.7799,12.862,13752.258481979,0
+PUI.US,D,20110519,000000,12.9283,12.9283,12.8828,12.8986,4124.6663491172,0
+PUI.US,D,20110520,000000,12.869,12.9757,12.8462,12.9678,8618.4190471993,0
+PUI.US,D,20110523,000000,12.8986,12.8986,12.772,12.8392,46419.93954954,0
+PUI.US,D,20110524,000000,12.869,12.869,12.8234,12.8234,1180.065121211,0
+PUI.US,D,20110525,000000,12.7878,12.9134,12.7878,12.9134,4906.3204525415,0
+PUI.US,D,20110526,000000,12.772,12.9134,12.772,12.9055,3916.3600809343,0
+PUI.US,D,20110527,000000,12.9144,12.9827,12.9144,12.9827,32144.893006151,0
+PUI.US,D,20110531,000000,13.0855,13.0855,12.9688,13.0549,12334.562423763,0
+PUI.US,D,20110601,000000,13.0331,13.0331,12.8828,12.8828,4982.1601132877,0
+PUI.US,D,20110602,000000,12.8076,12.862,12.772,12.862,5627.3028273688,0
+PUI.US,D,20110603,000000,12.7157,12.772,12.595,12.7057,23014.809047783,0
+PUI.US,D,20110606,000000,12.6444,12.6583,12.5812,12.588,21716.434055808,0
+PUI.US,D,20110607,000000,12.6078,12.6514,12.5722,12.5722,7701.2647499085,0
+PUI.US,D,20110608,000000,12.5644,12.602,12.5169,12.5416,17932.54058231,0
+PUI.US,D,20110609,000000,12.6078,12.6078,12.5495,12.5722,13280.0301944,0
+PUI.US,D,20110610,000000,12.5495,12.5495,12.4497,12.4862,13050.488821208,0
+PUI.US,D,20110613,000000,12.4961,12.5258,12.4239,12.4823,12881.619176613,0
+PUI.US,D,20110614,000000,12.5495,12.6078,12.5337,12.587,10557.891971349,0
+PUI.US,D,20110615,000000,12.5248,12.5644,12.4209,12.4407,6826.5806626355,0
+PUI.US,D,20110616,000000,12.4713,12.5495,12.4209,12.4645,16048.683409374,0
+PUI.US,D,20110617,000000,12.5812,12.6444,12.5495,12.595,291052.39403442,0
+PUI.US,D,20110620,000000,12.6078,12.6356,12.5812,12.6356,5380.5711310744,0
+PUI.US,D,20110621,000000,12.6672,12.7641,12.6583,12.7581,32759.699855933,0
+PUI.US,D,20110622,000000,12.6514,12.7503,12.6514,12.6672,11008.88515392,0
+PUI.US,D,20110623,000000,12.5416,12.5495,12.4803,12.5337,32276.348418111,0
+PUI.US,D,20110624,000000,12.6078,12.7225,12.6078,12.6356,10633.731632095,0
+PUI.US,D,20110627,000000,12.682,12.7641,12.6444,12.7641,15409.607868154,0
+PUI.US,D,20110628,000000,12.7878,12.8392,12.7147,12.8244,7277.5738452063,0
+PUI.US,D,20110629,000000,12.8472,12.9144,12.8472,12.8926,4448.2489016344,0
+PUI.US,D,20110630,000000,12.951,12.9569,12.8788,12.9569,7638.5706303583,0
+PUI.US,D,20110701,000000,12.9827,13.1646,12.9827,13.133,7420615.5349374,0
+PUI.US,D,20110705,000000,13.133,13.133,13.0855,13.0934,28539.981132013,0
+PUI.US,D,20110706,000000,13.1162,13.1903,13.0855,13.1765,42782.669420152,0
+PUI.US,D,20110707,000000,13.2527,13.2695,13.2121,13.2527,54726.910389941,0
+PUI.US,D,20110708,000000,13.2032,13.2032,13.1082,13.1962,81398.202281169,0
+PUI.US,D,20110711,000000,13.0549,13.0549,12.9915,13.0035,44084.077998557,0
+PUI.US,D,20110712,000000,12.9767,13.0934,12.9767,13.0193,50979.419953602,0
+PUI.US,D,20110713,000000,13.0697,13.1478,13.0351,13.041,33864.936511874,0
+PUI.US,D,20110714,000000,13.0855,13.0934,12.8768,12.8768,73779.855560343,0
+PUI.US,D,20110715,000000,12.9619,12.9619,12.8472,12.9065,53581.225914935,0
+PUI.US,D,20110718,000000,12.87,12.87,12.6672,12.7147,41479.238450794,0
+PUI.US,D,20110719,000000,12.8165,12.863,12.7581,12.863,27098.016382359,0
+PUI.US,D,20110720,000000,12.8768,12.8838,12.8392,12.855,332839.0359101,0
+PUI.US,D,20110721,000000,12.9619,13.0261,12.9372,12.9827,35433.300696106,0
+PUI.US,D,20110722,000000,12.954,12.9619,12.9223,12.954,33169.234023963,0
+PUI.US,D,20110725,000000,12.8472,12.9372,12.8472,12.8768,56627.95788598,0
+PUI.US,D,20110726,000000,12.8442,12.8531,12.7928,12.7928,72687.764445597,0
+PUI.US,D,20110727,000000,12.7147,12.7433,12.6356,12.6444,151438.65696899,0
+PUI.US,D,20110728,000000,12.5822,12.6236,12.5179,12.5357,62307.842878132,0
+PUI.US,D,20110729,000000,12.3913,12.4516,12.2716,12.331,6556966.6239009,0
+PUI.US,D,20110801,000000,12.4862,12.4862,12.3013,12.3903,308135.53041637,0
+PUI.US,D,20110802,000000,12.2716,12.2716,12.065,12.065,30289.349306559,0
+PUI.US,D,20110803,000000,12.0728,12.1421,11.9275,12.1421,37964.322974076,0
+PUI.US,D,20110804,000000,11.9868,11.9868,11.5903,11.5903,338647.34272779,0
+PUI.US,D,20110805,000000,11.7614,11.7614,11.3054,11.5299,338100.28597494,0
+PUI.US,D,20110808,000000,11.1719,11.3579,10.7427,10.7427,130298.60433485,0
+PUI.US,D,20110809,000000,10.9079,11.2342,10.6468,11.2342,41609.682667278,0
+PUI.US,D,20110810,000000,11.1848,11.2975,11.0147,11.0335,9398.0507596703,0
+PUI.US,D,20110811,000000,11.0562,11.433,11.0147,11.4073,36009.682117777,0
+PUI.US,D,20110812,000000,11.4696,11.4696,11.3667,11.3787,5602.0229404534,0
+PUI.US,D,20110815,000000,11.5596,11.785,11.5596,11.785,36501.123119412,0
+PUI.US,D,20110816,000000,11.6447,11.8138,11.6447,11.7614,130079.17491642,0
+PUI.US,D,20110817,000000,11.7989,11.8968,11.792,11.8296,13743.15772269,0
+PUI.US,D,20110818,000000,11.5823,11.6861,11.3845,11.4696,45542.221875837,0
+PUI.US,D,20110819,000000,11.3717,11.516,11.344,11.344,25186.856931554,0
+PUI.US,D,20110822,000000,11.5823,11.5823,11.2668,11.2817,14405.490759874,0
+PUI.US,D,20110823,000000,11.3509,11.5448,11.2896,11.5448,9959.2642491923,0
+PUI.US,D,20110824,000000,11.6525,11.8444,11.6139,11.8365,5542.362407333,0
+PUI.US,D,20110825,000000,12.0332,12.0332,11.5952,11.5952,5941.7846205964,0
+PUI.US,D,20110826,000000,11.7218,11.7218,11.4261,11.6783,4861.8278515704,0
+PUI.US,D,20110829,000000,11.9057,11.9789,11.8652,11.9789,11407.296171706,0
+PUI.US,D,20110830,000000,12.056,12.062,11.8968,12.0254,11392.128239558,0
+PUI.US,D,20110831,000000,12.1025,12.1332,12.0362,12.0936,7418.1300164559,0
+PUI.US,D,20110901,000000,12.1361,12.1658,11.9947,12.0115,8036.981648145,0
+PUI.US,D,20110902,000000,11.8365,11.8365,11.7366,11.7366,7940.9180778665,0
+PUI.US,D,20110906,000000,11.4251,11.6229,11.3114,11.6229,104397.8433968,0
+PUI.US,D,20110907,000000,11.7544,11.8691,11.7475,11.8474,3841.5316156647,0
+PUI.US,D,20110908,000000,11.8394,11.9175,11.7643,11.7722,18585.772860204,0
+PUI.US,D,20110909,000000,11.6229,11.6447,11.4478,11.4904,29828.244169222,0
+PUI.US,D,20110912,000000,11.3925,11.4478,11.3203,11.4478,11180.788384944,0
+PUI.US,D,20110913,000000,11.5368,11.6961,11.5368,11.6881,4987.2160906708,0
+PUI.US,D,20110914,000000,11.6664,11.9175,11.6664,11.8849,7814.5186432895,0
+PUI.US,D,20110915,000000,12.0472,12.0472,11.8365,11.9324,14388.300436771,0
+PUI.US,D,20110916,000000,12.0234,12.061,11.9235,11.9759,7640.5930213115,0
+PUI.US,D,20110919,000000,11.8098,11.878,11.8098,11.878,4532.1781261935,0
+PUI.US,D,20110920,000000,11.9443,12.1253,11.9443,11.968,11625.714394656,0
+PUI.US,D,20110921,000000,11.9522,11.9918,11.8543,11.8602,10290.936365522,0
+PUI.US,D,20110922,000000,11.3559,11.4686,11.2866,11.3341,24828.893732832,0
+PUI.US,D,20110923,000000,11.3044,11.5517,11.3044,11.5517,3928.4944266537,0
+PUI.US,D,20110926,000000,11.5903,11.703,11.5448,11.6881,22352.476010599,0
+PUI.US,D,20110927,000000,11.8602,11.9175,11.8008,11.8098,7239.1484170949,0
+PUI.US,D,20110928,000000,11.7722,11.8098,11.6051,11.6051,8669.9900165067,0
+PUI.US,D,20110929,000000,11.7544,11.7544,11.6307,11.7326,4358.2525042155,0
+PUI.US,D,20110930,000000,11.6169,11.7762,11.6169,11.6259,17280.319499893,0
+PUI.US,D,20111003,000000,11.4904,11.6229,11.1986,11.1986,25057.423910548,0
+PUI.US,D,20111004,000000,11.0374,11.2234,10.9029,11.2144,18864.862811751,0
+PUI.US,D,20111005,000000,11.3114,11.3994,11.2382,11.3994,9199.8564462536,0
+PUI.US,D,20111006,000000,11.4686,11.5903,11.4686,11.5368,9641.7488695348,0
+PUI.US,D,20111007,000000,11.6139,11.6664,11.4538,11.4538,54997.910777675,0
+PUI.US,D,20111010,000000,11.5962,11.6803,11.5665,11.6803,60343.090067067,0
+PUI.US,D,20111011,000000,11.6229,11.6664,11.5903,11.6545,9899.6037160719,0
+PUI.US,D,20111012,000000,11.703,11.8246,11.703,11.8098,12470.062617631,0
+PUI.US,D,20111013,000000,11.7109,11.8246,11.6881,11.7792,6839.7262038315,0
+PUI.US,D,20111014,000000,11.8929,11.9315,11.8849,11.8929,5710.2208564513,0
+PUI.US,D,20111017,000000,11.8691,11.8691,11.794,11.794,4435.1033604384,0
+PUI.US,D,20111018,000000,11.8167,11.9838,11.7643,11.9443,8598.195137667,0
+PUI.US,D,20111019,000000,12.0006,12.0234,11.8849,11.8929,6216.829790236,0
+PUI.US,D,20111020,000000,11.8098,11.8849,11.794,11.878,6293.6806464588,0
+PUI.US,D,20111021,000000,12.0234,12.061,12.0006,12.061,2823.2577707122,0
+PUI.US,D,20111024,000000,12.0452,12.15,12.0452,12.1124,5024.6303233056,0
+PUI.US,D,20111025,000000,11.9918,12.0234,11.9522,11.9522,27165.766479292,0
+PUI.US,D,20111026,000000,12.0234,12.0452,11.9315,12.0006,13939.329645153,0
+PUI.US,D,20111027,000000,12.238,12.3685,12.1807,12.2934,21187.578821538,0
+PUI.US,D,20111028,000000,12.2637,12.2854,12.2221,12.2221,2413.7236026827,0
+PUI.US,D,20111031,000000,12.1411,12.2113,12.1262,12.1589,16111.377528925,0
+PUI.US,D,20111101,000000,11.8325,11.9522,11.787,11.787,31353.12694796,0
+PUI.US,D,20111102,000000,12.0006,12.0372,11.8929,11.9918,22712.461600275,0
+PUI.US,D,20111103,000000,12.1341,12.2716,12.0798,12.2301,5703.142488115,0
+PUI.US,D,20111104,000000,12.2023,12.2023,12.0936,12.1411,1057.7104685405,0
+PUI.US,D,20111107,000000,12.2033,12.2469,12.0798,12.2469,6506.0316965482,0
+PUI.US,D,20111108,000000,12.2301,12.3626,12.15,12.3626,15881.836155733,0
+PUI.US,D,20111109,000000,12.1341,12.2103,12.0876,12.0876,40508.490793242,0
+PUI.US,D,20111110,000000,12.1955,12.1955,12.0956,12.1035,7739.6901780199,0
+PUI.US,D,20111111,000000,12.3013,12.3547,12.2934,12.3171,8654.8220843575,0
+PUI.US,D,20111114,000000,12.2637,12.2637,12.1579,12.1579,822.10192248892,0
+PUI.US,D,20111115,000000,12.1579,12.2854,12.1035,12.2469,17526.040000711,0
+PUI.US,D,20111116,000000,12.1895,12.2173,12.0956,12.0956,4798.1225365435,0
+PUI.US,D,20111117,000000,12.0956,12.1193,11.9522,11.9522,13987.867028031,0
+PUI.US,D,20111118,000000,11.9838,12.0956,11.9838,12.0372,10566.992730639,0
+PUI.US,D,20111121,000000,11.8543,11.9087,11.794,11.9087,26742.07557459,0
+PUI.US,D,20111122,000000,11.9017,11.9017,11.7158,11.7396,16407.657803574,0
+PUI.US,D,20111123,000000,11.6545,11.6545,11.4824,11.4904,18357.242682489,0
+PUI.US,D,20111125,000000,11.5299,11.5596,11.4756,11.4756,1327.699660797,0
+PUI.US,D,20111128,000000,11.7396,11.7643,11.6397,11.703,29158.832763703,0
+PUI.US,D,20111129,000000,11.7643,11.8394,11.7643,11.8008,18635.321438559,0
+PUI.US,D,20111130,000000,12.061,12.2241,12.061,12.2241,120527.4224443,0
+PUI.US,D,20111201,000000,12.2716,12.2716,12.2173,12.2301,10642.832391384,0
+PUI.US,D,20111202,000000,12.3171,12.3171,12.1797,12.1885,4166.1253636585,0
+PUI.US,D,20111205,000000,12.3102,12.3478,12.2301,12.2301,6283.5686916926,0
+PUI.US,D,20111206,000000,12.2854,12.331,12.2854,12.3013,4017.4796285959,0
+PUI.US,D,20111207,000000,12.2785,12.2785,12.1638,12.1955,7903.5038452317,0
+PUI.US,D,20111208,000000,12.1717,12.1717,12.0284,12.0442,124274.91288065,0
+PUI.US,D,20111209,000000,12.065,12.1579,12.065,12.1411,3094.2581584454,0
+PUI.US,D,20111212,000000,12.0718,12.0798,11.9838,12.065,5141.928998593,0
+PUI.US,D,20111213,000000,12.1797,12.1885,12.0876,12.0876,6530.300387987,0
+PUI.US,D,20111214,000000,12.0284,12.0284,11.8899,11.8978,18602.963183307,0
+PUI.US,D,20111215,000000,12.0006,12.0372,11.9759,12.0076,6610.1848306397,0
+PUI.US,D,20111216,000000,12.059,12.1183,11.9295,11.9651,19012.497351337,0
+PUI.US,D,20111219,000000,12.0876,12.1025,11.8513,11.8513,7033.8757353418,0
+PUI.US,D,20111220,000000,12.1717,12.2301,12.1579,12.2023,6130.8781747236,0
+PUI.US,D,20111221,000000,12.2173,12.2854,12.2023,12.2785,37771.184638042,0
+PUI.US,D,20111222,000000,12.3013,12.3102,12.2854,12.2854,3409.7511471496,0
+PUI.US,D,20111223,000000,12.3784,12.3784,12.3478,12.3556,7143.0848468164,0
+PUI.US,D,20111227,000000,12.4091,12.4357,12.3853,12.4309,8277.6461715797,0
+PUI.US,D,20111228,000000,12.331,12.331,12.2934,12.3013,12413.43567094,0
+PUI.US,D,20111229,000000,12.3102,12.3932,12.3102,12.3932,12834.092989212,0
+PUI.US,D,20111230,000000,12.4209,12.4209,12.3666,12.3744,11261.684023074,0
+PUI.US,D,20120103,000000,12.592,12.592,12.324,12.3556,11123.150242777,0
+PUI.US,D,20120104,000000,12.2854,12.3388,12.2716,12.2716,24775.300372572,0
+PUI.US,D,20120105,000000,12.2637,12.2785,12.1797,12.2548,9213.0019874496,0
+PUI.US,D,20120106,000000,12.2093,12.2854,12.1955,12.1955,6453.4495317642,0
+PUI.US,D,20120109,000000,12.1797,12.2785,12.1638,12.2221,26498.377464725,0
+PUI.US,D,20120110,000000,12.331,12.331,12.2637,12.2716,4080.1737481461,0
+PUI.US,D,20120111,000000,12.2854,12.3171,12.2854,12.3171,5939.7622296432,0
+PUI.US,D,20120112,000000,12.2637,12.3478,12.2548,12.3388,15186.133667821,0
+PUI.US,D,20120113,000000,12.237,12.3171,12.2173,12.3171,14297.292843876,0
+PUI.US,D,20120117,000000,12.4309,12.4605,12.3388,12.3478,9012.7852830796,0
+PUI.US,D,20120118,000000,12.3171,12.3853,12.2854,12.3853,246380.81146395,0
+PUI.US,D,20120119,000000,12.4021,12.4021,12.324,12.3556,18215.675315763,0
+PUI.US,D,20120120,000000,12.3102,12.3478,12.2934,12.324,12009.96867577,0
+PUI.US,D,20120123,000000,12.3556,12.3932,12.2934,12.3478,76244.138936856,0
+PUI.US,D,20120124,000000,12.2173,12.2716,12.2173,12.2548,68861.400762082,0
+PUI.US,D,20120125,000000,12.2173,12.4021,12.2023,12.4021,15833.298772855,0
+PUI.US,D,20120126,000000,12.4239,12.4981,12.3695,12.3784,31098.305687852,0
+PUI.US,D,20120127,000000,12.3932,12.3932,12.331,12.3784,7106.6818096582,0
+PUI.US,D,20120130,000000,12.2785,12.2934,12.2469,12.2934,13635.971002168,0
+PUI.US,D,20120131,000000,12.3666,12.3666,12.2795,12.3508,36184.618935231,0
+PUI.US,D,20120201,000000,12.3784,12.507,12.3784,12.4753,19505.960743925,0
+PUI.US,D,20120202,000000,12.4675,12.5614,12.4675,12.4981,7151.1744106293,0
+PUI.US,D,20120203,000000,12.6058,12.6424,12.592,12.6256,13622.825460973,0
+PUI.US,D,20120206,000000,12.592,12.6178,12.5534,12.5842,24496.210421025,0
+PUI.US,D,20120207,000000,12.6128,12.6741,12.5702,12.6573,7992.4890471739,0
+PUI.US,D,20120208,000000,12.6356,12.6909,12.6,12.6909,12311.304927801,0
+PUI.US,D,20120209,000000,12.6178,12.6909,12.6,12.6909,13606.646333347,0
+PUI.US,D,20120210,000000,12.6178,12.6573,12.6058,12.6424,7731.6006142069,0
+PUI.US,D,20120213,000000,12.681,12.7225,12.6573,12.6969,7006.5734574732,0
+PUI.US,D,20120214,000000,12.6356,12.7225,12.5782,12.5782,8758.9752184489,0
+PUI.US,D,20120215,000000,12.681,12.6909,12.6256,12.6256,5891.2248467656,0
+PUI.US,D,20120216,000000,12.6652,12.7888,12.6652,12.773,20613.219790819,0
+PUI.US,D,20120217,000000,12.7967,12.8185,12.7967,12.8185,1401.51693059,0
+PUI.US,D,20120221,000000,12.8106,12.8264,12.7641,12.773,9918.8164301276,0
+PUI.US,D,20120222,000000,12.7355,12.7355,12.6573,12.6573,30704.950647448,0
+PUI.US,D,20120223,000000,12.5376,12.8037,12.5376,12.8037,12998.9178519,0
+PUI.US,D,20120224,000000,12.773,12.7967,12.7503,12.7503,1469.2670275232,0
+PUI.US,D,20120227,000000,12.6969,12.7591,12.6504,12.7503,31155.943830019,0
+PUI.US,D,20120228,000000,12.7285,12.7591,12.6741,12.6909,5095.4140066687,0
+PUI.US,D,20120229,000000,12.6454,12.6692,12.6207,12.6207,10778.332585252,0
+PUI.US,D,20120301,000000,12.6424,12.6909,12.6,12.6356,13861.467593454,0
+PUI.US,D,20120302,000000,12.603,12.6138,12.595,12.6098,2161.9359290053,0
+PUI.US,D,20120305,000000,12.5129,12.5782,12.4911,12.5782,5580.7878354444,0
+PUI.US,D,20120306,000000,12.4931,12.5238,12.4862,12.5169,16365.187593555,0
+PUI.US,D,20120307,000000,12.5337,12.6296,12.5337,12.6296,83376.10063343,0
+PUI.US,D,20120308,000000,12.6385,12.7008,12.6226,12.6949,6312.8933605145,0
+PUI.US,D,20120309,000000,12.7008,12.7769,12.6702,12.7621,12113.110614385,0
+PUI.US,D,20120312,000000,12.7355,12.8264,12.7355,12.7967,3867.8226980567,0
+PUI.US,D,20120313,000000,12.8462,12.869,12.7997,12.869,8023.836106949,0
+PUI.US,D,20120314,000000,12.8926,12.8926,12.7186,12.7255,30651.357287189,0
+PUI.US,D,20120315,000000,12.6909,12.7355,12.6909,12.7285,9621.5249600025,0
+PUI.US,D,20120316,000000,12.6385,12.7552,12.6385,12.7255,8402.0232152034,0
+PUI.US,D,20120319,000000,12.7769,12.8462,12.7186,12.7552,13656.1949117,0
+PUI.US,D,20120320,000000,12.7315,12.7701,12.7107,12.7552,48209.755543151,0
+PUI.US,D,20120321,000000,12.7186,12.8145,12.7186,12.8145,24717.662230405,0
+PUI.US,D,20120322,000000,12.8066,12.8066,12.6949,12.7315,5304.7314703282,0
+PUI.US,D,20120323,000000,12.7107,12.7315,12.7107,12.7315,5962.0085301287,0
+PUI.US,D,20120326,000000,12.869,12.8768,12.8066,12.869,10639.798804955,0
+PUI.US,D,20120327,000000,12.7859,12.9075,12.7859,12.863,24116.000921818,0
+PUI.US,D,20120328,000000,12.8066,12.8066,12.7186,12.7315,14331.673490081,0
+PUI.US,D,20120329,000000,12.7186,12.7463,12.6949,12.7315,5271.3620195999,0
+PUI.US,D,20120330,000000,12.8452,12.8452,12.7987,12.7987,5911.4487562979,0
+PUI.US,D,20120402,000000,12.8066,12.863,12.8066,12.8462,3962.8750728586,0
+PUI.US,D,20120403,000000,12.8145,12.8541,12.8066,12.8145,54682.41778897,0
+PUI.US,D,20120404,000000,12.7552,12.7621,12.7255,12.7315,6917.588255531,0
+PUI.US,D,20120405,000000,12.7008,12.7008,12.6385,12.6702,13560.131341422,0
+PUI.US,D,20120409,000000,12.588,12.603,12.5574,12.595,24888.554265953,0
+PUI.US,D,20120410,000000,12.5812,12.603,12.3498,12.3804,73259.089889885,0
+PUI.US,D,20120411,000000,12.3873,12.4862,12.3873,12.4635,30038.572828359,0
+PUI.US,D,20120412,000000,12.588,12.588,12.5011,12.5238,18524.089936131,0
+PUI.US,D,20120413,000000,12.5011,12.5416,12.4467,12.4467,10953.269402706,0
+PUI.US,D,20120416,000000,12.5238,12.5495,12.4931,12.5238,22819.648320796,0
+PUI.US,D,20120417,000000,12.5089,12.6702,12.5089,12.6702,20137.95791681,0
+PUI.US,D,20120418,000000,12.5416,12.6138,12.5416,12.5653,7361.5030697654,0
+PUI.US,D,20120419,000000,12.5416,12.5416,12.5011,12.5011,523.79925688716,0
+PUI.US,D,20120420,000000,12.5574,12.6226,12.5574,12.595,8282.7021489627,0
+PUI.US,D,20120423,000000,12.4338,12.4862,12.4338,12.4862,2334.8503555066,0
+PUI.US,D,20120424,000000,12.3804,12.5812,12.3804,12.5732,13429.687124939,0
+PUI.US,D,20120425,000000,12.7928,12.7928,12.6385,12.6702,14408.524346304,0
+PUI.US,D,20120426,000000,12.6098,12.7107,12.603,12.6771,21186.567626062,0
+PUI.US,D,20120427,000000,12.6702,12.7255,12.6702,12.7255,523.79925688716,0
+PUI.US,D,20120430,000000,12.6929,12.7295,12.6929,12.7295,2151.8239742391,0
+PUI.US,D,20120501,000000,12.7701,12.8768,12.6949,12.8224,9592.2002911806,0
+PUI.US,D,20120502,000000,12.6534,12.7186,12.6534,12.7107,6801.3007757201,0
+PUI.US,D,20120503,000000,12.7621,12.7621,12.6771,12.686,6623.3303718357,0
+PUI.US,D,20120504,000000,12.6612,12.6702,12.6454,12.6534,1242.7592407612,0
+PUI.US,D,20120507,000000,12.588,12.6385,12.588,12.6385,5164.1752990786,0
+PUI.US,D,20120508,000000,12.5812,12.6454,12.5812,12.6454,11843.121422129,0
+PUI.US,D,20120509,000000,12.5337,12.686,12.5337,12.6385,8013.7241521828,0
+PUI.US,D,20120510,000000,12.686,12.686,12.6385,12.6385,16968.871293095,0
+PUI.US,D,20120511,000000,12.6296,12.7008,12.6138,12.6385,16214.519467539,0
+PUI.US,D,20120514,000000,12.5089,12.588,12.5089,12.5416,7315.9992733177,0
+PUI.US,D,20120515,000000,12.3962,12.5732,12.3962,12.5011,76941.863815721,0
+PUI.US,D,20120516,000000,12.5574,12.5653,12.5169,12.5416,2130.5888692302,0
+PUI.US,D,20120517,000000,12.4783,12.4783,12.3873,12.3962,7622.3915027324,0
+PUI.US,D,20120518,000000,12.3962,12.3962,12.3656,12.3725,1202.3114216966,0
+PUI.US,D,20120521,000000,12.3804,12.4121,12.3804,12.4121,591.54935382044,0
+PUI.US,D,20120522,000000,12.4635,12.5238,12.4189,12.4387,6785.1216480942,0
+PUI.US,D,20120523,000000,12.3042,12.4269,12.2874,12.3656,17705.021600072,0
+PUI.US,D,20120524,000000,12.4121,12.4121,12.4121,12.4121,135.50019386656,0
+PUI.US,D,20120525,000000,12.4635,12.5011,12.4635,12.5011,4238.9314379748,0
+PUI.US,D,20120529,000000,12.5089,12.5812,12.5089,12.5653,2721.127027574,0
+PUI.US,D,20120530,000000,12.5169,12.5169,12.4635,12.4635,4161.0693862754,0
+PUI.US,D,20120531,000000,12.4575,12.5702,12.4348,12.5702,2043.6260582412,0
+PUI.US,D,20120601,000000,12.4437,12.4675,12.3478,12.3626,2352.0406786091,0
+PUI.US,D,20120604,000000,12.3656,12.3962,12.3418,12.3873,21327.123797311,0
+PUI.US,D,20120605,000000,12.4437,12.4843,12.417,12.4675,12483.208158826,0
+PUI.US,D,20120606,000000,12.5218,12.6207,12.5218,12.6207,2000.1446527467,0
+PUI.US,D,20120607,000000,12.685,12.7245,12.6761,12.6761,4086.2409210058,0
+PUI.US,D,20120608,000000,12.5722,12.7621,12.5722,12.7621,4834.5255737017,0
+PUI.US,D,20120611,000000,12.863,12.8768,12.7621,12.7859,19489.781616299,0
+PUI.US,D,20120612,000000,12.6692,12.8462,12.6692,12.8462,9420.2970601559,0
+PUI.US,D,20120613,000000,12.7621,12.8848,12.7552,12.7928,6342.2180293364,0
+PUI.US,D,20120614,000000,12.7769,12.8838,12.7769,12.8768,8869.1955254001,0
+PUI.US,D,20120615,000000,12.9797,13.0381,12.9797,13.0381,5272.3732150765,0
+PUI.US,D,20120618,000000,13.0381,13.0914,13.0321,13.0687,3704.0090308449,0
+PUI.US,D,20120619,000000,13.0756,13.1726,13.0756,13.1013,7978.3323105013,0
+PUI.US,D,20120620,000000,13.0529,13.0608,12.9935,13.0063,1763.5249112185,0
+PUI.US,D,20120621,000000,12.9629,12.9727,12.9629,12.9727,1665.4389499868,0
+PUI.US,D,20120622,000000,12.9006,12.9312,12.9006,12.9243,1930.3721648602,0
+PUI.US,D,20120625,000000,12.7859,12.8541,12.7859,12.8541,1434.8863813183,0
+PUI.US,D,20120626,000000,12.8541,12.9006,12.7997,12.8926,10355.652876026,0
+PUI.US,D,20120627,000000,12.9866,13.0063,12.9797,12.9797,4039.7259290814,0
+PUI.US,D,20120628,000000,12.9797,13.0321,12.9312,13.0321,6661.7557999471,0
+PUI.US,D,20120629,000000,13.1596,13.2427,13.1092,13.1092,12888.697544949,0
+PUI.US,D,20120702,000000,13.5404,13.5404,13.2141,13.2497,4809.2456867863,0
+PUI.US,D,20120703,000000,13.3407,13.3545,13.2951,13.3179,34723.441471522,0
+PUI.US,D,20120705,000000,13.223,13.2655,13.223,13.2655,792.77725366705,0
+PUI.US,D,20120706,000000,13.1408,13.4544,13.1408,13.2655,109066.53291234,0
+PUI.US,D,20120709,000000,13.2052,13.2556,13.1726,13.223,4542.2900809597,0
+PUI.US,D,20120710,000000,13.2734,13.2793,13.2141,13.2329,3360.2025687954,0
+PUI.US,D,20120711,000000,13.2655,13.2655,13.223,13.223,3848.609984001,0
+PUI.US,D,20120712,000000,13.1646,13.2734,13.1408,13.2497,9400.0731506236,0
+PUI.US,D,20120713,000000,13.1784,13.3486,13.1784,13.3486,7784.182778991,0
+PUI.US,D,20120716,000000,13.3229,13.3307,13.2873,13.2951,2730.2277868636,0
+PUI.US,D,20120717,000000,13.4228,13.4228,13.2951,13.3852,9066.3786433402,0
+PUI.US,D,20120718,000000,13.2903,13.402,13.2903,13.402,2488.5520679523,0
+PUI.US,D,20120719,000000,13.3713,13.3713,13.3229,13.3229,2135.6448466133,0
+PUI.US,D,20120720,000000,13.31,13.31,13.2793,13.2873,9658.9391926373,0
+PUI.US,D,20120723,000000,13.124,13.1576,13.0687,13.1408,101527.05943869,0
+PUI.US,D,20120724,000000,13.0618,13.0618,12.9164,12.9164,1670.4949273698,0
+PUI.US,D,20120725,000000,12.863,12.9243,12.8541,12.8848,12510.510436695,0
+PUI.US,D,20120726,000000,13.1576,13.1834,13.1013,13.1834,4328.9278353937,0
+PUI.US,D,20120727,000000,13.3229,13.4296,13.2951,13.399,8528.4226497805,0
+PUI.US,D,20120730,000000,13.4682,13.5028,13.4544,13.4939,9965.331422052,0
+PUI.US,D,20120731,000000,13.5463,13.5463,13.4178,13.4336,8092.5973993589,0
+PUI.US,D,20120801,000000,13.5563,13.5563,13.4386,13.4386,1107.2590468947,0
+PUI.US,D,20120802,000000,13.394,13.394,13.223,13.31,10590.250226601,0
+PUI.US,D,20120803,000000,13.2655,13.4544,13.2655,13.399,16006.213199357,0
+PUI.US,D,20120806,000000,13.485,13.485,13.399,13.399,8456.6277709407,0
+PUI.US,D,20120807,000000,13.4228,13.4228,13.31,13.31,8835.8260746718,0
+PUI.US,D,20120808,000000,13.2951,13.31,13.2497,13.31,6646.5878677978,0
+PUI.US,D,20120809,000000,13.2951,13.3614,13.2951,13.3614,8956.1583363891,0
+PUI.US,D,20120810,000000,13.3307,13.4228,13.3307,13.4228,3728.2777222837,0
+PUI.US,D,20120813,000000,13.4544,13.4544,13.3762,13.3762,1983.9655251209,0
+PUI.US,D,20120814,000000,13.4138,13.4228,13.394,13.394,1728.133069537,0
+PUI.US,D,20120815,000000,13.4228,13.4939,13.4228,13.4484,2803.0338611799,0
+PUI.US,D,20120816,000000,13.4613,13.5107,13.4613,13.4939,5194.5111633771,0
+PUI.US,D,20120817,000000,13.485,13.5563,13.485,13.5107,5403.8286270366,0
+PUI.US,D,20120820,000000,13.4613,13.4613,13.4296,13.4296,910.07592895452,0
+PUI.US,D,20120821,000000,13.4781,13.5107,13.3713,13.4138,5277.4291924596,0
+PUI.US,D,20120822,000000,13.3713,13.3713,13.2497,13.2951,14810.980145996,0
+PUI.US,D,20120823,000000,13.2655,13.2655,13.1576,13.1726,1949.5848789159,0
+PUI.US,D,20120824,000000,13.2141,13.2734,13.2141,13.2407,3955.7967045223,0
+PUI.US,D,20120827,000000,13.3545,13.3545,13.2497,13.2951,6743.662633553,0
+PUI.US,D,20120828,000000,13.2793,13.3179,13.2407,13.3179,11560.997884152,0
+PUI.US,D,20120829,000000,13.2407,13.3307,13.2407,13.2734,2030.4805170452,0
+PUI.US,D,20120830,000000,13.2407,13.2407,13.2141,13.2141,761.43019389195,0
+PUI.US,D,20120831,000000,13.2427,13.2427,13.1804,13.2339,10420.369386529,0
+PUI.US,D,20120904,000000,13.2427,13.3337,13.2259,13.3337,2962.8027464853,0
+PUI.US,D,20120905,000000,13.3505,13.3565,13.3505,13.3565,1939.4729241497,0
+PUI.US,D,20120906,000000,13.3743,13.5513,13.3743,13.5058,19851.789596928,0
+PUI.US,D,20120907,000000,13.5681,13.5829,13.5236,13.5236,3349.0794185526,0
+PUI.US,D,20120910,000000,13.5107,13.5631,13.4939,13.4939,4641.387237668,0
+PUI.US,D,20120911,000000,13.5563,13.5563,13.485,13.485,31433.011390612,0
+PUI.US,D,20120912,000000,13.4939,13.5483,13.4939,13.5483,2419.7907755424,0
+PUI.US,D,20120913,000000,13.5997,13.7016,13.5404,13.671,4752.6187400958,0
+PUI.US,D,20120914,000000,13.6936,13.7224,13.5977,13.5977,16210.474685633,0
+PUI.US,D,20120917,000000,13.5701,13.5919,13.5563,13.578,26357.821293476,0
+PUI.US,D,20120918,000000,13.5611,13.5879,13.5463,13.5829,12180.860711318,0
+PUI.US,D,20120919,000000,13.6136,13.6759,13.5681,13.6759,7692.1639906189,0
+PUI.US,D,20120920,000000,13.5977,13.7837,13.5977,13.7392,51461.760195949,0
+PUI.US,D,20120921,000000,13.8223,13.8618,13.8223,13.8618,4242.9762198813,0
+PUI.US,D,20120924,000000,13.8945,13.9083,13.7451,13.8865,87898.166804857,0
+PUI.US,D,20120925,000000,13.9419,13.9558,13.8459,13.8459,3295.486058292,0
+PUI.US,D,20120926,000000,13.8065,13.8311,13.7926,13.7985,2000.1446527467,0
+PUI.US,D,20120927,000000,13.7669,13.8459,13.7451,13.7985,9273.6737160465,0
+PUI.US,D,20120928,000000,13.7936,13.8065,13.7076,13.7847,5562.5863168653,0
+PUI.US,D,20121001,000000,13.8539,13.8539,13.7224,13.7224,5720.3328112175,0
+PUI.US,D,20121002,000000,13.7768,13.7837,13.7451,13.752,4886.0965430091,0
+PUI.US,D,20121003,000000,13.7134,13.7985,13.7134,13.7768,20240.088659949,0
+PUI.US,D,20121004,000000,13.8065,13.8459,13.8065,13.8311,2559.3357513154,0
+PUI.US,D,20121005,000000,13.9261,13.9616,13.7926,13.8697,4042.7595155113,0
+PUI.US,D,20121008,000000,13.759,13.8865,13.759,13.8697,5477.6458968296,0
+PUI.US,D,20121009,000000,13.8539,13.8539,13.7392,13.7768,15994.078853637,0
+PUI.US,D,20121010,000000,13.752,13.759,13.7303,13.7303,1070.8560097365,0
+PUI.US,D,20121011,000000,13.8401,13.8401,13.8311,13.8311,422.67970922554,0
+PUI.US,D,20121012,000000,13.7926,13.7926,13.7134,13.7134,2692.8135542288,0
+PUI.US,D,20121015,000000,13.7134,13.7392,13.7134,13.7392,1189.1658805006,0
+PUI.US,D,20121016,000000,13.8311,13.8459,13.8143,13.8311,1927.3385784303,0
+PUI.US,D,20121017,000000,13.9083,13.9419,13.9083,13.9261,8445.5046206979,0
+PUI.US,D,20121018,000000,13.9498,13.9894,13.9261,13.9616,9602.3122459468,0
+PUI.US,D,20121019,000000,13.9696,13.9696,13.7837,13.8459,4758.6859129555,0
+PUI.US,D,20121022,000000,13.9261,13.9261,13.7392,13.7392,2056.7715994372,0
+PUI.US,D,20121023,000000,13.5681,13.6373,13.5681,13.6373,32196.463975458,0
+PUI.US,D,20121024,000000,13.6136,13.6294,13.6057,13.6294,1112.3150242777,0
+PUI.US,D,20121025,000000,13.6936,13.7134,13.5879,13.6057,3694.9082715553,0
+PUI.US,D,20121026,000000,13.6057,13.6532,13.6057,13.6532,900.97516966497,0
+PUI.US,D,20121031,000000,13.7451,13.759,13.661,13.6986,6063.1280777903,0
+PUI.US,D,20121102,000000,13.6215,13.6373,13.6057,13.6373,4891.1525203922,0
+PUI.US,D,20121105,000000,13.5681,13.5681,13.4266,13.4425,2640.2313894447,0
+PUI.US,D,20121106,000000,13.5611,13.5829,13.489,13.5463,3794.0054282637,0
+PUI.US,D,20121107,000000,13.402,13.402,13.1943,13.2259,13860.456397977,0
+PUI.US,D,20121108,000000,13.2675,13.2753,13.1854,13.1854,8149.2243460494,0
+PUI.US,D,20121109,000000,12.9876,13.1735,12.9876,13.1172,25607.514249827,0
+PUI.US,D,20121112,000000,13.0331,13.1172,12.9945,12.9945,9200.8676417302,0
+PUI.US,D,20121113,000000,12.8304,13.1498,12.7759,13.0549,12844.204943979,0
+PUI.US,D,20121114,000000,12.9876,13.0331,12.8056,12.8056,10200.939968103,0
+PUI.US,D,20121115,000000,12.7621,12.8452,12.7077,12.7177,9329.2894672604,0
+PUI.US,D,20121116,000000,12.6672,12.8452,12.6434,12.8056,23605.347206127,0
+PUI.US,D,20121119,000000,12.9737,12.9737,12.9085,12.9312,4211.6291601062,0
+PUI.US,D,20121120,000000,12.9312,12.9312,12.8768,12.9312,5634.3811957051,0
+PUI.US,D,20121121,000000,12.9085,12.9243,12.8848,12.9243,6186.4939259375,0
+PUI.US,D,20121123,000000,12.95,12.9797,12.9243,12.9243,3988.154959774,0
+PUI.US,D,20121126,000000,13.0331,13.0331,12.9945,13.0331,4078.1513571929,0
+PUI.US,D,20121127,000000,13.0766,13.1013,13.0766,13.1013,3558.3968822122,0
+PUI.US,D,20121128,000000,12.9797,13.1172,12.9797,13.1172,3613.0014379494,0
+PUI.US,D,20121129,000000,13.1735,13.1943,13.1418,13.1943,3169.086623715,0
+PUI.US,D,20121130,000000,13.1982,13.3051,13.1982,13.3051,20347.27538047,0
+PUI.US,D,20121203,000000,13.2675,13.3505,13.2675,13.3505,14051.572343058,0
+PUI.US,D,20121204,000000,13.3743,13.3743,13.2823,13.3051,15702.854556372,0
+PUI.US,D,20121205,000000,13.3199,13.4266,13.2753,13.3802,4610.0401778929,0
+PUI.US,D,20121206,000000,13.3802,13.4098,13.3802,13.3891,12345.685574007,0
+PUI.US,D,20121207,000000,13.4098,13.4266,13.3436,13.3743,5212.7126819562,0
+PUI.US,D,20121210,000000,13.3743,13.397,13.3505,13.397,1629.0359128286,0
+PUI.US,D,20121211,000000,13.4425,13.4584,13.4266,13.4504,6498.9533282119,0
+PUI.US,D,20121212,000000,13.4178,13.5305,13.4178,13.4584,7115.7825689477,0
+PUI.US,D,20121213,000000,13.5365,13.5365,13.4504,13.4732,3460.3109209804,0
+PUI.US,D,20121214,000000,13.3565,13.5157,13.3565,13.4425,5247.0933281611,0
+PUI.US,D,20121217,000000,13.5365,13.6057,13.4811,13.6057,6607.1512442098,0
+PUI.US,D,20121218,000000,13.4989,13.6759,13.4989,13.661,12073.673990797,0
+PUI.US,D,20121219,000000,13.6373,13.7066,13.5977,13.669,9582.0883364145,0
+PUI.US,D,20121220,000000,13.5879,13.7134,13.5879,13.6986,1861.6108724503,0
+PUI.US,D,20121221,000000,13.5611,13.6235,13.5375,13.576,3532.1057998201,0
+PUI.US,D,20121224,000000,13.4732,13.5611,13.4732,13.5611,5705.1648790682,0
+PUI.US,D,20121226,000000,13.5611,13.5899,13.49,13.49,11644.927108712,0
+PUI.US,D,20121227,000000,13.49,13.4989,13.3327,13.4088,3556.3744912589,0
+PUI.US,D,20121228,000000,13.397,13.4584,13.3881,13.3881,6271.4343459732,0
+PUI.US,D,20121231,000000,13.3733,13.5483,13.3119,13.5483,5904.3703879616,0
+PUI.US,D,20130102,000000,13.8647,13.8647,13.8025,13.8647,3569.5200324549,0
+PUI.US,D,20130103,000000,13.8183,13.8905,13.8183,13.8183,2605.8507432398,0
+PUI.US,D,20130104,000000,13.8351,13.9132,13.8351,13.9132,3780.8598870677,0
+PUI.US,D,20130107,000000,13.8647,13.8905,13.8084,13.8826,8241.2431344215,0
+PUI.US,D,20130108,000000,13.8569,13.8569,13.7244,13.7244,963.66928921517,0
+PUI.US,D,20130109,000000,13.7787,13.7787,13.7787,13.7787,268.97799677989,0
+PUI.US,D,20130110,000000,13.8569,13.8569,13.8183,13.8489,2295.4137319186,0
+PUI.US,D,20130111,000000,13.8431,13.8747,13.8351,13.8489,20890.287351413,0
+PUI.US,D,20130114,000000,13.8569,13.8569,13.8263,13.8263,6690.0692732923,0
+PUI.US,D,20130115,000000,13.7708,13.8263,13.7708,13.8263,6797.2559938136,0
+PUI.US,D,20130116,000000,13.7619,13.8084,13.7619,13.7619,4861.8278515704,0
+PUI.US,D,20130117,000000,13.7708,13.8826,13.7708,13.8489,4735.4284169933,0
+PUI.US,D,20130118,000000,13.8647,13.93,13.8647,13.9132,5620.2244590325,0
+PUI.US,D,20130122,000000,13.93,14.0625,13.93,14.0537,7442.3987078947,0
+PUI.US,D,20130123,000000,13.938,14.0537,13.938,14.0368,5888.1912603357,0
+PUI.US,D,20130124,000000,14.0863,14.0923,14.0368,14.0368,8167.4258646285,0
+PUI.US,D,20130125,000000,13.9538,14.0368,13.9538,14.0368,4185.3380777142,0
+PUI.US,D,20130128,000000,14.0022,14.0863,13.938,14.0625,8998.628546407,0
+PUI.US,D,20130129,000000,13.9598,14.1535,13.9598,14.1001,9748.9355900561,0
+PUI.US,D,20130130,000000,14.0863,14.1101,14.0112,14.0289,10489.130678939,0
+PUI.US,D,20130131,000000,14.02,14.0873,14.02,14.0635,3505.8147174281,0
+PUI.US,D,20130201,000000,14.1179,14.2336,14.1101,14.2268,49811.489178111,0
+PUI.US,D,20130204,000000,14.1535,14.1535,14.0784,14.1001,13063.634362404,0
+PUI.US,D,20130205,000000,14.1535,14.1535,14.0923,14.1239,15239.727028081,0
+PUI.US,D,20130206,000000,14.1101,14.1387,14.1001,14.1318,1051.6432956808,0
+PUI.US,D,20130207,000000,14.1457,14.1457,14.1101,14.1387,8718.5273993843,0
+PUI.US,D,20130208,000000,14.2178,14.2178,14.1457,14.1793,5896.2808241487,0
+PUI.US,D,20130211,000000,14.1318,14.1535,14.1318,14.1318,12163.670388216,0
+PUI.US,D,20130212,000000,14.1101,14.1882,14.0695,14.1882,8547.6353638362,0
+PUI.US,D,20130213,000000,14.2268,14.2268,14.1713,14.1713,2369.2310017116,0
+PUI.US,D,20130214,000000,14.0695,14.1001,14.0022,14.0457,17885.014394909,0
+PUI.US,D,20130215,000000,14.0625,14.0625,14.0289,14.0289,4387.5771730374,0
+PUI.US,D,20130219,000000,13.9756,14.1625,13.9756,14.1535,6093.4639420888,0
+PUI.US,D,20130220,000000,14.2268,14.2268,14.0784,14.0784,19184.400582362,0
+PUI.US,D,20130221,000000,13.9824,14.019,13.938,13.9598,4846.6599194211,0
+PUI.US,D,20130222,000000,14.0537,14.1239,14.0457,14.1239,7253.3051537675,0
+PUI.US,D,20130225,000000,14.202,14.2336,13.9598,13.9598,8356.5194187557,0
+PUI.US,D,20130226,000000,14.0022,14.0368,13.9538,14.0368,7622.3915027324,0
+PUI.US,D,20130227,000000,13.9756,14.0695,13.9756,14.0457,12951.391664499,0
+PUI.US,D,20130228,000000,14.0012,14.1169,13.9528,14.0774,2660.455298977,0
+PUI.US,D,20130301,000000,14.0477,14.0873,14.02,14.0803,16772.699370632,0
+PUI.US,D,20130304,000000,14.1457,14.2099,14.1457,14.1882,1527.916365167,0
+PUI.US,D,20130305,000000,14.2752,14.289,14.2524,14.2662,2815.1682068993,0
+PUI.US,D,20130306,000000,14.2366,14.289,14.2366,14.2614,3370.3145235616,0
+PUI.US,D,20130307,000000,14.2752,14.2979,14.2614,14.289,4572.6259452581,0
+PUI.US,D,20130308,000000,14.2614,14.3207,14.2614,14.3207,1826.2190307687,0
+PUI.US,D,20130311,000000,14.3108,14.3503,14.3108,14.3256,2387.4325202907,0
+PUI.US,D,20130312,000000,14.3286,14.3286,14.2752,14.2752,4553.4132312024,0
+PUI.US,D,20130313,000000,14.3068,14.3533,14.3068,14.3444,2429.9027303086,0
+PUI.US,D,20130314,000000,14.3365,14.3929,14.2821,14.2821,13358.903441575,0
+PUI.US,D,20130315,000000,14.2287,14.4077,14.2287,14.3929,3765.6919549185,0
+PUI.US,D,20130318,000000,14.3365,14.3929,14.3286,14.3761,13758.325654839,0
+PUI.US,D,20130319,000000,14.3929,14.4305,14.2979,14.3613,9318.1663170177,0
+PUI.US,D,20130320,000000,14.4818,14.5086,14.4156,14.5016,9409.1739099131,0
+PUI.US,D,20130321,000000,14.473,14.473,14.4225,14.4225,5311.8098386645,0
+PUI.US,D,20130322,000000,14.4463,14.5174,14.4374,14.4957,26095.921665032,0
+PUI.US,D,20130325,000000,14.4957,14.557,14.4225,14.465,8632.5757838719,0
+PUI.US,D,20130326,000000,14.4957,14.5392,14.4957,14.5392,675.47857837958,0
+PUI.US,D,20130327,000000,14.3929,14.5254,14.3929,14.5254,1629.0359128286,0
+PUI.US,D,20130328,000000,14.5669,14.6767,14.5669,14.6767,4293.5359937121,0
+PUI.US,D,20130401,000000,14.6846,14.7222,14.6045,14.6371,8821.6693379991,0
+PUI.US,D,20130402,000000,14.6995,14.7083,14.6371,14.6371,8379.7769147179,0
+PUI.US,D,20130403,000000,14.6767,14.6767,14.5748,14.5748,3068.97827153,0
+PUI.US,D,20130404,000000,14.6519,14.7163,14.6519,14.7163,7364.5366561953,0
+PUI.US,D,20130405,000000,14.6283,14.8003,14.6283,14.7934,11476.057464117,0
+PUI.US,D,20130408,000000,14.827,14.8784,14.7854,14.8784,10333.406575541,0
+PUI.US,D,20130409,000000,14.9189,14.9971,14.9101,14.9704,3735.35609062,0
+PUI.US,D,20130410,000000,14.9803,15.1286,14.9575,15.1069,8383.8216966243,0
+PUI.US,D,20130411,000000,15.091,15.1623,15.091,15.1533,5688.9857514424,0
+PUI.US,D,20130412,000000,15.1691,15.2413,15.1108,15.2157,19688.987125192,0
+PUI.US,D,20130415,000000,15.2087,15.2087,14.9971,15.0228,8454.6053799875,0
+PUI.US,D,20130416,000000,15.0634,15.1623,15.0554,15.1365,10304.081906718,0
+PUI.US,D,20130417,000000,14.9971,15.0288,14.9507,15.006,8883.3522620727,0
+PUI.US,D,20130418,000000,15.0762,15.1188,15.0228,15.0842,23708.489144742,0
+PUI.US,D,20130419,000000,15.1919,15.2235,15.184,15.2157,7487.9025043425,0
+PUI.US,D,20130422,000000,15.2157,15.3492,15.2157,15.3492,1437.9199677481,0
+PUI.US,D,20130423,000000,15.365,15.4451,15.3334,15.4451,19019.575719673,0
+PUI.US,D,20130424,000000,15.4055,15.4055,15.3204,15.365,9223.1139422157,0
+PUI.US,D,20130425,000000,15.4451,15.5301,15.4451,15.4995,3502.7811309983,0
+PUI.US,D,20130426,000000,15.4995,15.4995,15.4134,15.453,6417.046494606,0
+PUI.US,D,20130429,000000,15.4619,15.5529,15.4619,15.4905,16866.740549957,0
+PUI.US,D,20130430,000000,15.4975,15.5291,15.4975,15.5291,4986.2048951941,0
+PUI.US,D,20130501,000000,15.626,15.626,15.3986,15.3986,7554.6414057991,0
+PUI.US,D,20130502,000000,15.4055,15.4619,15.4055,15.4293,3586.7103555574,0
+PUI.US,D,20130503,000000,15.5529,15.5529,15.4905,15.4995,4230.8418741619,0
+PUI.US,D,20130506,000000,15.4055,15.4134,15.3739,15.3739,3349.0794185526,0
+PUI.US,D,20130507,000000,15.3887,15.4767,15.3887,15.4767,3761.647173012,0
+PUI.US,D,20130508,000000,15.4767,15.4995,15.453,15.4817,4830.4807917953,0
+PUI.US,D,20130509,000000,15.365,15.365,15.2562,15.2562,6495.919741782,0
+PUI.US,D,20130510,000000,15.2691,15.3887,15.2691,15.3887,17317.733732528,0
+PUI.US,D,20130513,000000,15.2691,15.3046,15.2315,15.2691,223096.01322391,0
+PUI.US,D,20130514,000000,15.3739,15.4391,15.3739,15.3986,8169.4482555817,0
+PUI.US,D,20130515,000000,15.4391,15.6014,15.4391,15.5608,3012.3513248395,0
+PUI.US,D,20130516,000000,15.5242,15.5301,15.5163,15.5163,7247.2379809078,0
+PUI.US,D,20130517,000000,15.5242,15.5766,15.4817,15.545,40118.169339268,0
+PUI.US,D,20130520,000000,15.5301,15.545,15.4995,15.4995,5453.3772053908,0
+PUI.US,D,20130521,000000,15.5687,15.6014,15.5074,15.5608,4455.3272699707,0
+PUI.US,D,20130522,000000,15.5687,15.6014,15.2235,15.2878,2907.1869952714,0
+PUI.US,D,20130523,000000,15.1781,15.2789,14.8725,15.2493,19669.774411137,0
+PUI.US,D,20130524,000000,15.2087,15.2087,15.1286,15.1365,6556.591470379,0
+PUI.US,D,20130528,000000,15.1919,15.3046,15.091,15.1188,6746.6962199828,0
+PUI.US,D,20130529,000000,14.9922,14.9922,14.7796,14.8408,29933.408498791,0
+PUI.US,D,20130530,000000,15.0684,15.091,15.0554,15.091,6303.792601225,0
+PUI.US,D,20130531,000000,15.0386,15.1385,15.006,15.0218,11004.840372013,0
+PUI.US,D,20130603,000000,14.9892,14.9892,14.8547,14.9417,6904.4427143349,0
+PUI.US,D,20130604,000000,14.9289,14.9289,14.8201,14.8666,4485.6631342692,0
+PUI.US,D,20130605,000000,14.7716,14.7716,14.7004,14.7004,4986.2048951941,0
+PUI.US,D,20130606,000000,14.6925,14.8577,14.5916,14.829,3847.5987885244,0
+PUI.US,D,20130607,000000,15.0001,15.0337,14.8883,14.9675,7689.1304041891,0
+PUI.US,D,20130610,000000,14.9655,14.9971,14.9575,14.9575,7206.7901618432,0
+PUI.US,D,20130611,000000,14.7291,14.9595,14.7291,14.8577,11038.209822742,0
+PUI.US,D,20130612,000000,14.7934,14.9269,14.7222,14.7508,6257.2776093006,0
+PUI.US,D,20130613,000000,14.8102,14.9575,14.7934,14.9575,1654.315799744,0
+PUI.US,D,20130614,000000,14.9289,15.0258,14.9289,14.9536,12886.675153996,0
+PUI.US,D,20130617,000000,15.0684,15.0684,14.9189,14.9507,2678.6568175561,0
+PUI.US,D,20130618,000000,15.0001,15.1415,15.0001,15.1029,3242.9038935079,0
+PUI.US,D,20130619,000000,15.0594,15.0594,14.8666,14.8666,593.57174477367,0
+PUI.US,D,20130620,000000,14.5679,14.6539,14.4463,14.4463,9653.8832152542,0
+PUI.US,D,20130621,000000,14.4077,14.6292,14.4077,14.5491,14041.460388292,0
+PUI.US,D,20130624,000000,14.297,14.5016,14.297,14.5016,9588.1555092742,0
+PUI.US,D,20130625,000000,14.6451,14.7004,14.5679,14.7004,2199.3501616401,0
+PUI.US,D,20130626,000000,14.7004,14.829,14.7004,14.8201,24284.870566413,0
+PUI.US,D,20130627,000000,14.9922,14.9922,14.9536,14.9675,6491.8749598756,0
+PUI.US,D,20130628,000000,14.9536,15.1029,14.8488,15.0664,3108.414895118,0
+PUI.US,D,20130701,000000,15.1078,15.1078,14.9367,14.9367,1663.4165590335,0
+PUI.US,D,20130702,000000,15.0169,15.0169,14.9219,14.9219,747.27345721932,0
+PUI.US,D,20130703,000000,14.9061,14.9743,14.8883,14.9743,3458.2885300272,0
+PUI.US,D,20130705,000000,14.9536,14.9536,14.9536,14.9536,643.12032312786,0
+PUI.US,D,20130708,000000,15.1078,15.1247,15.1078,15.1148,3444.1317933545,0
+PUI.US,D,20130709,000000,15.1029,15.1879,15.1029,15.1662,3039.6536027081,0
+PUI.US,D,20130710,000000,15.1969,15.3472,15.1879,15.3096,12008.957480293,0
+PUI.US,D,20130711,000000,15.356,15.5598,15.356,15.5598,29220.515687776,0
+PUI.US,D,20130712,000000,15.5598,15.7101,15.5598,15.7012,26722.862860534,0
+PUI.US,D,20130715,000000,15.7912,15.9148,15.7585,15.9148,50642.691859889,0
+PUI.US,D,20130716,000000,15.8772,15.8772,15.8288,15.8377,4498.8086754652,0
+PUI.US,D,20130717,000000,15.8219,15.8624,15.8219,15.8476,5485.7354606425,0
+PUI.US,D,20130718,000000,15.9326,15.9722,15.9326,15.9406,3543.2289500629,0
+PUI.US,D,20130719,000000,15.9643,15.9979,15.9406,15.9821,11118.094265394,0
+PUI.US,D,20130722,000000,15.9544,16.0345,15.9406,15.9821,9226.1475286456,0
+PUI.US,D,20130723,000000,15.9821,16.0117,15.9722,15.9821,5195.5223588537,0
+PUI.US,D,20130724,000000,15.9821,15.9821,15.7427,15.7773,14020.225283282,0
+PUI.US,D,20130725,000000,15.7269,15.8624,15.7269,15.8288,4174.2149274714,0
+PUI.US,D,20130729,000000,15.8852,15.8852,15.8051,15.8624,3737.3784815732,0
+PUI.US,D,20130730,000000,15.9643,15.9643,15.8219,15.8624,5029.6863006886,0
+PUI.US,D,20130731,000000,15.7912,15.8684,15.7912,15.8684,3715.1321810877,0
+PUI.US,D,20130801,000000,15.8772,15.9406,15.8476,15.9148,6659.7334089938,0
+PUI.US,D,20130802,000000,15.899,15.9238,15.892,15.9148,2757.5300647322,0
+PUI.US,D,20130805,000000,15.9326,15.9544,15.9079,15.9148,6279.5239097862,0
+PUI.US,D,20130806,000000,15.8476,15.8852,15.8476,15.8555,6095.486333042,0
+PUI.US,D,20130807,000000,15.625,15.8555,15.625,15.8377,7407.0068662132,0
+PUI.US,D,20130808,000000,15.8288,15.892,15.8288,15.8852,2285.3017771525,0
+PUI.US,D,20130809,000000,15.8772,15.8772,15.7971,15.814,12501.409677405,0
+PUI.US,D,20130812,000000,15.7971,15.7971,15.7517,15.7585,8206.8624882165,0
+PUI.US,D,20130813,000000,15.7101,15.7427,15.7101,15.7427,759.40780293871,0
+PUI.US,D,20130814,000000,15.6716,15.6716,15.6182,15.625,6981.2935705578,0
+PUI.US,D,20130815,000000,15.4599,15.4975,15.2542,15.3956,10436.548514155,0
+PUI.US,D,20130816,000000,15.3314,15.3314,15.2206,15.2542,7986.4218743142,0
+PUI.US,D,20130819,000000,15.1879,15.2453,15.1148,15.1247,34466.59782046,0
+PUI.US,D,20130820,000000,15.1316,15.3185,15.1247,15.2849,6076.2736189863,0
+PUI.US,D,20130821,000000,15.1316,15.1969,15.0871,15.1741,32851.718644304,0
+PUI.US,D,20130822,000000,15.096,15.1969,15.0871,15.1969,2965.8363329151,0
+PUI.US,D,20130823,000000,15.2849,15.2849,15.2374,15.2453,1216.4681583692,0
+PUI.US,D,20130826,000000,15.275,15.3234,15.1969,15.1969,15745.324766389,0
+PUI.US,D,20130827,000000,15.1583,15.2137,15.1029,15.1029,1629.0359128286,0
+PUI.US,D,20130828,000000,15.1029,15.1801,15.0664,15.1415,15537.018498206,0
+PUI.US,D,20130829,000000,15.1415,15.1504,15.1415,15.1504,861.53854607694,0
+PUI.US,D,20130830,000000,15.1078,15.1148,15.0802,15.0802,24365.766204543,0
+PUI.US,D,20130903,000000,15.1553,15.1553,14.9497,15.006,12577.249338151,0
+PUI.US,D,20130904,000000,14.9882,15.0288,14.9882,14.9882,5979.1988532312,0
+PUI.US,D,20130905,000000,14.9397,14.9397,14.9397,14.9397,131.4554119601,0
+PUI.US,D,20130906,000000,15.0129,15.0466,15.006,15.0466,2463.2721810369,0
+PUI.US,D,20130909,000000,15.0001,15.0802,14.9922,15.0802,4411.8458644762,0
+PUI.US,D,20130910,000000,15.1553,15.2019,15.1207,15.2019,3800.0726011234,0
+PUI.US,D,20130911,000000,15.1741,15.2611,15.1583,15.2137,4387.5771730374,0
+PUI.US,D,20130912,000000,15.2047,15.2047,15.1583,15.1583,2210.4733118829,0
+PUI.US,D,20130913,000000,15.2187,15.2453,15.2187,15.2265,4701.0477707884,0
+PUI.US,D,20130916,000000,15.4747,15.4747,15.2137,15.2137,45589.748063238,0
+PUI.US,D,20130917,000000,15.3086,15.3234,15.2928,15.2928,1112.3150242777,0
+PUI.US,D,20130918,000000,15.3007,15.6428,15.2839,15.6014,5704.1536835916,0
+PUI.US,D,20130919,000000,15.6192,15.628,15.5618,15.5687,1610.8343942495,0
+PUI.US,D,20130920,000000,15.5242,15.5539,15.4036,15.4036,4800.1449274968,0
+PUI.US,D,20130923,000000,15.3956,15.5687,15.3956,15.546,49428.246092473,0
+PUI.US,D,20130924,000000,15.5064,15.5776,15.5064,15.5687,3450.1989662142,0
+PUI.US,D,20130925,000000,15.5539,15.5776,15.4895,15.5618,2544.1678191662,0
+PUI.US,D,20130926,000000,15.5242,15.5618,15.4757,15.4895,4180.2821003311,0
+PUI.US,D,20130927,000000,15.3868,15.3956,15.3788,15.3956,1175.0091438279,0
+PUI.US,D,20130930,000000,15.1633,15.356,15.1633,15.356,6274.4679324031,0
+PUI.US,D,20131001,000000,15.4895,15.5371,15.4757,15.4895,6695.1252506754,0
+PUI.US,D,20131002,000000,15.4372,15.5301,15.4372,15.5301,1454.099095374,0
+PUI.US,D,20131003,000000,15.4372,15.4372,15.3175,15.363,3334.92268188,0
+PUI.US,D,20131004,000000,15.3234,15.4194,15.3234,15.4036,1750.3793700225,0
+PUI.US,D,20131007,000000,15.3868,15.4194,15.3709,15.4105,3975.009418578,0
+PUI.US,D,20131008,000000,15.5064,15.5064,15.2601,15.2601,17427.95403948,0
+PUI.US,D,20131009,000000,15.3868,15.3868,15.3086,15.3175,5874.0345236631,0
+PUI.US,D,20131010,000000,15.4441,15.5855,15.4273,15.5855,3228.7471568353,0
+PUI.US,D,20131011,000000,15.628,15.628,15.628,15.628,288.1907108356,0
+PUI.US,D,20131014,000000,15.6597,15.6735,15.546,15.6014,63504.087126969,0
+PUI.US,D,20131015,000000,15.5934,15.637,15.5618,15.5618,1707.9091600046,0
+PUI.US,D,20131016,000000,15.6656,15.6735,15.6192,15.6656,3623.1133927156,0
+PUI.US,D,20131017,000000,15.6735,15.9128,15.6656,15.9128,3913.3264945044,0
+PUI.US,D,20131018,000000,15.9128,16.0711,15.9128,16.0177,5356.3024396356,0
+PUI.US,D,20131021,000000,15.9524,16.0405,15.9524,15.9613,5818.4187724492,0
+PUI.US,D,20131022,000000,16.0493,16.081,16.0493,16.0563,1927.3385784303,0
+PUI.US,D,20131023,000000,16.1344,16.1788,16.0563,16.0563,6655.6886270874,0
+PUI.US,D,20131024,000000,16.0493,16.081,16.0405,16.0493,4720.2604848441,0
+PUI.US,D,20131025,000000,16.1284,16.1788,16.1284,16.1788,4124.6663491172,0
+PUI.US,D,20131028,000000,16.1976,16.2244,16.17,16.1976,5257.2052829273,0
+PUI.US,D,20131029,000000,16.2629,16.2689,16.2471,16.254,2537.0894508299,0
+PUI.US,D,20131030,000000,16.2244,16.2689,16.1976,16.1976,1053.665686634,0
+PUI.US,D,20131031,000000,16.081,16.2184,16.081,16.17,6834.6702264484,0
+PUI.US,D,20131101,000000,16.1522,16.17,16.1284,16.161,3349.0794185526,0
+PUI.US,D,20131104,000000,16.1888,16.254,16.1344,16.2056,11062.47851418,0
+PUI.US,D,20131105,000000,16.2184,16.254,16.2115,16.2115,2921.343731944,0
+PUI.US,D,20131106,000000,16.254,16.2777,16.2244,16.2392,8239.2207434682,0
+PUI.US,D,20131107,000000,16.2629,16.2629,16.0493,16.0493,8169.4482555817,0
+PUI.US,D,20131108,000000,15.8902,16.0899,15.8644,16.0711,6328.0612926638,0
+PUI.US,D,20131111,000000,16.1205,16.1205,16.1205,16.1205,250.7764782008,0
+PUI.US,D,20131112,000000,16.0711,16.0711,16.0097,16.0097,909.0647334779,0
+PUI.US,D,20131113,000000,15.9524,15.9791,15.9524,15.9692,3199.4224880134,0
+PUI.US,D,20131114,000000,16.0563,16.1344,16.0563,16.1344,2130.5888692302,0
+PUI.US,D,20131115,000000,16.1205,16.1788,16.1047,16.1788,650.19869146417,0
+PUI.US,D,20131118,000000,16.2471,16.2471,16.161,16.161,5726.3999840772,0
+PUI.US,D,20131119,000000,16.1284,16.1284,16.081,16.081,498.51936997175,0
+PUI.US,D,20131120,000000,16.0711,16.1432,15.905,15.905,5312.8210341412,0
+PUI.US,D,20131121,000000,16.0097,16.081,16.0097,16.0711,4027.5915833621,0
+PUI.US,D,20131122,000000,16.0493,16.1284,16.0493,16.0968,12857.350485174,0
+PUI.US,D,20131125,000000,16.0325,16.0899,16.0325,16.0641,3679.7403394061,0
+PUI.US,D,20131126,000000,16.0255,16.0255,16.0255,16.0255,938.38940229977,0
+PUI.US,D,20131127,000000,16.0029,16.0563,16.0029,16.0325,10255.544523841,0
+PUI.US,D,20131129,000000,16.1047,16.1344,16.081,16.081,1971.8311794015,0
+PUI.US,D,20131202,000000,16.0325,16.0325,15.9524,15.9791,4355.2189177857,0
+PUI.US,D,20131203,000000,15.896,15.9366,15.8258,15.905,12841.171357549,0
+PUI.US,D,20131204,000000,15.7873,15.9455,15.7873,15.8902,3403.6839742899,0
+PUI.US,D,20131205,000000,15.8733,15.8902,15.8516,15.8644,2914.2653636077,0
+PUI.US,D,20131206,000000,15.9208,16.0325,15.9208,15.9959,12438.715557855,0
+PUI.US,D,20131209,000000,16.0641,16.0641,15.9524,16.0097,4543.3012764363,0
+PUI.US,D,20131210,000000,15.9791,15.987,15.8902,15.8902,3042.6871891379,0
+PUI.US,D,20131211,000000,15.8189,15.8516,15.7388,15.7467,4675.767883873,0
+PUI.US,D,20131212,000000,15.7715,15.81,15.7467,15.7951,1792.8495800404,0
+PUI.US,D,20131213,000000,15.7783,15.8516,15.7715,15.8347,5198.5559452835,0
+PUI.US,D,20131216,000000,15.9613,15.987,15.896,15.905,12196.028643467,0
+PUI.US,D,20131217,000000,15.8902,15.9296,15.8812,15.9296,2595.7387884736,0
+PUI.US,D,20131218,000000,16.0097,16.1788,15.8812,16.1788,6510.0764784547,0
+PUI.US,D,20131219,000000,16.0493,16.1522,16.0325,16.1522,2507.764782008,0
+PUI.US,D,20131220,000000,16.2777,16.3133,16.2777,16.3045,2137.6672375665,0
+PUI.US,D,20131223,000000,16.4152,16.4152,16.3846,16.3934,2716.0710501909,0
+PUI.US,D,20131226,000000,16.4864,16.4864,16.431,16.4795,6453.4495317642,0
+PUI.US,D,20131227,000000,16.524,16.5447,16.524,16.5447,1596.6776575769,0
+PUI.US,D,20131230,000000,16.5141,16.524,16.5141,16.524,1034.4529725783,0
+PUI.US,D,20131231,000000,16.5981,16.5981,16.5695,16.5923,2564.3917286985,0
+PUI.US,D,20140102,000000,16.4795,16.4795,16.3371,16.3371,3337.9562683099,0
+PUI.US,D,20140103,000000,16.346,16.346,16.2461,16.3371,3957.8190954755,0
+PUI.US,D,20140106,000000,16.3371,16.3371,16.3213,16.3213,1972.8423748781,0
+PUI.US,D,20140107,000000,16.4716,16.5062,16.4558,16.4864,24599.352359641,0
+PUI.US,D,20140108,000000,16.3608,16.4558,16.3608,16.4558,8733.6953315335,0
+PUI.US,D,20140109,000000,16.4558,16.4558,16.4004,16.4222,782.66529890089,0
+PUI.US,D,20140110,000000,16.431,16.5981,16.431,16.5981,11880.535654763,0
+PUI.US,D,20140113,000000,16.5547,16.5547,16.3766,16.3766,11421.452908379,0
+PUI.US,D,20140114,000000,16.4637,16.5141,16.431,16.5141,9642.7600650114,0
+PUI.US,D,20140115,000000,16.5547,16.5765,16.5547,16.5695,2356.0854605156,0
+PUI.US,D,20140116,000000,16.5833,16.5923,16.5379,16.5923,7985.4106788376,0
+PUI.US,D,20140117,000000,16.5765,16.6249,16.5765,16.5981,4271.2896932265,0
+PUI.US,D,20140121,000000,16.6812,16.699,16.5547,16.6486,15305.454734062,0
+PUI.US,D,20140122,000000,16.6812,16.795,16.6812,16.795,5250.126914591,0
+PUI.US,D,20140123,000000,16.7238,16.7396,16.6654,16.706,4244.9986108345,0
+PUI.US,D,20140124,000000,16.6338,16.6486,16.4478,16.4478,11029.109063452,0
+PUI.US,D,20140127,000000,16.4558,16.5447,16.4222,16.5447,6044.9265592112,0
+PUI.US,D,20140128,000000,16.5141,16.524,16.4864,16.524,2862.6943943003,0
+PUI.US,D,20140129,000000,16.4478,16.524,16.4222,16.4222,3449.1877707376,0
+PUI.US,D,20140130,000000,16.6654,16.6812,16.6654,16.6812,866.59452346002,0
+PUI.US,D,20140131,000000,16.5923,16.7148,16.5923,16.699,5477.6458968296,0
+PUI.US,D,20140203,000000,16.6892,16.6892,16.3133,16.3133,20878.153005693,0
+PUI.US,D,20140204,000000,16.2619,16.3371,16.2382,16.3133,13291.153344642,0
+PUI.US,D,20140205,000000,16.2777,16.3529,16.2777,16.3529,2124.5216963705,0
+PUI.US,D,20140206,000000,16.3846,16.4152,16.3608,16.3846,4441.1705332981,0
+PUI.US,D,20140207,000000,16.4795,16.5062,16.4558,16.4864,3260.0942166104,0
+PUI.US,D,20140210,000000,16.4716,16.5695,16.4716,16.5695,3735.35609062,0
+PUI.US,D,20140211,000000,16.616,16.7456,16.616,16.7456,2288.3353635823,0
+PUI.US,D,20140212,000000,16.7326,16.7456,16.7148,16.7456,3354.1353959357,0
+PUI.US,D,20140213,000000,16.6338,16.9522,16.6338,16.9463,18558.470582336,0
+PUI.US,D,20140214,000000,16.9611,17.0026,16.9463,16.978,4462.405638307,0
+PUI.US,D,20140218,000000,17.0937,17.1095,17.0432,17.0689,5424.0525365689,0
+PUI.US,D,20140219,000000,17.0521,17.1866,16.9611,16.9611,17088.192359336,0
+PUI.US,D,20140220,000000,17.0432,17.1629,17.0432,17.1629,6769.953715945,0
+PUI.US,D,20140221,000000,17.1866,17.244,17.149,17.149,3685.8075122658,0
+PUI.US,D,20140224,000000,17.1253,17.2657,17.1095,17.149,8321.1275770741,0
+PUI.US,D,20140225,000000,17.0521,17.149,17.0521,17.0857,3953.7743135691,0
+PUI.US,D,20140226,000000,17.0768,17.1095,16.97,16.9878,5791.1164945806,0
+PUI.US,D,20140227,000000,17.0432,17.0432,16.97,17.0106,9728.7116805238,0
+PUI.US,D,20140228,000000,17.0768,17.1688,17.0432,17.1688,11686.386123253,0
+PUI.US,D,20140303,000000,16.9611,17.06,16.9334,17.0264,8445.5046206979,0
+PUI.US,D,20140304,000000,17.0768,17.2212,17.0768,17.2054,12698.592795345,0
+PUI.US,D,20140305,000000,17.2054,17.2054,17.0768,17.0768,3152.9074960891,0
+PUI.US,D,20140306,000000,17.0857,17.0857,16.9878,17.0343,5380.5711310744,0
+PUI.US,D,20140307,000000,16.9394,16.9611,16.8909,16.9611,2390.4661067205,0
+PUI.US,D,20140310,000000,16.8909,16.978,16.8177,16.9463,10744.963134523,0
+PUI.US,D,20140311,000000,16.881,16.978,16.8583,16.8998,4701.0477707884,0
+PUI.US,D,20140312,000000,16.8088,16.978,16.8088,16.978,1585.5545073341,0
+PUI.US,D,20140313,000000,17.1688,17.1777,17.1629,17.1777,765.47497579841,0
+PUI.US,D,20140314,000000,17.2598,17.3171,17.2598,17.2657,3942.6511633263,0
+PUI.US,D,20140317,000000,17.3003,17.3973,17.3003,17.3883,2557.3133603622,0
+PUI.US,D,20140318,000000,17.4615,17.4744,17.4378,17.4378,5862.9113734203,0
+PUI.US,D,20140319,000000,17.3883,17.3883,17.2143,17.2143,2409.6788207762,0
+PUI.US,D,20140320,000000,17.149,17.1559,17.1253,17.1253,1719.0323102474,0
+PUI.US,D,20140321,000000,17.3329,17.3497,17.2588,17.2588,2041.603667288,0
+PUI.US,D,20140324,000000,17.1322,17.2044,17.1322,17.1846,15924.30636575,0
+PUI.US,D,20140325,000000,17.1481,17.2736,17.1481,17.2498,3693.8970760787,0
+PUI.US,D,20140326,000000,17.244,17.3082,17.1668,17.1668,3355.1465914123,0
+PUI.US,D,20140327,000000,17.1481,17.1481,17.1391,17.1481,3106.3925041648,0
+PUI.US,D,20140328,000000,17.2835,17.2835,17.235,17.244,1256.9159774339,0
+PUI.US,D,20140331,000000,17.3577,17.4823,17.3497,17.4744,9802.5289503168,0
+PUI.US,D,20140401,000000,17.4219,17.4823,17.3785,17.4219,5571.6870761549,0
+PUI.US,D,20140402,000000,17.3695,17.4219,17.3695,17.4219,1444.9983360845,0
+PUI.US,D,20140403,000000,17.4971,17.4971,17.4289,17.4605,38024.994702673,0
+PUI.US,D,20140404,000000,17.5268,17.6296,17.4219,17.4437,13071.723926217,0
+PUI.US,D,20140407,000000,17.3497,17.4823,17.2993,17.2993,4191.4052505739,0
+PUI.US,D,20140408,000000,17.3963,17.5328,17.3963,17.5328,8603.25111505,0
+PUI.US,D,20140409,000000,17.3963,17.5742,17.3695,17.4971,5478.6570923062,0
+PUI.US,D,20140410,000000,17.4823,17.5832,17.3617,17.4219,6055.0385139774,0
+PUI.US,D,20140411,000000,17.2648,17.4526,17.1539,17.3577,7874.1791764098,0
+PUI.US,D,20140414,000000,17.3617,17.5564,17.3329,17.4526,54920.048725976,0
+PUI.US,D,20140415,000000,17.4823,17.6217,17.4823,17.6217,12700.615186299,0
+PUI.US,D,20140416,000000,17.9035,17.9115,17.7107,17.863,17481.547399739,0
+PUI.US,D,20140417,000000,17.8957,17.9035,17.7592,17.7592,21300.832714918,0
+PUI.US,D,20140421,000000,17.7107,17.8432,17.7107,17.775,12214.230162047,0
+PUI.US,D,20140422,000000,17.7592,17.8056,17.7186,17.8056,2186.2046204441,0
+PUI.US,D,20140423,000000,17.9273,17.9333,17.7978,17.8432,11072.590468947,0
+PUI.US,D,20140424,000000,17.8146,17.9609,17.8146,17.9194,14585.483554711,0
+PUI.US,D,20140425,000000,17.8205,18.0153,17.8205,18.0153,55840.236609696,0
+PUI.US,D,20140428,000000,17.9679,18.0806,17.8867,18.0568,12622.753134599,0
+PUI.US,D,20140429,000000,18.0074,18.1508,18.0025,18.0153,4974.0705494748,0
+PUI.US,D,20140430,000000,18.0658,18.0974,17.9609,18.0884,37900.617659049,0
+PUI.US,D,20140501,000000,18.1666,18.1666,18.0242,18.1192,10171.615299282,0
+PUI.US,D,20140502,000000,18.1053,18.1053,17.8304,17.9194,24725.751794218,0
+PUI.US,D,20140505,000000,17.7888,18.0074,17.7888,18.0074,22909.644718215,0
+PUI.US,D,20140506,000000,17.9679,17.9679,17.863,17.8957,20082.342165596,0
+PUI.US,D,20140507,000000,17.9194,18.1132,17.9194,18.1132,27780.573329075,0
+PUI.US,D,20140508,000000,18.1132,18.1192,17.9035,17.9035,3022.4632796056,0
+PUI.US,D,20140509,000000,17.9431,17.9431,17.7186,17.7186,3124.5940227438,0
+PUI.US,D,20140512,000000,17.8531,17.8531,17.6603,17.6603,11488.191809836,0
+PUI.US,D,20140513,000000,17.781,17.7888,17.6069,17.6365,7350.3799195227,0
+PUI.US,D,20140514,000000,17.6691,17.8205,17.6533,17.7414,4793.0665591605,0
+PUI.US,D,20140515,000000,17.7265,17.7265,17.5891,17.6296,3988.154959774,0
+PUI.US,D,20140516,000000,17.5742,17.6949,17.5742,17.6949,3525.0274314838,0
+PUI.US,D,20140519,000000,17.7028,17.7028,17.5328,17.5328,7566.7757515185,0
+PUI.US,D,20140520,000000,17.6138,17.6365,17.4437,17.5664,9840.9543784282,0
+PUI.US,D,20140521,000000,17.5891,17.5891,17.4971,17.5268,3114.4820679777,0
+PUI.US,D,20140522,000000,17.4912,17.7186,17.4912,17.6791,5838.6426819815,0
+PUI.US,D,20140523,000000,17.5742,17.7592,17.5742,17.7107,9151.319063376,0
+PUI.US,D,20140527,000000,17.8205,17.8205,17.7414,17.7414,870.63930536649,0
+PUI.US,D,20140528,000000,17.781,17.8699,17.781,17.8699,4826.4360098888,0
+PUI.US,D,20140529,000000,17.9194,17.9194,17.7671,17.8393,3720.1881584707,0
+PUI.US,D,20140530,000000,17.8779,17.9431,17.8205,17.863,2584.6156382308,0
+PUI.US,D,20140602,000000,17.9115,17.9777,17.8957,17.8957,6831.6366400186,0
+PUI.US,D,20140603,000000,17.8699,17.9115,17.8531,17.8531,4534.2005171467,0
+PUI.US,D,20140604,000000,17.8146,17.9115,17.8146,17.8779,8548.6465593128,0
+PUI.US,D,20140605,000000,17.9273,18.0884,17.9035,18.0568,14238.643506231,0
+PUI.US,D,20140606,000000,18.1132,18.127,18.041,18.049,4221.7411148723,0
+PUI.US,D,20140609,000000,18.041,18.041,17.9521,17.9777,4873.9621972898,0
+PUI.US,D,20140610,000000,17.9194,17.9194,17.8779,17.8779,3482.557221466,0
+PUI.US,D,20140611,000000,17.7503,17.8056,17.7503,17.781,4465.4392247368,0
+PUI.US,D,20140612,000000,17.7028,17.7503,17.5742,17.7503,4631.2752829019,0
+PUI.US,D,20140613,000000,17.7503,17.9609,17.7503,17.9273,2475.4065267563,0
+PUI.US,D,20140616,000000,18.0884,18.2408,18.0884,18.1844,2995.161001737,0
+PUI.US,D,20140617,000000,18.2329,18.2507,18.0884,18.1745,12480.174572397,0
+PUI.US,D,20140618,000000,18.127,18.5137,18.127,18.5137,13402.38484707,0
+PUI.US,D,20140619,000000,18.4683,18.6274,18.4683,18.5948,8254.3886756175,0
+PUI.US,D,20140620,000000,18.575,18.6226,18.5315,18.582,3322.7883361606,0
+PUI.US,D,20140623,000000,18.5315,18.5395,18.5078,18.5395,2552.2573829791,0
+PUI.US,D,20140624,000000,18.665,18.6878,18.575,18.582,4675.767883873,0
+PUI.US,D,20140625,000000,18.4929,18.7046,18.4929,18.7046,9038.065169995,0
+PUI.US,D,20140626,000000,18.665,18.7293,18.665,18.7293,3096.2805493986,0
+PUI.US,D,20140627,000000,18.7363,18.7857,18.7214,18.7679,1925.3161874771,0
+PUI.US,D,20140630,000000,18.8104,18.8984,18.7857,18.8896,6117.7326335276,0
+PUI.US,D,20140701,000000,18.8559,18.8896,18.8193,18.8282,7245.2155899546,0
+PUI.US,D,20140702,000000,18.6957,18.7214,18.4643,18.4929,12345.685574007,0
+PUI.US,D,20140703,000000,18.4119,18.4119,18.2912,18.3476,15950.597448143,0
+PUI.US,D,20140707,000000,18.4287,18.4643,18.2764,18.3219,3252.0046527975,0
+PUI.US,D,20140708,000000,18.4208,18.4929,18.4208,18.4712,6201.6618580867,0
+PUI.US,D,20140709,000000,18.5246,18.5246,18.3664,18.4208,3010.3289338862,0
+PUI.US,D,20140710,000000,18.4119,18.5246,18.3476,18.4771,10615.530113516,0
+PUI.US,D,20140711,000000,18.5246,18.5246,18.3792,18.4119,4697.0029888819,0
+PUI.US,D,20140714,000000,18.3792,18.4287,18.3001,18.3001,4331.9614218235,0
+PUI.US,D,20140715,000000,18.2605,18.315,18.2605,18.315,6144.0237159196,0
+PUI.US,D,20140716,000000,18.2427,18.3882,18.2427,18.3219,6767.9313249918,0
+PUI.US,D,20140717,000000,18.2675,18.3574,18.1587,18.1587,9336.3678355967,0
+PUI.US,D,20140718,000000,18.2605,18.2605,18.2605,18.2605,323.58255251716,0
+PUI.US,D,20140721,000000,18.315,18.315,18.2527,18.2833,3780.8598870677,0
+PUI.US,D,20140722,000000,18.3733,18.3733,18.315,18.3308,8537.52340907,0
+PUI.US,D,20140723,000000,18.2675,18.3219,18.2675,18.2833,2889.9966721689,0
+PUI.US,D,20140724,000000,18.307,18.4119,18.307,18.3574,2635.1754120616,0
+PUI.US,D,20140725,000000,18.2259,18.2259,18.1923,18.1923,3204.4784653965,0
+PUI.US,D,20140728,000000,18.2427,18.405,18.1993,18.396,30532.036220947,0
+PUI.US,D,20140729,000000,18.5246,18.5246,18.3387,18.3733,3606.9342650897,0
+PUI.US,D,20140730,000000,18.3792,18.3792,18.0726,18.127,13651.138934318,0
+PUI.US,D,20140731,000000,18.0025,18.0331,17.8284,17.8373,18655.545348091,0
+PUI.US,D,20140801,000000,17.7177,17.8947,17.6197,17.8126,29579.490081975,0
+PUI.US,D,20140804,000000,17.8186,17.8186,17.4783,17.7077,16716.072423941,0
+PUI.US,D,20140805,000000,17.7325,17.7325,17.5298,17.5802,6639.5094994615,0
+PUI.US,D,20140806,000000,17.3665,17.4329,17.3122,17.328,59221.674283501,0
+PUI.US,D,20140807,000000,17.4655,17.5228,17.3833,17.4387,23485.014944409,0
+PUI.US,D,20140808,000000,17.6919,17.7394,17.6523,17.7394,818.05714058245,0
+PUI.US,D,20140811,000000,17.8186,17.8284,17.7246,17.7246,7397.9061069236,0
+PUI.US,D,20140812,000000,17.6425,17.779,17.6425,17.685,11702.565250879,0
+PUI.US,D,20140813,000000,17.779,17.8769,17.7651,17.7958,3770.7479323016,0
+PUI.US,D,20140814,000000,17.9679,18.0074,17.9263,17.9599,8749.8744591594,0
+PUI.US,D,20140815,000000,18.1142,18.1142,17.9935,18.0658,4402.7451051866,0
+PUI.US,D,20140818,000000,18.0984,18.0984,18.0242,18.0242,3374.359305468,0
+PUI.US,D,20140819,000000,18.0894,18.2259,18.0894,18.2091,1574.4313570913,0
+PUI.US,D,20140820,000000,18.2764,18.2764,18.2349,18.2527,1541.061906363,0
+PUI.US,D,20140821,000000,18.3476,18.3476,18.307,18.307,1212.4233764627,0
+PUI.US,D,20140822,000000,18.2912,18.2912,18.2833,18.2833,1597.6888530535,0
+PUI.US,D,20140825,000000,18.3219,18.3792,18.3219,18.3476,6348.2852021961,0
+PUI.US,D,20140826,000000,18.3664,18.3664,18.2675,18.2675,2184.1822294908,0
+PUI.US,D,20140827,000000,18.315,18.396,18.315,18.396,2460.238594607,0
+PUI.US,D,20140828,000000,18.4208,18.5315,18.4208,18.5315,1008.1618901863,0
+PUI.US,D,20140829,000000,18.5395,18.6562,18.5246,18.6562,6566.7034251452,0
+PUI.US,D,20140902,000000,18.665,18.6957,18.4929,18.5078,7117.804959901,0
+PUI.US,D,20140903,000000,18.5661,18.6156,18.5661,18.582,3730.3001132369,0
+PUI.US,D,20140904,000000,18.5563,18.582,18.5078,18.582,3537.1617772032,0
+PUI.US,D,20140905,000000,18.665,18.7609,18.665,18.7609,11805.707189493,0
+PUI.US,D,20140908,000000,18.6799,18.6799,18.6799,18.6799,334.70570275994,0
+PUI.US,D,20140909,000000,18.575,18.582,18.4712,18.4712,2979.9930695877,0
+PUI.US,D,20140910,000000,18.3882,18.3882,18.3001,18.3792,6939.8345560165,0
+PUI.US,D,20140911,000000,18.3387,18.4841,18.3387,18.4771,3566.4864460251,0
+PUI.US,D,20140912,000000,18.4929,18.4929,18.0984,18.1854,4432.0697740085,0
+PUI.US,D,20140915,000000,18.1854,18.2091,18.1202,18.1854,6595.0168984904,0
+PUI.US,D,20140916,000000,18.2764,18.3387,18.2764,18.3308,2105.3089823148,0
+PUI.US,D,20140917,000000,18.3664,18.3664,18.2675,18.3664,3093.2469629687,0
+PUI.US,D,20140918,000000,18.3387,18.3387,18.1755,18.1755,5495.8474154087,0
+PUI.US,D,20140919,000000,18.2655,18.2655,18.2566,18.2655,826.14670439538,0
+PUI.US,D,20140922,000000,18.1567,18.2655,18.1162,18.1162,5533.2616480435,0
+PUI.US,D,20140923,000000,18.0538,18.0856,18.0034,18.038,1870.7116317398,0
+PUI.US,D,20140924,000000,17.8976,18.0034,17.8976,17.9549,2587.6492246607,0
+PUI.US,D,20140925,000000,17.9718,17.9718,17.7978,17.8452,3700.975444415,0
+PUI.US,D,20140926,000000,17.782,17.864,17.7265,17.864,4572.6259452581,0
+PUI.US,D,20140929,000000,17.8887,17.8976,17.8393,17.8976,9484.0023751827,0
+PUI.US,D,20140930,000000,17.9549,18.0282,17.9055,17.9055,2181.148643061,0
+PUI.US,D,20141001,000000,18.0034,18.0114,17.8887,17.9362,2778.7651697411,0
+PUI.US,D,20141002,000000,17.9213,17.9718,17.8314,17.8798,7258.3611311506,0
+PUI.US,D,20141003,000000,17.8719,18.045,17.864,18.045,14259.878611241,0
+PUI.US,D,20141006,000000,18.0538,18.0934,17.9549,17.9876,1343.8787884228,0
+PUI.US,D,20141007,000000,18.0934,18.1162,17.9718,18.0034,978.83722136442,0
+PUI.US,D,20141008,000000,18.0034,18.1973,17.9629,18.1973,4013.4348466894,0
+PUI.US,D,20141009,000000,18.0114,18.0114,17.9055,17.9055,5172.2648628915,0
+PUI.US,D,20141010,000000,17.8452,18.038,17.8146,18.038,27738.103119057,0
+PUI.US,D,20141013,000000,17.8719,17.9629,17.5713,17.864,18925.534540348,0
+PUI.US,D,20141014,000000,17.8551,17.9965,17.8146,17.8393,3685.8075122658,0
+PUI.US,D,20141015,000000,17.7345,17.7345,17.3587,17.3923,4419.9354282891,0
+PUI.US,D,20141016,000000,17.3587,17.8393,17.3587,17.8393,5315.854620571,0
+PUI.US,D,20141017,000000,17.9055,17.9629,17.8314,17.8798,3524.0162360072,0
+PUI.US,D,20141020,000000,18.1389,18.2655,18.1389,18.2655,4431.0585785319,0
+PUI.US,D,20141021,000000,18.4109,18.4455,18.3931,18.4188,4304.6591439549,0
+PUI.US,D,20141022,000000,18.5236,18.672,18.4109,18.5295,18204.55216552,0
+PUI.US,D,20141023,000000,18.5059,18.7046,18.5059,18.6462,7953.0524235859,0
+PUI.US,D,20141024,000000,18.664,18.7363,18.5652,18.6799,37467.825995058,0
+PUI.US,D,20141027,000000,18.672,18.7293,18.6057,18.664,32104.445187086,0
+PUI.US,D,20141028,000000,18.6878,18.8025,18.6216,18.8025,40271.871051714,0
+PUI.US,D,20141029,000000,18.8747,18.9152,18.6216,18.7363,4381.5100001777,0
+PUI.US,D,20141030,000000,18.843,19.0121,18.843,18.9973,5241.0261553014,0
+PUI.US,D,20141031,000000,18.933,19.0477,18.933,19.0477,7620.3691117792,0
+PUI.US,D,20141103,000000,19.1101,19.201,18.9479,19.201,2545.1790146428,0
+PUI.US,D,20141104,000000,18.9558,19.0477,18.9558,19.0221,5383.6047175043,0
+PUI.US,D,20141105,000000,19.0784,19.3968,19.0784,19.3968,9882.4133929695,0
+PUI.US,D,20141106,000000,19.3059,19.382,19.0863,19.1101,4681.8350567327,0
+PUI.US,D,20141107,000000,19.1764,19.3059,19.1764,19.3059,2398.5556705335,0
+PUI.US,D,20141110,000000,19.2821,19.3415,19.2653,19.3415,27989.890792735,0
+PUI.US,D,20141111,000000,19.3227,19.3741,19.2594,19.3059,17694.909645306,0
+PUI.US,D,20141112,000000,19.2979,19.2979,19.0221,19.1021,4726.3276577038,0
+PUI.US,D,20141113,000000,18.9894,19.0784,18.9894,19.0121,2266.0890630968,0
+PUI.US,D,20141114,000000,18.8826,18.8906,18.8203,18.8203,1894.9803231786,0
+PUI.US,D,20141117,000000,18.843,19.0221,18.8282,19.0221,2568.436510605,0
+PUI.US,D,20141118,000000,19.0477,19.1298,19.0033,19.12,3754.5688046757,0
+PUI.US,D,20141119,000000,19.0477,19.0784,19.0399,19.0784,2929.4332957569,0
+PUI.US,D,20141120,000000,19.0299,19.0952,18.9805,19.0567,3192.3441196771,0
+PUI.US,D,20141121,000000,19.1456,19.1536,18.9973,19.1536,3366.2697416551,0
+PUI.US,D,20141124,000000,19.1922,19.1922,19.0616,19.0616,4291.5136027589,0
+PUI.US,D,20141125,000000,19.0567,19.12,18.9558,19.0863,4533.1893216701,0
+PUI.US,D,20141126,000000,19.0705,19.1536,19.0299,19.1456,2961.7915510086,0
+PUI.US,D,20141201,000000,19.0033,19.1536,18.9558,19.1021,5030.6974961653,0
+PUI.US,D,20141202,000000,19.0567,19.201,18.9805,19.201,3323.7995316372,0
+PUI.US,D,20141203,000000,19.1368,19.2238,19.1368,19.201,14152.69189072,0
+PUI.US,D,20141204,000000,19.2337,19.2901,19.1368,19.201,27836.189080288,0
+PUI.US,D,20141205,000000,19.0705,19.0784,19.0221,19.0784,8585.049596471,0
+PUI.US,D,20141208,000000,19.0221,19.1764,18.9479,18.9716,18514.989176841,0
+PUI.US,D,20141209,000000,18.9716,19.1021,18.9242,19.0784,9075.4794026298,0
+PUI.US,D,20141210,000000,19.0952,19.12,18.7521,18.8351,12799.712343007,0
+PUI.US,D,20141211,000000,18.8906,18.942,18.8906,18.942,2434.9587076916,0
+PUI.US,D,20141212,000000,18.7609,18.8747,18.6462,18.6462,12156.59201988,0
+PUI.US,D,20141215,000000,18.7135,18.7135,18.3714,18.4455,6417.046494606,0
+PUI.US,D,20141216,000000,18.4544,18.581,18.4544,18.4919,1838.3533764881,0
+PUI.US,D,20141217,000000,18.4544,18.7936,18.4544,18.7936,2136.6560420899,0
+PUI.US,D,20141218,000000,18.8658,19.1368,18.843,19.1368,8621.4526336291,0
+PUI.US,D,20141222,000000,19.1802,19.2959,19.1802,19.2959,1620.9463490157,0
+PUI.US,D,20141223,000000,19.3949,19.4028,19.3474,19.3879,5627.3028273688,0
+PUI.US,D,20141224,000000,19.5383,19.5937,19.5106,19.5937,714.91520196761,0
+PUI.US,D,20141226,000000,19.734,19.8815,19.734,19.8191,5209.6790955263,0
+PUI.US,D,20141229,000000,19.8547,20.1158,19.8547,20.0683,15999.134831021,0
+PUI.US,D,20141230,000000,20.1345,20.1345,19.7074,19.7074,7975.2987240714,0
+PUI.US,D,20141231,000000,19.8092,19.8092,19.4858,19.4858,4774.8650405814,0
+PUI.US,D,20150102,000000,19.4522,19.4948,19.3385,19.4948,5927.6278839238,0
+PUI.US,D,20150105,000000,19.3622,19.3949,19.1664,19.197,196466.18034723,0
+PUI.US,D,20150106,000000,19.468,19.477,19.1407,19.1496,2745.3957190128,0
+PUI.US,D,20150107,000000,19.1318,19.379,19.1318,19.3474,6152.1132797325,0
+PUI.US,D,20150108,000000,19.4522,19.5244,19.4522,19.5175,3349.0794185526,0
+PUI.US,D,20150109,000000,19.468,19.5244,19.2465,19.4196,4592.8498547905,0
+PUI.US,D,20150112,000000,19.2129,19.2376,19.1724,19.2376,4412.8570599528,0
+PUI.US,D,20150113,000000,19.6025,19.6025,19.2465,19.2554,2673.6008401731,0
+PUI.US,D,20150114,000000,19.1664,19.4354,19.1664,19.3949,8940.9904042398,0
+PUI.US,D,20150115,000000,19.5779,19.648,19.5244,19.648,13785.627932708,0
+PUI.US,D,20150116,000000,19.6025,19.7736,19.6025,19.7252,7892.3806949889,0
+PUI.US,D,20150120,000000,19.9289,19.9516,19.741,19.9041,22406.06937086,0
+PUI.US,D,20150121,000000,19.8369,20.0753,19.8369,20.0753,6327.0500971871,0
+PUI.US,D,20150122,000000,19.9694,20.1019,19.9516,20.1019,17103.360291485,0
+PUI.US,D,20150123,000000,20.1019,20.2078,20.1019,20.1593,7188.5886432641,0
+PUI.US,D,20150126,000000,20.0376,20.1247,20.0198,20.1247,143735.36982812,0
+PUI.US,D,20150127,000000,20.186,20.186,20.002,20.1247,65360.642022037,0
+PUI.US,D,20150128,000000,20.3086,20.3264,19.9121,19.9289,16153.847738942,0
+PUI.US,D,20150129,000000,19.9882,20.2196,19.8637,20.2196,12953.414055453,0
+PUI.US,D,20150130,000000,20.0545,20.1771,19.9289,19.9516,4368.3644589817,0
+PUI.US,D,20150202,000000,19.7815,19.9882,19.6816,19.9437,8284.724539916,0
+PUI.US,D,20150203,000000,19.9516,20.0683,19.919,20.0683,3010.3289338862,0
+PUI.US,D,20150204,000000,20.0683,20.0683,19.919,19.9289,4496.7862845119,0
+PUI.US,D,20150205,000000,20.0278,20.0841,20.002,20.0841,3128.6388046503,0
+PUI.US,D,20150206,000000,20.0604,20.0604,19.3286,19.3385,12218.274943953,0
+PUI.US,D,20150209,000000,19.2791,19.3711,19.1496,19.1496,4680.8238612561,0
+PUI.US,D,20150210,000000,19.2643,19.5779,19.2643,19.5779,5583.8214218743,0
+PUI.US,D,20150211,000000,19.2861,19.2861,19.1585,19.1882,2206.4285299764,0
+PUI.US,D,20150212,000000,19.205,19.2297,19.1061,19.1318,8166.4146691519,0
+PUI.US,D,20150213,000000,19.1318,19.1318,18.7303,18.8756,6811.4127304863,0
+PUI.US,D,20150217,000000,18.7777,18.9508,18.7777,18.8371,1995.0886753636,0
+PUI.US,D,20150218,000000,19.0072,19.2643,19.0072,19.2643,12367.931874492,0
+PUI.US,D,20150219,000000,19.205,19.2376,19.0645,19.0972,13064.64555788,0
+PUI.US,D,20150220,000000,19.1318,19.1585,18.9993,19.1061,4695.9917934053,0
+PUI.US,D,20150223,000000,19.1318,19.1585,18.936,19.1585,2053.7380130074,0
+PUI.US,D,20150224,000000,19.3117,19.3117,19.2465,19.2465,3431.9974476352,0
+PUI.US,D,20150225,000000,19.0972,19.0972,18.9825,18.9825,6297.7254283653,0
+PUI.US,D,20150226,000000,18.9746,18.9746,18.7867,18.7867,9372.7708727549,0
+PUI.US,D,20150227,000000,18.7531,18.8371,18.7531,18.8292,8400.0008242502,0
+PUI.US,D,20150302,000000,18.844,18.844,18.4178,18.5375,104281.55591699,0
+PUI.US,D,20150303,000000,18.2181,18.6462,18.2181,18.6294,93085.599599897,0
+PUI.US,D,20150304,000000,18.5227,18.5227,18.4603,18.4683,2433.947512215,0
+PUI.US,D,20150305,000000,18.7056,18.7056,18.4979,18.664,3895.1249759253,0
+PUI.US,D,20150306,000000,18.5375,18.5375,18.0884,18.0884,6084.3631827993,0
+PUI.US,D,20150309,000000,18.0648,18.1933,18.048,18.1686,5113.6155252478,0
+PUI.US,D,20150310,000000,18.0716,18.2625,18.0716,18.1202,975.80363493457,0
+PUI.US,D,20150311,000000,17.9243,18.1429,17.9243,17.9906,29932.397303314,0
+PUI.US,D,20150312,000000,18.1597,18.3604,18.1053,18.3604,10463.850792023,0
+PUI.US,D,20150313,000000,18.0974,18.1053,18.048,18.1053,1460.1662682337,0
+PUI.US,D,20150316,000000,18.3911,18.4979,18.1053,18.4,5841.6762684114,0
+PUI.US,D,20150317,000000,18.3772,18.3832,18.3772,18.3832,1460.1662682337,0
+PUI.US,D,20150318,000000,18.4811,18.9924,18.4247,18.9014,8154.2803234325,0
+PUI.US,D,20150319,000000,18.7777,18.8588,18.6799,18.7224,9856.1223105774,0
+PUI.US,D,20150320,000000,18.7599,18.9004,18.7214,18.9004,13713.833053868,0
+PUI.US,D,20150323,000000,18.9439,18.9568,18.8756,18.9568,2063.8499677735,0
+PUI.US,D,20150324,000000,18.8668,18.8836,18.7125,18.7214,4854.749483234,0
+PUI.US,D,20150325,000000,18.6542,18.6937,18.5444,18.5444,7043.987690108,0
+PUI.US,D,20150326,000000,18.5049,18.5721,18.397,18.4059,8132.0340229469,0
+PUI.US,D,20150327,000000,18.4801,18.5533,18.4801,18.5533,606.71728596968,0
+PUI.US,D,20150330,000000,18.579,18.7599,18.5444,18.7599,11407.296171706,0
+PUI.US,D,20150331,000000,18.7767,18.7767,18.6542,18.7431,3018.4184976992,0
+PUI.US,D,20150401,000000,18.6542,18.7936,18.6542,18.7936,10317.227447914,0
+PUI.US,D,20150402,000000,18.7431,18.85,18.7431,18.8361,4490.7191116522,0
+PUI.US,D,20150406,000000,19.0735,19.0735,19.0635,19.0635,2666.5224718367,0
+PUI.US,D,20150407,000000,18.8756,18.9261,18.8668,18.9261,9706.4653800382,0
+PUI.US,D,20150408,000000,18.7767,18.7767,18.7363,18.7363,3036.6200162782,0
+PUI.US,D,20150409,000000,18.6442,18.7214,18.579,18.662,10539.69045277,0
+PUI.US,D,20150410,000000,18.6858,18.8915,18.6858,18.8915,15538.029693684,0
+PUI.US,D,20150413,000000,18.7936,18.8114,18.6126,18.6206,7279.5962361595,0
+PUI.US,D,20150414,000000,18.6442,18.7431,18.6442,18.7431,484.36263329913,0
+PUI.US,D,20150415,000000,18.8579,18.8668,18.85,18.85,870.63930536649,0
+PUI.US,D,20150416,000000,18.7857,18.7857,18.5958,18.6789,3374.359305468,0
+PUI.US,D,20150417,000000,18.662,18.7036,18.5622,18.579,3153.9186915657,0
+PUI.US,D,20150420,000000,18.9498,18.9498,18.9498,18.9498,1721.0547012007,0
+PUI.US,D,20150421,000000,18.9172,18.9172,18.6858,18.7036,2321.7048143106,0
+PUI.US,D,20150422,000000,18.6542,18.6542,18.6284,18.6344,2290.3577545355,0
+PUI.US,D,20150423,000000,18.7936,18.8915,18.7936,18.843,3397.6168014302,0
+PUI.US,D,20150424,000000,18.9647,19.0151,18.9568,18.9568,2560.346946792,0
+PUI.US,D,20150427,000000,18.9647,18.9815,18.7125,18.7431,5824.4859453089,0
+PUI.US,D,20150428,000000,18.6542,18.8579,18.6542,18.8361,4307.6927303847,0
+PUI.US,D,20150429,000000,18.8282,18.8282,18.8282,18.8282,606.71728596968,0
+PUI.US,D,20150430,000000,18.5365,18.843,18.4741,18.5365,9223.1139422157,0
+PUI.US,D,20150501,000000,18.4801,18.5622,18.4801,18.5622,3397.6168014302,0
+PUI.US,D,20150504,000000,18.8114,18.8114,18.7293,18.7293,484.36263329913,0
+PUI.US,D,20150505,000000,18.7293,18.7293,18.2833,18.2912,6312.8933605145,0
+PUI.US,D,20150506,000000,18.3802,18.3802,17.954,18.0776,5220.8022457691,0
+PUI.US,D,20150507,000000,18.1092,18.1666,18.0934,18.1092,8184.616187731,0
+PUI.US,D,20150508,000000,18.2339,18.3001,18.2339,18.2596,3641.3149112947,0
+PUI.US,D,20150511,000000,18.2912,18.3674,18.1498,18.1498,2063.8499677735,0
+PUI.US,D,20150512,000000,17.9619,18.1241,17.9619,18.1241,2466.3057674667,0
+PUI.US,D,20150513,000000,18.0034,18.0034,17.9125,17.9451,3207.5120518264,0
+PUI.US,D,20150514,000000,18.045,18.1498,18.045,18.133,6430.192035802,0
+PUI.US,D,20150515,000000,18.2912,18.3802,18.2833,18.3802,3684.7963167892,0
+PUI.US,D,20150518,000000,18.4059,18.4673,18.4059,18.4673,1145.6844750061,0
+PUI.US,D,20150519,000000,18.4583,18.4741,18.4405,18.4741,3178.1873830045,0
+PUI.US,D,20150520,000000,18.5049,18.5869,18.5049,18.5049,711.88161553776,0
+PUI.US,D,20150521,000000,18.4505,18.4741,18.3802,18.3802,3518.9602586241,0
+PUI.US,D,20150522,000000,18.3318,18.3318,18.3318,18.3318,1212.4233764627,0
+PUI.US,D,20150526,000000,18.3743,18.3743,18.1983,18.2151,1165.9083845384,0
+PUI.US,D,20150527,000000,18.2517,18.3228,18.2517,18.3228,1698.8084007151,0
+PUI.US,D,20150528,000000,18.2151,18.3486,18.1092,18.3318,2293.3913409654,0
+PUI.US,D,20150529,000000,18.3584,18.3674,18.3318,18.3674,973.78124398133,0
+PUI.US,D,20150601,000000,18.3743,18.4059,18.3743,18.3802,1186.1322940707,0
+PUI.US,D,20150602,000000,18.0193,18.2517,18.0104,18.0776,5592.9221811638,0
+PUI.US,D,20150603,000000,17.9203,17.9203,17.7948,17.8195,10922.933538408,0
+PUI.US,D,20150604,000000,17.8432,17.8788,17.7483,17.7483,8980.4270278279,0
+PUI.US,D,20150605,000000,17.5664,17.6326,17.4971,17.5268,8374.7209373348,0
+PUI.US,D,20150608,000000,17.5574,17.5574,17.4813,17.4813,2915.2765590843,0
+PUI.US,D,20150609,000000,17.5338,17.5338,17.4407,17.4506,6132.9005656768,0
+PUI.US,D,20150610,000000,17.507,17.5752,17.4971,17.4971,4196.4612279569,0
+PUI.US,D,20150611,000000,17.6237,17.6395,17.5832,17.6395,2742.3621325829,0
+PUI.US,D,20150612,000000,17.5752,17.6237,17.4506,17.4674,7889.3471085591,0
+PUI.US,D,20150615,000000,17.3587,17.4506,17.327,17.4001,7043.987690108,0
+PUI.US,D,20150616,000000,17.3448,17.4575,17.3013,17.4575,1698.8084007151,0
+PUI.US,D,20150617,000000,17.4575,17.6089,17.4407,17.5338,5705.1648790682,0
+PUI.US,D,20150618,000000,17.7048,17.8195,17.507,17.779,3153.9186915657,0
+PUI.US,D,20150619,000000,17.7384,17.772,17.7048,17.7048,3015.3849112693,0
+PUI.US,D,20150622,000000,17.7137,17.7632,17.6623,17.6879,4704.0813572182,0
+PUI.US,D,20150623,000000,17.4952,17.5396,17.4783,17.5238,9079.5241845362,0
+PUI.US,D,20150624,000000,17.4477,17.4477,17.4239,17.4477,2651.3545396875,0
+PUI.US,D,20150625,000000,17.3507,17.4239,17.2479,17.2479,5549.4407756693,0
+PUI.US,D,20150626,000000,17.232,17.3577,17.2172,17.3577,10495.197851799,0
+PUI.US,D,20150629,000000,17.3072,17.4952,17.2172,17.2172,6155.1468661624,0
+PUI.US,D,20150630,000000,17.2816,17.3419,17.1807,17.2172,43484.439080924,0
+PUI.US,D,20150701,000000,17.2242,17.242,17.1807,17.2172,3015.3849112693,0
+PUI.US,D,20150702,000000,17.4556,17.4556,17.1629,17.4477,1330.7332472268,0
+PUI.US,D,20150706,000000,17.3577,17.4319,17.3507,17.4319,2897.0750405052,0
+PUI.US,D,20150707,000000,17.6375,17.8531,17.5891,17.8186,44395.526205354,0
+PUI.US,D,20150708,000000,17.7868,17.8116,17.7632,17.7632,2052.7268175307,0
+PUI.US,D,20150709,000000,17.8373,17.8373,17.6138,17.6138,9528.4949761538,0
+PUI.US,D,20150710,000000,17.6069,17.6969,17.6069,17.6623,4343.0845720663,0
+PUI.US,D,20150713,000000,17.6623,17.6623,17.6623,17.6623,1085.0127464091,0
+PUI.US,D,20150714,000000,17.6711,17.7216,17.6711,17.7216,701.7696607716,0
+PUI.US,D,20150715,000000,17.7305,17.7384,17.6623,17.6969,14465.151292993,0
+PUI.US,D,20150716,000000,17.9125,17.9876,17.8877,17.9797,9290.864039149,0
+PUI.US,D,20150717,000000,17.7938,17.7938,17.7938,17.7938,362.00798062858,0
+PUI.US,D,20150720,000000,17.6069,17.6623,17.6069,17.6138,2290.3577545355,0
+PUI.US,D,20150721,000000,17.4556,17.4645,17.4556,17.4645,721.99357030392,0
+PUI.US,D,20150722,000000,17.6227,17.6227,17.4387,17.5396,3255.0382392273,0
+PUI.US,D,20150723,000000,17.4387,17.5822,17.3161,17.3577,2415.7459936359,0
+PUI.US,D,20150724,000000,17.3983,17.4645,17.3983,17.4061,7963.164378352,0
+PUI.US,D,20150727,000000,17.3805,17.6138,17.324,17.597,3860.7443297204,0
+PUI.US,D,20150728,000000,17.5891,17.7216,17.5554,17.7216,5911.4487562979,0
+PUI.US,D,20150729,000000,17.6227,17.8432,17.6227,17.8432,127401.52929435,0
+PUI.US,D,20150730,000000,17.8432,17.9273,17.778,17.9125,13510.582763068,0
+PUI.US,D,20150731,000000,18.1024,18.1518,18.0944,18.1261,4824.4136189356,0
+PUI.US,D,20150803,000000,17.9965,18.135,17.9876,18.0618,6364.4643298219,0
+PUI.US,D,20150804,000000,17.8967,17.9045,17.772,17.772,2777.7539742645,0
+PUI.US,D,20150805,000000,17.863,17.863,17.863,17.863,362.00798062858,0
+PUI.US,D,20150806,000000,17.7473,17.8699,17.7473,17.8699,1509.7148465879,0
+PUI.US,D,20150807,000000,17.8699,17.8699,17.8699,17.8699,125.3882391004,0
+PUI.US,D,20150810,000000,18.0856,18.1024,18.046,18.046,25094.838143182,0
+PUI.US,D,20150811,000000,18.2091,18.2091,18.1587,18.1587,639.0755412214,0
+PUI.US,D,20150812,000000,18.1261,18.4919,18.1261,18.4919,1687.6852504723,0
+PUI.US,D,20150813,000000,18.4919,18.4919,18.4919,18.4919,125.3882391004,0
+PUI.US,D,20150814,000000,18.3704,18.4771,18.3704,18.4771,2534.0558644,0
+PUI.US,D,20150817,000000,18.7263,18.7263,18.7263,18.7263,482.34024234589,0
+PUI.US,D,20150818,000000,18.6314,18.6314,18.5572,18.5572,12546.913473853,0
+PUI.US,D,20150819,000000,18.575,18.6086,18.4534,18.6086,4463.4168337836,0
+PUI.US,D,20150820,000000,18.5493,18.6166,18.4534,18.4771,68771.404364663,0
+PUI.US,D,20150821,000000,18.2437,18.4703,18.2437,18.3704,5185.4104040875,0
+PUI.US,D,20150824,000000,18.1182,18.2091,17.6879,17.6879,4899.2420842052,0
+PUI.US,D,20150825,000000,17.5644,17.5644,17.4061,17.4061,1929.3609693836,0
+PUI.US,D,20150826,000000,17.324,17.3577,17.3072,17.3577,601.6613085866,0
+PUI.US,D,20150827,000000,17.6533,17.7938,17.5732,17.7216,7478.8017450529,0
+PUI.US,D,20150828,000000,17.8432,17.8432,17.6969,17.6969,1203.3226171732,0
+PUI.US,D,20150831,000000,17.5891,17.5891,17.5318,17.5318,482.34024234589,0
+PUI.US,D,20150901,000000,17.4161,17.4387,17.2242,17.2242,3135.7171729866,0
+PUI.US,D,20150902,000000,17.2716,17.2716,17.1173,17.1807,2897.0750405052,0
+PUI.US,D,20150903,000000,17.3329,17.3329,17.2568,17.2568,3860.7443297204,0
+PUI.US,D,20150904,000000,17.1579,17.1579,17.0234,17.058,3981.0765914377,0
+PUI.US,D,20150908,000000,17.1629,17.3577,17.1629,17.3577,2534.0558644,0
+PUI.US,D,20150909,000000,17.3577,17.3577,17.3161,17.3161,601.6613085866,0
+PUI.US,D,20150910,000000,17.3161,17.3161,17.3161,17.3161,91.007592895452,0
+PUI.US,D,20150911,000000,17.0234,17.2242,17.0234,17.2242,12786.56680181,0
+PUI.US,D,20150914,000000,17.3072,17.3329,17.2568,17.2716,9652.8720197776,0
+PUI.US,D,20150915,000000,17.3419,17.3577,17.3419,17.3577,7240.1596125715,0
+PUI.US,D,20150916,000000,17.5554,17.5891,17.5554,17.5891,3860.7443297204,0
+PUI.US,D,20150917,000000,17.6533,17.9203,17.6533,17.9203,1505.6700646814,0
+PUI.US,D,20150918,000000,17.8334,17.8334,17.782,17.782,4599.9282231268,0
+PUI.US,D,20150921,000000,17.775,17.8581,17.775,17.7978,1557.2410339888,0
+PUI.US,D,20150922,000000,17.7177,17.7414,17.6247,17.6247,1317.5877060308,0
+PUI.US,D,20150923,000000,17.6751,17.7077,17.6751,17.7009,2124.5216963705,0
+PUI.US,D,20150924,000000,17.6168,17.8927,17.6168,17.8927,2920.3325364674,0
+PUI.US,D,20150925,000000,17.9589,18.1587,17.9589,18.0084,5984.2548306143,0
+PUI.US,D,20150928,000000,17.9313,17.9411,17.8927,17.8927,696.71368338851,0
+PUI.US,D,20150929,000000,17.8581,17.8581,17.8412,17.8412,2036.5476899049,0
+PUI.US,D,20150930,000000,17.9501,18.2259,17.9501,18.2259,9692.3086433656,0
+PUI.US,D,20151001,000000,18.1162,18.1162,17.9501,18.0034,1914.1930372343,0
+PUI.US,D,20151002,000000,17.9589,18.1587,17.9589,18.0598,1076.9231825962,0
+PUI.US,D,20151005,000000,18.3604,18.4455,18.3604,18.4455,4955.8690308957,0
+PUI.US,D,20151006,000000,18.5087,18.5087,18.3416,18.3416,3112.4596770245,0
+PUI.US,D,20151007,000000,18.3258,18.3258,18.3258,18.3258,830.19148630184,0
+PUI.US,D,20151008,000000,18.3832,18.5691,18.3832,18.5691,359.98558967534,0
+PUI.US,D,20151009,000000,18.5019,18.5414,18.4841,18.4841,4667.6783200601,0
+PUI.US,D,20151012,000000,18.6937,18.6937,18.6937,18.6937,124.37704362378,0
+PUI.US,D,20151013,000000,18.6423,18.6601,18.6186,18.6601,11847.166204035,0
+PUI.US,D,20151014,000000,18.6601,18.7125,18.585,18.585,2273.1674314331,0
+PUI.US,D,20151015,000000,18.6186,18.9102,18.6186,18.9102,1317.5877060308,0
+PUI.US,D,20151016,000000,19.0111,19.0279,18.9597,18.9686,958.61331183209,0
+PUI.US,D,20151019,000000,18.9459,18.9864,18.8944,18.9864,2240.8091761813,0
+PUI.US,D,20151020,000000,19.0547,19.1219,19.0547,19.1041,3828.3860744687,0
+PUI.US,D,20151021,000000,19.1388,19.1388,19.1388,19.1388,479.30665591605,0
+PUI.US,D,20151022,000000,19.0952,19.2287,19.0952,19.2287,1557.2410339888,0
+PUI.US,D,20151023,000000,19.0685,19.0685,19.0685,19.0685,124.37704362378,0
+PUI.US,D,20151026,000000,18.9775,18.9864,18.8598,18.9775,15076.924556347,0
+PUI.US,D,20151027,000000,18.845,18.845,18.845,18.845,479.30665591605,0
+PUI.US,D,20151028,000000,18.8766,18.8766,18.6937,18.6937,1194.2218578837,0
+PUI.US,D,20151029,000000,18.6522,18.6522,18.5414,18.5414,359.98558967534,0
+PUI.US,D,20151030,000000,18.6106,18.7946,18.6106,18.7946,479.30665591605,0
+PUI.US,D,20151102,000000,18.7867,18.8134,18.6106,18.7214,2512.8207593911,0
+PUI.US,D,20151103,000000,18.669,18.8035,18.6423,18.8035,13029.253716198,0
+PUI.US,D,20151104,000000,18.8035,18.9202,18.8035,18.8598,17252.006026548,0
+PUI.US,D,20151105,000000,18.8944,18.8944,18.7767,18.7767,10292.958756476,0
+PUI.US,D,20151106,000000,18.4188,18.4188,17.9857,17.9945,6938.8233605399,0
+PUI.US,D,20151109,000000,17.9679,18.1162,17.9679,18.1162,3371.3257190382,0
+PUI.US,D,20151110,000000,18.2685,18.2942,18.2685,18.2942,3828.3860744687,0
+PUI.US,D,20151111,000000,18.3782,18.4712,18.3516,18.4712,5742.579111703,0
+PUI.US,D,20151112,000000,18.4109,18.4109,18.1993,18.2527,7418.1300164559,0
+PUI.US,D,20151113,000000,18.2259,18.2259,18.0924,18.0924,1317.5877060308,0
+PUI.US,D,20151116,000000,18.1993,18.3832,18.1993,18.3832,958.61331183209,0
+PUI.US,D,20151117,000000,18.2427,18.2427,18.0846,18.1082,3588.7327465107,0
+PUI.US,D,20151118,000000,18.0766,18.0766,18.0598,18.0598,715.92639744422,0
+PUI.US,D,20151119,000000,18.3338,18.5019,18.3338,18.5019,3949.7295316626,0
+PUI.US,D,20151120,000000,18.6186,18.6334,18.5691,18.5691,13281.041389876,0
+PUI.US,D,20151123,000000,18.578,18.5938,18.4771,18.4771,3112.4596770245,0
+PUI.US,D,20151124,000000,18.31,18.3832,18.31,18.3832,1436.9087722715,0
+PUI.US,D,20151125,000000,18.3338,18.4109,18.3258,18.4109,958.61331183209,0
+PUI.US,D,20151127,000000,18.4109,18.4109,18.4109,18.4109,124.37704362378,0
+PUI.US,D,20151130,000000,18.585,18.585,18.5691,18.5691,479.30665591605,0
+PUI.US,D,20151201,000000,18.5691,18.6106,18.5691,18.6028,1651.2822133141,0
+PUI.US,D,20151202,000000,18.31,18.3258,18.2774,18.2774,493.46339258867,0
+PUI.US,D,20151203,000000,18.2427,18.2427,18.133,18.1745,9380.8604365679,0
+PUI.US,D,20151204,000000,18.2685,18.3516,18.2685,18.3516,1792.8495800404,0
+PUI.US,D,20151207,000000,18.3416,18.3604,18.2853,18.3516,8616.3966562461,0
+PUI.US,D,20151208,000000,18.3782,18.4544,18.2942,18.4356,7243.1931990014,0
+PUI.US,D,20151209,000000,18.3921,18.4841,18.3516,18.3604,4667.6783200601,0
+PUI.US,D,20151210,000000,18.1844,18.1844,18.1844,18.1844,958.61331183209,0
+PUI.US,D,20151211,000000,18.0173,18.0598,17.9589,17.9679,3828.3860744687,0
+PUI.US,D,20151214,000000,18.0034,18.0084,17.8838,17.8838,6693.1028597222,0
+PUI.US,D,20151215,000000,18.133,18.2853,18.133,18.1913,9333.3342491669,0
+PUI.US,D,20151216,000000,18.2161,18.5335,18.2161,18.5335,7659.8057353672,0
+PUI.US,D,20151217,000000,18.669,18.8035,18.6106,18.7214,4428.024992102,0
+PUI.US,D,20151218,000000,18.4939,18.6404,18.4059,18.6404,3178.1873830045,0
+PUI.US,D,20151221,000000,18.6254,18.6254,18.6254,18.6254,355.94080776888,0
+PUI.US,D,20151222,000000,18.5483,18.6404,18.4307,18.6404,3515.9266721943,0
+PUI.US,D,20151223,000000,18.8608,18.8608,18.8608,18.8608,588.51576739059,0
+PUI.US,D,20151228,000000,18.8529,19.0497,18.8529,19.0497,3214.5904201627,0
+PUI.US,D,20151230,000000,19.117,19.117,19.117,19.117,186.05996769737,0
+PUI.US,D,20151231,000000,19.0804,19.0804,18.9074,18.9538,3953.7743135691,0
+PUI.US,D,20160104,000000,18.7204,18.7204,18.579,18.579,5171.2536674149,0
+PUI.US,D,20160105,000000,18.6502,18.8312,18.583,18.8312,7389.8165431107,0
+PUI.US,D,20160106,000000,18.7293,18.8529,18.7293,18.7936,1961.7192246353,0
+PUI.US,D,20160107,000000,18.674,18.6858,18.5918,18.6858,28142.581309703,0
+PUI.US,D,20160108,000000,18.6858,18.7115,18.6086,18.6086,2807.0786430864,0
+PUI.US,D,20160111,000000,18.7421,18.8134,18.6858,18.8134,6902.4203233817,0
+PUI.US,D,20160112,000000,18.8134,18.8134,18.575,18.6937,2243.8427626112,0
+PUI.US,D,20160113,000000,18.6858,18.7985,18.5918,18.5918,28810.981519747,0
+PUI.US,D,20160114,000000,18.5661,19.0419,18.5661,19.0419,4812.2792732162,0
+PUI.US,D,20160115,000000,18.7767,18.7767,18.5059,18.5217,193193.95178489,0
+PUI.US,D,20160119,000000,18.846,19.0992,18.846,19.0577,83703.727967853,0
+PUI.US,D,20160120,000000,18.9044,18.9122,18.3872,18.6364,65206.940309591,0
+PUI.US,D,20160121,000000,18.6086,18.6769,18.4445,18.5563,57555.224138037,0
+PUI.US,D,20160122,000000,18.7382,18.9894,18.7343,18.9686,22330.229710114,0
+PUI.US,D,20160125,000000,18.937,18.9617,18.7511,18.7946,29307.478498765,0
+PUI.US,D,20160126,000000,19.0725,19.0725,18.939,18.9973,70763.459453597,0
+PUI.US,D,20160127,000000,18.9973,19.0992,18.847,18.9973,29463.202602164,0
+PUI.US,D,20160128,000000,19.0992,19.4256,19.0992,19.3543,56949.518047544,0
+PUI.US,D,20160129,000000,19.5284,19.8151,19.5284,19.8151,137070.58044174,0
+PUI.US,D,20160201,000000,19.8151,20.0723,19.7766,19.9694,3757190.8345465,0
+PUI.US,D,20160202,000000,19.9279,20.1405,19.8419,20.1405,970603.05659833,0
+PUI.US,D,20160203,000000,20.4708,20.4777,20.1741,20.3512,3370975.8454033,0
+PUI.US,D,20160204,000000,20.3423,20.6647,20.1129,20.1573,285468.57261254,0
+PUI.US,D,20160205,000000,20.1405,20.2196,19.8459,20.1405,280503.60282236,0
+PUI.US,D,20160208,000000,20.1653,20.2295,19.919,20.1059,144308.71766336,0
+PUI.US,D,20160209,000000,20.1831,20.3363,20.0881,20.2652,283198.43876755,0
+PUI.US,D,20160210,000000,20.3195,20.3897,20.004,20.2652,245776.11656893,0
+PUI.US,D,20160211,000000,20.1999,20.3066,19.9962,20.0476,146652.66877816,0
+PUI.US,D,20160212,000000,19.9962,20.0802,19.7835,19.919,118068.19504518,0
+PUI.US,D,20160216,000000,19.9694,20.0802,19.8665,20.0396,49179.492005225,0
+PUI.US,D,20160217,000000,20.1741,20.1741,19.8943,19.9962,98408.532588806,0
+PUI.US,D,20160218,000000,20.0396,20.3739,20.0396,20.3195,321782.62456879,0
+PUI.US,D,20160219,000000,20.2938,20.3462,20.1999,20.2295,45131.676512332,0
+PUI.US,D,20160222,000000,20.3739,20.4263,20.2938,20.3997,77342.297224462,0
+PUI.US,D,20160223,000000,20.4263,20.4866,20.3185,20.4451,47667.754767684,0
+PUI.US,D,20160224,000000,20.3828,20.5954,20.3828,20.5954,111550.02900291,0
+PUI.US,D,20160225,000000,20.7487,20.7487,20.5707,20.6893,42098.090082483,0
+PUI.US,D,20160226,000000,20.5658,20.5658,20.0723,20.1059,84102.13898564,0
+PUI.US,D,20160229,000000,20.1307,20.3413,20.1129,20.1999,62959.052765074,0
+PUI.US,D,20160301,000000,20.2295,20.3274,20.0198,20.1207,141122.44071655,0
+PUI.US,D,20160302,000000,20.1919,20.282,19.7528,20.279,57429.835898936,0
+PUI.US,D,20160303,000000,20.2474,20.3383,20.0634,20.3353,57015.245753524,0
+PUI.US,D,20160304,000000,20.2374,20.5697,20.1741,20.5034,57073.895091168,0
+PUI.US,D,20160307,000000,20.5124,20.6043,20.4352,20.5548,124957.46982736,0
+PUI.US,D,20160308,000000,20.6389,20.806,20.5618,20.7398,931769.10551436,0
+PUI.US,D,20160309,000000,20.7329,20.8812,20.7329,20.8397,32713.184864008,0
+PUI.US,D,20160310,000000,20.8842,20.9257,20.6043,20.8228,191177.62800453,0
+PUI.US,D,20160311,000000,20.9693,21.0118,20.8664,20.8862,25665.152391994,0
+PUI.US,D,20160314,000000,20.9257,20.9356,20.7982,20.8842,56399.427708264,0
+PUI.US,D,20160315,000000,20.8763,21.0325,20.8318,20.9356,115960.86367191,0
+PUI.US,D,20160316,000000,20.9515,21.1294,20.7487,21.086,88529.152782266,0
+PUI.US,D,20160317,000000,21.1216,21.348,21.1146,21.2887,83203.186206929,0
+PUI.US,D,20160318,000000,21.3648,21.3648,21.1344,21.1384,60593.866545269,0
+PUI.US,D,20160321,000000,21.074,21.168,20.9119,21.074,42341.788192347,0
+PUI.US,D,20160322,000000,21.0335,21.172,21.0335,21.0582,34007.515074077,0
+PUI.US,D,20160323,000000,21.1096,21.2185,20.9653,21.1739,203959.13882895,0
+PUI.US,D,20160324,000000,21.1947,21.2303,21.087,21.2303,27516.651309679,0
+PUI.US,D,20160328,000000,21.2936,21.2936,21.08,21.1591,39932.109371571,0
+PUI.US,D,20160329,000000,21.1927,21.5557,21.1927,21.5497,31775.806657185,0
+PUI.US,D,20160330,000000,21.6061,21.6436,21.433,21.4895,35809.465413407,0
+PUI.US,D,20160331,000000,21.5171,21.5755,21.4242,21.5171,73839.516093464,0
+PUI.US,D,20160401,000000,21.5171,21.5972,21.3371,21.5913,21569.810711698,0
+PUI.US,D,20160404,000000,21.6061,21.6436,21.44,21.4895,129627.17053838,0
+PUI.US,D,20160405,000000,21.4093,21.5755,21.0582,21.083,86905.17284682,0
+PUI.US,D,20160406,000000,21.1096,21.1096,20.9653,21.1008,299533.2904968,0
+PUI.US,D,20160407,000000,21.074,21.1829,21.0256,21.0898,58478.445608187,0
+PUI.US,D,20160408,000000,21.2551,21.341,21.2105,21.2393,28609.7536199,0
+PUI.US,D,20160411,000000,21.3371,21.3569,21.1433,21.1621,40481.188515374,0
+PUI.US,D,20160412,000000,21.2027,21.3648,21.1284,21.3371,69382.166432539,0
+PUI.US,D,20160413,000000,21.4162,21.4162,21.1344,21.2629,60775.881731059,0
+PUI.US,D,20160414,000000,21.2551,21.2551,21.168,21.1739,29214.448514916,0
+PUI.US,D,20160415,000000,21.2105,21.4093,21.2027,21.3648,54596.466173459,0
+PUI.US,D,20160418,000000,21.345,21.4815,21.2629,21.44,44255.981229582,0
+PUI.US,D,20160419,000000,21.5329,21.5755,21.44,21.5755,49099.607562573,0
+PUI.US,D,20160420,000000,21.5587,21.5587,21.074,21.0928,61972.125979896,0
+PUI.US,D,20160421,000000,21.0256,21.0256,20.5934,20.5994,59489.641084803,0
+PUI.US,D,20160422,000000,20.634,20.8278,20.634,20.7962,56068.766787411,0
+PUI.US,D,20160425,000000,20.7962,20.8466,20.722,20.8209,21292.743151106,0
+PUI.US,D,20160426,000000,20.9119,20.9811,20.8555,20.9059,76717.378419912,0
+PUI.US,D,20160427,000000,20.9405,21.2551,20.898,21.1433,42185.052893471,0
+PUI.US,D,20160428,000000,21.0652,21.2253,21.0009,21.1512,46354.21184356,0
+PUI.US,D,20160429,000000,21.1433,21.3104,21.0582,21.3035,52071.511068347,0
+PUI.US,D,20160502,000000,21.2857,21.5409,21.2629,21.4647,65507.265366147,0
+PUI.US,D,20160503,000000,21.44,21.5083,21.2778,21.4093,44973.930017979,0
+PUI.US,D,20160504,000000,21.3915,21.881,21.3915,21.7871,62426.152748896,0
+PUI.US,D,20160505,000000,21.7871,21.9126,21.6783,21.7119,23071.435994474,0
+PUI.US,D,20160506,000000,21.6348,21.7179,21.5329,21.704,18630.265461175,0
+PUI.US,D,20160509,000000,21.6961,21.8543,21.6961,21.8039,33306.756608782,0
+PUI.US,D,20160510,000000,21.9216,21.9394,21.8405,21.8958,130651.51155619,0
+PUI.US,D,20160511,000000,21.8039,21.9394,21.7723,21.881,30114.412489105,0
+PUI.US,D,20160512,000000,21.7535,22.0423,21.7535,21.978,37575.012715579,0
+PUI.US,D,20160513,000000,21.9078,22.0135,21.8642,21.9126,18637.343829512,0
+PUI.US,D,20160516,000000,21.9314,21.9928,21.8326,21.9839,59282.346012098,0
+PUI.US,D,20160517,000000,21.9126,21.9839,21.4242,21.4895,109212.14506097,0
+PUI.US,D,20160518,000000,21.355,21.5587,21.0404,21.1008,37996.681229328,0
+PUI.US,D,20160519,000000,21.0256,21.3035,20.9653,21.2857,83203.186206929,0
+PUI.US,D,20160520,000000,21.2491,21.3816,21.2491,21.3816,21848.900663245,0
+PUI.US,D,20160523,000000,21.4558,21.4558,21.2027,21.2027,47821.456480131,0
+PUI.US,D,20160524,000000,21.2857,21.4993,21.1591,21.4795,33528.208418161,0
+PUI.US,D,20160525,000000,21.4054,21.5083,21.3272,21.4242,35040.956851179,0
+PUI.US,D,20160526,000000,21.4993,21.6526,21.4736,21.6259,63765.986755413,0
+PUI.US,D,20160527,000000,21.6061,21.7535,21.6061,21.7347,22648.756285248,0
+PUI.US,D,20160531,000000,21.7959,21.9532,21.7959,21.9314,48914.558790352,0
+PUI.US,D,20160601,000000,21.881,22.0323,21.7119,22.0135,114102.28638588,0
+PUI.US,D,20160602,000000,22.0135,22.0333,21.8039,22.0135,78759.993282677,0
+PUI.US,D,20160603,000000,22.2202,22.4606,22.2202,22.3913,40779.491180975,0
+PUI.US,D,20160606,000000,22.5159,22.5159,22.2845,22.3449,59208.528742304,0
+PUI.US,D,20160607,000000,22.4714,22.5159,22.3725,22.418,47999.426884014,0
+PUI.US,D,20160608,000000,22.5426,22.5881,22.3874,22.5753,40224.344864313,0
+PUI.US,D,20160609,000000,22.6187,22.771,22.5248,22.7612,41466.092909598,0
+PUI.US,D,20160610,000000,22.8383,22.8383,22.5485,22.6009,166313.34243001,0
+PUI.US,D,20160613,000000,22.771,22.771,22.5673,22.5831,31581.657125675,0
+PUI.US,D,20160614,000000,22.5921,22.7206,22.5673,22.7128,35181.513022429,0
+PUI.US,D,20160615,000000,22.7898,22.7898,22.5337,22.5585,26839.150340346,0
+PUI.US,D,20160616,000000,22.5753,22.7532,22.512,22.7206,70014.163605425,0
+PUI.US,D,20160617,000000,22.7444,22.7444,22.5495,22.7444,40798.703895031,0
+PUI.US,D,20160620,000000,22.781,22.7898,22.5663,22.685,55511.598079796,0
+PUI.US,D,20160621,000000,22.8077,22.8611,22.5821,22.8077,49429.25728795,0
+PUI.US,D,20160622,000000,22.8482,22.8482,22.6277,22.6455,27010.042375893,0
+PUI.US,D,20160623,000000,22.7444,22.7988,22.6168,22.7988,164805.64997437,0
+PUI.US,D,20160624,000000,22.5821,23.044,22.2855,22.9155,54574.219872973,0
+PUI.US,D,20160627,000000,22.7988,23.0757,22.5407,23.0292,184947.65267309,0
+PUI.US,D,20160628,000000,23.2052,23.2052,22.9055,23.1904,114352.05166861,0
+PUI.US,D,20160629,000000,23.3427,23.4179,23.2526,23.2992,87662.558258806,0
+PUI.US,D,20160630,000000,23.4979,23.7956,23.307,23.7956,98335.726514489,0
+PUI.US,D,20160701,000000,23.9311,23.94,23.5167,23.7461,73649.411343859,0
+PUI.US,D,20160705,000000,23.9083,23.94,23.7689,23.9222,67279.891036654,0
+PUI.US,D,20160706,000000,24.0339,24.0339,23.7461,23.9489,75325.973444089,0
+PUI.US,D,20160707,000000,24.0418,24.0418,23.4445,23.4871,76454.467595992,0
+PUI.US,D,20160708,000000,23.5474,23.7007,23.2656,23.6917,72107.33824202,0
+PUI.US,D,20160711,000000,23.7195,23.7273,23.4475,23.7195,295364.13154671,0
+PUI.US,D,20160712,000000,23.761,23.8104,23.4623,23.4712,266014.18283793,0
+PUI.US,D,20160713,000000,23.5167,23.6819,23.5167,23.6087,114108.35355875,0
+PUI.US,D,20160714,000000,23.4347,23.5167,23.3516,23.4257,82483.215027578,0
+PUI.US,D,20160715,000000,23.4179,23.5474,23.3951,23.4979,123939.19598241,0
+PUI.US,D,20160718,000000,23.4643,23.573,23.4445,23.5078,42141.571487977,0
+PUI.US,D,20160719,000000,23.4979,23.4979,23.4059,23.4643,60601.956109081,0
+PUI.US,D,20160720,000000,23.5078,23.5078,23.3338,23.3793,54894.76883906,0
+PUI.US,D,20160721,000000,23.3605,23.4445,23.2586,23.4089,46256.125882328,0
+PUI.US,D,20160722,000000,23.316,23.7541,23.316,23.7007,36147.204702597,0
+PUI.US,D,20160725,000000,23.7007,23.7007,23.49,23.5988,88939.698145771,0
+PUI.US,D,20160726,000000,23.6759,23.6759,23.4227,23.4712,37994.658838374,0
+PUI.US,D,20160727,000000,23.4979,23.4979,22.9866,23.2487,35054.102392375,0
+PUI.US,D,20160728,000000,23.1667,23.3793,23.1667,23.3427,53183.826092625,0
+PUI.US,D,20160729,000000,23.3605,23.5552,23.2992,23.492,74825.431683164,0
+PUI.US,D,20160801,000000,23.3793,23.5226,23.3793,23.4801,298413.89710418,0
+PUI.US,D,20160802,000000,23.4089,23.4179,23.2824,23.3367,629581.42689144,0
+PUI.US,D,20160803,000000,23.2656,23.2734,23.1043,23.1815,56744.245365791,0
+PUI.US,D,20160804,000000,23.1735,23.3338,23.1301,23.1815,83758.33252359,0
+PUI.US,D,20160805,000000,23.0687,23.0687,22.7532,22.7691,42403.471116421,0
+PUI.US,D,20160808,000000,22.7444,22.8373,22.6277,22.6603,127941.50767885,0
+PUI.US,D,20160809,000000,22.6514,22.7434,22.6099,22.6603,139041.40042567,0
+PUI.US,D,20160810,000000,22.6603,22.6702,22.5821,22.6455,23642.761438761,0
+PUI.US,D,20160811,000000,22.7108,22.7108,22.5911,22.6514,227429.99703669,0
+PUI.US,D,20160812,000000,22.7444,22.8393,22.6455,22.6692,88284.443476924,0
+PUI.US,D,20160815,000000,22.7206,22.7206,22.3083,22.3181,138390.19053873,0
+PUI.US,D,20160816,000000,22.2776,22.2776,22.0175,22.0175,70864.579001259,0
+PUI.US,D,20160817,000000,22.0175,22.2548,21.8167,22.2074,53067.538612815,0
+PUI.US,D,20160818,000000,22.1984,22.5495,22.1984,22.5298,53435.613766303,0
+PUI.US,D,20160819,000000,22.4378,22.4378,22.1806,22.2915,48359.41247369,0
+PUI.US,D,20160822,000000,22.2618,22.422,22.243,22.3339,580441.37150981,0
+PUI.US,D,20160823,000000,22.3271,22.4704,22.2519,22.2519,833808.5325217,0
+PUI.US,D,20160824,000000,22.2776,22.2776,22.063,22.1628,100473.39375206,0
+PUI.US,D,20160825,000000,22.2162,22.3003,22.1718,22.2687,19861.901551694,0
+PUI.US,D,20160826,000000,22.3181,22.4299,21.7455,21.7851,80733.846853032,0
+PUI.US,D,20160829,000000,21.8355,22.0313,21.8355,21.9948,738215.16813979,0
+PUI.US,D,20160830,000000,21.9592,22.0501,21.7287,21.7643,1040341.1638387,0
+PUI.US,D,20160831,000000,21.7643,21.8167,21.6624,21.8167,123891.66979501,0
+PUI.US,D,20160901,000000,21.7555,21.8217,21.705,21.7287,62700.18672306,0
+PUI.US,D,20160902,000000,21.7643,22.0591,21.7643,22.0461,41224.417190686,0
+PUI.US,D,20160906,000000,22.063,22.3103,22.063,22.2855,83245.656416946,0
+PUI.US,D,20160907,000000,22.2924,22.5575,22.1965,22.3695,240886.9864395,0
+PUI.US,D,20160908,000000,22.2924,22.4546,22.2924,22.4378,54217.267869727,0
+PUI.US,D,20160909,000000,22.2321,22.2321,21.5844,21.5844,58760.569146163,0
+PUI.US,D,20160912,000000,21.5083,21.9592,21.3114,21.9107,39061.470066205,0
+PUI.US,D,20160913,000000,21.8167,21.8167,21.4815,21.5982,140031.36079728,0
+PUI.US,D,20160914,000000,21.6071,21.7643,21.5537,21.6358,104752.77300909,0
+PUI.US,D,20160915,000000,21.7139,21.8167,21.6981,21.7891,30897.077788005,0
+PUI.US,D,20160916,000000,21.7367,22.0116,21.6615,22.0116,24517.445526035,0
+PUI.US,D,20160919,000000,22.0481,22.3053,22.0481,22.2964,52525.537837348,0
+PUI.US,D,20160920,000000,22.3389,22.4438,22.2885,22.2885,17291.442650136,0
+PUI.US,D,20160921,000000,22.3893,22.7988,22.3141,22.7898,46294.55131044,0
+PUI.US,D,20160922,000000,22.9629,23.045,22.8324,23.0361,79250.423088836,0
+PUI.US,D,20160923,000000,23.0024,23.0628,22.9165,22.953,34713.329516755,0
+PUI.US,D,20160926,000000,22.8877,22.9995,22.8877,22.9352,11582.232989161,0
+PUI.US,D,20160927,000000,23.0124,23.0796,22.6682,22.7098,49827.668305737,0
+PUI.US,D,20160928,000000,22.7354,22.7354,22.4674,22.7098,22045.072585708,0
+PUI.US,D,20160929,000000,22.6504,22.6504,22.3309,22.3943,47944.822328277,0
+PUI.US,D,20160930,000000,22.4279,22.4398,22.1748,22.2568,50644.714250842,0
+PUI.US,D,20161003,000000,22.2212,22.2212,21.8543,21.9612,9177.610145768,0
+PUI.US,D,20161004,000000,21.9176,21.9176,21.2986,21.3964,34022.683006227,0
+PUI.US,D,20161005,000000,21.4459,21.5755,21.3074,21.3223,45226.728887133,0
+PUI.US,D,20161006,000000,21.258,21.3954,21.0414,21.3272,193628.76583984,0
+PUI.US,D,20161007,000000,21.5151,21.5399,21.2056,21.2333,39737.95984006,0
+PUI.US,D,20161010,000000,21.2234,21.4142,21.2234,21.4142,24026.004524399,0
+PUI.US,D,20161011,000000,21.1611,21.2333,21.0503,21.075,30599.78631788,0
+PUI.US,D,20161012,000000,21.1334,21.3074,21.1334,21.2986,11913.905105492,0
+PUI.US,D,20161013,000000,21.2333,21.6348,21.2333,21.5241,26463.99681852,0
+PUI.US,D,20161014,000000,21.4973,21.616,21.4054,21.4538,23485.014944409,0
+PUI.US,D,20161017,000000,21.5063,21.5834,21.4805,21.5487,11180.788384944,0
+PUI.US,D,20161018,000000,21.6882,21.7455,21.4973,21.705,36444.496172722,0
+PUI.US,D,20161019,000000,21.6071,21.7733,21.5972,21.705,62396.828080075,0
+PUI.US,D,20161020,000000,21.7129,21.7811,21.6348,21.6704,11925.028255734,0
+PUI.US,D,20161021,000000,21.5755,21.5972,21.4716,21.5587,18501.843635645,0
+PUI.US,D,20161024,000000,21.6615,21.7287,21.5241,21.6061,29679.59843416,0
+PUI.US,D,20161025,000000,21.5972,21.7129,21.5804,21.7129,21684.075800556,0
+PUI.US,D,20161026,000000,21.6704,21.7287,21.5834,21.705,49471.727497967,0
+PUI.US,D,20161027,000000,21.6615,21.6615,21.4973,21.616,45376.385817672,0
+PUI.US,D,20161028,000000,21.5913,21.795,21.5913,21.6882,13712.821858391,0
+PUI.US,D,20161031,000000,21.6803,22.1352,21.6803,22.0649,22435.394039682,0
+PUI.US,D,20161101,000000,22.0649,22.0649,21.5972,21.6436,16243.844136361,0
+PUI.US,D,20161102,000000,21.2817,21.3688,21.1858,21.2897,39930.086980617,0
+PUI.US,D,20161103,000000,21.2135,21.4212,21.2135,21.3608,19782.017109041,0
+PUI.US,D,20161104,000000,21.6882,21.6971,21.2986,21.3144,54948.362199321,0
+PUI.US,D,20161107,000000,21.4627,21.7733,21.3223,21.7555,59071.006157484,0
+PUI.US,D,20161108,000000,21.9612,22.0719,21.9078,21.971,100402.61006869,0
+PUI.US,D,20161109,000000,21.6882,21.6882,21.3144,21.3964,510835.73087693,0
+PUI.US,D,20161110,000000,21.351,21.351,20.5934,20.9395,138497.37725926,0
+PUI.US,D,20161111,000000,20.9801,21.2056,20.9395,20.9989,17220.658966773,0
+PUI.US,D,20161114,000000,20.9395,21.0286,20.7507,20.99,60588.810567885,0
+PUI.US,D,20161115,000000,21.0662,21.3588,21.0662,21.3223,28111.234249928,0
+PUI.US,D,20161116,000000,21.2897,21.341,21.075,21.2135,25268.763765161,0
+PUI.US,D,20161117,000000,21.0928,21.341,21.0928,21.2135,21042.977868382,0
+PUI.US,D,20161118,000000,21.2817,21.3124,21.1611,21.2421,17217.625380343,0
+PUI.US,D,20161121,000000,21.2897,21.4627,21.2897,21.4538,34459.519452124,0
+PUI.US,D,20161122,000000,21.4627,21.6842,21.4627,21.6704,18009.391438533,0
+PUI.US,D,20161123,000000,21.4459,21.5834,21.4311,21.4509,14372.121309145,0
+PUI.US,D,20161125,000000,21.7435,21.794,21.6615,21.7367,12721.850291307,0
+PUI.US,D,20161128,000000,21.7901,22.0877,21.7901,22.0649,11464.934313873,0
+PUI.US,D,20161129,000000,22.1263,22.1758,22.1025,22.1115,41408.454767431,0
+PUI.US,D,20161130,000000,21.8919,21.8978,21.4973,21.5063,20163.237803726,0
+PUI.US,D,20161201,000000,21.4054,21.4311,21.1364,21.258,207798.64805366,0
+PUI.US,D,20161202,000000,21.3786,21.5695,21.3272,21.4142,51126.043297712,0
+PUI.US,D,20161205,000000,21.4459,21.5063,21.2135,21.5063,1613522.1518263,0
+PUI.US,D,20161206,000000,21.4973,21.5725,21.4054,21.4805,450174.11423474,0
+PUI.US,D,20161207,000000,21.4716,21.7811,21.4716,21.7643,979093.05382,0
+PUI.US,D,20161208,000000,21.5755,21.9136,21.5063,21.9008,105279.60585241,0
+PUI.US,D,20161209,000000,21.8919,22.0561,21.8919,22.0561,25475.04764239,0
+PUI.US,D,20161212,000000,22.0649,22.2736,22.0649,22.245,17388.517415891,0
+PUI.US,D,20161213,000000,22.1668,22.4279,22.1668,22.419,37260.530922351,0
+PUI.US,D,20161214,000000,22.4121,22.4398,21.9434,21.9434,32069.053345404,0
+PUI.US,D,20161215,000000,21.8761,22.1352,21.8316,22.1263,22146.19213337,0
+PUI.US,D,20161216,000000,22.1866,22.4081,22.1866,22.3181,37183.680066129,0
+PUI.US,D,20161219,000000,22.3181,22.4654,22.2993,22.4496,13539.90743189,0
+PUI.US,D,20161220,000000,22.4081,22.5337,22.4081,22.5021,11180.788384944,0
+PUI.US,D,20161221,000000,22.4418,22.6346,22.4418,22.4418,12654.100194374,0
+PUI.US,D,20161222,000000,22.4328,22.5189,22.4131,22.4833,16031.493086272,0
+PUI.US,D,20161223,000000,22.5268,22.5723,22.4536,22.511,52797.549420558,0
+PUI.US,D,20161227,000000,22.511,22.6158,22.4606,22.5288,31451.212909192,0
+PUI.US,D,20161228,000000,22.4744,22.4744,22.2677,22.2677,9820.7304688959,0
+PUI.US,D,20161229,000000,22.3517,22.5644,22.3517,22.5288,4970.0257675683,0
+PUI.US,D,20161230,000000,22.5802,22.5802,22.3349,22.4081,60715.210002462,0
+PUI.US,D,20170103,000000,22.3715,22.4496,22.2766,22.3814,23142.219677837,0
+PUI.US,D,20170104,000000,22.4418,22.6603,22.4418,22.5644,20431.204605028,0
+PUI.US,D,20170105,000000,22.6346,22.6346,22.511,22.5981,5051.9326011742,0
+PUI.US,D,20170106,000000,22.4654,22.6158,22.4654,22.5565,12095.920291283,0
+PUI.US,D,20170109,000000,22.6158,22.6158,22.1994,22.1994,16811.124798743,0
+PUI.US,D,20170110,000000,22.1688,22.2292,22.0749,22.1965,36896.500550769,0
+PUI.US,D,20170111,000000,22.24,22.4081,22.24,22.4081,18077.141535466,0
+PUI.US,D,20170112,000000,22.4081,22.4576,22.2815,22.4576,19261.251438584,0
+PUI.US,D,20170113,000000,22.3349,22.5466,22.3349,22.4576,39061.470066205,0
+PUI.US,D,20170117,000000,22.5021,22.7306,22.5021,22.6139,23124.018159257,0
+PUI.US,D,20170118,000000,22.5723,22.7374,22.5723,22.6514,26120.190356471,0
+PUI.US,D,20170119,000000,22.6346,22.6346,22.3992,22.4418,26738.030792684,0
+PUI.US,D,20170120,000000,22.5773,22.5812,22.4536,22.5288,24165.549500172,0
+PUI.US,D,20170123,000000,22.4576,22.6139,22.4358,22.4654,22376.744702039,0
+PUI.US,D,20170124,000000,22.425,22.5466,22.4121,22.5189,44153.850486443,0
+PUI.US,D,20170125,000000,22.4932,22.5189,22.4279,22.4882,27213.292666694,0
+PUI.US,D,20170126,000000,22.5288,22.5981,22.4764,22.5466,10344.529725783,0
+PUI.US,D,20170127,000000,22.5723,22.5723,22.4833,22.5288,5113.6155252478,0
+PUI.US,D,20170130,000000,22.4744,22.4744,22.3281,22.425,3466.3780938401,0
+PUI.US,D,20170131,000000,22.4496,22.774,22.4496,22.774,6937.8121650633,0
+PUI.US,D,20170201,000000,22.7552,22.7552,22.3567,22.4081,10368.798417222,0
+PUI.US,D,20170202,000000,22.4496,22.6761,22.4496,22.6761,3136.7283684632,0
+PUI.US,D,20170203,000000,22.7552,23.0104,22.7552,22.8027,12096.931486759,0
+PUI.US,D,20170206,000000,22.8096,22.8096,22.6692,22.6761,7527.3391279305,0
+PUI.US,D,20170207,000000,22.7118,22.7859,22.6514,22.686,10370.820808175,0
+PUI.US,D,20170208,000000,22.7464,22.866,22.7464,22.8571,5211.7014864795,0
+PUI.US,D,20170209,000000,22.8353,22.9125,22.7562,22.7839,13482.269289723,0
+PUI.US,D,20170210,000000,22.774,22.954,22.774,22.9501,7968.2203557351,0
+PUI.US,D,20170213,000000,22.9758,23.0104,22.9412,23.0104,7009.607043903,0
+PUI.US,D,20170214,000000,23.0005,23.0005,22.7652,22.8511,8954.1359454358,0
+PUI.US,D,20170215,000000,22.7306,22.8433,22.6989,22.8433,17067.968449804,0
+PUI.US,D,20170216,000000,22.8185,23.0192,22.8185,23.0192,9893.5365432122,0
+PUI.US,D,20170217,000000,23.0618,23.0618,22.8611,23.0519,10255.544523841,0
+PUI.US,D,20170221,000000,23.0192,23.2636,22.9688,23.2546,7112.7489825179,0
+PUI.US,D,20170222,000000,23.2636,23.3248,23.2062,23.3239,6775.0096933281,0
+PUI.US,D,20170223,000000,23.4425,23.6048,23.3506,23.5514,8161.3586917688,0
+PUI.US,D,20170224,000000,23.5958,23.762,23.5958,23.7185,9132.1063493203,0
+PUI.US,D,20170227,000000,23.8302,23.8302,23.6235,23.6285,18029.615348066,0
+PUI.US,D,20170228,000000,23.761,23.8045,23.7481,23.7738,4573.6371407348,0
+PUI.US,D,20170301,000000,23.5702,23.9123,23.5702,23.7877,7676.9960584697,0
+PUI.US,D,20170302,000000,23.7877,23.94,23.7877,23.94,2806.0674476098,0
+PUI.US,D,20170303,000000,23.8114,23.8114,23.6433,23.7877,5955.941357269,0
+PUI.US,D,20170306,000000,23.8302,23.8302,23.7273,23.7541,2679.6680130327,0
+PUI.US,D,20170307,000000,23.6997,23.7877,23.6997,23.7085,9049.1883202378,0
+PUI.US,D,20170308,000000,23.6126,23.6126,23.307,23.307,13247.671939148,0
+PUI.US,D,20170309,000000,23.2804,23.4277,23.2636,23.2704,16838.427076612,0
+PUI.US,D,20170310,000000,23.4465,23.4465,23.316,23.4189,9126.0391764606,0
+PUI.US,D,20170313,000000,23.4653,23.5434,23.4189,23.5197,6623.3303718357,0
+PUI.US,D,20170314,000000,23.5197,23.5197,23.4099,23.4189,2057.7827949138,0
+PUI.US,D,20170315,000000,23.5197,23.9627,23.5197,23.8945,7060.1668177338,0
+PUI.US,D,20170316,000000,23.8767,23.8767,23.6681,23.6681,3941.6399678497,0
+PUI.US,D,20170317,000000,23.761,23.9113,23.761,23.8935,4948.7906625593,0
+PUI.US,D,20170320,000000,23.8935,23.8935,23.6255,23.6937,5038.7870599782,0
+PUI.US,D,20170321,000000,23.6719,23.9785,23.6719,23.9351,4541.278885483,0
+PUI.US,D,20170322,000000,23.9271,24.0764,23.8392,23.9627,9860.1670924839,0
+PUI.US,D,20170323,000000,23.9429,24.1585,23.936,24.1486,1619.935153539,0
+PUI.US,D,20170324,000000,24.0329,24.1486,24.0329,24.1062,6547.4907110895,0
+PUI.US,D,20170327,000000,24.025,24.0764,23.9192,24.0498,746543.37408521,0
+PUI.US,D,20170328,000000,23.9885,24.1298,23.9627,24.0962,957206.73892412,0
+PUI.US,D,20170329,000000,23.94,24.0864,23.94,24.0676,9702.4205981318,0
+PUI.US,D,20170330,000000,23.9885,23.9885,23.8589,23.9241,7693.1751860955,0
+PUI.US,D,20170331,000000,23.9449,24.0864,23.939,24.0399,7544.529451033,0
+PUI.US,D,20170403,000000,24.1052,24.1052,23.8392,23.9717,648561.56598753,0
+PUI.US,D,20170404,000000,24.1052,24.1843,23.9449,24.0764,474900.87722443,0
+PUI.US,D,20170405,000000,24.1843,24.2792,24.0764,24.2505,476971.80556054,0
+PUI.US,D,20170406,000000,24.3168,24.3168,24.117,24.2425,60071.078483858,0
+PUI.US,D,20170407,000000,24.3168,24.3168,24.121,24.121,29383.318159511,0
+PUI.US,D,20170410,000000,24.1398,24.207,24.0399,24.1664,33905.384330939,0
+PUI.US,D,20170411,000000,24.1843,24.2307,24.112,24.2159,53276.856076474,0
+PUI.US,D,20170412,000000,24.2792,24.3752,24.1664,24.3752,53697.513394747,0
+PUI.US,D,20170413,000000,24.4018,24.4018,24.1664,24.2031,105492.96809798,0
+PUI.US,D,20170417,000000,24.3168,24.3672,24.2327,24.3672,26713.762101245,0
+PUI.US,D,20170418,000000,24.4117,24.4641,24.3049,24.4048,32293.538741213,0
+PUI.US,D,20170419,000000,24.383,24.383,24.1872,24.2327,83327.563250552,0
+PUI.US,D,20170420,000000,24.2792,24.2792,23.9717,24.1486,13200.145751747,0
+PUI.US,D,20170421,000000,24.1931,24.2881,24.1763,24.2337,70712.899679766,0
+PUI.US,D,20170424,000000,24.208,24.3504,24.208,24.3266,11426.508885762,0
+PUI.US,D,20170425,000000,24.3366,24.378,24.2792,24.3732,57709.937045959,0
+PUI.US,D,20170426,000000,24.3504,24.4997,24.295,24.3752,11295.053473802,0
+PUI.US,D,20170427,000000,24.4414,24.5433,24.3752,24.392,26676.34786861,0
+PUI.US,D,20170428,000000,24.5689,24.5689,24.1398,24.2317,21510.150178579,0
+PUI.US,D,20170501,000000,24.3672,24.3672,24.0399,24.112,28383.245833138,0
+PUI.US,D,20170502,000000,24.1398,24.1398,23.9795,24.0438,33800.220001371,0
+PUI.US,D,20170503,000000,24.025,24.025,23.9192,23.9281,12564.103796955,0
+PUI.US,D,20170504,000000,23.9103,23.9419,23.8114,23.9281,31765.694702419,0
+PUI.US,D,20170505,000000,24.1576,24.1753,24.0586,24.1753,23836.910970272,0
+PUI.US,D,20170508,000000,24.112,24.1556,23.9755,24.0992,399619.39638131,0
+PUI.US,D,20170509,000000,24.0586,24.0586,23.7768,23.8045,280141.59484173,0
+PUI.US,D,20170510,000000,23.8204,23.936,23.8045,23.8935,10441.604491538,0
+PUI.US,D,20170511,000000,23.849,23.936,23.7531,23.936,10999.78439463,0
+PUI.US,D,20170512,000000,23.9885,24.0586,23.9885,24.0399,13974.721486835,0
+PUI.US,D,20170515,000000,23.9024,24.1556,23.9024,24.0864,17894.115154199,0
+PUI.US,D,20170516,000000,24.121,24.1664,23.8589,23.8589,38042.185025775,0
+PUI.US,D,20170517,000000,23.8589,23.9667,23.7857,23.8589,12638.932262225,0
+PUI.US,D,20170518,000000,23.9973,23.9973,23.7244,23.9182,19118.672876381,0
+PUI.US,D,20170519,000000,23.9549,24.0498,23.8292,24.0399,14836.260032912,0
+PUI.US,D,20170522,000000,24.0161,24.2921,24.0161,24.2505,77713.40596438,0
+PUI.US,D,20170523,000000,24.2505,24.474,24.2505,24.3752,24955.29316741,0
+PUI.US,D,20170524,000000,24.5265,24.5433,24.4572,24.5433,14914.122084612,0
+PUI.US,D,20170525,000000,24.6846,24.7627,24.4018,24.7469,21392.851503291,0
+PUI.US,D,20170526,000000,24.7291,24.7469,24.6748,24.7371,27800.797238607,0
+PUI.US,D,20170530,000000,24.7559,24.7835,24.6748,24.7835,10991.694830817,0
+PUI.US,D,20170531,000000,24.8617,24.913,24.7855,24.8617,10069.484556143,0
+PUI.US,D,20170601,000000,24.8706,25.0515,24.8706,25.0466,8593.1391602839,0
+PUI.US,D,20170602,000000,25.2148,25.3195,25.185,25.185,34797.258741315,0
+PUI.US,D,20170605,000000,25.185,25.2028,24.9912,25.0199,613478.13892633,0
+PUI.US,D,20170606,000000,24.9724,25.0466,24.9536,24.9724,407476.38523461,0
+PUI.US,D,20170607,000000,24.9872,25.0822,24.9477,25.0387,674813.21175596,0
+PUI.US,D,20170608,000000,25.0555,25.0555,24.7291,24.9052,116567.58095788,0
+PUI.US,D,20170609,000000,24.8607,24.9536,24.8607,24.9398,47519.109032622,0
+PUI.US,D,20170612,000000,24.9635,25.0753,24.833,24.9052,44899.10155271,0
+PUI.US,D,20170613,000000,24.915,25.009,24.8706,24.9823,18771.832827902,0
+PUI.US,D,20170614,000000,25.1682,25.2652,25.0753,25.1415,37936.009500731,0
+PUI.US,D,20170615,000000,25.01,25.2246,25.01,25.2246,11969.520856705,0
+PUI.US,D,20170616,000000,25.274,25.4422,25.274,25.4323,30104.300534339,0
+PUI.US,D,20170619,000000,25.4135,25.4135,25.194,25.2306,59969.958936196,0
+PUI.US,D,20170620,000000,25.2138,25.2138,25.1494,25.1494,15908.127238125,0
+PUI.US,D,20170621,000000,24.9981,25.1435,24.927,24.9981,63028.82525296,0
+PUI.US,D,20170622,000000,24.9794,25.0625,24.9368,24.9368,3439.0758159715,0
+PUI.US,D,20170623,000000,25.0169,25.0535,24.8933,24.9012,6548.5019065661,0
+PUI.US,D,20170626,000000,24.8765,25.1139,24.8765,25.0367,11173.710016608,0
+PUI.US,D,20170627,000000,24.9694,24.9694,24.7509,24.8043,11950.308142649,0
+PUI.US,D,20170628,000000,24.7885,24.8617,24.5887,24.5887,9917.805234651,0
+PUI.US,D,20170629,000000,24.4928,24.4928,24.3069,24.3761,39653.019420025,0
+PUI.US,D,20170630,000000,24.4661,24.5383,24.3939,24.4127,10772.265412392,0
+PUI.US,D,20170703,000000,24.3266,24.5007,24.3168,24.3168,9178.6213412446,0
+PUI.US,D,20170705,000000,24.2604,24.2604,24.11,24.1921,10867.317787193,0
+PUI.US,D,20170706,000000,24.1288,24.1576,24.0893,24.119,9776.2378679248,0
+PUI.US,D,20170707,000000,24.0844,24.298,24.0844,24.2021,12930.15655949,0
+PUI.US,D,20170710,000000,24.207,24.2604,24.0942,24.0942,236436.71514691,0
+PUI.US,D,20170711,000000,24.0942,24.1566,23.9419,24.0844,543135.33679101,0
+PUI.US,D,20170712,000000,24.2505,24.3366,24.2505,24.2792,7277.5738452063,0
+PUI.US,D,20170713,000000,24.119,24.2425,24.119,24.1566,11839.076640221,0
+PUI.US,D,20170714,000000,24.2792,24.3514,24.2604,24.2604,17044.710953842,0
+PUI.US,D,20170717,000000,24.2327,24.3444,24.207,24.3444,7575.8765108081,0
+PUI.US,D,20170718,000000,24.2693,24.4601,24.2693,24.4601,25895.704960663,0
+PUI.US,D,20170719,000000,24.4325,24.5373,24.4176,24.5274,6811.4127304863,0
+PUI.US,D,20170720,000000,24.6362,24.9012,24.6362,24.8666,10173.637690235,0
+PUI.US,D,20170721,000000,24.7509,25.0812,24.7509,25.0723,26849.262295112,0
+PUI.US,D,20170724,000000,25.0169,25.0169,24.8567,24.9111,11808.740775923,0
+PUI.US,D,20170725,000000,24.8468,24.913,24.8468,24.8468,3438.0646204948,0
+PUI.US,D,20170726,000000,24.8201,25.0169,24.7885,25.0169,11738.968288037,0
+PUI.US,D,20170727,000000,24.9496,25.0535,24.9496,25.0535,5048.8990147443,0
+PUI.US,D,20170728,000000,24.9388,24.9506,24.8864,24.8864,5039.7982554548,0
+PUI.US,D,20170731,000000,24.7064,24.9882,24.7064,24.9596,8994.5837645005,0
+PUI.US,D,20170801,000000,25.0367,25.1762,25.0367,25.1584,15161.864976382,0
+PUI.US,D,20170802,000000,25.0812,25.2394,25.0535,25.2038,16777.755348015,0
+PUI.US,D,20170803,000000,25.1307,25.2552,25.1139,25.2394,11842.110226651,0
+PUI.US,D,20170804,000000,25.2552,25.2642,25.1178,25.2236,14368.076527239,0
+PUI.US,D,20170807,000000,25.2038,25.3175,25.2038,25.3007,6296.7142328887,0
+PUI.US,D,20170808,000000,25.2642,25.5222,25.2642,25.5054,8352.4746368492,0
+PUI.US,D,20170809,000000,25.5222,25.5222,25.3719,25.3719,4608.0177869397,0
+PUI.US,D,20170810,000000,25.2819,25.4926,25.2819,25.4135,4774.8650405814,0
+PUI.US,D,20170811,000000,25.3047,25.3155,25.1346,25.2306,7697.219968002,0
+PUI.US,D,20170814,000000,25.2236,25.3947,25.2236,25.3947,3650.4156705842,0
+PUI.US,D,20170815,000000,25.3453,25.4471,25.3453,25.4422,9090.647334779,0
+PUI.US,D,20170816,000000,25.4036,25.5549,25.4036,25.5222,6728.4947014037,0
+PUI.US,D,20170817,000000,25.7082,25.7082,25.3265,25.3265,8703.359467235,0
+PUI.US,D,20170818,000000,25.2552,25.5193,25.2552,25.4135,2567.4253151284,0
+PUI.US,D,20170821,000000,25.4372,25.5312,25.4224,25.5222,4356.2301132623,0
+PUI.US,D,20170822,000000,25.5054,25.7428,25.4896,25.7428,8314.0492087378,0
+PUI.US,D,20170823,000000,25.6706,25.7546,25.6567,25.7516,3163.0194508553,0
+PUI.US,D,20170824,000000,25.7082,25.7616,25.7082,25.7428,3344.0234411695,0
+PUI.US,D,20170825,000000,25.8348,25.9189,25.815,25.8259,6057.0609049306,0
+PUI.US,D,20170828,000000,25.8951,25.9228,25.817,25.8674,3758.6135865822,0
+PUI.US,D,20170829,000000,25.8615,25.9129,25.7972,25.7972,31249.985009345,0
+PUI.US,D,20170830,000000,25.7893,25.7893,25.73,25.73,4514.987803091,0
+PUI.US,D,20170831,000000,25.8061,25.8061,25.7516,25.7516,3373.3481099914,0
+PUI.US,D,20170901,000000,25.7339,25.7863,25.7082,25.73,7044.9988855846,0
+PUI.US,D,20170905,000000,25.7339,25.8861,25.5935,25.7873,9269.6289341401,0
+PUI.US,D,20170906,000000,25.7616,25.7972,25.6657,25.6746,133505.1051912,0
+PUI.US,D,20170907,000000,25.7339,25.8209,25.6301,25.7893,11122.139047301,0
+PUI.US,D,20170908,000000,25.8338,25.9425,25.718,25.8951,7691.1527951423,0
+PUI.US,D,20170911,000000,26.0572,26.1809,26.0394,26.1809,4842.6151375147,0
+PUI.US,D,20170912,000000,25.9228,26.1028,25.6914,25.7082,9132.1063493203,0
+PUI.US,D,20170913,000000,25.5935,25.6835,25.5658,25.5658,5188.4439905174,0
+PUI.US,D,20170914,000000,25.5222,25.7893,25.5222,25.7339,16334.851729257,0
+PUI.US,D,20170915,000000,25.7616,25.8674,25.726,25.8674,5214.7350729094,0
+PUI.US,D,20170918,000000,25.7329,25.7794,25.4678,25.5727,18248.033571015,0
+PUI.US,D,20170919,000000,25.6331,25.6331,25.5193,25.5193,5262.2612603103,0
+PUI.US,D,20170920,000000,25.5549,25.5549,25.3146,25.3413,5079.2348790428,0
+PUI.US,D,20170921,000000,25.4204,25.4204,25.2997,25.3225,12005.923893863,0
+PUI.US,D,20170922,000000,25.2978,25.3225,25.1069,25.1158,6364.4643298219,0
+PUI.US,D,20170925,000000,25.1257,25.3769,25.1257,25.3146,8976.3822459214,0
+PUI.US,D,20170926,000000,25.1988,25.4105,25.1988,25.2978,13295.198126548,0
+PUI.US,D,20170927,000000,25.2088,25.2513,24.8894,25.011,13089.925444795,0
+PUI.US,D,20170928,000000,24.9626,25.1445,24.8696,25.099,13249.694330101,0
+PUI.US,D,20170929,000000,25.1534,25.1534,24.9694,24.9784,5587.8662037807,0
+PUI.US,D,20171002,000000,24.9448,25.1534,24.9448,25.0763,15254.894960231,0
+PUI.US,D,20171003,000000,25.0209,25.0663,24.8972,25.0307,6167.2812118818,0
+PUI.US,D,20171004,000000,24.9626,25.2513,24.9626,25.2513,12970.604378555,0
+PUI.US,D,20171005,000000,25.3225,25.3225,25.1752,25.2088,8275.6237806264,0
+PUI.US,D,20171006,000000,25.189,25.2701,25.0663,25.1257,3246.9486754144,0
+PUI.US,D,20171009,000000,25.0851,25.2612,25.0851,25.2612,5952.9077708392,0
+PUI.US,D,20171010,000000,25.3146,25.4491,25.3146,25.4056,2013.2901939427,0
+PUI.US,D,20171011,000000,25.5915,25.5915,25.5114,25.5292,3586.7103555574,0
+PUI.US,D,20171012,000000,25.6004,25.72,25.5915,25.6647,7651.7161715543,0
+PUI.US,D,20171013,000000,25.6647,25.6647,25.4392,25.4392,8753.9192410659,0
+PUI.US,D,20171016,000000,25.3779,25.4204,25.3225,25.3225,5813.3627950661,0
+PUI.US,D,20171017,000000,25.2701,25.5044,25.2701,25.4876,2863.7055897769,0
+PUI.US,D,20171018,000000,25.4293,25.5509,25.4293,25.5114,6679.9573185262,0
+PUI.US,D,20171019,000000,25.5114,25.6993,25.5114,25.6993,7612.2795479662,0
+PUI.US,D,20171020,000000,25.6904,25.8061,25.6369,25.7171,6392.7778031672,0
+PUI.US,D,20171023,000000,25.7962,25.7962,25.6815,25.7458,6532.3227789402,0
+PUI.US,D,20171024,000000,25.5865,25.6904,25.5865,25.6904,1698.8084007151,0
+PUI.US,D,20171025,000000,25.5044,25.6053,25.3146,25.5945,9091.6585302556,0
+PUI.US,D,20171026,000000,25.7508,25.8338,25.6459,25.6459,4241.9650244047,0
+PUI.US,D,20171027,000000,25.816,25.8674,25.7883,25.8674,14931.312407714,0
+PUI.US,D,20171030,000000,25.7883,25.8357,25.7032,25.7566,9349.5133767928,0
+PUI.US,D,20171031,000000,25.7794,25.8991,25.7418,25.8545,4816.3240551226,0
+PUI.US,D,20171101,000000,25.8259,25.8259,25.7082,25.7082,2499.6752181951,0
+PUI.US,D,20171102,000000,25.6369,25.9406,25.6369,25.8061,11778.404911624,0
+PUI.US,D,20171103,000000,25.7962,25.9485,25.7962,25.8931,6974.2152022215,0
+PUI.US,D,20171106,000000,25.9574,25.993,25.8615,25.8674,3702.9978353683,0
+PUI.US,D,20171107,000000,25.7794,26.1186,25.7794,26.0731,18512.966785888,0
+PUI.US,D,20171108,000000,25.9831,26.1097,25.8852,26.0761,14175.949386682,0
+PUI.US,D,20171109,000000,26.0494,26.0909,26.0048,26.0048,6689.0580778157,0
+PUI.US,D,20171110,000000,25.9406,25.9406,25.8852,25.9119,3874.901066393,0
+PUI.US,D,20171113,000000,25.8674,26.1997,25.8674,26.1453,7580.9324881911,0
+PUI.US,D,20171114,000000,26.0582,26.5498,26.0582,26.5448,7025.7861715289,0
+PUI.US,D,20171115,000000,26.5576,26.5576,26.351,26.351,5574.7206625847,0
+PUI.US,D,20171116,000000,26.4083,26.4459,26.2778,26.4063,6594.0057030138,0
+PUI.US,D,20171117,000000,26.3214,26.3214,26.1859,26.257,1904.0810824682,0
+PUI.US,D,20171120,000000,26.3134,26.3134,26.081,26.1275,10740.918352617,0
+PUI.US,D,20171121,000000,26.1681,26.2858,26.1681,26.2373,6387.7218257841,0
+PUI.US,D,20171122,000000,26.1908,26.1908,26.081,26.1364,5577.7542490146,0
+PUI.US,D,20171124,000000,26.2274,26.2293,26.1275,26.1275,1580.498529951,0
+PUI.US,D,20171127,000000,26.2501,26.3411,26.2096,26.3411,4860.8166560937,0
+PUI.US,D,20171128,000000,26.3886,26.5211,26.3886,26.4241,5677.8626011996,0
+PUI.US,D,20171129,000000,26.4597,26.5824,26.4083,26.524,2303.5032957315,0
+PUI.US,D,20171130,000000,26.6437,26.6902,26.6042,26.612,5096.4252021453,0
+PUI.US,D,20171201,000000,26.7782,26.7782,26.3886,26.5398,11702.565250879,0
+PUI.US,D,20171204,000000,26.4331,26.7258,26.3787,26.4083,19289.56491193,0
+PUI.US,D,20171205,000000,26.3322,26.3322,26.0118,26.0582,5928.6390794004,0
+PUI.US,D,20171206,000000,25.9406,26.1315,25.9406,26.0909,3246.9486754144,0
+PUI.US,D,20171207,000000,26.1186,26.1275,26.0029,26.0909,8823.6917289524,0
+PUI.US,D,20171208,000000,26.0998,26.2185,26.0998,26.2175,3780.8598870677,0
+PUI.US,D,20171211,000000,26.2946,26.3223,26.1601,26.3223,4831.4919872719,0
+PUI.US,D,20171212,000000,26.2709,26.2858,25.7695,25.7695,12752.186155606,0
+PUI.US,D,20171213,000000,25.7606,25.9495,25.6736,25.816,137964.47724307,0
+PUI.US,D,20171214,000000,25.6904,25.8674,25.6657,25.6815,6087.3967692291,0
+PUI.US,D,20171215,000000,25.8605,25.9534,25.8061,25.8061,3940.6287723731,0
+PUI.US,D,20171218,000000,25.9505,25.9505,25.5628,25.5905,14061.684297824,0
+PUI.US,D,20171219,000000,25.6736,25.6736,25.1386,25.1574,9829.8312281854,0
+PUI.US,D,20171220,000000,25.0941,25.2404,25.0041,25.0239,12951.391664499,0
+PUI.US,D,20171221,000000,24.9655,24.9655,24.562,24.6985,42668.404331294,0
+PUI.US,D,20171222,000000,24.916,24.916,24.8053,24.8617,12907.910259004,0
+PUI.US,D,20171226,000000,24.916,24.9378,24.7084,24.7084,8164.3922781986,0
+PUI.US,D,20171227,000000,24.8617,24.916,24.8053,24.8053,2134.6336511367,0
+PUI.US,D,20171228,000000,24.8982,24.923,24.8231,24.9062,4215.6739420127,0
+PUI.US,D,20171229,000000,25.2306,25.2306,25.007,25.0575,17772.771697005,0
+PUI.US,D,20180102,000000,25.1762,25.1762,24.6906,24.7084,10759.119871196,0
+PUI.US,D,20180103,000000,24.6085,24.7973,24.4582,24.5363,45977.035930782,0
+PUI.US,D,20180104,000000,24.5087,24.6985,24.382,24.4098,7308.9209049814,0
+PUI.US,D,20180105,000000,24.5007,24.5007,24.2575,24.3138,14699.748643569,0
+PUI.US,D,20180108,000000,24.2455,24.4809,24.2455,24.4809,11534.70680176,0
+PUI.US,D,20180109,000000,24.2505,24.3276,24.2139,24.2643,4332.9726173001,0
+PUI.US,D,20180110,000000,24.1783,24.1783,23.8154,23.848,10262.622892177,0
+PUI.US,D,20180111,000000,23.7798,23.843,23.7175,23.7175,13193.067383411,0
+PUI.US,D,20180112,000000,23.6245,23.7075,23.5384,23.577,15281.186042623,0
+PUI.US,D,20180116,000000,23.5029,23.7244,23.4732,23.5652,42517.736205278,0
+PUI.US,D,20180117,000000,23.5909,23.7392,23.5909,23.6937,7532.3951053136,0
+PUI.US,D,20180118,000000,23.6344,23.67,23.3842,23.4653,8017.7689340893,0
+PUI.US,D,20180119,000000,23.4277,23.5899,23.4277,23.4653,7442.3987078947,0
+PUI.US,D,20180122,000000,23.5998,23.6967,23.5296,23.573,5626.2916318922,0
+PUI.US,D,20180123,000000,23.7075,23.8886,23.6819,23.7798,9673.0959293099,0
+PUI.US,D,20180124,000000,23.763,23.8312,23.7461,23.8272,7535.4286917434,0
+PUI.US,D,20180125,000000,23.8796,24.0764,23.7798,24.0764,17196.390275334,0
+PUI.US,D,20180126,000000,24.0962,24.0962,23.8618,23.9865,5975.1540713247,0
+PUI.US,D,20180129,000000,23.8896,23.8896,23.7037,23.7501,21178.478062248,0
+PUI.US,D,20180130,000000,23.6443,23.7798,23.6443,23.7313,7712.3879001512,0
+PUI.US,D,20180131,000000,23.7887,23.7887,23.6344,23.7887,15142.652262326,0
+PUI.US,D,20180201,000000,23.7461,23.8618,23.4485,23.4564,5235.9701779183,0
+PUI.US,D,20180202,000000,23.3931,23.4465,23.2942,23.2942,13285.086171782,0
+PUI.US,D,20180205,000000,23.2744,23.3634,22.8096,22.8096,11038.209822742,0
+PUI.US,D,20180206,000000,22.3864,22.691,21.2847,22.5011,185551.33637263,0
+PUI.US,D,20180207,000000,22.6009,22.7404,22.4734,22.5921,6782.0880616644,0
+PUI.US,D,20180208,000000,22.3883,22.5565,22.3113,22.418,5262.2612603103,0
+PUI.US,D,20180209,000000,22.5377,22.5693,22.5377,22.5377,12033.226171732,0
+PUI.US,D,20180212,000000,22.7622,22.8373,22.514,22.8373,11300.109451185,0
+PUI.US,D,20180213,000000,22.7266,22.8957,22.4922,22.8275,32000.292052994,0
+PUI.US,D,20180214,000000,22.6455,22.7958,22.5821,22.691,3286.3852990024,0
+PUI.US,D,20180215,000000,22.6989,23.044,22.6989,23.04,6777.0320842813,0
+PUI.US,D,20180216,000000,23.1311,23.3476,23.0588,23.3476,5588.8773992574,0
+PUI.US,D,20180220,000000,23.0014,23.04,22.9145,22.9976,6301.7702102717,0
+PUI.US,D,20180221,000000,22.9718,23.1913,22.9253,22.9253,8428.3142975955,0
+PUI.US,D,20180222,000000,22.8353,22.9738,22.8007,22.8007,6715.3491602077,0
+PUI.US,D,20180223,000000,22.9738,23.4732,22.9738,23.4732,50060.243265358,0
+PUI.US,D,20180226,000000,23.5909,23.5909,23.3031,23.3288,7966.1979647819,0
+PUI.US,D,20180227,000000,23.2121,23.4732,23.0104,23.0104,9109.8600488347,0
+PUI.US,D,20180228,000000,22.9342,23.0588,22.772,22.782,16464.284750264,0
+PUI.US,D,20180301,000000,22.9718,22.9936,22.6277,22.6375,4928.566753027,0
+PUI.US,D,20180302,000000,22.5565,22.7869,22.4388,22.4388,5096.4252021453,0
+PUI.US,D,20180305,000000,22.6009,23.0361,22.6009,23.0361,11345.613247633,0
+PUI.US,D,20180306,000000,22.9441,22.9441,22.6811,22.6811,1991.0438934572,0
+PUI.US,D,20180307,000000,22.6109,22.6811,22.6109,22.6455,4641.387237668,0
+PUI.US,D,20180308,000000,22.7078,22.7958,22.7078,22.7958,3034.597625325,0
+PUI.US,D,20180309,000000,22.6554,22.8769,22.6554,22.8551,4497.7974799886,0
+PUI.US,D,20180312,000000,22.9441,23.049,22.9441,23.04,5927.6278839238,0
+PUI.US,D,20180313,000000,23.1687,23.1687,22.9798,22.9798,2390.4661067205,0
+PUI.US,D,20180314,000000,23.2042,23.2388,23.0312,23.1459,17540.196737384,0
+PUI.US,D,20180315,000000,23.2744,23.3209,23.1864,23.221,5056.9885785573,0
+PUI.US,D,20180316,000000,23.1864,23.4712,23.1864,23.4712,4378.4764137478,0
+PUI.US,D,20180319,000000,23.5216,23.5216,23.2972,23.3288,2534.0558644,0
+PUI.US,D,20180320,000000,23.5029,23.5029,23.2834,23.312,6181.4379485544,0
+PUI.US,D,20180321,000000,23.3022,23.5296,23.2734,23.3723,7735.6453961134,0
+PUI.US,D,20180322,000000,23.2932,23.6789,23.2932,23.4781,3239.8703070781,0
+PUI.US,D,20180323,000000,23.3842,23.4742,22.9026,22.9026,2838.4257028615,0
+PUI.US,D,20180326,000000,22.6959,23.2349,22.6959,23.2023,15413.65265006,0
+PUI.US,D,20180327,000000,23.2892,23.6097,23.2892,23.4831,2969.8811148216,0
+PUI.US,D,20180328,000000,23.4277,23.6354,23.4277,23.6354,10051.283037564,0
+PUI.US,D,20180329,000000,23.6897,23.8164,23.6897,23.7273,8800.4342329902,0
+PUI.US,D,20180402,000000,23.7896,23.844,23.4564,23.4564,2050.7044265775,0
+PUI.US,D,20180403,000000,23.5326,23.6878,23.493,23.6878,2787.8659290307,0
+PUI.US,D,20180404,000000,23.5552,23.7313,23.5197,23.7135,3750.5240227692,0
+PUI.US,D,20180405,000000,23.5464,23.855,23.4564,23.855,7416.1076255027,0
+PUI.US,D,20180406,000000,23.6987,23.7551,23.6987,23.7551,1366.1250889084,0
+PUI.US,D,20180409,000000,23.7273,23.8806,23.7185,23.7837,4446.2265106811,0
+PUI.US,D,20180410,000000,23.7363,23.7363,23.6295,23.6551,4774.8650405814,0
+PUI.US,D,20180411,000000,23.6255,23.6354,23.5652,23.6255,1734.2002423967,0
+PUI.US,D,20180412,000000,23.6126,23.6126,23.2962,23.2962,5743.5903071796,0
+PUI.US,D,20180413,000000,23.2656,23.5019,23.2656,23.4317,2864.7167852535,0
+PUI.US,D,20180416,000000,23.5552,23.7896,23.5552,23.7085,4030.6251697919,0
+PUI.US,D,20180417,000000,23.9351,24.0537,23.9351,24.0063,4123.6551536406,0
+PUI.US,D,20180418,000000,23.8342,24.1546,23.8342,23.8806,5900.3256060551,0
+PUI.US,D,20180419,000000,23.8174,23.8628,23.7986,23.854,4405.7786916165,0
+PUI.US,D,20180420,000000,23.9172,23.9172,23.7649,23.7669,1782.7376252742,0
+PUI.US,D,20180423,000000,23.7639,23.9885,23.7639,23.8994,2984.0378514942,0
+PUI.US,D,20180424,000000,23.9172,24.1921,23.9172,24.0696,5188.4439905174,0
+PUI.US,D,20180425,000000,24.0418,24.115,23.7551,24.0517,4815.312859646,0
+PUI.US,D,20180426,000000,24.11,24.3514,24.11,24.3356,4861.8278515704,0
+PUI.US,D,20180427,000000,24.4779,24.5996,24.4779,24.5472,1947.5624879627,0
+PUI.US,D,20180430,000000,24.657,24.657,24.4879,24.4879,3156.9522779956,0
+PUI.US,D,20180501,000000,24.4028,24.4562,24.4028,24.4325,1980.931938691,0
+PUI.US,D,20180502,000000,24.4226,24.5125,24.4206,24.4414,1199.2778352667,0
+PUI.US,D,20180503,000000,24.3514,24.7657,24.3059,24.6926,3983.0989823909,0
+PUI.US,D,20180504,000000,24.6224,24.92,24.6224,24.92,2431.9251212618,0
+PUI.US,D,20180507,000000,24.928,24.928,24.7301,24.7757,12528.711955274,0
+PUI.US,D,20180508,000000,24.6926,24.6926,24.2485,24.3444,4587.7938774074,0
+PUI.US,D,20180509,000000,24.384,24.384,24.1338,24.1803,2946.6236188594,0
+PUI.US,D,20180510,000000,24.1882,24.4414,24.1882,24.4414,3001.2281745967,0
+PUI.US,D,20180511,000000,24.4879,24.5265,24.4879,24.4879,2047.6708401477,0
+PUI.US,D,20180514,000000,24.6026,24.6026,24.3444,24.3682,15876.78017835,0
+PUI.US,D,20180515,000000,24.1526,24.3158,24.1062,24.2119,119047.03226654,0
+PUI.US,D,20180516,000000,24.1615,24.1931,23.9717,23.9963,9427.3754284922,0
+PUI.US,D,20180517,000000,24.026,24.026,23.854,23.854,9347.4909858395,0
+PUI.US,D,20180518,000000,23.854,23.8994,23.8164,23.8994,2423.8355574489,0
+PUI.US,D,20180521,000000,23.9271,23.9707,23.9271,23.9707,3674.684362023,0
+PUI.US,D,20180522,000000,24.0418,24.124,24.028,24.028,1026.3634087654,0
+PUI.US,D,20180523,000000,24.0567,24.2485,24.0567,24.2407,1798.9167529001,0
+PUI.US,D,20180524,000000,24.2861,24.471,24.2861,24.4611,1208.3785945563,0
+PUI.US,D,20180525,000000,24.4127,24.5393,24.4127,24.5125,2553.2685784557,0
+PUI.US,D,20180529,000000,24.565,24.7024,24.5472,24.7024,4344.0957675429,0
+PUI.US,D,20180530,000000,24.6026,25.0061,24.6026,25.0061,4241.9650244047,0
+PUI.US,D,20180531,000000,24.8765,25.0189,24.8587,24.8587,2320.693618834,0
+PUI.US,D,20180601,000000,24.7024,24.7024,24.4928,24.5363,5295.6307110387,0
+PUI.US,D,20180604,000000,24.6312,24.6312,24.3158,24.3158,1418.7072536924,0
+PUI.US,D,20180605,000000,24.205,24.206,24.0784,24.1338,2002.1670436999,0
+PUI.US,D,20180606,000000,24.0666,24.0666,23.5909,23.5909,2714.0486592377,0
+PUI.US,D,20180607,000000,23.6255,23.6829,23.6255,23.6551,1714.987528341,0
+PUI.US,D,20180608,000000,23.6354,23.6631,23.573,23.5909,3774.792714208,0
+PUI.US,D,20180611,000000,23.5464,23.5464,23.312,23.312,4028.6027788387,0
+PUI.US,D,20180612,000000,23.2468,23.6156,23.2468,23.5998,1663.4165590335,0
+PUI.US,D,20180613,000000,23.6265,23.6275,23.6255,23.6255,721.99357030392,0
+PUI.US,D,20180614,000000,23.6166,23.8232,23.6166,23.8064,4557.4580131089,0
+PUI.US,D,20180615,000000,23.8806,24.0596,23.8806,24.0596,6825.5694671589,0
+PUI.US,D,20180618,000000,23.9617,24.206,23.9617,24.1625,4306.6815349081,0
+PUI.US,D,20180619,000000,24.4325,24.4918,24.3612,24.4344,7157.241583489,0
+PUI.US,D,20180620,000000,24.4601,24.5601,24.4601,24.5601,1771.6144750315,0
+PUI.US,D,20180621,000000,24.4977,24.5788,24.4977,24.5245,1810.0399031429,0
+PUI.US,D,20180622,000000,24.645,24.742,24.645,24.7014,4368.3644589817,0
+PUI.US,D,20180625,000000,24.9586,25.0367,24.9586,25.0367,3500.758740045,0
+PUI.US,D,20180626,000000,24.9082,25.1998,24.9082,25.1425,5648.5379323777,0
+PUI.US,D,20180627,000000,25.0367,25.2196,25.0317,25.2196,4403.7563006633,0
+PUI.US,D,20180628,000000,25.2909,25.2909,25.1435,25.1722,1977.8983522612,0
+PUI.US,D,20180629,000000,25.2098,25.2661,25.0911,25.2276,18372.410614639,0
+PUI.US,D,20180702,000000,25.2306,25.2523,25.0653,25.2196,6121.7774154341,0
+PUI.US,D,20180703,000000,25.2523,25.5084,25.2523,25.4452,10106.898788778,0
+PUI.US,D,20180705,000000,25.464,25.6548,25.4452,25.6548,10712.604879271,0
+PUI.US,D,20180706,000000,25.7714,25.9179,25.7714,25.8911,5746.6238936095,0
+PUI.US,D,20180709,000000,25.9079,25.9079,25.0643,25.0643,3570.5312279316,0
+PUI.US,D,20180710,000000,24.9002,25.3977,24.9002,25.3709,5215.746268386,0
+PUI.US,D,20180711,000000,25.2622,25.544,25.2622,25.544,4778.9098224878,0
+PUI.US,D,20180712,000000,25.544,25.544,25.4352,25.5094,2203.3949435466,0
+PUI.US,D,20180713,000000,25.3977,25.5222,25.3977,25.464,1636.1142811649,0
+PUI.US,D,20180716,000000,25.3977,25.4956,25.3255,25.4956,5210.6902910029,0
+PUI.US,D,20180717,000000,25.4837,25.4837,25.3709,25.3709,2216.5404847426,0
+PUI.US,D,20180718,000000,25.3333,25.3709,25.2513,25.3443,4991.2608725772,0
+PUI.US,D,20180719,000000,25.5292,25.6825,25.5292,25.6746,7489.9248952957,0
+PUI.US,D,20180720,000000,25.5539,25.5539,25.4006,25.454,5333.0449436735,0
+PUI.US,D,20180723,000000,25.3809,25.3809,25.2345,25.3443,3285.3741035258,0
+PUI.US,D,20180724,000000,25.1811,25.3353,25.1811,25.3353,1550.1626656525,0
+PUI.US,D,20180725,000000,25.4846,25.5401,25.3977,25.3977,2991.1162198305,0
+PUI.US,D,20180726,000000,25.5084,25.7516,25.5084,25.6677,4375.442827318,0
+PUI.US,D,20180727,000000,25.6627,25.6914,25.5272,25.544,4041.7483200347,0
+PUI.US,D,20180730,000000,25.6083,25.6083,25.4066,25.4066,1588.5880937639,0
+PUI.US,D,20180731,000000,25.5549,25.7992,25.5272,25.7992,10678.224233066,0
+PUI.US,D,20180801,000000,25.2819,25.464,25.2819,25.464,1823.1854443389,0
+PUI.US,D,20180802,000000,25.3541,25.6795,25.3541,25.6083,2268.11145405,0
+PUI.US,D,20180803,000000,25.7972,25.8377,25.7824,25.7824,1514.770823971,0
+PUI.US,D,20180806,000000,25.727,26.0572,25.727,26.0098,14523.800630638,0
+PUI.US,D,20180807,000000,25.9139,25.9544,25.8921,25.9179,2605.8507432398,0
+PUI.US,D,20180808,000000,25.9445,25.9732,25.8457,25.9732,6858.9389178872,0
+PUI.US,D,20180809,000000,26.0474,26.0474,25.9357,26.0158,3560.4192731654,0
+PUI.US,D,20180810,000000,25.9179,26.1729,25.9179,25.9821,2813.1458159461,0
+PUI.US,D,20180813,000000,25.9079,25.9445,25.8447,25.9445,4500.8310664184,0
+PUI.US,D,20180814,000000,25.8555,26.0652,25.8555,26.0009,1966.7752020184,0
+PUI.US,D,20180815,000000,25.9732,26.2491,25.9732,26.1275,6111.6654606679,0
+PUI.US,D,20180816,000000,26.0998,26.4904,26.0998,26.4825,5602.0229404534,0
+PUI.US,D,20180817,000000,26.4894,26.6279,26.4894,26.6279,3815.2405332727,0
+PUI.US,D,20180820,000000,26.6724,26.6724,26.5191,26.5191,1416.6848627392,0
+PUI.US,D,20180821,000000,26.4449,26.4469,26.3362,26.4469,7082.4131182194,0
+PUI.US,D,20180822,000000,26.3638,26.3836,26.1829,26.1829,1925.3161874771,0
+PUI.US,D,20180823,000000,26.2886,26.3074,26.2798,26.3074,1502.6364782516,0
+PUI.US,D,20180824,000000,26.2768,26.345,26.2768,26.345,1022.3186268589,0
+PUI.US,D,20180827,000000,26.1205,26.1205,26.0899,26.0899,3403.6839742899,0
+PUI.US,D,20180828,000000,26.0286,26.0524,25.9633,25.9633,2358.1078514688,0
+PUI.US,D,20180829,000000,25.9544,26.1453,25.9544,26.1453,1661.3941680803,0
+PUI.US,D,20180830,000000,26.1651,26.265,26.1453,26.1729,2800.0002747501,0
+PUI.US,D,20180831,000000,26.1729,26.1729,26.0869,26.0998,3021.452084129,0
+PUI.US,D,20180904,000000,26.0276,26.2748,26.0276,26.1729,3006.2841519798,0
+PUI.US,D,20180905,000000,26.0188,26.4993,26.0188,26.4993,6836.6926174017,0
+PUI.US,D,20180906,000000,26.4469,26.6823,26.4469,26.6823,3562.4416641186,0
+PUI.US,D,20180907,000000,26.4203,26.4203,26.3046,26.3164,3478.5124395595,0
+PUI.US,D,20180910,000000,26.265,26.4697,26.265,26.3737,9276.7073024764,0
+PUI.US,D,20180911,000000,26.5092,26.5379,26.4034,26.4123,4985.1936997175,0
+PUI.US,D,20180912,000000,26.4419,26.4469,26.4212,26.4469,785.69888533073,0
+PUI.US,D,20180913,000000,26.5092,26.7189,26.5092,26.6773,4211.6291601062,0
+PUI.US,D,20180914,000000,26.5538,26.5538,26.5538,26.5538,406.50058159968,0
+PUI.US,D,20180917,000000,26.6279,26.6279,26.5744,26.5744,641.09793217463,0
+PUI.US,D,20180918,000000,26.6625,26.7051,26.6348,26.6833,6520.1884332208,0
+PUI.US,D,20180919,000000,26.5468,26.5468,26.0098,26.1097,10935.067884127,0
+PUI.US,D,20180920,000000,26.2709,26.2798,26.2007,26.258,2895.052649552,0
+PUI.US,D,20180921,000000,26.2718,26.4875,26.2718,26.4875,679.52336028604,0
+PUI.US,D,20180924,000000,26.2808,26.2808,26.2086,26.2096,3941.6399678497,0
+PUI.US,D,20180925,000000,26.263,26.263,25.9237,25.9237,1861.6108724503,0
+PUI.US,D,20180926,000000,25.9643,25.9643,25.722,25.722,4393.6443458971,0
+PUI.US,D,20180927,000000,25.8467,26.0256,25.8467,25.9693,26439.728127082,0
+PUI.US,D,20180928,000000,25.9792,26.2482,25.9792,26.2086,1502.6364782516,0
+PUI.US,D,20181001,000000,26.1898,26.1898,26.1067,26.1067,1612.8567852027,0
+PUI.US,D,20181002,000000,26.2412,26.2412,26.2412,26.2412,679.52336028604,0
+PUI.US,D,20181003,000000,26.3064,26.5458,26.1878,26.1878,958.61331183209,0
+PUI.US,D,20181004,000000,26.0968,26.1888,25.988,26.1859,2336.8727464599,0
+PUI.US,D,20181005,000000,26.4993,26.6348,26.4904,26.6348,1819.1406624324,0
+PUI.US,D,20181008,000000,26.4805,26.9404,26.4805,26.9404,3855.6883523373,0
+PUI.US,D,20181009,000000,26.9206,27.0818,26.9206,26.9414,1787.7936026573,0
+PUI.US,D,20181010,000000,27.2242,27.2331,26.9315,26.9315,4169.1589500883,0
+PUI.US,D,20181011,000000,26.8396,26.8396,26.1433,26.1433,10340.484943877,0
+PUI.US,D,20181012,000000,26.0711,26.0711,25.8713,25.9623,83261.835544572,0
+PUI.US,D,20181015,000000,26.1255,26.3174,26.1255,26.2462,5114.6267207244,0
+PUI.US,D,20181016,000000,26.1532,26.6506,26.1532,26.6506,4576.6707271646,0
+PUI.US,D,20181017,000000,26.523,26.5754,26.4391,26.5576,12750.163764653,0
+PUI.US,D,20181018,000000,26.6032,26.7703,26.5666,26.5666,3459.2997255038,0
+PUI.US,D,20181019,000000,26.7772,27.0561,26.7584,27.0423,4560.4915995388,0
+PUI.US,D,20181022,000000,27.0868,27.0868,26.7812,26.7812,6131.8893702002,0
+PUI.US,D,20181023,000000,26.8128,26.8128,26.4409,26.4993,43184.114024369,0
+PUI.US,D,20181024,000000,26.7277,27.1312,26.7277,27.068,6853.8829405041,0
+PUI.US,D,20181025,000000,26.6407,26.7475,26.6407,26.6457,7965.1867693053,0
+PUI.US,D,20181026,000000,26.2838,26.2838,26.0226,26.0711,2146.767996856,0
+PUI.US,D,20181029,000000,26.35,26.5092,26.2175,26.2373,6312.8933605145,0
+PUI.US,D,20181030,000000,26.344,26.5013,26.2313,26.4509,7460.6002264738,0
+PUI.US,D,20181031,000000,26.3629,26.4054,26.1532,26.1997,4676.7790793496,0
+PUI.US,D,20181101,000000,26.1087,26.1997,26.0256,26.1997,94916.87460805,0
+PUI.US,D,20181102,000000,26.3164,26.3164,25.8447,25.9416,10843.049095755,0
+PUI.US,D,20181105,000000,26.2462,26.4371,26.2462,26.4371,3013.3625203161,0
+PUI.US,D,20181106,000000,26.3352,26.7584,26.3352,26.7584,20188.517690641,0
+PUI.US,D,20181107,000000,26.7021,26.9769,26.7021,26.9226,42346.84416973,0
+PUI.US,D,20181108,000000,26.8316,26.9226,26.7851,26.8692,5821.4523588791,0
+PUI.US,D,20181109,000000,26.9859,27.2074,26.9859,27.1698,4607.0065914631,0
+PUI.US,D,20181112,000000,27.154,27.6267,27.154,27.3429,7575.8765108081,0
+PUI.US,D,20181113,000000,27.3172,27.4398,27.2331,27.4358,6485.8077870159,0
+PUI.US,D,20181114,000000,27.5091,27.5091,27.2905,27.3261,195626.88810164,0
+PUI.US,D,20181115,000000,27.2697,27.4536,26.9859,27.4536,11060.456123227,0
+PUI.US,D,20181116,000000,27.7839,27.7839,27.5139,27.6692,2942.5788369529,0
+PUI.US,D,20181119,000000,27.7839,27.8305,27.6356,27.8305,33671.798175841,0
+PUI.US,D,20181120,000000,27.957,28.0262,27.5595,27.6544,48912.536399399,0
+PUI.US,D,20181121,000000,27.5644,27.8017,27.2421,27.2935,27199.13593002,0
+PUI.US,D,20181123,000000,27.2153,27.3824,27.1965,27.2599,3047.743166521,0
+PUI.US,D,20181126,000000,27.4082,27.5179,27.2242,27.5179,427395.92492849,0
+PUI.US,D,20181127,000000,27.6099,27.6257,27.3982,27.6168,177767.15359364,0
+PUI.US,D,20181128,000000,27.7483,27.7483,27.4803,27.6099,32868.908967407,0
+PUI.US,D,20181129,000000,27.5931,27.5931,27.2994,27.4438,100465.30418824,0
+PUI.US,D,20181130,000000,27.4803,27.866,27.4289,27.866,453307.80901677,0
+PUI.US,D,20181203,000000,27.7197,28.1419,27.6455,28.1419,648497.86067251,0
+PUI.US,D,20181204,000000,28.1785,28.4129,27.9669,27.9669,48427.162570623,0
+PUI.US,D,20181206,000000,28.1508,28.1508,27.5832,28.1508,81064.507773885,0
+PUI.US,D,20181207,000000,28.2705,28.3585,28.1508,28.2972,57164.902684064,0
+PUI.US,D,20181210,000000,28.4604,28.4604,27.8403,28.4149,31287.399241979,0
+PUI.US,D,20181211,000000,28.763,28.763,28.2507,28.4663,145254.185434,0
+PUI.US,D,20181212,000000,28.6631,28.6631,28.406,28.4248,452801.20008299,0
+PUI.US,D,20181213,000000,28.4802,28.763,28.4802,28.6631,149268.63147617,0
+PUI.US,D,20181214,000000,28.6345,28.6345,28.3506,28.4436,416349.62554192,0
+PUI.US,D,20181217,000000,28.5622,28.5622,27.4536,27.5832,788459.4489819,0
+PUI.US,D,20181218,000000,27.7612,27.7819,27.2994,27.4803,145045.87916582,0
+PUI.US,D,20181219,000000,27.5179,27.6455,27.154,27.3093,31540.198111133,0
+PUI.US,D,20181220,000000,27.334,27.6168,26.9701,27.2697,45362.229081,0
+PUI.US,D,20181221,000000,27.4438,27.7751,27.0363,27.0868,106069.34951965,0
+PUI.US,D,20181224,000000,26.9038,27.0591,25.6924,25.7834,58573.497982989,0
+PUI.US,D,20181226,000000,26.0128,26.0939,25.4194,26.0939,125247.68292915,0
+PUI.US,D,20181227,000000,26.084,26.2521,25.7844,26.2521,33912.462699275,0
+PUI.US,D,20181228,000000,26.3421,26.6368,26.2442,26.3609,31584.690712104,0
+PUI.US,D,20181231,000000,26.4885,26.6022,26.261,26.6022,384167.31830314,0
+PUI.US,D,20190102,000000,26.7287,26.7287,25.8002,25.995,154968.74037785,0
+PUI.US,D,20190103,000000,26.1225,26.2145,25.9297,26.0692,79360.643395788,0
+PUI.US,D,20190104,000000,26.1681,26.4193,26.1681,26.4193,46344.099888794,0
+PUI.US,D,20190107,000000,26.4795,26.4795,26.2244,26.3046,400971.36473355,0
+PUI.US,D,20190108,000000,26.3233,26.7841,26.3144,26.7841,262431.51726428,0
+PUI.US,D,20190109,000000,26.8306,26.8306,26.4449,26.5359,676350.22888042,0
+PUI.US,D,20190110,000000,26.4973,27.0274,26.4973,26.9503,97993.942443393,0
+PUI.US,D,20190111,000000,26.8306,26.9759,26.7485,26.8306,83168.805560723,0
+PUI.US,D,20190114,000000,26.8306,27.2944,26.2521,26.4707,104557.61228211,0
+PUI.US,D,20190115,000000,26.4973,26.9701,26.4627,26.7841,138676.35885861,0
+PUI.US,D,20190116,000000,26.8306,27.0403,26.6536,27.0403,68792.639469672,0
+PUI.US,D,20190117,000000,27.0047,27.2805,26.9957,27.2609,25011.9201141,0
+PUI.US,D,20190118,000000,27.3103,27.3636,27.1738,27.3103,35375.662553939,0
+PUI.US,D,20190122,000000,27.3894,27.4092,27.0956,27.3636,28929.291390511,0
+PUI.US,D,20190123,000000,27.4358,27.6376,27.3894,27.6277,66190.833508338,0
+PUI.US,D,20190124,000000,27.7018,27.8324,27.4912,27.8324,51543.667029554,0
+PUI.US,D,20190125,000000,27.8947,27.8947,27.3874,27.4448,21047.022650288,0
+PUI.US,D,20190128,000000,27.3992,27.4625,27.1886,27.2331,18983.172682515,0
+PUI.US,D,20190129,000000,27.3003,27.4625,27.2609,27.3439,55086.895979617,0
+PUI.US,D,20190130,000000,27.2905,27.6564,27.2905,27.4813,61532.255947568,0
+PUI.US,D,20190131,000000,27.4912,28.1993,27.4724,28.1993,173849.78231723,0
+PUI.US,D,20190201,000000,28.1063,28.1993,27.7622,27.9224,83549.015059931,0
+PUI.US,D,20190204,000000,27.9412,27.9798,27.6474,27.9798,293010.06847715,0
+PUI.US,D,20190205,000000,27.868,28.0599,27.8591,27.9698,220369.83021895,0
+PUI.US,D,20190206,000000,27.9322,27.9322,27.7345,27.7859,138827.02698463,0
+PUI.US,D,20190207,000000,27.7315,28.1538,27.7206,28.1449,101781.8806988,0
+PUI.US,D,20190208,000000,28.1162,28.3189,28.1162,28.3189,30899.100178959,0
+PUI.US,D,20190211,000000,28.2537,28.3723,28.1627,28.2636,21766.993829639,0
+PUI.US,D,20190212,000000,28.2923,28.4001,28.1419,28.2834,47549.44489692,0
+PUI.US,D,20190213,000000,28.2438,28.2636,28.0925,28.1993,36927.847610545,0
+PUI.US,D,20190214,000000,28.2438,28.3535,28.1795,28.2646,46860.820777345,0
+PUI.US,D,20190215,000000,28.3189,28.4554,28.3189,28.4188,127066.82359159,0
+PUI.US,D,20190219,000000,28.4554,28.6167,28.3605,28.5761,63929.800422625,0
+PUI.US,D,20190220,000000,28.584,28.6868,28.4554,28.6107,223410.49501713,0
+PUI.US,D,20190221,000000,28.5118,28.852,28.5118,28.849,17903.215913488,0
+PUI.US,D,20190222,000000,28.8895,29.1091,28.8421,29.0903,29150.743199889,0
+PUI.US,D,20190225,000000,29.1358,29.1358,28.6967,28.8124,111028.25213697,0
+PUI.US,D,20190226,000000,28.8708,28.8708,28.6681,28.7412,37915.785591199,0
+PUI.US,D,20190227,000000,28.7502,28.8026,28.6581,28.8026,33535.286786497,0
+PUI.US,D,20190228,000000,28.8421,28.9697,28.6205,28.8708,33065.080889871,0
+PUI.US,D,20190301,000000,28.9509,29.0072,28.7333,28.9786,349780.60492533,0
+PUI.US,D,20190304,000000,29.0992,29.0992,28.759,29.0992,56452.009873049,0
+PUI.US,D,20190305,000000,29.0636,29.0992,28.9429,28.9786,32018.493571573,0
+PUI.US,D,20190306,000000,28.9984,29.035,28.8708,28.9608,47774.941488206,0
+PUI.US,D,20190307,000000,29.025,29.2179,28.9884,29.0538,34947.92686733,0
+PUI.US,D,20190308,000000,29.1091,29.209,29.0072,29.209,20326.040275461,0
+PUI.US,D,20190311,000000,29.2742,29.5403,29.21,29.5403,347759.22516757,0
+PUI.US,D,20190312,000000,29.5768,29.7253,29.5403,29.6857,224526.85482332,0
+PUI.US,D,20190313,000000,29.7035,29.7885,29.6827,29.7133,56224.490890811,0
+PUI.US,D,20190314,000000,29.7499,29.7925,29.5858,29.6224,41624.850599426,0
+PUI.US,D,20190315,000000,29.5936,29.8518,29.5472,29.7786,19846.733619545,0
+PUI.US,D,20190318,000000,29.9161,29.9161,29.5768,29.6857,36960.205865796,0
+PUI.US,D,20190319,000000,29.6224,29.6224,29.2495,29.3266,196291.24352977,0
+PUI.US,D,20190320,000000,29.3919,29.6609,29.2535,29.4197,24009.825396773,0
+PUI.US,D,20190321,000000,29.4473,29.8429,29.4117,29.7984,65378.843540615,0
+PUI.US,D,20190322,000000,29.9161,30.1277,29.8518,29.8785,107670.07195914,0
+PUI.US,D,20190325,000000,29.9339,30.0684,29.8172,30.0081,88313.768145747,0
+PUI.US,D,20190326,000000,30.0447,30.2197,30.0081,30.1682,87909.2899551,0
+PUI.US,D,20190327,000000,30.2305,30.2305,29.8686,29.9903,70966.709744396,0
+PUI.US,D,20190328,000000,29.9635,29.9635,29.5768,29.6689,44854.608951738,0
+PUI.US,D,20190329,000000,29.6857,29.7984,29.6283,29.7598,76227.95980923,0
+PUI.US,D,20190401,000000,29.7984,29.7984,29.4117,29.5215,199192.36335218,0
+PUI.US,D,20190402,000000,29.4563,29.4651,29.2792,29.3544,47566.635220023,0
+PUI.US,D,20190403,000000,29.3366,29.4295,29.1249,29.3672,40790.614331218,0
+PUI.US,D,20190404,000000,29.3642,29.3642,29.1249,29.2436,11980.644006948,0
+PUI.US,D,20190405,000000,29.2436,29.5393,29.2367,29.5304,27319.468191738,0
+PUI.US,D,20190408,000000,29.4563,29.4563,29.2565,29.291,64082.490939594,0
+PUI.US,D,20190409,000000,29.2812,29.3494,29.208,29.291,27557.099128743,0
+PUI.US,D,20190410,000000,29.4117,29.5768,29.2367,29.2634,63309.93759546,0
+PUI.US,D,20190411,000000,29.2268,29.4018,29.2268,29.3969,36173.495784989,0
+PUI.US,D,20190412,000000,29.3919,29.4651,29.2367,29.4473,21546.553215736,0
+PUI.US,D,20190415,000000,29.4385,29.5225,29.3464,29.4018,602532.95908744,0
+PUI.US,D,20190416,000000,29.3919,29.4641,28.9964,29.0616,213452.24196342,0
+PUI.US,D,20190417,000000,29.033,29.0794,28.9015,28.9311,13442.832666135,0
+PUI.US,D,20190418,000000,29.1615,29.1615,28.9489,28.9489,22844.928207712,0
+PUI.US,D,20190422,000000,28.9588,28.9964,28.8302,28.9222,66050.277337089,0
+PUI.US,D,20190423,000000,29.0052,29.1071,28.9035,29.0616,25558.97686695,0
+PUI.US,D,20190424,000000,29.1339,29.3078,29.1249,29.2436,28750.30979115,0
+PUI.US,D,20190425,000000,29.1893,29.4187,29.0893,29.3266,68495.347999547,0
+PUI.US,D,20190426,000000,29.4295,29.6224,29.3544,29.3642,19302.710453126,0
+PUI.US,D,20190429,000000,29.3266,29.3266,29.1527,29.2367,34632.433878626,0
+PUI.US,D,20190430,000000,29.1991,29.6224,29.1615,29.6124,315075.36497239,0
+PUI.US,D,20190501,000000,29.5116,29.6372,29.3464,29.3464,326380.53040096,0
+PUI.US,D,20190502,000000,29.1615,29.4463,29.1585,29.2634,65989.605608492,0
+PUI.US,D,20190503,000000,29.208,29.6124,29.208,29.5848,25546.84252123,0
+PUI.US,D,20190506,000000,29.5017,29.6422,29.4197,29.4741,114627.09683825,0
+PUI.US,D,20190507,000000,29.4197,29.5215,29.208,29.3494,475703.76643286,0
+PUI.US,D,20190508,000000,29.3464,29.3464,28.9035,28.9222,613556.00097804,0
+PUI.US,D,20190509,000000,28.8599,29.0518,28.7828,28.941,42317.519500909,0
+PUI.US,D,20190510,000000,28.8965,29.4385,28.8965,29.4385,36061.253087085,0
+PUI.US,D,20190513,000000,29.2367,29.7233,29.2367,29.7084,16750.453070146,0
+PUI.US,D,20190514,000000,29.7233,29.7233,29.4711,29.5017,49419.145333184,0
+PUI.US,D,20190515,000000,29.4563,29.652,29.4563,29.4928,100928.43171653,0
+PUI.US,D,20190516,000000,29.4928,29.8024,29.4928,29.6945,43137.599032444,0
+PUI.US,D,20190517,000000,29.6422,29.926,29.6422,29.8616,31111.451229048,0
+PUI.US,D,20190520,000000,29.8429,29.9735,29.7271,29.7984,23190.757060714,0
+PUI.US,D,20190521,000000,29.8696,30.0081,29.8073,29.8073,64001.595301465,0
+PUI.US,D,20190522,000000,29.8429,29.9903,29.8024,29.9903,15404.55189077,0
+PUI.US,D,20190523,000000,29.926,30.0447,29.8746,30.0447,4454.3160744941,0
+PUI.US,D,20190524,000000,30.0179,30.2118,30.0081,30.0081,16807.080016836,0
+PUI.US,D,20190528,000000,29.9913,29.9913,29.6016,29.6372,20277.502892583,0
+PUI.US,D,20190529,000000,29.6422,29.6422,29.0972,29.1705,77138.035738185,0
+PUI.US,D,20190530,000000,29.038,29.2842,28.9687,29.038,78951.109227758,0
+PUI.US,D,20190531,000000,29.117,29.2842,28.9964,29.2436,66289.930665047,0
+PUI.US,D,20190603,000000,29.4385,29.5828,29.2436,29.5828,122919.91094198,0
+PUI.US,D,20190604,000000,29.6777,29.6777,29.0696,29.6124,46111.524929172,0
+PUI.US,D,20190605,000000,29.7401,30.193,29.6599,30.1198,27521.707287061,0
+PUI.US,D,20190606,000000,30.1831,30.3779,30.1436,30.3463,16801.012843977,0
+PUI.US,D,20190607,000000,30.5253,30.5965,30.1198,30.1198,34690.072020793,0
+PUI.US,D,20190610,000000,30.1534,30.1534,29.829,29.9735,63828.680874964,0
+PUI.US,D,20190611,000000,29.9537,30.0021,29.6599,29.7836,289906.70955941,0
+PUI.US,D,20190612,000000,29.8429,30.1564,29.8429,30.099,80091.73772538,0
+PUI.US,D,20190613,000000,30.1732,30.2305,30.0357,30.0832,31419.865849417,0
+PUI.US,D,20190614,000000,30.103,30.4867,30.103,30.4056,39334.492844891,0
+PUI.US,D,20190617,000000,30.4056,30.5539,30.1426,30.2503,44699.896043816,0
+PUI.US,D,20190618,000000,30.4679,30.4679,30.0852,30.2503,42602.676625314,0
+PUI.US,D,20190619,000000,30.0357,30.6054,30.0357,30.5253,50280.68387926,0
+PUI.US,D,20190620,000000,30.6993,30.726,30.4491,30.6686,69498.45391235,0
+PUI.US,D,20190621,000000,30.5885,30.7804,30.4481,30.7438,22693.24888622,0
+PUI.US,D,20190624,000000,30.8199,30.9594,30.6202,30.6242,28371.111487419,0
+PUI.US,D,20190625,000000,30.6518,30.7438,30.5807,30.5807,23027.954588979,0
+PUI.US,D,20190626,000000,30.5687,30.5687,29.8824,29.8824,158126.70385133,0
+PUI.US,D,20190627,000000,30.0051,30.0397,29.8528,29.918,22814.592343414,0
+PUI.US,D,20190628,000000,29.9853,30.1494,29.9576,30.1158,45639.296641592,0
+PUI.US,D,20190701,000000,30.1248,30.1692,29.8102,30.0644,562078.06165446,0
+PUI.US,D,20190702,000000,30.0496,30.456,30.0496,30.375,151896.72851989,0
+PUI.US,D,20190703,000000,30.4758,30.7833,30.4758,30.5955,672357.01794326,0
+PUI.US,D,20190705,000000,30.4382,30.638,30.1248,30.6143,15987.000485301,0
+PUI.US,D,20190708,000000,30.5875,30.6143,30.4342,30.6143,23181.656301424,0
+PUI.US,D,20190709,000000,30.5045,30.6242,30.4136,30.6192,63761.941973507,0
+PUI.US,D,20190710,000000,30.6914,30.8357,30.642,30.6914,18077.141535466,0
+PUI.US,D,20190711,000000,30.6816,30.7833,30.4659,30.6786,19888.192634086,0
+PUI.US,D,20190712,000000,30.6993,30.7082,30.456,30.5529,48328.065413915,0
+PUI.US,D,20190715,000000,30.5609,30.633,30.4689,30.5529,24203.974928284,0
+PUI.US,D,20190716,000000,30.4847,30.5687,30.3522,30.4521,19216.758837613,0
+PUI.US,D,20190717,000000,30.5233,30.7735,30.5233,30.6914,14567.282036132,0
+PUI.US,D,20190718,000000,30.6816,30.9001,30.4847,30.9001,94421.388824508,0
+PUI.US,D,20190719,000000,30.8279,30.9208,30.456,30.456,17443.121971628,0
+PUI.US,D,20190722,000000,30.5529,30.5529,30.2385,30.3818,83376.10063343,0
+PUI.US,D,20190723,000000,30.2809,30.4214,30.1791,30.2809,98602.682120315,0
+PUI.US,D,20190724,000000,30.375,30.3838,30.0892,30.2809,110961.51323552,0
+PUI.US,D,20190725,000000,30.2809,30.3522,30.1296,30.2365,16346.986074977,0
+PUI.US,D,20190726,000000,30.2177,30.4174,30.1742,30.3908,13395.306478734,0
+PUI.US,D,20190729,000000,30.4847,30.5687,30.3275,30.5104,24989.673813615,0
+PUI.US,D,20190730,000000,30.5331,30.5955,30.2493,30.3374,58119.471213989,0
+PUI.US,D,20190731,000000,30.3562,30.5757,30.2671,30.3275,13209.246511037,0
+PUI.US,D,20190801,000000,30.3087,30.6618,30.1702,30.5846,32433.083716986,0
+PUI.US,D,20190802,000000,30.5045,30.7112,30.4294,30.4294,20814.447690666,0
+PUI.US,D,20190805,000000,30.4294,30.5134,29.7796,29.9378,123019.00809869,0
+PUI.US,D,20190806,000000,29.6708,30.2573,29.5868,30.1722,79274.691780275,0
+PUI.US,D,20190807,000000,30.106,30.4036,29.8102,30.2809,298594.9010945,0
+PUI.US,D,20190808,000000,30.2365,30.7873,30.2078,30.7438,23936.00812698,0
+PUI.US,D,20190809,000000,30.7171,30.8931,30.6716,30.7171,46954.86195667,0
+PUI.US,D,20190812,000000,30.7171,30.8101,30.5687,30.726,97003.982071786,0
+PUI.US,D,20190813,000000,30.5875,30.8367,30.5687,30.7833,109972.56405939,0
+PUI.US,D,20190814,000000,30.8279,30.8902,30.4352,30.5045,36609.32103541,0
+PUI.US,D,20190815,000000,30.7933,30.9692,30.4946,30.9692,17757.603764856,0
+PUI.US,D,20190816,000000,30.8555,31.1898,30.8555,31.1898,198626.09388528,0
+PUI.US,D,20190819,000000,31.171,31.4598,31.1147,31.3381,36538.537352047,0
+PUI.US,D,20190820,000000,31.3847,31.4677,31.1858,31.2748,10711.593683795,0
+PUI.US,D,20190821,000000,31.2897,31.4598,31.2512,31.441,126576.39378543,0
+PUI.US,D,20190822,000000,31.4311,31.5042,31.2907,31.4776,23508.272440371,0
+PUI.US,D,20190823,000000,31.5221,31.5706,30.903,30.903,56699.75276482,0
+PUI.US,D,20190826,000000,31.1997,31.3105,31.0741,31.3006,37548.721633187,0
+PUI.US,D,20190827,000000,31.5132,31.6349,31.441,31.441,26384.112375869,0
+PUI.US,D,20190828,000000,31.4025,31.529,31.3629,31.4153,15116.361179935,0
+PUI.US,D,20190829,000000,31.6349,31.708,31.4242,31.708,16303.504669482,0
+PUI.US,D,20190830,000000,31.6447,31.8821,31.6447,31.796,321560.16156393,0
+PUI.US,D,20190903,000000,31.7367,32.1629,31.6991,32.1629,182201.2457586,0
+PUI.US,D,20190904,000000,32.2924,32.331,32.0966,32.2133,175823.63588759,0
+PUI.US,D,20190905,000000,32.1451,32.1451,31.8475,31.8851,39784.474831985,0
+PUI.US,D,20190906,000000,31.976,31.976,31.5923,31.6595,27067.68051806,0
+PUI.US,D,20190909,000000,31.5696,31.5696,31.2551,31.3451,29728.135817038,0
+PUI.US,D,20190910,000000,31.2907,31.2907,31.0118,31.2274,25811.775736104,0
+PUI.US,D,20190911,000000,31.1799,31.6071,31.1799,31.6071,71994.084348639,0
+PUI.US,D,20190912,000000,31.7832,31.9671,31.6902,31.7238,56515.715188076,0
+PUI.US,D,20190913,000000,31.6259,31.7762,31.532,31.5795,19958.976317449,0
+PUI.US,D,20190916,000000,31.6902,31.7258,31.5518,31.6902,131510.01651583,0
+PUI.US,D,20190917,000000,31.9285,32.0344,31.8,31.9503,25311.233975178,0
+PUI.US,D,20190918,000000,31.9948,32.1719,31.8949,32.061,35206.792909344,0
+PUI.US,D,20190919,000000,32.331,32.331,32.07,32.1145,33362.372359996,0
+PUI.US,D,20190920,000000,32.1352,32.246,32.1352,32.246,15974.866139581,0
+PUI.US,D,20190923,000000,32.246,32.341,32.2391,32.246,18539.25786828,0
+PUI.US,D,20190924,000000,32.4903,32.6752,32.4567,32.5348,34848.829710622,0
+PUI.US,D,20190925,000000,32.5624,32.6653,32.4605,32.6109,23913.761826495,0
+PUI.US,D,20190926,000000,32.7445,32.8414,32.6198,32.7395,79238.288743116,0
+PUI.US,D,20190927,000000,32.7958,32.7958,32.3568,32.5624,36234.167513586,0
+PUI.US,D,20190930,000000,32.6198,32.7583,32.516,32.6109,210019.23332031,0
+PUI.US,D,20191001,000000,32.6366,32.6366,32.4111,32.4903,146776.0346263,0
+PUI.US,D,20191002,000000,32.5724,32.5724,32.0354,32.0769,177428.40310898,0
+PUI.US,D,20191003,000000,32.2549,32.2549,31.9572,32.1995,63733.628500161,0
+PUI.US,D,20191004,000000,32.331,32.6109,32.1807,32.5912,57516.798709926,0
+PUI.US,D,20191007,000000,32.4705,32.6109,32.4013,32.4645,105375.66942269,0
+PUI.US,D,20191008,000000,32.5427,32.5427,32.0512,32.0778,38911.813135665,0
+PUI.US,D,20191009,000000,32.2173,32.3024,32.0482,32.1629,199796.04705172,0
+PUI.US,D,20191010,000000,32.1244,32.245,31.9067,32.1421,114074.98410802,0
+PUI.US,D,20191011,000000,32.1897,32.3578,32.074,32.2173,17186.278320568,0
+PUI.US,D,20191014,000000,32.4803,32.4803,31.8801,31.9315,15199.279209017,0
+PUI.US,D,20191015,000000,31.8929,32.0244,31.6773,31.7426,60403.761795664,0
+PUI.US,D,20191016,000000,31.6595,31.7614,31.5854,31.7614,23604.33601065,0
+PUI.US,D,20191017,000000,31.8366,31.9938,31.7614,31.9671,20880.175396647,0
+PUI.US,D,20191018,000000,31.9117,32.1174,31.8613,32.0749,39412.354896591,0
+PUI.US,D,20191021,000000,32.1441,32.1441,32.0067,32.1352,36482.921600834,0
+PUI.US,D,20191022,000000,32.331,32.3756,32.1995,32.2282,24329.363167384,0
+PUI.US,D,20191023,000000,32.3024,32.3805,32.1867,32.2579,21414.0866083,0
+PUI.US,D,20191024,000000,32.3212,32.4903,32.3212,32.4131,31074.036996414,0
+PUI.US,D,20191025,000000,32.4408,32.4408,32.06,32.1164,8540.5569954998,0
+PUI.US,D,20191028,000000,32.0422,32.1343,31.7426,31.7614,23749.948159283,0
+PUI.US,D,20191029,000000,31.6773,31.8089,31.6239,31.8089,19521.128676074,0
+PUI.US,D,20191030,000000,31.8445,32.1441,31.8445,32.0976,31332.903038428,0
+PUI.US,D,20191031,000000,32.1016,32.246,32.0878,32.154,134873.25267106,0
+PUI.US,D,20191101,000000,32.2361,32.3132,32.0225,32.1441,101609.97746777,0
+PUI.US,D,20191104,000000,32.2361,32.2361,31.5092,31.5854,479298.56635224,0
+PUI.US,D,20191105,000000,31.4736,31.5755,31.1839,31.2758,247777.27241716,0
+PUI.US,D,20191106,000000,31.3144,31.5192,31.3144,31.3707,595447.51238279,0
+PUI.US,D,20191107,000000,31.3144,31.3144,30.6834,30.8862,152509.51297873,0
+PUI.US,D,20191108,000000,30.8585,30.91,30.5905,30.6934,505937.4999882,0
+PUI.US,D,20191111,000000,30.634,30.7557,30.5441,30.5619,58062.844267298,0
+PUI.US,D,20191112,000000,30.5441,30.6618,30.4857,30.5965,53227.30749812,0
+PUI.US,D,20191113,000000,30.6439,31.0711,30.6439,30.998,119122.87192729,0
+PUI.US,D,20191114,000000,30.989,31.2482,30.989,31.1483,44531.026399221,0
+PUI.US,D,20191115,000000,31.1938,31.1938,31.0207,31.1177,52688.340309083,0
+PUI.US,D,20191118,000000,31.2224,31.4005,31.1483,31.1483,50714.486738729,0
+PUI.US,D,20191119,000000,31.174,31.3174,31.0523,31.173,23493.104508223,0
+PUI.US,D,20191120,000000,31.1651,31.3569,31.1651,31.3035,46112.536124649,0
+PUI.US,D,20191121,000000,31.3144,31.3144,31.0979,31.1938,63064.217094642,0
+PUI.US,D,20191122,000000,31.2422,31.2956,31.0168,31.2354,494487.73360648,0
+PUI.US,D,20191125,000000,31.2699,31.2699,31.1295,31.1463,177427.3919135,0
+PUI.US,D,20191126,000000,31.1384,31.3332,31.0355,31.3095,66028.031036603,0
+PUI.US,D,20191127,000000,31.2699,31.3659,31.2699,31.3619,28101.122295162,0
+PUI.US,D,20191129,000000,31.3529,31.437,31.266,31.2739,205924.90283549,0
+PUI.US,D,20191202,000000,31.1839,31.1938,31.0078,31.0078,236844.22692398,0
+PUI.US,D,20191203,000000,31.0355,31.1651,30.998,31.1117,36428.317045097,0
+PUI.US,D,20191204,000000,31.0078,31.3707,31.0078,31.3144,50609.322409161,0
+PUI.US,D,20191205,000000,31.2422,31.3707,31.2422,31.3707,30053.740760508,0
+PUI.US,D,20191206,000000,31.2858,31.5062,31.2858,31.3233,37380.863184068,0
+PUI.US,D,20191209,000000,31.3332,31.3332,31.169,31.2224,19970.099467692,0
+PUI.US,D,20191210,000000,31.1651,31.3707,31.1651,31.3144,81377.978371636,0
+PUI.US,D,20191211,000000,31.3807,31.3985,31.2472,31.3866,22267.535590564,0
+PUI.US,D,20191212,000000,31.2956,31.4618,31.1196,31.2304,19252.150679295,0
+PUI.US,D,20191213,000000,31.1651,31.3569,31.0533,31.3441,18880.030743899,0
+PUI.US,D,20191216,000000,31.3431,31.7051,31.3431,31.7051,21133.985461277,0
+PUI.US,D,20191217,000000,31.791,31.9671,31.7684,31.8475,54033.230292982,0
+PUI.US,D,20191218,000000,31.9217,32.069,31.7486,32.069,120439.44843785,0
+PUI.US,D,20191219,000000,32.0957,32.1095,31.9217,32.0778,44026.43985639,0
+PUI.US,D,20191220,000000,32.06,32.4605,32.06,32.3252,7319.0328597476,0
+PUI.US,D,20191223,000000,32.3864,32.3864,31.8504,31.9187,83809.903492899,0
+PUI.US,D,20191224,000000,31.9087,32.0017,31.8346,31.9543,52402.171989202,0
+PUI.US,D,20191226,000000,31.9453,32.0205,31.8801,31.9721,31342.003797716,0
+PUI.US,D,20191227,000000,32.0403,32.0403,31.9217,32.0403,22562.804669736,0
+PUI.US,D,20191230,000000,32.0017,32.0769,31.9187,32.0769,427456.59665707,0
+PUI.US,D,20191231,000000,32.0858,32.1985,32.058,32.1719,56742.222974837,0
+PUI.US,D,20200102,000000,32.1797,32.1797,31.5804,31.706,90866.025528726,0
+PUI.US,D,20200103,000000,31.8376,31.8929,31.6279,31.7872,20381.656026675,0
+PUI.US,D,20200106,000000,31.8138,31.8949,31.7258,31.7872,74880.036238901,0
+PUI.US,D,20200107,000000,31.7574,31.7574,31.5804,31.7258,73057.861990039,0
+PUI.US,D,20200108,000000,31.7021,31.8,31.6566,31.6961,34764.900486063,0
+PUI.US,D,20200109,000000,31.7209,31.8841,31.6635,31.8643,505560.32407544,0
+PUI.US,D,20200110,000000,31.8999,32.058,31.8929,31.9691,29872.736770194,0
+PUI.US,D,20200113,000000,31.9928,32.3488,31.9928,32.2924,61942.801311074,0
+PUI.US,D,20200114,000000,32.3112,32.3528,32.1777,32.3528,11618.636026319,0
+PUI.US,D,20200115,000000,32.4042,32.863,32.4042,32.779,98206.293493482,0
+PUI.US,D,20200116,000000,32.958,33.1064,32.958,33.0826,11642.904717758,0
+PUI.US,D,20200117,000000,32.9392,33.3121,32.9392,33.2863,77850.9285492,0
+PUI.US,D,20200121,000000,33.2765,33.5237,33.231,33.5069,27227.449403366,0
+PUI.US,D,20200122,000000,33.5306,33.7086,33.5306,33.6503,26547.92604308,0
+PUI.US,D,20200123,000000,33.6137,33.9252,33.6137,33.9252,10444.638077968,0
+PUI.US,D,20200124,000000,33.9341,34.0993,33.8757,33.9875,7591.0444429573,0
+PUI.US,D,20200127,000000,33.9528,34.0646,33.7373,33.8955,22686.170517882,0
+PUI.US,D,20200128,000000,34.0152,34.0152,33.8757,33.9974,8965.2590956786,0
+PUI.US,D,20200129,000000,33.9153,34.1219,33.8955,34.1013,9618.4913735726,0
+PUI.US,D,20200130,000000,34.0063,34.297,34.0063,34.2881,44188.231132649,0
+PUI.US,D,20200131,000000,34.3741,34.4207,34.0449,34.1912,10627.664459236,0
+PUI.US,D,20200203,000000,34.2228,34.4177,34.2228,34.3731,28586.496123938,0
+PUI.US,D,20200204,000000,34.4207,34.4207,34.121,34.1457,20365.476899049,0
+PUI.US,D,20200205,000000,34.1111,34.3643,34.1111,34.303,40480.177319897,0
+PUI.US,D,20200206,000000,34.3356,34.4414,34.2881,34.2881,63881.263039747,0
+PUI.US,D,20200207,000000,34.3741,34.4493,34.2614,34.2713,24240.377965442,0
+PUI.US,D,20200210,000000,34.3178,34.3999,34.2456,34.3999,23544.67547753,0
+PUI.US,D,20200211,000000,34.4464,34.5532,34.4464,34.4602,17562.443037869,0
+PUI.US,D,20200212,000000,34.4958,34.5344,34.3405,34.5047,25070.569451744,0
+PUI.US,D,20200213,000000,34.4315,34.8518,34.4315,34.8429,21957.098579242,0
+PUI.US,D,20200214,000000,34.8914,35.1238,34.8914,35.109,12907.910259004,0
+PUI.US,D,20200218,000000,35.1515,35.3462,35.1188,35.2533,20866.018659973,0
+PUI.US,D,20200219,000000,35.2177,35.2741,34.9616,34.9616,20103.577270605,0
+PUI.US,D,20200220,000000,34.9725,34.9725,34.7381,34.9003,18900.254653432,0
+PUI.US,D,20200221,000000,34.8617,34.9992,34.8617,34.9131,8385.8440875776,0
+PUI.US,D,20200224,000000,34.4958,34.6599,34.3643,34.4029,14969.737835825,0
+PUI.US,D,20200225,000000,34.4562,34.5018,33.6048,33.6117,19570.677254428,0
+PUI.US,D,20200226,000000,33.5019,33.8757,33.3061,33.3615,29689.710388926,0
+PUI.US,D,20200227,000000,33.1262,33.1657,31.7209,31.7209,184946.64147761,0
+PUI.US,D,20200228,000000,30.7547,30.9336,29.8736,30.2503,316361.60561865,0
+PUI.US,D,20200302,000000,30.5509,31.9543,30.5509,31.9543,46469.488127894,0
+PUI.US,D,20200303,000000,32.514,32.599,31.7396,31.7486,11824.919903549,0
+PUI.US,D,20200304,000000,32.1431,33.5306,32.1431,33.4772,16932.468255938,0
+PUI.US,D,20200305,000000,32.9096,33.2805,32.61,32.875,35211.848886727,0
+PUI.US,D,20200306,000000,31.9731,32.8176,31.8336,32.8176,14662.334410934,0
+PUI.US,D,20200309,000000,29.7045,31.1858,29.7045,30.5451,432555.04425017,0
+PUI.US,D,20200310,000000,31.1404,31.3361,29.5185,30.8625,62040.887272306,0
+PUI.US,D,20200311,000000,29.9299,29.9299,28.8965,29.4009,61770.89808005,0
+PUI.US,D,20200312,000000,27.9244,27.953,25.732,26.4113,179651.01076658,0
+PUI.US,D,20200313,000000,27.9432,28.0727,26.0958,27.9847,259884.31585869,0
+PUI.US,D,20200316,000000,25.0475,27.1095,24.7973,24.7973,112521.78785594,0
+PUI.US,D,20200317,000000,25.186,28.1489,25.186,28.0609,50569.885785573,0
+PUI.US,D,20200318,000000,26.5844,27.1688,25.8941,26.8286,36819.649694547,0
+PUI.US,D,20200319,000000,26.4627,26.7436,25.5727,26.1097,276445.6753747,0
+PUI.US,D,20200320,000000,26.3104,26.3104,23.4445,23.586,34817.482650847,0
+PUI.US,D,20200323,000000,23.5414,23.5414,21.9294,22.7028,34713.329516755,0
+PUI.US,D,20200324,000000,23.7501,24.647,23.1735,24.647,16977.972052385,0
+PUI.US,D,20200325,000000,24.6628,25.8387,23.7115,24.9368,19554.498126802,0
+PUI.US,D,20200326,000000,25.2008,27.3152,25.1772,27.0759,27831.133102906,0
+PUI.US,D,20200327,000000,26.2313,28.1538,26.2214,27.1134,10671.14586473,0
+PUI.US,D,20200330,000000,27.2767,28.3793,27.2767,28.2843,15624.992504673,0
+PUI.US,D,20200331,000000,28.2012,28.2012,27.1718,27.1916,10430.481341295,0
+PUI.US,D,20200401,000000,26.0869,26.4627,25.1455,25.6063,22981.439597055,0
+PUI.US,D,20200402,000000,25.4659,26.5478,25.4659,26.5478,46678.805591554,0
+PUI.US,D,20200403,000000,26.4371,26.4371,25.5796,25.732,19941.785994346,0
+PUI.US,D,20200406,000000,26.4559,27.8888,26.4559,27.8878,20982.306139785,0
+PUI.US,D,20200407,000000,28.5405,28.5494,27.3241,27.416,22163.382456472,0
+PUI.US,D,20200408,000000,27.6079,28.7936,27.3518,28.6631,10459.806010117,0
+PUI.US,D,20200409,000000,29.2565,30.3433,29.2565,30.0209,49622.395623984,0
+PUI.US,D,20200413,000000,29.927,29.927,28.9073,29.2515,27322.501778168,0
+PUI.US,D,20200414,000000,29.6896,30.1336,29.6451,30.0812,95607.521118579,0
+PUI.US,D,20200415,000000,29.2051,29.3,28.9825,28.9825,51931.966092575,0
+PUI.US,D,20200416,000000,29.2377,29.2377,28.8807,29.1695,5002.38402282,0
+PUI.US,D,20200417,000000,29.8794,29.9745,29.4463,29.9745,23823.765429076,0
+PUI.US,D,20200420,000000,29.5116,29.6254,28.8391,28.9073,12147.49126059,0
+PUI.US,D,20200421,000000,28.5494,28.7017,28.3605,28.6018,6462.5502910537,0
+PUI.US,D,20200422,000000,29.1061,29.3504,28.8421,29.1715,13444.855057088,0
+PUI.US,D,20200423,000000,29.3504,29.3504,28.6157,28.6779,25198.991277274,0
+PUI.US,D,20200424,000000,28.8223,28.8717,28.4692,28.8717,5544.3847982862,0
+PUI.US,D,20200427,000000,29.0211,29.295,29.0211,29.1625,7942.9404688197,0
+PUI.US,D,20200428,000000,29.7094,29.8606,29.2664,29.388,4714.1933119844,0
+PUI.US,D,20200429,000000,29.7569,29.8063,29.2297,29.2624,10030.047932555,0
+PUI.US,D,20200430,000000,29.0211,29.0211,28.3703,28.5286,14720.983748577,0
+PUI.US,D,20200501,000000,28.1439,28.1439,27.603,27.6999,6064.1392732669,0
+PUI.US,D,20200504,000000,27.512,28.0124,27.4843,27.9748,316300.93389005,0
+PUI.US,D,20200505,000000,28.1736,28.4624,28.1251,28.1904,61150.024057407,0
+PUI.US,D,20200506,000000,28.2012,28.2012,27.0709,27.0709,24265.657852357,0
+PUI.US,D,20200507,000000,27.3241,27.6,27.1817,27.2094,35322.069193678,0
+PUI.US,D,20200508,000000,27.7098,27.7671,27.4309,27.685,35162.300308373,0
+PUI.US,D,20200511,000000,27.7296,27.7493,27.1896,27.598,20598.051858671,0
+PUI.US,D,20200512,000000,27.7296,27.7296,27.1916,27.2381,7801.3731020935,0
+PUI.US,D,20200513,000000,27.069,27.069,26.524,26.8642,62845.798871693,0
+PUI.US,D,20200514,000000,26.5696,26.9167,26.1067,26.9167,97638.001635624,0
+PUI.US,D,20200515,000000,26.7871,26.879,26.4637,26.879,6351.3187886259,0
+PUI.US,D,20200518,000000,27.512,28.2893,27.512,28.1538,19675.841583996,0
+PUI.US,D,20200519,000000,27.8986,28.1301,27.6158,27.6504,16098.231987729,0
+PUI.US,D,20200520,000000,27.9274,28.1429,27.9274,27.9847,29508.706398612,0
+PUI.US,D,20200521,000000,27.8789,27.9224,27.7859,27.7959,4286.4576253758,0
+PUI.US,D,20200522,000000,27.6624,28.0687,27.6624,28.0569,28151.682068993,0
+PUI.US,D,20200526,000000,28.5128,28.7017,28.3179,28.3179,6514.1212603611,0
+PUI.US,D,20200527,000000,28.7017,28.7017,28.1588,28.5444,10549.802407536,0
+PUI.US,D,20200528,000000,28.8026,29.3,28.8026,29.1695,25170.677803929,0
+PUI.US,D,20200529,000000,28.9548,29.4681,28.9173,29.4533,10054.316623994,0
+PUI.US,D,20200601,000000,29.295,29.6827,29.1813,29.5116,292813.89655469,0
+PUI.US,D,20200602,000000,29.5956,29.7371,29.4918,29.7331,20128.857157521,0
+PUI.US,D,20200603,000000,29.9447,30.3235,29.9447,30.1772,15430.842973162,0
+PUI.US,D,20200604,000000,29.9745,29.9745,29.3801,29.6867,12040.304540068,0
+PUI.US,D,20200605,000000,30.1426,30.6242,30.1426,30.2909,11315.277383335,0
+PUI.US,D,20200608,000000,30.4452,31.1147,30.4452,31.0296,12721.850291307,0
+PUI.US,D,20200609,000000,30.728,30.728,30.1801,30.4926,4772.8426496281,0
+PUI.US,D,20200610,000000,30.3888,30.5311,30.1168,30.1168,8254.3886756175,0
+PUI.US,D,20200611,000000,29.2377,29.2387,28.6157,28.7392,12671.290517476,0
+PUI.US,D,20200612,000000,29.3504,29.3504,28.315,28.6947,22625.498789285,0
+PUI.US,D,20200615,000000,28.1637,29.0162,28.1637,28.8885,17559.409451439,0
+PUI.US,D,20200616,000000,29.6056,29.6056,28.939,28.9667,12718.816704877,0
+PUI.US,D,20200617,000000,29.1536,29.1536,28.7195,28.8461,3733.3336996668,0
+PUI.US,D,20200618,000000,28.6987,28.8094,28.6147,28.8094,12938.246123303,0
+PUI.US,D,20200619,000000,28.9647,29.0686,28.1172,28.1172,6644.5654768446,0
+PUI.US,D,20200622,000000,28.0845,28.4179,27.9462,28.2764,11285.952714512,0
+PUI.US,D,20200623,000000,28.5514,28.5989,27.9758,28.0499,9382.8828275211,0
+PUI.US,D,20200624,000000,27.8007,27.8295,27.426,27.695,11963.453683845,0
+PUI.US,D,20200625,000000,27.5337,27.5337,27.0294,27.3518,11584.255380115,0
+PUI.US,D,20200626,000000,27.3538,27.415,26.8682,26.9849,8394.9448468671,0
+PUI.US,D,20200629,000000,27.2104,27.5505,27.0314,27.5505,6103.575896855,0
+PUI.US,D,20200630,000000,27.5535,27.8858,27.5535,27.8482,13687.541971476,0
+PUI.US,D,20200701,000000,27.9432,28.4772,27.9432,28.3515,33224.849775176,0
+PUI.US,D,20200702,000000,28.5711,28.7234,28.4712,28.4712,5301.6978838984,0
+PUI.US,D,20200706,000000,28.5989,28.5989,28.0955,28.2626,39341.571213227,0
+PUI.US,D,20200707,000000,28.0569,28.1815,28.0055,28.0787,26218.276317703,0
+PUI.US,D,20200708,000000,28.0817,28.2002,27.956,28.1924,6146.0461068728,0
+PUI.US,D,20200709,000000,27.8818,27.9096,27.5051,27.8146,8884.3634575493,0
+PUI.US,D,20200710,000000,28.0935,28.2853,28.0935,28.2498,20158.181826342,0
+PUI.US,D,20200713,000000,28.2566,28.6087,28.2566,28.2646,9109.8600488347,0
+PUI.US,D,20200714,000000,28.2962,28.5326,28.2468,28.5,3289.4188854323,0
+PUI.US,D,20200715,000000,28.8471,28.9331,28.4366,28.4366,15909.138433602,0
+PUI.US,D,20200716,000000,28.3437,28.7234,28.3437,28.6325,8395.9560423437,0
+PUI.US,D,20200717,000000,28.8075,29.1487,28.7976,29.1319,7636.548239405,0
+PUI.US,D,20200720,000000,28.8915,28.9183,28.7086,28.7709,6291.6582555056,0
+PUI.US,D,20200721,000000,28.8619,29.2842,28.8619,29.1556,11063.489709657,0
+PUI.US,D,20200722,000000,29.0567,29.6827,29.0567,29.6827,1617.9127625858,0
+PUI.US,D,20200723,000000,29.6076,29.923,29.6076,29.7984,29325.680017344,0
+PUI.US,D,20200724,000000,29.828,29.9735,29.4938,29.5976,28257.857594037,0
+PUI.US,D,20200727,000000,29.3415,29.3474,29.1843,29.2317,17217.625380343,0
+PUI.US,D,20200728,000000,29.4365,29.7489,29.4365,29.6441,3031.5640388952,0
+PUI.US,D,20200729,000000,29.6372,29.7223,29.6076,29.7223,22973.350033242,0
+PUI.US,D,20200730,000000,29.57,29.7035,29.4829,29.6827,2622.0298708656,0
+PUI.US,D,20200731,000000,29.5225,29.7223,29.3791,29.7223,7402.9620843067,0
+PUI.US,D,20200803,000000,29.56,29.571,29.3415,29.5126,26382.089984915,0
+PUI.US,D,20200804,000000,29.5225,29.7984,29.5225,29.6629,3426.9414702521,0
+PUI.US,D,20200805,000000,29.8182,29.8182,29.3386,29.4275,23651.862198051,0
+PUI.US,D,20200806,000000,29.5205,29.6659,29.3811,29.6095,14011.124523993,0
+PUI.US,D,20200807,000000,29.5126,30.3304,29.5126,30.2473,32366.344815529,0
+PUI.US,D,20200810,000000,30.3205,30.4926,30.2553,30.368,3842.5428111413,0
+PUI.US,D,20200811,000000,30.4244,30.4244,29.6254,29.6431,12944.313296163,0
+PUI.US,D,20200812,000000,29.7984,30.1782,29.7984,30.0941,18992.273441805,0
+PUI.US,D,20200813,000000,29.7934,29.921,29.7885,29.7984,9176.5989502914,0
+PUI.US,D,20200814,000000,29.8646,29.8746,29.7559,29.7559,4017.4796285959,0
+PUI.US,D,20200817,000000,29.7401,29.9497,29.6174,29.7123,4094.3304848187,0
+PUI.US,D,20200818,000000,29.5956,29.6036,29.4651,29.5027,8402.0232152034,0
+PUI.US,D,20200819,000000,29.5027,29.5976,29.389,29.389,15348.936139557,0
+PUI.US,D,20200820,000000,29.2179,29.2654,29.0745,29.1131,12212.207771093,0
+PUI.US,D,20200821,000000,29.0182,29.0735,28.9736,29.0666,6461.5390955771,0
+PUI.US,D,20200824,000000,29.0211,29.3356,29.0211,29.3356,3869.8450890099,0
+PUI.US,D,20200825,000000,29.4829,29.4829,28.9984,29.0794,221466.97731108,0
+PUI.US,D,20200826,000000,28.7145,28.77,28.5711,28.58,14957.603490106,0
+PUI.US,D,20200827,000000,28.8421,28.9035,28.6373,28.8263,21087.470469353,0
+PUI.US,D,20200828,000000,28.9331,28.9331,28.6463,28.9053,22190.684734341,0
+PUI.US,D,20200831,000000,28.8174,28.9746,28.8174,28.9697,7383.749370251,0
+PUI.US,D,20200901,000000,28.5612,28.5741,28.4673,28.5197,20497.943506485,0
+PUI.US,D,20200902,000000,28.848,29.2406,28.8322,29.2406,14694.692666186,0
+PUI.US,D,20200903,000000,29.3603,29.5027,28.7333,28.9301,7421.1636028858,0
+PUI.US,D,20200904,000000,28.8866,28.9193,28.5286,28.755,5302.709079375,0
+PUI.US,D,20200908,000000,28.6275,28.6275,28.2002,28.5148,11039.221018218,0
+PUI.US,D,20200909,000000,28.5148,28.9232,28.5148,28.6611,3477.5012440829,0
+PUI.US,D,20200910,000000,28.3338,28.3803,28.0687,28.0687,37479.960340776,0
+PUI.US,D,20200911,000000,27.963,28.0985,27.867,28.0025,43488.48386283,0
+PUI.US,D,20200914,000000,28.2903,28.4179,28.2764,28.3051,6162.2252344987,0
+PUI.US,D,20200915,000000,28.3991,28.5148,28.22,28.22,6342.2180293364,0
+PUI.US,D,20200916,000000,28.2962,28.5514,28.2744,28.5236,10787.43334454,0
+PUI.US,D,20200917,000000,28.2468,28.2468,27.9995,28.1143,11209.101858289,0
+PUI.US,D,20200918,000000,27.9115,27.9244,27.6386,27.7296,2435.9699031683,0
+PUI.US,D,20200921,000000,27.5634,27.5713,27.2855,27.5713,5463.489160157,0
+PUI.US,D,20200922,000000,27.5535,27.8305,27.5457,27.7563,50619.434363927,0
+PUI.US,D,20200923,000000,27.7256,27.8027,27.2311,27.2311,39977.613168018,0
+PUI.US,D,20200924,000000,27.16,27.7008,27.0936,27.5634,8910.6545399414,0
+PUI.US,D,20200925,000000,27.6692,27.9482,27.6692,27.9482,526.832843317,0
+PUI.US,D,20200928,000000,27.9946,28.2616,27.965,28.0411,5430.1197094286,0
+PUI.US,D,20200929,000000,28.0035,28.1518,27.8314,27.9659,9646.8048469179,0
+PUI.US,D,20200930,000000,28.1469,28.3487,28.1192,28.232,52110.947691936,0
+PUI.US,D,20201001,000000,28.223,28.3951,28.1666,28.3585,50333.266044045,0
+PUI.US,D,20201002,000000,28.1182,28.8263,28.1182,28.759,7454.5330536141,0
+PUI.US,D,20201005,000000,28.8856,29.1091,28.7214,29.0626,6408.956930793,0
+PUI.US,D,20201006,000000,29.1427,29.4553,29.1427,29.3208,8887.3970439792,0
+PUI.US,D,20201007,000000,29.3256,29.4147,29.1615,29.3909,29499.605639323,0
+PUI.US,D,20201008,000000,29.5353,29.9309,29.5353,29.9309,3932.5392085601,0
+PUI.US,D,20201009,000000,30.0921,30.0921,29.8142,29.8844,1570.3865751849,0
+PUI.US,D,20201012,000000,29.919,30.2543,29.919,30.1554,33157.099678243,0
+PUI.US,D,20201013,000000,29.9951,30.0051,29.7143,29.9833,5331.0225527202,0
+PUI.US,D,20201014,000000,29.9092,30.102,29.9092,29.9092,1660.3829726037,0
+PUI.US,D,20201015,000000,29.6975,30.105,29.6975,29.9695,3855.6883523373,0
+PUI.US,D,20201016,000000,30.0149,30.2137,29.9665,30.107,25099.894120566,0
+PUI.US,D,20201019,000000,30.1089,30.1089,29.8736,29.8736,1417.6960582158,0
+PUI.US,D,20201020,000000,29.8804,30.1732,29.8804,30.0357,72416.764057864,0
+PUI.US,D,20201021,000000,30.1633,30.2058,30.107,30.1782,10056.339014947,0
+PUI.US,D,20201022,000000,30.1574,30.6656,30.1198,30.6656,24982.595445278,0
+PUI.US,D,20201023,000000,30.8674,30.9238,30.6558,30.8763,11448.755186248,0
+PUI.US,D,20201026,000000,30.6073,30.7616,30.4076,30.7616,31596.825057824,0
+PUI.US,D,20201027,000000,30.7418,30.8674,30.6834,30.6834,8547.6353638362,0
+PUI.US,D,20201028,000000,30.454,30.454,29.6847,29.6847,10704.515315459,0
+PUI.US,D,20201029,000000,29.5838,30.0288,29.4681,29.7845,25862.335509934,0
+PUI.US,D,20201030,000000,29.7747,29.7845,29.3346,29.5254,59743.451149435,0
+PUI.US,D,20201102,000000,29.8706,30.2058,29.8706,30.1762,21977.322488775,0
+PUI.US,D,20201103,000000,30.5421,30.6776,30.5421,30.6054,546.04555737271,0
+PUI.US,D,20201104,000000,30.3591,30.8289,30.1426,30.1426,21687.109386986,0
+PUI.US,D,20201105,000000,30.5124,30.6014,30.3117,30.3275,51853.092845399,0
+PUI.US,D,20201106,000000,30.2641,30.4501,30.0337,30.0585,7043.987690108,0
+PUI.US,D,20201109,000000,31.0681,31.7189,31.0681,31.3075,3132.6835865568,0
+PUI.US,D,20201110,000000,31.0869,31.6575,31.0869,31.6527,4387.5771730374,0
+PUI.US,D,20201111,000000,31.7001,31.8227,31.5656,31.62,5557.5303394823,0
+PUI.US,D,20201112,000000,31.173,31.2867,30.8477,30.9406,5338.1009210566,0
+PUI.US,D,20201113,000000,31.0781,31.4697,31.0781,31.443,4123.6551536406,0
+PUI.US,D,20201116,000000,31.6803,31.7189,31.5636,31.7189,3535.13938625,0
+PUI.US,D,20201117,000000,31.5656,31.5755,31.2739,31.2739,2931.4556867102,0
+PUI.US,D,20201118,000000,31.2966,31.2966,30.8674,30.8862,2347.9958967027,0
+PUI.US,D,20201119,000000,30.5787,30.5787,30.1198,30.2889,5955.941357269,0
+PUI.US,D,20201120,000000,30.3789,30.4274,30.3463,30.3463,1998.1222617935,0
+PUI.US,D,20201123,000000,30.4936,30.6498,30.4887,30.5727,7969.2315512117,0
+PUI.US,D,20201124,000000,30.8081,31.1542,30.8081,31.1483,6817.479903346,0
+PUI.US,D,20201125,000000,31.1453,31.1918,30.9574,31.1918,11852.222181417,0
+PUI.US,D,20201127,000000,31.0484,31.0484,30.8842,30.8842,747.27345721932,0
+PUI.US,D,20201130,000000,30.6656,30.8081,30.374,30.4076,12780.499628952,0
+PUI.US,D,20201201,000000,30.8081,30.8763,30.5955,30.5955,10738.895961663,0
+PUI.US,D,20201202,000000,30.457,30.7992,30.4352,30.7992,1076.9231825962,0
+PUI.US,D,20201203,000000,30.7142,30.7142,30.5519,30.5519,2508.7759774846,0
+PUI.US,D,20201204,000000,30.5519,30.6796,30.3878,30.4808,4048.826688371,0
+PUI.US,D,20201207,000000,30.37,30.5984,30.37,30.5035,4873.9621972898,0
+PUI.US,D,20201208,000000,30.5223,30.5223,30.37,30.3828,2464.2833765135,0
+PUI.US,D,20201209,000000,30.4164,30.4164,30.2345,30.3948,8624.486220059,0
+PUI.US,D,20201210,000000,30.2058,30.3205,30.1772,30.3205,2217.5516802192,0
+PUI.US,D,20201211,000000,30.1692,30.2641,30.1277,30.2543,10602.38457232,0
+PUI.US,D,20201214,000000,30.5321,30.6954,30.1109,30.1109,7829.6865754387,0
+PUI.US,D,20201215,000000,30.3383,30.7418,30.3383,30.7171,6859.9501133638,0
+PUI.US,D,20201216,000000,30.8575,30.8575,30.2919,30.3117,6301.7702102717,0
+PUI.US,D,20201217,000000,30.3591,30.5321,30.3591,30.4501,2803.0338611799,0
+PUI.US,D,20201218,000000,30.5213,30.5856,30.3205,30.3205,2366.1974152817,0
+PUI.US,D,20201221,000000,29.9645,29.9645,29.387,29.5858,24699.460711826,0
+PUI.US,D,20201222,000000,29.658,29.743,29.658,29.7233,3463.3445074103,0
+PUI.US,D,20201223,000000,30.0565,30.0565,29.8172,29.8172,9252.4386110376,0
+PUI.US,D,20201224,000000,29.8212,29.927,29.8112,29.927,399.42221326337,0
+PUI.US,D,20201228,000000,29.9645,30.0111,29.9171,29.9873,4738.4620034232,0
+PUI.US,D,20201229,000000,30.0318,30.0318,29.9171,29.9467,4081.1849436227,0
+PUI.US,D,20201230,000000,29.9171,30.1514,29.9171,30.0822,9706.4653800382,0
+PUI.US,D,20201231,000000,30.1662,30.5431,30.0615,30.5431,4342.0733765897,0
+PUI.US,D,20210104,000000,30.5233,30.5233,29.8973,29.8973,2388.4437157673,0
+PUI.US,D,20210105,000000,29.8874,29.9803,29.7479,29.9418,7719.4662684875,0
+PUI.US,D,20210106,000000,30.3205,30.8219,30.3205,30.73,2139.6896285197,0
+PUI.US,D,20210107,000000,30.7636,30.7636,30.2444,30.2493,37848.035494265,0
+PUI.US,D,20210108,000000,30.2444,30.3176,30.1268,30.2721,15141.64106685,0
+PUI.US,D,20210111,000000,30.2641,30.2919,30.1188,30.2859,3814.229337796,0
+PUI.US,D,20210112,000000,30.186,30.3967,30.0219,30.3117,17933.551777787,0
+PUI.US,D,20210113,000000,30.2819,30.7933,30.2819,30.7488,9625.569741909,0
+PUI.US,D,20210114,000000,30.6093,30.6964,30.5865,30.5984,7976.309919548,0
+PUI.US,D,20210115,000000,30.4174,30.8892,30.3976,30.8892,15953.631034573,0
+PUI.US,D,20210119,000000,31.0049,31.0049,30.7132,30.7132,7097.5810503686,0
+PUI.US,D,20210120,000000,30.6281,30.8309,30.6093,30.7636,6318.9605333742,0
+PUI.US,D,20210121,000000,30.7062,30.7062,30.4274,30.4956,8765.0423913086,0
+PUI.US,D,20210122,000000,30.2098,30.5697,30.2098,30.5509,16332.829338304,0
+PUI.US,D,20210125,000000,30.3789,30.9495,30.3789,30.8407,32969.017319592,0
+PUI.US,D,20210126,000000,30.8209,30.8209,30.5529,30.5895,11439.654426958,0
+PUI.US,D,20210127,000000,30.3976,30.3976,29.9408,30.0081,8436.4038614084,0
+PUI.US,D,20210128,000000,30.0615,30.6518,30.0615,30.4076,5300.6866884218,0
+PUI.US,D,20210129,000000,30.1762,30.455,30.0911,30.1762,21598.124185044,0
+PUI.US,D,20210201,000000,30.2147,30.4362,30.1366,30.3976,3756.5911956289,0
+PUI.US,D,20210202,000000,30.4669,30.8457,30.4669,30.5826,4381.5100001777,0
+PUI.US,D,20210203,000000,30.5331,30.6291,30.46,30.4956,5415.962972756,0
+PUI.US,D,20210204,000000,30.5431,30.7012,30.461,30.6864,8382.8105011477,0
+PUI.US,D,20210205,000000,30.8407,31.0148,30.8407,30.9436,47836.624412279,0
+PUI.US,D,20210208,000000,30.9366,30.9732,30.7062,30.7577,4406.7898870931,0
+PUI.US,D,20210209,000000,30.7833,30.8892,30.639,30.8793,3621.0910017624,0
+PUI.US,D,20210210,000000,31.0049,31.1671,30.9851,31.1335,5630.3364137986,0
+PUI.US,D,20210211,000000,31.1394,31.2156,30.9732,31,3398.6279969068,0
+PUI.US,D,20210212,000000,30.7853,30.8011,30.6776,30.8011,12334.562423763,0
+PUI.US,D,20210216,000000,30.7735,30.7873,30.638,30.6578,3664.5724072569,0
+PUI.US,D,20210217,000000,30.6281,30.7349,30.6044,30.7349,5839.6538774582,0
+PUI.US,D,20210218,000000,30.8338,30.8555,30.8309,30.8555,4030.6251697919,0
+PUI.US,D,20210219,000000,30.7735,30.8555,30.6884,30.6964,8415.1687563994,0
+PUI.US,D,20210222,000000,30.5697,30.5697,29.8686,30.0515,65919.833120606,0
+PUI.US,D,20210223,000000,30.2543,30.4362,30.0812,30.4204,7197.6894025536,0
+PUI.US,D,20210224,000000,30.3403,30.4126,30.1762,30.2701,6803.3231666733,0
+PUI.US,D,20210225,000000,30.2543,30.2622,29.7628,29.8112,13537.885040936,0
+PUI.US,D,20210226,000000,29.6945,29.6945,29.1368,29.1368,9624.5585464323,0
+PUI.US,D,20210301,000000,29.4068,29.9171,29.4068,29.5956,4346.1181584961,0
+PUI.US,D,20210302,000000,29.5986,29.5986,29.3346,29.4433,6017.6242813426,0
+PUI.US,D,20210303,000000,29.1229,29.3494,29.1229,29.2742,3316.7211633009,0
+PUI.US,D,20210304,000000,29.6945,29.8102,29.3296,29.3781,3670.6395801166,0
+PUI.US,D,20210305,000000,29.5175,30.186,29.5175,30.0892,3799.0614056468,0
+PUI.US,D,20210308,000000,30.1959,30.6528,30.1959,30.5124,6162.2252344987,0
+PUI.US,D,20210309,000000,30.6854,30.725,30.6162,30.6162,1895.9915186552,0
+PUI.US,D,20210310,000000,30.5994,30.995,30.5994,30.9564,4020.5132150257,0
+PUI.US,D,20210311,000000,30.9564,31.1394,30.8477,30.8477,3897.1473668786,0
+PUI.US,D,20210312,000000,31.0474,31.3698,31,31.3233,2145.7568013794,0
+PUI.US,D,20210315,000000,31.4578,31.8227,31.4578,31.804,2383.3877383842,0
+PUI.US,D,20210316,000000,31.7644,31.7742,31.6457,31.7436,3483.5684169426,0
+PUI.US,D,20210317,000000,31.6022,31.6022,31.1315,31.1315,12508.488045742,0
+PUI.US,D,20210318,000000,31.0889,31.0889,30.9268,30.9702,2430.9139257852,0
+PUI.US,D,20210319,000000,30.9664,31.2362,30.8793,31.2362,1473.3118094297,0
+PUI.US,D,20210322,000000,30.999,31.0623,30.8487,30.9514,3614.0126334261,0
+PUI.US,D,20210323,000000,30.9742,31.3115,30.8743,31.2234,4929.5779485036,0
+PUI.US,D,20210324,000000,31.2362,31.6309,31.2362,31.3847,4453.3048790174,0
+PUI.US,D,20210325,000000,31.7386,31.8455,31.7386,31.7742,2075.9843134929,0
+PUI.US,D,20210326,000000,31.709,31.8455,31.6417,31.8455,3370.3145235616,0
+PUI.US,D,20210329,000000,31.5646,32.156,31.5646,32.156,3066.9558805767,0
+PUI.US,D,20210330,000000,31.9612,31.981,31.8741,31.9097,10522.500129668,0
+PUI.US,D,20210331,000000,32.067,32.1125,31.9899,32.1125,2036.5476899049,0
+PUI.US,D,20210401,000000,31.9365,32.067,31.8554,32.067,10154.42497618,0
+PUI.US,D,20210405,000000,32.1935,32.426,32.1066,32.2806,4260.1665429838,0
+PUI.US,D,20210406,000000,32.3953,32.4893,32.3953,32.4587,7567.7869469951,0
+PUI.US,D,20210407,000000,32.3775,32.3775,32.2944,32.336,1001.08352185,0
+PUI.US,D,20210408,000000,32.3202,32.3627,32.2411,32.2727,2094.185832072,0
+PUI.US,D,20210409,000000,32.3102,32.3102,32.2153,32.243,3748.501631816,0
+PUI.US,D,20210412,000000,32.4399,32.4497,32.2806,32.3152,8003.6121974167,0
+PUI.US,D,20210413,000000,32.4022,32.5417,32.4022,32.513,2335.8615509833,0
+PUI.US,D,20210414,000000,32.5812,32.7425,32.4557,32.6969,3360.2025687954,0
+PUI.US,D,20210415,000000,32.8225,33.0183,32.8225,33.0183,7251.2827628143,0
+PUI.US,D,20210416,000000,33.2033,33.3585,33.2033,33.228,14847.383183155,0
+PUI.US,D,20210419,000000,33.1262,33.1262,33.0559,33.0787,4712.1709210312,0
+PUI.US,D,20210420,000000,33.2428,33.4614,33.1983,33.4416,3917.3712764109,0
+PUI.US,D,20210421,000000,33.3319,33.3842,33.316,33.316,4857.7830696639,0
+PUI.US,D,20210422,000000,33.316,33.4416,33.1618,33.1618,15520.839370581,0
+PUI.US,D,20210423,000000,33.0925,33.317,33.0925,33.2003,7851.9328759243,0
+PUI.US,D,20210426,000000,33.0263,33.0559,32.9778,32.9778,7340.2679647565,0
+PUI.US,D,20210427,000000,32.871,32.9975,32.6574,32.6574,13890.792262276,0
+PUI.US,D,20210428,000000,32.6772,32.7295,32.6574,32.7295,1534.9947335033,0
+PUI.US,D,20210429,000000,32.9096,33.0193,32.9066,33.0193,7689.1304041891,0
+PUI.US,D,20210430,000000,33.0688,33.1835,33.0361,33.1835,5377.5375446446,0
+PUI.US,D,20210503,000000,33.3457,33.5039,33.316,33.316,2215.5292892659,0
+PUI.US,D,20210504,000000,33.2755,33.2755,33.0302,33.0371,5267.3172376934,0
+PUI.US,D,20210505,000000,32.7069,32.8225,32.6969,32.7939,10288.913974569,0
+PUI.US,D,20210506,000000,32.8225,32.9778,32.7751,32.9778,760.41899841533,0
+PUI.US,D,20210507,000000,33.2478,33.3546,33.2478,33.3061,9878.368611063,0
+PUI.US,D,20210510,000000,33.4416,33.7897,33.4416,33.5503,10209.029531917,0
+PUI.US,D,20210511,000000,33.2003,33.2003,32.9096,33.0589,4189.3828596206,0
+PUI.US,D,20210512,000000,33.0836,33.0836,32.3004,32.3004,22395.957416094,0
+PUI.US,D,20210513,000000,32.5328,32.9353,32.5328,32.8136,749.29584817255,0
+PUI.US,D,20210514,000000,33.1182,33.1518,33.0717,33.1034,2195.3053797336,0
+PUI.US,D,20210517,000000,33.0263,33.0559,32.9126,32.9126,10087.686074723,0
+PUI.US,D,20210518,000000,32.871,32.874,32.8522,32.8522,1277.1398869662,0
+PUI.US,D,20210519,000000,32.6871,32.7098,32.4379,32.7098,2026.4357351387,0
+PUI.US,D,20210520,000000,32.957,32.957,32.8808,32.8808,793.78844914366,0
+PUI.US,D,20210521,000000,33.1518,33.1518,32.8838,32.9778,1595.6664621003,0
+PUI.US,D,20210524,000000,33.0361,33.1518,33.0065,33.0065,20003.468918421,0
+PUI.US,D,20210525,000000,32.7939,32.7939,32.6287,32.6287,2919.3213409908,0
+PUI.US,D,20210526,000000,32.7227,32.8037,32.7157,32.7939,1415.6736672626,0
+PUI.US,D,20210527,000000,32.7157,32.7257,32.6109,32.6109,1627.0135218754,0
+PUI.US,D,20210528,000000,32.7553,32.7553,32.7227,32.7227,459.08274638372,0
+PUI.US,D,20210601,000000,32.8037,32.8097,32.6673,32.7187,4043.7707109879,0
+PUI.US,D,20210602,000000,32.9036,32.9975,32.9036,32.9481,1812.0622940961,0
+PUI.US,D,20210603,000000,32.8611,33.1301,32.8611,33.1301,2243.8427626112,0
+PUI.US,D,20210604,000000,33.0559,33.0846,33.0431,33.0599,1199.2778352667,0
+PUI.US,D,20210607,000000,33.132,33.2775,33.132,33.2775,3244.9262844612,0
+PUI.US,D,20210608,000000,33.1074,33.132,33.0065,33.132,1523.8715832605,0
+PUI.US,D,20210609,000000,33.3358,33.4515,33.3358,33.4327,1788.8047981339,0
+PUI.US,D,20210610,000000,33.4228,33.5296,33.4228,33.5296,1131.5277383335,0
+PUI.US,D,20210611,000000,33.6058,33.6058,33.5296,33.5583,1355.0019386656,0
+PUI.US,D,20210614,000000,33.8283,33.8283,33.5643,33.6354,3228.7471568353,0
+PUI.US,D,20210615,000000,33.5781,33.7234,33.5781,33.7136,3381.4376738043,0
+PUI.US,D,20210616,000000,33.7036,33.7482,33.2873,33.2963,2864.7167852535,0
+PUI.US,D,20210617,000000,33.2389,33.3625,33.2389,33.3229,1073.8895961663,0
+PUI.US,D,20210618,000000,32.8136,32.8414,32.2608,32.2608,2156.8799516222,0
+PUI.US,D,20210621,000000,32.3488,32.9036,32.3488,32.8542,2355.074265039,0
+PUI.US,D,20210622,000000,32.783,32.7879,32.5832,32.5832,3083.1350082026,0
+PUI.US,D,20210623,000000,32.4457,32.4457,32.4457,32.4457,252.79886915403,0
+PUI.US,D,20210624,000000,32.3785,32.4359,32.3785,32.3973,597.61652668013,0
+PUI.US,D,20210625,000000,32.4339,32.8255,32.4339,32.8037,1750.3793700225,0
+PUI.US,D,20210628,000000,32.7949,32.9699,32.7949,32.8433,3721.1993539474,0
+PUI.US,D,20210629,000000,32.7385,32.9719,32.33,32.33,5716.288029311,0
+PUI.US,D,20210630,000000,32.4072,32.4655,32.2509,32.4072,5781.0045398144,0
+PUI.US,D,20210701,000000,32.4843,32.7781,32.4843,32.7781,4890.1413249156,0
+PUI.US,D,20210702,000000,32.6128,32.7187,32.6128,32.6881,3094.2581584454,0
+PUI.US,D,20210706,000000,32.4823,32.6386,32.3874,32.6386,577.39261714781,0
+PUI.US,D,20210707,000000,32.5684,32.7879,32.5684,32.7681,2813.1458159461,0
+PUI.US,D,20210708,000000,32.6495,32.7681,32.6218,32.6406,4458.3608564005,0
+PUI.US,D,20210709,000000,32.8255,32.8354,32.7039,32.8354,2145.7568013794,0
+PUI.US,D,20210712,000000,32.9284,32.9917,32.9135,32.9135,1189.1658805006,0
+PUI.US,D,20210713,000000,32.9234,32.9333,32.6258,32.6307,5868.97854628,0
+PUI.US,D,20210714,000000,32.8255,32.8255,32.6218,32.7187,10435.537318678,0
+PUI.US,D,20210716,000000,33.2349,33.2349,33.0599,33.0599,2302.4921002549,0
+PUI.US,D,20210719,000000,32.603,32.6178,32.1154,32.1352,19205.63568737,0
+PUI.US,D,20210720,000000,32.4755,32.9135,32.4755,32.9135,877.7176737028,0
+PUI.US,D,20210721,000000,32.9036,32.9946,32.7483,32.7483,1158.8300162021,0
+PUI.US,D,20210722,000000,32.6406,32.6406,32.5832,32.5832,1025.3522132888,0
+PUI.US,D,20210723,000000,32.7285,32.962,32.7285,32.9521,1142.6508885762,0
+PUI.US,D,20210726,000000,32.9965,32.9965,32.9965,32.9965,1058.7216640171,0
+PUI.US,D,20210727,000000,33.0876,33.4198,33.0876,33.4198,1799.9279483767,0
+PUI.US,D,20210728,000000,33.1864,33.4188,33.138,33.4188,2202.3837480699,0
+PUI.US,D,20210729,000000,33.409,33.409,33.144,33.2201,3136.7283684632,0
+PUI.US,D,20210730,000000,33.3813,33.3813,32.9452,32.9452,7470.71218124,0
+PUI.US,D,20210802,000000,33.0787,33.1964,33.0787,33.0787,3040.6647981847,0
+PUI.US,D,20210803,000000,33.1766,33.2537,33.1766,33.2527,1969.8087884482,0
+PUI.US,D,20210804,000000,33.0896,33.0896,32.8294,33.0876,1431.8527948884,0
+PUI.US,D,20210805,000000,33.3516,33.497,33.3368,33.497,1511.7372375411,0
+PUI.US,D,20210806,000000,33.6137,33.7788,33.584,33.584,3564.4640550719,0
+PUI.US,D,20210809,000000,33.4198,33.5721,33.4198,33.5701,1629.0359128286,0
+PUI.US,D,20210810,000000,33.5455,33.682,33.5455,33.6325,768.50856222826,0
+PUI.US,D,20210811,000000,33.7699,33.7897,33.7699,33.7897,1284.2182553025,0
+PUI.US,D,20210812,000000,33.678,33.7116,33.6424,33.7016,10666.089887347,0
+PUI.US,D,20210813,000000,33.7917,33.8511,33.7917,33.8085,1448.0319225143,0
+PUI.US,D,20210816,000000,33.76,34.032,33.7363,33.8649,1877.7900000762,0
+PUI.US,D,20210817,000000,33.7016,33.8589,33.5653,33.8589,708.84802910791,0
+PUI.US,D,20210818,000000,33.6868,33.6918,33.5533,33.5533,287.17951535898,0
+PUI.US,D,20210819,000000,33.5494,33.5494,33.4486,33.4486,1782.7376252742,0
+PUI.US,D,20210820,000000,33.7531,33.7887,33.7531,33.7699,1394.4385622536,0
+PUI.US,D,20210823,000000,33.8273,33.8629,33.6453,33.6453,1982.9543296442,0
+PUI.US,D,20210824,000000,33.5425,33.5455,33.5128,33.5128,1303.4309693582,0
+PUI.US,D,20210825,000000,33.6463,33.6928,33.6236,33.6236,6055.0385139774,0
+PUI.US,D,20210826,000000,33.4782,33.4782,33.4604,33.4604,362.00798062858,0
+PUI.US,D,20210827,000000,33.681,33.681,33.6483,33.6582,1502.6364782516,0
+PUI.US,D,20210830,000000,33.6928,33.6928,33.6236,33.6236,3605.9230696131,0
+PUI.US,D,20210831,000000,33.7412,33.7512,33.7324,33.7324,2231.7084168918,0
+PUI.US,D,20210901,000000,34.032,34.1398,34.0024,34.0439,5450.3436189609,0
+PUI.US,D,20210902,000000,34.1942,34.2812,34.1942,34.2268,2637.1978030149,0
+PUI.US,D,20210903,000000,34.1982,34.2564,34.1556,34.1556,2315.6376414509,0
+PUI.US,D,20210908,000000,33.673,34.2466,33.673,34.1784,3226.7247658821,0
+PUI.US,D,20210909,000000,34.0557,34.0557,33.9588,33.9588,380.20949920767,0
+PUI.US,D,20210910,000000,34.0715,34.0715,33.4683,33.4683,3464.3557028869,0
+PUI.US,D,20210913,000000,33.3516,33.4822,33.3516,33.3892,1152.7628433424,0
+PUI.US,D,20210914,000000,33.4288,33.4288,33.0876,33.0876,977.8260258878,0
+PUI.US,D,20210915,000000,33.3081,33.3091,33.2527,33.2527,698.73607434175,0
+PUI.US,D,20210916,000000,32.9985,33.0451,32.9264,32.9363,1746.3345881161,0
+PUI.US,D,20210917,000000,32.603,32.608,32.5704,32.5704,801.87801295659,0
+PUI.US,D,20210920,000000,32.2786,32.5526,32.063,32.338,6056.049709454,0
+PUI.US,D,20210921,000000,32.4349,32.4913,32.2944,32.2944,5264.2836512636,0
+PUI.US,D,20210922,000000,32.3578,32.5644,32.2984,32.2984,6908.4874962414,0
+PUI.US,D,20210923,000000,32.5456,32.5456,32.3132,32.3132,934.34462039331,0
+PUI.US,D,20210924,000000,32.3973,32.3973,32.3122,32.3182,1248.8264136209,0
+PUI.US,D,20210927,000000,32.4447,32.7543,32.2737,32.2737,1221.5241357523,0
+PUI.US,D,20210928,000000,32.249,32.2895,31.9265,31.9553,2789.8883199839,0
+PUI.US,D,20210929,000000,31.9948,32.2885,31.9948,32.2005,1772.6256705081,0
+PUI.US,D,20210930,000000,32.328,32.328,31.8257,31.8257,4858.7942651405,0
+PUI.US,D,20211001,000000,31.7684,32.1244,31.7684,31.9019,3349.0794185526,0
+PUI.US,D,20211004,000000,32.066,32.3508,31.9948,32.3508,2439.0034895981,0
+PUI.US,D,20211005,000000,32.2984,32.5041,32.2984,32.3518,3159.9858644254,0
+PUI.US,D,20211006,000000,32.1907,32.5832,32.1907,32.5832,2902.1310178883,0
+PUI.US,D,20211007,000000,32.8384,32.9491,32.6307,32.6307,3762.6583684886,0
+PUI.US,D,20211008,000000,32.6376,32.6376,32.4705,32.4705,1386.3489984407,0
+PUI.US,D,20211011,000000,32.3478,32.3478,32.0927,32.0927,2298.4473183485,0
+PUI.US,D,20211012,000000,32.2628,32.338,32.2628,32.3024,1196.2442488369,0
+PUI.US,D,20211013,000000,32.1807,32.608,32.1807,32.608,336.72809371317,0
+PUI.US,D,20211014,000000,32.7295,33.0629,32.7295,33.0233,1754.424151929,0
+PUI.US,D,20211015,000000,33.1618,33.1618,32.9946,32.9946,5994.3667853804,0
+PUI.US,D,20211018,000000,32.7127,32.7127,32.6228,32.6238,3037.6312117549,0
+PUI.US,D,20211019,000000,32.8374,32.8958,32.7691,32.868,2408.6676252996,0
+PUI.US,D,20211020,000000,32.866,33.3764,32.866,33.1993,7154.2079970591,0
+PUI.US,D,20211021,000000,33.3467,33.3467,33.1904,33.1974,1762.5137157419,0
+PUI.US,D,20211022,000000,33.3279,33.4495,33.3279,33.3882,2141.712019473,0
+PUI.US,D,20211025,000000,33.2973,33.5267,33.2973,33.3714,1308.4869467413,0
+PUI.US,D,20211026,000000,33.3902,33.4446,33.3902,33.4446,581.43739905428,0
+PUI.US,D,20211027,000000,33.4841,33.4841,33.1301,33.1301,3479.5236350361,0
+PUI.US,D,20211028,000000,33.0529,33.3664,33.0529,33.3467,2944.6012279062,0
+PUI.US,D,20211029,000000,33.3071,33.4346,33.0846,33.0846,2485.5184815225,0
+PUI.US,D,20211101,000000,33.2478,33.3764,33.229,33.3575,3044.7095800912,0
+PUI.US,D,20211102,000000,33.3061,33.3061,33.141,33.2487,6340.1956383831,0
+PUI.US,D,20211103,000000,33.2043,33.3111,33.1508,33.3111,1848.4653312543,0
+PUI.US,D,20211104,000000,33.1706,33.1864,33.0678,33.0757,1624.9911309221,0
+PUI.US,D,20211105,000000,33.3664,33.3872,33.3664,33.3872,1251.8600000508,0
+PUI.US,D,20211108,000000,33.1548,33.1548,32.9877,33.1044,7888.3359130824,0
+PUI.US,D,20211109,000000,33.0974,33.1756,32.9867,33.137,3405.7063652431,0
+PUI.US,D,20211110,000000,33.2092,33.3269,33.2092,33.3249,10743.951939046,0
+PUI.US,D,20211111,000000,33.2685,33.2973,33.2487,33.2973,975.80363493457,0
+PUI.US,D,20211112,000000,33.2517,33.3664,33.2517,33.3467,2896.0638450286,0
+PUI.US,D,20211115,000000,33.3566,33.6898,33.3566,33.6898,1236.6920679015,0
+PUI.US,D,20211116,000000,33.8125,33.8361,33.5721,33.586,5039.7982554548,0
+PUI.US,D,20211117,000000,33.4346,33.6008,33.4346,33.6008,5257.2052829273,0
+PUI.US,D,20211118,000000,33.2497,33.3111,33.2497,33.3111,781.65410342427,0
+PUI.US,D,20211119,000000,33.2715,33.5039,33.2715,33.5039,531.88882070009,0
+PUI.US,D,20211122,000000,33.4841,33.8629,33.4841,33.7907,5064.0669468936,0
+PUI.US,D,20211123,000000,33.8945,33.8945,33.8203,33.8203,471.21709210312,0
+PUI.US,D,20211124,000000,33.7581,33.8659,33.7581,33.854,1079.956769026,0
+PUI.US,D,20211126,000000,33.6503,33.6503,33.1113,33.1726,12388.155784024,0
+PUI.US,D,20211129,000000,33.3071,33.5039,33.131,33.4841,2061.8275768203,0
+PUI.US,D,20211130,000000,32.9551,33.0421,32.8028,32.8028,2591.6940065671,0
+PUI.US,D,20211201,000000,33.0816,33.0816,32.3943,32.3943,2145.7568013794,0
+PUI.US,D,20211202,000000,32.7593,32.9155,32.7197,32.9056,1925.3161874771,0
+PUI.US,D,20211203,000000,32.6633,33.0173,32.6604,33.0173,3438.0646204948,0
+PUI.US,D,20211206,000000,33.1904,33.7393,33.1904,33.5879,5682.9185785827,0
+PUI.US,D,20211207,000000,33.5721,33.9786,33.5721,33.8757,4056.9162521839,0
+PUI.US,D,20211208,000000,33.8303,33.9351,33.8303,33.9351,1074.9007916429,0
+PUI.US,D,20211209,000000,33.7897,33.8589,33.7294,33.7294,1537.0171244565,0
+PUI.US,D,20211210,000000,33.8223,33.9252,33.7531,33.8361,3167.0642327617,0
+PUI.US,D,20211213,000000,34.1892,34.2872,34.1892,34.2872,958.61331183209,0
+PUI.US,D,20211214,000000,33.9153,34.1408,33.8856,33.9173,7634.5258484518,0
+PUI.US,D,20211215,000000,34.0518,34.4335,34.0518,34.4335,10235.320614309,0
+PUI.US,D,20211216,000000,34.6531,34.7766,34.4335,34.5066,6088.4079647057,0
+PUI.US,D,20211217,000000,34.3217,34.4385,34.0913,34.0913,1179.0539257344,0
+PUI.US,D,20211220,000000,33.5019,34.0518,33.5019,34.0518,2343.9511147962,0
+PUI.US,D,20211221,000000,34.2446,34.3277,34.031,34.1013,4742.5067853297,0
+PUI.US,D,20211223,000000,34.4256,34.4256,34.3861,34.3861,557.16870761549,0
+PUI.US,D,20211227,000000,34.3376,34.5413,34.3376,34.5413,1153.774038819,0
+PUI.US,D,20211228,000000,34.7104,34.8192,34.7104,34.8093,3503.7923264749,0
+PUI.US,D,20211229,000000,34.832,34.8736,34.8093,34.8736,1206.356203603,0
+PUI.US,D,20211230,000000,35.0546,35.1337,35.0546,35.1228,984.90439422411,0
+PUI.US,D,20211231,000000,35.0754,35.1435,35.0684,35.1327,2050.7044265775,0
+PUI.US,D,20220103,000000,35.011,35.011,34.7401,34.8755,2636.1866075383,0
+PUI.US,D,20220104,000000,35.1435,35.1435,35.1435,35.1435,577.39261714781,0
+PUI.US,D,20220105,000000,34.9863,34.9863,34.9863,34.9863,307.4034248913,0
+PUI.US,D,20220106,000000,34.7213,34.8122,34.5858,34.5858,770.53095318149,0
+PUI.US,D,20220107,000000,34.4355,34.8192,34.4345,34.75,717.94878839745,0
+PUI.US,D,20220110,000000,34.5038,34.5038,34.3861,34.3861,829.18029082523,0
+PUI.US,D,20220111,000000,34.1408,34.211,34.0221,34.211,25834.022036589,0
+PUI.US,D,20220112,000000,34.209,34.3277,34.209,34.3079,9430.409014922,0
+PUI.US,D,20220113,000000,34.476,34.476,34.3455,34.3455,772.55334413472,0
+PUI.US,D,20220114,000000,34.2782,34.2891,34.0627,34.2891,2893.0302585988,0
+PUI.US,D,20220118,000000,33.9242,33.9242,33.6622,33.9044,4059.9498386138,0
+PUI.US,D,20220119,000000,33.7857,33.9726,33.7857,33.7957,1008.1618901863,0
+PUI.US,D,20220120,000000,34.1764,34.1764,33.6434,33.6434,2977.9706786345,0
+PUI.US,D,20220121,000000,33.8757,33.8757,33.4515,33.5889,5429.108513952,0
+PUI.US,D,20220124,000000,33.4614,33.4614,32.7227,33.3141,5528.2056706604,0
+PUI.US,D,20220125,000000,33.0283,33.3585,33.0283,33.1815,861.53854607694,0
+PUI.US,D,20220126,000000,33.6157,33.6157,33.051,33.051,1191.1882714538,0
+PUI.US,D,20220127,000000,33.1272,33.2349,33.1272,33.1914,1080.9679645026,0
+PUI.US,D,20220128,000000,32.9995,33.6127,32.9995,33.6127,1469.2670275232,0
+PUI.US,D,20220131,000000,33.8055,34.036,33.8055,34.036,1014.229063046,0
+PUI.US,D,20220201,000000,33.7571,33.8549,33.5355,33.672,1733.18904692,0
+PUI.US,D,20220202,000000,33.6384,34.0419,33.6384,34.0419,3665.5836027335,0
+PUI.US,D,20220203,000000,33.7373,33.7759,33.7373,33.7759,416.61253636585,0
+PUI.US,D,20220204,000000,33.4812,33.7393,33.4812,33.5701,4653.5215833874,0
+PUI.US,D,20220207,000000,33.6117,33.6117,33.5603,33.6077,1547.1290792227,0
+PUI.US,D,20220208,000000,33.7689,33.8569,33.6978,33.6978,1534.9947335033,0
+PUI.US,D,20220209,000000,33.8451,33.8549,33.8451,33.8549,443.91481423448,0
+PUI.US,D,20220210,000000,33.4515,33.6632,32.9303,32.9917,1954.640856299,0
+PUI.US,D,20220214,000000,32.7909,32.7909,32.5091,32.7137,2600.7947658567,0
+PUI.US,D,20220215,000000,32.9797,33.0183,32.4774,32.596,8656.8444753107,0
+PUI.US,D,20220217,000000,32.7781,32.8611,32.7435,32.7435,1508.7036511113,0
+PUI.US,D,20220218,000000,32.4972,32.8562,32.4972,32.6336,465.14991924342,0
+PUI.US,D,20220222,000000,32.6841,32.6841,32.3993,32.4853,2596.7499839502,0
+PUI.US,D,20220223,000000,32.4675,32.4972,32.0156,32.0156,1135.5725202399,0
+PUI.US,D,20220224,000000,31.7199,32.3102,31.7199,32.3102,796.82203557351,0
+PUI.US,D,20220225,000000,32.7929,33.226,32.7929,33.226,1585.5545073341,0
+PUI.US,D,20220228,000000,33.147,33.3338,33.147,33.3338,3227.7359613587,0
+PUI.US,D,20220301,000000,33.3536,33.4851,32.7335,32.9402,4466.4504202135,0
+PUI.US,D,20220302,000000,33.3041,33.5385,33.3041,33.4792,885.80723751573,0
+PUI.US,D,20220303,000000,33.6878,33.946,33.6878,33.946,1029.3969951952,0
+PUI.US,D,20220307,000000,34.5532,34.7727,34.5532,34.7727,655.25466884725,0
+PUI.US,D,20220308,000000,34.5729,34.75,34.4454,34.4652,7874.1791764098,0
+PUI.US,D,20220309,000000,34.3861,34.3949,34.1803,34.1803,1693.752423332,0
+PUI.US,D,20220310,000000,33.9638,34.4553,33.9638,34.4256,2361.1414378987,0
+PUI.US,D,20220311,000000,34.564,34.5848,34.564,34.5848,713.90400649099,0
+PUI.US,D,20220314,000000,34.4256,34.4256,34.027,34.027,397.39982231014,0
+PUI.US,D,20220315,000000,34.3277,34.6026,34.1991,34.5828,5318.8882070009,0
+PUI.US,D,20220316,000000,34.3079,34.4849,34.3079,34.4849,243.69810986449,0
+PUI.US,D,20220317,000000,34.7074,34.9567,34.7074,34.7876,6401.8785624567,0
+PUI.US,D,20220318,000000,34.6204,34.6421,34.475,34.6421,140272.02532072,0
+PUI.US,D,20220321,000000,34.6125,34.9091,34.6125,34.7899,19440.233037946,0
+PUI.US,D,20220322,000000,34.84,34.84,34.7015,34.741,4155.0022134157,0
+PUI.US,D,20220323,000000,34.7114,34.8795,34.561,34.7195,8304.9484494483,0
+PUI.US,D,20220324,000000,34.9821,35.0444,34.9821,35.0444,1013.2178675694,0
+PUI.US,D,20220325,000000,35.3906,35.5799,35.3789,35.5799,8760.9976094022,0
+PUI.US,D,20220328,000000,35.5223,35.6843,35.5223,35.6843,15497.581874619,0
+PUI.US,D,20220329,000000,35.8091,36.1257,35.7356,36.1256,5462.4779646803,0
+PUI.US,D,20220330,000000,36.2096,36.3393,36.1404,36.3393,3858.7219387672,0
+PUI.US,D,20220331,000000,36.5211,36.6242,36.2739,36.2739,46665.660050358,0
+PUI.US,D,20220401,000000,36.3333,36.8573,36.2739,36.8573,1561.2858158953,0
+PUI.US,D,20220404,000000,36.8277,36.8277,36.2947,36.4799,1670.4949273698,0
+PUI.US,D,20220405,000000,36.7881,36.7881,36.6148,36.6148,2223.6188530789,0
+PUI.US,D,20220406,000000,36.5903,37.4309,36.5903,37.4309,5116.6491116776,0
+PUI.US,D,20220407,000000,37.02,37.2728,36.9365,37.1776,63384.766060729,0
+PUI.US,D,20220408,000000,37.1639,37.5113,37.1639,37.3959,3968.9422457183,0
+PUI.US,D,20220411,000000,37.0354,37.1243,37.0354,37.1243,2032.5029079984,0
+PUI.US,D,20220412,000000,37.0848,37.3817,37.0848,37.1738,11079.668837283,0
+PUI.US,D,20220413,000000,37.5793,37.5793,36.8871,36.9958,67864.362022139,0
+PUI.US,D,20220414,000000,37.4606,37.4606,37.1276,37.1276,1791.8383845638,0
+PUI.US,D,20220418,000000,37.3024,37.3024,36.9167,36.9167,87955.804947025,0
+PUI.US,D,20220419,000000,37.1738,37.2464,37.1738,37.2429,20050.995105822,0
+PUI.US,D,20220420,000000,37.5793,37.7968,37.5793,37.7968,3592.7775284171,0
+PUI.US,D,20220421,000000,37.7968,37.7968,37.1651,37.1651,5190.4663814706,0
+PUI.US,D,20220422,000000,36.8721,36.882,36.4816,36.4816,4951.8242489892,0
+PUI.US,D,20220425,000000,35.8882,36.175,35.6075,36.0577,151257.65297867,0
+PUI.US,D,20220426,000000,36.099,36.212,35.7399,35.7399,4361.2860906454,0
+PUI.US,D,20220427,000000,35.8437,35.9736,35.5761,35.5761,2855.616025964,0
+PUI.US,D,20220428,000000,35.6904,35.9376,35.6904,35.9278,1137.5949111931,0
+PUI.US,D,20220429,000000,35.7003,35.7003,34.8795,34.8795,1883.8571729359,0
+PUI.US,D,20220502,000000,35.0872,35.1168,34.4597,34.5828,14607.729855197,0
+PUI.US,D,20220503,000000,34.8498,35.1345,34.8498,34.9285,17937.596559694,0
+PUI.US,D,20220504,000000,35.2059,35.7597,35.1168,35.6807,41471.148886981,0
+PUI.US,D,20220505,000000,35.3542,35.3585,34.8737,35.2059,40595.453604231,0
+PUI.US,D,20220506,000000,35.018,35.3415,34.9883,35.3415,4439.1481423448,0
+PUI.US,D,20220509,000000,35.018,35.018,34.7213,34.8435,6362.4419388687,0
+PUI.US,D,20220510,000000,35.1663,35.2392,34.5038,34.5729,926.25505658038,0
+PUI.US,D,20220511,000000,34.7491,34.9484,34.7491,34.779,1157.8188207255,0
+PUI.US,D,20220512,000000,34.839,34.839,34.2171,34.6026,15836.332359285,0
+PUI.US,D,20220513,000000,34.9438,35.0873,34.8993,35.0873,1838.3533764881,0
+PUI.US,D,20220516,000000,35.201,35.3838,35.201,35.2644,1642.1814540246,0
+PUI.US,D,20220517,000000,35.73,35.819,35.568,35.819,8857.0611796807,0
+PUI.US,D,20220518,000000,35.7497,35.8486,35.3444,35.4729,1858.5772860204,0
+PUI.US,D,20220519,000000,35.1317,35.5619,34.9847,35.4649,105506.11363917,0
+PUI.US,D,20220520,000000,35.5223,35.5223,34.9799,35.3925,36482.921600834,0
+PUI.US,D,20220523,000000,35.6269,35.9115,35.5768,35.9115,2350.0182876559,0
+PUI.US,D,20220524,000000,36.0365,36.531,35.9298,36.531,1240.736849808,0
+PUI.US,D,20220525,000000,36.4347,36.5483,36.4347,36.5483,8692.2363169923,0
+PUI.US,D,20220526,000000,36.6992,36.6992,36.6546,36.6546,467.17231019665,0
+PUI.US,D,20220527,000000,36.5705,37.1046,36.5705,37.1046,3012.3513248395,0
+PUI.US,D,20220531,000000,36.709,36.8425,36.6398,36.6794,6201.6618580867,0
+PUI.US,D,20220601,000000,36.5903,36.7881,36.4222,36.7532,8849.9828113444,0
+PUI.US,D,20220602,000000,36.6398,36.9068,36.5767,36.8977,4336.00620373,0
+PUI.US,D,20220603,000000,36.7125,36.7125,36.6892,36.7104,591.54935382044,0
+PUI.US,D,20220606,000000,36.986,37.1639,36.8673,36.8969,715047.66857504,0
+PUI.US,D,20220607,000000,36.7782,37.2728,36.7215,37.2381,126733.1290843,0
+PUI.US,D,20220608,000000,36.9266,37.0614,36.4222,36.5063,116219.72971392,0
+PUI.US,D,20220609,000000,36.353,36.5409,35.6805,35.6805,13248.683134625,0
+PUI.US,D,20220610,000000,35.374,35.5916,35.2652,35.3542,21339.25814303,0
+PUI.US,D,20220613,000000,34.0785,34.393,33.5345,33.6864,19964.032294832,0
+PUI.US,D,20220614,000000,33.7521,33.7521,32.3578,32.6544,129528.07338166,0
+PUI.US,D,20220615,000000,33.0873,33.4851,32.5357,32.8766,13833.154120109,0
+PUI.US,D,20220616,000000,32.4369,32.4369,31.9042,32.0512,6224.9193540489,0
+PUI.US,D,20220617,000000,32.0908,32.0908,31.4677,31.6967,10421.380582006,0
+PUI.US,D,20220621,000000,31.923,32.3522,31.9173,32.1816,5866.5381439988,0
+PUI.US,D,20220622,000000,32.3124,32.4204,32.3124,32.3507,894.657119287,0
+PUI.US,D,20220623,000000,32.7885,32.9078,32.7885,32.8481,3960.616910102,0
+PUI.US,D,20220624,000000,33.4407,33.644,33.4407,33.6086,1577.2101350127,0
+PUI.US,D,20220627,000000,33.7329,34.1413,33.7329,34.0622,6539.0388325415,0
+PUI.US,D,20220628,000000,34.3479,34.5094,34.0812,34.0812,2912.1591849151,0
+PUI.US,D,20220629,000000,33.9467,33.9916,33.8772,33.9916,2285.8992014142,0
+PUI.US,D,20220630,000000,33.9125,34.3403,33.6489,34.201,10032.222528634,0
+PUI.US,D,20220701,000000,34.1513,34.9571,34.1513,34.933,13460.066098037,0
+PUI.US,D,20220705,000000,34.6686,34.6686,33.0769,33.5345,58619.140734946,0
+PUI.US,D,20220706,000000,33.4865,34.1716,33.4865,33.9324,30863.660149965,0
+PUI.US,D,20220707,000000,34.1413,34.201,33.9772,33.9772,3900.302947004,0
+PUI.US,D,20220708,000000,33.9225,33.9822,33.8131,33.8628,9572.8311763709,0
+PUI.US,D,20220711,000000,33.8628,33.9921,33.7072,33.9584,3253.9383091371,0
+PUI.US,D,20220712,000000,33.9567,34.1162,33.8529,33.8827,4063.1506473686,0
+PUI.US,D,20220713,000000,33.7702,34.022,33.7702,33.8162,6374.1806667403,0
+PUI.US,D,20220714,000000,33.2162,33.7335,33.2162,33.7335,3834.9628203145,0
+PUI.US,D,20220715,000000,33.8131,33.9623,33.8131,33.9026,5581.0520520016,0
+PUI.US,D,20220718,000000,33.8926,34.022,33.5843,33.5843,2425.6265492579,0
+PUI.US,D,20220719,000000,33.823,34.0597,33.823,33.9879,15294.615808935,0
+PUI.US,D,20220720,000000,33.9779,33.9779,33.5047,33.6663,2591.4899477774,0
+PUI.US,D,20220721,000000,33.6738,33.7434,33.3953,33.7434,4648.1960894192,0
+PUI.US,D,20220722,000000,34.1205,34.1205,33.806,33.948,2290.9253650057,0
+PUI.US,D,20220725,000000,34.4796,34.5691,34.3403,34.5691,6102.7678327993,0
+PUI.US,D,20220726,000000,34.7929,34.9461,34.7475,34.9073,1254.5304324384,0
+PUI.US,D,20220727,000000,34.6935,34.9272,34.6387,34.9173,3911.3605069053,0
+PUI.US,D,20220728,000000,35.2157,35.8723,35.2157,35.8723,16295.827596361,0
+PUI.US,D,20220729,000000,36.0613,36.3398,36.0613,36.3398,10156.871385703,0
+PUI.US,D,20220801,000000,36.2205,36.2205,35.8126,36.1707,6181.1759848267,0
+PUI.US,D,20220802,000000,36.3398,36.3796,36.0563,36.0563,14260.231341804,0
+PUI.US,D,20220803,000000,35.932,36.1797,35.5341,36.1707,11173.161663905,0
+PUI.US,D,20220804,000000,35.9718,36.4294,35.9718,36.0911,12144.216469782,0
+PUI.US,D,20220805,000000,35.8922,36.0016,35.7874,36.0016,3336.3673920377,0
+PUI.US,D,20220808,000000,36.3695,36.3695,36.1309,36.1309,2119.0305701764,0
+PUI.US,D,20220809,000000,36.494,36.6272,36.494,36.5686,1882.8008813759,0
+PUI.US,D,20220810,000000,36.7171,36.8129,36.5189,36.7776,13253.993390786,0
+PUI.US,D,20220811,000000,36.9736,37.2152,36.9736,36.9865,9264.2247318528,0
+PUI.US,D,20220812,000000,37.2247,37.6032,37.2247,37.5948,1988.3503167974,0
+PUI.US,D,20220815,000000,37.4739,37.8718,37.4431,37.8171,9837.2073812838,0
+PUI.US,D,20220816,000000,38.0509,38.0509,37.8718,37.9713,8428.8763429455,0
+PUI.US,D,20220817,000000,37.9365,37.9982,37.7783,37.8669,2425.6265492579,0
+PUI.US,D,20220818,000000,38.1066,38.1424,37.9813,38.1106,2232.6218673443,0
+PUI.US,D,20220819,000000,37.9612,38.0559,37.9339,37.9903,5686.6014874231,0
+PUI.US,D,20220822,000000,37.7642,37.7642,37.4641,37.4988,9483.3654644422,0
+PUI.US,D,20220823,000000,37.6132,37.6132,37.2948,37.2948,2131.093362796,0
+PUI.US,D,20220824,000000,37.4033,37.464,37.3841,37.4492,3820.8895622583,0
+PUI.US,D,20220825,000000,37.5136,37.7922,37.3844,37.7922,108061.51198453,0
+PUI.US,D,20220826,000000,37.5236,37.5734,37.1755,37.2084,52465.106033514,0
+PUI.US,D,20220829,000000,37.0263,37.3545,36.8571,37.2722,9888.4742499171,0
+PUI.US,D,20220830,000000,37.1954,37.2551,36.5189,36.5189,7565.3814379258,0
+PUI.US,D,20220831,000000,36.7079,36.7477,36.3697,36.4141,8358.5100526645,0
+PUI.US,D,20220901,000000,36.2603,36.6457,36.2603,36.6457,3752.5337374139,0
+PUI.US,D,20220902,000000,36.887,37.1168,36.4891,36.4891,10426.273754208,0
+PUI.US,D,20220906,000000,36.5488,36.7877,36.1906,36.2702,22778.573396678,0
+PUI.US,D,20220907,000000,36.2901,37.249,36.2802,37.2155,9270.2561281626,0
+PUI.US,D,20220908,000000,37.3049,37.3912,37.2153,37.3446,8635.9542829153,0
+PUI.US,D,20220909,000000,37.6032,37.6331,37.3724,37.5339,23171.619389533,0
+PUI.US,D,20220912,000000,37.6729,37.9713,37.5336,37.9166,6404.3376482893,0
+PUI.US,D,20220913,000000,37.4536,37.5188,36.8552,36.8552,15623.326907819,0
+PUI.US,D,20220914,000000,36.8472,37.4332,36.8472,37.2572,10406.169099842,0
+PUI.US,D,20220915,000000,36.7895,36.7895,36.4017,36.4759,6217.3643626855,0
+PUI.US,D,20220916,000000,36.2603,36.4095,36.2105,36.31,6423.437069937,0
+PUI.US,D,20220919,000000,36.12,36.68,36.12,36.68,6933,0
+PUI.US,D,20220920,000000,36.05,36.269,36.0453,36.1656,9989,0
+PUI.US,D,20220921,000000,36.29,36.6222,35.63,35.63,7055,0
+PUI.US,D,20220922,000000,35.53,35.71,35.4001,35.5561,12218,0
+PUI.US,D,20220923,000000,35.14,35.14,34.45,34.72,4085,0
+PUI.US,D,20220926,000000,34.3771,34.495,33.7687,33.86,6517,0
+PUI.US,D,20220927,000000,34.112,34.112,33.37,33.39,5591,0
+PUI.US,D,20220928,000000,33.63,34.04,33.63,33.79,178163,0
+PUI.US,D,20220929,000000,33.59,33.59,32.6,32.63,2952,0
+PUI.US,D,20220930,000000,32.73,32.73,32.02,32.0493,19131,0
+PUI.US,D,20221003,000000,32.33,33.2828,32.33,33.05,15689,0
+PUI.US,D,20221004,000000,33.41,33.88,33.41,33.88,3747,0
+PUI.US,D,20221005,000000,32.83,33.3425,32.83,33.07,10374,0
+PUI.US,D,20221006,000000,32.3893,32.56,32.19,32.19,7353,0
+PUI.US,D,20221007,000000,31.8195,31.8384,31.4216,31.54,8247,0
+PUI.US,D,20221010,000000,31.48,31.78,31.48,31.5477,2953,0
+PUI.US,D,20221011,000000,31.5,32.0027,31.47,31.6503,8199,0
+PUI.US,D,20221012,000000,31.28,31.28,30.77,30.77,3866,0
+PUI.US,D,20221013,000000,30.5092,31.67,30.49,31.56,11797,0
+PUI.US,D,20221014,000000,31.22,31.22,30.97,30.999,12443,0
+PUI.US,D,20221017,000000,31.9448,32.03,31.71,31.77,3320,0
+PUI.US,D,20221018,000000,32.5005,32.5059,32.04,32.38,16725,0
+PUI.US,D,20221019,000000,32.05,32.0832,31.83,32.06,3145,0
+PUI.US,D,20221020,000000,31.81,31.83,31.22,31.29,2388,0
+PUI.US,D,20221021,000000,31.5162,31.8976,31.37,31.81,19004,0
+PUI.US,D,20221024,000000,31.8555,32.026,31.85,31.9413,3060,0
+PUI.US,D,20221025,000000,32.3999,32.62,32.335,32.62,3786,0
+PUI.US,D,20221026,000000,32.75,32.8399,32.64,32.64,3646,0
+PUI.US,D,20221027,000000,33,33.27,32.96,32.9927,5194,0
+PUI.US,D,20221028,000000,33.3059,33.75,33.3,33.75,1599,0
+PUI.US,D,20221031,000000,33.71,33.71,33.6138,33.6587,3646,0
+PUI.US,D,20221101,000000,34.05,34.05,33.49,33.6769,2844,0
+PUI.US,D,20221102,000000,33.68,34.1,33.235,33.235,17032,0
+PUI.US,D,20221103,000000,33.0967,33.42,33.0967,33.2831,8597,0
+PUI.US,D,20221104,000000,33.618,33.62,33.1451,33.55,4204,0
+PUI.US,D,20221107,000000,33.48,33.52,32.71,33.22,751768,0
+PUI.US,D,20221108,000000,33.29,33.55,33.13,33.3992,25270,0
+PUI.US,D,20221109,000000,33.3,33.3398,32.93,33.04,22825,0
+PUI.US,D,20221110,000000,33.9035,34.5727,33.9035,34.5727,1467,0
+PUI.US,D,20221111,000000,34.55,34.55,33.99,34.19,8449,0
+PUI.US,D,20221114,000000,34.355,34.3899,33.99,34,10693,0
+PUI.US,D,20221115,000000,34.435,34.435,34.0092,34.25,7155,0
+PUI.US,D,20221116,000000,34.33,34.415,34.2916,34.32,8507,0
+PUI.US,D,20221117,000000,33.98,33.98,33.63,33.8,3673,0
+PUI.US,D,20221118,000000,34.1157,34.51,34.115,34.43,10923,0
+PUI.US,D,20221121,000000,34.573,34.66,34.534,34.59,988,0
+PUI.US,D,20221122,000000,34.9799,35.02,34.9408,35.02,696,0
+PUI.US,D,20221123,000000,35.11,35.26,34.9789,35.26,7147,0
+PUI.US,D,20221125,000000,35.5,35.5,35.4854,35.4854,691,0
+PUI.US,D,20221128,000000,35.0534,35.19,34.94,35,1511,0
+PUI.US,D,20221129,000000,34.7754,34.82,34.73,34.81,1820,0
+PUI.US,D,20221130,000000,34.83,35.65,34.695,35.65,58598,0
+PUI.US,D,20221201,000000,35.545,35.545,35.2746,35.2746,728,0
+PUI.US,D,20221202,000000,34.7624,35,34.7624,34.99,1457,0
+PUI.US,D,20221205,000000,34.58,34.73,34.5323,34.61,67047,0
+PUI.US,D,20221206,000000,34.64,34.67,34.4,34.65,2065,0
+PUI.US,D,20221207,000000,34.73,34.845,34.4848,34.5812,1159,0
+PUI.US,D,20221208,000000,34.56,34.868,34.52,34.66,2963,0
+PUI.US,D,20221209,000000,34.73,34.845,34.6265,34.6265,610,0
+PUI.US,D,20221212,000000,34.88,35.34,34.88,35.34,963,0
+PUI.US,D,20221213,000000,35.64,36.035,35.168,35.39,18775,0
+PUI.US,D,20221214,000000,35.35,35.37,35.21,35.37,669,0
+PUI.US,D,20221215,000000,34.72,34.8815,34.72,34.8125,1680,0
+PUI.US,D,20221216,000000,33.97,34.21,33.95,34.21,6695,0
+PUI.US,D,20221219,000000,34.18,34.21,33.96,33.96,5803,0
+PUI.US,D,20221220,000000,33.74,33.96,33.7,33.9355,3198,0
+PUI.US,D,20221221,000000,34.0101,34.4546,34.0101,34.4,1167,0
+PUI.US,D,20221222,000000,34.1099,34.13,33.64,34.13,2923,0
+PUI.US,D,20221223,000000,34.17,34.58,34.1248,34.58,1153,0
+PUI.US,D,20221227,000000,34.52,34.69,34.52,34.63,1784,0
+PUI.US,D,20221228,000000,34.39,34.4353,34.23,34.23,615,0
+PUI.US,D,20221229,000000,34.54,34.7133,34.5034,34.58,3972,0
+PUI.US,D,20221230,000000,34.3603,34.3893,33.9113,34.19,7536,0
+PUI.US,D,20230103,000000,34.1,34.1,33.68,34.02,1723,0
+PUI.US,D,20230104,000000,34.21,34.36,34.1865,34.3005,991,0
+PUI.US,D,20230105,000000,34.05,34.05,33.6,33.6,1985,0
+PUI.US,D,20230106,000000,34.11,34.4306,34.11,34.3115,1263,0
+PUI.US,D,20230109,000000,34.805,34.805,34.5655,34.5655,3900,0
+PUI.US,D,20230110,000000,34.3007,34.56,34.265,34.56,1057,0
+PUI.US,D,20230111,000000,34.64,34.9045,34.64,34.9045,2150,0
+PUI.US,D,20230112,000000,34.83,34.97,34.8,34.8247,3446,0
+PUI.US,D,20230113,000000,34.5065,34.7216,34.45,34.59,4972,0
+PUI.US,D,20230117,000000,34.7086,34.7086,34.45,34.45,2171,0
+PUI.US,D,20230118,000000,34.301,34.301,33.6294,33.6294,421,0
+PUI.US,D,20230119,000000,33.3299,33.33,33.295,33.33,743,0
+PUI.US,D,20230120,000000,32.94,33.5665,32.94,33.5665,966,0
+PUI.US,D,20230123,000000,33.36,33.78,33.31,33.58,11888,0
+PUI.US,D,20230124,000000,33.63,33.8597,33.58,33.7973,1958,0
+PUI.US,D,20230125,000000,33.53,33.7388,33.4,33.7005,9577,0
+PUI.US,D,20230126,000000,33.6172,33.7741,33.6128,33.7741,1374,0
+PUI.US,D,20230127,000000,33.7612,33.94,33.718,33.8146,2312,0
+PUI.US,D,20230130,000000,33.59,33.8545,33.5456,33.5456,1122,0
+PUI.US,D,20230131,000000,33.59,33.96,33.565,33.9546,3885,0
+PUI.US,D,20230201,000000,33.83,34.3118,33.7401,34.15,1205,0
+PUI.US,D,20230202,000000,34.09,34.35,34.09,34.31,8179,0
+PUI.US,D,20230203,000000,33.5622,33.75,33.44,33.7425,1121,0
+PUI.US,D,20230206,000000,33.5378,33.8069,33.5378,33.8069,401,0
+PUI.US,D,20230207,000000,33.57,33.7992,33.36,33.7992,2669,0
+PUI.US,D,20230208,000000,33.2373,33.24,33.1801,33.24,529,0
+PUI.US,D,20230209,000000,33.35,33.38,32.818,32.818,2621,0
+PUI.US,D,20230210,000000,33.324,33.444,33.324,33.444,388,0
+PUI.US,D,20230213,000000,33.5862,33.6338,33.52,33.6338,7516,0
+PUI.US,D,20230214,000000,33.5,33.5,33.423,33.423,962,0
+PUI.US,D,20230215,000000,33.1901,33.59,33.1901,33.59,4284,0
+PUI.US,D,20230216,000000,33.2178,33.5839,33.2178,33.38,9202,0
+PUI.US,D,20230217,000000,33.51,33.812,33.51,33.7687,1594,0
+PUI.US,D,20230221,000000,33.4,33.4,33.14,33.14,2149,0
+PUI.US,D,20230222,000000,33.19,33.3307,33.11,33.11,878,0
+PUI.US,D,20230223,000000,32.9902,33.05,32.95,33.0191,5544,0
+PUI.US,D,20230224,000000,32.68,33.02,32.68,33.02,1338,0
+PUI.US,D,20230227,000000,33.21,33.21,32.7489,32.79,988,0
+PUI.US,D,20230228,000000,32.55,32.8299,32.37,32.405,1543,0
+PUI.US,D,20230301,000000,31.88,31.93,31.811,31.9225,2003,0
+PUI.US,D,20230302,000000,31.8569,32.31,31.8569,32.31,1105,0
+PUI.US,D,20230303,000000,32.4837,32.7972,32.4837,32.7972,381,0
+PUI.US,D,20230306,000000,32.86,32.86,32.66,32.83,1791,0
+PUI.US,D,20230307,000000,32.28,32.3701,32.238,32.3422,1045,0
+PUI.US,D,20230308,000000,32.28,32.576,32.28,32.5494,1142,0
+PUI.US,D,20230309,000000,32.63,32.759,32.2062,32.2062,1261,0
+PUI.US,D,20230310,000000,31.82,31.82,31.57,31.61,593,0
+PUI.US,D,20230313,000000,31.77,32.1601,31.77,32.14,1209,0
+PUI.US,D,20230314,000000,32.71,32.71,32.4056,32.5651,498,0
+PUI.US,D,20230315,000000,32.35,32.855,32.35,32.7509,529,0
+PUI.US,D,20230316,000000,32.9568,33.02,32.9568,33.02,325,0
+PUI.US,D,20230317,000000,33.05,33.05,32.6495,32.6757,1808,0
+PUI.US,D,20230320,000000,32.61,32.865,32.61,32.8406,829,0
+PUI.US,D,20230321,000000,32.25,32.25,32.2297,32.2297,392,0
+PUI.US,D,20230322,000000,31.97,32.22,31.5486,31.5486,1997,0
+PUI.US,D,20230323,000000,31.5602,31.71,31.03,31.1922,3230,0
+PUI.US,D,20230324,000000,31.24,32.2,31.24,32.2,2146,0
+PUI.US,D,20230327,000000,32.2654,32.3083,32.21,32.21,410,0
+PUI.US,D,20230328,000000,32.3381,32.3381,32.3381,32.3381,22,0
+PUI.US,D,20230329,000000,32.77,32.7799,32.66,32.7759,2524,0
+PUI.US,D,20230330,000000,32.97,32.987,32.9136,32.9136,373,0
+PUI.US,D,20230331,000000,32.9721,33.1963,32.89,33.1963,1403,0
+PUI.US,D,20230403,000000,33.08,33.118,32.94,32.94,1530,0
+PUI.US,D,20230404,000000,32.9749,33.04,32.8971,33.04,5925,0
+PUI.US,D,20230405,000000,33.58,33.9082,33.58,33.8841,1492,0
+PUI.US,D,20230406,000000,33.9401,34.05,33.94,34.05,827,0
+PUI.US,D,20230410,000000,33.9144,34.06,33.9144,34.06,1899,0
+PUI.US,D,20230411,000000,34.13,34.2388,34.09,34.12,2982,0
+PUI.US,D,20230412,000000,34.33,34.33,34.03,34.11,5358,0
+PUI.US,D,20230413,000000,33.874,34.08,33.5,34.03,2074,0
+PUI.US,D,20230414,000000,33.69,33.72,33.52,33.6711,1463,0
+PUI.US,D,20230417,000000,33.51,33.7662,33.51,33.7662,2661,0
+PUI.US,D,20230418,000000,33.72,33.72,33.5101,33.58,1176,0
+PUI.US,D,20230419,000000,33.84,33.84,33.81,33.8359,4404,0
+PUI.US,D,20230420,000000,33.915,33.915,33.8,33.8441,538,0
+PUI.US,D,20230421,000000,33.8644,33.9408,33.82,33.9408,2358,0
+PUI.US,D,20230424,000000,33.81,34.03,33.81,34.01,4148,0
+PUI.US,D,20230425,000000,34.0179,34.0208,33.96,33.9993,1025,0
+PUI.US,D,20230426,000000,33.39,33.4617,33.298,33.298,4527,0
+PUI.US,D,20230427,000000,33.4,33.5913,33.351,33.5913,1302,0
+PUI.US,D,20230428,000000,33.69,33.69,33.4301,33.5664,2147,0
+PUI.US,D,20230501,000000,33.656,33.85,33.58,33.5993,5283,0
+PUI.US,D,20230502,000000,33.46,33.46,33.17,33.1931,2338,0
+PUI.US,D,20230503,000000,33.1624,33.21,33.1543,33.1543,921,0
+PUI.US,D,20230504,000000,32.95,33.3805,32.95,33.3805,11212,0
+PUI.US,D,20230505,000000,33.38,33.68,33.38,33.68,758,0
+PUI.US,D,20230508,000000,33.49,33.49,33.49,33.49,238,0
+PUI.US,D,20230509,000000,33.3723,33.54,33.3723,33.5371,533,0
+PUI.US,D,20230510,000000,33.6,33.8114,33.6,33.8114,324,0
+PUI.US,D,20230511,000000,33.57,33.6065,33.37,33.43,1052,0
+PUI.US,D,20230512,000000,33.45,33.6,33.45,33.6,541,0
+PUI.US,D,20230515,000000,33.159,33.159,33.12,33.12,403,0
+PUI.US,D,20230516,000000,32.791,32.791,32.44,32.4637,1541,0
+PUI.US,D,20230517,000000,32.4706,32.4801,32.36,32.4302,2493,0
+PUI.US,D,20230518,000000,32.2301,32.3966,32.19,32.3966,4312,0
+PUI.US,D,20230519,000000,32.444,32.444,32.444,32.444,143,0
+PUI.US,D,20230522,000000,32.42,32.5,32.42,32.5,332,0
+PUI.US,D,20230523,000000,32.7165,32.7165,32.44,32.44,852,0
+PUI.US,D,20230524,000000,32.2361,32.252,32.2361,32.252,584,0
+PUI.US,D,20230525,000000,31.9225,31.9504,31.8166,31.8751,10119,0
+PUI.US,D,20230526,000000,31.67,31.8744,31.6367,31.8744,9344,0
+PUI.US,D,20230530,000000,31.94,31.9429,31.7962,31.7962,549,0
+PUI.US,D,20230531,000000,31.89,32.0359,31.89,32.0077,318,0
+PUI.US,D,20230601,000000,31.7757,31.8004,31.74,31.8004,3213,0
+PUI.US,D,20230602,000000,32.17,32.3238,32.17,32.2922,1064,0
+PUI.US,D,20230605,000000,32.3877,32.3877,32.13,32.297,37031,0
+PUI.US,D,20230606,000000,32.31,32.4322,32.31,32.4322,1686,0
+PUI.US,D,20230607,000000,32.5022,32.9961,32.5022,32.9961,545,0
+PUI.US,D,20230608,000000,32.91,33.05,32.8875,33.05,2577,0
+PUI.US,D,20230609,000000,32.92,32.96,32.88,32.88,5736,0
+PUI.US,D,20230612,000000,32.8454,32.9297,32.7176,32.85,1458,0
+PUI.US,D,20230613,000000,32.78,32.85,32.78,32.8268,1383,0
+PUI.US,D,20230614,000000,33.0302,33.0712,32.7698,32.7698,1870,0
+PUI.US,D,20230615,000000,32.94,33.11,32.94,33.0909,3517,0
+PUI.US,D,20230616,000000,33.05,33.34,33.05,33.13,220,0
+PUI.US,D,20230620,000000,32.7261,32.85,32.56,32.5861,14062,0
+PUI.US,D,20230621,000000,32.55,32.748,32.55,32.748,944,0
+PUI.US,D,20230622,000000,32.8,32.8,32.43,32.49,1246,0
+PUI.US,D,20230623,000000,32.64,32.64,31.97,31.97,3569,0
+PUI.US,D,20230626,000000,32.0656,32.32,32.0656,32.26,2199,0
+PUI.US,D,20230627,000000,32.361,32.43,32.361,32.43,884,0
+PUI.US,D,20230628,000000,32.36,32.36,31.9786,32,554,0
+PUI.US,D,20230629,000000,32.081,32.1921,32.0401,32.1151,2555,0
+PUI.US,D,20230630,000000,32.31,32.429,32.19,32.42,4492,0
+PUI.US,D,20230703,000000,32.57,32.605,32.57,32.605,170,0
+PUI.US,D,20230705,000000,32.47,32.87,32.47,32.87,300,0
+PUI.US,D,20230706,000000,32.37,32.5664,32.37,32.5664,5629,0
+PUI.US,D,20230707,000000,32.47,32.47,32.31,32.31,587,0
+PUI.US,D,20230710,000000,32.36,32.36,32.03,32.2563,2239,0
+PUI.US,D,20230711,000000,32.33,32.6714,32.33,32.6714,348,0
+PUI.US,D,20230712,000000,33.0365,33.17,33.0365,33.17,682,0
+PUI.US,D,20230713,000000,33.2797,33.28,33.2,33.28,9081,0
+PUI.US,D,20230714,000000,33.14,33.14,32.9899,33.09,1089,0
+PUI.US,D,20230717,000000,32.853,33.0343,32.78,32.78,811,0
+PUI.US,D,20230718,000000,32.39,32.65,32.3682,32.65,777,0
+PUI.US,D,20230719,000000,32.72,32.98,32.72,32.98,1425,0
+PUI.US,D,20230720,000000,33.15,33.501,33.15,33.501,3348,0
+PUI.US,D,20230721,000000,33.9309,33.9309,33.9309,33.9309,43,0
+PUI.US,D,20230724,000000,33.89,33.91,33.7548,33.8,2154,0
+PUI.US,D,20230725,000000,33.89,33.894,33.8852,33.8852,344,0
+PUI.US,D,20230726,000000,33.74,33.9,33.74,33.9,401,0
+PUI.US,D,20230727,000000,33.6063,33.6063,33.22,33.2966,3053,0
+PUI.US,D,20230728,000000,33.4502,33.4502,33.1601,33.2071,1480,0
+PUI.US,D,20230731,000000,33.22,33.35,33.19,33.2397,3089,0
+PUI.US,D,20230801,000000,33.084,33.084,32.9572,32.9572,1735,0
+PUI.US,D,20230802,000000,32.76,33.0001,32.76,32.94,1340,0
+PUI.US,D,20230803,000000,32.5101,32.535,32.428,32.428,1447,0
+PUI.US,D,20230804,000000,32.1446,32.1446,32.1446,32.1446,37,0
+PUI.US,D,20230807,000000,32.1971,32.1971,32.1971,32.1971,230,0
+PUI.US,D,20230808,000000,32,32.2188,31.8946,32.2188,1834,0
+PUI.US,D,20230809,000000,32.3225,32.3225,32.3225,32.3225,80,0
+PUI.US,D,20230810,000000,32.552,32.552,32.2358,32.2519,4974,0
+PUI.US,D,20230811,000000,32.36,32.4,32.29,32.4,1181,0
+PUI.US,D,20230814,000000,32.2901,32.2901,32.011,32.1452,1151,0
+PUI.US,D,20230815,000000,31.7323,31.741,31.6434,31.6434,717,0
+PUI.US,D,20230816,000000,31.8,31.8,31.75,31.7539,754,0
+PUI.US,D,20230817,000000,31.8506,31.8506,31.57,31.57,1580,0
+PUI.US,D,20230818,000000,31.712,31.7599,31.7001,31.725,662,0
+PUI.US,D,20230821,000000,31.62,31.62,31.54,31.54,988,0
+PUI.US,D,20230822,000000,31.64,31.64,31.62,31.62,989,0
+PUI.US,D,20230823,000000,31.73,31.77,31.73,31.7462,500,0
+PUI.US,D,20230824,000000,31.75,31.75,31.584,31.584,425,0
+PUI.US,D,20230825,000000,31.87,31.87,31.8094,31.8094,248,0
+PUI.US,D,20230828,000000,31.77,31.77,31.77,31.77,101,0
+PUI.US,D,20230829,000000,31.76,31.8496,31.76,31.8496,752,0
+PUI.US,D,20230830,000000,31.8206,31.8304,31.69,31.79,2653,0
+PUI.US,D,20230831,000000,31.7072,31.7072,31.5,31.5,1418,0
+PUI.US,D,20230901,000000,31.51,31.61,31.3,31.34,1248,0
+PUI.US,D,20230905,000000,31.28,31.28,30.89,30.89,696,0
+PUI.US,D,20230906,000000,30.89,31,30.844,30.9458,4187,0
+PUI.US,D,20230907,000000,31.4374,31.4374,31.2952,31.2952,1275,0
+PUI.US,D,20230908,000000,31.4954,31.5133,31.4954,31.5069,2294,0
+PUI.US,D,20230911,000000,31.5801,31.5999,31.51,31.55,2058,0
+PUI.US,D,20230912,000000,31.67,31.67,31.6281,31.6281,128,0
+PUI.US,D,20230913,000000,31.9446,31.9783,31.9,31.95,3671,0
+PUI.US,D,20230914,000000,32.29,32.4151,32.29,32.4151,352,0
+PUI.US,D,20230915,000000,32.28,32.5201,32.22,32.22,4360,0
+PUI.US,D,20230918,000000,32.0099,32.0482,32.0099,32.0482,354,0
+PUI.US,D,20230919,000000,32.0301,32.0301,31.94,31.94,740,0
+PUI.US,D,20230920,000000,32.06,32.12,31.877,31.877,1641,0
+PUI.US,D,20230921,000000,31.8367,31.8367,31.5553,31.5553,3727,0
+PUI.US,D,20230922,000000,31.58,31.58,31.45,31.45,1226,0
+PUI.US,D,20230925,000000,31.2623,31.4,31.2201,31.4,745,0
+PUI.US,D,20230926,000000,30.94,30.96,30.5,30.5569,2796,0
+PUI.US,D,20230927,000000,30.15,30.15,30.15,30.15,100,0
+PUI.US,D,20230928,000000,30.19,30.22,29.7048,29.7065,960,0
+PUI.US,D,20230929,000000,30,30,29.65,29.72,1183,0
+PUI.US,D,20231002,000000,28.55,28.55,28.3801,28.54,2210,0
+PUI.US,D,20231003,000000,28.37,28.94,28.1366,28.88,10493,0
+PUI.US,D,20231004,000000,28.97,28.97,28.62,28.94,1112,0
+PUI.US,D,20231005,000000,28.9,29.14,28.9,29.0631,652,0
+PUI.US,D,20231006,000000,28.77,29.4011,28.77,29.4011,1510,0
+PUI.US,D,20231009,000000,29.6817,29.7521,29.6817,29.7521,906,0
+PUI.US,D,20231010,000000,29.9,30.0581,29.9,30.0581,313,0
+PUI.US,D,20231011,000000,30.42,30.42,30.42,30.42,12,0
+PUI.US,D,20231012,000000,29.8501,30.0313,29.8501,30.0313,268,0
+PUI.US,D,20231013,000000,29.94,30.2,29.94,30.2,426,0
+PUI.US,D,20231016,000000,30.26,30.5466,30.26,30.5466,1218,0
+PUI.US,D,20231017,000000,30.21,30.51,30.21,30.51,863,0
+PUI.US,D,20231018,000000,30.498,30.498,30.2296,30.2296,354,0
+PUI.US,D,20231019,000000,30.14,30.14,29.9611,29.9611,294,0
+PUI.US,D,20231020,000000,29.9338,29.9338,29.6264,29.6264,2190,0
+PUI.US,D,20231023,000000,29.4867,29.64,29.3623,29.3623,2470,0
+PUI.US,D,20231024,000000,29.87,29.98,29.87,29.9,936,0
+PUI.US,D,20231025,000000,29.901,29.9209,29.901,29.9209,182,0
+PUI.US,D,20231026,000000,30.01,30.215,30.01,30.1257,658,0
+PUI.US,D,20231027,000000,29.5581,29.5581,29.5581,29.5581,29,0
+PUI.US,D,20231030,000000,29.5382,29.6837,29.5382,29.6756,3111,0
+PUI.US,D,20231031,000000,29.87,29.973,29.8,29.973,1808,0
+PUI.US,D,20231101,000000,30.2482,30.3838,30.2482,30.3838,579,0
+PUI.US,D,20231102,000000,30.9868,30.9868,30.9868,30.9868,194,0
+PUI.US,D,20231103,000000,31.4649,31.4649,31.19,31.19,507,0
+PUI.US,D,20231106,000000,31.18,31.18,31.0178,31.0178,575,0
+PUI.US,D,20231107,000000,30.8408,30.8408,30.665,30.665,306,0
+PUI.US,D,20231108,000000,30.3395,30.36,30.1724,30.36,1268,0
+PUI.US,D,20231109,000000,30.3981,30.4746,30.09,30.1013,4959,0
+PUI.US,D,20231110,000000,30.2936,30.2936,30.1879,30.2714,2248,0
+PUI.US,D,20231113,000000,30.01,30.1754,30.01,30.0878,1146,0
+PUI.US,D,20231114,000000,30.49,31.19,30.49,31.19,1202,0
+PUI.US,D,20231115,000000,31.1755,31.1755,31.11,31.1113,2501,0
+PUI.US,D,20231116,000000,31.25,31.2859,31.1976,31.1976,1732,0
+PUI.US,D,20231117,000000,31.34,31.34,31.25,31.2997,1535,0
+PUI.US,D,20231120,000000,31.1001,31.11,31.1001,31.11,635,0
+PUI.US,D,20231121,000000,31.0744,31.0744,31.0744,31.0744,74,0
+PUI.US,D,20231122,000000,31.1,31.3115,31.1,31.3115,800,0
+PUI.US,D,20231124,000000,31.37,31.37,31.37,31.37,64,0
+PUI.US,D,20231127,000000,31.29,31.51,31.29,31.46,2581,0
+PUI.US,D,20231128,000000,31.3861,31.525,31.3861,31.4341,803,0
+PUI.US,D,20231129,000000,31.38,31.48,31.12,31.17,4949,0
+PUI.US,D,20231130,000000,31.2015,31.4314,31.1994,31.4314,3580,0
+PUI.US,D,20231201,000000,31.74,31.864,31.719,31.864,2672,0
+PUI.US,D,20231204,000000,31.966,32.0173,31.9239,31.9239,624,0
+PUI.US,D,20231205,000000,31.6074,31.6266,31.598,31.6266,620,0
+PUI.US,D,20231206,000000,31.76,31.81,31.75,31.81,981,0
+PUI.US,D,20231207,000000,31.835,31.91,31.74,31.75,15376,0
+PUI.US,D,20231208,000000,31.7018,31.7018,31.674,31.6967,621,0
+PUI.US,D,20231211,000000,31.74,31.8134,31.7258,31.8134,612,0
+PUI.US,D,20231212,000000,31.6029,31.7224,31.6029,31.68,1960,0
+PUI.US,D,20231213,000000,31.69,32.7227,31.69,32.7227,2063,0
+PUI.US,D,20231214,000000,32.84,32.94,32.3,32.32,7624,0
+PUI.US,D,20231215,000000,31.9239,31.995,31.6754,31.8686,1835,0
+PUI.US,D,20231218,000000,31.56,31.63,31.55,31.59,1770,0
+PUI.US,D,20231219,000000,31.61,31.8699,31.61,31.85,8593,0
+PUI.US,D,20231220,000000,31.77,31.9,31.31,31.31,2172,0
+PUI.US,D,20231221,000000,31.4,31.57,31.3,31.52,15082,0
+PUI.US,D,20231222,000000,31.67,31.83,31.6673,31.72,2691,0
+PUI.US,D,20231226,000000,31.7972,32.01,31.7972,31.86,1042,0
+PUI.US,D,20231227,000000,31.82,31.82,31.82,31.82,136,0
+PUI.US,D,20231228,000000,31.931,32.01,31.93,31.9824,6004,0
+PUI.US,D,20231229,000000,31.9294,31.9312,31.742,31.9091,8494,0
+PUI.US,D,20240102,000000,32.33,32.3998,32.3186,32.3186,1494,0
+PUI.US,D,20240103,000000,32.23,32.3,32.23,32.2937,763,0
+PUI.US,D,20240104,000000,32.4562,32.4562,32.1587,32.1587,4243,0
+PUI.US,D,20240105,000000,32.45,32.45,32.1812,32.2884,1505,0
+PUI.US,D,20240108,000000,32.3194,32.47,32.2944,32.47,1291,0
+PUI.US,D,20240109,000000,32.2593,32.2593,32.2526,32.2526,696,0
+PUI.US,D,20240110,000000,32.2375,32.2375,32.14,32.14,2337,0
+PUI.US,D,20240111,000000,31.35,31.35,31.35,31.35,302,0
+PUI.US,D,20240112,000000,31.564,31.564,31.5548,31.5548,4668,0
+PUI.US,D,20240116,000000,31.3,31.3923,31.18,31.18,1728,0
+PUI.US,D,20240117,000000,30.8301,30.87,30.8301,30.87,875,0
+PUI.US,D,20240118,000000,30.63,30.6481,30.47,30.6481,1061,0
+PUI.US,D,20240119,000000,30.34,30.66,30.34,30.66,1908,0
+PUI.US,D,20240122,000000,30.669,30.669,30.501,30.6473,1123,0
+PUI.US,D,20240123,000000,30.58,30.6825,30.58,30.68,1015,0
+PUI.US,D,20240124,000000,30.74,30.74,30.2301,30.2409,1219,0
+PUI.US,D,20240125,000000,30.6,30.8342,30.475,30.8342,19032,0
+PUI.US,D,20240126,000000,30.78,30.94,30.78,30.91,1299,0
+PUI.US,D,20240129,000000,31.006,31.1063,31.0024,31.1063,839,0
+PUI.US,D,20240130,000000,31,31.0922,31,31.08,2115,0
+PUI.US,D,20240131,000000,31.23,31.23,30.9345,30.9345,837,0
+PUI.US,D,20240201,000000,30.8,31.49,30.8,31.49,1863,0
+PUI.US,D,20240202,000000,31.11,31.3,30.93,31.1293,1819,0
+PUI.US,D,20240205,000000,30.78,30.83,30.49,30.52,7146,0
+PUI.US,D,20240206,000000,30.46,30.7199,30.46,30.63,5501,0
+PUI.US,D,20240207,000000,30.7269,30.7269,30.64,30.655,507,0
+PUI.US,D,20240208,000000,30.3401,30.4933,30.3401,30.4933,3818,0
+PUI.US,D,20240209,000000,30.4681,30.6447,30.4681,30.6258,1389,0
+PUI.US,D,20240212,000000,30.53,30.97,30.53,30.94,2646,0
+PUI.US,D,20240213,000000,30.4893,30.4893,30.31,30.4207,566,0
+PUI.US,D,20240214,000000,30.5,30.5,30.4778,30.4824,1416,0
+PUI.US,D,20240215,000000,30.99,31.05,30.8735,31.05,2188,0
+PUI.US,D,20240216,000000,30.88,31.1718,30.88,31.07,138787,0
+PUI.US,D,20240220,000000,31.28,31.2967,31,31,3478,0
+PUI.US,D,20240221,000000,31.34,31.4321,31.34,31.4321,572,0
+PUI.US,D,20240222,000000,31.33,31.33,31.01,31.2438,5710,0
+PUI.US,D,20240223,000000,31.261,31.4562,31.261,31.3877,2731,0
+PUI.US,D,20240226,000000,31.3,31.3,30.9999,30.9999,4899,0
+PUI.US,D,20240227,000000,31.3558,31.5363,31.3299,31.5363,2962,0
+PUI.US,D,20240228,000000,31.6222,31.63,31.54,31.63,1053,0
+PUI.US,D,20240229,000000,31.97,31.97,31.6167,31.7704,1838,0
+PUI.US,D,20240301,000000,31.5376,31.6627,31.42,31.6627,1837,0
+PUI.US,D,20240304,000000,31.54,32.25,31.54,32.25,465,0
+PUI.US,D,20240305,000000,32.3433,32.3774,32.23,32.23,1522,0
+PUI.US,D,20240306,000000,32.58,32.59,32.5659,32.5659,387,0
+PUI.US,D,20240307,000000,32.78,32.78,32.6501,32.7079,1583,0
+PUI.US,D,20240308,000000,32.6045,32.705,32.6045,32.65,535,0
+PUI.US,D,20240311,000000,32.6722,32.7347,32.62,32.7347,3983,0
+PUI.US,D,20240312,000000,32.57,32.63,32.49,32.5225,1033,0
+PUI.US,D,20240313,000000,32.42,32.6459,32.42,32.47,4734,0
+PUI.US,D,20240314,000000,32.16,32.2336,32.0289,32.2336,4228,0
+PUI.US,D,20240315,000000,32.01,32.21,32.01,32.21,175,0
+PUI.US,D,20240318,000000,32.1692,32.3401,32.1692,32.1988,2547,0
+PUI.US,D,20240319,000000,32.5202,32.5202,32.5202,32.5202,62,0
+PUI.US,D,20240320,000000,32.39,32.74,32.39,32.62,600,0
+PUI.US,D,20240321,000000,32.8917,32.8917,32.7507,32.7507,369,0
+PUI.US,D,20240322,000000,32.85,32.85,32.701,32.74,1090,0
+PUI.US,D,20240325,000000,32.7762,32.92,32.7762,32.92,760,0
+PUI.US,D,20240326,000000,32.9651,32.9651,32.5684,32.5684,1495,0
+PUI.US,D,20240327,000000,32.82,33.3059,32.82,33.3059,12898,0
+PUI.US,D,20240328,000000,33.38,33.67,33.38,33.67,5760,0
+PUI.US,D,20240401,000000,33.65,33.65,33.451,33.46,4577,0
+PUI.US,D,20240402,000000,33.66,33.68,33.51,33.5461,2219,0
+PUI.US,D,20240403,000000,33.62,33.62,33.53,33.53,4289,0
+PUI.US,D,20240404,000000,33.4,33.4,33.3061,33.3061,2919,0
+PUI.US,D,20240405,000000,33.31,33.43,33.08,33.43,842,0
+PUI.US,D,20240408,000000,33.56,33.6098,33.56,33.6098,412,0
+PUI.US,D,20240409,000000,33.7,33.7,33.5406,33.66,1346,0
+PUI.US,D,20240410,000000,32.95,33.09,32.95,33.09,315,0
+PUI.US,D,20240411,000000,33.2,33.2,32.87,33.1,4409,0
+PUI.US,D,20240412,000000,33.08,33.08,32.8837,32.8837,293,0
+PUI.US,D,20240415,000000,32.65,32.65,32.65,32.65,429,0
+PUI.US,D,20240416,000000,32.29,32.292,32.25,32.292,2702,0
+PUI.US,D,20240417,000000,32.53,32.7172,32.52,32.7172,14260,0
+PUI.US,D,20240418,000000,32.7,32.86,32.7,32.8195,1018,0
+PUI.US,D,20240419,000000,32.73,33.235,32.73,33.1413,2298,0
+PUI.US,D,20240422,000000,33.2742,33.5601,33.2742,33.47,1428,0
+PUI.US,D,20240423,000000,33.41,33.7397,33.41,33.6211,499,0
+PUI.US,D,20240424,000000,33.66,33.9147,33.66,33.9147,1407,0
+PUI.US,D,20240425,000000,33.7685,34,33.65,33.9576,1748,0
+PUI.US,D,20240426,000000,33.83,33.8746,33.66,33.66,955,0
+PUI.US,D,20240429,000000,34.0835,34.1629,34.07,34.1564,392,0
+PUI.US,D,20240430,000000,33.94,34.04,33.93,33.93,745,0
+PUI.US,D,20240501,000000,34.15,34.15,34.15,34.15,97,0
+PUI.US,D,20240502,000000,34.3469,34.5364,34.2939,34.4246,1470,0
+PUI.US,D,20240503,000000,34.6623,34.7349,34.65,34.7349,1612,0
+PUI.US,D,20240506,000000,34.86,34.9517,34.86,34.9517,386,0
+PUI.US,D,20240507,000000,35.1478,35.1478,35.1478,35.1478,200,0
+PUI.US,D,20240508,000000,35,35.5105,35,35.4778,1763,0
+PUI.US,D,20240509,000000,35.79,36,35.77,36,7192,0
+PUI.US,D,20240510,000000,35.8403,36.0681,35.8403,35.96,2257,0
+PUI.US,D,20240513,000000,36.08,36.1624,35.91,35.91,3596,0
+PUI.US,D,20240514,000000,35.85,35.9769,35.8104,35.93,2848,0
+PUI.US,D,20240515,000000,36.38,36.4079,36.3565,36.4079,1594,0
+PUI.US,D,20240516,000000,36.555,36.555,36.3406,36.3411,1800,0
+PUI.US,D,20240517,000000,36.28,36.3753,36.18,36.33,2463,0
+PUI.US,D,20240520,000000,36.39,36.4,36.23,36.29,4039,0
+PUI.US,D,20240521,000000,36.4701,36.479,36.3893,36.479,1430,0
+PUI.US,D,20240522,000000,36.2805,36.2805,36.0494,36.0494,1727,0
+PUI.US,D,20240523,000000,36,36,35.4622,35.4622,1138,0
+PUI.US,D,20240524,000000,35.6746,35.8531,35.6746,35.7784,9368,0
+PUI.US,D,20240528,000000,35.83,35.83,35.6443,35.6443,993,0
+PUI.US,D,20240529,000000,35.35,35.35,35.11,35.19,1868,0
+PUI.US,D,20240530,000000,35.31,35.6853,35.31,35.6853,8698,0
+PUI.US,D,20240531,000000,35.71,36.19,35.71,36.19,1064,0
+PUI.US,D,20240603,000000,35.78,35.88,35.73,35.805,3885,0
+PUI.US,D,20240604,000000,35.85,35.92,35.85,35.85,2270,0
+PUI.US,D,20240605,000000,35.8148,35.8148,35.69,35.69,678,0
+PUI.US,D,20240606,000000,35.2802,35.2802,35.2802,35.2802,16,0
+PUI.US,D,20240607,000000,35.2,35.2,35.0009,35.0009,3465,0
+PUI.US,D,20240610,000000,35.17,35.31,35.16,35.2814,1612,0
+PUI.US,D,20240611,000000,35.3919,35.3919,35.3919,35.3919,121,0
+PUI.US,D,20240612,000000,35.67,35.67,35.19,35.19,5330,0
+PUI.US,D,20240613,000000,35.19,35.19,35.1689,35.1689,553,0
+PUI.US,D,20240614,000000,34.9,35.0001,34.75,34.97,15947,0
+PUI.US,D,20240617,000000,34.91,34.91,34.732,34.732,160686,0
+PUI.US,D,20240618,000000,34.66,34.98,34.66,34.98,820,0
+PUI.US,D,20240620,000000,35.1141,35.14,35.0245,35.14,1789,0
+PUI.US,D,20240621,000000,35.2297,35.2297,34.98,35.04,2846,0
+PUI.US,D,20240624,000000,34.93,35.13,34.93,35.13,3706,0
+PUI.US,D,20240625,000000,35.15,35.15,34.8843,34.89,1762,0
+PUI.US,D,20240626,000000,34.6583,34.7917,34.6583,34.7917,444,0
+PUI.US,D,20240627,000000,34.68,34.8376,34.68,34.8252,1641,0
+PUI.US,D,20240628,000000,34.94,34.94,34.653,34.82,3724,0
+PUI.US,D,20240701,000000,34.628,34.6947,34.5586,34.5586,1618,0
+PUI.US,D,20240702,000000,34.63,34.7257,34.63,34.6813,1489,0
+PUI.US,D,20240703,000000,34.64,34.8017,34.64,34.75,1091,0
+PUI.US,D,20240705,000000,34.8599,34.8599,34.6508,34.7526,319,0
+PUI.US,D,20240708,000000,34.87,34.88,34.715,34.7744,7634,0
+PUI.US,D,20240709,000000,34.71,34.82,34.71,34.82,808,0
+PUI.US,D,20240710,000000,34.885,35.11,34.885,35.11,536,0
+PUI.US,D,20240711,000000,35.6499,35.8,35.6499,35.8,25992,0
+PUI.US,D,20240712,000000,36.1,36.22,36.01,36.01,625,0
+PUI.US,D,20240715,000000,35.91,35.91,35.4459,35.48,2476,0
+PUI.US,D,20240716,000000,35.66,35.82,35.66,35.82,124302,0
+PUI.US,D,20240717,000000,36.1419,36.1432,35.87,35.87,12287,0
+PUI.US,D,20240718,000000,35.84,36.055,35.71,35.71,2386,0
+PUI.US,D,20240719,000000,35.7,35.7404,35.62,35.71,1291,0
+PUI.US,D,20240722,000000,36.0073,36.03,35.99,35.99,3941,0
+PUI.US,D,20240723,000000,35.955,35.9701,35.846,35.846,408,0
+PUI.US,D,20240724,000000,35.9971,36.197,35.96,35.9911,5962,0
+PUI.US,D,20240725,000000,36.2317,36.31,35.7761,35.9133,23978,0
+PUI.US,D,20240726,000000,36.1421,36.25,36.1353,36.25,998,0
+PUI.US,D,20240729,000000,36.29,36.4,36.168,36.32,827,0
+PUI.US,D,20240730,000000,36.3296,36.54,36.3296,36.54,51086,0
+PUI.US,D,20240731,000000,37.07,37.07,36.64,36.83,3098,0
+PUI.US,D,20240801,000000,37.005,37.29,36.9136,37.2484,5288,0
+PUI.US,D,20240802,000000,37.26,37.26,36.6803,36.93,2879,0
+PUI.US,D,20240805,000000,36.19,36.2942,35.91,35.91,2408,0
+PUI.US,D,20240806,000000,36.445,36.7774,36.38,36.38,1355,0
+PUI.US,D,20240807,000000,36.85,36.93,36.4415,36.52,23453,0
+PUI.US,D,20240808,000000,36.39,36.83,36.39,36.7316,1971,0
+PUI.US,D,20240809,000000,36.49,36.825,36.49,36.825,5349,0
+PUI.US,D,20240812,000000,36.63,36.8541,36.63,36.8541,2947,0
+PUI.US,D,20240813,000000,36.9299,37.11,36.9299,37.09,55429,0
+PUI.US,D,20240814,000000,37.11,37.23,37.1,37.1071,1237,0
+PUI.US,D,20240815,000000,37.0203,37.2176,37.0203,37.17,1867,0
+PUI.US,D,20240816,000000,37.2875,37.34,37.23,37.23,1542,0
+PUI.US,D,20240819,000000,37.3811,37.5172,37.3701,37.5066,5140,0
+PUI.US,D,20240820,000000,37.46,37.5072,37.36,37.38,2431,0
+PUI.US,D,20240821,000000,37.39,37.6129,37.39,37.6129,1188,0
+PUI.US,D,20240822,000000,37.62,37.64,37.47,37.567,6585,0
+PUI.US,D,20240823,000000,37.6431,37.92,37.6431,37.8373,1735,0
+PUI.US,D,20240826,000000,38.118,38.118,37.97,38.01,8749,0
+PUI.US,D,20240827,000000,37.85,37.9407,37.69,37.7,817,0
+PUI.US,D,20240828,000000,37.86,37.8612,37.6752,37.72,3068,0
+PUI.US,D,20240829,000000,37.81,37.93,37.7745,37.93,137499,0
+PUI.US,D,20240830,000000,38.05,38.21,37.9413,38.18,7425,0
+PUI.US,D,20240903,000000,38.06,38.19,38.005,38.017,5350,0
+PUI.US,D,20240904,000000,38.17,38.5931,38.17,38.5931,6090,0
+PUI.US,D,20240905,000000,38.77,38.77,38.29,38.36,13207,0
+PUI.US,D,20240906,000000,38.52,38.52,37.98,38.06,27682,0
+PUI.US,D,20240909,000000,37.9401,38.41,37.9401,38.41,2896,0
+PUI.US,D,20240910,000000,38.4,38.615,38.4,38.55,39378,0
+PUI.US,D,20240911,000000,38.54,38.54,38.18,38.53,2549,0
+PUI.US,D,20240912,000000,38.5164,38.68,38.5164,38.68,10328,0
+PUI.US,D,20240913,000000,38.87,39.28,38.87,39.28,749,0
+PUI.US,D,20240916,000000,39.32,39.68,39.32,39.65,2239,0
+PUI.US,D,20240917,000000,39.65,39.6792,39.4784,39.5296,6551,0
+PUI.US,D,20240918,000000,39.6,39.6,39.1801,39.32,18225,0
+PUI.US,D,20240919,000000,39.23,39.2305,39.11,39.2305,78019,0
+PUI.US,D,20240920,000000,40.0194,40.05,40.0194,40.02,491,0
+PUI.US,D,20240923,000000,39.92,40.171,39.92,40.16,4762,0
+PUI.US,D,20240924,000000,39.98,40.141,39.89,39.89,13556,0
+PUI.US,D,20240925,000000,40.01,40.1389,40.01,40.1,764,0
+PUI.US,D,20240926,000000,40.13,40.13,39.88,39.89,2901,0
+PUI.US,D,20240927,000000,40.1,40.3396,40.0422,40.27,8486,0
+PUI.US,D,20240930,000000,40.045,40.4581,40.045,40.451,23088,0
+PUI.US,D,20241001,000000,40.54,40.59,40.1999,40.59,13892,0
+PUI.US,D,20241002,000000,40.24,40.51,40.24,40.475,1582,0
+PUI.US,D,20241003,000000,40.59,40.7,40.44,40.44,5026,0
+PUI.US,D,20241004,000000,40.22,40.52,40.2,40.52,1500,0
+PUI.US,D,20241007,000000,40.43,40.43,39.6,39.6633,8514,0
+PUI.US,D,20241008,000000,39.66,39.83,39.66,39.6724,1680,0
+PUI.US,D,20241009,000000,39.54,39.54,39.3074,39.37,11116,0
+PUI.US,D,20241010,000000,39.39,39.39,39.1404,39.2,2216,0
+PUI.US,D,20241011,000000,38.94,39.465,38.94,39.4355,2636,0
+PUI.US,D,20241014,000000,39.63,39.92,39.63,39.92,2374,0
+PUI.US,D,20241015,000000,40.1837,40.1837,39.94,39.9717,12186,0
+PUI.US,D,20241016,000000,40.18,40.68,40.18,40.6411,4593,0
+PUI.US,D,20241017,000000,40.6,40.65,40.26,40.26,2681,0
+PUI.US,D,20241018,000000,40.41,40.57,40.41,40.5552,2380,0
+PUI.US,D,20241021,000000,40.52,40.52,40.23,40.33,24861,0
+PUI.US,D,20241022,000000,39.8599,40.118,39.8599,40.09,2277,0
+PUI.US,D,20241023,000000,40.2029,40.48,40.2029,40.48,1408,0
+PUI.US,D,20241024,000000,40.57,40.57,40.3265,40.3972,2998,0
+PUI.US,D,20241025,000000,40.67,40.67,39.898,39.92,35425,0
+PUI.US,D,20241028,000000,40.14,40.2028,40.14,40.18,1935,0
+PUI.US,D,20241029,000000,39.97,39.97,39.56,39.5744,12273,0
+PUI.US,D,20241030,000000,39.5939,39.63,39.5301,39.6,2810,0
+PUI.US,D,20241031,000000,39.769,39.8819,39.769,39.8819,879,0
+PUI.US,D,20241101,000000,39.875,39.875,39.875,39.875,461,0
+PUI.US,D,20241104,000000,39.1571,39.1571,38.96,39.08,1518,0
+PUI.US,D,20241105,000000,39.1408,39.7918,39.117,39.7918,932,0
+PUI.US,D,20241106,000000,39.84,39.985,39.56,39.92,10997,0
+PUI.US,D,20241107,000000,40.15,40.29,39.93,39.93,1008,0
+PUI.US,D,20241108,000000,40.65,40.72,40.65,40.72,452,0
+PUI.US,D,20241111,000000,40.95,41.27,40.95,41.1874,12877,0
+PUI.US,D,20241112,000000,41.15,41.15,40.7123,40.77,2752,0
+PUI.US,D,20241113,000000,40.79,40.952,40.5801,40.61,3996,0
+PUI.US,D,20241114,000000,40.75,40.75,40.43,40.43,1956,0
+PUI.US,D,20241115,000000,40.743,40.885,40.6681,40.885,1912,0
+PUI.US,D,20241118,000000,40.93,41.3427,40.915,41.24,3206,0
+PUI.US,D,20241119,000000,40.85,41.3309,40.85,41.3309,54849,0
+PUI.US,D,20241120,000000,41.2928,41.49,41.2928,41.49,1250,0
+PUI.US,D,20241121,000000,41.49,42.36,41.465,42.36,1358,0
+PUI.US,D,20241122,000000,42.34,42.49,42.27,42.27,5266,0
+PUI.US,D,20241125,000000,42.54,42.55,42.1302,42.24,5124,0
+PUI.US,D,20241126,000000,42.38,42.74,42.38,42.71,3459,0
+PUI.US,D,20241127,000000,42.715,42.775,42.599,42.599,1169,0
+PUI.US,D,20241129,000000,42.78,42.78,42.67,42.67,597,0
+PUI.US,D,20241202,000000,42.53,42.53,41.71,41.71,5888,0
+PUI.US,D,20241203,000000,41.86,41.86,41.44,41.44,29450,0
+PUI.US,D,20241205,000000,41.59,41.59,41.38,41.4,35339,0
+PUI.US,D,20241206,000000,41.5095,41.5095,40.8809,41.0491,5238,0
+PUI.US,D,20241209,000000,40.71,40.71,40.4078,40.4078,6598,0
+PUI.US,D,20241210,000000,40.08,40.26,40.02,40.0825,7070,0
+PUI.US,D,20241211,000000,40.055,40.11,39.95,40.0019,25460,0
+PUI.US,D,20241212,000000,40.14,40.307,39.9666,39.9666,6520,0
+PUI.US,D,20241213,000000,39.9972,40.18,39.9652,39.9652,45440,0
+PUI.US,D,20241216,000000,39.97,39.985,39.58,39.58,4698,0
+PUI.US,D,20241217,000000,39.412751,39.51,39.37,39.37,1807,0
+PUI.US,D,20241218,000000,39.34,39.38,38.3356,38.3356,20655,0
+PUI.US,D,20241219,000000,38.37,38.9,38.37,38.53,46660,0
+PUI.US,D,20241220,000000,38.5,39.15,38.5,39.0575,1728,0
+PUI.US,D,20241223,000000,38.7,38.96,38.665,38.95,3098,0
+PUI.US,D,20241224,000000,39.19,39.2161,39.185,39.2161,2465,0
+PUI.US,D,20241226,000000,39.08,39.245,39.08,39.17,2225,0
+PUI.US,D,20241227,000000,39.07,39.1599,38.9,38.935,2974,0
+PUI.US,D,20241230,000000,38.59,38.87,38.44,38.73,2151,0
+PUI.US,D,20241231,000000,38.84,38.9,38.5415,38.6868,2133,0
+PUI.US,D,20250102,000000,38.95,39,38.79,38.9247,1471,0
+PUI.US,D,20250103,000000,39.26,39.38,39.26,39.34,3489,0
+PUI.US,D,20250106,000000,39.3831,39.3831,38.83,38.8526,154206,0
+PUI.US,D,20250107,000000,38.88,38.94,38.73,38.84,38335,0
+PUI.US,D,20250108,000000,38.79,38.98,38.3815,38.98,39495,0
+PUI.US,D,20250110,000000,38.7,38.7379,38.6601,38.71,3391,0
+PUI.US,D,20250113,000000,38.52,38.52,38.17,38.44,6082,0
+PUI.US,D,20250114,000000,38.8479,39.11,38.8479,39.0069,5745,0
+PUI.US,D,20250115,000000,39.55,39.68,39.55,39.5741,2156,0
+PUI.US,D,20250116,000000,40.3339,40.4903,40.3339,40.4903,1315,0
+PUI.US,D,20250117,000000,40.605,40.605,40.5405,40.5639,564,0
+PUI.US,D,20250121,000000,40.83,41.35,40.83,41.201,10697,0
+PUI.US,D,20250122,000000,40.9244,40.9244,40.41,40.41,460,0
+PUI.US,D,20250123,000000,40.53,40.54,40.39,40.49,4129,0
+PUI.US,D,20250124,000000,40.45,40.7,40.45,40.7,1547,0
+PUI.US,D,20250127,000000,39.74,39.74,39.01,39.51,1914,0
+PUI.US,D,20250128,000000,39.24,39.2841,38.9891,39.2841,3717,0
+PUI.US,D,20250129,000000,39.525,39.6,39.26,39.35,6144,0
+PUI.US,D,20250130,000000,39.8301,40.15,39.8301,40.15,1479,0
+PUI.US,D,20250131,000000,40.013,40.03,39.76,39.76,2415,0
+PUI.US,D,20250203,000000,39.54,40.2,39.49,40.094,2272,0
+PUI.US,D,20250204,000000,39.89,39.8956,39.54,39.8516,3249,0
+PUI.US,D,20250205,000000,40.5405,40.5405,40.36,40.36,1032,0
+PUI.US,D,20250206,000000,40.48,40.48,40.0601,40.14,12821,0
+PUI.US,D,20250207,000000,40.05,40.1737,40.0085,40.0085,1838,0
+PUI.US,D,20250210,000000,39.98,40.405,39.98,40.405,1690,0
+PUI.US,D,20250211,000000,40.19,40.6985,40.19,40.6985,4768,0
+PUI.US,D,20250212,000000,40.26,40.63,40.26,40.6031,2433,0
+PUI.US,D,20250213,000000,40.75,40.97,40.66,40.9196,1920,0
+PUI.US,D,20250214,000000,40.935,40.935,40.8275,40.8275,328,0
+PUI.US,D,20250218,000000,40.88,41.3,40.88,41.2881,1074,0
+PUI.US,D,20250219,000000,41.4965,41.52,41.34,41.501,2936,0
+PUI.US,D,20250220,000000,41.33,41.33,41.2193,41.3272,571,0
+PUI.US,D,20250221,000000,41.25,41.25,41.13,41.2131,979,0
+PUI.US,D,20250224,000000,41.55,41.55,41.03,41.1102,2014,0
+PUI.US,D,20250225,000000,40.5155,40.9173,40.5155,40.9173,748,0
+PUI.US,D,20250226,000000,41.28,41.4,41.04,41.1191,10371,0
+PUI.US,D,20250227,000000,41.16,41.16,40.36,40.36,4896,0
+PUI.US,D,20250228,000000,40.5884,41,40.5744,41,2849,0
+PUI.US,D,20250303,000000,41.21,41.23,40.76,40.9875,12981,0
+PUI.US,D,20250304,000000,40.64,40.75,40.2673,40.2673,1706,0
+PUI.US,D,20250305,000000,40.08,40.1481,39.8169,39.95,5860,0
+PUI.US,D,20250306,000000,39.069,39.2,39,39.08,2149,0
+PUI.US,D,20250307,000000,39.02,39.5981,39.02,39.5981,5159,0
+PUI.US,D,20250310,000000,39.33,39.86,39.3,39.8,9664,0
+PUI.US,D,20250311,000000,39.87,39.9992,39.685,39.7098,11377,0
+PUI.US,D,20250312,000000,39.68,39.91,39.48,39.6828,6721,0
+PUI.US,D,20250313,000000,39.76,39.76,39.5612,39.7574,3481,0
+PUI.US,D,20250314,000000,39.79,40.6643,39.79,40.6643,31154,0
+PUI.US,D,20250317,000000,40.99,41.15,40.9219,40.9219,878,0
+PUI.US,D,20250318,000000,40.72,40.76,40.5802,40.7359,5980,0
+PUI.US,D,20250319,000000,40.75,41.08,40.75,41.03,3354,0
+PUI.US,D,20250320,000000,41.05,41.16,41,41.15,6056,0
+PUI.US,D,20250321,000000,40.91,41.08,40.7021,40.87,3824,0
+PUI.US,D,20250324,000000,40.77,41.08,40.68,40.74,13423,0
+PUI.US,D,20250325,000000,40.21,40.28,40.15,40.28,7096,0
+PUI.US,D,20250326,000000,40.46,40.46,40.3,40.35,6117,0
+PUI.US,D,20250327,000000,40.33,40.6,40.25,40.25,3476,0
+PUI.US,D,20250328,000000,40.4,40.71,40.4,40.52,6362,0
+PUI.US,D,20250331,000000,40.9,41.07,40.68,40.94,13914,0
+PUI.US,D,20250401,000000,40.805,41.13,40.72,41.04,7410,0
+PUI.US,D,20250402,000000,40.91,41.3094,40.91,41.23,10697,0
+PUI.US,D,20250403,000000,40.93,41.18,40.9,40.93,1940,0
+PUI.US,D,20250404,000000,40.695,40.75,38.49,38.49,3141,0
+PUI.US,D,20250407,000000,37.69,38.67,37.26,38.12,656953,0
+PUI.US,D,20250408,000000,38.87,38.895,37.47,37.97,29113,0
+PUI.US,D,20250409,000000,37.43,39.24,36.898,39.12,101873,0
+PUI.US,D,20250410,000000,38.86,39.22,38.16,38.92,28853,0
+PUI.US,D,20250411,000000,38.5088,39.5192,38.4513,39.51,7950,0
+PUI.US,D,20250414,000000,40.01,40.24,39.9823,40.2,21165,0
+PUI.US,D,20250415,000000,40.14,40.48,40.14,40.27,3681,0
+PUI.US,D,20250416,000000,40.2969,40.5,39.97,40.0485,4923,0
+PUI.US,D,20250417,000000,40.39,40.7686,40.36,40.36,15913,0
+PUI.US,D,20250421,000000,39.805,39.805,39.01,39.46,12717,0
+PUI.US,D,20250422,000000,39.85,40.43,39.85,40.43,5046,0
+PUI.US,D,20250423,000000,40.79,40.79,40.2101,40.45,4876,0
+PUI.US,D,20250424,000000,40.52,40.8622,40.4,40.75,51973,0
+PUI.US,D,20250425,000000,40.62,40.62,40.36,40.52,18306,0
+PUI.US,D,20250428,000000,40.46,40.79,40.325,40.76,1278,0
+PUI.US,D,20250429,000000,40.72,41.08,40.72,41.08,28522,0
+PUI.US,D,20250430,000000,40.14,40.83,40.14,40.75,13302,0
+PUI.US,D,20250501,000000,40.7,41.22,40.7,40.77,16703,0
+PUI.US,D,20250502,000000,41.1,41.32,40.95,41.17,2996,0
+PUI.US,D,20250505,000000,40.87,41.29,40.87,41.17,7451,0
+PUI.US,D,20250506,000000,41.15,41.48,41.15,41.21,11894,0
+PUI.US,D,20250507,000000,41.37,41.8,41.37,41.49,11137,0
+PUI.US,D,20250508,000000,41.405,41.43,41.02,41.02,4882,0
+PUI.US,D,20250509,000000,41.1557,41.21,41.03,41.1781,9356,0
+PUI.US,D,20250512,000000,41.59,41.59,40.72,40.87,16582,0
+PUI.US,D,20250513,000000,40.86,41.17,40.71,40.81,4420,0
+PUI.US,D,20250514,000000,40.78,40.78,40.16,40.57,4791,0
+PUI.US,D,20250515,000000,41.34,41.58,41.2507,41.56,2427,0
+PUI.US,D,20250516,000000,41.6308,42.06,41.6308,42.01,25774,0
+PUI.US,D,20250519,000000,42.175,42.4,42.116,42.4,11546,0
+PUI.US,D,20250520,000000,42.28,42.555,42.28,42.42,15959,0
+PUI.US,D,20250521,000000,42.275,42.275,41.67,41.8,60620,0
+PUI.US,D,20250522,000000,41.31,41.515,41.18,41.35,30918,0
+PUI.US,D,20250523,000000,41.37,41.74,41.1915,41.68,6173,0
+PUI.US,D,20250527,000000,42.1,42.1,41.82,41.99,6054,0
+PUI.US,D,20250528,000000,41.8,41.8,41.37,41.41,6391,0
+PUI.US,D,20250529,000000,41.57,41.66,41.38,41.66,3198,0
+PUI.US,D,20250530,000000,41.64,42,41.64,42,4461,0
+PUI.US,D,20250602,000000,41.77,42.1292,41.71,42.02,10420,0
+PUI.US,D,20250603,000000,42.0199,42.2332,41.86,42.15,7432,0
+PUI.US,D,20250604,000000,42.15,42.15,41.472,41.49,3073,0
+PUI.US,D,20250605,000000,41.6,41.6,41.3401,41.46,11219,0
+PUI.US,D,20250606,000000,41.46,41.62,41.43,41.5741,8320,0
+PUI.US,D,20250609,000000,41.41,41.6657,41.4001,41.4001,2512,0
+PUI.US,D,20250610,000000,41.45,41.5,41.38,41.4534,8098,0
+PUI.US,D,20250611,000000,41.535,41.561,41.471,41.5247,5785,0
+PUI.US,D,20250612,000000,41.74,41.94,41.6227,41.8997,7060,0
+PUI.US,D,20250613,000000,41.85,41.9,41.61,41.73,7615,0
+PUI.US,D,20250616,000000,41.8403,41.8403,41.29,41.48,4516,0
+PUI.US,D,20250617,000000,41.26,41.38,41.13,41.28,5357,0
+PUI.US,D,20250618,000000,41.34,41.4,41.295,41.35,3344,0
+PUI.US,D,20250620,000000,41.53,41.66,41.37,41.4081,4451,0
+PUI.US,D,20250623,000000,41.46,41.67,41.46,41.67,6644,0
+PUI.US,D,20250624,000000,41.67,41.89,41.67,41.82,4581,0
+PUI.US,D,20250625,000000,41.81,41.81,41.12,41.15,5462,0
+PUI.US,D,20250626,000000,41.42,41.54,41.2147,41.54,3639,0
+PUI.US,D,20250627,000000,41.71,41.8499,41.485,41.585,6096,0
+PUI.US,D,20250630,000000,41.63,41.85,41.57,41.83,2723,0
+PUI.US,D,20250701,000000,41.5,41.559,41.365,41.46,4463,0
+PUI.US,D,20250702,000000,41.46,41.46,40.91,41.165,14086,0
+PUI.US,D,20250703,000000,41.17,41.55,41.17,41.5395,5729,0
+PUI.US,D,20250707,000000,41.38,41.6854,41.3512,41.6,16449,0
+PUI.US,D,20250708,000000,41.56,41.56,40.879,41.18,1816,0
+PUI.US,D,20250709,000000,41.23,41.36,41.0632,41.36,2100,0
+PUI.US,D,20250710,000000,41.23,41.61,41.23,41.6091,2146,0
+PUI.US,D,20250711,000000,41.6107,41.6107,41.35,41.6,2476,0
+PUI.US,D,20250714,000000,41.84,42.05,41.6402,42.05,1644,0
+PUI.US,D,20250715,000000,42.1,42.1,41.58,41.595,2786,0
+PUI.US,D,20250716,000000,41.51,41.8066,41.378,41.7717,2534,0
+PUI.US,D,20250717,000000,41.8,42.01,41.79,42.0099,2248,0
+PUI.US,D,20250718,000000,42.713979,42.9484,42.7,42.9484,37538,0
+PUI.US,D,20250721,000000,42.93,42.93,42.6718,42.6718,2126,0
+PUI.US,D,20250722,000000,42.851,43.0236,42.851,43.0236,2827,0
+PUI.US,D,20250723,000000,43.52,43.669,43.1501,43.349,1781,0
+PUI.US,D,20250724,000000,43.45,43.7476,43.45,43.6125,2928,0
+PUI.US,D,20250725,000000,43.5826,43.6711,43.5676,43.6711,1673,0
+PUI.US,D,20250728,000000,43.33,43.3811,43.23,43.2742,1265,0
+PUI.US,D,20250729,000000,43.54,43.6234,43.45,43.6234,2995,0
+PUI.US,D,20250730,000000,44.1774,44.1774,43.95,44.1461,2001,0
+PUI.US,D,20250731,000000,44.21,44.4043,44.21,44.4043,1382,0
+PUI.US,D,20250801,000000,44.239,44.58,44.1255,44.3379,6733,0
+PUI.US,D,20250804,000000,44.8,45.1346,44.8,45.0786,4091,0
+PUI.US,D,20250805,000000,44.839,44.8568,44.66,44.8028,3446,0
+PUI.US,D,20250806,000000,44.6095,44.6095,44.3162,44.3162,2535,0
+PUI.US,D,20250807,000000,44.47,44.605,44.381,44.4769,23369,0
+PUI.US,D,20250808,000000,44.56,44.6,44.15,44.271,7349,0
+PUI.US,D,20250811,000000,44.09,44.11,43.96,44.0172,2532,0
+PUI.US,D,20250812,000000,44.025,44.4478,43.945,44.4478,1988,0
+PUI.US,D,20250813,000000,44.331,44.5297,44.081,44.5297,2417,0
+PUI.US,D,20250814,000000,44.33,44.49,44.1885,44.1885,2734,0
+PUI.US,D,20250815,000000,43.889,43.94,43.695,43.7628,6269,0
+PUI.US,D,20250818,000000,43.69,43.7202,43.4,43.4518,4569,0
+PUI.US,D,20250819,000000,43.39,43.6135,43.39,43.6135,6461,0
+PUI.US,D,20250820,000000,43.68,43.83,43.59,43.7554,3677,0
+PUI.US,D,20250821,000000,44,44,43.62,43.6363,6651,0
+PUI.US,D,20250822,000000,44.0124,44.05,43.845,43.8869,5637,0
+PUI.US,D,20250825,000000,43.754,43.754,43.54,43.5483,4668,0
+PUI.US,D,20250826,000000,43.79,43.8858,43.58,43.8858,4518,0
+PUI.US,D,20250827,000000,43.94,43.9899,43.79,43.941,3087,0
+PUI.US,D,20250828,000000,43.98,44.0052,43.855,43.8822,1698,0
+PUI.US,D,20250829,000000,43.58,43.659781,43.51,43.5756,1727,0
+PUI.US,D,20250902,000000,43.28,43.341,42.96,43.2274,612025,0
+PUI.US,D,20250903,000000,43.32,43.32,42.97,43.1276,21958,0
+PUI.US,D,20250904,000000,43.385,43.46,42.93,43.2243,29008,0
+PUI.US,D,20250905,000000,43.34,43.34,42.72,43.1453,11551,0
+PUI.US,D,20250908,000000,43.2,43.2,42.65,42.7797,45201,0
+PUI.US,D,20250909,000000,42.88,43.28,42.88,43.1403,14034,0
+PUI.US,D,20250910,000000,43.65,43.79,43.62,43.782,31342,0
+PUI.US,D,20250911,000000,43.74,44.1515,43.67,44.1515,12896,0
+PUI.US,D,20250912,000000,44,44.45,43.96,44.3747,9072,0
+PUI.US,D,20250915,000000,44.46,44.83,44.46,44.7132,20631,0
+PUI.US,D,20250916,000000,44.48,44.4914,44.04,44.0664,21047,0
+PUI.US,D,20250917,000000,44.38,44.38,44.1087,44.1087,9764,0
+PUI.US,D,20250918,000000,44.11,44.7,44.07,44.4238,4563,0
+PUI.US,D,20250919,000000,44.6,45.44,44.6,45.4381,9193,0
+PUI.US,D,20250922,000000,45.23,45.82,45.1,45.6919,9494,0
+PUI.US,D,20250923,000000,45.5091,46.09,45.4302,46.022,12063,0
+PUI.US,D,20250924,000000,46.16,46.2482,45.9572,45.9572,4845,0
+PUI.US,D,20250925,000000,45.4823,45.6168,45.1365,45.2207,20091,0
+PUI.US,D,20250926,000000,45.45,45.695,45.32,45.5344,3533,0
+PUI.US,D,20250929,000000,45.74,46,45.54,45.8232,2311,0
+PUI.US,D,20250930,000000,45.72,45.9286,45.6794,45.9286,4304,0
+PUI.US,D,20251001,000000,46.07,46.31,46.07,46.162,7576,0
+PUI.US,D,20251002,000000,46.14,46.302252,45.95,46.2984,4575,0
+PUI.US,D,20251003,000000,46.55,46.87,46.55,46.6154,4493,0
+PUI.US,D,20251006,000000,47,47.345,47,47.2072,5042,0
+PUI.US,D,20251007,000000,47.34,47.34,47.1058,47.1605,6081,0
+PUI.US,D,20251008,000000,47.25,47.669,47.25,47.6484,3281,0
+PUI.US,D,20251009,000000,47.62,47.63,47.36,47.4316,4696,0
+PUI.US,D,20251010,000000,48.07,48.07,47.0267,47.0267,5930,0
+PUI.US,D,20251013,000000,47.53,48.05,47.5102,47.9512,8155,0
+PUI.US,D,20251014,000000,47.66,48.57,47.66,48.2431,3840,0
+PUI.US,D,20251015,000000,49.3005,49.3005,48.42,48.8157,4746,0
+PUI.US,D,20251016,000000,48.95,48.95,48.0863,48.0863,3942,0
+PUI.US,D,20251017,000000,48.15,48.15,47.6648,47.9295,5850,0
+PUI.US,D,20251020,000000,48.35,48.37,48,48.0484,6341,0
+PUI.US,D,20251021,000000,48.03,48.03,47.03,47.1074,4991,0
+PUI.US,D,20251022,000000,46.7,46.7581,46.315,46.6131,2632,0
+PUI.US,D,20251023,000000,46.61,46.84,46.52,46.8132,3520,0
+PUI.US,D,20251024,000000,47.43,47.69,47.3,47.4602,5442,0
+PUI.US,D,20251027,000000,47.8,47.8,47.101,47.6877,4590,0
+PUI.US,D,20251028,000000,47.4,47.4386,47.1068,47.1514,2725,0
+PUI.US,D,20251029,000000,47.25,47.68,47.25,47.4106,2588,0
+PUI.US,D,20251030,000000,47.04,47.72,46.836,46.836,2457,0
+PUI.US,D,20251031,000000,46.5885,46.78,46.3,46.656,4450,0
+PUI.US,D,20251103,000000,46.39,46.8372,46.2755,46.8372,17354,0
+PUI.US,D,20251104,000000,46.57,46.57,46.0414,46.0414,10113,0
+PUI.US,D,20251105,000000,46.16,46.73,46.16,46.5309,1751,0
+PUI.US,D,20251106,000000,46.5,46.5,46.0402,46.0402,11120,0
+PUI.US,D,20251107,000000,45.91,46.5119,45.91,46.5119,7945,0
+PUI.US,D,20251110,000000,46.86,46.86,46.3193,46.4969,6020,0
+PUI.US,D,20251111,000000,46.39,46.39,46.03,46.0554,13434,0
+PUI.US,D,20251112,000000,46,46.15,46,46.0267,5176,0
+PUI.US,D,20251113,000000,45.55,45.64,45.2425,45.2425,3705,0
+PUI.US,D,20251114,000000,44.94,45.5964,44.94,45.2589,1823,0
+PUI.US,D,20251117,000000,45.52,45.75,45.133,45.3189,1867,0
+PUI.US,D,20251118,000000,45.25,45.57,45.1443,45.1443,1118,0
+PUI.US,D,20251119,000000,45.35,45.35,45.1204,45.1204,2629,0
+PUI.US,D,20251120,000000,45.78,45.82,44.4075,44.4075,10564,0
+PUI.US,D,20251121,000000,44.5022,44.77,44.5022,44.6369,2168,0
+PUI.US,D,20251124,000000,44.87,45.1797,44.59,45.1797,3893,0
+PUI.US,D,20251125,000000,44.9,45.05,44.83,45.0403,867,0
+PUI.US,D,20251126,000000,45.5,45.7219,45.5,45.7013,1684,0
+PUI.US,D,20251128,000000,45.93,45.995,45.81,45.995,2438,0
+PUI.US,D,20251201,000000,45.525,45.525,44.98,44.9945,4657,0
+PUI.US,D,20251202,000000,45.291,45.3468,44.94,44.9789,4356,0
+PUI.US,D,20251203,000000,44.94,45.24,44.91,45.1837,4928,0
+PUI.US,D,20251204,000000,45.345,45.6191,45.345,45.3951,6154,0
+PUI.US,D,20251205,000000,45.23,45.23,44.8,44.8254,5525,0
+PUI.US,D,20251208,000000,45.05,45.05,44.4029,44.4029,5086,0
+PUI.US,D,20251209,000000,44.688273,44.78,44.5246,44.5246,2710,0
+PUI.US,D,20251210,000000,44.6605,44.84,44.44,44.7002,9043,0
+PUI.US,D,20251211,000000,44.84,44.953,44.84,44.9152,1563,0
+PUI.US,D,20251212,000000,45.04,45.04,44.3081,44.3081,5002,0
+PUI.US,D,20251215,000000,44.44,44.44,44.28,44.4097,3703,0
+PUI.US,D,20251216,000000,44.34,44.459,44.1008,44.1913,3022,0
+PUI.US,D,20251217,000000,43.6499,43.6699,43.4053,43.4342,4950,0
+PUI.US,D,20251218,000000,43.91,44.09,43.874,43.9066,5945,0
+PUI.US,D,20251219,000000,44.045,44.145,43.6838,43.6838,4094,0
+PUI.US,D,20251222,000000,43.68,43.73,43.64,43.715,6644,0
+PUI.US,D,20251223,000000,43.8929,43.8929,43.7,43.8282,5739,0
+PUI.US,D,20251224,000000,43.73,44.0041,43.73,44.0041,2120,0
+PUI.US,D,20251226,000000,44.04,44.04,43.735,43.8232,2911,0
+PUI.US,D,20251229,000000,43.9,43.925,43.765,43.765,4553,0
+PUI.US,D,20251230,000000,43.89,43.95,43.74,43.9048,5984,0
+PUI.US,D,20251231,000000,43.78,43.78,43.5844,43.5844,3443,0
+PUI.US,D,20260102,000000,44.13,44.3,44.0901,44.1834,4912,0
+PUI.US,D,20260105,000000,44.25,44.25,43.33,43.83,96569,0
+PUI.US,D,20260106,000000,43.86,44.13,43.6209,44.1093,4853,0
+PUI.US,D,20260107,000000,44.25,44.25,43.08,43.1987,6373,0
+PUI.US,D,20260108,000000,43.28,43.29,43.1647,43.1647,2600,0
+PUI.US,D,20260109,000000,43.67,43.9684,43.52,43.5405,2840,0
+PUI.US,D,20260112,000000,43.44,43.77,43.44,43.6601,2795,0
+PUI.US,D,20260113,000000,43.64,44.0065,43.64,43.9932,2539,0
+PUI.US,D,20260114,000000,44.065,44.35,44.065,44.2588,1772,0
+PUI.US,D,20260115,000000,44.6402,45.067526,44.64,44.8297,3403,0
+PUI.US,D,20260116,000000,44.47,44.71,44.47,44.6078,5334,0
+PUI.US,D,20260120,000000,44.29,44.48,44.04,44.0808,5919,0
+PUI.US,D,20260121,000000,44.25,44.54,44.233,44.5225,2964,0
+PUI.US,D,20260122,000000,44.84,44.84,44.253,44.4394,3977,0
+PUI.US,D,20260123,000000,44.16,44.2088,43.86,44.0501,4277,0
+PUI.US,D,20260126,000000,44.21,44.4804,44.21,44.4121,1809,0
+PUI.US,D,20260127,000000,44.6,45.0013,44.6,44.9995,1905,0
+PUI.US,D,20260128,000000,45.01,45.12,44.88,45.0656,2719,0
+PUI.US,D,20260129,000000,45.015,45.07,44.76813,44.9972,6712,0
+PUI.US,D,20260130,000000,44.6393,44.9042,44.63,44.9042,1249,0
+PUI.US,D,20260202,000000,44.65,44.7599,44.4693,44.4693,5069,0
+PUI.US,D,20260203,000000,44.86,45.2732,44.86,45.1834,2139,0
+PUI.US,D,20260204,000000,44.57,44.57,44.43,44.4807,1505,0
+PUI.US,D,20260205,000000,44.57,44.57,44.22,44.3043,11929,0
+PUI.US,D,20260206,000000,44.84,45.18,44.84,45.1788,1564,0
+PUI.US,D,20260209,000000,44.949,45.2899,44.949,45.2899,3824,0
+PUI.US,D,20260210,000000,45.56,45.7915,45.56,45.7915,611,0
+PUI.US,D,20260211,000000,46.1182,46.26,45.95,46.2593,2729,0
+PUI.US,D,20260212,000000,46.53,47.18,46.53,46.7695,3703,0
+PUI.US,D,20260213,000000,46.82,47.88,46.82,47.8163,2063,0
+PUI.US,D,20260217,000000,48.07,48.1699,47.74,47.7656,8320,0
+PUI.US,D,20260218,000000,47.72,47.72,47.005,47.07,7371,0
diff --git a/daily/us/nasdaq etfs/pwrd.us.txt b/daily/us/nasdaq etfs/pwrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..217ec46734d8ce46d3d3bbfd42acf27bbe4e9cad
--- /dev/null
+++ b/daily/us/nasdaq etfs/pwrd.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PWRD.US,D,20220204,000000,47.5249,48.1846,47.1874,47.7941,422863.33701541,0
+PWRD.US,D,20220207,000000,47.7355,48.0192,47.6084,47.6084,23544.583565537,0
+PWRD.US,D,20220208,000000,47.8919,48.5105,47.8822,48.5105,2447.5575172298,0
+PWRD.US,D,20220209,000000,49.2999,49.671,49.2999,49.6379,3942.6625893414,0
+PWRD.US,D,20220210,000000,49.134,49.9844,48.7815,49.0652,9119.8343564757,0
+PWRD.US,D,20220211,000000,48.7766,49.2316,48.0584,48.3216,8838.7995684848,0
+PWRD.US,D,20220214,000000,48.3509,48.3509,47.9701,48.032,5134.2500904228,0
+PWRD.US,D,20220215,000000,48.9575,49.3736,48.9575,49.3736,5155.7109287785,0
+PWRD.US,D,20220216,000000,49.2552,49.7394,49.2552,49.7296,309730.99470649,0
+PWRD.US,D,20220217,000000,48.9977,49.2121,48.6758,48.6758,118762.23557091,0
+PWRD.US,D,20220218,000000,48.4881,48.762,48.0389,48.2913,6939.0044016663,0
+PWRD.US,D,20220222,000000,48.3804,48.4391,47.1874,47.3705,2995.3198676412,0
+PWRD.US,D,20220223,000000,47.9116,47.9116,46.5819,46.5819,2119.5132737932,0
+PWRD.US,D,20220224,000000,46.161,47.1297,45.9653,47.1297,5934.4327776842,0
+PWRD.US,D,20220225,000000,47.0797,48.1268,47.0797,48.1268,800.18268726137,0
+PWRD.US,D,20220228,000000,48.0584,48.897,48.0584,48.897,1173.1924967765,0
+PWRD.US,D,20220301,000000,48.8695,48.8695,48.3246,48.3246,814.48991283182,0
+PWRD.US,D,20220302,000000,49.3294,49.6925,49.3294,49.6925,2746.9873095256,0
+PWRD.US,D,20220303,000000,49.8768,49.8768,49.3451,49.3451,304224.75675122,0
+PWRD.US,D,20220304,000000,49.6132,49.6132,49.6132,49.6132,127.74308545041,0
+PWRD.US,D,20220307,000000,50.2385,50.2385,48.4566,48.4566,1082.2394199359,0
+PWRD.US,D,20220308,000000,49.2101,49.2101,48.987,48.987,577.39874623585,0
+PWRD.US,D,20220309,000000,49.2808,49.7591,49.2808,49.671,586.59624838828,0
+PWRD.US,D,20220310,000000,49.9566,49.9566,49.9566,49.9566,1104.7222029751,0
+PWRD.US,D,20220311,000000,49.2749,49.2749,49.2749,49.2749,576.37680155224,0
+PWRD.US,D,20220314,000000,49.2218,49.2218,47.6143,47.8,2415.8772320382,0
+PWRD.US,D,20220315,000000,47.3833,48.3314,47.2657,48.2864,3271.2449322141,0
+PWRD.US,D,20220316,000000,48.8795,49.2415,48.8795,49.2415,1779.2056941533,0
+PWRD.US,D,20220317,000000,49.5046,50.2289,49.5046,50.1701,3868.0606274384,0
+PWRD.US,D,20220318,000000,50.1896,50.7503,50.1505,50.7503,472.13844382471,0
+PWRD.US,D,20220321,000000,51.4215,51.4215,51.2845,51.3824,2135.8643887309,0
+PWRD.US,D,20220322,000000,52.0574,52.0574,51.7445,51.9459,907.48687903971,0
+PWRD.US,D,20220323,000000,51.9795,52.537,51.9795,52.2182,3595.2013969163,0
+PWRD.US,D,20220324,000000,52.3902,52.8699,52.3805,52.8699,1887.5318306152,0
+PWRD.US,D,20220325,000000,53.1634,53.2137,52.6645,53.2137,8089.7141154036,0
+PWRD.US,D,20220328,000000,53.1927,53.1927,52.6446,53.0074,2727.5703605371,0
+PWRD.US,D,20220329,000000,52.8208,52.9116,52.5274,52.9116,3453.1510858955,0
+PWRD.US,D,20220330,000000,53.1241,53.2428,53.0657,53.0657,1154.7974924717,0
+PWRD.US,D,20220331,000000,53.1634,53.4471,52.8112,52.8112,3902.8067466809,0
+PWRD.US,D,20220401,000000,52.537,52.7235,52.537,52.7235,438.41426926581,0
+PWRD.US,D,20220404,000000,52.5078,52.9165,52.5078,52.9165,876.82853853161,0
+PWRD.US,D,20220405,000000,53.1241,53.1241,51.6913,51.6913,1156.8413818389,0
+PWRD.US,D,20220406,000000,50.7268,51.0205,50.717,50.9448,11699.22273789,0
+PWRD.US,D,20220407,000000,50.1788,50.9376,50.1788,50.9376,2237.0369124075,0
+PWRD.US,D,20220408,000000,50.9421,50.9714,50.8835,50.8835,633.60570383403,0
+PWRD.US,D,20220411,000000,50.441,50.441,50.441,50.441,295.34201356135,0
+PWRD.US,D,20220412,000000,51.0596,51.1867,50.2864,50.478,6357.517876696,0
+PWRD.US,D,20220413,000000,51.0725,51.2267,51.0177,51.2267,713.31738915509,0
+PWRD.US,D,20220414,000000,51.316,51.3824,51.1486,51.1486,1031.1421857557,0
+PWRD.US,D,20220418,000000,51.1475,51.2162,51.1183,51.2162,683.68099333059,0
+PWRD.US,D,20220419,000000,51.9013,51.9013,51.9013,51.9013,34.746119242512,0
+PWRD.US,D,20220420,000000,52.0968,52.1164,51.862,51.9759,6518.9851367053,0
+PWRD.US,D,20220421,000000,52.2533,52.2533,50.4193,50.4193,1261.0797395664,0
+PWRD.US,D,20220422,000000,49.9049,49.9049,48.8775,48.897,6234.8845146636,0
+PWRD.US,D,20220425,000000,48.3588,48.4371,47.2433,48.3926,1688.2526173126,0
+PWRD.US,D,20220426,000000,47.8792,47.8792,47.1273,47.1273,593.7498611735,0
+PWRD.US,D,20220427,000000,47.9577,48.1729,47.8792,47.884,2542.598372805,0
+PWRD.US,D,20220428,000000,47.3019,48.1202,47.2237,48.1202,405.71203939051,0
+PWRD.US,D,20220429,000000,48.2121,48.2121,47.1845,47.1845,5751.5046793193,0
+PWRD.US,D,20220502,000000,47.028,47.2007,47.028,47.2007,1672.9234470585,0
+PWRD.US,D,20220503,000000,47.801,47.801,47.5831,47.5831,141.02836633725,0
+PWRD.US,D,20220504,000000,48.4762,49.6607,48.1435,49.6607,463.96288635588,0
+PWRD.US,D,20220505,000000,48.7305,48.8675,48.7305,48.7894,841.0604746055,0
+PWRD.US,D,20220506,000000,48.535,48.535,48.4468,48.4468,653.0226528225,0
+PWRD.US,D,20220509,000000,47.5761,47.5761,45.7071,45.8321,1978.4849074559,0
+PWRD.US,D,20220510,000000,46.4897,46.4897,45.071,45.8853,2382.1530574792,0
+PWRD.US,D,20220511,000000,46.5192,46.5192,45.1101,45.1296,1242.6847352615,0
+PWRD.US,D,20220512,000000,44.5325,45.0408,44.2196,44.7774,2539.5325387541,0
+PWRD.US,D,20220513,000000,46.6643,46.6643,46.6643,46.6643,283.07867735811,0
+PWRD.US,D,20220516,000000,46.6757,46.9791,46.6659,46.749,8406.5169673206,0
+PWRD.US,D,20220517,000000,47.8403,47.9295,47.6837,47.9295,769.52434675327,0
+PWRD.US,D,20220518,000000,47.4782,47.4782,46.2999,46.2999,1062.8224709474,0
+PWRD.US,D,20220519,000000,46.2207,46.6797,46.2207,46.6797,528.34540142289,0
+PWRD.US,D,20220520,000000,45.3645,45.685,45.3645,45.685,1309.1111396958,0
+PWRD.US,D,20220523,000000,47.0806,47.0806,47.0806,47.0806,274.90311988928,0
+PWRD.US,D,20220524,000000,46.3528,46.8912,46.3038,46.8715,6275.7623020077,0
+PWRD.US,D,20220525,000000,46.9203,47.0769,46.8912,47.0769,3123.0629530916,0
+PWRD.US,D,20220526,000000,47.8304,48.245,47.8304,48.245,3460.3046986807,0
+PWRD.US,D,20220527,000000,48.9458,49.6548,48.9458,49.6548,2302.4413721581,0
+PWRD.US,D,20220531,000000,49.1221,49.1221,49.0647,49.0647,787.91935105812,0
+PWRD.US,D,20220601,000000,48.1337,48.3784,48.1337,48.247,2617.200334708,0
+PWRD.US,D,20220602,000000,48.4174,49.2483,48.4174,49.2483,526.30151205569,0
+PWRD.US,D,20220603,000000,48.8695,48.936,48.6563,48.864,3688.1983631242,0
+PWRD.US,D,20220606,000000,49.1816,49.2396,48.9264,48.9654,4830.7325193927,0
+PWRD.US,D,20220607,000000,49.0144,49.4777,49.0144,49.4777,4952.3439367415,0
+PWRD.US,D,20220608,000000,49.1708,49.1708,48.6915,48.7091,9397.8033104157,0
+PWRD.US,D,20220609,000000,48.5644,48.5644,47.4733,47.4733,1000.4838452476,0
+PWRD.US,D,20220610,000000,46.9202,46.93,46.3135,46.3548,7559.3248246134,0
+PWRD.US,D,20220613,000000,45.1296,45.1296,44.2196,44.3275,9031.9471136858,0
+PWRD.US,D,20220614,000000,44.5325,44.5325,44.3076,44.4591,1259.0358501992,0
+PWRD.US,D,20220615,000000,44.748,44.9633,44.1805,44.6697,5768.8777389405,0
+PWRD.US,D,20220616,000000,43.5467,43.5541,42.7614,43.0161,4788.8327873649,0
+PWRD.US,D,20220617,000000,43.1117,43.1117,42.5268,42.9518,4461.8104886119,0
+PWRD.US,D,20220621,000000,44.0174,44.0174,43.8471,43.8471,3616.3325264428,0
+PWRD.US,D,20220622,000000,43.1734,43.5856,43.0457,43.3716,1553.4949585423,0
+PWRD.US,D,20220623,000000,42.9181,42.9181,42.2997,42.7548,2619.0396973196,0
+PWRD.US,D,20220624,000000,43.7976,44.1237,43.688,44.1237,4650.2980234399,0
+PWRD.US,D,20220627,000000,44.2727,44.7244,44.2727,44.577,3323.9698686713,0
+PWRD.US,D,20220628,000000,44.1746,44.1746,43.836,43.836,1087.955813589,0
+PWRD.US,D,20220629,000000,43.9192,43.9192,42.8149,43.0322,1020.7225891537,0
+PWRD.US,D,20220630,000000,42.2113,42.9672,42.1719,42.5653,2203.4161280833,0
+PWRD.US,D,20220701,000000,42.4862,42.9672,42.4862,42.9374,117744.73100532,0
+PWRD.US,D,20220705,000000,42.2113,42.2113,41.1707,42.0836,6736.5653513708,0
+PWRD.US,D,20220706,000000,41.4948,41.9657,41.4816,41.7762,2393.9102639833,0
+PWRD.US,D,20220707,000000,42.4174,43.2814,42.4174,43.2199,3245.5311068301,0
+PWRD.US,D,20220708,000000,42.8788,43.4677,42.8788,43.2715,2210.5469246143,0
+PWRD.US,D,20220711,000000,42.9474,42.9474,42.3747,42.3747,519.52946154531,0
+PWRD.US,D,20220712,000000,42.28,42.28,42.2586,42.2586,238.37234117961,0
+PWRD.US,D,20220713,000000,42.005,42.3847,42.005,42.3847,1327.3468399873,0
+PWRD.US,D,20220714,000000,42.159,42.159,42.159,42.159,398.30592051807,0
+PWRD.US,D,20220715,000000,42.7118,42.8099,42.5156,42.8099,1874.380802438,0
+PWRD.US,D,20220718,000000,43.3009,43.3009,43.0629,43.0629,10367.159470875,0
+PWRD.US,D,20220719,000000,44.1845,44.5334,44.1746,44.5334,12283.306367281,0
+PWRD.US,D,20220720,000000,44.5183,45.0036,44.5183,45.0036,709.00491222654,0
+PWRD.US,D,20220721,000000,45.0875,45.434,45.0875,45.434,21355.716925168,0
+PWRD.US,D,20220722,000000,45.7061,45.7061,44.9305,44.9725,3799.6958658118,0
+PWRD.US,D,20220725,000000,45.3427,45.5587,45.3427,45.5544,5223.8178015771,0
+PWRD.US,D,20220726,000000,45.1288,45.1512,45.1288,45.1512,210.86784027427,0
+PWRD.US,D,20220727,000000,45.7847,46.8546,45.7847,46.8154,26593.796319808,0
+PWRD.US,D,20220728,000000,47.5204,47.6201,47.3849,47.6201,9160.0174866969,0
+PWRD.US,D,20220729,000000,48.5724,49.1417,48.5724,49.0583,5112.7811127371,0
+PWRD.US,D,20220801,000000,48.9062,49.1907,48.9062,49.0112,589.81874163673,0
+PWRD.US,D,20220802,000000,48.9286,49.4559,48.9286,48.9847,1881.511598969,0
+PWRD.US,D,20220803,000000,48.9259,49.2301,48.9259,49.1504,1587.11157076,0
+PWRD.US,D,20220804,000000,48.8963,48.8963,48.7255,48.7255,1272.3378381766,0
+PWRD.US,D,20220805,000000,48.3957,48.7896,48.3957,48.7896,2988.8224317136,0
+PWRD.US,D,20220808,000000,49.6769,49.8475,49.3107,49.3107,3269.9795520793,0
+PWRD.US,D,20220809,000000,49.2301,49.2301,48.847,48.9355,3389.1657226691,0
+PWRD.US,D,20220810,000000,49.9124,50.2342,49.9124,50.2342,1913.0908407492,0
+PWRD.US,D,20220811,000000,50.9578,50.9578,50.5752,50.624,2409.190542264,0
+PWRD.US,D,20220812,000000,50.9089,51.7234,50.8646,51.7234,4818.381084528,0
+PWRD.US,D,20220815,000000,50.9675,51.8946,50.9675,51.7282,3081.5227866168,0
+PWRD.US,D,20220816,000000,51.6965,51.8315,51.6965,51.81,1198.9925024291,0
+PWRD.US,D,20220817,000000,51.3506,51.4486,50.8792,51.4486,5513.1244036926,0
+PWRD.US,D,20220818,000000,51.6647,51.812,51.5125,51.7459,1430.2340470777,0
+PWRD.US,D,20220819,000000,51.1443,51.2229,51.0952,51.2064,3807.8453475615,0
+PWRD.US,D,20220822,000000,50.2706,50.4375,50.2706,50.4234,2987.8037464949,0
+PWRD.US,D,20220823,000000,51.1443,51.1722,51.1443,51.1722,169.1017463069,0
+PWRD.US,D,20220824,000000,51.6352,51.8271,51.6352,51.8271,1158.2450936804,0
+PWRD.US,D,20220825,000000,52.1262,52.5333,52.1262,52.5333,1655.363480414,0
+PWRD.US,D,20220826,000000,51.7825,51.8806,51.4271,51.4271,992.19940302967,0
+PWRD.US,D,20220829,000000,51.1641,51.6057,51.1641,51.5272,3284.2411451413,0
+PWRD.US,D,20220830,000000,51.5371,51.5371,50.0645,50.3631,5195.2946154531,0
+PWRD.US,D,20220831,000000,50.6633,50.6633,50.0743,50.0743,10756.297224425,0
+PWRD.US,D,20220901,000000,49.4755,49.6074,49.1417,49.6074,3882.2093685278,0
+PWRD.US,D,20220902,000000,50.2809,50.4672,49.4952,49.5142,1783.7178179722,0
+PWRD.US,D,20220906,000000,50.0154,50.0154,49.4071,49.505,1975.2306390909,0
+PWRD.US,D,20220907,000000,49.3479,50.683,49.3479,50.5842,2819.7206854067,0
+PWRD.US,D,20220908,000000,50.6436,51.1701,50.6436,51.1679,1844.8389310952,0
+PWRD.US,D,20220909,000000,51.7039,51.8806,51.5763,51.8369,2056.7254565882,0
+PWRD.US,D,20220912,000000,52.0277,52.0474,51.91,51.9935,8873.7669402376,0
+PWRD.US,D,20220913,000000,51.1935,51.3113,50.6436,50.7053,5673.057983031,0
+PWRD.US,D,20220914,000000,50.5455,51.2671,50.5455,51.1738,3531.7816532894,0
+PWRD.US,D,20220915,000000,50.899,51.2327,50.3492,50.4539,6100.9057748919,0
+PWRD.US,D,20220916,000000,49.504,49.8225,49.504,49.8225,818.00423062918,0
+PWRD.US,D,20220919,000000,50.3389,50.6778,50.3389,50.6778,2002.7351399962,0
+PWRD.US,D,20220920,000000,50.2007,50.2107,49.2265,49.4267,23712.176007766,0
+PWRD.US,D,20220921,000000,49.807,49.807,48.7467,48.7467,3316.6156363279,0
+PWRD.US,D,20220922,000000,48.5769,48.5769,47.6987,47.7744,1428.6647011878,0
+PWRD.US,D,20220923,000000,46.9728,46.9728,45.627,46.0182,5495.1768876414,0
+PWRD.US,D,20220926,000000,46.0083,46.0083,45.6074,45.6074,7608.7064598111,0
+PWRD.US,D,20220927,000000,46.205,46.205,45.664,45.6934,1932.6602145514,0
+PWRD.US,D,20220928,000000,46.2742,46.7072,46.2742,46.5738,3080.8757994321,0
+PWRD.US,D,20220929,000000,45.5753,45.5753,45.2418,45.5247,1060.8292660314,0
+PWRD.US,D,20220930,000000,45.0683,45.0683,45.0683,45.0683,224.56251704304,0
+PWRD.US,D,20221003,000000,45.4771,46.005,45.4771,46.005,656.41351135657,0
+PWRD.US,D,20221004,000000,47.5337,47.5368,47.1205,47.5284,4138.6567055036,0
+PWRD.US,D,20221005,000000,46.3429,47.0023,46.3429,46.8277,3995.3837873901,0
+PWRD.US,D,20221006,000000,46.7562,46.7562,46.2854,46.2854,3007.7151603954,0
+PWRD.US,D,20221007,000000,45.8892,45.8892,45.4894,45.4894,2429.5428880086,0
+PWRD.US,D,20221010,000000,45.4422,45.4422,45.4422,45.4422,304.83599598602,0
+PWRD.US,D,20221011,000000,45.2899,45.3687,44.8865,44.9554,3157.0847984286,0
+PWRD.US,D,20221012,000000,44.6699,44.7201,44.6001,44.6001,4238.2364641923,0
+PWRD.US,D,20221013,000000,43.8728,45.8078,43.7694,45.8078,411.52859458113,0
+PWRD.US,D,20221014,000000,45.5944,45.5944,44.2968,44.2968,1418.5035013216,0
+PWRD.US,D,20221017,000000,45.4771,45.6441,45.3785,45.3984,1818.8547760499,0
+PWRD.US,D,20221018,000000,46.4317,46.4317,45.7033,46.0936,1437.8097810674,0
+PWRD.US,D,20221019,000000,46.0477,46.0477,45.9787,45.9962,3909.0135885274,0
+PWRD.US,D,20221020,000000,45.713,45.713,45.3984,45.5142,1061.845386018,0
+PWRD.US,D,20221021,000000,46.1463,46.7585,46.1463,46.7585,3038.198759994,0
+PWRD.US,D,20221024,000000,46.9728,47.0939,46.84,46.9926,1349.4073422315,0
+PWRD.US,D,20221025,000000,47.6704,47.9344,47.632,47.9344,866.75034858692,0
+PWRD.US,D,20221026,000000,48.3605,48.8473,48.2718,48.5278,2687.6373646101,0
+PWRD.US,D,20221027,000000,49.4016,49.4016,48.895,48.895,4522.750060446,0
+PWRD.US,D,20221028,000000,49.0788,49.3722,48.9606,49.3722,24571.813516447,0
+PWRD.US,D,20221031,000000,49.4725,49.502,49.266,49.3806,1165.4896246532,0
+PWRD.US,D,20221101,000000,49.6137,49.6137,49.3495,49.3514,2881.7162820545,0
+PWRD.US,D,20221102,000000,49.0001,49.0591,47.9863,47.9863,8027.3478942986,0
+PWRD.US,D,20221103,000000,48.1636,48.9606,48.1636,48.6689,12277.77779833,0
+PWRD.US,D,20221104,000000,49.0986,49.0986,48.9312,49.0492,16387.983144209,0
+PWRD.US,D,20221107,000000,49.1871,49.1871,48.9215,49.1481,7777.3823775901,0
+PWRD.US,D,20221108,000000,49.9351,49.9351,49.266,49.7243,21066.199562607,0
+PWRD.US,D,20221109,000000,49.2856,49.2951,48.3875,48.3875,2356.382248972,0
+PWRD.US,D,20221110,000000,49.9941,50.4861,49.9941,50.4861,20478.882210341,0
+PWRD.US,D,20221111,000000,51.057,51.1259,50.7912,50.8612,4873.3114558299,0
+PWRD.US,D,20221114,000000,50.5442,50.5452,50.2402,50.2402,1613.5985387527,0
+PWRD.US,D,20221115,000000,50.2304,50.2893,50.0723,50.0723,1443.9065009871,0
+PWRD.US,D,20221116,000000,49.8956,49.9154,49.7124,49.7124,1865.5962954345,0
+PWRD.US,D,20221117,000000,49.305,49.6593,49.305,49.5899,755.99327004534,0
+PWRD.US,D,20221118,000000,50.0335,50.0335,49.987,49.987,485.7053536044,0
+PWRD.US,D,20221121,000000,49.6989,49.7958,49.3643,49.7958,1189.8765043321,0
+PWRD.US,D,20221122,000000,50.4369,50.6625,50.4272,50.6625,406.44799464803,0
+PWRD.US,D,20221123,000000,50.8796,50.9192,50.8402,50.8402,2051.5462529859,0
+PWRD.US,D,20221125,000000,50.5121,50.5121,50.5121,50.5121,67.063919116925,0
+PWRD.US,D,20221128,000000,50.1123,50.1123,49.6202,49.6323,3979.1258676042,0
+PWRD.US,D,20221129,000000,49.8956,49.8956,49.8564,49.8668,1617.6630186992,0
+PWRD.US,D,20221130,000000,49.8663,50.7485,49.8663,50.7485,1963.14381415,0
+PWRD.US,D,20221201,000000,51.1259,51.1259,50.6121,50.6121,246.91715674868,0
+PWRD.US,D,20221202,000000,51.0078,51.1554,50.8159,51.0571,4371.3481824396,0
+PWRD.US,D,20221205,000000,50.4419,50.4419,50.0979,50.0979,424.73815440719,0
+PWRD.US,D,20221206,000000,49.4823,49.4823,49.0875,49.0875,576.14003241358,0
+PWRD.US,D,20221207,000000,49.1871,49.1871,49.0788,49.1098,844.39570888128,0
+PWRD.US,D,20221208,000000,49.6202,49.6202,49.1871,49.2438,2156.2066116078,0
+PWRD.US,D,20221209,000000,49.2265,49.2265,48.923,48.923,492.81819351074,0
+PWRD.US,D,20221212,000000,49.1183,49.2166,49.1183,49.2166,340.40019551773,0
+PWRD.US,D,20221213,000000,50.5353,50.5353,49.6399,49.6593,14703.256206392,0
+PWRD.US,D,20221214,000000,49.8956,49.8956,49.4711,49.5718,1969.2405340697,0
+PWRD.US,D,20221215,000000,48.2542,48.2721,48.1045,48.1635,1298.6013429005,0
+PWRD.US,D,20221216,000000,47.5337,47.6474,47.2398,47.6222,22255.059946953,0
+PWRD.US,D,20221219,000000,47.7994,47.7994,47.0651,47.0651,3209.9230377328,0
+PWRD.US,D,20221220,000000,47.1096,47.3562,47.1096,47.1614,3090.4504439459,0
+PWRD.US,D,20221221,000000,47.8496,47.9064,47.8298,47.9064,2669.8086157276,0
+PWRD.US,D,20221222,000000,47.662,47.662,46.3399,46.8432,67391.888854402,0
+PWRD.US,D,20221223,000000,47.0897,47.2081,47.0896,47.2055,7550.2674178264,0
+PWRD.US,D,20221227,000000,47.2577,47.2577,47.0883,47.0883,1375.4480985354,0
+PWRD.US,D,20221228,000000,46.4225,46.6064,46.3561,46.3561,4286.4922687593,0
+PWRD.US,D,20221229,000000,46.806,46.9122,46.806,46.8663,2406.2739763619,0
+PWRD.US,D,20221230,000000,46.6557,46.7238,46.478,46.7238,908.18091104477,0
+PWRD.US,D,20230103,000000,46.8475,46.9813,46.1341,46.5176,3124.9126660168,0
+PWRD.US,D,20230104,000000,46.7774,46.7774,46.7774,46.7774,60.815686007462,0
+PWRD.US,D,20230105,000000,46.4682,46.6005,46.3936,46.3936,1436.2637845429,0
+PWRD.US,D,20230106,000000,47.514,47.8496,47.514,47.7253,2581.6258710168,0
+PWRD.US,D,20230109,000000,48.1948,48.1948,47.9133,47.9133,513.89254676305,0
+PWRD.US,D,20230110,000000,47.8496,47.9773,47.8496,47.9773,1392.6792095709,0
+PWRD.US,D,20230111,000000,48.2618,48.5698,48.2618,48.5698,605.11607577425,0
+PWRD.US,D,20230112,000000,49.0926,49.0926,48.932,48.932,1223.4088835168,0
+PWRD.US,D,20230113,000000,49.0038,49.132,49.0038,49.132,364.89411604477,0
+PWRD.US,D,20230117,000000,49.2307,49.243,49.0906,49.0906,3347.9035147108,0
+PWRD.US,D,20230118,000000,49.3393,49.8128,48.6116,48.6116,3108.6951497481,0
+PWRD.US,D,20230119,000000,47.8298,47.9677,47.5613,47.8494,2492.4295315391,0
+PWRD.US,D,20230120,000000,48.4318,48.7271,48.4318,48.6665,1233.5448311847,0
+PWRD.US,D,20230123,000000,48.9249,49.3491,48.9249,49.1814,2371.811754291,0
+PWRD.US,D,20230124,000000,49.149,49.149,49.149,49.149,172.31111035448,0
+PWRD.US,D,20230125,000000,48.9249,49.0225,48.5795,49.0225,1828.524959291,0
+PWRD.US,D,20230126,000000,49.0926,49.3194,48.8953,49.3194,8516.2232305783,0
+PWRD.US,D,20230127,000000,49.1222,49.6548,49.1222,49.521,3319.5228612406,0
+PWRD.US,D,20230130,000000,49.3293,49.3293,48.6186,48.6186,7453.9759149813,0
+PWRD.US,D,20230131,000000,48.8163,49.3149,48.7572,49.3149,3787.8036434981,0
+PWRD.US,D,20230201,000000,49.1714,49.951,48.9939,49.6287,25093.565641446,0
+PWRD.US,D,20230202,000000,49.9016,50.02,49.5562,49.8212,4896.6763183675,0
+PWRD.US,D,20230203,000000,49.7043,49.8818,49.363,49.363,6551.8765725372,0
+PWRD.US,D,20230206,000000,49.7242,49.7242,48.9545,49.2208,10894.11655347,0
+PWRD.US,D,20230207,000000,49.576,49.576,48.7673,49.4434,1870.0823447295,0
+PWRD.US,D,20230208,000000,49.5958,49.5958,49.1415,49.1415,1552.8271827239,0
+PWRD.US,D,20230209,000000,49.7143,49.7143,49.1813,49.1911,13100.712360774,0
+PWRD.US,D,20230210,000000,49.3194,49.3194,48.9545,49.201,4923.029782304,0
+PWRD.US,D,20230213,000000,49.5662,49.6253,49.5662,49.5741,2570.4763285821,0
+PWRD.US,D,20230214,000000,49.2307,49.8423,49.2307,49.8137,3305.3325345056,0
+PWRD.US,D,20230215,000000,49.7437,50.2049,49.576,50.2049,1627.8331954664,0
+PWRD.US,D,20230216,000000,50.0299,50.0692,49.9114,49.9114,822.02535586753,0
+PWRD.US,D,20230217,000000,50.3849,50.3849,49.5266,49.7931,2028.2031283489,0
+PWRD.US,D,20230221,000000,49.8227,49.8227,48.7077,48.7077,4872.3500439645,0
+PWRD.US,D,20230222,000000,48.8621,48.8621,48.3427,48.402,2503.5790739739,0
+PWRD.US,D,20230223,000000,48.6381,48.6381,48.6381,48.6381,92.237123777984,0
+PWRD.US,D,20230224,000000,48.0469,48.1949,48.0469,48.1944,682.14927805037,0
+PWRD.US,D,20230227,000000,48.925,48.925,48.8656,48.9118,258.46666553171,0
+PWRD.US,D,20230228,000000,49.6254,49.6254,48.8443,48.8443,1740.3422145802,0
+PWRD.US,D,20230301,000000,49.0038,49.1618,49.0038,49.1055,523.01489966417,0
+PWRD.US,D,20230302,000000,49.2506,49.3952,49.2506,49.3952,574.70823277052,0
+PWRD.US,D,20230303,000000,49.2506,50.0267,49.2506,50.0267,800.73986576492,0
+PWRD.US,D,20230306,000000,50.0101,50.0101,49.9153,49.9153,438.88653402052,0
+PWRD.US,D,20230307,000000,49.3293,49.3293,48.9841,49.0624,1166.6475765765,0
+PWRD.US,D,20230308,000000,49.3293,49.3293,49.0531,49.248,6436.3267691231,0
+PWRD.US,D,20230309,000000,49.1518,49.1518,48.6272,48.6272,441.92731832089,0
+PWRD.US,D,20230310,000000,48.3427,48.3427,47.4801,47.4801,33153.671226968,0
+PWRD.US,D,20230313,000000,47.3069,47.3267,47.0602,47.2169,2471.1440414365,0
+PWRD.US,D,20230314,000000,48.1455,48.1455,47.9974,48.1044,600.04810194029,0
+PWRD.US,D,20230315,000000,46.8629,46.8629,46.3992,46.7262,6154.5474239552,0
+PWRD.US,D,20230316,000000,47.0503,47.5237,46.6064,47.4943,10561.657469963,0
+PWRD.US,D,20230317,000000,46.6853,46.715,46.5275,46.6704,3677.3218139179,0
+PWRD.US,D,20230320,000000,47.3562,47.3956,47.3463,47.3548,6614.7194480783,0
+PWRD.US,D,20230321,000000,48.0766,48.0766,47.731,47.81,7003.2339737,0
+PWRD.US,D,20230322,000000,48.2345,48.2345,47.2172,47.2172,1459.3868627768,0
+PWRD.US,D,20230323,000000,47.494,47.7606,46.9114,47.1621,330411.86994731,0
+PWRD.US,D,20230324,000000,46.556,47.0003,46.4572,46.9707,1187.967238055,0
+PWRD.US,D,20230327,000000,47.3162,47.494,47.3162,47.3371,1355.0726040218,0
+PWRD.US,D,20230328,000000,47.4446,47.6126,47.4249,47.5262,2763.8214771117,0
+PWRD.US,D,20230329,000000,48.0173,48.2345,48.0173,48.1933,975.28768136994,0
+PWRD.US,D,20230330,000000,48.6691,48.7127,48.6691,48.7127,265.34306595942,0
+PWRD.US,D,20230331,000000,48.9751,49.1349,48.9564,49.1349,553.97960717483,0
+PWRD.US,D,20230403,000000,49.2021,49.38,49.2021,49.3701,1788.5337957418,0
+PWRD.US,D,20230404,000000,48.4419,48.5505,48.4221,48.4518,1789.5465555355,0
+PWRD.US,D,20230405,000000,47.563,47.662,47.563,47.662,1406.7233535024,0
+PWRD.US,D,20230406,000000,47.5927,47.6916,47.5631,47.5772,5411.1755779435,0
+PWRD.US,D,20230410,000000,47.81,47.8198,47.731,47.8198,6592.0534974423,0
+PWRD.US,D,20230411,000000,48.1123,48.195,48.047,48.047,1531.2928081322,0
+PWRD.US,D,20230412,000000,48.7975,48.7975,48.2958,48.2958,1220.3755514546,0
+PWRD.US,D,20230413,000000,48.3431,48.5998,48.3431,48.5393,851.73098653387,0
+PWRD.US,D,20230414,000000,48.4617,48.5308,48.4358,48.5053,1094.7933370311,0
+PWRD.US,D,20230417,000000,48.6671,48.7084,48.5407,48.7051,1788.5337957418,0
+PWRD.US,D,20230418,000000,48.8072,48.8961,48.8072,48.8961,7881.2967148711,0
+PWRD.US,D,20230419,000000,48.6889,48.8564,48.6789,48.8485,2244.275702924,0
+PWRD.US,D,20230420,000000,48.9258,49.005,48.8171,48.9258,1590.0328761691,0
+PWRD.US,D,20230421,000000,48.5998,48.6493,48.511,48.6068,2939.0289214284,0
+PWRD.US,D,20230424,000000,48.5505,48.9948,48.5505,48.9906,2253.3905410676,0
+PWRD.US,D,20230425,000000,48.3828,48.4024,48.2607,48.2817,902.36897622078,0
+PWRD.US,D,20230426,000000,48.0173,48.0371,47.731,47.7803,1751.0616833734,0
+PWRD.US,D,20230427,000000,47.6126,48.205,47.6126,48.205,3061.5728564707,0
+PWRD.US,D,20230428,000000,48.1851,48.8466,48.1851,48.8466,6823.9754902084,0
+PWRD.US,D,20230501,000000,48.906,49.0245,48.8858,48.8858,2127.8083266441,0
+PWRD.US,D,20230502,000000,48.1753,48.5899,48.1566,48.5407,9305.2369848671,0
+PWRD.US,D,20230503,000000,48.748,48.7579,48.432,48.432,8366.4086560717,0
+PWRD.US,D,20230504,000000,48.1456,48.3037,47.8889,47.9341,5655.2506882344,0
+PWRD.US,D,20230505,000000,48.7975,48.8072,48.7868,48.7868,415.23151543268,0
+PWRD.US,D,20230508,000000,48.8861,48.8861,48.7312,48.7312,1863.4780204784,0
+PWRD.US,D,20230509,000000,48.6394,48.7229,48.6394,48.7229,435.48671130745,0
+PWRD.US,D,20230510,000000,49.1628,49.1628,48.4813,48.7056,2868.1357358667,0
+PWRD.US,D,20230511,000000,48.4024,48.4617,48.4024,48.4558,868.94790302742,0
+PWRD.US,D,20230512,000000,48.3533,48.5336,48.3533,48.5336,153.93948864821,0
+PWRD.US,D,20230515,000000,49.0295,49.0295,48.8789,48.8789,176.22020411046,0
+PWRD.US,D,20230516,000000,48.5341,48.5341,48.5341,48.5341,190.39884122279,0
+PWRD.US,D,20230517,000000,48.9444,49.1232,48.9444,49.0889,1769.2913596607,0
+PWRD.US,D,20230518,000000,49.1232,49.255,48.9948,49.255,1547.4969648321,0
+PWRD.US,D,20230519,000000,49.4786,49.4786,49.1528,49.1915,82777.921741196,0
+PWRD.US,D,20230522,000000,49.3008,49.3008,48.9355,48.9536,1240.6307473294,0
+PWRD.US,D,20230523,000000,48.7874,48.7874,48.4395,48.4395,798.05471746574,0
+PWRD.US,D,20230524,000000,47.8446,47.8446,47.7013,47.8058,6580.9131397112,0
+PWRD.US,D,20230525,000000,47.879,47.9574,47.6126,47.9574,17829.636168762,0
+PWRD.US,D,20230526,000000,48.353,48.4616,48.3431,48.4616,1151.5078854804,0
+PWRD.US,D,20230530,000000,48.5998,48.5998,48.2296,48.3959,1054.2829452815,0
+PWRD.US,D,20230531,000000,47.6126,47.6819,47.6126,47.6819,366.61904533325,0
+PWRD.US,D,20230601,000000,47.9187,48.1556,47.8198,48.1556,2065.0172194323,0
+PWRD.US,D,20230602,000000,49.2021,49.2714,49.1922,49.2616,2580.5119544451,0
+PWRD.US,D,20230605,000000,49.2616,49.2616,48.9618,48.9618,1197.0820761986,0
+PWRD.US,D,20230606,000000,49.1132,49.1528,49.0145,49.1018,17496.438196622,0
+PWRD.US,D,20230607,000000,49.5574,49.5873,49.5373,49.5873,1027.9511906443,0
+PWRD.US,D,20230608,000000,49.686,49.7256,49.4786,49.7158,1838.1590256349,0
+PWRD.US,D,20230609,000000,49.7552,49.7552,49.5922,49.6099,4848.081132625,0
+PWRD.US,D,20230612,000000,49.7058,49.8735,49.7058,49.8735,1347.9832854656,0
+PWRD.US,D,20230613,000000,50.0119,50.3181,50.0119,50.2774,5650.1868892657,0
+PWRD.US,D,20230614,000000,50.2784,50.2784,50.081,50.1112,1063.3977834252,0
+PWRD.US,D,20230615,000000,50.318,50.5747,50.318,50.5597,7505.5628313942,0
+PWRD.US,D,20230616,000000,50.6735,50.7782,50.5998,50.5998,4967.5867882861,0
+PWRD.US,D,20230620,000000,50.6306,50.6306,50.1845,50.3521,1825.0562777941,0
+PWRD.US,D,20230621,000000,50.2936,50.5811,50.2936,50.4554,1781.6746194496,0
+PWRD.US,D,20230622,000000,50.3729,50.4026,50.2837,50.2837,4137.3995551318,0
+PWRD.US,D,20230623,000000,49.9467,49.9467,49.7189,49.778,1434.6213526938,0
+PWRD.US,D,20230626,000000,49.9268,50.3334,49.9268,50.2495,3042.7693387655,0
+PWRD.US,D,20230627,000000,50.5414,51.0084,50.5414,51.0084,527.6420305618,0
+PWRD.US,D,20230628,000000,50.8486,50.8883,50.8213,50.8213,1476.9941352629,0
+PWRD.US,D,20230629,000000,50.9379,51.156,50.819,51.156,2295.192389155,0
+PWRD.US,D,20230630,000000,51.5821,51.8696,51.5821,51.8696,3344.4231956259,0
+PWRD.US,D,20230703,000000,51.9192,51.9192,51.711,51.8113,1544.5888122182,0
+PWRD.US,D,20230705,000000,51.8994,51.8994,51.4693,51.4693,7690.6600362764,0
+PWRD.US,D,20230706,000000,50.6405,50.8486,50.6206,50.8288,21229.772942853,0
+PWRD.US,D,20230707,000000,50.9477,51.4533,50.9477,51.0766,1231.8373218278,0
+PWRD.US,D,20230710,000000,51.4006,51.5264,51.3393,51.5264,644.67162051432,0
+PWRD.US,D,20230711,000000,51.5226,51.6993,51.4633,51.6993,2133.7722650826,0
+PWRD.US,D,20230712,000000,52.0971,52.0971,52.0971,52.0971,718.31955212237,0
+PWRD.US,D,20230713,000000,52.3355,52.5037,52.3355,52.4743,1819.0030231413,0
+PWRD.US,D,20230714,000000,52.5338,52.5338,51.9788,52.0319,12884.352528307,0
+PWRD.US,D,20230717,000000,52.0678,52.4246,52.0678,52.3627,1143.056253588,0
+PWRD.US,D,20230718,000000,52.2957,52.6303,52.2957,52.6303,1940.0681161957,0
+PWRD.US,D,20230719,000000,52.4247,52.4247,52.2562,52.3687,1175.3402784025,0
+PWRD.US,D,20230720,000000,52.385,52.4434,52.3156,52.3925,4463.266430603,0
+PWRD.US,D,20230721,000000,52.3355,52.4148,52.3117,52.3316,5962.4558329258,0
+PWRD.US,D,20230724,000000,52.5139,52.5536,52.4259,52.4259,16501.172183305,0
+PWRD.US,D,20230725,000000,52.5833,52.8261,52.5833,52.7816,536.72191254087,0
+PWRD.US,D,20230726,000000,52.831,52.831,52.6526,52.7344,1281.272234825,0
+PWRD.US,D,20230727,000000,52.9897,53.0381,52.4346,52.4993,4716.4942502417,0
+PWRD.US,D,20230728,000000,53.0404,53.1483,52.9195,53.0392,313130.82768193,0
+PWRD.US,D,20230731,000000,53.1583,53.307,53.1283,53.2276,6318.5889816607,0
+PWRD.US,D,20230801,000000,52.9103,53.178,52.9103,52.9946,5158.38183989,0
+PWRD.US,D,20230802,000000,53.297,53.3663,52.95,53.1384,7329.4825086643,0
+PWRD.US,D,20230803,000000,53.059,53.059,52.5833,52.7024,4372.4676108123,0
+PWRD.US,D,20230804,000000,53.0096,53.0096,52.7023,52.7221,2532.2781963864,0
+PWRD.US,D,20230807,000000,53.2375,53.3366,53.2375,53.3366,769.77221667046,0
+PWRD.US,D,20230808,000000,52.5338,52.9996,52.5338,52.9996,3083.1243697837,0
+PWRD.US,D,20230809,000000,53.1284,53.1284,52.8373,52.8373,2398.0977182512,0
+PWRD.US,D,20230810,000000,52.7024,52.7024,52.3653,52.5734,8394.8553275425,0
+PWRD.US,D,20230811,000000,52.4148,52.5833,52.3653,52.3653,4526.8256044566,0
+PWRD.US,D,20230814,000000,52.3255,52.6771,52.3255,52.6771,516.54439703182,0
+PWRD.US,D,20230815,000000,52.4842,52.4842,51.9588,51.9588,946.32547737469,0
+PWRD.US,D,20230816,000000,51.9786,51.9786,51.5524,51.5524,2139.8255197353,0
+PWRD.US,D,20230817,000000,51.661,51.661,51.0371,51.0371,10285.488530741,0
+PWRD.US,D,20230818,000000,50.6603,51.3741,50.6603,51.2732,2491.9231653683,0
+PWRD.US,D,20230821,000000,51.4136,51.7408,51.3938,51.6951,1227.801818726,0
+PWRD.US,D,20230822,000000,51.6019,51.6019,51.4434,51.4458,2250.8018550351,0
+PWRD.US,D,20230823,000000,51.6614,51.8597,51.6614,51.7952,1743.3373399824,0
+PWRD.US,D,20230824,000000,51.5424,51.5424,51.146,51.146,9537.9115811305,0
+PWRD.US,D,20230825,000000,51.6714,51.8308,51.6417,51.8308,1323.645017394,0
+PWRD.US,D,20230828,000000,52.1669,52.3057,52.1669,52.2203,6242.9232985017,0
+PWRD.US,D,20230829,000000,52.4047,52.7616,52.3949,52.7616,9325.0387925099,0
+PWRD.US,D,20230830,000000,52.9203,52.9203,52.9057,52.9057,398.50593130384,0
+PWRD.US,D,20230831,000000,53.0492,53.0492,52.8364,52.8509,1255.0414646632,0
+PWRD.US,D,20230901,000000,53.2076,53.2076,52.9103,53.1086,15857.509438567,0
+PWRD.US,D,20230905,000000,52.7616,52.7816,52.6626,52.6626,2557.5000907728,0
+PWRD.US,D,20230906,000000,52.3355,52.4471,52.1517,52.4471,2389.0178362722,0
+PWRD.US,D,20230907,000000,52.4644,52.5437,52.3156,52.5337,3442.2841458448,0
+PWRD.US,D,20230908,000000,52.5932,52.6626,52.4924,52.4924,3281.8728975478,0
+PWRD.US,D,20230911,000000,52.6626,52.6626,52.4346,52.6395,3710.6451021153,0
+PWRD.US,D,20230912,000000,52.494,52.7221,52.4842,52.494,4204.9942320871,0
+PWRD.US,D,20230913,000000,52.0578,52.2119,52.0578,52.2119,573.04144045717,0
+PWRD.US,D,20230914,000000,52.7915,52.8509,52.7024,52.831,39514.637497158,0
+PWRD.US,D,20230915,000000,52.6328,52.6328,52.4048,52.4148,6847.2398879979,0
+PWRD.US,D,20230918,000000,52.1683,52.4347,52.1683,52.3677,1126.9142411807,0
+PWRD.US,D,20230919,000000,52.4738,52.4738,52.0567,52.2332,2795.4780610233,0
+PWRD.US,D,20230920,000000,52.3646,52.5134,51.8189,51.8189,4159.9615846806,0
+PWRD.US,D,20230921,000000,51.392,51.392,50.9258,50.9553,4290.9681268339,0
+PWRD.US,D,20230922,000000,51.0449,51.0646,50.7329,50.7329,4229.495826285,0
+PWRD.US,D,20230925,000000,50.9456,50.9456,50.9456,50.9456,306.35376011214,0
+PWRD.US,D,20230926,000000,50.7438,50.7438,50.2385,50.2385,4030.9705277913,0
+PWRD.US,D,20230927,000000,50.618,50.618,50.3214,50.6141,2456.8765366888,0
+PWRD.US,D,20230928,000000,50.6379,51.4217,50.6379,51.1151,1201.2292172818,0
+PWRD.US,D,20230929,000000,50.9852,50.9852,50.7839,50.7839,1182.0821072748,0
+PWRD.US,D,20231002,000000,50.4191,50.4191,50.2212,50.3402,42118.60330226,0
+PWRD.US,D,20231003,000000,50.2013,50.2013,49.691,49.9046,5667.5445620746,0
+PWRD.US,D,20231004,000000,49.5563,50.0624,49.5166,50.0624,2158.5847176323,0
+PWRD.US,D,20231005,000000,49.8837,49.9234,49.844,49.9234,1626.4966079638,0
+PWRD.US,D,20231006,000000,49.5663,50.757,49.5663,50.7075,1670.8372837695,0
+PWRD.US,D,20231009,000000,50.7173,51.0936,50.7172,51.0548,13277.009175913,0
+PWRD.US,D,20231010,000000,51.8287,51.8287,51.4417,51.4417,2584.8598509462,0
+PWRD.US,D,20231011,000000,51.6104,51.8786,51.5212,51.8786,1978.1987865136,0
+PWRD.US,D,20231012,000000,51.8684,51.908,51.533,51.533,1123.6330346218,0
+PWRD.US,D,20231013,000000,51.7593,51.7593,50.9201,50.9201,4323.2158910562,0
+PWRD.US,D,20231016,000000,51.4119,51.6667,51.2829,51.6203,10154.014759506,0
+PWRD.US,D,20231017,000000,51.8684,52.0173,51.8684,51.9577,6837.533757766,0
+PWRD.US,D,20231018,000000,51.1341,51.1837,50.7966,50.8562,9021.312041197,0
+PWRD.US,D,20231019,000000,50.7173,50.8462,50.3898,50.3898,2718.8896209952,0
+PWRD.US,D,20231020,000000,50.2807,50.2807,49.7945,49.8243,319603.56023699,0
+PWRD.US,D,20231023,000000,49.7845,50.2212,49.6604,49.7212,6650.0936282237,0
+PWRD.US,D,20231024,000000,50.1716,50.3205,49.874,50.0028,9892.0016751999,0
+PWRD.US,D,20231025,000000,50.3898,50.4495,50.0128,50.0422,8946.7390864328,0
+PWRD.US,D,20231026,000000,49.5067,49.5078,49.5067,49.5078,759.83794448866,0
+PWRD.US,D,20231027,000000,49.6754,49.6754,49.1396,49.1996,6583.5826145152,0
+PWRD.US,D,20231030,000000,49.7052,50.0624,49.6952,50.023,82746.755251868,0
+PWRD.US,D,20231031,000000,49.874,50.1461,49.5861,50.1461,6484.8238365843,0
+PWRD.US,D,20231101,000000,50.2311,50.5785,50.2311,50.5487,5928.5499037491,0
+PWRD.US,D,20231102,000000,50.8265,51.144,50.8265,51.0795,11856.092064866,0
+PWRD.US,D,20231103,000000,51.2928,51.5408,51.2334,51.4038,15193.735661877,0
+PWRD.US,D,20231106,000000,51.4417,51.4417,51.0943,51.2946,12121.128377068,0
+PWRD.US,D,20231107,000000,51.154,51.2829,51.0548,51.1541,1940.9123091315,0
+PWRD.US,D,20231108,000000,51.2928,51.5112,51.2928,51.392,34236.040435164,0
+PWRD.US,D,20231109,000000,51.5112,51.7277,51.1042,51.1242,8427.7516309797,0
+PWRD.US,D,20231110,000000,51.392,51.9161,51.392,51.9161,3744.7716203181,0
+PWRD.US,D,20231113,000000,51.6799,52.0173,51.6799,51.9797,1459.2113310605,0
+PWRD.US,D,20231114,000000,52.6324,53.1285,52.6324,53.0144,669.14110761336,0
+PWRD.US,D,20231115,000000,53.0791,53.1436,52.9494,52.9494,5016.5428218363,0
+PWRD.US,D,20231116,000000,52.96,53.0311,52.8121,53.0311,3039.3517779547,0
+PWRD.US,D,20231117,000000,53.0791,53.337,53.0791,53.2775,49346.133458589,0
+PWRD.US,D,20231120,000000,53.4207,53.6216,53.3865,53.5057,7932.9499986933,0
+PWRD.US,D,20231121,000000,53.2778,53.3271,53.2778,53.2866,1443.0874489493,0
+PWRD.US,D,20231122,000000,53.2874,53.3767,53.2864,53.3735,6290.3295086184,0
+PWRD.US,D,20231124,000000,53.4065,53.4505,53.4065,53.4505,1999.3613817845,0
+PWRD.US,D,20231127,000000,53.2414,53.2414,53.2414,53.2414,234.80403324384,0
+PWRD.US,D,20231128,000000,53.3174,53.3174,53.1535,53.1936,2687.6495994049,0
+PWRD.US,D,20231129,000000,53.476,53.476,53.3125,53.3125,3003.0730432045,0
+PWRD.US,D,20231130,000000,53.6446,53.8531,53.5156,53.8531,2814.6251710303,0
+PWRD.US,D,20231201,000000,54.3294,54.5775,54.1805,54.5406,9547.3536950737,0
+PWRD.US,D,20231204,000000,54.1507,54.3294,54.0714,54.2403,4218.4106573336,0
+PWRD.US,D,20231205,000000,53.9323,53.9323,53.7043,53.7043,2204.9408787019,0
+PWRD.US,D,20231206,000000,54.0416,54.0416,53.529,53.529,4976.2331165584,0
+PWRD.US,D,20231207,000000,53.6943,53.7439,53.6536,53.6834,3050.4369469061,0
+PWRD.US,D,20231208,000000,53.6645,54.0571,53.6645,54.0571,4581.1980048348,0
+PWRD.US,D,20231211,000000,54.378,54.3887,54.3691,54.3792,5170.7274445243,0
+PWRD.US,D,20231212,000000,54.6916,54.7846,54.6916,54.7846,459.53064016821,0
+PWRD.US,D,20231213,000000,54.4684,55.2151,54.4684,55.2151,2279.513833466,0
+PWRD.US,D,20231214,000000,55.5942,55.7583,55.55,55.6889,5271.5017077191,0
+PWRD.US,D,20231215,000000,55.6889,55.6889,55.5202,55.6036,5579.8709530951,0
+PWRD.US,D,20231218,000000,55.8277,55.9766,55.8264,55.8264,4066.2415199095,0
+PWRD.US,D,20231219,000000,56.18,56.3327,56.18,56.3327,23481.78177075,0
+PWRD.US,D,20231220,000000,56.2384,56.2384,55.4299,55.4299,1139.814250836,0
+PWRD.US,D,20231221,000000,56.0327,56.186,55.784,56.186,1625.2906910069,0
+PWRD.US,D,20231222,000000,56.4307,56.4307,56.3511,56.3751,1449.3934300754,0
+PWRD.US,D,20231226,000000,56.6296,56.7391,56.6296,56.6954,2033.3723363679,0
+PWRD.US,D,20231227,000000,56.7689,56.7689,56.7689,56.7689,296.51252557021,0
+PWRD.US,D,20231228,000000,56.6495,56.7491,56.6396,56.6396,8018.9048440648,0
+PWRD.US,D,20231229,000000,56.6495,56.6495,56.4512,56.455,2599.2589529646,0
+PWRD.US,D,20240102,000000,56.2218,56.2218,55.9531,55.9764,3244.5506187818,0
+PWRD.US,D,20240103,000000,55.5154,55.6683,55.433,55.4954,8552.6273900912,0
+PWRD.US,D,20240104,000000,55.9034,55.9034,55.4556,55.4556,3116.8994637058,0
+PWRD.US,D,20240105,000000,55.6688,55.6746,55.3869,55.4404,1945.9262695048,0
+PWRD.US,D,20240108,000000,55.4755,56.0127,55.2666,56.0127,4793.4516421842,0
+PWRD.US,D,20240109,000000,55.7143,55.8535,55.7143,55.8039,3186.2532408731,0
+PWRD.US,D,20240110,000000,55.8337,55.9233,55.8337,55.9091,1060.4092016155,0
+PWRD.US,D,20240111,000000,55.8635,56.027,55.8635,56.027,729.72235106431,0
+PWRD.US,D,20240112,000000,56.3909,56.419,56.3909,56.419,421.14829903023,0
+PWRD.US,D,20240116,000000,56.1819,56.2118,55.8933,55.9443,6008.6504334194,0
+PWRD.US,D,20240117,000000,55.8039,55.8187,55.575,55.7143,5591.5226432104,0
+PWRD.US,D,20240118,000000,56.1123,56.4099,56.0526,56.4099,92982.307509996,0
+PWRD.US,D,20240119,000000,56.4257,56.9483,56.4257,56.9483,1434.3165219956,0
+PWRD.US,D,20240122,000000,57.525,57.525,57.1968,57.2502,5450.8048344652,0
+PWRD.US,D,20240123,000000,57.1868,57.1868,56.9879,57.1266,2293.7002825465,0
+PWRD.US,D,20240124,000000,57.3361,57.3361,57.1961,57.1961,1320.7371477941,0
+PWRD.US,D,20240125,000000,57.5748,57.6743,57.4505,57.6743,3172.1814599986,0
+PWRD.US,D,20240126,000000,57.6245,57.8832,57.6245,57.7902,1243.3423529842,0
+PWRD.US,D,20240129,000000,57.6842,58.1367,57.6842,58.1367,1007.1374597334,0
+PWRD.US,D,20240130,000000,58.301,58.7687,58.301,58.7638,5333.2049514425,0
+PWRD.US,D,20240131,000000,58.5995,58.5995,57.8208,57.8208,2312.7976994476,0
+PWRD.US,D,20240201,000000,58.3608,58.8284,58.3608,58.8284,87239.010658782,0
+PWRD.US,D,20240202,000000,59.0472,59.5248,59.0472,59.3764,8616.9555312319,0
+PWRD.US,D,20240205,000000,58.8781,59.107,58.8284,58.9677,9270.2882146917,0
+PWRD.US,D,20240206,000000,59.3457,59.3457,59.1207,59.1467,1852.4494394098,0
+PWRD.US,D,20240207,000000,59.3755,59.6641,59.3656,59.5944,383675.14656139,0
+PWRD.US,D,20240208,000000,59.7437,59.8133,59.7437,59.8133,792.04023779432,0
+PWRD.US,D,20240209,000000,59.9526,60.261,59.9526,60.2037,5861.9018614422,0
+PWRD.US,D,20240212,000000,60.072,60.1118,60.072,60.0966,7682.1872302817,0
+PWRD.US,D,20240213,000000,59.873,59.873,59.5048,59.8455,7578.6591281335,0
+PWRD.US,D,20240214,000000,60.5594,60.8237,60.4003,60.8237,6490.1063647689,0
+PWRD.US,D,20240215,000000,60.9873,61.3972,60.9276,61.3972,5930.2505114042,0
+PWRD.US,D,20240216,000000,61.5046,61.9433,61.5046,61.5648,2905.822750588,0
+PWRD.US,D,20240220,000000,61.5842,61.5842,61.1365,61.2141,3818.4782530211,0
+PWRD.US,D,20240221,000000,61.1365,61.3192,60.9077,61.3192,3973.2678426408,0
+PWRD.US,D,20240222,000000,61.8628,62.3105,61.8628,62.2923,5702.0866357959,0
+PWRD.US,D,20240223,000000,62.4101,62.5195,62.4101,62.4785,1963.0134319953,0
+PWRD.US,D,20240226,000000,62.7184,62.8478,62.7184,62.7642,1599.1573836685,0
+PWRD.US,D,20240227,000000,62.8278,62.8578,62.7284,62.7654,3688.8168435345,0
+PWRD.US,D,20240228,000000,63.1805,63.2357,63.0849,63.0849,1612.2240373377,0
+PWRD.US,D,20240229,000000,63.2996,63.5119,63.2756,63.5119,1596.1420020525,0
+PWRD.US,D,20240301,000000,63.6437,64.0999,63.6039,64.0999,2727.9152352459,0
+PWRD.US,D,20240304,000000,64.549,64.5689,64.3935,64.3935,1707.7111218433,0
+PWRD.US,D,20240305,000000,64.3103,64.3302,63.7829,64.0949,50961.959564274,0
+PWRD.US,D,20240306,000000,64.4953,64.9072,64.4595,64.6705,3394.3145723749,0
+PWRD.US,D,20240307,000000,65.1161,65.1957,65.0465,65.1957,4740.1799003021,0
+PWRD.US,D,20240308,000000,65.4743,65.4743,64.6467,64.8376,3583.2784869756,0
+PWRD.US,D,20240311,000000,64.2307,64.304,63.9023,64.304,2386.1719854362,0
+PWRD.US,D,20240312,000000,64.4396,65.2093,64.4396,65.2093,3926.0268639906,0
+PWRD.US,D,20240313,000000,65.4443,65.5341,65.4443,65.5315,999.09644209081,0
+PWRD.US,D,20240314,000000,65.5936,65.7529,65.4147,65.55,25061.841737517,0
+PWRD.US,D,20240315,000000,65.3649,65.6732,65.3649,65.5936,29024.0531809,0
+PWRD.US,D,20240318,000000,66.0156,66.175,65.9612,65.9612,5418.050205541,0
+PWRD.US,D,20240319,000000,65.951,66.4737,65.9061,66.4338,5627.9820729785,0
+PWRD.US,D,20240320,000000,66.6528,67.2501,66.5531,67.1816,5564.7011751385,0
+PWRD.US,D,20240321,000000,67.6683,68.136,67.6682,67.9776,3305.6735681193,0
+PWRD.US,D,20240322,000000,67.9769,67.9769,67.7281,67.848,11053.063489391,0
+PWRD.US,D,20240325,000000,67.8376,67.9271,67.6981,67.6981,8347.0517627077,0
+PWRD.US,D,20240326,000000,68.0366,68.0366,67.4891,67.4891,8788.0091301961,0
+PWRD.US,D,20240327,000000,67.6583,68.0397,67.597,68.0397,3363.9321724799,0
+PWRD.US,D,20240328,000000,67.9968,68.1163,67.9968,68.1163,1527.7816764234,0
+PWRD.US,D,20240401,000000,67.8475,67.9769,67.7081,67.8475,104926.75982963,0
+PWRD.US,D,20240402,000000,67.1506,67.5782,67.1506,67.4392,14317.554250979,0
+PWRD.US,D,20240403,000000,67.9968,68.4847,67.9968,68.364,27018.934460298,0
+PWRD.US,D,20240404,000000,68.9028,69.0123,67.3896,67.4592,7192.9287211492,0
+PWRD.US,D,20240405,000000,67.6285,68.8927,67.6285,68.8782,157849.6795978,0
+PWRD.US,D,20240408,000000,69.2911,69.2911,68.8531,68.9626,17763.852036521,0
+PWRD.US,D,20240409,000000,69.1517,69.1517,67.7879,68.2641,10918.466024144,0
+PWRD.US,D,20240410,000000,67.3896,68.4448,67.3896,68.4348,21862.043515684,0
+PWRD.US,D,20240411,000000,68.5244,68.675,67.957,68.5344,7959.3307061006,0
+PWRD.US,D,20240412,000000,68.2358,68.4448,67.3906,67.6175,4761.1342184398,0
+PWRD.US,D,20240415,000000,68.395,68.5942,66.9316,67.0359,3844.0634291074,0
+PWRD.US,D,20240416,000000,66.8121,67.1606,66.4737,66.8917,12424.149609258,0
+PWRD.US,D,20240417,000000,67.3198,67.3198,66.2845,66.7126,11631.631698214,0
+PWRD.US,D,20240418,000000,66.7424,66.9167,66.1152,66.1469,1775.8829743041,0
+PWRD.US,D,20240419,000000,66.0455,66.1053,65.5291,65.6072,3024.4251332747,0
+PWRD.US,D,20240422,000000,66.0057,66.379,65.7766,66.2047,7828.7510756371,0
+PWRD.US,D,20240423,000000,66.5632,67.4095,66.5632,67.4095,4676.7596879864,0
+PWRD.US,D,20240424,000000,67.957,67.957,67.1891,67.5289,7154.759290706,0
+PWRD.US,D,20240425,000000,66.7126,68.0049,66.7126,67.9868,40836.268280732,0
+PWRD.US,D,20240426,000000,68.1561,68.4648,68.0267,68.2656,14391.884194474,0
+PWRD.US,D,20240429,000000,68.3453,68.6638,68.2756,68.6638,6427.5311948937,0
+PWRD.US,D,20240430,000000,68.4847,68.6042,67.2447,67.2447,8737.7861954025,0
+PWRD.US,D,20240501,000000,67.0611,67.2302,66.155,66.4847,73167.784783504,0
+PWRD.US,D,20240502,000000,66.9017,67.2801,66.9017,67.2801,4559.2380205692,0
+PWRD.US,D,20240503,000000,68.0466,68.2059,67.7678,68.186,15732.836553465,0
+PWRD.US,D,20240506,000000,68.624,69.2213,68.624,69.2213,25248.073779473,0
+PWRD.US,D,20240507,000000,69.3508,69.7192,69.2911,69.2911,9337.4480368389,0
+PWRD.US,D,20240508,000000,69.1018,70.0079,69.1018,69.8784,19424.222260799,0
+PWRD.US,D,20240509,000000,70.0576,70.6152,70.0576,70.6052,10878.287676309,0
+PWRD.US,D,20240510,000000,70.9636,71.0632,70.2368,70.3364,6925.7427080469,0
+PWRD.US,D,20240513,000000,70.4758,70.4758,69.4504,69.4504,5717.3788969112,0
+PWRD.US,D,20240514,000000,69.4504,69.9183,69.4504,69.9183,30511.43734585,0
+PWRD.US,D,20240515,000000,70.411,71.0532,70.411,71.0333,16725.241744988,0
+PWRD.US,D,20240516,000000,70.8292,70.8292,69.9879,69.9879,7762.4568017094,0
+PWRD.US,D,20240517,000000,70.1174,70.197,69.9481,70.1771,9548.3843629723,0
+PWRD.US,D,20240520,000000,70.5354,70.559,70.3464,70.3962,12527.608854933,0
+PWRD.US,D,20240521,000000,70.3763,70.6549,70.3763,70.6449,7164.8038776648,0
+PWRD.US,D,20240522,000000,70.5903,70.7148,70.3561,70.4416,3980.6698117462,0
+PWRD.US,D,20240523,000000,71.0831,71.0831,70.4259,70.4259,3422.1907768406,0
+PWRD.US,D,20240524,000000,70.6251,71.8895,70.6251,71.561,10236.438569646,0
+PWRD.US,D,20240528,000000,72.1583,72.1583,71.1727,71.4713,13437.648433394,0
+PWRD.US,D,20240529,000000,70.6749,70.7446,70.416,70.416,9147.6053433188,0
+PWRD.US,D,20240530,000000,70.4858,70.7844,70.4858,70.6649,6291.9292709508,0
+PWRD.US,D,20240531,000000,70.5057,70.6649,69.311,70.6563,16521.336629725,0
+PWRD.US,D,20240603,000000,70.8243,70.8243,68.7137,69.2912,13178.498089859,0
+PWRD.US,D,20240604,000000,69.1915,69.1915,67.9421,68.4847,15632.390683877,0
+PWRD.US,D,20240605,000000,68.8728,69.4205,68.6538,69.3408,22976.992668103,0
+PWRD.US,D,20240606,000000,69.5897,69.5897,68.2158,68.4348,39765.515310931,0
+PWRD.US,D,20240607,000000,68.0874,68.57,68.0267,68.0267,2686.9270114613,0
+PWRD.US,D,20240610,000000,68.0665,68.8332,68.0566,68.8332,3101.768452857,0
+PWRD.US,D,20240611,000000,68.3752,68.8201,68.186,68.7733,6561.1242014449,0
+PWRD.US,D,20240612,000000,69.1417,69.8908,69.1417,69.4067,6780.0961971453,0
+PWRD.US,D,20240613,000000,69.092,69.092,68.2108,68.85,10361.99590663,0
+PWRD.US,D,20240614,000000,68.0168,68.0168,67.5389,67.9271,4388.4800422708,0
+PWRD.US,D,20240617,000000,68.2557,68.6937,67.6384,68.5045,86833.445340861,0
+PWRD.US,D,20240618,000000,68.5543,69.4802,68.5543,69.4802,19185.161091181,0
+PWRD.US,D,20240620,000000,69.3508,69.6892,69.2671,69.4205,5275.417070727,0
+PWRD.US,D,20240621,000000,69.2612,69.2612,68.8032,69.1517,3831.005466061,0
+PWRD.US,D,20240624,000000,69.5479,69.7881,69.3788,69.4786,66392.793884648,0
+PWRD.US,D,20240625,000000,68.5802,69.1692,68.5602,69.1292,10886.987702195,0
+PWRD.US,D,20240626,000000,68.7498,68.7498,68.2108,68.4904,83166.047665062,0
+PWRD.US,D,20240627,000000,68.66,68.66,68.257,68.4704,6156.7378006706,0
+PWRD.US,D,20240628,000000,68.4204,68.6301,67.8614,68.091,3580.2442075491,0
+PWRD.US,D,20240701,000000,67.8814,68.7,67.8814,68.1809,23155.384683127,0
+PWRD.US,D,20240702,000000,68.1809,68.5702,68.1809,68.5702,28666.997338397,0
+PWRD.US,D,20240703,000000,68.9496,69.6982,68.9496,69.6982,2169.7842623255,0
+PWRD.US,D,20240705,000000,69.7382,69.7382,69.0793,69.3189,6148.7238237091,0
+PWRD.US,D,20240708,000000,69.5685,69.7981,69.428,69.5984,4292.4864100022,0
+PWRD.US,D,20240709,000000,69.4586,69.5884,69.0893,69.1192,9994.4310181078,0
+PWRD.US,D,20240710,000000,69.1442,69.9557,69.1292,69.9557,3605.2878855538,0
+PWRD.US,D,20240711,000000,69.8579,70.2373,69.8579,69.9578,3469.0502772083,0
+PWRD.US,D,20240712,000000,69.9578,70.2573,69.8879,69.9179,18645.519148045,0
+PWRD.US,D,20240715,000000,69.6683,69.9179,69.6683,69.7182,5894.2800551815,0
+PWRD.US,D,20240716,000000,69.9977,70.5102,69.9976,70.4769,4650.110131909,0
+PWRD.US,D,20240717,000000,69.8879,69.8879,68.7698,68.8298,15715.408821497,0
+PWRD.US,D,20240718,000000,69.1114,69.1842,68.3306,68.5502,3825.672251995,0
+PWRD.US,D,20240719,000000,68.5302,68.6301,68.3606,68.3905,4707.2097177597,0
+PWRD.US,D,20240722,000000,68.1809,69.239,67.7317,69.1792,29140.823726246,0
+PWRD.US,D,20240723,000000,69.3089,69.6483,69.1891,69.1891,3078.3689003353,0
+PWRD.US,D,20240724,000000,68.2777,68.2777,67.2124,67.2325,9462.5032972884,0
+PWRD.US,D,20240725,000000,66.9131,67.1627,66.1344,66.3541,7552.1715390914,0
+PWRD.US,D,20240726,000000,67.1427,67.3923,67.1327,67.3923,2191.8226989696,0
+PWRD.US,D,20240729,000000,67.4123,67.4123,67.0029,67.2625,6168.7587661128,0
+PWRD.US,D,20240730,000000,67.3823,67.5121,67.2822,67.3423,2791.8692239618,0
+PWRD.US,D,20240731,000000,68.6107,68.66,68.6102,68.66,2257.938008902,0
+PWRD.US,D,20240801,000000,68.4604,68.7798,66.8233,67.2025,9338.2866543852,0
+PWRD.US,D,20240802,000000,65.795,65.795,64.989,65.4756,23234.522705622,0
+PWRD.US,D,20240805,000000,63.539,64.8068,63.0898,64.1263,17474.476764546,0
+PWRD.US,D,20240806,000000,64.4175,65.835,64.4174,65.0863,9672.8701925277,0
+PWRD.US,D,20240807,000000,66.0846,66.2043,65.1162,65.1861,16573.906103497,0
+PWRD.US,D,20240808,000000,65.785,66.5537,65.6553,66.5537,2752.8010862745,0
+PWRD.US,D,20240809,000000,66.404,66.8133,66.0446,66.7833,12369.573440072,0
+PWRD.US,D,20240812,000000,66.6206,66.8133,66.6126,66.6935,6630.5641885191,0
+PWRD.US,D,20240813,000000,66.9031,67.4421,66.9031,67.4421,4602.02627014,0
+PWRD.US,D,20240814,000000,67.6219,68.0511,67.4771,68.0012,8449.7369587791,0
+PWRD.US,D,20240815,000000,68.6301,69.0094,68.3606,68.9296,10104.623201328,0
+PWRD.US,D,20240816,000000,68.4419,68.5302,68.4204,68.4404,7216.5862538287,0
+PWRD.US,D,20240819,000000,68.4304,68.9496,68.3706,68.9496,5249.154909781,0
+PWRD.US,D,20240820,000000,68.8498,68.8498,68.2308,68.4105,41541.451327043,0
+PWRD.US,D,20240821,000000,68.5702,68.8596,68.5702,68.8498,15747.464729343,0
+PWRD.US,D,20240822,000000,69.0494,69.0594,68.4804,68.5802,27852.576929685,0
+PWRD.US,D,20240823,000000,69.0893,69.4187,69.0594,69.4187,4136.213859253,0
+PWRD.US,D,20240826,000000,69.5784,69.5984,69.1692,69.2882,4116.1789168492,0
+PWRD.US,D,20240827,000000,69.0992,69.4704,69.0793,69.4704,3534.1638400205,0
+PWRD.US,D,20240828,000000,69.5185,69.5185,68.8796,69.279,3027.2797972057,0
+PWRD.US,D,20240829,000000,70.0775,70.2473,69.4991,69.4991,4244.4025482332,0
+PWRD.US,D,20240830,000000,69.9007,70.2542,69.6582,70.2542,2799.8832009233,0
+PWRD.US,D,20240903,000000,69.4886,69.9777,67.3824,67.4803,8324.5185687557,0
+PWRD.US,D,20240904,000000,67.3623,67.8714,67.3623,67.6817,9696.9121234122,0
+PWRD.US,D,20240905,000000,67.2925,67.2925,66.8931,67.1427,36715.033701981,0
+PWRD.US,D,20240906,000000,67.4222,67.4222,65.9148,66.0346,3332.8126688628,0
+PWRD.US,D,20240909,000000,66.7533,66.9802,66.5437,66.8579,2431.2402606944,0
+PWRD.US,D,20240910,000000,67.1627,67.1627,66.7085,66.998,7374.8622988182,0
+PWRD.US,D,20240911,000000,66.6635,68.101,66.2143,68.101,9290.2027926162,0
+PWRD.US,D,20240912,000000,67.9413,69.1192,67.9014,69.008,6799.8594518308,0
+PWRD.US,D,20240913,000000,69.4187,69.9478,69.4187,69.7881,3494.093955213,0
+PWRD.US,D,20240916,000000,69.8779,70.5467,69.8779,70.5467,5576.7262180822,0
+PWRD.US,D,20240917,000000,70.7563,70.7563,70.5517,70.7364,1562.725507492,0
+PWRD.US,D,20240918,000000,70.7065,71.515,70.5467,70.6067,47612.038875378,0
+PWRD.US,D,20240919,000000,72.2937,72.2937,71.3853,72.164,26715.593948273,0
+PWRD.US,D,20240920,000000,72.2039,72.7962,72.0542,72.7962,19801.535324741,0
+PWRD.US,D,20240923,000000,73.3437,73.6434,73.3437,73.6434,3354.0295784469,0
+PWRD.US,D,20240924,000000,73.7034,74.0381,73.7034,73.9931,9863.9097271245,0
+PWRD.US,D,20240925,000000,74.163,74.2129,74.0431,74.0801,7728.9813204318,0
+PWRD.US,D,20240926,000000,74.4027,74.4327,73.6434,73.7134,24839.436600512,0
+PWRD.US,D,20240927,000000,73.7233,73.7933,73.5215,73.5735,10687.653786528,0
+PWRD.US,D,20240930,000000,73.1937,73.8632,73.1339,73.8623,9418.507410679,0
+PWRD.US,D,20241001,000000,73.9132,73.9132,73.0738,73.6534,361014.09149235,0
+PWRD.US,D,20241002,000000,73.5835,74.0131,73.2538,73.9132,23387.124777675,0
+PWRD.US,D,20241003,000000,73.9332,74.2372,73.7833,74.2029,20197.24346866,0
+PWRD.US,D,20241004,000000,74.6825,75.1021,74.5726,75.1021,28279.543930003,0
+PWRD.US,D,20241007,000000,74.8323,74.9572,74.4326,74.549,13364.071301529,0
+PWRD.US,D,20241008,000000,74.4727,74.5726,74.3529,74.5426,96814.449129941,0
+PWRD.US,D,20241009,000000,74.2329,74.7324,74.2329,74.7324,29947.050130448,0
+PWRD.US,D,20241010,000000,74.6125,74.6125,74.2579,74.3527,9277.3799351311,0
+PWRD.US,D,20241011,000000,74.5176,75.3219,74.5176,75.3219,10331.331933372,0
+PWRD.US,D,20241014,000000,75.6416,75.9513,75.3918,75.9214,12339.145521663,0
+PWRD.US,D,20241015,000000,75.4318,75.4518,74.4053,74.4053,11843.698001123,0
+PWRD.US,D,20241016,000000,74.6325,75.1121,74.6325,75.0521,10624.596829368,0
+PWRD.US,D,20241017,000000,75.6716,75.6716,75.1421,75.1457,6117.5257485728,0
+PWRD.US,D,20241018,000000,75.0646,75.3019,75.0621,75.222,6130.5375016375,0
+PWRD.US,D,20241021,000000,75.192,75.252,74.7012,74.9123,6900.2327406186,0
+PWRD.US,D,20241022,000000,74.2928,74.4327,74.097,74.2129,6683.0365548463,0
+PWRD.US,D,20241023,000000,73.9032,74.073,73.5234,73.9631,17302.628863805,0
+PWRD.US,D,20241024,000000,73.8033,74.0031,73.6934,73.9731,220528.19546095,0
+PWRD.US,D,20241025,000000,74.3228,74.7724,73.9182,73.9631,254043.46864337,0
+PWRD.US,D,20241028,000000,74.0331,74.143,73.7833,73.9232,102216.32845996,0
+PWRD.US,D,20241029,000000,73.5435,74.108,73.5435,74.0431,14831.396685594,0
+PWRD.US,D,20241030,000000,73.7134,73.8832,73.2638,73.6534,57337.791235723,0
+PWRD.US,D,20241031,000000,73.1838,73.1838,72.6943,72.8841,31856.775118713,0
+PWRD.US,D,20241101,000000,73.2538,73.4636,72.7043,72.7842,8493.6720390034,0
+PWRD.US,D,20241104,000000,72.7542,73.0639,72.6343,72.7143,62972.88121682,0
+PWRD.US,D,20241105,000000,73.0639,74.2329,73.0639,74.2329,10035.064325129,0
+PWRD.US,D,20241106,000000,75.0122,75.9913,74.5976,75.9314,25089.662620987,0
+PWRD.US,D,20241107,000000,76.6207,76.6307,76.331,76.5308,12989.733174898,0
+PWRD.US,D,20241108,000000,76.461,77.0304,76.271,76.9105,88449.893717503,0
+PWRD.US,D,20241111,000000,77.41,77.5299,77.0653,77.1802,59248.51712807,0
+PWRD.US,D,20241112,000000,76.9404,77.0503,75.5017,75.8614,17129.472457637,0
+PWRD.US,D,20241113,000000,76.301,76.6439,76.2311,76.331,46564.059698152,0
+PWRD.US,D,20241114,000000,76.1506,76.1506,75.4618,75.4818,11618.494582695,0
+PWRD.US,D,20241115,000000,75.0621,75.2321,74.7724,74.8523,51945.920946528,0
+PWRD.US,D,20241118,000000,75.4295,75.7915,75.1021,75.4318,13612.29551384,0
+PWRD.US,D,20241119,000000,74.8623,76.5708,74.8623,76.5308,160782.22900417,0
+PWRD.US,D,20241120,000000,76.7506,76.7506,75.9813,76.5408,240062.84042739,0
+PWRD.US,D,20241121,000000,76.9504,77.9584,76.6807,77.47,40624.694876157,0
+PWRD.US,D,20241122,000000,77.45,77.9285,77.45,77.8896,42603.482246073,0
+PWRD.US,D,20241125,000000,78.3991,78.3991,76.9404,76.9704,29947.050130448,0
+PWRD.US,D,20241126,000000,77.0104,77.47,77.0104,77.42,14233.8569487,0
+PWRD.US,D,20241127,000000,77.2602,77.6198,76.8305,76.8805,471526.91388717,0
+PWRD.US,D,20241129,000000,77.39,77.6198,77.39,77.6198,11602.480117385,0
+PWRD.US,D,20241202,000000,77.7347,77.7697,77.2502,77.3101,20038.099719638,0
+PWRD.US,D,20241203,000000,77.0965,77.405,77.0403,77.3501,14554.146254908,0
+PWRD.US,D,20241204,000000,78.3592,78.4391,77.9594,78.3492,18553.75896618,0
+PWRD.US,D,20241205,000000,77.9495,78.0894,77.6598,77.7397,17421.736449551,0
+PWRD.US,D,20241206,000000,77.9995,77.9995,77.28,77.4999,19476.592529692,0
+PWRD.US,D,20241209,000000,77.1802,77.3701,76.0163,76.0712,62282.257400309,0
+PWRD.US,D,20241210,000000,76.0712,76.1012,75.0999,75.192,10680.647457955,0
+PWRD.US,D,20241211,000000,75.7215,76.1601,75.7215,75.9713,16163.600018603,0
+PWRD.US,D,20241212,000000,75.8314,75.9114,75.232,75.262,8308.5047838519,0
+PWRD.US,D,20241213,000000,76.0313,76.0812,75.5017,75.7415,25793.298190563,0
+PWRD.US,D,20241216,000000,75.5234,76.0213,75.5234,75.6316,73013.950966441,0
+PWRD.US,D,20241217,000000,74.9822,75.0222,74.2015,74.4537,27870.174160505,0
+PWRD.US,D,20241218,000000,74.5926,74.6425,72.2147,72.2147,64338.114384532,0
+PWRD.US,D,20241219,000000,73.2738,73.2738,72.5344,72.5344,19599.703731766,0
+PWRD.US,D,20241220,000000,72.5344,73.7483,72.0249,73.4336,54762.465032995,0
+PWRD.US,D,20241223,000000,72.86,73.53,72.72,73.48,44626,0
+PWRD.US,D,20241224,000000,73.58,74.07,73.58,74.07,11000,0
+PWRD.US,D,20241226,000000,73.95,74.27,73.83,74.09,42488,0
+PWRD.US,D,20241227,000000,73.3341,73.37,72.9599,73.3,15842,0
+PWRD.US,D,20241230,000000,72.39,73.15,72.2566,72.77,17988,0
+PWRD.US,D,20241231,000000,72.77,72.9155,72.4302,72.57,10862,0
+PWRD.US,D,20250102,000000,73.31,73.98,73.21,73.66,28237,0
+PWRD.US,D,20250103,000000,74.644,75.31,74.37,75.23,19339,0
+PWRD.US,D,20250106,000000,76.4092,76.7799,76.31,76.39,17568,0
+PWRD.US,D,20250107,000000,76.38,76.68,75.84,76.25,13004,0
+PWRD.US,D,20250108,000000,75.77,76.34,75.36,76.28,15427,0
+PWRD.US,D,20250110,000000,76.29,76.61,75.7763,76.21,28809,0
+PWRD.US,D,20250113,000000,75.14,75.92,75.14,75.92,69036,0
+PWRD.US,D,20250114,000000,77.13,77.2842,76.55,77.08,27654,0
+PWRD.US,D,20250115,000000,78.139,78.22,77.6306,77.82,28058,0
+PWRD.US,D,20250116,000000,78.53,78.99,78.25,78.52,35760,0
+PWRD.US,D,20250117,000000,78.84,79.69,78.84,79.59,14300,0
+PWRD.US,D,20250121,000000,80.57,81.07,79.98,81.02,54268,0
+PWRD.US,D,20250122,000000,81.99,82.05,81.69,81.72,28326,0
+PWRD.US,D,20250123,000000,82.3,83.36,82.29,83.16,35423,0
+PWRD.US,D,20250124,000000,83.31,83.31,82.14,82.25,39219,0
+PWRD.US,D,20250127,000000,77.35,77.35,75.09,75.48,33210,0
+PWRD.US,D,20250128,000000,76.2,76.47,75.01773,76.47,22876,0
+PWRD.US,D,20250129,000000,76.77,77.54,76.53,77.02,31648,0
+PWRD.US,D,20250130,000000,78.23,79.2,78.2,78.85,25053,0
+PWRD.US,D,20250131,000000,79.03,79.32,78.13,78.17,18970,0
+PWRD.US,D,20250203,000000,77.6,77.9,76.02,77.6,19067,0
+PWRD.US,D,20250204,000000,77.32,77.6926,76.95,77.31,54091,0
+PWRD.US,D,20250205,000000,78.08,78.9,77.84,78.9,14375,0
+PWRD.US,D,20250206,000000,78.98,79.05,78.53,79.05,13107,0
+PWRD.US,D,20250207,000000,79.6,79.7975,78.3833,78.5294,21111,0
+PWRD.US,D,20250210,000000,79.1,79.6912,78.59,79.53,18687,0
+PWRD.US,D,20250211,000000,79.06,79.48,78.977,79.27,18609,0
+PWRD.US,D,20250212,000000,78,79.19,78,78.47,13494,0
+PWRD.US,D,20250213,000000,78.48,78.857,77.7657,78.32,24160,0
+PWRD.US,D,20250214,000000,78.5,78.8389,78.5,78.78,6702,0
+PWRD.US,D,20250218,000000,79.43,79.679,79.1,79.4,36322,0
+PWRD.US,D,20250219,000000,79.27,79.39,79.09,79.39,21799,0
+PWRD.US,D,20250220,000000,79.29,79.29,77.93,78.55,11425,0
+PWRD.US,D,20250221,000000,77.73,77.82,75.46,75.58,28558,0
+PWRD.US,D,20250224,000000,75.6,75.6,73.75,74.19,22983,0
+PWRD.US,D,20250225,000000,74.04,74.2,72.4609,73.77,11061,0
+PWRD.US,D,20250226,000000,75.2,76,74.96,75.26,38240,0
+PWRD.US,D,20250227,000000,76.18,76.18,73.09,73.16,24875,0
+PWRD.US,D,20250228,000000,72.61,74.53,72.61,74.46,20569,0
+PWRD.US,D,20250303,000000,75.15,75.15,71.78,72.32,22251,0
+PWRD.US,D,20250304,000000,70.98,73.17,69.87,72.25,73861,0
+PWRD.US,D,20250305,000000,72.22,73.78,72.16,73.5361,29678,0
+PWRD.US,D,20250306,000000,70.84,71.95,70.63,70.803,25289,0
+PWRD.US,D,20250307,000000,70.79,71.44,69.6937,71.4049,10662,0
+PWRD.US,D,20250310,000000,69.63,69.935,67.81,68.62,35117,0
+PWRD.US,D,20250311,000000,69.61,70.36,68.66,69.67,21795,0
+PWRD.US,D,20250312,000000,71.25,71.8075,70.54,71.27,31543,0
+PWRD.US,D,20250313,000000,70.5766,70.68,69.93,70.2547,14132,0
+PWRD.US,D,20250314,000000,71.51,72.41,71.4,72.41,30098,0
+PWRD.US,D,20250317,000000,73.09,73.91,72.81,73.57,161466,0
+PWRD.US,D,20250318,000000,72.63,72.99,72.14,72.52,13589,0
+PWRD.US,D,20250319,000000,72.81,74.745,72.81,74.3,25544,0
+PWRD.US,D,20250320,000000,73.26,74.13,73.23,73.85,16197,0
+PWRD.US,D,20250321,000000,72.71,73.31,72.61,73.24,17161,0
+PWRD.US,D,20250324,000000,74.4329,74.7785,74.15,74.62,11094,0
+PWRD.US,D,20250325,000000,74.21,74.55,74.21,74.4892,9971,0
+PWRD.US,D,20250326,000000,73.3,73.42,72.26562,72.32,10185,0
+PWRD.US,D,20250327,000000,71.66,71.7408,70.99,71.18,18648,0
+PWRD.US,D,20250328,000000,70.96,70.9868,69.692,69.77,18209,0
+PWRD.US,D,20250331,000000,68.47,69.7458,68.29,69.7458,119161,0
+PWRD.US,D,20250401,000000,69.64,70.95,69.47,70.95,14178,0
+PWRD.US,D,20250402,000000,69.96,71.79,69.96,71.5464,26945,0
+PWRD.US,D,20250403,000000,68.8924,68.8924,67,67.0937,53150,0
+PWRD.US,D,20250404,000000,64.2,64.28,61.43,62.1,86235,0
+PWRD.US,D,20250407,000000,59.385,64.14,59.385,61.9644,61049,0
+PWRD.US,D,20250408,000000,64.74,65.03,60.83,61.61,30369,0
+PWRD.US,D,20250409,000000,62.51,68.4,61.81,68.1276,6020,0
+PWRD.US,D,20250410,000000,65.97,66.4078,64.4467,65.5,44718,0
+PWRD.US,D,20250411,000000,65.41,66.69,65.1377,66.63,18040,0
+PWRD.US,D,20250414,000000,67.31,67.745,66.6102,67.36,40460,0
+PWRD.US,D,20250415,000000,68.05,68.25,67.525,67.7,32057,0
+PWRD.US,D,20250416,000000,66.85045,67.56,66.39,67.18,31151,0
+PWRD.US,D,20250417,000000,67.7,68.01,67.095,67.4011,49840,0
+PWRD.US,D,20250421,000000,66.79,66.79,64.5,65.28,28784,0
+PWRD.US,D,20250422,000000,66.6535,67.74,66.56,67.59,14308,0
+PWRD.US,D,20250423,000000,69.98,70.07,68.7064,68.88,21478,0
+PWRD.US,D,20250424,000000,69.37,70.53,69.23,70.48,12903,0
+PWRD.US,D,20250425,000000,70.8,71.51,70.7,71.33,20582,0
+PWRD.US,D,20250428,000000,71.93,71.93,70.99,71.8619,28365,0
+PWRD.US,D,20250429,000000,71.58,71.865,71.38,71.77,10308,0
+PWRD.US,D,20250430,000000,70.9,72.1805,70.84,72.1,12901,0
+PWRD.US,D,20250501,000000,73.555,74.15,73.07,73.7,79575,0
+PWRD.US,D,20250502,000000,74.76,75.391,74.72,75.02,18242,0
+PWRD.US,D,20250505,000000,74.77,75.28,74.75,74.9569,6175,0
+PWRD.US,D,20250506,000000,75.005,75.48,74.69,75.32,11435,0
+PWRD.US,D,20250507,000000,74.61,74.9953,74.4001,74.9953,9958,0
+PWRD.US,D,20250508,000000,75.5,76.4,75.45,75.83,10050,0
+PWRD.US,D,20250509,000000,75.7516,76.07,75.1924,75.41,7927,0
+PWRD.US,D,20250512,000000,77.01,77.74,76.89,77.74,345596,0
+PWRD.US,D,20250513,000000,78.5,79.7484,78.25,79.42,50641,0
+PWRD.US,D,20250514,000000,79.59,79.72,79.17,79.56,62569,0
+PWRD.US,D,20250515,000000,79.35,80.11,79.3346,79.83,52557,0
+PWRD.US,D,20250516,000000,79.71,80.19,79.71,80.1,11367,0
+PWRD.US,D,20250519,000000,79.69,80.8,79.69,80.72,62207,0
+PWRD.US,D,20250520,000000,80.74,80.92,80.4383,80.8,9284,0
+PWRD.US,D,20250521,000000,80.79,80.9766,79.7563,79.89,6151,0
+PWRD.US,D,20250522,000000,79.36,80.5095,79.36,80.24,8443,0
+PWRD.US,D,20250523,000000,79.86,80.57,79.62,80.27,6553,0
+PWRD.US,D,20250527,000000,81.21,82.4509,81.21,82.37,15214,0
+PWRD.US,D,20250528,000000,82.64,82.6699,82.12,82.26,16486,0
+PWRD.US,D,20250529,000000,82.34,82.49,81.68,82.21,12570,0
+PWRD.US,D,20250530,000000,82.18,82.31,81.58,82.13,21424,0
+PWRD.US,D,20250602,000000,82.7,83.43,81.91,83.43,20313,0
+PWRD.US,D,20250603,000000,83.84,84.775,83.75,84.51,36685,0
+PWRD.US,D,20250604,000000,84.78,85.1123,84.45,84.71,96309,0
+PWRD.US,D,20250605,000000,84.67,84.97,84.18,84.3,18751,0
+PWRD.US,D,20250606,000000,84.92,85.04,84.41,84.81,20112,0
+PWRD.US,D,20250609,000000,84.39,84.58,84.037,84.06,22132,0
+PWRD.US,D,20250610,000000,83.84,84.12,82.4317,82.78,21521,0
+PWRD.US,D,20250611,000000,82.67,83.94,82.67,83.86,11799,0
+PWRD.US,D,20250612,000000,83.29,84.56,83.29,84.48,18297,0
+PWRD.US,D,20250613,000000,83.63,84.16,83.2985,83.59,13520,0
+PWRD.US,D,20250616,000000,84.81,85.42,84.81,85.02,27976,0
+PWRD.US,D,20250617,000000,84.81,85.14,84.42,84.51,50067,0
+PWRD.US,D,20250618,000000,84.61,85.3979,84.61,84.89,23904,0
+PWRD.US,D,20250620,000000,84.8,85.59,84.8,85.14,18053,0
+PWRD.US,D,20250623,000000,84.54,85.99,84.1,85.99,91784,0
+PWRD.US,D,20250624,000000,86.87,87.34,86.35,87.25,102629,0
+PWRD.US,D,20250625,000000,87.23,87.62,86.97,87.1,28252,0
+PWRD.US,D,20250626,000000,87.8,88.56,87.425,88.56,28648,0
+PWRD.US,D,20250627,000000,89.19,89.19,87.425,88.56,28648,0
+PWRD.US,D,20250630,000000,90.46,90.46,89.4501,89.67,4450,0
+PWRD.US,D,20250701,000000,89.79,89.79,87.21,87.42,82280,0
+PWRD.US,D,20250702,000000,87.76,88.125,87.435,87.64,31428,0
+PWRD.US,D,20250703,000000,88.15,89.17,88.15,89.17,15135,0
+PWRD.US,D,20250707,000000,89.11,89.49,88.51,89.16,46870,0
+PWRD.US,D,20250708,000000,89.43,89.43,87.79,88.5,33381,0
+PWRD.US,D,20250709,000000,89.21,89.88,88.836,89.73,45250,0
+PWRD.US,D,20250710,000000,90.05,90.05,87.75,88.885,36503,0
+PWRD.US,D,20250711,000000,88.59,89.71,88.59,89.52,27283,0
+PWRD.US,D,20250714,000000,88.97,90.15,88.97,90.0076,19535,0
+PWRD.US,D,20250715,000000,90.55,90.55,89.66,89.77,35917,0
+PWRD.US,D,20250716,000000,89.95,89.95,88.5,89.5588,21321,0
+PWRD.US,D,20250717,000000,90.27,90.7886,90.1,90.565,95128,0
+PWRD.US,D,20250718,000000,91.64,92.67,91.528,91.83,70247,0
+PWRD.US,D,20250721,000000,91.88,92.17,90.91,91.05,95561,0
+PWRD.US,D,20250722,000000,90.59,90.59,88.8022,90.4,51778,0
+PWRD.US,D,20250723,000000,92.14,93.63,91.86,93.54,42268,0
+PWRD.US,D,20250724,000000,93.5,95.23,93.2,93.2753,51684,0
+PWRD.US,D,20250725,000000,93.31,94.18,93.31,93.96,72472,0
+PWRD.US,D,20250728,000000,94.14,94.19,93.47,94.04,34819,0
+PWRD.US,D,20250729,000000,94.75,95.4167,94.04,94.5,54712,0
+PWRD.US,D,20250730,000000,94.78,95.1783,94.0001,94.6308,43856,0
+PWRD.US,D,20250731,000000,95.4,95.95,94.255,94.4553,57874,0
+PWRD.US,D,20250801,000000,92.74,93.44,90.77,92.98,35717,0
+PWRD.US,D,20250804,000000,93.86,94.62,93.39,94.52,60591,0
+PWRD.US,D,20250805,000000,94.66,94.81,93.33,93.8506,42778,0
+PWRD.US,D,20250806,000000,93.85,94.45,93.08,94.0751,47826,0
+PWRD.US,D,20250807,000000,94.23,94.5118,93.335,94.0638,25822,0
+PWRD.US,D,20250808,000000,94.4,94.7356,93.7356,94.08,57633,0
+PWRD.US,D,20250811,000000,94.08,94.3675,93.55,93.773,36453,0
+PWRD.US,D,20250812,000000,94.05,95.94,94.05,95.84,63850,0
+PWRD.US,D,20250813,000000,96.45,96.4808,93.3704,94.28,65699,0
+PWRD.US,D,20250814,000000,94,94.5922,93.59,93.59,26033,0
+PWRD.US,D,20250815,000000,93.4,93.4,92.2406,93.1769,32116,0
+PWRD.US,D,20250818,000000,92.88,93.87,92.88,93.87,26262,0
+PWRD.US,D,20250819,000000,94.08,94.08,91.76,92.01,99836,0
+PWRD.US,D,20250820,000000,91.65,91.65,90.01,91.345,206545,0
+PWRD.US,D,20250821,000000,91.35,91.87,91,91.1178,159881,0
+PWRD.US,D,20250822,000000,91.64,92.8196,91.225,91.59,46584,0
+PWRD.US,D,20250825,000000,91.71,92.2276,91,91,32251,0
+PWRD.US,D,20250826,000000,91.62,92.66465,91.565,92.5959,47290,0
+PWRD.US,D,20250827,000000,92.37,92.59,91.823,92.2792,27247,0
+PWRD.US,D,20250828,000000,91.32,93.79,91.32,93.48,72816,0
+PWRD.US,D,20250829,000000,93.21,93.21,91.14,91.55,33057,0
+PWRD.US,D,20250902,000000,90.09,90.4339,89.127,90.4339,35492,0
+PWRD.US,D,20250903,000000,90.75,91.0182,90.5,90.8822,29584,0
+PWRD.US,D,20250904,000000,91,91.7712,91,91.7384,24364,0
+PWRD.US,D,20250905,000000,93.13,93.13,90.48,91.8087,25925,0
+PWRD.US,D,20250908,000000,92.36,92.66,91.8901,92.0875,25302,0
+PWRD.US,D,20250909,000000,92.26,92.389,91.77,92.2728,19005,0
+PWRD.US,D,20250910,000000,93.34,94.76,93.34,94.58,40527,0
+PWRD.US,D,20250911,000000,95.15,95.2895,94.49,94.76,85645,0
+PWRD.US,D,20250912,000000,94.76,95,94.4031,94.56,38013,0
+PWRD.US,D,20250915,000000,95.09,96.1372,95.09,95.907,35284,0
+PWRD.US,D,20250916,000000,96.15,96.15,95.2,95.625,21063,0
+PWRD.US,D,20250917,000000,95.63,95.78,94.4265,94.8975,22592,0
+PWRD.US,D,20250918,000000,95.72,96.52,95.37,96.26,38360,0
+PWRD.US,D,20250919,000000,96.62,97.1575,96.035,97.1105,18334,0
+PWRD.US,D,20250922,000000,96.77,98.3,96.4517,98.0817,37281,0
+PWRD.US,D,20250923,000000,98.03,98.19,96.87,97.06,28219,0
+PWRD.US,D,20250924,000000,97.44,97.44,96.27,96.3892,53423,0
+PWRD.US,D,20250925,000000,95.5,96.13,94.645,95.9717,42083,0
+PWRD.US,D,20250926,000000,96.58,96.93,96.055,96.93,31543,0
+PWRD.US,D,20250929,000000,97.76,97.76,96.3,96.3,29375,0
+PWRD.US,D,20250930,000000,96.8,97.79,96.65,97.6909,82487,0
+PWRD.US,D,20251001,000000,97.28,98.6999,96.96,98.6043,39449,0
+PWRD.US,D,20251002,000000,99.7,99.74,98.2,98.86,1143196,0
+PWRD.US,D,20251003,000000,99.46,99.99,98.72,98.9763,37668,0
+PWRD.US,D,20251006,000000,100.01,100.01,98.77,99.02,30937,0
+PWRD.US,D,20251007,000000,99.26,99.53,98,98.564,36599,0
+PWRD.US,D,20251008,000000,99.22,100.4121,99.055,100.4121,60181,0
+PWRD.US,D,20251009,000000,100.52,100.78,99.325,99.9044,43311,0
+PWRD.US,D,20251010,000000,100.28,100.7567,97.26,97.41,56962,0
+PWRD.US,D,20251013,000000,99.24,100.6299,99.24,100.3,29505,0
+PWRD.US,D,20251014,000000,98.97,101.16,98.09,100.0823,37648,0
+PWRD.US,D,20251015,000000,101.07,101.59,99.2393,100.48,44161,0
+PWRD.US,D,20251016,000000,101.33,101.44,99.6056,100.1415,61649,0
+PWRD.US,D,20251017,000000,99.4,100.05,98.41,98.95,73460,0
+PWRD.US,D,20251020,000000,100.08,101.16,99.14,99.4213,116253,0
+PWRD.US,D,20251021,000000,99.61,99.61,98.18,98.5879,81625,0
+PWRD.US,D,20251022,000000,99.15,99.15,96.3702,97.4378,110316,0
+PWRD.US,D,20251023,000000,97.66,99.7,97.66,99.2291,101200,0
+PWRD.US,D,20251024,000000,100.58,100.85,100.155,100.67,96611,0
+PWRD.US,D,20251027,000000,101.62,101.62,100.8601,101.515,85684,0
+PWRD.US,D,20251028,000000,102.32,102.32,100.91,101.4442,90823,0
+PWRD.US,D,20251029,000000,101.65,103.6199,101.65,103.33,124308,0
+PWRD.US,D,20251030,000000,102.6,103.2231,101.75,101.75,112901,0
+PWRD.US,D,20251031,000000,102.85,103.18,101.45,102.3504,76061,0
+PWRD.US,D,20251103,000000,102.76,102.76,101.86,102.2117,84343,0
+PWRD.US,D,20251104,000000,100.69,101.25,99.55,99.7087,122477,0
+PWRD.US,D,20251105,000000,99.73,101.771,98.08,101.1,73681,0
+PWRD.US,D,20251106,000000,100.81,100.82,98.94,99.13,89580,0
+PWRD.US,D,20251107,000000,97.76,99.44,96.6025,99.3016,64711,0
+PWRD.US,D,20251110,000000,101.11,101.11,99.75,100.7718,44407,0
+PWRD.US,D,20251111,000000,99.815,99.815,98.755,99.01,58264,0
+PWRD.US,D,20251112,000000,99.8,99.8,98.72,98.925,67831,0
+PWRD.US,D,20251113,000000,98.81,98.81,95.25,95.6434,253578,0
+PWRD.US,D,20251114,000000,94.01,97.389,94,96.4273,83050,0
+PWRD.US,D,20251117,000000,96.51,98,95.0295,95.6586,54940,0
+PWRD.US,D,20251118,000000,95.22,95.6906,93.75,94.7616,62760,0
+PWRD.US,D,20251119,000000,94.75,96.5,94.75,96.09,67439,0
+PWRD.US,D,20251120,000000,98.23,98.9841,93.07,93.3025,62705,0
+PWRD.US,D,20251121,000000,93.36,93.61,90.58,93,93655,0
+PWRD.US,D,20251124,000000,93.2,95.305,93.2,95.2589,44978,0
+PWRD.US,D,20251125,000000,95.54,96.25,94.321,96.0556,73583,0
+PWRD.US,D,20251126,000000,96.62,98.38,96.62,97.964,56885,0
+PWRD.US,D,20251128,000000,98.22,98.99,98.0815,98.9039,45656,0
+PWRD.US,D,20251201,000000,97.83,97.83,96.65,96.8,188868,0
+PWRD.US,D,20251202,000000,97.46,97.6475,96.62,96.87,90659,0
+PWRD.US,D,20251203,000000,97.18,97.89,96.09,97.6025,54747,0
+PWRD.US,D,20251204,000000,97.5,99.08,97.5,98.41,62090,0
+PWRD.US,D,20251205,000000,99.25,99.25,97.77,98.0643,241150,0
+PWRD.US,D,20251208,000000,98.35,98.35,97.36,97.9304,63029,0
+PWRD.US,D,20251209,000000,97.81,98.36,97.21,97.21,87026,0
+PWRD.US,D,20251210,000000,97.56,98.84,96.7595,98.5753,64563,0
+PWRD.US,D,20251211,000000,98.37,99.4,96.97,99.3288,47493,0
+PWRD.US,D,20251212,000000,98.84,98.84,95.67,96.25,42880,0
+PWRD.US,D,20251215,000000,97.19,97.195,95.86,96.3391,60583,0
+PWRD.US,D,20251216,000000,96.15,96.59,95.315,96.4133,74069,0
+PWRD.US,D,20251217,000000,96.7,96.7,93,93.1054,68646,0
+PWRD.US,D,20251218,000000,95.03,95.9899,94.49,95.2611,48121,0
+PWRD.US,D,20251219,000000,95.75,96.74,95.75,96.3331,29356,0
+PWRD.US,D,20251222,000000,97.15,97.74,96.78,97.39,52432,0
+PWRD.US,D,20251223,000000,97.38,97.9,96.87,97.85,70117,0
+PWRD.US,D,20251224,000000,98.18,98.18,97.37,97.9055,33392,0
+PWRD.US,D,20251226,000000,98.13,98.13,97.6001,97.745,32511,0
+PWRD.US,D,20251229,000000,97.02,97.7806,96.8801,97.1145,32739,0
+PWRD.US,D,20251230,000000,97.0138,97.718,96.865,97.0022,33041,0
+PWRD.US,D,20251231,000000,97.56,97.56,96.03,96.1556,32498,0
+PWRD.US,D,20260102,000000,97.61,98.9105,97.61,98.8925,34572,0
+PWRD.US,D,20260105,000000,100.36,100.36,99.035,99.6141,39967,0
+PWRD.US,D,20260106,000000,99.55,99.99,98.455,99.8534,74948,0
+PWRD.US,D,20260107,000000,99.97,99.97,98.16,98.2427,45438,0
+PWRD.US,D,20260108,000000,98.41,98.41,96.61,96.84,46445,0
+PWRD.US,D,20260109,000000,98.53,99.29,98.33,99.0845,42558,0
+PWRD.US,D,20260112,000000,98.84,100.46,98.84,100.27,78612,0
+PWRD.US,D,20260113,000000,100.92,101.36,100.35,100.9204,38419,0
+PWRD.US,D,20260114,000000,100.39,100.51,98.7075,99.4922,71319,0
+PWRD.US,D,20260115,000000,101.01,101.8699,100.945,100.9861,43122,0
+PWRD.US,D,20260116,000000,101.02,101.8702,100.73,101.45,46024,0
+PWRD.US,D,20260120,000000,99.35,100.62,98.785,98.895,167734,0
+PWRD.US,D,20260121,000000,100.01,101.1363,98.53,100.4957,54401,0
+PWRD.US,D,20260122,000000,101.46,101.65,99.39,99.6804,79418,0
+PWRD.US,D,20260123,000000,100.2,100.2,99.005,99.707,88119,0
+PWRD.US,D,20260126,000000,99.19,100.39,99.19,99.5432,53035,0
+PWRD.US,D,20260127,000000,99.9,101.4921,99.85914,101.4272,71746,0
+PWRD.US,D,20260128,000000,101.26,102.1,100.7,101.8688,109442,0
+PWRD.US,D,20260129,000000,102.07,102.07,99.535,101.7983,71756,0
+PWRD.US,D,20260130,000000,100.54,101.806,99.49,99.77,60314,0
+PWRD.US,D,20260202,000000,99.37,100.57,99.15,100.1819,55893,0
+PWRD.US,D,20260203,000000,100.66,101.49,99.09,100.7377,106070,0
+PWRD.US,D,20260204,000000,101.41,101.41,96.77,98.5179,75634,0
+PWRD.US,D,20260205,000000,97.37,98.715,96.65,97.6041,64816,0
+PWRD.US,D,20260206,000000,99.49,102.25,99.49,102.0464,65011,0
+PWRD.US,D,20260209,000000,102.63,104.77,102.38,104.24,74535,0
+PWRD.US,D,20260210,000000,104.61,104.7499,103.69,103.9201,68058,0
+PWRD.US,D,20260211,000000,106.17,107.0254,104.3,106.02,77796,0
+PWRD.US,D,20260212,000000,106.85,107.75,104.24,104.3747,121157,0
+PWRD.US,D,20260213,000000,105.74,106.91,104.92,106.11,189561,0
+PWRD.US,D,20260217,000000,105.35,107.39,104.91,106.9,88578,0
+PWRD.US,D,20260218,000000,107.53,108.29,106.7,107.28,93609,0
diff --git a/daily/us/nasdaq etfs/pypg.us.txt b/daily/us/nasdaq etfs/pypg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6083c6b44a348b09ddeda36e32768a64afb446fc
--- /dev/null
+++ b/daily/us/nasdaq etfs/pypg.us.txt	
@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PYPG.US,D,20250404,000000,13.97,14,13.3478,13.3478,304,0
+PYPG.US,D,20250407,000000,12.53,14.37,12.53,13.3876,485,0
+PYPG.US,D,20250408,000000,14.41,14.41,12.55,12.8739,7925,0
+PYPG.US,D,20250409,000000,12.79,15.8543,12.79,15.8543,18362,0
+PYPG.US,D,20250410,000000,14.63,14.74,13.731,14.1823,6179,0
+PYPG.US,D,20250411,000000,14.51,15.16,14.51,15.0596,3084,0
+PYPG.US,D,20250414,000000,15.67,15.67,14.8,14.936,2240,0
+PYPG.US,D,20250415,000000,15.15,15.15,14.8,14.8,527,0
+PYPG.US,D,20250416,000000,13.92,13.9991,13.86,13.9991,694,0
+PYPG.US,D,20250417,000000,14.325,14.39,14.2059,14.25,618,0
+PYPG.US,D,20250421,000000,13.77,13.9524,13.669,13.9524,1674,0
+PYPG.US,D,20250422,000000,14.171,14.501,14.171,14.4677,437,0
+PYPG.US,D,20250423,000000,15.5099,15.5099,14.91,14.985,1563,0
+PYPG.US,D,20250424,000000,15.7,16.055,15.6,16.055,3798,0
+PYPG.US,D,20250425,000000,16.23,16.3353,16.0704,16.3353,1993,0
+PYPG.US,D,20250428,000000,16.46,16.46,15.83,16.1089,5782,0
+PYPG.US,D,20250429,000000,15.9201,16.86,15.9201,16.8165,16981,0
+PYPG.US,D,20250430,000000,15.56,16.5587,15.5501,16.5587,2952,0
+PYPG.US,D,20250501,000000,16.4999,16.55,16.3,16.3316,1551,0
+PYPG.US,D,20250502,000000,16.86,17.46,16.86,17.2502,10457,0
+PYPG.US,D,20250505,000000,17.715,18.31,17.715,17.8979,5600,0
+PYPG.US,D,20250506,000000,17.9,17.9,17.6753,17.6753,2901,0
+PYPG.US,D,20250507,000000,17.78,17.9426,17.55,17.9426,3513,0
+PYPG.US,D,20250508,000000,18.4,19.1,18.4,18.865,1444,0
+PYPG.US,D,20250509,000000,19,19.3,18.7164,18.7164,3931,0
+PYPG.US,D,20250512,000000,20.73,20.73,19.7263,19.7263,5742,0
+PYPG.US,D,20250513,000000,19.6662,19.9099,19.6,19.8393,5388,0
+PYPG.US,D,20250514,000000,20.1,20.1,19.86,20.009,2026,0
+PYPG.US,D,20250515,000000,19.9,19.924,19.3583,19.3583,3416,0
+PYPG.US,D,20250516,000000,19.481,19.6796,19.481,19.6796,2372,0
+PYPG.US,D,20250519,000000,19.38,19.85,19.38,19.81,1448,0
+PYPG.US,D,20250520,000000,19.66,19.96,19.66,19.96,6690,0
+PYPG.US,D,20250522,000000,19.43,19.52,19.22,19.36,8092,0
+PYPG.US,D,20250523,000000,18.23,18.5,18.23,18.46,12017,0
+PYPG.US,D,20250527,000000,19.33,19.3406,19.25,19.31,2985,0
+PYPG.US,D,20250528,000000,19.4,19.4,19.26,19.26,836,0
+PYPG.US,D,20250529,000000,18.91,19.1,18.68,18.96,4137,0
+PYPG.US,D,20250530,000000,18.55,18.66,18.23,18.62,10018,0
+PYPG.US,D,20250602,000000,18.44,18.97,18.369,18.97,627,0
+PYPG.US,D,20250603,000000,18.63,19.24,18.63,19.24,5193,0
+PYPG.US,D,20250604,000000,19.17,20.0399,19.1617,19.98,14482,0
+PYPG.US,D,20250605,000000,19.81,20.2,19.77,19.77,1657,0
+PYPG.US,D,20250606,000000,20.02,20.33,19.88,20.33,2587,0
+PYPG.US,D,20250609,000000,20.215,20.34,20,20.34,2963,0
+PYPG.US,D,20250610,000000,20.62,20.84,20.605,20.77,2143,0
+PYPG.US,D,20250611,000000,21.14,21.14,20.55,20.81,2703,0
+PYPG.US,D,20250612,000000,21,21.069,20.88,20.88,3137,0
+PYPG.US,D,20250613,000000,19.99,20.5,18.58,18.72,18115,0
+PYPG.US,D,20250616,000000,19.453,19.5,19.32,19.49,4005,0
+PYPG.US,D,20250617,000000,19.0855,19.0855,18.57,18.64,1047,0
+PYPG.US,D,20250618,000000,18.3738,18.805,17,17.51,16948,0
+PYPG.US,D,20250620,000000,18.03,18.3894,18.03,18.26,5428,0
+PYPG.US,D,20250623,000000,18.67,19.29,18.355,19.29,22517,0
+PYPG.US,D,20250624,000000,20.031,20.17,19.59,20.07,15550,0
+PYPG.US,D,20250625,000000,20,20.12,19.5587,19.745,10389,0
+PYPG.US,D,20250626,000000,19.6,19.795,19,19.795,27221,0
+PYPG.US,D,20250627,000000,19.88,20.05,19.64,20,7688,0
+PYPG.US,D,20250630,000000,20.21,20.49,20.161,20.395,39216,0
+PYPG.US,D,20250701,000000,20.3,21.15,20.3,20.91,13586,0
+PYPG.US,D,20250702,000000,20.9822,21.7789,20.9822,21.44,31652,0
+PYPG.US,D,20250703,000000,21.74,22.04,21.64,21.64,14282,0
+PYPG.US,D,20250707,000000,21.539,21.68,21.1924,21.42,14834,0
+PYPG.US,D,20250708,000000,21.42,21.42,20.4101,20.76,23832,0
+PYPG.US,D,20250709,000000,20.83,21.1,20.4692,20.5894,4548,0
+PYPG.US,D,20250710,000000,20.371,21.32,20.36,21.1,4701,0
+PYPG.US,D,20250711,000000,20.67,20.67,18.4084,18.72,24942,0
+PYPG.US,D,20250714,000000,19.59,20.035,19.59,20.02,14682,0
+PYPG.US,D,20250715,000000,19.67,19.84,19.48,19.48,10239,0
+PYPG.US,D,20250716,000000,19.48,19.48,18.805,19.4329,11155,0
+PYPG.US,D,20250717,000000,19.4,20.0694,19.28,19.9564,25229,0
+PYPG.US,D,20250718,000000,19.9011,20.0585,19.62,20.0032,12974,0
+PYPG.US,D,20250721,000000,21.1,21.14,20.4048,20.4048,21702,0
+PYPG.US,D,20250722,000000,20.6,21.1083,20.49,21.088,12854,0
+PYPG.US,D,20250723,000000,21.61,21.69,21.05,21.3724,22922,0
+PYPG.US,D,20250724,000000,21.99,22.501,21.9,22.0725,30125,0
+PYPG.US,D,20250725,000000,22.07,22.6,22.036,22.1717,27473,0
+PYPG.US,D,20250728,000000,22.47,22.8,22.11,22.3094,97535,0
+PYPG.US,D,20250729,000000,18.47,19.3692,17.86,18.32,555441,0
+PYPG.US,D,20250730,000000,18.86,18.86,17.39,17.4392,295390,0
+PYPG.US,D,20250731,000000,17.38,17.57,16.8311,16.9649,89042,0
+PYPG.US,D,20250801,000000,16.7,16.7,15.9,16.2,75246,0
+PYPG.US,D,20250804,000000,16.51,16.8,16.2825,16.5657,31610,0
+PYPG.US,D,20250805,000000,16.8,16.82,16.3,16.4809,36225,0
+PYPG.US,D,20250806,000000,16.8,17.315,16.74,17.25,36409,0
+PYPG.US,D,20250807,000000,17.57,17.5785,16.38,16.6273,82873,0
+PYPG.US,D,20250808,000000,16.685,16.685,16.2701,16.3591,59159,0
+PYPG.US,D,20250811,000000,16.37,16.71,15.9922,16.0446,49033,0
+PYPG.US,D,20250812,000000,16.18,16.825,16.18,16.4666,44033,0
+PYPG.US,D,20250813,000000,16.58,17.78,16.58,17.71,75612,0
+PYPG.US,D,20250814,000000,17.18,17.351,16.58,17.07,77349,0
+PYPG.US,D,20250815,000000,17.22,17.4991,17.05,17.12,33256,0
+PYPG.US,D,20250818,000000,17.08,17.3799,17.08,17.218,43931,0
+PYPG.US,D,20250819,000000,17.18,17.5682,16.9108,16.9298,96862,0
+PYPG.US,D,20250820,000000,16.87,16.92,16.3475,16.4683,46620,0
+PYPG.US,D,20250821,000000,16.22,16.34,15.952,16.2008,43161,0
+PYPG.US,D,20250822,000000,16.45,17.38,16.37,17.2907,49319,0
+PYPG.US,D,20250825,000000,17.2,17.23,16.91,17.1133,29731,0
+PYPG.US,D,20250826,000000,17.19,17.4273,17.08,17.4273,14406,0
+PYPG.US,D,20250827,000000,16.7954,17.31,16.7954,17.08,64780,0
+PYPG.US,D,20250828,000000,17.36,17.47,17.111,17.3578,20037,0
+PYPG.US,D,20250829,000000,17.35,17.63,17.24,17.3575,19415,0
+PYPG.US,D,20250902,000000,16.67,16.9154,16.5,16.9154,39537,0
+PYPG.US,D,20250903,000000,16.77,17.11,16.735,17.0864,20783,0
+PYPG.US,D,20250904,000000,17.16,17.16,15.515,16.5218,49434,0
+PYPG.US,D,20250905,000000,17.08,17.13,16.371,16.371,25796,0
+PYPG.US,D,20250908,000000,16.42,16.4472,16.18,16.4472,31334,0
+PYPG.US,D,20250909,000000,16.36,16.36,16.06,16.1284,41721,0
+PYPG.US,D,20250910,000000,16,16.255,14.97,15.145,73478,0
+PYPG.US,D,20250911,000000,15.2,15.919,15.2,15.8839,54155,0
+PYPG.US,D,20250912,000000,15.8,16.08,15.681,15.71,18169,0
+PYPG.US,D,20250915,000000,15.9,16.3086,15.65,15.7797,71390,0
+PYPG.US,D,20250916,000000,15.68,15.8,15.339,15.6647,73353,0
+PYPG.US,D,20250917,000000,15.8,16.76,15.8,16.4379,201701,0
+PYPG.US,D,20250918,000000,17.21,17.21,16.365,16.44,328489,0
+PYPG.US,D,20250919,000000,16.46,16.5,16.11,16.2718,116151,0
+PYPG.US,D,20250922,000000,16.06,16.15,15.7021,16.03,1147806,0
+PYPG.US,D,20250923,000000,16.1,16.62,15.73,15.84,164276,0
+PYPG.US,D,20250924,000000,15.93,16.4,15.93,16.0798,110370,0
+PYPG.US,D,20250925,000000,15.88,15.9,15.3087,15.6,123533,0
+PYPG.US,D,20250926,000000,15.61,15.8895,15.36,15.73,1091783,0
+PYPG.US,D,20250929,000000,16.08,17.6083,16.0703,16.89,635937,0
+PYPG.US,D,20250930,000000,16.99,16.99,15.515,15.62,498448,0
+PYPG.US,D,20251001,000000,15.54,15.94,15.21,15.4,392274,0
+PYPG.US,D,20251002,000000,15.66,16.47,15.6,16.47,362683,0
+PYPG.US,D,20251003,000000,16.12,16.7199,15.88,16.57,199517,0
+PYPG.US,D,20251006,000000,17,17.83,16.7,17.53,789922,0
+PYPG.US,D,20251007,000000,19,19.71,18.44,19.18,1866552,0
+PYPG.US,D,20251008,000000,19.54,20.12,18.5,19.99,698626,0
+PYPG.US,D,20251009,000000,20.47,20.525,19.39,19.79,390451,0
+PYPG.US,D,20251010,000000,20.01,20.27,16.62,16.65,827328,0
+PYPG.US,D,20251013,000000,17.06,17.14,15.8575,16.2,865438,0
+PYPG.US,D,20251014,000000,15.61,16.59,15.19,16.29,392073,0
+PYPG.US,D,20251015,000000,16.41,16.649,15.7,15.77,312376,0
+PYPG.US,D,20251016,000000,15.84,16,14.59,14.91,386259,0
+PYPG.US,D,20251017,000000,14.56,15.55,14.55,15.47,315492,0
+PYPG.US,D,20251020,000000,15.62,16.3899,15.6,16.24,283253,0
+PYPG.US,D,20251021,000000,16.16,16.77,16.12,16.63,301540,0
+PYPG.US,D,20251022,000000,16.2,16.315,15.66,15.69,211057,0
+PYPG.US,D,20251023,000000,15.7,16.6,15.7,16.39,192042,0
+PYPG.US,D,20251024,000000,16.685,17.1186,16.45,16.48,223122,0
+PYPG.US,D,20251027,000000,16.96,17.4473,16.669,16.71,489886,0
+PYPG.US,D,20251028,000000,19.55,20.91,17.96,18.0368,4191514,0
+PYPG.US,D,20251029,000000,17.86,17.86,16.2106,16.37,1724970,0
+PYPG.US,D,20251030,000000,16.46,16.83,15.525,15.55,688145,0
+PYPG.US,D,20251031,000000,15.68,16.25,15.38,16.16,512722,0
+PYPG.US,D,20251103,000000,16.24,16.6,15.395,15.6891,526044,0
+PYPG.US,D,20251104,000000,15.1,15.123,14.59,14.63,440287,0
+PYPG.US,D,20251105,000000,14.65,15.57,14.6,15.49,304061,0
+PYPG.US,D,20251106,000000,15.28,15.47,14.66,14.684,237535,0
+PYPG.US,D,20251107,000000,14.35,14.745,14.0101,14.64,235481,0
+PYPG.US,D,20251110,000000,15.02,15.1564,14.44,14.6599,228771,0
+PYPG.US,D,20251111,000000,14.69,15.4,14.69,15.1479,177035,0
+PYPG.US,D,20251112,000000,15.22,15.41,14.9294,15.06,187972,0
+PYPG.US,D,20251113,000000,14.83,15.09,14.1406,14.21,322156,0
+PYPG.US,D,20251114,000000,13.7,13.89,13.1,13.13,432020,0
+PYPG.US,D,20251117,000000,13.11,13.2399,12.4753,12.71,412036,0
+PYPG.US,D,20251118,000000,12.51,12.58,12.1504,12.2378,262335,0
+PYPG.US,D,20251119,000000,12.2,12.3,11.6705,12.0304,409025,0
+PYPG.US,D,20251120,000000,12.24,12.24,11.21,11.23,447047,0
+PYPG.US,D,20251121,000000,11.25,12.31,11.25,12.19,194844,0
+PYPG.US,D,20251124,000000,12.195,12.26,11.89,12.19,173040,0
+PYPG.US,D,20251125,000000,12.295,12.73,12.23,12.4403,183782,0
+PYPG.US,D,20251126,000000,12.47,12.8,12.42,12.6616,129670,0
+PYPG.US,D,20251128,000000,12.86,13.1564,12.8,13.03,147501,0
+PYPG.US,D,20251201,000000,12.69,13.2158,12.67,12.9556,113080,0
+PYPG.US,D,20251202,000000,13.06,13.4713,12.7786,13.0833,232444,0
+PYPG.US,D,20251203,000000,13.05,13.51,12.06,12.41,570492,0
+PYPG.US,D,20251204,000000,12.15,12.693,12.05,12.58,309202,0
+PYPG.US,D,20251205,000000,12.53,13.05,12.5,12.7891,180669,0
+PYPG.US,D,20251208,000000,12.84,12.89,12.27,12.33,205765,0
+PYPG.US,D,20251209,000000,12.15,12.46,12.07,12.17,75953,0
+PYPG.US,D,20251210,000000,12.07,12.4598,11.93,12.3,135944,0
+PYPG.US,D,20251211,000000,11.89,12.57,11.83,12.52,169513,0
+PYPG.US,D,20251212,000000,12.47,12.6832,12.315,12.4942,171810,0
+PYPG.US,D,20251215,000000,12.58,12.95,12.09,12.13,194982,0
+PYPG.US,D,20251216,000000,12.43,12.68,12.24,12.36,146935,0
+PYPG.US,D,20251217,000000,12.41,12.75,11.88,11.8958,123109,0
+PYPG.US,D,20251218,000000,11.71,11.8948,11.4,11.59,289252,0
+PYPG.US,D,20251219,000000,11.38,11.8265,11.38,11.72,143221,0
+PYPG.US,D,20251222,000000,11.83,12.02,11.72,11.76,178309,0
+PYPG.US,D,20251223,000000,11.78,11.822,11.4,11.59,134791,0
+PYPG.US,D,20251224,000000,11.53,11.82,11.53,11.8116,83522,0
+PYPG.US,D,20251226,000000,11.79,11.79,11.61,11.77,120682,0
+PYPG.US,D,20251229,000000,11.68,11.81,11.44,11.58,160825,0
+PYPG.US,D,20251230,000000,11.58,11.59,11.41,11.4225,83709,0
+PYPG.US,D,20251231,000000,11.37,11.4,11.13,11.15,287136,0
+PYPG.US,D,20260102,000000,11.26,11.26,10.86,11.0375,319161,0
+PYPG.US,D,20260105,000000,10.95,11.7614,10.95,11.48,337063,0
+PYPG.US,D,20260106,000000,11.44,11.697,11.34,11.68,97910,0
+PYPG.US,D,20260107,000000,11.69,11.76,11.07,11.14,168143,0
+PYPG.US,D,20260108,000000,10.97,11.3299,10.87,11.04,199514,0
+PYPG.US,D,20260109,000000,11.23,11.25,10.68,10.81,295913,0
+PYPG.US,D,20260112,000000,10.79,10.845,10.48,10.68,326950,0
+PYPG.US,D,20260113,000000,10.65,10.66,10.2925,10.4,338412,0
+PYPG.US,D,20260114,000000,10.3,10.83,10.3,10.78,296099,0
+PYPG.US,D,20260115,000000,10.84,10.84,10.395,10.46,242995,0
+PYPG.US,D,20260116,000000,10.47,10.515,10.26,10.5,273215,0
+PYPG.US,D,20260120,000000,10,10.175,9.7965,9.84,484781,0
+PYPG.US,D,20260121,000000,9.96,10.24,9.82,10.1,328949,0
+PYPG.US,D,20260122,000000,10.33,10.67,10.33,10.5481,186658,0
+PYPG.US,D,20260123,000000,10.44,10.4699,10.28,10.36,134241,0
+PYPG.US,D,20260126,000000,10.34,10.5,10.3035,10.35,130589,0
+PYPG.US,D,20260127,000000,10.33,10.35,9.84,9.94,247039,0
+PYPG.US,D,20260128,000000,9.76,9.9,9.27,9.42,360655,0
+PYPG.US,D,20260129,000000,9.39,9.44,8.89,9.08,453628,0
+PYPG.US,D,20260130,000000,8.85,9,8.72,8.95,508871,0
+PYPG.US,D,20260202,000000,8.84,9.17,8.8,8.83,410964,0
+PYPG.US,D,20260203,000000,5.63,5.89,5.14,5.23,5427325,0
+PYPG.US,D,20260204,000000,5.2,5.25,4.8,5.05,1607218,0
+PYPG.US,D,20260205,000000,4.93,5.0386,4.545,4.78,1807959,0
+PYPG.US,D,20260206,000000,4.86,4.93,4.7,4.89,1530175,0
+PYPG.US,D,20260209,000000,4.84,5.09,4.75,5.07,1847661,0
+PYPG.US,D,20260210,000000,5.01,5.36,5,5.14,1960032,0
+PYPG.US,D,20260211,000000,5.15,5.17,4.78,4.9,2240112,0
+PYPG.US,D,20260212,000000,4.845,4.86,4.41,4.57,3066889,0
+PYPG.US,D,20260213,000000,4.59,4.845,4.555,4.84,987069,0
+PYPG.US,D,20260217,000000,4.85,5.1474,4.85,4.96,1353395,0
+PYPG.US,D,20260218,000000,4.96,5.19,4.91,5.105,783089,0
diff --git a/daily/us/nasdaq etfs/qclr.us.txt b/daily/us/nasdaq etfs/qclr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c32847cdc8aafe8648246e57e1f8d4ee8005bf5
--- /dev/null
+++ b/daily/us/nasdaq etfs/qclr.us.txt	
@@ -0,0 +1,955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCLR.US,D,20210827,000000,25.4071,25.4071,25.3971,25.3971,637.574834533,0
+QCLR.US,D,20210830,000000,25.497,25.5769,25.497,25.522,3064.763176358,0
+QCLR.US,D,20210831,000000,25.497,25.5056,25.497,25.5056,376.339305784,0
+QCLR.US,D,20210901,000000,25.5769,25.5769,25.527,25.527,675.609126075,0
+QCLR.US,D,20210902,000000,25.6469,25.6469,25.477,25.477,784.707488656,0
+QCLR.US,D,20210903,000000,25.5869,25.5869,25.5769,25.5769,591.533323719,0
+QCLR.US,D,20210907,000000,25.6269,25.6369,25.6069,25.6069,326.294185334,0
+QCLR.US,D,20210909,000000,25.6269,25.6269,25.5611,25.5611,305.275234745,0
+QCLR.US,D,20210910,000000,25.6169,25.6169,25.432,25.432,2207.990714254,0
+QCLR.US,D,20210913,000000,25.6768,25.6768,25.4529,25.4529,1349.216447332,0
+QCLR.US,D,20210915,000000,25.437,25.6026,25.3371,25.6026,221.199432389,0
+QCLR.US,D,20210917,000000,25.5869,25.5968,25.3518,25.3518,2008.811134863,0
+QCLR.US,D,20210921,000000,25.2073,25.2172,25.1098,25.1098,459.414205731,0
+QCLR.US,D,20210923,000000,25.3172,25.3371,25.3172,25.3371,364.328476876,0
+QCLR.US,D,20210924,000000,25.2472,25.2472,25.2472,25.2472,296.267113064,0
+QCLR.US,D,20210927,000000,25.1273,25.1273,25.1273,25.1273,116.104679444,0
+QCLR.US,D,20210928,000000,24.8776,24.8776,24.8051,24.8051,356.321257604,0
+QCLR.US,D,20211005,000000,24.7177,24.7177,24.6322,24.6322,229.206651661,0
+QCLR.US,D,20211007,000000,24.8676,24.8676,24.8035,24.8035,135.121825215,0
+QCLR.US,D,20211008,000000,24.7187,24.7576,24.7187,24.7227,1142.029648669,0
+QCLR.US,D,20211012,000000,24.5978,24.5978,24.5978,24.5978,326.294185334,0
+QCLR.US,D,20211013,000000,24.6378,24.6378,24.6128,24.6128,145.130849305,0
+QCLR.US,D,20211014,000000,24.7277,24.8576,24.7277,24.8426,901.813070509,0
+QCLR.US,D,20211015,000000,24.8476,24.9275,24.8186,24.9275,1567.413172494,0
+QCLR.US,D,20211018,000000,24.9974,25.1227,24.9974,25.1227,127.114605943,0
+QCLR.US,D,20211020,000000,25.2572,25.2572,25.2572,25.2572,678.611833302,0
+QCLR.US,D,20211021,000000,25.2282,25.3386,25.2282,25.3386,1134.022429397,0
+QCLR.US,D,20211022,000000,25.1523,25.1823,25.1523,25.1823,190.17145771,0
+QCLR.US,D,20211025,000000,25.1773,25.1773,25.1773,25.1773,490.44218041,0
+QCLR.US,D,20211027,000000,25.4171,25.6169,25.4171,25.482,636.573932124,0
+QCLR.US,D,20211102,000000,25.9466,25.9466,25.9293,25.9293,1076.970992084,0
+QCLR.US,D,20211104,000000,26.1764,26.3762,26.1764,26.3731,544.490910496,0
+QCLR.US,D,20211105,000000,26.616,26.616,26.4062,26.4062,1214.094622117,0
+QCLR.US,D,20211108,000000,26.3562,26.3857,26.3562,26.3857,402.362768418,0
+QCLR.US,D,20211110,000000,26.2463,26.2463,25.9266,26.0065,984.887970456,0
+QCLR.US,D,20211111,000000,26.0324,26.1164,26.0324,26.1164,705.636198345,0
+QCLR.US,D,20211115,000000,26.1364,26.1691,26.1364,26.1691,826.745389834,0
+QCLR.US,D,20211116,000000,26.2963,26.3862,26.2963,26.3647,1111.00167399,0
+QCLR.US,D,20211118,000000,26.4861,26.6088,26.4561,26.6088,4571.121301903,0
+QCLR.US,D,20211119,000000,26.7459,26.7658,26.7149,26.7149,715.645222435,0
+QCLR.US,D,20211122,000000,26.8658,26.9457,26.5005,26.5005,484.436765956,0
+QCLR.US,D,20211123,000000,26.3163,26.3801,26.3163,26.3801,591.533323719,0
+QCLR.US,D,20211129,000000,26.2963,26.566,26.2563,26.5159,882.795924738,0
+QCLR.US,D,20211130,000000,26.178,26.178,26.1564,26.178,275.248162475,0
+QCLR.US,D,20211201,000000,26.0765,26.0765,25.8445,25.8445,1066.961967994,0
+QCLR.US,D,20211202,000000,25.9466,25.9766,25.9409,25.9409,933.841947597,0
+QCLR.US,D,20211203,000000,25.9476,26.0065,25.487,25.6238,4440.003086324,0
+QCLR.US,D,20211206,000000,25.487,25.7331,25.468,25.7331,1697.530485664,0
+QCLR.US,D,20211208,000000,26.3962,26.505,26.3962,26.505,1407.268787054,0
+QCLR.US,D,20211210,000000,26.2163,26.4037,26.2163,26.4037,158.142580622,0
+QCLR.US,D,20211214,000000,25.542,25.542,25.537,25.537,897.809460873,0
+QCLR.US,D,20211220,000000,25.3871,25.437,25.3871,25.4068,846.763438014,0
+QCLR.US,D,20211222,000000,25.8367,25.86,25.8367,25.86,1051.948431859,0
+QCLR.US,D,20211223,000000,26.0265,26.0265,25.9847,25.9847,205.184993845,0
+QCLR.US,D,20211227,000000,26.1954,26.1964,26.1514,26.1697,2568.315581494,0
+QCLR.US,D,20211228,000000,26.1872,26.2064,26.0965,26.0965,18554.728858042,0
+QCLR.US,D,20211229,000000,26.1154,26.1864,26.0435,26.1255,38965.13078237,0
+QCLR.US,D,20211230,000000,25.7368,25.7468,25.6288,25.6288,1949.757892732,0
+QCLR.US,D,20211231,000000,25.6169,25.6169,25.522,25.522,410.36998769,0
+QCLR.US,D,20220103,000000,25.6758,25.7168,25.6758,25.682,1684.518754347,0
+QCLR.US,D,20220104,000000,25.6469,25.6568,25.447,25.4998,9309.393306109,0
+QCLR.US,D,20220105,000000,25.3521,25.3521,25.2972,25.3471,2825.547500607,0
+QCLR.US,D,20220106,000000,25.0774,25.1073,24.9375,25.004,5290.770133974,0
+QCLR.US,D,20220107,000000,24.7995,24.839,24.7995,24.839,104.093850536,0
+QCLR.US,D,20220110,000000,24.7377,24.8276,24.7377,24.8276,2148.937472123,0
+QCLR.US,D,20220111,000000,25.0241,25.0474,24.9974,25.0296,1566.412270085,0
+QCLR.US,D,20220112,000000,25.1423,25.1423,25.0824,25.0824,151.136263759,0
+QCLR.US,D,20220113,000000,24.9775,24.9775,24.7143,24.7143,611.551371899,0
+QCLR.US,D,20220118,000000,24.5379,24.5379,24.4528,24.4528,743.670489887,0
+QCLR.US,D,20220119,000000,24.5578,24.5578,24.2973,24.2973,3767.396667476,0
+QCLR.US,D,20220120,000000,24.4879,24.4879,24.1388,24.1388,681.614540529,0
+QCLR.US,D,20220121,000000,24.0383,24.0483,24.0383,24.0483,1100.9926499,0
+QCLR.US,D,20220124,000000,23.7885,23.9216,23.6686,23.9216,7219.509076117,0
+QCLR.US,D,20220126,000000,23.8385,23.9284,23.7076,23.7076,3514.168357999,0
+QCLR.US,D,20220127,000000,23.6886,23.6886,23.6237,23.6237,302.272527518,0
+QCLR.US,D,20220128,000000,23.6659,23.7838,23.6659,23.7838,1332.201106379,0
+QCLR.US,D,20220131,000000,23.7963,24.0707,23.7963,24.0707,486.438570774,0
+QCLR.US,D,20220202,000000,24.1732,24.2035,24.1732,24.2035,260.23462634,0
+QCLR.US,D,20220203,000000,23.8785,23.8884,23.7964,23.7964,536.483691224,0
+QCLR.US,D,20220204,000000,23.9134,23.9384,23.8917,23.8917,5683.123878302,0
+QCLR.US,D,20220207,000000,23.8185,23.8185,23.7485,23.7485,282.254479338,0
+QCLR.US,D,20220208,000000,23.7885,23.8884,23.7885,23.8429,1422.282323189,0
+QCLR.US,D,20220209,000000,24.0283,24.0783,24.0283,24.0363,451.406986459,0
+QCLR.US,D,20220210,000000,23.9284,23.9784,23.8516,23.8516,1202.083793209,0
+QCLR.US,D,20220211,000000,23.6387,23.6686,23.6159,23.6159,705.636198345,0
+QCLR.US,D,20220214,000000,23.6187,23.6187,23.5837,23.5837,503.453911727,0
+QCLR.US,D,20220224,000000,23.3789,23.4205,23.3789,23.4205,202.182286618,0
+QCLR.US,D,20220304,000000,23.4788,23.4788,23.3639,23.3639,4904.4218041,0
+QCLR.US,D,20220308,000000,23.3489,23.3489,23.319,23.319,782.705683838,0
+QCLR.US,D,20220310,000000,23.3589,23.3589,23.324,23.3289,1973.779550548,0
+QCLR.US,D,20220317,000000,23.3489,23.3589,23.309,23.3589,503.453911727,0
+QCLR.US,D,20220318,000000,23.4888,23.5088,23.1638,23.1638,4135.728753988,0
+QCLR.US,D,20220321,000000,23.6686,23.7286,23.6686,23.7286,1657.494389304,0
+QCLR.US,D,20220328,000000,24.0383,24.223,24.0383,24.223,1204.085598027,0
+QCLR.US,D,20220404,000000,24.338,24.3478,24.338,24.3471,578.521592402,0
+QCLR.US,D,20220405,000000,24.2581,24.2581,24.1088,24.1088,314.283356426,0
+QCLR.US,D,20220406,000000,23.9334,23.9784,23.9334,23.9784,632.570322488,0
+QCLR.US,D,20220408,000000,23.7657,23.7985,23.7075,23.7075,880.79411992,0
+QCLR.US,D,20220411,000000,23.6087,23.6986,23.4388,23.5787,26407.809159056,0
+QCLR.US,D,20220412,000000,23.5587,23.5587,23.3775,23.3775,241.217480569,0
+QCLR.US,D,20220413,000000,23.3389,23.4192,23.3389,23.4192,551.497227359,0
+QCLR.US,D,20220414,000000,23.5288,23.5288,23.299,23.299,323.291478107,0
+QCLR.US,D,20220419,000000,23.5487,23.5487,23.5388,23.5388,12515.283722136,0
+QCLR.US,D,20220420,000000,23.5537,23.5587,23.3489,23.3545,852.768852468,0
+QCLR.US,D,20220421,000000,23.1133,23.1133,23.1133,23.1133,45.040608405,0
+QCLR.US,D,20220422,000000,22.8249,22.8249,22.8249,22.8249,67.060461403,0
+QCLR.US,D,20220425,000000,22.8194,22.9542,22.8194,22.9542,678.611833302,0
+QCLR.US,D,20220426,000000,22.592,22.592,22.592,22.592,21.018950589,0
+QCLR.US,D,20220427,000000,22.6647,22.6795,22.5503,22.5503,1978.784062593,0
+QCLR.US,D,20220428,000000,22.6695,22.8866,22.6695,22.8866,617.556786353,0
+QCLR.US,D,20220429,000000,22.6596,22.6596,22.4198,22.4198,657.592882713,0
+QCLR.US,D,20220502,000000,22.4597,22.5646,22.4441,22.5646,544.490910496,0
+QCLR.US,D,20220503,000000,22.5996,22.5996,22.5459,22.5459,205.184993845,0
+QCLR.US,D,20220504,000000,22.5094,22.858,22.4797,22.858,4091.689047992,0
+QCLR.US,D,20220505,000000,22.3598,22.3598,22.3598,22.3598,19.017145771,0
+QCLR.US,D,20220506,000000,22.2166,22.2166,22.2166,22.2166,7.006316863,0
+QCLR.US,D,20220509,000000,22.0411,22.0411,22.0239,22.0239,428.386231052,0
+QCLR.US,D,20220510,000000,22.0501,22.0501,22.0501,22.0501,21.018950589,0
+QCLR.US,D,20220511,000000,21.9802,21.9802,21.9402,21.9402,175.157921575,0
+QCLR.US,D,20220512,000000,21.9235,21.9235,21.9235,21.9235,20.01804818,0
+QCLR.US,D,20220513,000000,21.9602,22.0401,21.9602,22.0401,1369.234495512,0
+QCLR.US,D,20220516,000000,21.9802,21.9802,21.9802,21.9802,1.000902409,0
+QCLR.US,D,20220517,000000,22.0151,22.0151,22.0151,22.0151,44.039705996,0
+QCLR.US,D,20220518,000000,21.8902,21.8902,21.8902,21.8902,1.000902409,0
+QCLR.US,D,20220519,000000,21.8303,21.8553,21.8303,21.8553,201.181384209,0
+QCLR.US,D,20220520,000000,21.8453,21.8453,21.8453,21.8453,6.005414454,0
+QCLR.US,D,20220523,000000,21.7903,21.8603,21.7903,21.8603,157.141678213,0
+QCLR.US,D,20220524,000000,21.8703,21.8703,21.8403,21.8403,339.305916651,0
+QCLR.US,D,20220525,000000,21.8661,21.8661,21.8553,21.8553,226.203944434,0
+QCLR.US,D,20220526,000000,21.9052,21.9052,21.9052,21.9052,1.000902409,0
+QCLR.US,D,20220527,000000,21.9806,21.9806,21.9702,21.9702,208.187701072,0
+QCLR.US,D,20220531,000000,21.9852,21.9852,21.9852,21.9852,8.007219272,0
+QCLR.US,D,20220601,000000,21.9402,21.9402,21.9402,21.9402,11.009926499,0
+QCLR.US,D,20220602,000000,22.0351,22.0351,22.0351,22.0351,1.000902409,0
+QCLR.US,D,20220603,000000,21.9502,21.9502,21.9502,21.9502,2.001804818,0
+QCLR.US,D,20220606,000000,21.9002,21.9102,21.8902,21.9102,2027.828280634,0
+QCLR.US,D,20220607,000000,21.9502,21.9502,21.9502,21.9502,4.003609636,0
+QCLR.US,D,20220608,000000,21.9102,21.9102,21.9102,21.9102,73.065875857,0
+QCLR.US,D,20220609,000000,21.8503,21.8803,21.8503,21.8803,593.535128537,0
+QCLR.US,D,20220610,000000,21.8203,21.8203,21.8203,21.8203,6.005414454,0
+QCLR.US,D,20220613,000000,21.7803,21.7803,21.7803,21.7803,24.021657816,0
+QCLR.US,D,20220614,000000,21.7504,21.7504,21.7404,21.7504,488.440375592,0
+QCLR.US,D,20220615,000000,21.8003,21.8003,21.8003,21.8003,10.00902409,0
+QCLR.US,D,20220616,000000,21.7903,21.7903,21.7903,21.7903,73.065875857,0
+QCLR.US,D,20220617,000000,21.8803,22.0201,21.7903,21.9896,5006.513849818,0
+QCLR.US,D,20220621,000000,22.0775,22.0775,22.0101,22.0101,1023.923164407,0
+QCLR.US,D,20220622,000000,22.18,22.18,22.0565,22.0565,2123.914911898,0
+QCLR.US,D,20220623,000000,22.16,22.1806,22.16,22.1806,198.178676982,0
+QCLR.US,D,20220624,000000,22.4497,22.5197,22.4173,22.4173,3265.944560567,0
+QCLR.US,D,20220627,000000,22.4411,22.4411,22.4136,22.4136,485.437668365,0
+QCLR.US,D,20220628,000000,22.1629,22.1629,22.1629,22.1629,1.000902409,0
+QCLR.US,D,20220629,000000,22.165,22.165,22.165,22.165,1,0
+QCLR.US,D,20220630,000000,22.043,22.043,22.043,22.043,1,0
+QCLR.US,D,20220701,000000,21.92,22.06,21.92,22.06,512,0
+QCLR.US,D,20220705,000000,22.22,22.22,22.22,22.22,5,0
+QCLR.US,D,20220706,000000,22.32,22.32,22.32,22.32,5,0
+QCLR.US,D,20220707,000000,22.475,22.475,22.475,22.475,1,0
+QCLR.US,D,20220708,000000,22.3,22.43,22.3,22.43,4002,0
+QCLR.US,D,20220711,000000,22.345,22.345,22.345,22.345,3,0
+QCLR.US,D,20220712,000000,22.26,22.26,22.26,22.26,2,0
+QCLR.US,D,20220713,000000,22.2583,22.2583,22.2583,22.2583,3,0
+QCLR.US,D,20220714,000000,22.278,22.278,22.278,22.278,1,0
+QCLR.US,D,20220715,000000,22.36,22.4427,22.36,22.4427,1300,0
+QCLR.US,D,20220718,000000,22.47,22.47,22.47,22.47,2,0
+QCLR.US,D,20220719,000000,22.62,22.62,22.5,22.58,4117,0
+QCLR.US,D,20220720,000000,22.685,22.685,22.685,22.685,1,0
+QCLR.US,D,20220721,000000,22.795,22.795,22.795,22.795,1,0
+QCLR.US,D,20220722,000000,22.66,22.72,22.6301,22.72,965,0
+QCLR.US,D,20220725,000000,22.685,22.685,22.685,22.685,32,0
+QCLR.US,D,20220726,000000,22.5416,22.5416,22.5416,22.5416,64,0
+QCLR.US,D,20220727,000000,22.81,22.81,22.73,22.78,474,0
+QCLR.US,D,20220728,000000,23,23,22.86,22.86,425,0
+QCLR.US,D,20220729,000000,22.99,23.08,22.99,23.08,408,0
+QCLR.US,D,20220801,000000,23.19,23.19,22.98,22.98,374,0
+QCLR.US,D,20220802,000000,23.14,23.14,23,23,378,0
+QCLR.US,D,20220803,000000,23.26,23.26,23.09,23.09,362,0
+QCLR.US,D,20220804,000000,23.27,23.27,23.11,23.11,268,0
+QCLR.US,D,20220805,000000,23.0984,23.17,23.0984,23.17,548,0
+QCLR.US,D,20220808,000000,23.115,23.115,23.1,23.1,468,0
+QCLR.US,D,20220809,000000,23.145,23.145,23.145,23.145,279,0
+QCLR.US,D,20220810,000000,23.2,23.2,23.2,23.2,279,0
+QCLR.US,D,20220811,000000,23.19,23.19,23.19,23.19,223,0
+QCLR.US,D,20220812,000000,23.43,23.43,23.26,23.26,397,0
+QCLR.US,D,20220815,000000,23.23,23.39,23.23,23.39,245,0
+QCLR.US,D,20220816,000000,23.375,23.375,23.29,23.29,322,0
+QCLR.US,D,20220817,000000,23.45,23.45,23.32,23.32,414,0
+QCLR.US,D,20220818,000000,23.29,23.29,23.29,23.29,196,0
+QCLR.US,D,20220819,000000,23.285,23.285,23.285,23.285,222,0
+QCLR.US,D,20220822,000000,23.245,23.245,23.11,23.11,3860,0
+QCLR.US,D,20220823,000000,23.14,23.14,23.14,23.14,213,0
+QCLR.US,D,20220824,000000,23.16,23.16,23.16,23.16,137,0
+QCLR.US,D,20220825,000000,23.41,23.41,23.25,23.25,257,0
+QCLR.US,D,20220826,000000,23.04,23.0942,23.0375,23.0942,3205,0
+QCLR.US,D,20220829,000000,23.19,23.19,22.96,22.96,324,0
+QCLR.US,D,20220830,000000,22.9506,22.9506,22.9506,22.9506,79,0
+QCLR.US,D,20220831,000000,22.84,22.84,22.84,22.84,113,0
+QCLR.US,D,20220901,000000,22.695,22.87,22.695,22.87,356,0
+QCLR.US,D,20220902,000000,22.92,22.92,22.92,22.92,132,0
+QCLR.US,D,20220906,000000,22.75,22.75,22.67,22.67,331,0
+QCLR.US,D,20220907,000000,22.995,23.065,22.995,23.065,1718,0
+QCLR.US,D,20220908,000000,23.06,23.06,23.06,23.06,66,0
+QCLR.US,D,20220909,000000,23.305,23.305,23.305,23.305,147,0
+QCLR.US,D,20220913,000000,23.2035,23.2035,22.87,22.87,1404,0
+QCLR.US,D,20220914,000000,23.13,23.26,23.13,23.26,496,0
+QCLR.US,D,20220915,000000,22.76,22.76,22.76,22.76,94,0
+QCLR.US,D,20220916,000000,22.49,22.49,22.49,22.49,495,0
+QCLR.US,D,20220919,000000,22.6,22.6,22.58,22.58,565,0
+QCLR.US,D,20220920,000000,22.48,22.48,22.48,22.48,186,0
+QCLR.US,D,20220921,000000,22.51,22.51,22.51,22.51,52,0
+QCLR.US,D,20220922,000000,22.24,22.2648,22.18,22.18,4654,0
+QCLR.US,D,20220923,000000,22.06,22.125,22.03,22.03,3486,0
+QCLR.US,D,20220926,000000,21.97,21.97,21.97,21.97,57,0
+QCLR.US,D,20220927,000000,22.13,22.13,22.13,22.13,110,0
+QCLR.US,D,20220928,000000,22.18,22.18,22.18,22.18,79,0
+QCLR.US,D,20220929,000000,21.91,21.91,21.91,21.91,40,0
+QCLR.US,D,20220930,000000,21.86,21.945,21.7101,21.73,58607,0
+QCLR.US,D,20221003,000000,21.83,22.085,21.83,22.03,20830,0
+QCLR.US,D,20221004,000000,22.35,22.42,22.21,22.42,5865,0
+QCLR.US,D,20221005,000000,22.21,22.29,22.1,22.25,6602,0
+QCLR.US,D,20221006,000000,22.15,22.15,22.15,22.15,17,0
+QCLR.US,D,20221007,000000,21.77,21.78,21.76,21.76,756,0
+QCLR.US,D,20221010,000000,21.68,21.68,21.67,21.67,913,0
+QCLR.US,D,20221011,000000,21.71,21.71,21.55,21.55,329,0
+QCLR.US,D,20221012,000000,21.6,21.6,21.53,21.53,282,0
+QCLR.US,D,20221013,000000,21.71,21.71,21.71,21.71,88,0
+QCLR.US,D,20221014,000000,21.54,21.54,21.48,21.5085,8565,0
+QCLR.US,D,20221017,000000,21.81,21.8822,21.71,21.71,3298,0
+QCLR.US,D,20221018,000000,22,22,21.96,21.96,3284,0
+QCLR.US,D,20221019,000000,21.715,21.824,21.715,21.824,123,0
+QCLR.US,D,20221020,000000,21.73,21.73,21.73,21.73,34,0
+QCLR.US,D,20221021,000000,22.01,22.01,21.96,21.96,312,0
+QCLR.US,D,20221024,000000,22.06,22.06,22.06,22.06,12,0
+QCLR.US,D,20221025,000000,22.27,22.27,22.27,22.27,18,0
+QCLR.US,D,20221026,000000,22.15,22.25,22.05,22.05,4979,0
+QCLR.US,D,20221027,000000,21.88,21.88,21.88,21.88,20,0
+QCLR.US,D,20221028,000000,22.12,22.12,22.12,22.12,42,0
+QCLR.US,D,20221031,000000,21.96,21.96,21.96,21.96,16,0
+QCLR.US,D,20221101,000000,21.85,21.93,21.8101,21.93,1032,0
+QCLR.US,D,20221102,000000,21.87,21.87,21.63,21.63,946,0
+QCLR.US,D,20221103,000000,21.48,21.51,21.365,21.365,2119,0
+QCLR.US,D,20221104,000000,21.45,21.45,21.38,21.38,1600,0
+QCLR.US,D,20221107,000000,21.63,21.63,21.63,21.63,27,0
+QCLR.US,D,20221108,000000,21.62,21.65,21.53,21.53,2069,0
+QCLR.US,D,20221109,000000,21.51,21.51,21.51,21.51,23,0
+QCLR.US,D,20221110,000000,21.925,22.1508,21.92,22.1508,2025,0
+QCLR.US,D,20221111,000000,22.49,22.49,22.49,22.49,40,0
+QCLR.US,D,20221114,000000,22.18,22.18,22.18,22.18,21,0
+QCLR.US,D,20221115,000000,22.48,22.57,22.48,22.57,448,0
+QCLR.US,D,20221116,000000,22.18,22.18,22.18,22.18,12,0
+QCLR.US,D,20221117,000000,22.15,22.15,22.15,22.15,18,0
+QCLR.US,D,20221118,000000,22.31,22.31,22.31,22.31,21,0
+QCLR.US,D,20221121,000000,22.016,22.07,21.93,21.93,1911,0
+QCLR.US,D,20221122,000000,22.14,22.2409,22.14,22.2409,522,0
+QCLR.US,D,20221123,000000,22.5,22.5,22.5,22.5,14,0
+QCLR.US,D,20221125,000000,22.18,22.18,22.18,22.18,31,0
+QCLR.US,D,20221128,000000,21.94,21.94,21.94,21.94,20,0
+QCLR.US,D,20221129,000000,21.82,21.82,21.82,21.82,15,0
+QCLR.US,D,20221130,000000,22.59,22.59,22.59,22.59,23,0
+QCLR.US,D,20221201,000000,22.59,22.59,22.57,22.57,1041,0
+QCLR.US,D,20221202,000000,22.55,22.55,22.54,22.54,1020,0
+QCLR.US,D,20221205,000000,22.29,22.29,22.17,22.17,1618,0
+QCLR.US,D,20221206,000000,21.89,21.89,21.82,21.82,829,0
+QCLR.US,D,20221208,000000,22.1,22.1,22.1,22.1,22,0
+QCLR.US,D,20221209,000000,21.81,21.81,21.81,21.81,17,0
+QCLR.US,D,20221212,000000,22.0728,22.0728,22.0728,22.0728,14,0
+QCLR.US,D,20221213,000000,22.075,22.37,22.075,22.37,190,0
+QCLR.US,D,20221214,000000,22.02,22.02,22.02,22.02,17,0
+QCLR.US,D,20221215,000000,21.29,21.29,21.29,21.29,27,0
+QCLR.US,D,20221216,000000,21.24,21.24,21.24,21.24,15,0
+QCLR.US,D,20221219,000000,20.9,20.9,20.9,20.9,17,0
+QCLR.US,D,20221220,000000,20.9703,20.9703,20.9,20.9,106,0
+QCLR.US,D,20221221,000000,21.0723,21.0723,21.0723,21.0723,56,0
+QCLR.US,D,20221222,000000,20.799,20.8,20.799,20.8,154,0
+QCLR.US,D,20221223,000000,20.82,20.82,20.82,20.82,15,0
+QCLR.US,D,20221227,000000,20.7,20.7,20.69,20.69,826,0
+QCLR.US,D,20221228,000000,20.58,20.5801,20.565,20.565,2106,0
+QCLR.US,D,20221229,000000,20.77,20.7922,20.76,20.7922,3017,0
+QCLR.US,D,20221230,000000,20.61,20.68,20.61,20.67,524,0
+QCLR.US,D,20230103,000000,20.74,20.74,20.74,20.74,97,0
+QCLR.US,D,20230104,000000,20.7358,20.7358,20.7358,20.7358,14,0
+QCLR.US,D,20230105,000000,20.67,20.67,20.53,20.53,237,0
+QCLR.US,D,20230106,000000,20.87,20.87,20.87,20.87,18,0
+QCLR.US,D,20230109,000000,20.95,20.95,20.95,20.95,32,0
+QCLR.US,D,20230110,000000,20.98,20.98,20.98,20.98,21,0
+QCLR.US,D,20230111,000000,21.1993,21.1993,21.1993,21.1993,16,0
+QCLR.US,D,20230112,000000,21.31,21.31,21.31,21.31,23,0
+QCLR.US,D,20230113,000000,21.15,21.15,21.15,21.15,22,0
+QCLR.US,D,20230117,000000,21.45,21.45,21.45,21.45,31,0
+QCLR.US,D,20230118,000000,21.29,21.29,21.29,21.29,9,0
+QCLR.US,D,20230119,000000,21.14,21.14,21.07,21.07,339,0
+QCLR.US,D,20230120,000000,20.98,21.43,20.98,21.43,20342,0
+QCLR.US,D,20230123,000000,21.77,21.77,21.77,21.77,14,0
+QCLR.US,D,20230124,000000,21.61,21.7,21.61,21.7,218,0
+QCLR.US,D,20230125,000000,21.47,21.7177,21.445,21.7177,1179,0
+QCLR.US,D,20230126,000000,21.73,21.915,21.73,21.915,3221,0
+QCLR.US,D,20230127,000000,21.8,22,21.8,22,173,0
+QCLR.US,D,20230130,000000,21.775,21.775,21.775,21.775,9,0
+QCLR.US,D,20230131,000000,22,22,22,22,11,0
+QCLR.US,D,20230201,000000,21.94,22.195,21.92,22.195,2512,0
+QCLR.US,D,20230202,000000,22.418,22.5,22.4,22.5,8822,0
+QCLR.US,D,20230203,000000,22.4,22.4,22.3,22.3,128,0
+QCLR.US,D,20230206,000000,22.275,22.275,22.275,22.275,35,0
+QCLR.US,D,20230207,000000,22.2719,22.49,22.2719,22.49,237,0
+QCLR.US,D,20230208,000000,22.27,22.27,22.27,22.27,29,0
+QCLR.US,D,20230209,000000,22.195,22.195,22.195,22.195,19,0
+QCLR.US,D,20230210,000000,22.19,22.19,22.19,22.19,13,0
+QCLR.US,D,20230213,000000,22.2499,22.3,22.2499,22.3,698,0
+QCLR.US,D,20230214,000000,22.4,22.47,22.4,22.47,2134,0
+QCLR.US,D,20230215,000000,22.44,22.5118,22.44,22.5118,131,0
+QCLR.US,D,20230216,000000,22.4799,22.4799,22.32,22.32,224,0
+QCLR.US,D,20230217,000000,22.25,22.25,22.25,22.25,25,0
+QCLR.US,D,20230221,000000,21.99,21.99,21.99,21.99,17,0
+QCLR.US,D,20230222,000000,22.0073,22.0073,22.0073,22.0073,5,0
+QCLR.US,D,20230223,000000,22.1835,22.1835,22.1835,22.1835,15,0
+QCLR.US,D,20230224,000000,21.93,21.93,21.93,21.93,9,0
+QCLR.US,D,20230227,000000,22.115,22.115,22.11,22.11,134,0
+QCLR.US,D,20230228,000000,22.03,22.03,22.03,22.03,10,0
+QCLR.US,D,20230301,000000,21.9273,21.9273,21.9273,21.9273,3,0
+QCLR.US,D,20230302,000000,22.03,22.15,22.03,22.06,746,0
+QCLR.US,D,20230303,000000,22.38,22.44,22.355,22.44,823,0
+QCLR.US,D,20230306,000000,22.55,22.55,22.38,22.38,813,0
+QCLR.US,D,20230307,000000,22.3,22.3,22.3,22.3,16,0
+QCLR.US,D,20230308,000000,22.36,22.36,22.3452,22.3452,410,0
+QCLR.US,D,20230309,000000,22.11,22.11,22.11,22.11,15,0
+QCLR.US,D,20230310,000000,21.88,21.88,21.83,21.83,9117,0
+QCLR.US,D,20230313,000000,22.01,22.01,21.96,21.96,923,0
+QCLR.US,D,20230314,000000,22.5653,22.5653,22.5653,22.5653,11,0
+QCLR.US,D,20230315,000000,22.6,22.6,22.6,22.6,15,0
+QCLR.US,D,20230316,000000,22.77,22.78,22.77,22.78,825,0
+QCLR.US,D,20230317,000000,22.78,22.78,22.78,22.78,22,0
+QCLR.US,D,20230320,000000,22.65,22.65,22.65,22.65,59,0
+QCLR.US,D,20230321,000000,22.835,22.835,22.835,22.835,57,0
+QCLR.US,D,20230322,000000,22.64,22.64,22.64,22.64,62,0
+QCLR.US,D,20230323,000000,22.87,22.87,22.87,22.87,14,0
+QCLR.US,D,20230324,000000,22.85,22.85,22.85,22.85,115,0
+QCLR.US,D,20230327,000000,22.7816,22.7816,22.7816,22.7816,7,0
+QCLR.US,D,20230328,000000,22.75,22.75,22.75,22.75,11,0
+QCLR.US,D,20230329,000000,22.97,22.97,22.97,22.97,409,0
+QCLR.US,D,20230330,000000,23.035,23.035,23.035,23.035,6,0
+QCLR.US,D,20230331,000000,23.234,23.234,23.234,23.234,52,0
+QCLR.US,D,20230403,000000,23.19,23.19,23.19,23.19,21,0
+QCLR.US,D,20230404,000000,23.21,23.21,23.21,23.21,16,0
+QCLR.US,D,20230405,000000,23.07,23.07,23.07,23.07,14,0
+QCLR.US,D,20230406,000000,23.15,23.15,23.15,23.15,12,0
+QCLR.US,D,20230410,000000,23.19,23.19,23.19,23.19,33,0
+QCLR.US,D,20230411,000000,23.11,23.11,23.11,23.11,55,0
+QCLR.US,D,20230412,000000,23,23,23,23,20,0
+QCLR.US,D,20230413,000000,23.2,23.2,23.2,23.2,19,0
+QCLR.US,D,20230414,000000,23.1911,23.1911,23.1911,23.1911,13,0
+QCLR.US,D,20230417,000000,23.21,23.21,23.21,23.21,12,0
+QCLR.US,D,20230418,000000,23.2326,23.2326,23.2326,23.2326,42,0
+QCLR.US,D,20230419,000000,23.08,23.23,23.08,23.23,1502,0
+QCLR.US,D,20230420,000000,23.1,23.1,23.1,23.1,18,0
+QCLR.US,D,20230421,000000,23.1509,23.1509,23.1509,23.1509,19,0
+QCLR.US,D,20230424,000000,23.1202,23.1202,23.1202,23.1202,23,0
+QCLR.US,D,20230425,000000,22.8388,22.8388,22.8388,22.8388,6,0
+QCLR.US,D,20230426,000000,22.9562,22.9562,22.9562,22.9562,9,0
+QCLR.US,D,20230427,000000,23.34,23.34,23.34,23.34,57,0
+QCLR.US,D,20230428,000000,23.42,23.42,23.42,23.42,23,0
+QCLR.US,D,20230501,000000,23.4,23.4,23.4,23.4,21,0
+QCLR.US,D,20230502,000000,23.3166,23.3166,23.3166,23.3166,15,0
+QCLR.US,D,20230503,000000,23.2118,23.2118,23.2118,23.2118,68,0
+QCLR.US,D,20230504,000000,23.1587,23.1587,23.1587,23.1587,137,0
+QCLR.US,D,20230505,000000,23.53,23.53,23.53,23.53,7,0
+QCLR.US,D,20230508,000000,23.4,23.51,23.4,23.51,342,0
+QCLR.US,D,20230509,000000,23.43,23.43,23.43,23.43,12,0
+QCLR.US,D,20230510,000000,23.61,23.61,23.61,23.61,12,0
+QCLR.US,D,20230511,000000,23.67,23.67,23.67,23.67,7,0
+QCLR.US,D,20230512,000000,23.64,23.64,23.64,23.64,45,0
+QCLR.US,D,20230515,000000,23.76,23.77,23.7303,23.7303,637,0
+QCLR.US,D,20230516,000000,23.83,23.83,23.74,23.74,136,0
+QCLR.US,D,20230517,000000,23.95,23.95,23.95,23.95,10,0
+QCLR.US,D,20230518,000000,24.02,24.1117,24.01,24.1117,5309,0
+QCLR.US,D,20230519,000000,24.13,24.15,24.13,24.15,506,0
+QCLR.US,D,20230522,000000,24.06,24.11,24.06,24.11,550,0
+QCLR.US,D,20230523,000000,24.04,24.04,24.04,24.04,12,0
+QCLR.US,D,20230524,000000,23.93,23.93,23.93,23.93,116,0
+QCLR.US,D,20230525,000000,24.1998,24.1998,24.1998,24.1998,7,0
+QCLR.US,D,20230526,000000,24.33,24.33,24.33,24.33,70,0
+QCLR.US,D,20230530,000000,24.46,24.46,24.46,24.46,25,0
+QCLR.US,D,20230531,000000,24.43,24.43,24.43,24.43,22,0
+QCLR.US,D,20230601,000000,24.52,24.53,24.52,24.53,292,0
+QCLR.US,D,20230602,000000,24.58,24.58,24.5,24.5,242,0
+QCLR.US,D,20230605,000000,24.59,24.59,24.59,24.59,91,0
+QCLR.US,D,20230606,000000,24.52,24.52,24.52,24.52,50,0
+QCLR.US,D,20230607,000000,24.47,24.47,24.47,24.47,28,0
+QCLR.US,D,20230608,000000,24.55,24.555,24.55,24.555,5005,0
+QCLR.US,D,20230609,000000,24.55,24.55,24.55,24.55,50,0
+QCLR.US,D,20230612,000000,24.56,24.58,24.56,24.58,653,0
+QCLR.US,D,20230613,000000,24.68,24.68,24.63,24.63,3776,0
+QCLR.US,D,20230614,000000,24.61,24.7,24.61,24.6496,7533,0
+QCLR.US,D,20230615,000000,24.69,24.69,24.69,24.69,17,0
+QCLR.US,D,20230616,000000,24.52,24.52,24.3732,24.3732,560,0
+QCLR.US,D,20230620,000000,24.39,24.39,24.39,24.39,13,0
+QCLR.US,D,20230621,000000,24.21,24.21,24.21,24.21,13,0
+QCLR.US,D,20230622,000000,24.35,24.35,24.35,24.35,6,0
+QCLR.US,D,20230623,000000,24.2,24.2,24.2,24.2,292,0
+QCLR.US,D,20230626,000000,24.04,24.04,24.04,24.04,6,0
+QCLR.US,D,20230627,000000,24.22,24.22,24.22,24.22,73,0
+QCLR.US,D,20230628,000000,24.234,24.234,24.234,24.234,10,0
+QCLR.US,D,20230629,000000,24.1892,24.1892,24.1892,24.1892,39,0
+QCLR.US,D,20230630,000000,24.5,24.5,24.5,24.5,10,0
+QCLR.US,D,20230703,000000,24.45,24.45,24.45,24.45,8,0
+QCLR.US,D,20230705,000000,24.49,24.49,24.49,24.49,12,0
+QCLR.US,D,20230706,000000,24.35,24.35,24.35,24.35,17,0
+QCLR.US,D,20230707,000000,24.31,24.31,24.31,24.31,4,0
+QCLR.US,D,20230710,000000,24.29,24.29,24.29,24.29,12,0
+QCLR.US,D,20230711,000000,24.3948,24.3948,24.3948,24.3948,16,0
+QCLR.US,D,20230712,000000,24.62,24.66,24.61,24.66,3316,0
+QCLR.US,D,20230713,000000,24.905,24.905,24.905,24.905,28,0
+QCLR.US,D,20230714,000000,24.93,24.93,24.93,24.93,9,0
+QCLR.US,D,20230717,000000,25.04,25.04,25.02,25.04,3300,0
+QCLR.US,D,20230718,000000,25.2164,25.2164,25.2164,25.2164,7,0
+QCLR.US,D,20230719,000000,25.2,25.2,25.19,25.19,741,0
+QCLR.US,D,20230720,000000,24.78,24.78,24.78,24.78,1,0
+QCLR.US,D,20230721,000000,24.72,24.72,24.72,24.72,58,0
+QCLR.US,D,20230724,000000,24.77,24.8,24.77,24.8,121,0
+QCLR.US,D,20230725,000000,24.9,24.9,24.9,24.9,6,0
+QCLR.US,D,20230726,000000,24.86,24.86,24.86,24.86,7,0
+QCLR.US,D,20230727,000000,24.83,24.83,24.83,24.83,24,0
+QCLR.US,D,20230728,000000,25.17,25.17,25.17,25.17,10,0
+QCLR.US,D,20230731,000000,25.1064,25.1064,25.1064,25.1064,6,0
+QCLR.US,D,20230801,000000,25.09,25.09,25.09,25.09,6,0
+QCLR.US,D,20230802,000000,24.65,24.65,24.65,24.65,64,0
+QCLR.US,D,20230803,000000,24.6781,24.6781,24.6781,24.6781,7,0
+QCLR.US,D,20230804,000000,24.61,24.61,24.61,24.61,17,0
+QCLR.US,D,20230807,000000,24.7,24.7,24.7,24.7,5,0
+QCLR.US,D,20230808,000000,24.55,24.55,24.55,24.55,2,0
+QCLR.US,D,20230809,000000,24.3314,24.3314,24.3314,24.3314,2,0
+QCLR.US,D,20230810,000000,24.36,24.36,24.36,24.36,5,0
+QCLR.US,D,20230811,000000,24.22,24.22,24.2018,24.2018,207,0
+QCLR.US,D,20230814,000000,24.47,24.47,24.47,24.47,14,0
+QCLR.US,D,20230815,000000,24.42,24.42,24.19,24.19,311,0
+QCLR.US,D,20230816,000000,24.0199,24.0199,24.0199,24.0199,9,0
+QCLR.US,D,20230817,000000,23.84,23.84,23.8375,23.8375,328,0
+QCLR.US,D,20230818,000000,23.75,23.75,23.75,23.75,9,0
+QCLR.US,D,20230821,000000,24.0566,24.0566,24.0566,24.0566,15,0
+QCLR.US,D,20230822,000000,24.0183,24.0183,24.0183,24.0183,13,0
+QCLR.US,D,20230823,000000,24.32,24.32,24.32,24.32,4,0
+QCLR.US,D,20230824,000000,24,24,23.93,23.93,107,0
+QCLR.US,D,20230825,000000,24.05,24.05,24.05,24.05,10,0
+QCLR.US,D,20230828,000000,24.19,24.19,24.19,24.19,2,0
+QCLR.US,D,20230829,000000,24.611,24.611,24.611,24.611,11,0
+QCLR.US,D,20230830,000000,24.7337,24.7337,24.7337,24.7337,110,0
+QCLR.US,D,20230831,000000,24.79,24.86,24.79,24.86,111,0
+QCLR.US,D,20230901,000000,24.7897,24.7897,24.7897,24.7897,5,0
+QCLR.US,D,20230905,000000,24.78,24.86,24.78,24.86,210,0
+QCLR.US,D,20230906,000000,24.57,24.57,24.57,24.57,13,0
+QCLR.US,D,20230907,000000,24.39,24.39,24.39,24.39,8,0
+QCLR.US,D,20230908,000000,24.49,24.49,24.49,24.49,5,0
+QCLR.US,D,20230911,000000,24.62,24.7275,24.62,24.7275,109,0
+QCLR.US,D,20230912,000000,24.4663,24.4663,24.4663,24.4663,8,0
+QCLR.US,D,20230913,000000,24.5566,24.5566,24.5566,24.5566,8,0
+QCLR.US,D,20230914,000000,24.7536,24.7536,24.7536,24.7536,11,0
+QCLR.US,D,20230915,000000,24.365,24.365,24.365,24.365,7,0
+QCLR.US,D,20230918,000000,24.39,24.4,24.39,24.4,285,0
+QCLR.US,D,20230919,000000,24.33,24.33,24.33,24.33,2,0
+QCLR.US,D,20230920,000000,24.1106,24.1106,24.1106,24.1106,2,0
+QCLR.US,D,20230921,000000,23.8409,23.8409,23.8409,23.8409,13,0
+QCLR.US,D,20230922,000000,23.87,23.87,23.87,23.87,4,0
+QCLR.US,D,20230925,000000,23.86,23.9,23.8599,23.9,210,0
+QCLR.US,D,20230926,000000,23.7044,23.7044,23.7044,23.7044,2,0
+QCLR.US,D,20230927,000000,23.7243,23.7243,23.7243,23.7243,7,0
+QCLR.US,D,20230928,000000,23.8439,23.8439,23.8439,23.8439,13,0
+QCLR.US,D,20230929,000000,23.8494,23.8494,23.8494,23.8494,7,0
+QCLR.US,D,20231002,000000,23.94,23.94,23.94,23.94,2,0
+QCLR.US,D,20231003,000000,23.72,23.72,23.72,23.72,6,0
+QCLR.US,D,20231004,000000,23.93,23.93,23.93,23.93,13,0
+QCLR.US,D,20231005,000000,23.8744,23.8744,23.8744,23.8744,14,0
+QCLR.US,D,20231006,000000,24.15,24.15,24.15,24.15,11,0
+QCLR.US,D,20231009,000000,24.17,24.17,24.17,24.17,18,0
+QCLR.US,D,20231010,000000,24.31,24.31,24.31,24.31,2,0
+QCLR.US,D,20231011,000000,24.3953,24.3953,24.3953,24.3953,8,0
+QCLR.US,D,20231012,000000,24.34,24.34,24.34,24.34,5,0
+QCLR.US,D,20231013,000000,24.15,24.15,24.15,24.15,18,0
+QCLR.US,D,20231016,000000,24.3792,24.3792,24.3,24.3,149,0
+QCLR.US,D,20231017,000000,24.2602,24.2602,24.2602,24.2602,3,0
+QCLR.US,D,20231018,000000,24.0419,24.0419,24.0419,24.0419,4,0
+QCLR.US,D,20231019,000000,23.9385,23.9385,23.9385,23.9385,2,0
+QCLR.US,D,20231020,000000,23.75,23.75,23.75,23.75,19,0
+QCLR.US,D,20231023,000000,23.7204,23.7204,23.7204,23.7204,146,0
+QCLR.US,D,20231024,000000,23.8495,23.8495,23.8495,23.8495,10,0
+QCLR.US,D,20231025,000000,23.525,23.525,23.525,23.525,1,0
+QCLR.US,D,20231026,000000,23.415,23.415,23.3097,23.3097,543,0
+QCLR.US,D,20231027,000000,23.3268,23.3268,23.3268,23.3268,4,0
+QCLR.US,D,20231030,000000,23.425,23.425,23.425,23.425,3,0
+QCLR.US,D,20231031,000000,23.41,23.45,23.41,23.45,406,0
+QCLR.US,D,20231101,000000,23.63,23.66,23.62,23.66,1007,0
+QCLR.US,D,20231102,000000,23.92,23.92,23.92,23.92,4,0
+QCLR.US,D,20231103,000000,24.15,24.15,24.15,24.15,12,0
+QCLR.US,D,20231106,000000,24.16,24.1607,24.1599,24.1607,2078,0
+QCLR.US,D,20231107,000000,24.3008,24.353,24.3008,24.353,153,0
+QCLR.US,D,20231108,000000,24.36,24.36,24.36,24.36,22,0
+QCLR.US,D,20231109,000000,24.21,24.21,24.21,24.21,6,0
+QCLR.US,D,20231110,000000,24.37,24.68,24.3403,24.68,1910,0
+QCLR.US,D,20231113,000000,24.55,24.55,24.55,24.55,5,0
+QCLR.US,D,20231114,000000,25.0153,25.0153,25.0153,25.0153,12,0
+QCLR.US,D,20231115,000000,25.04,25.04,25.04,25.04,15,0
+QCLR.US,D,20231116,000000,25.0646,25.0646,25.0646,25.0646,11,0
+QCLR.US,D,20231117,000000,25.11,25.11,25.11,25.11,5,0
+QCLR.US,D,20231120,000000,25.3307,25.3307,25.3307,25.3307,41,0
+QCLR.US,D,20231121,000000,25.19,25.2108,25.19,25.2108,405,0
+QCLR.US,D,20231122,000000,25.3346,25.3346,25.3346,25.3346,3,0
+QCLR.US,D,20231124,000000,25.25,25.29,25.25,25.29,406,0
+QCLR.US,D,20231127,000000,25.25,25.28,25.24,25.2743,1922,0
+QCLR.US,D,20231128,000000,25.33,25.3388,25.3299,25.3388,203,0
+QCLR.US,D,20231129,000000,25.31,25.31,25.31,25.31,12,0
+QCLR.US,D,20231130,000000,25.2606,25.2606,25.2606,25.2606,5,0
+QCLR.US,D,20231201,000000,25.23,25.3364,25.23,25.3364,113,0
+QCLR.US,D,20231204,000000,25.08,25.08,25.08,25.08,50,0
+QCLR.US,D,20231205,000000,25.1478,25.1478,25.1478,25.1478,6,0
+QCLR.US,D,20231206,000000,25.06,25.06,25.06,25.06,9,0
+QCLR.US,D,20231207,000000,25.38,25.38,25.38,25.38,52,0
+QCLR.US,D,20231208,000000,25.48,25.48,25.48,25.48,15,0
+QCLR.US,D,20231211,000000,25.69,25.69,25.69,25.69,25,0
+QCLR.US,D,20231212,000000,25.84,25.89,25.84,25.89,184,0
+QCLR.US,D,20231213,000000,26.18,26.18,26.18,26.18,6,0
+QCLR.US,D,20231214,000000,26.24,26.24,26.24,26.24,29,0
+QCLR.US,D,20231215,000000,26.3598,26.3598,26.3598,26.3598,3,0
+QCLR.US,D,20231218,000000,26.48,26.48,26.48,26.48,84,0
+QCLR.US,D,20231219,000000,26.5116,26.5116,26.5116,26.5116,9,0
+QCLR.US,D,20231220,000000,26.54,26.54,26.2896,26.2896,409,0
+QCLR.US,D,20231221,000000,26.52,26.52,26.52,26.52,8,0
+QCLR.US,D,20231222,000000,26.51,26.51,26.51,26.51,11,0
+QCLR.US,D,20231226,000000,26.59,26.59,26.59,26.59,10,0
+QCLR.US,D,20231227,000000,26.6246,26.6246,26.6246,26.6246,14,0
+QCLR.US,D,20231228,000000,26.59,26.59,26.59,26.59,8,0
+QCLR.US,D,20231229,000000,26.51,26.51,26.51,26.51,96,0
+QCLR.US,D,20240102,000000,26.14,26.14,26.14,26.14,215,0
+QCLR.US,D,20240103,000000,25.98,25.98,25.98,25.98,11,0
+QCLR.US,D,20240104,000000,25.89,25.89,25.89,25.89,25,0
+QCLR.US,D,20240105,000000,25.93,25.93,25.93,25.93,17,0
+QCLR.US,D,20240108,000000,26.27,26.27,26.27,26.27,22,0
+QCLR.US,D,20240109,000000,26.15,26.2964,26.15,26.2964,606,0
+QCLR.US,D,20240110,000000,26.4,26.4,26.4,26.4,53,0
+QCLR.US,D,20240111,000000,26.51,26.51,26.51,26.51,11,0
+QCLR.US,D,20240112,000000,26.52,26.52,26.52,26.52,6,0
+QCLR.US,D,20240116,000000,26.479,26.479,26.479,26.479,10,0
+QCLR.US,D,20240117,000000,26.42,26.42,26.42,26.42,7,0
+QCLR.US,D,20240118,000000,26.71,26.71,26.71,26.71,4,0
+QCLR.US,D,20240119,000000,27.05,27.05,27.05,27.05,6,0
+QCLR.US,D,20240122,000000,27.06,27.06,27.06,27.06,8,0
+QCLR.US,D,20240123,000000,27.17,27.17,27.17,27.17,13,0
+QCLR.US,D,20240124,000000,27.34,27.34,27.24,27.24,890,0
+QCLR.US,D,20240125,000000,27.2417,27.2417,27.2417,27.2417,16,0
+QCLR.US,D,20240126,000000,27.19,27.19,27.19,27.19,5,0
+QCLR.US,D,20240129,000000,27.39,27.39,27.39,27.39,10,0
+QCLR.US,D,20240130,000000,27.18,27.18,27.18,27.18,6,0
+QCLR.US,D,20240131,000000,26.8,26.8,26.8,26.8,11,0
+QCLR.US,D,20240201,000000,27.0943,27.0943,27.0943,27.0943,19,0
+QCLR.US,D,20240202,000000,27.46,27.46,27.46,27.46,11,0
+QCLR.US,D,20240205,000000,27.4091,27.4091,27.4091,27.4091,9,0
+QCLR.US,D,20240206,000000,27.346,27.346,27.346,27.346,10,0
+QCLR.US,D,20240207,000000,27.556,27.556,27.556,27.556,4,0
+QCLR.US,D,20240208,000000,27.63,27.63,27.63,27.63,13,0
+QCLR.US,D,20240209,000000,27.81,27.81,27.81,27.81,11,0
+QCLR.US,D,20240212,000000,27.67,27.67,27.67,27.67,4,0
+QCLR.US,D,20240213,000000,27.45,27.45,27.45,27.45,6,0
+QCLR.US,D,20240214,000000,27.7,27.7,27.7,27.7,14,0
+QCLR.US,D,20240215,000000,27.6,27.7146,27.6,27.7146,1043,0
+QCLR.US,D,20240216,000000,27.53,27.53,27.53,27.53,11,0
+QCLR.US,D,20240220,000000,27.42,27.42,27.42,27.42,5,0
+QCLR.US,D,20240221,000000,27.307,27.307,27.307,27.307,19,0
+QCLR.US,D,20240222,000000,27.9341,27.9341,27.9341,27.9341,14,0
+QCLR.US,D,20240223,000000,27.8792,27.8792,27.8792,27.8792,72,0
+QCLR.US,D,20240226,000000,27.8924,27.8924,27.8924,27.8924,9,0
+QCLR.US,D,20240227,000000,27.91,27.91,27.91,27.91,6,0
+QCLR.US,D,20240228,000000,27.83,27.83,27.83,27.83,98,0
+QCLR.US,D,20240229,000000,28.07,28.07,28.07,28.07,12,0
+QCLR.US,D,20240301,000000,28.275,28.275,28.275,28.275,15,0
+QCLR.US,D,20240304,000000,28.19,28.19,28.19,28.19,10,0
+QCLR.US,D,20240305,000000,27.86,27.86,27.86,27.86,3,0
+QCLR.US,D,20240306,000000,28.2,28.2,28.1,28.1,907,0
+QCLR.US,D,20240307,000000,28.34,28.34,28.34,28.34,5,0
+QCLR.US,D,20240308,000000,28.085,28.085,28.085,28.085,36,0
+QCLR.US,D,20240311,000000,28.07,28.07,28.07,28.07,41,0
+QCLR.US,D,20240312,000000,28.405,28.405,28.405,28.405,14,0
+QCLR.US,D,20240313,000000,28.225,28.225,28.225,28.225,6,0
+QCLR.US,D,20240314,000000,28.25,28.25,28.25,28.25,10,0
+QCLR.US,D,20240315,000000,27.915,27.915,27.915,27.915,15,0
+QCLR.US,D,20240318,000000,28.09,28.09,28.09,28.09,12,0
+QCLR.US,D,20240319,000000,28.0979,28.0979,28.0979,28.0979,6,0
+QCLR.US,D,20240320,000000,28.35,28.35,28.35,28.35,3,0
+QCLR.US,D,20240321,000000,28.43,28.43,28.43,28.43,3,0
+QCLR.US,D,20240322,000000,28.45,28.45,28.45,28.45,6,0
+QCLR.US,D,20240325,000000,28.3608,28.3608,28.3608,28.3608,6,0
+QCLR.US,D,20240326,000000,28.26,28.26,28.26,28.26,8,0
+QCLR.US,D,20240327,000000,28.3551,28.3551,28.3551,28.3551,9,0
+QCLR.US,D,20240328,000000,28.3,28.3,28.3,28.3,22,0
+QCLR.US,D,20240401,000000,28.385,28.39,28.37,28.3875,7332,0
+QCLR.US,D,20240402,000000,28.225,28.225,28.225,28.225,2,0
+QCLR.US,D,20240403,000000,28.2557,28.2557,28.2557,28.2557,6,0
+QCLR.US,D,20240404,000000,27.9775,27.9775,27.9775,27.9775,16,0
+QCLR.US,D,20240405,000000,28.2501,28.2501,28.25,28.25,307,0
+QCLR.US,D,20240408,000000,28.3,28.3,28.2447,28.2447,545,0
+QCLR.US,D,20240409,000000,28.22,28.2927,28.22,28.2721,433,0
+QCLR.US,D,20240410,000000,28.1343,28.1343,28.1343,28.1343,9,0
+QCLR.US,D,20240411,000000,28.49,28.49,28.49,28.49,9,0
+QCLR.US,D,20240412,000000,28.11,28.11,28.11,28.11,11,0
+QCLR.US,D,20240415,000000,27.8235,27.8235,27.8235,27.8235,92,0
+QCLR.US,D,20240416,000000,27.8171,27.8171,27.8171,27.8171,9,0
+QCLR.US,D,20240417,000000,27.54,27.54,27.54,27.54,5,0
+QCLR.US,D,20240418,000000,27.49,27.49,27.49,27.49,11,0
+QCLR.US,D,20240419,000000,27.14,27.14,27.14,27.14,10,0
+QCLR.US,D,20240422,000000,27.19,27.19,27.19,27.19,8,0
+QCLR.US,D,20240423,000000,27.5,27.5,27.5,27.5,10,0
+QCLR.US,D,20240424,000000,27.5437,27.5437,27.5437,27.5437,3,0
+QCLR.US,D,20240425,000000,27.39,27.435,27.39,27.435,2306,0
+QCLR.US,D,20240426,000000,27.66,27.66,27.66,27.66,15,0
+QCLR.US,D,20240429,000000,27.745,27.745,27.745,27.745,62,0
+QCLR.US,D,20240430,000000,27.3956,27.3956,27.3956,27.3956,102,0
+QCLR.US,D,20240501,000000,27.34,27.34,27.2434,27.2434,125,0
+QCLR.US,D,20240502,000000,27.49,27.49,27.49,27.49,15,0
+QCLR.US,D,20240503,000000,27.8516,27.8516,27.8516,27.8516,10,0
+QCLR.US,D,20240506,000000,27.975,28.085,27.975,28.085,731,0
+QCLR.US,D,20240507,000000,28.13,28.13,28.13,28.13,9,0
+QCLR.US,D,20240508,000000,28.0888,28.0888,28.0888,28.0888,5,0
+QCLR.US,D,20240509,000000,28.17,28.17,28.17,28.17,17,0
+QCLR.US,D,20240510,000000,28.1941,28.1941,28.1941,28.1941,4,0
+QCLR.US,D,20240513,000000,28.21,28.21,28.21,28.21,15,0
+QCLR.US,D,20240514,000000,28.4135,28.4135,28.4135,28.4135,2,0
+QCLR.US,D,20240515,000000,28.765,28.765,28.765,28.765,10,0
+QCLR.US,D,20240516,000000,28.76,28.76,28.76,28.76,6,0
+QCLR.US,D,20240517,000000,28.705,28.705,28.705,28.705,9,0
+QCLR.US,D,20240520,000000,28.8668,28.8668,28.8668,28.8668,12,0
+QCLR.US,D,20240521,000000,28.945,28.945,28.945,28.945,11,0
+QCLR.US,D,20240522,000000,28.983,28.983,28.9075,28.9075,153,0
+QCLR.US,D,20240523,000000,29.18,29.18,28.8402,28.8402,14728,0
+QCLR.US,D,20240524,000000,29.0861,29.0861,29.0861,29.0861,6,0
+QCLR.US,D,20240528,000000,29.23,29.23,29.23,29.23,36,0
+QCLR.US,D,20240529,000000,29.0041,29.0041,29.0041,29.0041,4,0
+QCLR.US,D,20240530,000000,28.77,28.77,28.77,28.77,106,0
+QCLR.US,D,20240531,000000,28.71,28.71,28.71,28.71,48,0
+QCLR.US,D,20240603,000000,28.86,28.86,28.86,28.86,32,0
+QCLR.US,D,20240604,000000,28.94,28.94,28.94,28.94,16,0
+QCLR.US,D,20240605,000000,29.395,29.395,29.395,29.395,13,0
+QCLR.US,D,20240606,000000,29.44,29.44,29.44,29.44,6,0
+QCLR.US,D,20240607,000000,29.3937,29.3937,29.3937,29.3937,6,0
+QCLR.US,D,20240610,000000,29.85,29.85,29.85,29.85,36,0
+QCLR.US,D,20240611,000000,29.64,29.64,29.64,29.64,47,0
+QCLR.US,D,20240612,000000,29.985,29.985,29.985,29.985,9,0
+QCLR.US,D,20240613,000000,30.095,30.095,30.095,30.095,10,0
+QCLR.US,D,20240614,000000,30.1396,30.1396,30.1396,30.1396,39,0
+QCLR.US,D,20240617,000000,30.31,30.31,30.31,30.31,27,0
+QCLR.US,D,20240618,000000,30.295,30.295,30.295,30.295,18,0
+QCLR.US,D,20240620,000000,30.3,30.3,30.3,30.3,11,0
+QCLR.US,D,20240621,000000,30.34,30.34,30.2989,30.32,411,0
+QCLR.US,D,20240624,000000,29.89,29.89,29.89,29.89,4,0
+QCLR.US,D,20240625,000000,30.0201,30.2,30.0201,30.2,7860,0
+QCLR.US,D,20240626,000000,30.225,30.225,30.225,30.225,40,0
+QCLR.US,D,20240627,000000,30.21,30.21,30.21,30.21,8,0
+QCLR.US,D,20240628,000000,30.32,30.32,30.0722,30.0722,587,0
+QCLR.US,D,20240701,000000,30.14,30.14,30.14,30.14,9,0
+QCLR.US,D,20240702,000000,30.17,30.47,30.17,30.47,166,0
+QCLR.US,D,20240703,000000,30.615,30.615,30.615,30.615,47,0
+QCLR.US,D,20240705,000000,30.75,30.88,30.75,30.88,534,0
+QCLR.US,D,20240708,000000,30.8953,30.8953,30.8953,30.8953,112,0
+QCLR.US,D,20240709,000000,30.96,30.96,30.96,30.96,71,0
+QCLR.US,D,20240710,000000,30.99,31.1597,30.99,31.1597,101,0
+QCLR.US,D,20240711,000000,30.71,30.71,30.6665,30.6665,7266,0
+QCLR.US,D,20240712,000000,30.78,30.78,30.7705,30.7705,158,0
+QCLR.US,D,20240715,000000,30.81,30.81,30.81,30.81,13,0
+QCLR.US,D,20240716,000000,30.85,30.8642,30.83,30.8642,260,0
+QCLR.US,D,20240717,000000,30.24,30.24,30.24,30.24,93,0
+QCLR.US,D,20240718,000000,30.15,30.15,30.15,30.15,10,0
+QCLR.US,D,20240719,000000,30.11,30.1499,29.88,29.91,4515,0
+QCLR.US,D,20240722,000000,30.22,30.225,30.22,30.225,201,0
+QCLR.US,D,20240723,000000,30.11,30.11,30.11,30.11,96,0
+QCLR.US,D,20240724,000000,29.55,29.55,29.41,29.41,479,0
+QCLR.US,D,20240725,000000,29.29,29.29,29.29,29.29,66,0
+QCLR.US,D,20240726,000000,29.29,29.29,29.29,29.29,5,0
+QCLR.US,D,20240729,000000,29.46,29.46,29.46,29.46,8,0
+QCLR.US,D,20240730,000000,29.2065,29.2065,29.2065,29.2065,5,0
+QCLR.US,D,20240731,000000,29.7179,29.7179,29.61,29.69,5193,0
+QCLR.US,D,20240801,000000,29.6411,29.6411,29.19,29.33,638,0
+QCLR.US,D,20240802,000000,29.06,29.06,29.06,29.06,170,0
+QCLR.US,D,20240805,000000,28.88,28.88,28.88,28.88,48,0
+QCLR.US,D,20240806,000000,28.7,28.7,28.7,28.7,46,0
+QCLR.US,D,20240807,000000,28.92,28.92,28.58,28.58,811,0
+QCLR.US,D,20240808,000000,28.65,28.89,28.65,28.89,207,0
+QCLR.US,D,20240809,000000,28.97,28.97,28.97,28.97,13,0
+QCLR.US,D,20240812,000000,28.91,28.91,28.91,28.91,8,0
+QCLR.US,D,20240813,000000,29.295,29.295,29.295,29.295,1,0
+QCLR.US,D,20240814,000000,29.13,29.2576,29.13,29.2576,204,0
+QCLR.US,D,20240815,000000,29.77,29.77,29.77,29.77,8,0
+QCLR.US,D,20240816,000000,29.765,29.765,29.765,29.765,8,0
+QCLR.US,D,20240819,000000,29.8396,30.0459,29.8396,30.0459,616,0
+QCLR.US,D,20240820,000000,30.06,30.06,30.06,30.06,93,0
+QCLR.US,D,20240821,000000,30.155,30.155,30.155,30.155,85,0
+QCLR.US,D,20240822,000000,29.81,29.81,29.81,29.81,6,0
+QCLR.US,D,20240823,000000,29.97,29.97,29.97,29.97,5,0
+QCLR.US,D,20240826,000000,29.79,29.79,29.79,29.79,97,0
+QCLR.US,D,20240827,000000,29.8045,29.8045,29.8045,29.8045,43,0
+QCLR.US,D,20240828,000000,29.54,29.61,29.54,29.5694,223,0
+QCLR.US,D,20240829,000000,29.52,29.52,29.52,29.52,11,0
+QCLR.US,D,20240830,000000,29.77,29.77,29.77,29.77,34,0
+QCLR.US,D,20240903,000000,29.62,29.62,29.06,29.06,611,0
+QCLR.US,D,20240904,000000,28.93,28.93,28.86,28.86,2306,0
+QCLR.US,D,20240905,000000,29.07,29.07,29.07,29.07,177,0
+QCLR.US,D,20240906,000000,28.6,28.6,28.6,28.6,5,0
+QCLR.US,D,20240909,000000,28.7,28.7,28.7,28.7,24,0
+QCLR.US,D,20240910,000000,28.8671,28.8671,28.8671,28.8671,6,0
+QCLR.US,D,20240911,000000,29.2782,29.2782,29.2782,29.2782,3,0
+QCLR.US,D,20240912,000000,29.52,29.52,29.52,29.52,12,0
+QCLR.US,D,20240913,000000,29.56,29.56,29.56,29.56,6,0
+QCLR.US,D,20240916,000000,29.42,29.42,29.42,29.42,22,0
+QCLR.US,D,20240917,000000,29.39,29.51,29.38,29.51,2078,0
+QCLR.US,D,20240918,000000,29.32,29.3273,29.32,29.3273,118,0
+QCLR.US,D,20240919,000000,30.08,30.08,30.08,30.08,10,0
+QCLR.US,D,20240920,000000,29.93,29.93,29.93,29.93,95,0
+QCLR.US,D,20240923,000000,30.005,30.005,30.005,30.005,6,0
+QCLR.US,D,20240924,000000,30.0766,30.0766,30.0766,30.0766,1,0
+QCLR.US,D,20240925,000000,30.1194,30.1194,30.1194,30.1194,9,0
+QCLR.US,D,20240926,000000,30.28,30.28,30.28,30.28,12,0
+QCLR.US,D,20240927,000000,30.13,30.13,30.13,30.13,9,0
+QCLR.US,D,20241001,000000,29.991,29.991,29.991,29.991,3,0
+QCLR.US,D,20241002,000000,30.0324,30.0324,30.0324,30.0324,8,0
+QCLR.US,D,20241003,000000,30.01,30.08,30.01,30.08,109,0
+QCLR.US,D,20241004,000000,30.17,30.22,30.1475,30.22,339,0
+QCLR.US,D,20241007,000000,30.09,30.09,30.09,30.09,51,0
+QCLR.US,D,20241008,000000,30.3297,30.3297,30.3297,30.3297,8,0
+QCLR.US,D,20241009,000000,30.4697,30.4697,30.4697,30.4697,5,0
+QCLR.US,D,20241010,000000,30.48,30.48,30.48,30.48,8,0
+QCLR.US,D,20241011,000000,30.457,30.457,30.457,30.457,45,0
+QCLR.US,D,20241014,000000,30.6442,30.6442,30.6442,30.6442,28,0
+QCLR.US,D,20241015,000000,30.358,30.358,30.358,30.358,7,0
+QCLR.US,D,20241016,000000,30.41,30.41,30.41,30.41,11,0
+QCLR.US,D,20241017,000000,30.39,30.39,30.39,30.39,63,0
+QCLR.US,D,20241018,000000,30.49,30.49,30.49,30.49,4,0
+QCLR.US,D,20241021,000000,30.48,30.5605,30.4415,30.5605,1235,0
+QCLR.US,D,20241022,000000,30.55,30.55,30.55,30.55,4,0
+QCLR.US,D,20241023,000000,30.32,30.32,30.32,30.32,67,0
+QCLR.US,D,20241024,000000,30.49,30.49,30.49,30.49,107,0
+QCLR.US,D,20241025,000000,30.75,30.75,30.64,30.64,808,0
+QCLR.US,D,20241028,000000,30.69,30.69,30.55,30.55,1636,0
+QCLR.US,D,20241029,000000,30.79,30.79,30.79,30.79,18,0
+QCLR.US,D,20241030,000000,30.5975,30.5975,30.5975,30.5975,11,0
+QCLR.US,D,20241031,000000,30.13,30.13,30.13,30.13,11,0
+QCLR.US,D,20241104,000000,30.165,30.165,30.165,30.165,4,0
+QCLR.US,D,20241105,000000,30.4225,30.4225,30.4225,30.4225,7,0
+QCLR.US,D,20241106,000000,30.85,31.0071,30.85,31.0071,1515,0
+QCLR.US,D,20241107,000000,31.31,31.37,31.31,31.37,165,0
+QCLR.US,D,20241108,000000,31.3716,31.3716,31.3716,31.3716,117,0
+QCLR.US,D,20241111,000000,31.31,31.3576,31.31,31.3576,1816,0
+QCLR.US,D,20241119,000000,30.7601,30.98,30.7601,30.98,332,0
+QCLR.US,D,20241120,000000,30.8698,31.02,30.8698,31.02,364,0
+QCLR.US,D,20241122,000000,31.09,31.18,31.09,31.18,159,0
+QCLR.US,D,20241125,000000,31.11,31.19,31.11,31.19,1625,0
+QCLR.US,D,20241127,000000,31.0483,31.18,31.0483,31.13,506,0
+QCLR.US,D,20241205,000000,32.099,32.099,32.03,32.03,392,0
+QCLR.US,D,20241217,000000,32.58,32.58,32.54,32.54,344,0
+QCLR.US,D,20241218,000000,32.5799,32.58,31.872,31.872,2964,0
+QCLR.US,D,20241219,000000,32,32.059,31.7281,31.7281,1550,0
+QCLR.US,D,20241220,000000,32.28,32.29,32.0989,32.0989,4115,0
+QCLR.US,D,20241223,000000,32.2,32.3,32.2,32.3,894,0
+QCLR.US,D,20241226,000000,32.57,32.57,32.55,32.55,342,0
+QCLR.US,D,20241230,000000,29.41,29.45,29.41,29.4281,706,0
+QCLR.US,D,20241231,000000,29.3,29.31,29.3,29.31,190,0
+QCLR.US,D,20250102,000000,29.32,29.32,29.2251,29.2251,104,0
+QCLR.US,D,20250103,000000,29.7,29.75,29.37,29.58,3605,0
+QCLR.US,D,20250107,000000,29.738,29.738,29.425,29.425,487,0
+QCLR.US,D,20250108,000000,29.48,29.48,29.47,29.47,253,0
+QCLR.US,D,20250110,000000,29.18,29.26,29.175,29.18,1065,0
+QCLR.US,D,20250113,000000,28.99,29.09,28.99,29.09,727,0
+QCLR.US,D,20250114,000000,29.12,29.13,29.0081,29.0081,5065,0
+QCLR.US,D,20250115,000000,29.385,29.4131,29.385,29.4131,184,0
+QCLR.US,D,20250116,000000,29.3874,29.3874,29.3,29.3,231,0
+QCLR.US,D,20250121,000000,29.76,29.76,29.76,29.76,198,0
+QCLR.US,D,20250122,000000,30.0981,30.0981,30.04,30.04,118,0
+QCLR.US,D,20250124,000000,29.93,29.99,29.93,29.945,7318,0
+QCLR.US,D,20250127,000000,29.33,29.33,29.3006,29.3006,677,0
+QCLR.US,D,20250129,000000,29.535,29.6,29.535,29.5606,470,0
+QCLR.US,D,20250131,000000,29.69,29.69,29.6449,29.6449,1124,0
+QCLR.US,D,20250203,000000,29.1932,29.54,29.1932,29.43,6399,0
+QCLR.US,D,20250204,000000,29.67,29.7499,29.67,29.68,351,0
+QCLR.US,D,20250205,000000,29.62,29.8019,29.62,29.8019,370,0
+QCLR.US,D,20250206,000000,29.86,29.925,29.86,29.925,279,0
+QCLR.US,D,20250207,000000,29.85,29.85,29.63,29.63,281,0
+QCLR.US,D,20250210,000000,29.85,29.95,29.85,29.95,653,0
+QCLR.US,D,20250211,000000,29.9,29.9,29.79,29.81,952,0
+QCLR.US,D,20250212,000000,29.76,29.9,29.76,29.9,176,0
+QCLR.US,D,20250213,000000,30.26,30.26,30.2141,30.2141,270,0
+QCLR.US,D,20250225,000000,29.05,29.1553,29.05,29.1553,492,0
+QCLR.US,D,20250226,000000,29.31,29.31,29.165,29.165,560,0
+QCLR.US,D,20250227,000000,28.81,28.81,28.58,28.6301,11014,0
+QCLR.US,D,20250304,000000,28.3,28.4245,28.28,28.4245,7003,0
+QCLR.US,D,20250306,000000,28.28,28.28,28.18,28.18,185,0
+QCLR.US,D,20250307,000000,28.2201,28.3,28.2201,28.3,3148,0
+QCLR.US,D,20250310,000000,27.989,27.989,27.91,27.91,373,0
+QCLR.US,D,20250312,000000,27.92,27.93,27.79,27.79,2114,0
+QCLR.US,D,20250320,000000,27.701,27.72,27.701,27.72,140,0
+QCLR.US,D,20250321,000000,27.74,28,27.74,28,8037,0
+QCLR.US,D,20250325,000000,28.154,28.22,28.154,28.2056,1944,0
+QCLR.US,D,20250326,000000,28.18,28.18,27.645,27.7301,2221,0
+QCLR.US,D,20250327,000000,27.81,27.92,27.81,27.86,1931,0
+QCLR.US,D,20250402,000000,27.59,27.71,27.58,27.71,6148,0
+QCLR.US,D,20250403,000000,27.0472,27.0751,26.9469,26.9469,1117,0
+QCLR.US,D,20250404,000000,26.78,26.78,26.48,26.48,1227,0
+QCLR.US,D,20250407,000000,26.4,26.54,26.4,26.54,767,0
+QCLR.US,D,20250408,000000,26.72,26.72,26.29,26.29,514,0
+QCLR.US,D,20250409,000000,27.04,27.4413,27.03,27.4413,560,0
+QCLR.US,D,20250410,000000,26.86,27.33,26.86,27.11,1908,0
+QCLR.US,D,20250416,000000,26.91,26.91,26.86,26.86,221,0
+QCLR.US,D,20250417,000000,26.72,26.72,26.7,26.7,335,0
+QCLR.US,D,20250421,000000,26.63,26.63,26.56,26.56,113,0
+QCLR.US,D,20250422,000000,26.68,26.7,26.68,26.7,428,0
+QCLR.US,D,20250428,000000,27.53,27.58,27.46,27.5726,2222,0
+QCLR.US,D,20250429,000000,27.55,27.6,27.55,27.6,104,0
+QCLR.US,D,20250430,000000,27.38,27.73,27.38,27.73,1710,0
+QCLR.US,D,20250501,000000,28.09,28.1,27.93,27.93,17834,0
+QCLR.US,D,20250502,000000,28.13,28.2,28.111,28.1406,1190,0
+QCLR.US,D,20250505,000000,28.03,28.14,28.01,28.01,337,0
+QCLR.US,D,20250506,000000,27.79,27.872,27.79,27.872,105,0
+QCLR.US,D,20250507,000000,27.86,27.9194,27.79,27.9194,252,0
+QCLR.US,D,20250508,000000,28,28.08,28,28.08,234,0
+QCLR.US,D,20250509,000000,28.06,28.13,28.06,28.13,1691,0
+QCLR.US,D,20250512,000000,28.62,28.91,28.62,28.9,1557,0
+QCLR.US,D,20250513,000000,29.159,29.159,29.0877,29.0877,686,0
+QCLR.US,D,20250514,000000,29.1,29.2213,29.1,29.2213,1874,0
+QCLR.US,D,20250515,000000,29.25,29.28,29.24,29.28,354,0
+QCLR.US,D,20250516,000000,29.29,29.37,29.29,29.37,4020,0
+QCLR.US,D,20250519,000000,29.26,29.325,29.26,29.325,575,0
+QCLR.US,D,20250520,000000,29.29,29.319,29.29,29.319,2650,0
+QCLR.US,D,20250521,000000,29.09,29.09,29.0631,29.0631,1366,0
+QCLR.US,D,20250527,000000,29.37,29.44,29.37,29.44,221,0
+QCLR.US,D,20250528,000000,29.351,29.39,29.24,29.24,1294,0
+QCLR.US,D,20250530,000000,29.299,29.41,29.299,29.41,330,0
+QCLR.US,D,20250602,000000,29.36,29.5102,29.36,29.5102,613,0
+QCLR.US,D,20250603,000000,29.64,29.6882,29.63,29.6882,601,0
+QCLR.US,D,20250604,000000,29.74,29.74,29.685,29.73,617,0
+QCLR.US,D,20250605,000000,29.66,29.78,29.57,29.5712,5853,0
+QCLR.US,D,20250606,000000,29.85,29.96,29.85,29.95,8241,0
+QCLR.US,D,20250609,000000,29.87,29.87,29.78,29.78,999,0
+QCLR.US,D,20250610,000000,29.9,29.94,29.78,29.94,713,0
+QCLR.US,D,20250611,000000,29.97,30,29.9081,29.9081,1289,0
+QCLR.US,D,20250613,000000,29.9799,29.9799,29.7827,29.7827,6755,0
+QCLR.US,D,20250617,000000,30.03,30.039,29.9224,29.9224,372,0
+QCLR.US,D,20250618,000000,29.99,30.0144,29.99,30.0144,103,0
+QCLR.US,D,20250620,000000,29.8,29.8,29.69,29.7234,961,0
+QCLR.US,D,20250623,000000,29.82,29.9572,29.82,29.9572,552,0
+QCLR.US,D,20250627,000000,30.38,30.4014,30.34,30.4014,635,0
+QCLR.US,D,20250630,000000,30.4456,30.5342,30.4456,30.5342,445,0
+QCLR.US,D,20250701,000000,30.42,30.42,30.34,30.34,429,0
+QCLR.US,D,20250703,000000,30.65,30.66,30.55,30.6374,1027,0
+QCLR.US,D,20250707,000000,30.49,30.535,30.49,30.535,276,0
+QCLR.US,D,20250709,000000,30.68,30.68,30.64,30.64,106,0
+QCLR.US,D,20250710,000000,30.68,30.68,30.6547,30.6547,496,0
+QCLR.US,D,20250714,000000,30.75,30.76,30.7,30.7,2662,0
+QCLR.US,D,20250721,000000,31.07,31.07,30.97,30.97,286,0
+QCLR.US,D,20250723,000000,30.99,31.1004,30.98,31.1004,13707,0
+QCLR.US,D,20250724,000000,31.04,31.119,31.02,31.04,1876,0
+QCLR.US,D,20250725,000000,31.09,31.159,31.09,31.09,1637,0
+QCLR.US,D,20250730,000000,31.2035,31.2035,31.169,31.1819,569,0
+QCLR.US,D,20250731,000000,31.16,31.16,31.0711,31.0711,157,0
+QCLR.US,D,20250805,000000,30.98,31.07,30.9476,30.9476,271,0
+QCLR.US,D,20250806,000000,31.0514,31.165,31.0514,31.165,247,0
+QCLR.US,D,20250807,000000,31.41,31.41,31.2446,31.2446,348,0
+QCLR.US,D,20250808,000000,31.39,31.39,31.3854,31.3854,143,0
+QCLR.US,D,20250812,000000,31.5506,31.59,31.5506,31.59,210,0
+QCLR.US,D,20250814,000000,31.6,31.6,31.5744,31.5744,1154,0
+QCLR.US,D,20250815,000000,31.4983,31.57,31.4983,31.55,1355,0
+QCLR.US,D,20250819,000000,31.539,31.54,31.3259,31.3259,4892,0
+QCLR.US,D,20250822,000000,31.56,31.56,31.4717,31.4717,396,0
+QCLR.US,D,20250826,000000,31.35,31.5303,31.35,31.5303,1583,0
+QCLR.US,D,20250827,000000,31.44,31.5383,31.44,31.5383,284,0
+QCLR.US,D,20250829,000000,31.57,31.57,31.4719,31.4719,108,0
+QCLR.US,D,20250903,000000,31.46,31.5013,31.41,31.5013,6361,0
+QCLR.US,D,20250904,000000,31.585,31.7164,31.585,31.7164,323,0
+QCLR.US,D,20250905,000000,31.83,31.83,31.71,31.7669,7618,0
+QCLR.US,D,20250908,000000,31.85,31.8715,31.85,31.8715,1590,0
+QCLR.US,D,20250909,000000,31.9,31.9744,31.9,31.9744,2010,0
+QCLR.US,D,20250910,000000,31.95,31.95,31.949,31.949,1336,0
+QCLR.US,D,20250911,000000,31.96,32.03,31.96,32.0288,3303,0
+QCLR.US,D,20250915,000000,32.02,32.18,32.02,32.1537,20738,0
+QCLR.US,D,20250916,000000,32.1501,32.1895,32.1501,32.1895,210,0
+QCLR.US,D,20250917,000000,32.13,32.14,32,32.113,7235,0
+QCLR.US,D,20250918,000000,32.12,32.18,32.12,32.18,312,0
+QCLR.US,D,20250922,000000,32.14,32.275,32.13,32.275,418,0
+QCLR.US,D,20250923,000000,32.203,32.203,32.12,32.12,263,0
+QCLR.US,D,20250925,000000,31.9736,31.9736,31.89,31.9618,1071,0
+QCLR.US,D,20250926,000000,31.92,32.0397,31.92,32.0397,216,0
+QCLR.US,D,20250929,000000,32.17,32.17,32.13,32.13,171,0
+QCLR.US,D,20250930,000000,32.119,32.2,32.119,32.2,6162,0
+QCLR.US,D,20251001,000000,32.1,32.275,32.1,32.275,1898,0
+QCLR.US,D,20251002,000000,32.3,32.3715,32.3,32.3715,1432,0
+QCLR.US,D,20251003,000000,32.39,32.43,32.3,32.37,11401,0
+QCLR.US,D,20251006,000000,32.53,32.54,32.46,32.46,3556,0
+QCLR.US,D,20251008,000000,32.57,32.58,32.52,32.57,1547,0
+QCLR.US,D,20251014,000000,32.15,32.1509,32.15,32.1509,211,0
+QCLR.US,D,20251015,000000,32.36,32.36,32.2688,32.2688,220,0
+QCLR.US,D,20251016,000000,32.38,32.39,32.2418,32.2418,2470,0
+QCLR.US,D,20251020,000000,32.37,32.5848,32.37,32.5848,751,0
+QCLR.US,D,20251024,000000,32.79,32.79,32.7732,32.7732,167,0
+QCLR.US,D,20251027,000000,33.13,33.14,33.12,33.12,1605,0
+QCLR.US,D,20251029,000000,33.32,33.32,33.305,33.305,222,0
+QCLR.US,D,20251104,000000,32.85,32.85,32.8177,32.8177,318,0
+QCLR.US,D,20251105,000000,33.069,33.069,32.9854,32.9854,282,0
+QCLR.US,D,20251107,000000,32.27,32.4908,32.27,32.4908,701,0
+QCLR.US,D,20251110,000000,32.85,33,32.8,33,901,0
+QCLR.US,D,20251111,000000,32.99,33.14,32.9185,32.9185,12705,0
+QCLR.US,D,20251112,000000,32.97,32.97,32.879,32.8991,1051,0
+QCLR.US,D,20251113,000000,32.72,32.8,32.4364,32.4364,783,0
+QCLR.US,D,20251117,000000,32.1639,32.261,32.1639,32.261,1397,0
+QCLR.US,D,20251118,000000,32.28,32.3,32.0469,32.0469,2262,0
+QCLR.US,D,20251119,000000,32.06,32.1384,32.06,32.1384,633,0
+QCLR.US,D,20251120,000000,31.791,31.84,31.6727,31.6727,2328,0
+QCLR.US,D,20251121,000000,31.66,31.7207,31.66,31.7207,349,0
+QCLR.US,D,20251124,000000,32.221,32.33,32.221,32.2918,2431,0
+QCLR.US,D,20251126,000000,32.6552,32.6552,32.635,32.635,250,0
+QCLR.US,D,20251128,000000,32.69,32.8127,32.69,32.8127,639,0
+QCLR.US,D,20251201,000000,32.7,32.7078,32.7,32.7078,545,0
+QCLR.US,D,20251202,000000,32.89,32.9967,32.89,32.9967,330,0
+QCLR.US,D,20251203,000000,32.91,33.035,32.91,33.0295,1629,0
+QCLR.US,D,20251208,000000,33.1099,33.1099,33,33.0201,354,0
+QCLR.US,D,20251209,000000,33,33.105,33,33.105,611,0
+QCLR.US,D,20251210,000000,33.22,33.2453,33.21,33.2453,5829,0
+QCLR.US,D,20251211,000000,32.9274,33.1172,32.9274,33.1172,1505,0
+QCLR.US,D,20251212,000000,32.99,32.99,32.4525,32.4948,1147,0
+QCLR.US,D,20251215,000000,32.5,32.5,32.33,32.3585,10983,0
+QCLR.US,D,20251217,000000,31.939,31.94,31.81,31.81,1647,0
+QCLR.US,D,20251218,000000,32.24,32.2824,32.24,32.2824,222,0
+QCLR.US,D,20251223,000000,32.78,32.82,32.775,32.82,838,0
+QCLR.US,D,20251224,000000,32.88,32.88,32.87,32.87,2278,0
+QCLR.US,D,20251226,000000,32.91,32.91,32.87,32.87,245,0
+QCLR.US,D,20251230,000000,28.585,28.639,28.54,28.5633,8348,0
+QCLR.US,D,20251231,000000,28.53,28.53,28.408,28.408,285,0
+QCLR.US,D,20260102,000000,28.4,28.8,28.3521,28.3521,642,0
+QCLR.US,D,20260105,000000,28.559,28.56,28.5072,28.5072,3873,0
+QCLR.US,D,20260106,000000,28.62,28.71,28.62,28.6698,1497,0
+QCLR.US,D,20260107,000000,28.73,28.77,28.685,28.685,2577,0
+QCLR.US,D,20260108,000000,28.7,28.7,28.51,28.61,12893,0
+QCLR.US,D,20260109,000000,28.59,28.81,28.48,28.765,7570,0
+QCLR.US,D,20260112,000000,28.72,28.84,28.71,28.795,1518,0
+QCLR.US,D,20260113,000000,28.78,28.78,28.713,28.765,626,0
+QCLR.US,D,20260114,000000,28.5,28.56,28.5,28.56,335,0
+QCLR.US,D,20260115,000000,28.78,28.78,28.64,28.64,1026,0
+QCLR.US,D,20260116,000000,28.74,28.74,28.6266,28.6266,395,0
+QCLR.US,D,20260121,000000,28.48,28.5,28.3,28.4551,14617,0
+QCLR.US,D,20260122,000000,28.68,28.68,28.525,28.59,1993,0
+QCLR.US,D,20260123,000000,28.57,28.6638,28.57,28.6638,610,0
+QCLR.US,D,20260127,000000,28.88,28.9147,28.8701,28.9147,11314,0
+QCLR.US,D,20260128,000000,29,29.0038,28.95,29.0038,2159,0
+QCLR.US,D,20260129,000000,28.75,28.908,28.75,28.908,1641,0
+QCLR.US,D,20260130,000000,28.88,28.88,28.645,28.645,174,0
+QCLR.US,D,20260202,000000,28.69,28.8,28.69,28.7849,4641,0
+QCLR.US,D,20260203,000000,28.73,28.73,28.44,28.4626,1092,0
+QCLR.US,D,20260204,000000,28.25,28.25,28.15,28.15,549,0
+QCLR.US,D,20260205,000000,28.0216,28.0216,27.92,27.925,2430,0
+QCLR.US,D,20260209,000000,28.205,28.45,28.205,28.39,8113,0
+QCLR.US,D,20260210,000000,28.39,28.39,28.29,28.29,397,0
+QCLR.US,D,20260211,000000,28.36,28.36,28.3187,28.3187,551,0
+QCLR.US,D,20260213,000000,28.0499,28.0499,27.9629,27.9629,405,0
+QCLR.US,D,20260217,000000,27.74,27.8801,27.63,27.8801,15982,0
+QCLR.US,D,20260218,000000,28.05,28.05,28.05,28.05,345,0
diff --git a/daily/us/nasdaq etfs/qcmd.us.txt b/daily/us/nasdaq etfs/qcmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57a623c04c8f0913cfbaa2b3f23aab73d6c5985c
--- /dev/null
+++ b/daily/us/nasdaq etfs/qcmd.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCMD.US,D,20250626,000000,24.9938,24.9938,24.9938,24.9938,21,0
+QCMD.US,D,20250627,000000,24.6335,24.6335,24.6335,24.6335,44,0
+QCMD.US,D,20250701,000000,24.4551,24.4551,24.4551,24.4551,24,0
+QCMD.US,D,20250702,000000,24.1,24.1,24.0241,24.0241,298,0
+QCMD.US,D,20250707,000000,24.27,24.62,24.27,24.62,1814,0
+QCMD.US,D,20250708,000000,24.4417,24.4787,24.4417,24.4787,125,0
+QCMD.US,D,20250709,000000,24.5,24.5,24.47,24.47,125,0
+QCMD.US,D,20250710,000000,24.48,24.5425,24.48,24.5425,460,0
+QCMD.US,D,20250714,000000,25.38,25.38,25.3048,25.3048,1091,0
+QCMD.US,D,20250715,000000,24.891,25.26,24.891,25.26,2002,0
+QCMD.US,D,20250716,000000,25.57,25.59,25.3417,25.3417,200,0
+QCMD.US,D,20250721,000000,24.5,24.56,24.5,24.56,504,0
+QCMD.US,D,20250722,000000,24.72,24.72,24.7109,24.7109,704,0
+QCMD.US,D,20250724,000000,24.68,24.7,24.57,24.57,263,0
+QCMD.US,D,20250725,000000,24.6699,24.6699,24.5334,24.665,1620,0
+QCMD.US,D,20250728,000000,24.28,24.28,24.18,24.255,1094,0
+QCMD.US,D,20250729,000000,24.16,24.16,24,24.1045,1322,0
+QCMD.US,D,20250730,000000,24.3096,24.57,24.23,24.57,4010,0
+QCMD.US,D,20250731,000000,25.49,26.48,24.951,26.47,2702,0
+QCMD.US,D,20250801,000000,26.43,26.43,26.205,26.205,918,0
+QCMD.US,D,20250804,000000,26.27,26.44,26.27,26.37,1708,0
+QCMD.US,D,20250805,000000,26.515,26.7899,26.4978,26.4978,1557,0
+QCMD.US,D,20250806,000000,26.85,26.89,26.6484,26.6484,2396,0
+QCMD.US,D,20250807,000000,26.15,26.7599,26.15,26.7359,5645,0
+QCMD.US,D,20250808,000000,26.45,26.45,26.345,26.375,1154,0
+QCMD.US,D,20250811,000000,25.7595,26.329,25.71,26.329,3067,0
+QCMD.US,D,20250812,000000,25.341,25.385,25.29,25.29,1136,0
+QCMD.US,D,20250813,000000,25.12,25.12,24.8157,24.8157,560,0
+QCMD.US,D,20250821,000000,25.2,25.23,25.2,25.23,102,0
+QCMD.US,D,20250825,000000,24.95,24.95,24.8269,24.8269,184,0
+QCMD.US,D,20250826,000000,24.4135,24.4141,24.352,24.4141,720,0
+QCMD.US,D,20250829,000000,24.34,24.34,24.25,24.25,1014,0
+QCMD.US,D,20250902,000000,24.8,24.8,24.53,24.53,278,0
+QCMD.US,D,20250905,000000,23.799,24.2694,23.799,24.2694,401,0
+QCMD.US,D,20250908,000000,24.2694,24.2694,24.21,24.21,4273,0
+QCMD.US,D,20250909,000000,24.34,24.4226,24.24,24.4226,700,0
+QCMD.US,D,20250910,000000,24.59,24.71,24.385,24.385,670,0
+QCMD.US,D,20250911,000000,24.24,24.24,24.0054,24.0054,556,0
+QCMD.US,D,20250912,000000,24.19,24.19,23.94,23.9611,515,0
+QCMD.US,D,20250915,000000,24.12,24.12,24.0868,24.0868,197,0
+QCMD.US,D,20250916,000000,23.74,23.74,23.52,23.62,4266,0
+QCMD.US,D,20250917,000000,23.53,23.6,23.29,23.4823,1933,0
+QCMD.US,D,20250918,000000,23.08,23.269,23.08,23.0948,1492,0
+QCMD.US,D,20250919,000000,23.2,23.268,23.2,23.268,2959,0
+QCMD.US,D,20250924,000000,22.83,22.83,22.1878,22.1878,1627,0
+QCMD.US,D,20250925,000000,22.5219,22.85,22.5219,22.675,631,0
+QCMD.US,D,20250930,000000,23.29,23.29,23.1133,23.1133,162,0
+QCMD.US,D,20251003,000000,22.7465,22.7649,22.7465,22.7649,405,0
+QCMD.US,D,20251006,000000,22.96,22.96,22.8015,22.8015,331,0
+QCMD.US,D,20251009,000000,23.27,23.29,23.27,23.279,2929,0
+QCMD.US,D,20251010,000000,23.47,24.9345,23.45,24.9345,19735,0
+QCMD.US,D,20251013,000000,24.3704,24.435,23.61,23.61,1414,0
+QCMD.US,D,20251014,000000,24.06,24.06,23.3,23.64,4118,0
+QCMD.US,D,20251015,000000,23.46,23.47,23.46,23.47,326,0
+QCMD.US,D,20251016,000000,23.24,23.38,23.24,23.3504,422,0
+QCMD.US,D,20251017,000000,23.42,23.42,23.4,23.4,195,0
+QCMD.US,D,20251020,000000,23.09,23.13,22.8481,22.8481,1446,0
+QCMD.US,D,20251021,000000,22.76,22.81,22.63,22.63,1189,0
+QCMD.US,D,20251022,000000,22.91,23,22.6297,22.6297,1289,0
+QCMD.US,D,20251023,000000,22.53,22.53,22.39,22.5,1608,0
+QCMD.US,D,20251024,000000,22.4,22.6396,22.35,22.6396,1063,0
+QCMD.US,D,20251027,000000,21.82,21.82,18.105,20.164,352901,0
+QCMD.US,D,20251028,000000,20.75,21.02,20.4708,20.8474,54532,0
+QCMD.US,D,20251029,000000,20.71,21.1541,20.62,21.1541,9082,0
+QCMD.US,D,20251030,000000,21.2197,21.3023,21.08,21.3023,6600,0
+QCMD.US,D,20251031,000000,20.93,21.025,20.83,20.8632,4517,0
+QCMD.US,D,20251103,000000,20.884,21.05,20.884,20.9405,6520,0
+QCMD.US,D,20251104,000000,21.1,21.84,21.1,21.84,1176,0
+QCMD.US,D,20251105,000000,21.3475,21.46,20.55,20.9394,37314,0
+QCMD.US,D,20251106,000000,21.33,22.03,21.32,21.73,16676,0
+QCMD.US,D,20251107,000000,21.86,22.17,21.84,22.0947,1216,0
+QCMD.US,D,20251111,000000,21.85,21.85,21.6247,21.6247,392,0
+QCMD.US,D,20251112,000000,21.38,21.44,21.31,21.3338,1034,0
+QCMD.US,D,20251113,000000,21.1,21.67,21.1,21.57,558,0
+QCMD.US,D,20251114,000000,21.5,21.65,21.5,21.65,584,0
+QCMD.US,D,20251117,000000,22.005,22.5641,22.005,22.5641,1052,0
+QCMD.US,D,20251118,000000,22.93,23.149,22.7657,22.7657,480,0
+QCMD.US,D,20251119,000000,22.565,22.6421,22.53,22.6421,229,0
+QCMD.US,D,20251120,000000,23,23.55,23,23.55,599,0
+QCMD.US,D,20251121,000000,23.55,23.55,22.73,23.0002,13426,0
+QCMD.US,D,20251124,000000,22.67,22.7388,22.54,22.7388,3663,0
+QCMD.US,D,20251203,000000,21.83,21.83,21.3001,21.4928,784,0
+QCMD.US,D,20251209,000000,21.44,21.44,21.25,21.25,179,0
+QCMD.US,D,20251210,000000,21.23,21.23,20.3575,20.485,788,0
+QCMD.US,D,20251212,000000,20.77,21.02,20.7,20.975,1489,0
+QCMD.US,D,20251215,000000,21.1015,21.1015,20.74,20.8676,14961,0
+QCMD.US,D,20251216,000000,21.09,21.37,21.09,21.184,6396,0
+QCMD.US,D,20251217,000000,21.53,21.68,21.53,21.68,1504,0
+QCMD.US,D,20251218,000000,21.36,21.4244,21.17,21.4244,925,0
+QCMD.US,D,20251219,000000,21.29,21.359,21.12,21.324,3401,0
+QCMD.US,D,20251222,000000,21.36,21.4649,21.29,21.4649,938,0
+QCMD.US,D,20251223,000000,21.32,21.32,21.22,21.22,180,0
+QCMD.US,D,20251224,000000,21.24,21.24,21.1954,21.1954,179,0
+QCMD.US,D,20251226,000000,21.25,21.25,21.24,21.24,119,0
+QCMD.US,D,20251229,000000,21.44,21.44,21.3895,21.3895,385,0
+QCMD.US,D,20251231,000000,21.6,21.6744,21.6,21.6744,349,0
+QCMD.US,D,20260105,000000,21.01,21.09,21.01,21.075,1158,0
+QCMD.US,D,20260106,000000,20.23,20.41,20.23,20.3178,5174,0
+QCMD.US,D,20260108,000000,20.655,20.655,20.165,20.395,878,0
+QCMD.US,D,20260109,000000,20.885,20.885,20.78,20.8384,681,0
+QCMD.US,D,20260112,000000,21.57,21.843,21.57,21.843,542,0
+QCMD.US,D,20260113,000000,22.12,22.47,22.12,22.375,798,0
+QCMD.US,D,20260114,000000,22.4701,22.6689,22.4701,22.5195,863,0
+QCMD.US,D,20260115,000000,22.51,22.9338,22.51,22.9338,271,0
+QCMD.US,D,20260120,000000,23.5,23.9964,23.5,23.9964,433,0
+QCMD.US,D,20260121,000000,23.6,23.63,23.5301,23.63,454,0
+QCMD.US,D,20260129,000000,24.48,24.48,24.3,24.3,256,0
+QCMD.US,D,20260130,000000,24.351,24.43,24.351,24.43,593,0
+QCMD.US,D,20260203,000000,24.73,25.135,24.73,25.135,1545,0
+QCMD.US,D,20260204,000000,24.45,24.792,24.45,24.7419,7945,0
+QCMD.US,D,20260205,000000,27.65,27.65,26.571,26.9754,22677,0
+QCMD.US,D,20260206,000000,26.53,26.74,26.42,26.74,2002,0
+QCMD.US,D,20260209,000000,26.67,26.67,26.23,26.4515,1400,0
+QCMD.US,D,20260213,000000,26.43,26.43,26.1497,26.1497,624,0
+QCMD.US,D,20260217,000000,26.14,26.14,25.77,25.77,338,0
diff --git a/daily/us/nasdaq etfs/qdty.us.txt b/daily/us/nasdaq etfs/qdty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a484a4884547b26b6cbc36ccfdd73f2d70a95c28
--- /dev/null
+++ b/daily/us/nasdaq etfs/qdty.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QDTY.US,D,20250213,000000,50.23,50.6081,50.23,50.6081,12418,0
+QDTY.US,D,20250214,000000,52.55,52.55,50.6891,50.7963,17697,0
+QDTY.US,D,20250218,000000,50.9,51.14,50.6,50.88,19840,0
+QDTY.US,D,20250219,000000,50.75,50.9799,50.6382,50.93,6595,0
+QDTY.US,D,20250220,000000,50.85,50.85,50.31,50.77,6174,0
+QDTY.US,D,20250221,000000,50.67,50.71,49.7,49.71,13885,0
+QDTY.US,D,20250224,000000,49.87,49.87,49.31,49.31,9705,0
+QDTY.US,D,20250225,000000,49.24,49.24,48.39,48.79,17723,0
+QDTY.US,D,20250226,000000,49,49.23,48.61,49,10512,0
+QDTY.US,D,20250227,000000,48.955,48.96,47.37,47.37,8863,0
+QDTY.US,D,20250228,000000,47,48.99,47,48.99,14533,0
+QDTY.US,D,20250303,000000,48.29,48.29,46.85,47.01,17497,0
+QDTY.US,D,20250304,000000,46.38,47.3,46.1008,46.77,6939,0
+QDTY.US,D,20250305,000000,46.77,47.5,46.71,47.45,11310,0
+QDTY.US,D,20250306,000000,46.47,46.82,46.0474,46.18,11824,0
+QDTY.US,D,20250307,000000,46.14,46.47,45.5269,46.47,8306,0
+QDTY.US,D,20250310,000000,45.56,45.56,44.63,44.84,12380,0
+QDTY.US,D,20250311,000000,44.85,45.26,44.4,44.7664,4245,0
+QDTY.US,D,20250312,000000,45.25,45.5,45,45.3548,13712,0
+QDTY.US,D,20250313,000000,45.03,45.03,44.31,44.31,12475,0
+QDTY.US,D,20250314,000000,44.95,45.2838,44.895,45.2838,6705,0
+QDTY.US,D,20250317,000000,45.3,45.65,45.1707,45.59,21170,0
+QDTY.US,D,20250318,000000,45.1512,45.1512,44.6692,44.8506,6239,0
+QDTY.US,D,20250319,000000,44.92,45.57,44.92,45.57,20074,0
+QDTY.US,D,20250320,000000,44.8932,45.25,44.8932,45.25,21776,0
+QDTY.US,D,20250321,000000,44.64,45.1758,43.92,45.1758,4325,0
+QDTY.US,D,20250324,000000,45.8272,46.17,45.8272,46.06,7929,0
+QDTY.US,D,20250325,000000,46.27,46.39,46.1901,46.34,5995,0
+QDTY.US,D,20250326,000000,46.4,46.4,45.51,45.6,16353,0
+QDTY.US,D,20250327,000000,45.26,45.44,45.09,45.19,9492,0
+QDTY.US,D,20250328,000000,44.74,44.98,43.9,43.97,15364,0
+QDTY.US,D,20250331,000000,43.41,43.79,43.01,43.79,20613,0
+QDTY.US,D,20250401,000000,43.68,44.07,43.63,44.07,18706,0
+QDTY.US,D,20250402,000000,43.63,44.0199,43.63,43.88,13282,0
+QDTY.US,D,20250403,000000,41.8994,42.14,41.35,41.48,10028,0
+QDTY.US,D,20250404,000000,40.39,40.39,38.72,38.88,9012,0
+QDTY.US,D,20250407,000000,37.33,39.48,37.0201,38.5,42981,0
+QDTY.US,D,20250408,000000,40.93,40.93,38.24,38.2908,6733,0
+QDTY.US,D,20250409,000000,38,44.25,38,44.25,42676,0
+QDTY.US,D,20250410,000000,40.17,40.21,36.9059,38.34,16897,0
+QDTY.US,D,20250411,000000,37.9315,39.06,37.71,39.06,11165,0
+QDTY.US,D,20250414,000000,40.01,40.01,38.95,39.24,5353,0
+QDTY.US,D,20250415,000000,39.4212,39.6039,39.19,39.39,8063,0
+QDTY.US,D,20250416,000000,38.55,38.8357,37.75,38.27,8874,0
+QDTY.US,D,20250417,000000,38.012,38.16,37.83,38.08,16241,0
+QDTY.US,D,20250421,000000,37.72,37.72,36.7596,37.16,8465,0
+QDTY.US,D,20250422,000000,37.77,37.98,37.77,37.98,3810,0
+QDTY.US,D,20250423,000000,39.118,39.4276,38.7605,38.95,16491,0
+QDTY.US,D,20250424,000000,38.85,39.53,38.85,39.21,10258,0
+QDTY.US,D,20250425,000000,39.1423,39.568,39.065,39.55,15401,0
+QDTY.US,D,20250428,000000,39.6001,39.65,39.02,39.6072,8842,0
+QDTY.US,D,20250429,000000,39.49,39.81,39.4465,39.81,7845,0
+QDTY.US,D,20250430,000000,39.64,40.31,38.54,40.31,7076,0
+QDTY.US,D,20250501,000000,39.66,40.26,39.66,39.8,10959,0
+QDTY.US,D,20250502,000000,40.18,40.5,40.18,40.42,9149,0
+QDTY.US,D,20250505,000000,40.26,40.52,39.9501,40.32,5463,0
+QDTY.US,D,20250506,000000,39.89,40.08,39.74,39.9413,4296,0
+QDTY.US,D,20250507,000000,40.111,40.35,39.68,40.35,4664,0
+QDTY.US,D,20250508,000000,40.07,40.6,40.07,40.35,2879,0
+QDTY.US,D,20250509,000000,40.35,40.53,40.2,40.47,3336,0
+QDTY.US,D,20250512,000000,41.93,42.02,41.45,42.02,19670,0
+QDTY.US,D,20250513,000000,42.2558,42.6,42.2,42.25,24382,0
+QDTY.US,D,20250514,000000,42.67,42.7763,42.46,42.76,5968,0
+QDTY.US,D,20250515,000000,42.4983,42.64,42.25,42.54,3450,0
+QDTY.US,D,20250516,000000,42.44,42.8,42.4019,42.75,9924,0
+QDTY.US,D,20250519,000000,42.26,42.68,42.1,42.68,6343,0
+QDTY.US,D,20250520,000000,42.6,42.6,42.24,42.45,7693,0
+QDTY.US,D,20250521,000000,42.308,42.66,41.7,42.0157,9530,0
+QDTY.US,D,20250522,000000,41.95,41.97,41.8388,41.97,1794,0
+QDTY.US,D,20250523,000000,41.37,41.54,41.05,41.53,10141,0
+QDTY.US,D,20250527,000000,42.16,42.4199,42,42.4199,10274,0
+QDTY.US,D,20250528,000000,42.585,42.6299,42.28,42.43,9127,0
+QDTY.US,D,20250529,000000,42.77,42.77,42.17,42.21,2012,0
+QDTY.US,D,20250530,000000,41.9,42.19,41.6052,41.95,5713,0
+QDTY.US,D,20250602,000000,41.98,42.4,41.98,42.38,5068,0
+QDTY.US,D,20250603,000000,42.4,42.72,42.4,42.72,10048,0
+QDTY.US,D,20250604,000000,42.85,42.88,42.6839,42.88,6240,0
+QDTY.US,D,20250605,000000,42.87,42.93,42.2,42.44,6934,0
+QDTY.US,D,20250606,000000,42.57,42.957,42.54,42.86,4073,0
+QDTY.US,D,20250609,000000,42.9,42.98,42.7,42.98,8917,0
+QDTY.US,D,20250610,000000,42.9,43.1685,42.83,43.07,6044,0
+QDTY.US,D,20250611,000000,43.33,43.43,42.94,43.18,13810,0
+QDTY.US,D,20250612,000000,42.93,43.06,42.7,43.06,6719,0
+QDTY.US,D,20250613,000000,42.5,42.91,42.2701,42.58,17992,0
+QDTY.US,D,20250616,000000,43.2362,43.3648,42.895,43,9538,0
+QDTY.US,D,20250617,000000,43,43.07,42.43,42.8,6448,0
+QDTY.US,D,20250618,000000,42.9,42.9952,42.63,42.68,8695,0
+QDTY.US,D,20250620,000000,42.57,42.8343,42.21,42.43,4528,0
+QDTY.US,D,20250623,000000,42.46,42.72,42.245,42.57,6990,0
+QDTY.US,D,20250624,000000,42.86,43.4443,42.86,43.24,16294,0
+QDTY.US,D,20250625,000000,43.42,43.6937,43.3,43.5,10496,0
+QDTY.US,D,20250626,000000,43.73,43.7899,43.45,43.65,4040,0
+QDTY.US,D,20250627,000000,43.99,44.075,43.7911,44,7446,0
+QDTY.US,D,20250630,000000,44.04,44.4134,44.02,44.21,8891,0
+QDTY.US,D,20250701,000000,43.9501,44.22,43.93,43.97,5696,0
+QDTY.US,D,20250702,000000,44.0972,44.2999,44,44.09,10399,0
+QDTY.US,D,20250703,000000,44.11,44.4,44.11,44.39,4567,0
+QDTY.US,D,20250707,000000,44,44.39,43.89,43.95,19683,0
+QDTY.US,D,20250708,000000,44.01,44.21,44.01,44.19,4717,0
+QDTY.US,D,20250709,000000,44.5221,44.5221,44.16,44.48,4119,0
+QDTY.US,D,20250710,000000,44.47,44.47,44,44.2,6822,0
+QDTY.US,D,20250711,000000,44.01,44.332463,44.01,44.32,8750,0
+QDTY.US,D,20250714,000000,44.25,44.35,44.06,44.27,7610,0
+QDTY.US,D,20250715,000000,44.85,44.85,44.5,44.56,8352,0
+QDTY.US,D,20250716,000000,44.51,44.71,44.285,44.6,17551,0
+QDTY.US,D,20250717,000000,44.5,44.71,44.3401,44.6089,5897,0
+QDTY.US,D,20250718,000000,44.8,44.8576,44.5,44.615,8691,0
+QDTY.US,D,20250721,000000,44.73,44.94,44.73,44.9087,25968,0
+QDTY.US,D,20250722,000000,44.92,44.92,44.55,44.7948,19358,0
+QDTY.US,D,20250723,000000,44.85,44.9399,44.675,44.855,3155,0
+QDTY.US,D,20250724,000000,44.762,44.85,44.6,44.81,3706,0
+QDTY.US,D,20250725,000000,44.77,44.92,44.77,44.91,5145,0
+QDTY.US,D,20250728,000000,45,45.3,44.9732,45.13,37905,0
+QDTY.US,D,20250729,000000,45.47,45.5,45.02,45.0303,10340,0
+QDTY.US,D,20250730,000000,45.4,45.41,45.0005,45.2,12349,0
+QDTY.US,D,20250731,000000,45.57,45.62,44.94,44.94,7025,0
+QDTY.US,D,20250801,000000,44.56,44.56,43.71,44.0984,10481,0
+QDTY.US,D,20250804,000000,44.61,44.8,44.52,44.765,12549,0
+QDTY.US,D,20250805,000000,44.94,44.94,44.42,44.5075,12185,0
+QDTY.US,D,20250806,000000,44.69,45.1047,44.6212,45.02,18565,0
+QDTY.US,D,20250807,000000,44.865,44.865,44.5,44.6017,6827,0
+QDTY.US,D,20250808,000000,44.59,45.09,44.585,44.945,8561,0
+QDTY.US,D,20250811,000000,44.95,45.13,44.872,44.9341,14685,0
+QDTY.US,D,20250812,000000,45.25,45.4386,45.03,45.31,8065,0
+QDTY.US,D,20250813,000000,45.54,45.58,45.17,45.4027,8569,0
+QDTY.US,D,20250814,000000,45.16,45.18,45.0061,45.1696,8793,0
+QDTY.US,D,20250815,000000,45.2002,45.2002,44.8501,44.9823,5790,0
+QDTY.US,D,20250818,000000,44.99,45.1,44.77,44.9902,7072,0
+QDTY.US,D,20250819,000000,44.86,45.0208,44.3201,44.4661,8488,0
+QDTY.US,D,20250820,000000,44.4,44.4199,43.7,44.2708,8346,0
+QDTY.US,D,20250821,000000,43.82,44.0769,43.8,43.947,3505,0
+QDTY.US,D,20250822,000000,44.08,44.44,44.055,44.26,11508,0
+QDTY.US,D,20250825,000000,44.06,44.52,44.06,44.2709,6317,0
+QDTY.US,D,20250826,000000,44.09,44.4499,44.09,44.2847,3906,0
+QDTY.US,D,20250827,000000,44.12,44.46,44.12,44.4217,3194,0
+QDTY.US,D,20250828,000000,44.21,44.4443,44.2,44.4443,2731,0
+QDTY.US,D,20250829,000000,44.1484,44.1484,43.88,43.8862,6817,0
+QDTY.US,D,20250902,000000,43.48,43.5999,43.15,43.474,4902,0
+QDTY.US,D,20250903,000000,43.6,43.86,43.54,43.826,6890,0
+QDTY.US,D,20250904,000000,43.74,43.7444,43.5,43.7444,3238,0
+QDTY.US,D,20250905,000000,44.095,44.15,43.5001,43.7812,4160,0
+QDTY.US,D,20250908,000000,43.91,44.29,43.91,44.055,6105,0
+QDTY.US,D,20250909,000000,44.26,44.45,43.9904,44.3224,5960,0
+QDTY.US,D,20250910,000000,44.5,44.63,44.2,44.339,7393,0
+QDTY.US,D,20250911,000000,44.18,44.469,44.18,44.469,2025,0
+QDTY.US,D,20250912,000000,44.34,44.69,44.31,44.6333,2770,0
+QDTY.US,D,20250915,000000,45,45.02,44.19,44.9167,9804,0
+QDTY.US,D,20250916,000000,44.91,44.937,44.8091,44.937,6103,0
+QDTY.US,D,20250917,000000,44.92,44.955,44.44,44.955,6749,0
+QDTY.US,D,20250918,000000,44.96,45.31,44.96,45.1839,8315,0
+QDTY.US,D,20250919,000000,45.2183,45.4324,45.2183,45.4324,5624,0
+QDTY.US,D,20250922,000000,45.54,45.71,45.35,45.6353,9384,0
+QDTY.US,D,20250923,000000,45.63,45.63,45.36,45.38,5757,0
+QDTY.US,D,20250924,000000,45.31,45.39,45.01,45.217,7400,0
+QDTY.US,D,20250925,000000,44.61,44.91,44.59,44.8469,4912,0
+QDTY.US,D,20250926,000000,44.805,45.0654,44.7812,45.0654,3885,0
+QDTY.US,D,20250929,000000,45.2,45.5294,45.2,45.2882,7156,0
+QDTY.US,D,20250930,000000,45.3397,45.37,45.1577,45.3534,2944,0
+QDTY.US,D,20251001,000000,45.3,45.48,45.202,45.4133,4904,0
+QDTY.US,D,20251002,000000,45.42,45.44,45.2156,45.3298,4594,0
+QDTY.US,D,20251003,000000,45.32,45.51,45.2186,45.2186,8304,0
+QDTY.US,D,20251006,000000,45.69,45.7334,45.41,45.6835,5533,0
+QDTY.US,D,20251007,000000,45.85,45.85,45.29,45.505,5087,0
+QDTY.US,D,20251008,000000,45.5,45.78,45.5,45.775,6513,0
+QDTY.US,D,20251009,000000,45.43,45.43,45.2375,45.3633,3744,0
+QDTY.US,D,20251010,000000,45.31,45.58,43.8766,43.8766,8901,0
+QDTY.US,D,20251013,000000,44.47,44.96,44.4101,44.8296,2805,0
+QDTY.US,D,20251014,000000,44.43,44.77,43.884,44.5788,6546,0
+QDTY.US,D,20251015,000000,44.63,45.7204,44.5575,44.6956,8227,0
+QDTY.US,D,20251016,000000,45.06,45.06,44.49,44.6141,5189,0
+QDTY.US,D,20251017,000000,44.36,44.96,44.3,44.8147,3396,0
+QDTY.US,D,20251020,000000,44.96,45.75,44.96,45.4559,15524,0
+QDTY.US,D,20251021,000000,45.4,45.5996,45.33,45.4974,10206,0
+QDTY.US,D,20251022,000000,45.07,45.11,44.35,44.7192,6283,0
+QDTY.US,D,20251023,000000,44.77,44.99,44.675,44.87,9684,0
+QDTY.US,D,20251024,000000,45.36,45.49,44.53,45.4141,7840,0
+QDTY.US,D,20251027,000000,45.92,46.9072,45.83,46.1925,29850,0
+QDTY.US,D,20251028,000000,46.48,46.72,46.4,46.709,17812,0
+QDTY.US,D,20251029,000000,46.61,46.61,46.4067,46.5703,12375,0
+QDTY.US,D,20251030,000000,46.67,46.67,45.97,46.0308,8670,0
+QDTY.US,D,20251031,000000,46.68,46.68,46.0914,46.2747,10175,0
+QDTY.US,D,20251103,000000,46.76,46.76,46.3681,46.5549,17298,0
+QDTY.US,D,20251104,000000,45.97,46.39,45.605,45.6967,19494,0
+QDTY.US,D,20251105,000000,45.43,45.75,45.23,45.7146,18411,0
+QDTY.US,D,20251106,000000,45.7,45.7,44.8176,44.8455,15087,0
+QDTY.US,D,20251107,000000,44.3564,44.7859,44.0225,44.7859,12423,0
+QDTY.US,D,20251110,000000,45.54,45.8478,45.4075,45.7388,10215,0
+QDTY.US,D,20251111,000000,45.65,45.81,45.5,45.755,15943,0
+QDTY.US,D,20251112,000000,45.45,45.5,44.94,45.39,13762,0
+QDTY.US,D,20251113,000000,44.85,45.16,44.377,44.413,11296,0
+QDTY.US,D,20251114,000000,43.9,44.31,43.8501,44.2322,7939,0
+QDTY.US,D,20251117,000000,44.01,44.46,43.56,43.8992,39784,0
+QDTY.US,D,20251118,000000,43.65,43.83,43.3234,43.5463,23620,0
+QDTY.US,D,20251119,000000,43.2001,43.61,43.12,43.61,14369,0
+QDTY.US,D,20251120,000000,44.2401,44.58,42.5394,42.5394,8259,0
+QDTY.US,D,20251121,000000,42.52,43.26,42.52,43.034,10896,0
+QDTY.US,D,20251124,000000,43.7499,43.9599,43.56,43.8521,11239,0
+QDTY.US,D,20251125,000000,43.78,44.03,43.45,43.967,10720,0
+QDTY.US,D,20251126,000000,43.62,44.07,43.5852,44.06,10233,0
+QDTY.US,D,20251128,000000,44.58,44.58,44.2372,44.315,9960,0
+QDTY.US,D,20251201,000000,44.25,44.51,44.03,44.5098,17117,0
+QDTY.US,D,20251202,000000,44.93,44.93,44.22,44.4816,18836,0
+QDTY.US,D,20251203,000000,44.13,44.35,43.92,44.26,12278,0
+QDTY.US,D,20251204,000000,44.46,44.46,44,44.2636,7073,0
+QDTY.US,D,20251205,000000,44.48,44.73,44.42,44.5206,17550,0
+QDTY.US,D,20251208,000000,44.75,44.75,44.409,44.4824,12357,0
+QDTY.US,D,20251209,000000,44.52,44.7189,44.42,44.661,11419,0
+QDTY.US,D,20251210,000000,44.28,44.58,44.15,44.58,8750,0
+QDTY.US,D,20251211,000000,44.29,44.39,43.895,44.3692,6779,0
+QDTY.US,D,20251212,000000,44.2497,44.2497,43.42,43.5618,6168,0
+QDTY.US,D,20251215,000000,44.045,44.045,43.3375,43.4576,9016,0
+QDTY.US,D,20251216,000000,43.29,43.75,43.285,43.6897,15061,0
+QDTY.US,D,20251217,000000,43.34,43.8006,42.4961,42.4961,8721,0
+QDTY.US,D,20251218,000000,43.09,43.36,42.9007,43.2053,6695,0
+QDTY.US,D,20251219,000000,43.52,43.79,43.4762,43.7769,15598,0
+QDTY.US,D,20251222,000000,43.98,44.08,43.9166,44.0321,7773,0
+QDTY.US,D,20251223,000000,43.95,44.25,43.95,44.2157,14601,0
+QDTY.US,D,20251224,000000,43.66,44,43.66,43.995,11041,0
+QDTY.US,D,20251226,000000,44,44,43.868,43.95,8934,0
+QDTY.US,D,20251229,000000,43.61,43.9,43.5101,43.8389,18719,0
+QDTY.US,D,20251230,000000,43.78,44,43.7083,43.885,88546,0
+QDTY.US,D,20251231,000000,43.65,43.65,43.2465,43.2465,21007,0
+QDTY.US,D,20260102,000000,43.39,43.8599,43.03,43.2027,16761,0
+QDTY.US,D,20260105,000000,43.73,43.8,43.4231,43.5591,28871,0
+QDTY.US,D,20260106,000000,43.63,43.91,43.6065,43.865,17787,0
+QDTY.US,D,20260107,000000,43.57,43.83,43.57,43.7402,8545,0
+QDTY.US,D,20260108,000000,43.7,43.7,43.38,43.5293,10667,0
+QDTY.US,D,20260109,000000,43.75,43.8,43.4972,43.7741,5923,0
+QDTY.US,D,20260112,000000,43.56,43.7602,43.56,43.7037,14326,0
+QDTY.US,D,20260113,000000,43.89,43.89,43.5,43.6482,6821,0
+QDTY.US,D,20260114,000000,43.26,43.26,42.75,43.0409,8753,0
+QDTY.US,D,20260115,000000,43.67,43.67,43.3387,43.3387,7659,0
+QDTY.US,D,20260116,000000,43.67,43.67,43.35,43.4609,8683,0
+QDTY.US,D,20260120,000000,42.664,42.96,42.451,42.6,11088,0
+QDTY.US,D,20260121,000000,42.42,42.72,42.295,42.6511,10950,0
+QDTY.US,D,20260122,000000,43.25,43.25,42.825,43.0269,30787,0
+QDTY.US,D,20260123,000000,43.01,43.251,42.99,43.2206,11682,0
+QDTY.US,D,20260126,000000,43.28,43.62,43.22,43.3702,10603,0
+QDTY.US,D,20260127,000000,43.51,43.78,43.51,43.7659,8434,0
+QDTY.US,D,20260128,000000,43.71,43.8196,43.6039,43.7163,10478,0
+QDTY.US,D,20260129,000000,43.73,43.73,42.66,43.4182,8688,0
+QDTY.US,D,20260130,000000,43.1079,43.32,42.843,42.948,10492,0
+QDTY.US,D,20260202,000000,42.68,43.36,42.68,43.2577,18490,0
+QDTY.US,D,20260203,000000,43.25,43.25,42.2584,42.5901,13415,0
+QDTY.US,D,20260204,000000,42.27,42.27,41.4199,41.5961,21341,0
+QDTY.US,D,20260205,000000,41.18,41.51,40.77,41.1522,25177,0
+QDTY.US,D,20260206,000000,41.41,41.87,41.32,41.7156,35759,0
+QDTY.US,D,20260209,000000,41.4626,42.4329,41.4626,42.4329,21874,0
+QDTY.US,D,20260210,000000,41.63,42.2311,41.58,41.6342,10844,0
+QDTY.US,D,20260211,000000,41.5284,41.57,40.9801,41.3938,13416,0
+QDTY.US,D,20260212,000000,41.59,41.59,40.431,40.545,17634,0
+QDTY.US,D,20260213,000000,40.71,40.8041,40.37,40.5528,89000,0
+QDTY.US,D,20260217,000000,40.55,40.87,40.01,40.6463,21579,0
+QDTY.US,D,20260218,000000,40.5,40.74,40.41,40.72,12360,0
diff --git a/daily/us/nasdaq etfs/qmid.us.txt b/daily/us/nasdaq etfs/qmid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2b245fcde65611d9d1051d1753efa7642e54712
--- /dev/null
+++ b/daily/us/nasdaq etfs/qmid.us.txt	
@@ -0,0 +1,278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMID.US,D,20240126,000000,25.1399,25.15,25.0562,25.0702,1501,0
+QMID.US,D,20240129,000000,25.08,25.3302,25.08,25.3302,4161,0
+QMID.US,D,20240130,000000,25.39,25.39,25.3331,25.3331,102,0
+QMID.US,D,20240131,000000,25.1713,25.1713,24.8043,24.8043,3072,0
+QMID.US,D,20240201,000000,24.98,25.14,24.8,25.1269,1094,0
+QMID.US,D,20240202,000000,25.27,25.27,25.2122,25.2122,117,0
+QMID.US,D,20240205,000000,24.75,24.96,24.75,24.9065,2279,0
+QMID.US,D,20240206,000000,25.1215,25.1215,25.1215,25.1215,29,0
+QMID.US,D,20240207,000000,25.2611,25.2611,25.2611,25.2611,62,0
+QMID.US,D,20240208,000000,25.5765,25.5765,25.5765,25.5765,130,0
+QMID.US,D,20240209,000000,25.78,25.78,25.7629,25.7629,1710,0
+QMID.US,D,20240212,000000,25.8521,26.1,25.8521,26.0162,508,0
+QMID.US,D,20240213,000000,25.61,25.61,25.27,25.325,22695,0
+QMID.US,D,20240214,000000,25.77,25.77,25.44,25.7259,83085,0
+QMID.US,D,20240215,000000,25.965,26.15,25.965,26.13,1453,0
+QMID.US,D,20240216,000000,26.2487,26.33,25.9955,25.9955,25625,0
+QMID.US,D,20240220,000000,25.68,25.69,25.6631,25.6631,2002,0
+QMID.US,D,20240221,000000,25.84,25.84,25.49,25.6266,30025,0
+QMID.US,D,20240222,000000,25.84,25.98,25.81,25.954,4183,0
+QMID.US,D,20240223,000000,25.95,26.17,25.9201,26.1342,4735,0
+QMID.US,D,20240226,000000,26.27,26.27,26.2407,26.2407,2276,0
+QMID.US,D,20240227,000000,26.3617,26.4159,26.3617,26.4159,101,0
+QMID.US,D,20240228,000000,26.4,26.4,26.3804,26.3804,231,0
+QMID.US,D,20240229,000000,26.6501,26.75,26.65,26.75,1407,0
+QMID.US,D,20240301,000000,27.0067,27.0067,27.0067,27.0067,118,0
+QMID.US,D,20240304,000000,27.09,27.1,26.9695,26.9695,2938,0
+QMID.US,D,20240305,000000,26.79,26.91,26.749,26.749,9011,0
+QMID.US,D,20240306,000000,27.0272,27.0272,26.9166,26.9166,872,0
+QMID.US,D,20240307,000000,27.28,27.28,27.2751,27.2751,1015,0
+QMID.US,D,20240308,000000,27.22,27.22,27.0821,27.0821,967,0
+QMID.US,D,20240311,000000,27.28,27.28,26.8902,26.8902,559,0
+QMID.US,D,20240312,000000,27.095,27.095,26.97,27.0443,3349,0
+QMID.US,D,20240313,000000,27.16,27.16,27.1312,27.1312,489,0
+QMID.US,D,20240314,000000,26.86,26.86,26.8225,26.8225,251,0
+QMID.US,D,20240315,000000,26.8869,26.8869,26.8531,26.8531,2244,0
+QMID.US,D,20240318,000000,27.2582,27.2582,26.8188,26.8188,2422,0
+QMID.US,D,20240319,000000,27.0535,27.0535,27.0535,27.0535,85,0
+QMID.US,D,20240320,000000,27.482,27.51,27.482,27.4835,536,0
+QMID.US,D,20240321,000000,27.62,27.84,27.62,27.7696,4075,0
+QMID.US,D,20240322,000000,27.62,27.64,27.6089,27.6089,4411,0
+QMID.US,D,20240325,000000,27.82,27.82,27.4697,27.4697,2698,0
+QMID.US,D,20240326,000000,27.54,27.57,27.4389,27.4389,4123,0
+QMID.US,D,20240327,000000,27.58,27.756,27.58,27.756,1333,0
+QMID.US,D,20240328,000000,27.97,27.97,27.92,27.939,499,0
+QMID.US,D,20240401,000000,27.76,27.76,27.7419,27.7419,215,0
+QMID.US,D,20240402,000000,27.81,27.81,27.2,27.2744,17039,0
+QMID.US,D,20240403,000000,27.37,27.38,27.3382,27.3382,4551,0
+QMID.US,D,20240404,000000,27.55,27.5501,27.0521,27.0521,2191,0
+QMID.US,D,20240405,000000,27.3281,27.3281,27.3281,27.3281,41,0
+QMID.US,D,20240408,000000,27.38,27.38,27.3508,27.3508,586,0
+QMID.US,D,20240409,000000,27.36,27.5076,27.36,27.5076,3422,0
+QMID.US,D,20240410,000000,27.13,27.13,26.9401,27.0636,1371,0
+QMID.US,D,20240411,000000,27.035,27.1018,27.035,27.1018,661,0
+QMID.US,D,20240412,000000,26.65,26.65,26.65,26.65,2,0
+QMID.US,D,20240415,000000,27.13,27.13,26.2728,26.2728,644,0
+QMID.US,D,20240416,000000,26.02,26.24,26.02,26.1313,922,0
+QMID.US,D,20240417,000000,26.06,26.14,25.8875,25.8875,1744,0
+QMID.US,D,20240418,000000,25.73,25.7307,25.7274,25.7307,1640,0
+QMID.US,D,20240419,000000,25.62,25.62,25.6199,25.6199,976,0
+QMID.US,D,20240422,000000,25.73,25.8538,25.7,25.8538,1565,0
+QMID.US,D,20240423,000000,26.3,26.3,26.2637,26.2637,747,0
+QMID.US,D,20240424,000000,26.61,26.61,26.094,26.2456,4201,0
+QMID.US,D,20240425,000000,26.2127,26.2127,26.2127,26.2127,35,0
+QMID.US,D,20240426,000000,26.29,26.29,26.2639,26.2639,613,0
+QMID.US,D,20240429,000000,26.3745,26.3745,26.3745,26.3745,95,0
+QMID.US,D,20240430,000000,25.97,25.97,25.7734,25.7734,2996,0
+QMID.US,D,20240501,000000,25.77,25.77,25.722,25.722,220,0
+QMID.US,D,20240502,000000,25.8099,26.0125,25.65,26.0125,1948,0
+QMID.US,D,20240503,000000,26.47,26.47,26.19,26.2661,9546,0
+QMID.US,D,20240506,000000,26.6814,26.6814,26.6814,26.6814,101,0
+QMID.US,D,20240507,000000,26.76,26.7643,26.76,26.7643,447,0
+QMID.US,D,20240508,000000,26.5,26.5,26.4508,26.4508,1617,0
+QMID.US,D,20240509,000000,26.6792,26.76,26.6792,26.76,929,0
+QMID.US,D,20240510,000000,26.65,26.7237,26.65,26.7237,319,0
+QMID.US,D,20240513,000000,26.8,26.82,26.7191,26.7191,747,0
+QMID.US,D,20240514,000000,27.01,27.01,27.01,27.01,24,0
+QMID.US,D,20240515,000000,27.36,27.36,27.3233,27.3233,235,0
+QMID.US,D,20240516,000000,27.185,27.185,26.9927,26.9927,503,0
+QMID.US,D,20240517,000000,26.9146,26.95,26.89,26.9495,1192,0
+QMID.US,D,20240520,000000,27.0455,27.0455,27.0455,27.0455,40,0
+QMID.US,D,20240521,000000,27.07,27.07,26.86,26.95,2263,0
+QMID.US,D,20240522,000000,26.6997,26.6997,26.6997,26.6997,6,0
+QMID.US,D,20240523,000000,26.35,26.4116,26.35,26.4116,215,0
+QMID.US,D,20240524,000000,26.6561,26.6561,26.6561,26.6561,12,0
+QMID.US,D,20240528,000000,26.54,26.54,26.4831,26.4831,96307,0
+QMID.US,D,20240529,000000,26.39,26.39,26.2659,26.2659,236,0
+QMID.US,D,20240530,000000,26.3475,26.3475,26.3475,26.3475,1,0
+QMID.US,D,20240531,000000,26.5103,26.5103,26.5103,26.5103,1,0
+QMID.US,D,20240603,000000,26.4401,26.4401,26.2773,26.2773,317,0
+QMID.US,D,20240604,000000,25.8799,25.8799,25.8799,25.8799,1,0
+QMID.US,D,20240605,000000,26.09,26.2353,26.09,26.2353,900,0
+QMID.US,D,20240606,000000,26.188,26.188,26.16,26.18,200,0
+QMID.US,D,20240607,000000,26.13,26.13,25.992,25.992,223,0
+QMID.US,D,20240610,000000,26.0366,26.0366,26.0366,26.0366,41,0
+QMID.US,D,20240611,000000,25.82,25.9604,25.82,25.9604,982,0
+QMID.US,D,20240612,000000,26.5799,26.5799,26.342,26.342,238,0
+QMID.US,D,20240613,000000,26.03,26.1568,26.03,26.1568,115,0
+QMID.US,D,20240614,000000,25.8132,25.8132,25.8132,25.8132,70,0
+QMID.US,D,20240617,000000,26.08,26.08,26.03,26.03,335,0
+QMID.US,D,20240618,000000,26.21,26.21,26.18,26.18,374,0
+QMID.US,D,20240620,000000,26.12,26.12,26.0942,26.1034,2585,0
+QMID.US,D,20240621,000000,25.95,26.166,25.95,26.166,4312,0
+QMID.US,D,20240624,000000,26.27,26.2914,26.27,26.2914,171,0
+QMID.US,D,20240625,000000,26.16,26.16,26.16,26.16,123,0
+QMID.US,D,20240626,000000,26.0435,26.0561,26.0435,26.0561,1000,0
+QMID.US,D,20240627,000000,26.1246,26.1559,26.1246,26.1559,194,0
+QMID.US,D,20240628,000000,26.33,26.33,26.12,26.2015,7317,0
+QMID.US,D,20240701,000000,25.94,25.9401,25.92,25.9401,971,0
+QMID.US,D,20240702,000000,25.9896,25.9896,25.9896,25.9896,98,0
+QMID.US,D,20240703,000000,26.13,26.13,26.11,26.11,359,0
+QMID.US,D,20240705,000000,25.9737,25.9737,25.9737,25.9737,2,0
+QMID.US,D,20240708,000000,25.91,25.9869,25.91,25.9869,1255,0
+QMID.US,D,20240709,000000,25.85,25.85,25.8075,25.8075,203,0
+QMID.US,D,20240710,000000,26,26.14,26,26.14,223,0
+QMID.US,D,20240711,000000,26.6603,26.81,26.66,26.81,607,0
+QMID.US,D,20240712,000000,27.27,27.28,27.1243,27.1243,1469,0
+QMID.US,D,20240715,000000,27.36,27.36,27.29,27.29,350,0
+QMID.US,D,20240716,000000,27.7444,28.07,27.72,28.0438,4925,0
+QMID.US,D,20240717,000000,27.735,27.75,27.5684,27.5684,345,0
+QMID.US,D,20240718,000000,27.85,27.85,27.2404,27.2404,2871,0
+QMID.US,D,20240719,000000,27.06,27.06,27.0478,27.0478,255,0
+QMID.US,D,20240722,000000,26.84,27.3457,26.84,27.3457,419,0
+QMID.US,D,20240723,000000,27.3062,27.3062,27.3062,27.3062,2,0
+QMID.US,D,20240724,000000,26.6853,26.6853,26.6853,26.6853,444,0
+QMID.US,D,20240725,000000,26.9193,26.9193,26.9193,26.9193,54,0
+QMID.US,D,20240726,000000,27.2685,27.35,27.2685,27.3473,678,0
+QMID.US,D,20240729,000000,27.26,27.26,27.2281,27.2281,299,0
+QMID.US,D,20240730,000000,27.2882,27.312,27.2882,27.312,275,0
+QMID.US,D,20240731,000000,27.49,27.83,27.49,27.55,5388,0
+QMID.US,D,20240801,000000,26.78,26.8152,26.78,26.8152,420,0
+QMID.US,D,20240802,000000,25.99,26.0087,25.8099,26.0087,898,0
+QMID.US,D,20240805,000000,25.25,25.41,25.25,25.41,579,0
+QMID.US,D,20240806,000000,25.6359,25.6359,25.6359,25.6359,79,0
+QMID.US,D,20240807,000000,25.9,25.9,25.25,25.2753,1519,0
+QMID.US,D,20240808,000000,25.905,25.935,25.905,25.9094,576,0
+QMID.US,D,20240809,000000,25.8417,25.8417,25.8417,25.8417,2,0
+QMID.US,D,20240812,000000,25.68,25.68,25.6467,25.67,414,0
+QMID.US,D,20240813,000000,25.95,26.0275,25.95,26.0275,2770,0
+QMID.US,D,20240814,000000,25.9883,25.9883,25.9883,25.9883,1,0
+QMID.US,D,20240815,000000,26.5189,26.5189,26.5189,26.5189,73,0
+QMID.US,D,20240816,000000,26.55,26.55,26.516,26.5188,2405,0
+QMID.US,D,20240819,000000,26.7982,26.7982,26.7982,26.7982,101,0
+QMID.US,D,20240820,000000,26.5395,26.5395,26.5395,26.5395,69,0
+QMID.US,D,20240821,000000,26.9271,26.9271,26.9271,26.9271,2,0
+QMID.US,D,20240822,000000,26.6704,26.6704,26.6704,26.6704,150,0
+QMID.US,D,20240823,000000,27.22,27.3044,27.22,27.3044,291,0
+QMID.US,D,20240826,000000,27.2077,27.2077,27.2077,27.2077,105,0
+QMID.US,D,20240827,000000,27.075,27.075,27.075,27.075,3,0
+QMID.US,D,20240828,000000,27.0263,27.0263,27.0263,27.0263,10,0
+QMID.US,D,20240829,000000,27.1284,27.1284,27.1284,27.1284,3,0
+QMID.US,D,20240830,000000,27.14,27.248,27.14,27.248,185,0
+QMID.US,D,20240903,000000,26.41,26.41,26.41,26.41,33,0
+QMID.US,D,20240904,000000,26.3287,26.3287,26.3287,26.3287,7,0
+QMID.US,D,20240905,000000,26.27,26.27,26.1482,26.1482,853,0
+QMID.US,D,20240906,000000,25.9364,25.9364,25.72,25.72,873,0
+QMID.US,D,20240909,000000,25.8448,25.8448,25.8448,25.8448,19,0
+QMID.US,D,20240910,000000,25.87,25.8714,25.87,25.8714,193,0
+QMID.US,D,20240911,000000,25.67,26.05,25.67,26.05,121,0
+QMID.US,D,20240912,000000,26.2712,26.2712,26.2712,26.2712,1,0
+QMID.US,D,20240913,000000,26.78,26.84,26.7271,26.7271,3150,0
+QMID.US,D,20240916,000000,26.5,26.86,26.5,26.86,1503,0
+QMID.US,D,20240917,000000,27.0528,27.0528,27.0528,27.0528,4,0
+QMID.US,D,20240918,000000,27.0453,27.0453,27.0453,27.0453,66,0
+QMID.US,D,20240919,000000,27.5408,27.5408,27.5408,27.5408,8,0
+QMID.US,D,20240920,000000,27.18,27.32,27.18,27.3144,3989,0
+QMID.US,D,20240923,000000,27.526,27.526,27.526,27.526,39,0
+QMID.US,D,20240924,000000,27.5869,27.5869,27.5869,27.5869,53,0
+QMID.US,D,20240925,000000,27.2402,27.2402,27.2402,27.2402,13,0
+QMID.US,D,20240926,000000,27.57,27.57,27.57,27.57,56,0
+QMID.US,D,20240927,000000,27.66,27.6852,27.66,27.6852,1863,0
+QMID.US,D,20241001,000000,27.5123,27.5123,27.5123,27.5123,1,0
+QMID.US,D,20241002,000000,27.4924,27.558,27.44,27.5394,673,0
+QMID.US,D,20241003,000000,27.5082,27.5082,27.5082,27.5082,48,0
+QMID.US,D,20241004,000000,27.715,27.715,27.715,27.715,15,0
+QMID.US,D,20241007,000000,27.4666,27.4666,27.4666,27.4666,2,0
+QMID.US,D,20241008,000000,27.78,27.78,27.385,27.6,686,0
+QMID.US,D,20241009,000000,27.773,27.773,27.773,27.773,20,0
+QMID.US,D,20241010,000000,27.55,27.55,27.55,27.55,9,0
+QMID.US,D,20241011,000000,27.96,28,27.9499,28,1221,0
+QMID.US,D,20241014,000000,28.08,28.1076,28.08,28.1076,211,0
+QMID.US,D,20241015,000000,28.0557,28.0557,27.9115,27.9115,201,0
+QMID.US,D,20241016,000000,28.12,28.14,28.12,28.14,197,0
+QMID.US,D,20241017,000000,28.08,28.1562,28.08,28.1562,237,0
+QMID.US,D,20241018,000000,28.24,28.24,28.24,28.24,763,0
+QMID.US,D,20241021,000000,27.9339,27.9339,27.9339,27.9339,89,0
+QMID.US,D,20241022,000000,27.7116,27.7116,27.7116,27.7116,8,0
+QMID.US,D,20241023,000000,27.4722,27.4722,27.4722,27.4722,68,0
+QMID.US,D,20241024,000000,27.5352,27.5352,27.5352,27.5352,72,0
+QMID.US,D,20241025,000000,27.4371,27.4371,27.4371,27.4371,8,0
+QMID.US,D,20241028,000000,27.7393,27.7393,27.7393,27.7393,7,0
+QMID.US,D,20241029,000000,27.7,27.7,27.7,27.7,69,0
+QMID.US,D,20241030,000000,27.58,27.58,27.58,27.58,6,0
+QMID.US,D,20241031,000000,27.34,27.34,27.34,27.34,5,0
+QMID.US,D,20241104,000000,27.6,27.6,27.6,27.6,44,0
+QMID.US,D,20241105,000000,28.0001,28.0001,28.0001,28.0001,17,0
+QMID.US,D,20241106,000000,28.86,29,28.86,29,179,0
+QMID.US,D,20241107,000000,29.0913,29.0913,29.09,29.09,556,0
+QMID.US,D,20241108,000000,29.3237,29.3237,29.3237,29.3237,23,0
+QMID.US,D,20241121,000000,29.1,29.1,29.0872,29.0872,474,0
+QMID.US,D,20241122,000000,29.26,29.4564,29.26,29.4564,3435,0
+QMID.US,D,20241126,000000,29.7,29.7099,29.7,29.7099,117,0
+QMID.US,D,20241203,000000,29.69,29.69,29.5601,29.66,3744,0
+QMID.US,D,20241213,000000,29,29,28.8387,28.8387,159,0
+QMID.US,D,20241217,000000,28.9,28.9,28.5699,28.57,639,0
+QMID.US,D,20241218,000000,28,28,27.4147,27.4147,847,0
+QMID.US,D,20241219,000000,27.46,27.46,27.3088,27.3088,246,0
+QMID.US,D,20241220,000000,27.62,27.62,27.46,27.46,187,0
+QMID.US,D,20241226,000000,27.67,27.67,27.35,27.46,1691,0
+QMID.US,D,20241230,000000,26.81,27.0342,26.81,27.0342,213,0
+QMID.US,D,20250106,000000,27.38,27.5711,27.32,27.32,987,0
+QMID.US,D,20250107,000000,27.19,27.2028,27.19,27.2028,136,0
+QMID.US,D,20250110,000000,27.28,27.28,26.93,26.96,864,0
+QMID.US,D,20250113,000000,27.0823,27.1587,27.0823,27.1587,440,0
+QMID.US,D,20250114,000000,27.54,27.54,27.491,27.491,175,0
+QMID.US,D,20250115,000000,27.94,27.94,27.9,27.9,315,0
+QMID.US,D,20250121,000000,28.3858,28.541,28.3858,28.541,2387,0
+QMID.US,D,20250122,000000,28.47,28.47,28.42,28.42,1077,0
+QMID.US,D,20250124,000000,28.3753,28.3753,28.29,28.2981,2355,0
+QMID.US,D,20250127,000000,28.2449,28.2449,28.01,28.0491,671,0
+QMID.US,D,20250128,000000,28.2,28.2,27.95,28.0755,2033,0
+QMID.US,D,20250130,000000,28.4,28.4,28.3252,28.3252,239,0
+QMID.US,D,20250204,000000,27.64,27.92,27.64,27.92,252,0
+QMID.US,D,20250206,000000,28.1392,28.1392,28.07,28.07,468,0
+QMID.US,D,20250210,000000,27.77,27.84,27.7689,27.7689,444,0
+QMID.US,D,20250212,000000,27.28,27.3066,27.28,27.3066,506,0
+QMID.US,D,20250214,000000,27.77,27.77,27.7139,27.7139,100,0
+QMID.US,D,20250221,000000,27.16,27.2,26.59,26.6,3134,0
+QMID.US,D,20250225,000000,26.6,26.6,26.525,26.525,136,0
+QMID.US,D,20250226,000000,26.8,26.8121,26.5462,26.5462,1048,0
+QMID.US,D,20250227,000000,26.3,26.38,26.06,26.06,1023,0
+QMID.US,D,20250307,000000,25.63,25.63,25.6139,25.6139,204,0
+QMID.US,D,20250311,000000,24.89,25.07,24.89,25.0133,2364,0
+QMID.US,D,20250312,000000,24.96,24.96,24.9324,24.9324,452,0
+QMID.US,D,20250314,000000,24.57,24.99,24.57,24.99,106,0
+QMID.US,D,20250319,000000,25.32,25.54,25.32,25.54,245,0
+QMID.US,D,20250320,000000,25.3745,25.38,25.3745,25.38,511,0
+QMID.US,D,20250326,000000,25.78,25.78,25.7426,25.7426,303,0
+QMID.US,D,20250407,000000,22.99,23.095,22.99,23.04,1044,0
+QMID.US,D,20250409,000000,24.45,24.45,24.4399,24.4399,199,0
+QMID.US,D,20250410,000000,23.76,23.76,23.4925,23.4925,584,0
+QMID.US,D,20250417,000000,23.96,23.96,23.92,23.92,435,0
+QMID.US,D,20250515,000000,26.31,26.3435,26.31,26.3435,125,0
+QMID.US,D,20250516,000000,26.5,26.6394,26.5,26.6394,534,0
+QMID.US,D,20250519,000000,26.43,26.51,26.43,26.51,205,0
+QMID.US,D,20250603,000000,26.17,26.2247,26.17,26.2247,306,0
+QMID.US,D,20250703,000000,27.33,27.3592,27.33,27.34,768,0
+QMID.US,D,20250804,000000,27.27,27.3894,27.27,27.3894,785,0
+QMID.US,D,20250814,000000,27.55,27.5834,27.55,27.5834,2023,0
+QMID.US,D,20250815,000000,27.51,27.5297,27.51,27.5297,1503,0
+QMID.US,D,20250818,000000,27.69,27.7153,27.69,27.7153,113,0
+QMID.US,D,20250820,000000,27.4,27.522,27.4,27.522,2100,0
+QMID.US,D,20250821,000000,27.49,27.4903,27.49,27.4903,1524,0
+QMID.US,D,20250825,000000,27.92,27.9331,27.92,27.9331,517,0
+QMID.US,D,20250827,000000,28.3886,28.4651,28.3886,28.4651,126,0
+QMID.US,D,20250910,000000,28.5,28.54,28.23,28.3419,8211,0
+QMID.US,D,20250926,000000,28.29,28.4077,28.29,28.4077,18043,0
+QMID.US,D,20251008,000000,28.226,28.5352,28.226,28.5352,105,0
+QMID.US,D,20251010,000000,28.32,28.32,27.5341,27.5341,380,0
+QMID.US,D,20251023,000000,28.35,28.67,28.35,28.6535,1103,0
+QMID.US,D,20251027,000000,28.775,28.8124,28.775,28.8124,449,0
+QMID.US,D,20251104,000000,27.88,27.88,27.6519,27.6519,10203,0
+QMID.US,D,20251111,000000,28.24,28.24,28.175,28.2303,376,0
+QMID.US,D,20251114,000000,27.72,27.72,27.6626,27.6626,626,0
+QMID.US,D,20251117,000000,27.5,27.5,27.2198,27.2198,1416,0
+QMID.US,D,20251124,000000,27.71,27.71,27.5945,27.624,1735,0
+QMID.US,D,20251201,000000,28.5999,28.5999,28.47,28.475,495,0
+QMID.US,D,20251203,000000,28.72,28.8038,28.72,28.8038,438,0
+QMID.US,D,20251204,000000,29.04,29.04,28.9001,28.9001,403,0
+QMID.US,D,20251231,000000,28.32,28.32,28.257,28.257,626,0
+QMID.US,D,20260102,000000,28.37,28.5,28.37,28.4438,1079,0
+QMID.US,D,20260107,000000,28.87,28.87,28.8513,28.8513,532,0
+QMID.US,D,20260114,000000,29.2,29.2007,29.1004,29.2007,399,0
+QMID.US,D,20260128,000000,28.86,28.86,28.78,28.7861,604,0
+QMID.US,D,20260129,000000,28.6,28.6983,28.51,28.6983,629,0
+QMID.US,D,20260206,000000,28.94,29.0862,28.94,29.0862,404,0
+QMID.US,D,20260210,000000,29.35,29.35,29.147,29.147,641,0
+QMID.US,D,20260211,000000,28.905,28.9765,28.905,28.9765,475,0
diff --git a/daily/us/nasdaq etfs/qnxt.us.txt b/daily/us/nasdaq etfs/qnxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f963bbdeffe136b9ebde3706acc29853dc427d1
--- /dev/null
+++ b/daily/us/nasdaq etfs/qnxt.us.txt	
@@ -0,0 +1,310 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QNXT.US,D,20241028,000000,25.01,25.0652,24.95,24.962,71754,0
+QNXT.US,D,20241029,000000,25,25.169,24.89,25.1074,25293,0
+QNXT.US,D,20241030,000000,24.95,24.999,24.8584,24.8598,20954,0
+QNXT.US,D,20241031,000000,24.83,24.83,24.4899,24.49,21410,0
+QNXT.US,D,20241101,000000,24.609,24.8,24.59,24.7,11224,0
+QNXT.US,D,20241104,000000,24.6,24.76,24.53,24.69,11978,0
+QNXT.US,D,20241105,000000,24.75,24.9208,24.75,24.9208,15822,0
+QNXT.US,D,20241106,000000,25.39,25.5512,25.27,25.54,15987,0
+QNXT.US,D,20241107,000000,25.71,25.85,25.6537,25.8,11451,0
+QNXT.US,D,20241108,000000,25.705,25.7446,25.68,25.7446,7998,0
+QNXT.US,D,20241111,000000,25.8,25.85,25.76,25.8269,16849,0
+QNXT.US,D,20241112,000000,25.76,25.76,25.541,25.674,6897,0
+QNXT.US,D,20241113,000000,25.67,25.76,25.61,25.67,8900,0
+QNXT.US,D,20241114,000000,25.69,25.69,25.4354,25.47,5274,0
+QNXT.US,D,20241115,000000,25.3,25.3,24.85,24.86,4462,0
+QNXT.US,D,20241118,000000,24.95,25.0959,24.95,25.03,6542,0
+QNXT.US,D,20241119,000000,24.9,25.06,24.9,25.06,19113,0
+QNXT.US,D,20241120,000000,25.06,25.1328,24.88,25.1328,10756,0
+QNXT.US,D,20241121,000000,25.32,25.6,25.22,25.5715,6969,0
+QNXT.US,D,20241122,000000,25.6898,25.8451,25.6805,25.8451,3539,0
+QNXT.US,D,20241125,000000,26.1699,26.1699,26.05,26.116,3895,0
+QNXT.US,D,20241126,000000,26.21,26.21,25.97,26.0316,5919,0
+QNXT.US,D,20241127,000000,25.8374,25.8375,25.71,25.8,3682,0
+QNXT.US,D,20241129,000000,25.82,25.93,25.82,25.91,896,0
+QNXT.US,D,20241202,000000,25.93,26.1198,25.93,26.066,3312,0
+QNXT.US,D,20241203,000000,25.98,26,25.9475,25.9541,3977,0
+QNXT.US,D,20241204,000000,26.2,26.2666,26.13,26.2666,4666,0
+QNXT.US,D,20241205,000000,26.152,26.16,25.89,25.9,7930,0
+QNXT.US,D,20241206,000000,25.995,26.07,25.9935,26.01,4263,0
+QNXT.US,D,20241209,000000,26.145,26.145,25.84,25.84,6070,0
+QNXT.US,D,20241210,000000,25.84,25.84,25.494,25.56,12308,0
+QNXT.US,D,20241211,000000,25.72,25.81,25.7157,25.7801,3028,0
+QNXT.US,D,20241212,000000,25.79,25.82,25.73,25.73,2784,0
+QNXT.US,D,20241213,000000,25.64,25.74,25.6,25.64,4833,0
+QNXT.US,D,20241216,000000,25.75,25.77,25.6774,25.6774,1729,0
+QNXT.US,D,20241217,000000,25.58,25.58,25.4599,25.47,3474,0
+QNXT.US,D,20241218,000000,25.39,25.461,24.56,24.56,7728,0
+QNXT.US,D,20241219,000000,24.53,24.56,24.26,24.26,12364,0
+QNXT.US,D,20241220,000000,24.07,24.7,24.07,24.55,1832,0
+QNXT.US,D,20241223,000000,24.47,24.6,24.3557,24.6,3656,0
+QNXT.US,D,20241224,000000,24.6372,24.82,24.6372,24.82,3376,0
+QNXT.US,D,20241226,000000,24.71,24.82,24.67,24.78,8409,0
+QNXT.US,D,20241227,000000,24.55,24.635,24.39,24.52,3863,0
+QNXT.US,D,20241230,000000,24.34,24.34,24.03,24.23,5881,0
+QNXT.US,D,20241231,000000,24.24,24.24,24.08,24.15,5952,0
+QNXT.US,D,20250102,000000,24.37,24.44,24.075,24.27,8320,0
+QNXT.US,D,20250103,000000,24.42,24.7331,24.42,24.73,1834,0
+QNXT.US,D,20250106,000000,24.99,25.11,24.9476,24.98,1604,0
+QNXT.US,D,20250107,000000,25.07,25.07,24.64,24.7,3584,0
+QNXT.US,D,20250108,000000,24.626,24.73,24.6035,24.73,1796,0
+QNXT.US,D,20250110,000000,24.502,24.502,24.34,24.38,1111,0
+QNXT.US,D,20250113,000000,24.155,24.34,24.1457,24.34,1546,0
+QNXT.US,D,20250114,000000,24.55,24.55,24.32,24.52,2714,0
+QNXT.US,D,20250115,000000,25.02,25.02,24.8594,24.8949,5580,0
+QNXT.US,D,20250116,000000,25.155,25.17,25.04,25.0537,3095,0
+QNXT.US,D,20250117,000000,25.4,25.435,25.3884,25.3884,3608,0
+QNXT.US,D,20250121,000000,25.61,25.68,25.51,25.5941,7249,0
+QNXT.US,D,20250122,000000,25.78,25.8228,25.7383,25.7383,2324,0
+QNXT.US,D,20250123,000000,25.59,25.7223,25.515,25.7223,4921,0
+QNXT.US,D,20250124,000000,25.6452,25.71,25.5509,25.59,5282,0
+QNXT.US,D,20250127,000000,24.92,25.17,24.92,25.12,2352,0
+QNXT.US,D,20250128,000000,25.0303,25.209,25.0303,25.19,2648,0
+QNXT.US,D,20250129,000000,25.25,25.25,25.2,25.24,2236,0
+QNXT.US,D,20250130,000000,25.51,25.61,25.46,25.5928,2546,0
+QNXT.US,D,20250131,000000,25.759,25.9,25.5257,25.5257,10953,0
+QNXT.US,D,20250203,000000,25.18,25.5548,25.071,25.4611,3978,0
+QNXT.US,D,20250204,000000,25.3856,25.52,25.3856,25.4888,3047,0
+QNXT.US,D,20250205,000000,25.451,25.82,25.451,25.8097,9115,0
+QNXT.US,D,20250206,000000,25.91,25.9413,25.74,25.89,8377,0
+QNXT.US,D,20250207,000000,25.8628,25.88,25.66,25.67,4835,0
+QNXT.US,D,20250210,000000,25.94,25.94,25.84,25.91,6769,0
+QNXT.US,D,20250211,000000,25.77,25.859,25.77,25.81,4171,0
+QNXT.US,D,20250212,000000,25.61,25.87,25.585,25.87,6662,0
+QNXT.US,D,20250213,000000,26.09,26.27,26.0653,26.27,18420,0
+QNXT.US,D,20250214,000000,26.4,26.49,26.36,26.4346,15120,0
+QNXT.US,D,20250218,000000,26.6061,26.795,26.525,26.795,12611,0
+QNXT.US,D,20250219,000000,26.68,26.773,26.6,26.71,4129,0
+QNXT.US,D,20250220,000000,26.55,26.55,26.357,26.55,6234,0
+QNXT.US,D,20250221,000000,26.62,26.62,25.96,25.97,6027,0
+QNXT.US,D,20250224,000000,26,26,25.686,25.89,4907,0
+QNXT.US,D,20250225,000000,25.76,25.76,25.3192,25.38,8106,0
+QNXT.US,D,20250226,000000,25.49,25.61,25.34,25.42,1273,0
+QNXT.US,D,20250227,000000,25.4601,25.5,24.85,24.8568,2801,0
+QNXT.US,D,20250228,000000,24.86,25.11,24.79,25.11,10223,0
+QNXT.US,D,20250303,000000,25.36,25.36,24.8,24.82,5242,0
+QNXT.US,D,20250304,000000,24.8,24.88,24.36,24.6691,10624,0
+QNXT.US,D,20250305,000000,24.614,24.89,24.48,24.89,5426,0
+QNXT.US,D,20250306,000000,24.43,24.43,24.19,24.2,9808,0
+QNXT.US,D,20250307,000000,24.13,24.46,23.957,24.4098,6399,0
+QNXT.US,D,20250310,000000,23.955,23.9809,23.65,23.68,13189,0
+QNXT.US,D,20250311,000000,23.68,23.77,23.38,23.56,4578,0
+QNXT.US,D,20250312,000000,23.74,23.74,23.52,23.66,1241,0
+QNXT.US,D,20250313,000000,23.58,23.58,23.29,23.3761,2998,0
+QNXT.US,D,20250314,000000,23.8701,23.96,23.8701,23.96,574,0
+QNXT.US,D,20250317,000000,23.9,24.41,23.9,24.41,1805,0
+QNXT.US,D,20250318,000000,24.02,24.12,24.02,24.06,1977,0
+QNXT.US,D,20250319,000000,24.255,24.3895,24.18,24.27,3824,0
+QNXT.US,D,20250320,000000,24.16,24.3399,24.16,24.23,2184,0
+QNXT.US,D,20250321,000000,23.99,24.08,23.93,24.08,11090,0
+QNXT.US,D,20250324,000000,24.38,24.58,24.38,24.58,987,0
+QNXT.US,D,20250325,000000,24.62,24.69,24.5798,24.64,1805,0
+QNXT.US,D,20250326,000000,24.54,24.54,24.36,24.36,185,0
+QNXT.US,D,20250327,000000,24.29,24.31,24.1317,24.1317,2913,0
+QNXT.US,D,20250328,000000,24.08,24.08,23.55,23.56,3230,0
+QNXT.US,D,20250331,000000,23.22,23.49,23.15,23.48,1904,0
+QNXT.US,D,20250401,000000,23.52,23.65,23.52,23.65,631,0
+QNXT.US,D,20250403,000000,22.9801,22.9801,22.6372,22.6372,5475,0
+QNXT.US,D,20250404,000000,21.79,21.79,21.2,21.22,10658,0
+QNXT.US,D,20250407,000000,20.66,22.07,20.53,21.21,23952,0
+QNXT.US,D,20250408,000000,21.79,21.8396,20.51,20.8,18170,0
+QNXT.US,D,20250409,000000,20.74,22.97,20.74,22.94,10870,0
+QNXT.US,D,20250410,000000,22.38,22.38,21.438,22.06,7408,0
+QNXT.US,D,20250411,000000,22.06,22.3711,21.88,22.3711,9216,0
+QNXT.US,D,20250414,000000,22.719,22.7247,22.37,22.5892,3283,0
+QNXT.US,D,20250415,000000,22.71,22.8,22.625,22.7,16164,0
+QNXT.US,D,20250416,000000,22.42,22.42,21.96,22.22,4748,0
+QNXT.US,D,20250417,000000,22.37,22.4801,22.19,22.36,6389,0
+QNXT.US,D,20250421,000000,22.19,22.19,21.63,21.89,2429,0
+QNXT.US,D,20250422,000000,22.1559,22.53,22.135,22.42,5313,0
+QNXT.US,D,20250423,000000,23.07,23.245,22.79,22.82,19165,0
+QNXT.US,D,20250424,000000,23.169,23.4645,23.1668,23.4645,1690,0
+QNXT.US,D,20250425,000000,23.425,23.61,23.37,23.57,17964,0
+QNXT.US,D,20250428,000000,23.59,23.6,23.52,23.6,824,0
+QNXT.US,D,20250429,000000,23.4,23.77,23.4,23.77,3239,0
+QNXT.US,D,20250430,000000,23.39,23.84,23.385,23.84,4318,0
+QNXT.US,D,20250501,000000,24.041,24.07,23.87,23.87,2591,0
+QNXT.US,D,20250502,000000,24.29,24.37,24.26,24.36,2074,0
+QNXT.US,D,20250505,000000,24.1,24.38,24.1,24.31,1307,0
+QNXT.US,D,20250506,000000,24,24.12,23.891,24.08,4148,0
+QNXT.US,D,20250507,000000,23.94,24.16,23.94,24.16,643,0
+QNXT.US,D,20250508,000000,24.6101,24.6101,24.4898,24.49,1161,0
+QNXT.US,D,20250509,000000,24.51,24.52,24.5,24.5,1969,0
+QNXT.US,D,20250512,000000,25.37,25.39,25.31,25.35,3337,0
+QNXT.US,D,20250513,000000,25.5,25.7708,25.5,25.65,5468,0
+QNXT.US,D,20250514,000000,25.71,25.71,25.521,25.58,4966,0
+QNXT.US,D,20250515,000000,25.64,25.705,25.64,25.66,1308,0
+QNXT.US,D,20250516,000000,25.66,25.8241,25.66,25.8241,903,0
+QNXT.US,D,20250519,000000,25.62,25.89,25.62,25.89,991,0
+QNXT.US,D,20250521,000000,25.7,25.7,25.42,25.42,551,0
+QNXT.US,D,20250522,000000,25.42,25.42,25.35,25.35,495,0
+QNXT.US,D,20250523,000000,24.97,25.104,24.95,25.05,2363,0
+QNXT.US,D,20250527,000000,25.5505,25.5505,25.5238,25.5238,545,0
+QNXT.US,D,20250528,000000,25.47,25.47,25.29,25.29,1611,0
+QNXT.US,D,20250529,000000,25.35,25.35,25.2091,25.2091,5278,0
+QNXT.US,D,20250530,000000,25.0046,25.14,24.86,25.14,1566,0
+QNXT.US,D,20250602,000000,25.1,25.31,24.9,25.3,3213,0
+QNXT.US,D,20250603,000000,25.35,25.5808,25.3399,25.5808,1411,0
+QNXT.US,D,20250604,000000,25.56,25.6,25.56,25.58,1215,0
+QNXT.US,D,20250605,000000,25.617,25.74,25.5605,25.5605,1076,0
+QNXT.US,D,20250606,000000,25.74,25.77,25.74,25.75,1289,0
+QNXT.US,D,20250609,000000,25.798,25.8595,25.798,25.8,2735,0
+QNXT.US,D,20250610,000000,25.8905,26.0147,25.8905,26.0147,7165,0
+QNXT.US,D,20250611,000000,26.13,26.13,25.9331,25.9331,1429,0
+QNXT.US,D,20250612,000000,25.93,26.01,25.905,26.01,3864,0
+QNXT.US,D,20250613,000000,25.73,25.758,25.59,25.59,940,0
+QNXT.US,D,20250616,000000,25.8599,25.89,25.8599,25.89,263,0
+QNXT.US,D,20250617,000000,25.8602,25.867,25.65,25.65,1173,0
+QNXT.US,D,20250618,000000,25.6701,25.7701,25.61,25.61,946,0
+QNXT.US,D,20250620,000000,25.76,25.7601,25.4686,25.4686,2323,0
+QNXT.US,D,20250623,000000,25.44,25.69,25.4,25.69,2605,0
+QNXT.US,D,20250624,000000,26.1361,26.22,26.1361,26.19,1440,0
+QNXT.US,D,20250625,000000,26.21,26.21,26,26.03,603,0
+QNXT.US,D,20250626,000000,26.1604,26.2343,26.1604,26.2343,586,0
+QNXT.US,D,20250627,000000,26.393,26.393,26.22,26.22,556,0
+QNXT.US,D,20250630,000000,26.27,26.44,26.27,26.44,4704,0
+QNXT.US,D,20250701,000000,26.49,26.51,26.46,26.46,3285,0
+QNXT.US,D,20250702,000000,26.4,26.57,26.3267,26.57,2284,0
+QNXT.US,D,20250703,000000,26.755,26.8384,26.755,26.8384,1089,0
+QNXT.US,D,20250707,000000,26.71,26.735,26.65,26.65,2395,0
+QNXT.US,D,20250708,000000,26.73,26.85,26.73,26.85,1693,0
+QNXT.US,D,20250709,000000,26.79,26.9,26.78,26.9,949,0
+QNXT.US,D,20250710,000000,26.8301,26.8699,26.76,26.76,482,0
+QNXT.US,D,20250711,000000,26.66,26.667,26.6079,26.6079,1100,0
+QNXT.US,D,20250714,000000,26.581,26.7184,26.581,26.69,1176,0
+QNXT.US,D,20250715,000000,26.7295,26.7295,26.49,26.49,3232,0
+QNXT.US,D,20250716,000000,26.3,26.45,26.19,26.4454,5675,0
+QNXT.US,D,20250717,000000,26.32,26.6218,26.32,26.6218,1012,0
+QNXT.US,D,20250718,000000,26.69,26.7001,26.64,26.645,1928,0
+QNXT.US,D,20250721,000000,26.65,26.84,26.65,26.7045,3852,0
+QNXT.US,D,20250722,000000,26.57,26.7871,26.57,26.7871,585,0
+QNXT.US,D,20250723,000000,26.78,26.845,26.78,26.845,1306,0
+QNXT.US,D,20250724,000000,26.87,26.9,26.85,26.8688,1432,0
+QNXT.US,D,20250725,000000,26.68,26.8483,26.68,26.8483,1350,0
+QNXT.US,D,20250728,000000,26.9,26.91,26.85,26.8525,457,0
+QNXT.US,D,20250729,000000,26.99,26.99,26.8107,26.8355,664,0
+QNXT.US,D,20250730,000000,26.891,26.891,26.81,26.8216,1110,0
+QNXT.US,D,20250731,000000,26.66,26.7,26.32,26.3285,1774,0
+QNXT.US,D,20250801,000000,25.85,25.9367,25.686,25.9367,2358,0
+QNXT.US,D,20250804,000000,26.261,26.425,26.261,26.425,956,0
+QNXT.US,D,20250805,000000,26.47,26.47,26.065,26.065,595,0
+QNXT.US,D,20250806,000000,25.978,26.1669,25.978,26.1669,1395,0
+QNXT.US,D,20250807,000000,26.26,26.2762,26.021,26.1172,6872,0
+QNXT.US,D,20250808,000000,26.07,26.15,26.06,26.106,2313,0
+QNXT.US,D,20250811,000000,26.15,26.1505,26.044,26.044,1565,0
+QNXT.US,D,20250812,000000,26.25,26.435,26.25,26.435,817,0
+QNXT.US,D,20250813,000000,26.52,26.6149,26.49,26.6149,12393,0
+QNXT.US,D,20250814,000000,26.4,26.45,26.33,26.4385,5862,0
+QNXT.US,D,20250815,000000,26.177,26.21,26.1641,26.1641,1345,0
+QNXT.US,D,20250818,000000,26.217,26.2297,26.217,26.2297,532,0
+QNXT.US,D,20250819,000000,26.226,26.27,26.0702,26.0702,1599,0
+QNXT.US,D,20250821,000000,25.98,26.02,25.8777,25.9273,2980,0
+QNXT.US,D,20250822,000000,26.43,26.5,26.3716,26.3716,779,0
+QNXT.US,D,20250826,000000,26.2057,26.2057,26.1735,26.175,908,0
+QNXT.US,D,20250827,000000,26.149,26.2902,26.145,26.2902,1243,0
+QNXT.US,D,20250902,000000,25.78,25.922,25.76,25.922,1683,0
+QNXT.US,D,20250903,000000,25.79,25.8561,25.76,25.8561,419,0
+QNXT.US,D,20250904,000000,26,26.1041,26,26.1041,847,0
+QNXT.US,D,20250908,000000,26.31,26.3807,26.31,26.3807,1270,0
+QNXT.US,D,20250909,000000,26.3401,26.45,26.34,26.4478,758,0
+QNXT.US,D,20250910,000000,26.36,26.36,26.12,26.1516,1584,0
+QNXT.US,D,20250911,000000,26.4801,26.6763,26.48,26.6763,1227,0
+QNXT.US,D,20250912,000000,26.73,26.73,26.6,26.6383,2696,0
+QNXT.US,D,20250915,000000,26.7072,26.7554,26.7072,26.7554,1128,0
+QNXT.US,D,20250916,000000,26.758,26.8078,26.6814,26.8078,1100,0
+QNXT.US,D,20250917,000000,26.9999,26.9999,26.8819,26.8819,502,0
+QNXT.US,D,20250919,000000,27.6,27.6,27.51,27.5778,4345,0
+QNXT.US,D,20250922,000000,27.5097,27.6915,27.5097,27.6915,440,0
+QNXT.US,D,20250923,000000,27.73,27.73,27.5938,27.5938,611,0
+QNXT.US,D,20250924,000000,27.693,27.693,27.492,27.5384,1047,0
+QNXT.US,D,20250925,000000,27.49,27.49,27.4663,27.4663,836,0
+QNXT.US,D,20250926,000000,27.6099,27.77,27.6099,27.7657,1070,0
+QNXT.US,D,20250929,000000,27.97,27.999,27.9316,27.9316,826,0
+QNXT.US,D,20250930,000000,27.77,27.8847,27.73,27.8847,632,0
+QNXT.US,D,20251001,000000,27.9488,28.1119,27.9098,28.1119,5951,0
+QNXT.US,D,20251003,000000,28.41,28.41,28.2799,28.2799,4843,0
+QNXT.US,D,20251006,000000,28.4006,28.46,28.4,28.4213,3731,0
+QNXT.US,D,20251007,000000,28.12,28.12,28.0674,28.0674,279,0
+QNXT.US,D,20251009,000000,28.15,28.17,28.07,28.1081,3309,0
+QNXT.US,D,20251010,000000,28.174,28.23,27.2357,27.2357,1009,0
+QNXT.US,D,20251013,000000,27.68,27.6807,27.68,27.6807,480,0
+QNXT.US,D,20251014,000000,27.409,27.6853,27.409,27.6853,742,0
+QNXT.US,D,20251015,000000,27.95,27.971,27.8009,27.8009,894,0
+QNXT.US,D,20251020,000000,27.97,28.1003,27.97,28.1003,1517,0
+QNXT.US,D,20251021,000000,28.16,28.2549,28.1599,28.2549,898,0
+QNXT.US,D,20251022,000000,27.993,28.09,27.89,27.9057,1221,0
+QNXT.US,D,20251023,000000,28.0435,28.1825,28.0435,28.1825,2962,0
+QNXT.US,D,20251024,000000,28.3802,28.4199,28.3111,28.3111,1938,0
+QNXT.US,D,20251027,000000,28.62,28.6348,28.6199,28.6348,693,0
+QNXT.US,D,20251028,000000,28.651,28.651,28.5677,28.5677,715,0
+QNXT.US,D,20251029,000000,28.52,28.52,28.275,28.275,1809,0
+QNXT.US,D,20251030,000000,28.34,28.34,28.0808,28.0808,386,0
+QNXT.US,D,20251031,000000,28.19,28.24,28.08,28.1454,1083,0
+QNXT.US,D,20251103,000000,28.031,28.0538,28.031,28.0538,316,0
+QNXT.US,D,20251104,000000,27.71,27.8,27.5922,27.5922,1156,0
+QNXT.US,D,20251105,000000,27.83,27.8752,27.83,27.8752,259,0
+QNXT.US,D,20251106,000000,27.68,27.68,27.3412,27.3412,963,0
+QNXT.US,D,20251107,000000,27.175,27.4269,27.175,27.4269,790,0
+QNXT.US,D,20251110,000000,27.7,27.7,27.4365,27.6734,3927,0
+QNXT.US,D,20251112,000000,27.63,27.6301,27.5982,27.5982,1161,0
+QNXT.US,D,20251113,000000,27.55,27.55,27.15,27.1769,1998,0
+QNXT.US,D,20251114,000000,26.93,27.0576,26.93,27.0576,791,0
+QNXT.US,D,20251117,000000,26.93,26.93,26.7849,26.7849,758,0
+QNXT.US,D,20251118,000000,26.74,26.74,26.6922,26.6922,3515,0
+QNXT.US,D,20251119,000000,26.74,26.74,26.7253,26.7253,572,0
+QNXT.US,D,20251120,000000,26.23,26.23,26.1107,26.1107,606,0
+QNXT.US,D,20251121,000000,26.54,26.54,26.5226,26.5226,949,0
+QNXT.US,D,20251126,000000,27.3332,27.3564,27.3064,27.3064,846,0
+QNXT.US,D,20251128,000000,27.517,27.6166,27.517,27.6166,768,0
+QNXT.US,D,20251202,000000,27.81,27.8851,27.8099,27.8851,709,0
+QNXT.US,D,20251203,000000,28.08,28.2603,28.08,28.2603,3979,0
+QNXT.US,D,20251204,000000,28.1298,28.1298,28.0469,28.0469,531,0
+QNXT.US,D,20251205,000000,28.13,28.32,28.13,28.1473,531,0
+QNXT.US,D,20251208,000000,28.1396,28.1399,27.9751,27.9751,2557,0
+QNXT.US,D,20251209,000000,27.9835,27.9835,27.94,27.9409,3442,0
+QNXT.US,D,20251210,000000,27.85,28.2402,27.85,28.1809,3602,0
+QNXT.US,D,20251211,000000,28.105,28.25,28.105,28.2425,859,0
+QNXT.US,D,20251212,000000,28.19,28.19,27.865,27.8684,1046,0
+QNXT.US,D,20251215,000000,28.021,28.021,27.89,27.891,4575,0
+QNXT.US,D,20251216,000000,27.68,27.7645,27.6799,27.7645,1942,0
+QNXT.US,D,20251217,000000,27.74,27.74,27.3363,27.3363,3322,0
+QNXT.US,D,20251218,000000,27.77,27.7701,27.64,27.6434,2696,0
+QNXT.US,D,20251219,000000,27.9,27.945,27.8085,27.8085,3130,0
+QNXT.US,D,20251222,000000,27.96,27.9601,27.9214,27.945,494,0
+QNXT.US,D,20251223,000000,27.84,27.8436,27.78,27.8436,1703,0
+QNXT.US,D,20251224,000000,27.8338,27.9347,27.8338,27.9347,865,0
+QNXT.US,D,20251226,000000,27.91,27.9669,27.91,27.9669,548,0
+QNXT.US,D,20251229,000000,27.97,27.97,27.8609,27.8861,2213,0
+QNXT.US,D,20251230,000000,27.85,27.95,27.8257,27.8257,1266,0
+QNXT.US,D,20251231,000000,27.71,27.71,27.5799,27.5799,689,0
+QNXT.US,D,20260102,000000,27.65,27.65,27.49,27.5479,731,0
+QNXT.US,D,20260105,000000,27.74,27.8706,27.74,27.8331,787,0
+QNXT.US,D,20260106,000000,28.2,28.3929,28.2,28.3929,326,0
+QNXT.US,D,20260107,000000,28.21,28.3386,28.21,28.2634,695,0
+QNXT.US,D,20260108,000000,28.18,28.1823,28.16,28.1823,1614,0
+QNXT.US,D,20260109,000000,28.2201,28.39,28.1999,28.3662,4881,0
+QNXT.US,D,20260112,000000,28.25,28.2779,28.19,28.2779,1389,0
+QNXT.US,D,20260113,000000,28.12,28.14,28.05,28.1266,6452,0
+QNXT.US,D,20260114,000000,28.03,28.0563,27.95,28.0563,1212,0
+QNXT.US,D,20260115,000000,28.19,28.31,28.0993,28.0993,3627,0
+QNXT.US,D,20260116,000000,27.95,28.03,27.95,28.0144,559,0
+QNXT.US,D,20260120,000000,27.57,27.805,27.57,27.6317,1761,0
+QNXT.US,D,20260121,000000,27.97,28.14,27.97,28.1093,2941,0
+QNXT.US,D,20260122,000000,28.2626,28.2922,28.2626,28.2922,360,0
+QNXT.US,D,20260123,000000,28.28,28.2999,28.193,28.2421,3492,0
+QNXT.US,D,20260126,000000,28.4017,28.4632,28.4017,28.4632,894,0
+QNXT.US,D,20260128,000000,28.55,28.55,28.5224,28.5224,784,0
+QNXT.US,D,20260129,000000,28.06,28.1926,28.05,28.1926,1332,0
+QNXT.US,D,20260130,000000,27.97,27.97,27.8651,27.8651,765,0
+QNXT.US,D,20260202,000000,28,28,27.9556,27.9556,320,0
+QNXT.US,D,20260203,000000,27.5,27.505,27.34,27.401,4202,0
+QNXT.US,D,20260204,000000,27.42,27.48,27.3,27.4402,576,0
+QNXT.US,D,20260205,000000,27.4,27.4,26.9447,26.9447,753,0
+QNXT.US,D,20260209,000000,27.37,27.6632,27.37,27.6632,869,0
+QNXT.US,D,20260210,000000,27.84,27.84,27.6715,27.6715,3182,0
+QNXT.US,D,20260211,000000,27.52,27.75,27.52,27.75,374,0
+QNXT.US,D,20260212,000000,27.33,27.3656,27.33,27.3656,216,0
+QNXT.US,D,20260213,000000,27.29,27.73,27.29,27.7018,794,0
+QNXT.US,D,20260217,000000,27.5161,27.58,27.5,27.58,1818,0
+QNXT.US,D,20260218,000000,27.89,27.89,27.715,27.715,556,0
diff --git a/daily/us/nasdaq etfs/qqdn.us.txt b/daily/us/nasdaq etfs/qqdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc0bf9d9bbbdb7e803745ed685fae022b89889b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqdn.us.txt	
@@ -0,0 +1,148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQDN.US,D,20250612,000000,40.0936,40.32,40.04,40.0936,674,0
+QQDN.US,D,20250613,000000,40.979,41.14,40.76,41.1201,497,0
+QQDN.US,D,20250616,000000,39.78,39.9474,39.78,39.9474,3450,0
+QQDN.US,D,20250617,000000,40.13,40.58,40.13,40.5386,1192,0
+QQDN.US,D,20250624,000000,38.9825,39.0536,38.9825,39.0536,230,0
+QQDN.US,D,20250625,000000,38.4868,38.4868,38.4484,38.4484,338,0
+QQDN.US,D,20250626,000000,38.06,38.06,37.39,37.5129,2609,0
+QQDN.US,D,20250627,000000,36.58,37.5,36.58,36.9343,652,0
+QQDN.US,D,20250630,000000,36.26,37.12,36.26,36.6174,1112,0
+QQDN.US,D,20250701,000000,37.1801,38.04,36.9539,37.7813,1309,0
+QQDN.US,D,20250702,000000,37.42,37.42,36.7424,36.7988,1331,0
+QQDN.US,D,20250703,000000,36.2501,36.2501,35.945,36.0146,1785,0
+QQDN.US,D,20250707,000000,36.52,36.7884,36.51,36.7884,2998,0
+QQDN.US,D,20250708,000000,36.88,36.9231,36.88,36.9231,364,0
+QQDN.US,D,20250709,000000,35.75,36.0925,35.75,35.9363,464,0
+QQDN.US,D,20250710,000000,35.69,35.7329,35.69,35.7329,578,0
+QQDN.US,D,20250711,000000,36.3,36.3,35.5444,35.5444,1033,0
+QQDN.US,D,20250715,000000,34.72,34.8559,34.52,34.8559,1593,0
+QQDN.US,D,20250716,000000,34.87,34.87,34.8128,34.8128,160,0
+QQDN.US,D,20250717,000000,34.3396,34.3725,34.19,34.3725,1098,0
+QQDN.US,D,20250718,000000,34.065,34.2184,34.065,34.2184,1597,0
+QQDN.US,D,20250721,000000,33.85,33.85,33.57,33.8114,2071,0
+QQDN.US,D,20250722,000000,34.07,34.86,34.07,34.3835,1776,0
+QQDN.US,D,20250723,000000,34.29,34.3082,34.0001,34.0001,855,0
+QQDN.US,D,20250724,000000,33.77,33.77,33.5767,33.5767,216,0
+QQDN.US,D,20250725,000000,33.22,33.4285,33.2199,33.4285,284,0
+QQDN.US,D,20250728,000000,33.15,33.15,32.9504,32.9504,745,0
+QQDN.US,D,20250729,000000,32.8,33.2372,32.8,33.2372,1438,0
+QQDN.US,D,20250730,000000,33.08,33.08,32.86,32.9813,1709,0
+QQDN.US,D,20250731,000000,31.566,32.4844,31.53,32.4844,3853,0
+QQDN.US,D,20250801,000000,33.54,34.4338,33.54,34.3294,2869,0
+QQDN.US,D,20250804,000000,32.99,32.99,32.91,32.918,829,0
+QQDN.US,D,20250805,000000,33.02,33.425,33.02,33.425,934,0
+QQDN.US,D,20250808,000000,31.16,31.17,30.9059,30.9537,2916,0
+QQDN.US,D,20250811,000000,30.78,31.1409,30.5799,31.1409,1062,0
+QQDN.US,D,20250812,000000,30.6,30.94,30.3041,30.3041,719,0
+QQDN.US,D,20250813,000000,30.0506,30.85,30.02,30.5315,2142,0
+QQDN.US,D,20250814,000000,30.43,30.48,30.2,30.2303,1216,0
+QQDN.US,D,20250818,000000,30.8595,30.99,30.6594,30.6594,936,0
+QQDN.US,D,20250819,000000,31.34,31.95,31.34,31.8751,6582,0
+QQDN.US,D,20250820,000000,32.44,33.32,32.44,32.5591,2563,0
+QQDN.US,D,20250821,000000,32.85,32.935,32.6,32.879,1491,0
+QQDN.US,D,20250822,000000,32.5,32.5,31.5731,31.5731,1592,0
+QQDN.US,D,20250825,000000,31.6052,31.6052,31.04,31.3739,1071,0
+QQDN.US,D,20250826,000000,31.5552,31.5552,31.1273,31.1273,223,0
+QQDN.US,D,20250827,000000,31,31,30.9439,30.9439,349,0
+QQDN.US,D,20250828,000000,31.01,31.01,30.5252,30.5252,1459,0
+QQDN.US,D,20250829,000000,31.665,31.665,31.543,31.5957,231,0
+QQDN.US,D,20250902,000000,32.23,32.93,32.1572,32.1572,660,0
+QQDN.US,D,20250904,000000,30.56,30.7595,30.2415,30.2415,1299,0
+QQDN.US,D,20250905,000000,30.14,30.1975,30.0899,30.1651,1072,0
+QQDN.US,D,20250908,000000,29.2346,29.7893,29.2346,29.7893,902,0
+QQDN.US,D,20250909,000000,29.631,29.631,29.6056,29.6056,535,0
+QQDN.US,D,20250910,000000,28.865,29.0622,28.8388,29.0622,710,0
+QQDN.US,D,20250911,000000,29.013,29.013,28.9247,28.9247,233,0
+QQDN.US,D,20250912,000000,28.2732,28.3455,28.2732,28.3455,335,0
+QQDN.US,D,20250916,000000,27.5,27.5988,27.5,27.5988,260,0
+QQDN.US,D,20250917,000000,28.29,28.7101,28.2418,28.2418,710,0
+QQDN.US,D,20250918,000000,27.75,27.9192,27.75,27.9192,123,0
+QQDN.US,D,20250919,000000,27.46,27.46,27.317,27.317,206,0
+QQDN.US,D,20250922,000000,26.945,26.945,26.9373,26.9373,184,0
+QQDN.US,D,20250923,000000,27.26,27.76,27.26,27.6059,1847,0
+QQDN.US,D,20250924,000000,27.6,27.7569,27.5,27.646,1417,0
+QQDN.US,D,20250925,000000,27.8628,27.96,27.6927,27.6927,2082,0
+QQDN.US,D,20250926,000000,27.88,27.88,27.7174,27.7174,853,0
+QQDN.US,D,20250929,000000,27.19,27.67,27.19,27.6631,814,0
+QQDN.US,D,20250930,000000,27.79,27.79,27.4106,27.4106,117,0
+QQDN.US,D,20251001,000000,27.6765,27.6765,27.3182,27.3182,284,0
+QQDN.US,D,20251007,000000,27.01,27.2793,27.01,27.2793,332,0
+QQDN.US,D,20251008,000000,26.81,26.82,26.6659,26.6659,333,0
+QQDN.US,D,20251009,000000,26.6,26.77,26.5979,26.5979,1023,0
+QQDN.US,D,20251010,000000,27.0649,28.5391,27.0649,28.5391,1790,0
+QQDN.US,D,20251014,000000,28.01,28.01,27.6181,27.8703,1709,0
+QQDN.US,D,20251015,000000,27.51,27.6141,27.51,27.6141,204,0
+QQDN.US,D,20251016,000000,27.2498,27.891,27.2498,27.6342,1272,0
+QQDN.US,D,20251017,000000,27.5656,27.59,27.26,27.3165,7739,0
+QQDN.US,D,20251020,000000,26.56,26.65,26.56,26.6154,1780,0
+QQDN.US,D,20251022,000000,27.731,27.731,27.37,27.4018,4082,0
+QQDN.US,D,20251023,000000,27,27.05,26.95,27.05,775,0
+QQDN.US,D,20251024,000000,26.49,26.4901,26.2491,26.2491,274,0
+QQDN.US,D,20251027,000000,25.49,25.49,25.1156,25.1156,525,0
+QQDN.US,D,20251028,000000,24.73,24.9,24.2446,24.2446,1345,0
+QQDN.US,D,20251029,000000,23.83,23.889,23.6049,23.6049,1538,0
+QQDN.US,D,20251031,000000,24.05,24.3034,24.05,24.3034,839,0
+QQDN.US,D,20251103,000000,24.01,24.1481,23.87,24.1481,722,0
+QQDN.US,D,20251104,000000,24.42,25.0052,24.42,25.0052,973,0
+QQDN.US,D,20251105,000000,25.09,25.09,24.53,24.9553,774,0
+QQDN.US,D,20251106,000000,25.5625,25.7953,25.47,25.7953,763,0
+QQDN.US,D,20251107,000000,26.26,27.04,26.0361,26.0361,10230,0
+QQDN.US,D,20251110,000000,24.89,25.15,24.6247,24.6247,1143,0
+QQDN.US,D,20251111,000000,24.84,24.8801,24.74,24.7959,2516,0
+QQDN.US,D,20251112,000000,25.1,25.125,25,25,2213,0
+QQDN.US,D,20251113,000000,25.96,26.1901,25.96,26.0806,1181,0
+QQDN.US,D,20251117,000000,26.01,26.55,26.01,26.3155,3175,0
+QQDN.US,D,20251118,000000,26.7,27.2102,26.7,27.0011,5516,0
+QQDN.US,D,20251119,000000,27.01,27.01,26.03,26.3697,26247,0
+QQDN.US,D,20251120,000000,24.95,27.48,24.69,27.4498,33896,0
+QQDN.US,D,20251121,000000,27.27,27.95,26.635,27.3022,25902,0
+QQDN.US,D,20251124,000000,26.17,26.18,25.214,25.3486,27091,0
+QQDN.US,D,20251125,000000,25.77,25.77,25.1022,25.1022,20252,0
+QQDN.US,D,20251126,000000,25,25,24.7,24.7342,6192,0
+QQDN.US,D,20251128,000000,24.69,24.69,24.5617,24.5617,800,0
+QQDN.US,D,20251201,000000,25,25.05,24.6,24.765,2259,0
+QQDN.US,D,20251202,000000,24.4,24.55,24.4,24.525,689,0
+QQDN.US,D,20251203,000000,24.91,24.976,24.78,24.976,418,0
+QQDN.US,D,20251205,000000,24.5115,24.81,24.5115,24.7379,232,0
+QQDN.US,D,20251208,000000,24.843,24.843,24.7027,24.7027,393,0
+QQDN.US,D,20251209,000000,25.2,25.2,24.5775,24.5775,1834,0
+QQDN.US,D,20251210,000000,24.8785,24.8785,24.6321,24.6321,144,0
+QQDN.US,D,20251211,000000,25.05,25.05,25.0115,25.0115,284,0
+QQDN.US,D,20251212,000000,26.31,26.38,26.14,26.349,17687,0
+QQDN.US,D,20251215,000000,26.63,26.9694,26.595,26.9607,3590,0
+QQDN.US,D,20251216,000000,26.94,27.4499,26.75,26.7557,12861,0
+QQDN.US,D,20251217,000000,27.67,28.12,27.67,27.8683,11673,0
+QQDN.US,D,20251219,000000,26.43,26.64,26.3763,26.3763,5045,0
+QQDN.US,D,20251222,000000,26.08,26.23,26.077,26.077,1165,0
+QQDN.US,D,20251224,000000,24.8,24.84,24.7755,24.7755,3018,0
+QQDN.US,D,20251226,000000,24.66,24.7902,24.65,24.7902,425,0
+QQDN.US,D,20251229,000000,25.19,25.19,25.1298,25.1298,735,0
+QQDN.US,D,20251230,000000,25.1894,25.191,25.1894,25.191,169,0
+QQDN.US,D,20251231,000000,25.25,25.5225,25.25,25.5225,4849,0
+QQDN.US,D,20260102,000000,24.745,25.88,24.69,25.8419,4179,0
+QQDN.US,D,20260105,000000,25.7302,25.7302,25.7135,25.7135,136,0
+QQDN.US,D,20260107,000000,25.18,25.5638,25.18,25.5638,279,0
+QQDN.US,D,20260108,000000,25.655,25.7935,25.655,25.7935,304,0
+QQDN.US,D,20260109,000000,25.53,25.53,25.349,25.4293,831,0
+QQDN.US,D,20260112,000000,25.42,25.42,25.12,25.2681,27167,0
+QQDN.US,D,20260113,000000,25.2,25.39,25.2,25.3159,5442,0
+QQDN.US,D,20260114,000000,26.33,26.33,26.0871,26.0871,810,0
+QQDN.US,D,20260115,000000,26.07,26.07,26.023,26.023,413,0
+QQDN.US,D,20260116,000000,25.98,26.0332,25.98,26.0332,113,0
+QQDN.US,D,20260120,000000,27.29,27.8379,27.29,27.8379,877,0
+QQDN.US,D,20260121,000000,27.34,27.4,27.32,27.3449,1394,0
+QQDN.US,D,20260122,000000,26.9999,26.9999,26.68,26.8,819,0
+QQDN.US,D,20260130,000000,26.3,26.3,26.2087,26.2087,122,0
+QQDN.US,D,20260202,000000,26.12,26.24,26.0985,26.0985,828,0
+QQDN.US,D,20260203,000000,27.28,27.405,27.0307,27.0307,753,0
+QQDN.US,D,20260204,000000,27.86,27.86,27.7466,27.7466,549,0
+QQDN.US,D,20260205,000000,28.6,28.7625,28.6,28.7625,412,0
+QQDN.US,D,20260206,000000,28.3,28.3,27.7448,27.7448,3095,0
+QQDN.US,D,20260209,000000,27.03,27.1425,27.03,27.1425,1161,0
+QQDN.US,D,20260210,000000,27.19,27.4925,27.1899,27.4925,429,0
+QQDN.US,D,20260211,000000,27.56,27.7102,27.56,27.7102,1052,0
+QQDN.US,D,20260212,000000,28.74,29.0173,28.74,29.0173,4180,0
+QQDN.US,D,20260213,000000,29.32,29.81,29.32,29.8,13355,0
+QQDN.US,D,20260217,000000,29.99,29.99,29.4219,29.4482,4612,0
+QQDN.US,D,20260218,000000,29.1,29.1779,28.685,28.97,8757,0
diff --git a/daily/us/nasdaq etfs/qqhg.us.txt b/daily/us/nasdaq etfs/qqhg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6ca01565d01676dbfc9e29d7ba65794e82a8cd3
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqhg.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQHG.US,D,20250508,000000,49.8753,49.8753,49.8753,49.8753,4,0
+QQHG.US,D,20250509,000000,50.29,50.3,50.0327,50.0327,1969,0
+QQHG.US,D,20250513,000000,51.64,51.76,51.5026,51.5026,690,0
+QQHG.US,D,20250515,000000,51.6,51.6428,51.6,51.6428,220,0
+QQHG.US,D,20250520,000000,52.05,52.05,51.965,51.965,204,0
+QQHG.US,D,20250605,000000,52.68,52.68,52.394,52.394,302,0
+QQHG.US,D,20250609,000000,53,53,52.7847,52.7847,116,0
+QQHG.US,D,20250611,000000,53.2,53.2,52.96,52.96,120,0
+QQHG.US,D,20250624,000000,53.59,53.59,53.4903,53.4903,428,0
+QQHG.US,D,20250723,000000,55.1099,55.1911,55.1099,55.1911,105,0
+QQHG.US,D,20250729,000000,55.65,55.68,55.5356,55.5356,221,0
+QQHG.US,D,20250730,000000,55.7809,55.7809,55.6524,55.6524,108,0
+QQHG.US,D,20250731,000000,56.02,56.02,55.6539,55.6539,737,0
+QQHG.US,D,20250801,000000,55.16,55.16,54.9358,54.9358,118,0
+QQHG.US,D,20250804,000000,55.4061,55.555,55.4061,55.555,295,0
+QQHG.US,D,20250813,000000,56.77,56.81,56.76,56.76,883,0
+QQHG.US,D,20250820,000000,56.17,56.17,55.565,55.7879,946,0
+QQHG.US,D,20250822,000000,56.25,56.25,56.2322,56.2322,108,0
+QQHG.US,D,20250825,000000,56.34,56.4,56.188,56.188,1372,0
+QQHG.US,D,20250827,000000,56.495,56.5115,56.495,56.5115,103,0
+QQHG.US,D,20250903,000000,56.3672,56.4177,56.3672,56.4177,114,0
+QQHG.US,D,20250905,000000,56.89,56.89,56.8498,56.8498,315,0
+QQHG.US,D,20250915,000000,58.25,58.69,58.2,58.295,9265,0
+QQHG.US,D,20250918,000000,58.44,58.48,58.44,58.445,1791,0
+QQHG.US,D,20250919,000000,58.66,58.76,58.58,58.6959,737,0
+QQHG.US,D,20250923,000000,58.82,58.85,58.4992,58.4992,879,0
+QQHG.US,D,20250924,000000,58.47,58.49,58.3685,58.3685,237,0
+QQHG.US,D,20250929,000000,58.8,58.8,58.5197,58.5197,1176,0
+QQHG.US,D,20251001,000000,58.8416,58.93,58.79,58.93,9053,0
+QQHG.US,D,20251002,000000,58.89,59.0752,58.89,59.0752,241,0
+QQHG.US,D,20251003,000000,59.25,59.25,58.9091,58.9091,320,0
+QQHG.US,D,20251006,000000,59.18,59.4097,59.18,59.325,525,0
+QQHG.US,D,20251009,000000,59.7,59.7,59.5472,59.5472,595,0
+QQHG.US,D,20251010,000000,58.836,58.836,58.3013,58.3013,470,0
+QQHG.US,D,20251020,000000,59.66,59.6706,59.66,59.6706,358,0
+QQHG.US,D,20251024,000000,60.16,60.4014,60.1027,60.4014,4810,0
+QQHG.US,D,20251027,000000,60.66,60.885,60.6599,60.8507,18367,0
+QQHG.US,D,20251028,000000,60.7955,60.98,60.7955,60.98,542,0
+QQHG.US,D,20251029,000000,61.15,61.245,61.15,61.245,285,0
+QQHG.US,D,20251030,000000,60.83,61.0498,60.8,60.8,804,0
+QQHG.US,D,20251031,000000,61.2348,61.2348,60.9699,61.0541,557,0
+QQHG.US,D,20251103,000000,61.19,61.215,61.19,61.215,637,0
+QQHG.US,D,20251104,000000,60.71,60.9005,60.26,60.434,962,0
+QQHG.US,D,20251106,000000,60.49,60.4901,60.1433,60.1433,601,0
+QQHG.US,D,20251110,000000,60.91,60.9797,60.6199,60.9797,1514,0
+QQHG.US,D,20251112,000000,60.76,60.84,60.7187,60.7187,1354,0
+QQHG.US,D,20251113,000000,59.7125,59.855,59.7125,59.855,331,0
+QQHG.US,D,20251114,000000,59.91,60.17,59.8331,59.8331,1231,0
+QQHG.US,D,20251118,000000,59.18,59.2298,59.17,59.2298,1229,0
+QQHG.US,D,20251119,000000,59.4324,59.4324,59.3653,59.3653,215,0
+QQHG.US,D,20251120,000000,59.99,59.9901,58.7272,58.7272,942,0
+QQHG.US,D,20251121,000000,59.14,59.14,58.945,58.945,266,0
+QQHG.US,D,20251124,000000,59.6608,59.6984,59.6255,59.6984,269,0
+QQHG.US,D,20251128,000000,60.4786,60.4939,60.4786,60.4939,171,0
+QQHG.US,D,20251201,000000,60.42,60.42,60.336,60.336,151,0
+QQHG.US,D,20251202,000000,60.4988,60.4988,60.47,60.47,181,0
+QQHG.US,D,20251204,000000,60.6,60.6,60.4925,60.4925,465,0
+QQHG.US,D,20251208,000000,60.5614,60.637,60.5614,60.637,116,0
+QQHG.US,D,20251209,000000,60.72,60.7479,60.72,60.745,1228,0
+QQHG.US,D,20251212,000000,60.02,60.03,60.02,60.0213,243,0
+QQHG.US,D,20251215,000000,59.94,60.02,59.815,59.815,707,0
+QQHG.US,D,20251217,000000,59.64,59.6401,59.215,59.215,207,0
+QQHG.US,D,20251224,000000,60.6231,60.6442,60.6231,60.6442,525,0
+QQHG.US,D,20251229,000000,60.4,60.42,60.23,60.38,3793,0
+QQHG.US,D,20251230,000000,60.405,60.47,60.3331,60.3331,1262,0
+QQHG.US,D,20251231,000000,60.196,60.196,60.0422,60.0422,214,0
+QQHG.US,D,20260102,000000,60.02,60.11,60.02,60.025,388,0
+QQHG.US,D,20260106,000000,60.3,60.48,60.3,60.48,1579,0
+QQHG.US,D,20260107,000000,60.59,60.59,60.52,60.52,289,0
+QQHG.US,D,20260109,000000,60.69,60.72,60.69,60.6998,1008,0
+QQHG.US,D,20260112,000000,60.4,60.875,60.4,60.875,1617,0
+QQHG.US,D,20260113,000000,60.8,60.8775,60.8,60.8775,173,0
+QQHG.US,D,20260114,000000,60.6,60.6,60.535,60.535,115,0
+QQHG.US,D,20260115,000000,60.9,60.9,60.63,60.675,213,0
+QQHG.US,D,20260120,000000,60.16,60.16,59.9085,59.9085,391,0
+QQHG.US,D,20260122,000000,60.4799,60.4799,60.3627,60.3627,177,0
+QQHG.US,D,20260126,000000,60.68,60.68,60.57,60.57,481,0
+QQHG.US,D,20260127,000000,60.8475,61.075,60.8475,61.075,451,0
+QQHG.US,D,20260130,000000,60.92,60.92,60.59,60.59,253,0
+QQHG.US,D,20260202,000000,60.92,60.94,60.77,60.77,1147,0
+QQHG.US,D,20260204,000000,59.805,59.805,59.52,59.52,503,0
+QQHG.US,D,20260205,000000,58.96,59.34,58.96,59.2933,772,0
+QQHG.US,D,20260206,000000,59.5,59.9863,59.5,59.9863,785,0
+QQHG.US,D,20260209,000000,60.3,60.3659,60.3,60.3659,710,0
+QQHG.US,D,20260212,000000,59.83,59.83,59.735,59.735,108,0
+QQHG.US,D,20260217,000000,59.42,59.7001,59.42,59.7001,118,0
diff --git a/daily/us/nasdaq etfs/qqlv.us.txt b/daily/us/nasdaq etfs/qqlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99b75f52101a373f836129b93f88c4a5950ca83f
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqlv.us.txt	
@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQLV.US,D,20241206,000000,24.96,24.96,24.8474,24.8474,2347,0
+QQLV.US,D,20241209,000000,25.7,25.7,24.6007,24.6007,4432,0
+QQLV.US,D,20241210,000000,24.707,24.77,24.6768,24.6768,1036,0
+QQLV.US,D,20241211,000000,24.813,24.814,24.6447,24.6447,8056,0
+QQLV.US,D,20241212,000000,24.66,24.705,24.5849,24.5849,1902,0
+QQLV.US,D,20241213,000000,24.4688,24.4688,24.4359,24.4359,290,0
+QQLV.US,D,20241216,000000,24.4905,24.4905,24.3314,24.3314,5514,0
+QQLV.US,D,20241218,000000,24.16,24.16,23.711,23.711,225,0
+QQLV.US,D,20241219,000000,23.78,23.78,23.4911,23.4911,648,0
+QQLV.US,D,20241220,000000,23.79,23.79,23.635,23.635,856,0
+QQLV.US,D,20241223,000000,23.58,23.6628,23.58,23.6628,953,0
+QQLV.US,D,20241226,000000,23.8496,23.8496,23.844,23.8444,244,0
+QQLV.US,D,20250103,000000,23.5988,23.599,23.5345,23.5345,1114,0
+QQLV.US,D,20250106,000000,23.55,23.55,23.2925,23.2925,295,0
+QQLV.US,D,20250108,000000,23.26,23.4755,23.26,23.4755,924,0
+QQLV.US,D,20250110,000000,23.25,23.25,23.0832,23.0832,189,0
+QQLV.US,D,20250113,000000,23.15,23.2371,23.15,23.2371,210,0
+QQLV.US,D,20250115,000000,23.46,23.46,23.4233,23.4233,101,0
+QQLV.US,D,20250117,000000,23.807,23.807,23.74,23.74,2035,0
+QQLV.US,D,20250121,000000,23.9,23.92,23.8999,23.92,3339,0
+QQLV.US,D,20250124,000000,23.54,23.695,23.54,23.695,118,0
+QQLV.US,D,20250130,000000,24.071,24.1956,24.071,24.1956,304,0
+QQLV.US,D,20250131,000000,24.224,24.2807,24.1361,24.1361,1412,0
+QQLV.US,D,20250203,000000,24,24.274,23.946,24.2166,4906,0
+QQLV.US,D,20250204,000000,24.138,24.1776,24.13,24.13,1156,0
+QQLV.US,D,20250205,000000,24.21,24.4102,24.21,24.4102,1643,0
+QQLV.US,D,20250206,000000,24.4854,24.5047,24.46,24.5047,225,0
+QQLV.US,D,20250207,000000,24.43,24.43,24.3297,24.3297,355,0
+QQLV.US,D,20250210,000000,24.4,24.49,24.4,24.4845,2072,0
+QQLV.US,D,20250212,000000,24.47,24.5349,24.47,24.5349,308,0
+QQLV.US,D,20250214,000000,24.83,24.83,24.7405,24.7405,1368,0
+QQLV.US,D,20250218,000000,24.7392,24.7885,24.7392,24.7885,215,0
+QQLV.US,D,20250219,000000,24.85,24.9112,24.85,24.9112,122,0
+QQLV.US,D,20250220,000000,24.895,24.9707,24.895,24.9707,671,0
+QQLV.US,D,20250221,000000,25.02,25.0322,25.01,25.0322,363,0
+QQLV.US,D,20250225,000000,25.215,25.389,25.215,25.3478,6880,0
+QQLV.US,D,20250226,000000,25.162,25.162,24.9652,24.9652,4114,0
+QQLV.US,D,20250227,000000,25.0636,25.0636,24.95,24.95,184,0
+QQLV.US,D,20250228,000000,24.96,25.1813,24.943,25.1813,343,0
+QQLV.US,D,20250303,000000,25.39,25.39,25.246,25.2565,4486,0
+QQLV.US,D,20250304,000000,25.25,25.26,25.0183,25.0183,838,0
+QQLV.US,D,20250305,000000,24.879,25.091,24.879,25.091,228,0
+QQLV.US,D,20250306,000000,25.08,25.08,24.87,24.9781,4109,0
+QQLV.US,D,20250307,000000,24.9553,25.109,24.9553,25.1074,3420,0
+QQLV.US,D,20250310,000000,25.2508,25.329,24.9709,24.9709,1321,0
+QQLV.US,D,20250311,000000,25.04,25.04,24.5163,24.5163,3728,0
+QQLV.US,D,20250312,000000,24.1894,24.23,24.1894,24.23,374,0
+QQLV.US,D,20250313,000000,24.141,24.141,24.1274,24.1274,2094,0
+QQLV.US,D,20250314,000000,24.329,24.3689,24.329,24.3689,277,0
+QQLV.US,D,20250317,000000,24.5293,24.6421,24.501,24.6421,761,0
+QQLV.US,D,20250318,000000,24.533,24.5399,24.5006,24.5006,2509,0
+QQLV.US,D,20250319,000000,24.514,24.521,24.42,24.5164,6280,0
+QQLV.US,D,20250320,000000,24.432,24.432,24.415,24.415,310,0
+QQLV.US,D,20250321,000000,24.26,24.288,24.234,24.2792,2195,0
+QQLV.US,D,20250324,000000,24.44,24.44,24.41,24.41,754,0
+QQLV.US,D,20250325,000000,24.37,24.3914,24.37,24.3914,213,0
+QQLV.US,D,20250326,000000,24.596,24.654,24.596,24.6492,1047,0
+QQLV.US,D,20250327,000000,24.696,24.89,24.691,24.87,5289,0
+QQLV.US,D,20250328,000000,24.7894,24.7894,24.6506,24.6506,626,0
+QQLV.US,D,20250331,000000,24.77,24.9566,24.77,24.9566,335,0
+QQLV.US,D,20250401,000000,24.924,24.9994,24.924,24.9914,656,0
+QQLV.US,D,20250402,000000,25.07,25.07,24.95,25.0425,1813,0
+QQLV.US,D,20250403,000000,25.08,25.09,24.93,24.9488,4976,0
+QQLV.US,D,20250404,000000,24.71,24.71,23.6876,23.6876,9088,0
+QQLV.US,D,20250407,000000,23,23.44,22.94,23.2287,7250,0
+QQLV.US,D,20250408,000000,23.63,23.63,22.71,22.9078,2541,0
+QQLV.US,D,20250409,000000,22.92,24.176,22.89,24.176,3168,0
+QQLV.US,D,20250410,000000,24.12,24.12,23.53,23.95,8548,0
+QQLV.US,D,20250411,000000,24.01,24.37,23.91,24.3357,5694,0
+QQLV.US,D,20250414,000000,24.57,24.69,24.5399,24.6393,2042,0
+QQLV.US,D,20250415,000000,24.7466,24.7466,24.5215,24.5215,1560,0
+QQLV.US,D,20250416,000000,24.4904,24.54,24.1512,24.1512,1551,0
+QQLV.US,D,20250417,000000,24.3496,24.49,24.29,24.3685,1559,0
+QQLV.US,D,20250421,000000,24.21,24.21,23.711,23.9267,1067,0
+QQLV.US,D,20250422,000000,24.3901,24.3934,24.3901,24.3934,309,0
+QQLV.US,D,20250423,000000,24.63,24.63,24.3458,24.3458,5782,0
+QQLV.US,D,20250424,000000,24.2702,24.3645,24.2702,24.3645,1730,0
+QQLV.US,D,20250425,000000,24.07,24.1378,24.0301,24.1378,10833,0
+QQLV.US,D,20250428,000000,24.19,24.19,24.13,24.1806,1028,0
+QQLV.US,D,20250429,000000,24.47,24.4773,24.44,24.4773,999,0
+QQLV.US,D,20250430,000000,24.364,24.67,24.364,24.6602,1386,0
+QQLV.US,D,20250501,000000,24.536,24.731,24.51,24.6124,4720,0
+QQLV.US,D,20250502,000000,24.9199,24.93,24.875,24.9023,3069,0
+QQLV.US,D,20250505,000000,24.9065,24.9499,24.85,24.8656,1866,0
+QQLV.US,D,20250506,000000,24.7045,24.7865,24.7045,24.77,502,0
+QQLV.US,D,20250507,000000,24.9101,24.9101,24.9,24.9,337,0
+QQLV.US,D,20250508,000000,24.88,25.0229,24.8162,24.8238,6655,0
+QQLV.US,D,20250509,000000,24.748,24.8,24.7387,24.7387,2160,0
+QQLV.US,D,20250512,000000,24.92,24.92,24.7,24.8775,1656,0
+QQLV.US,D,20250513,000000,24.86,24.86,24.7328,24.7328,4065,0
+QQLV.US,D,20250514,000000,24.4899,24.5919,24.4899,24.5919,1304,0
+QQLV.US,D,20250515,000000,24.9162,25.0732,24.9162,25.0732,1939,0
+QQLV.US,D,20250516,000000,25.15,25.2949,25.1499,25.2949,3021,0
+QQLV.US,D,20250519,000000,25.44,25.44,25.4024,25.4024,334,0
+QQLV.US,D,20250520,000000,25.4027,25.4027,25.3383,25.3383,299,0
+QQLV.US,D,20250521,000000,25.09,25.0927,25.09,25.0927,1548,0
+QQLV.US,D,20250522,000000,24.94,25.054187,24.93,25.01,3439,0
+QQLV.US,D,20250528,000000,25.2109,25.215,25.0586,25.0586,977,0
+QQLV.US,D,20250529,000000,25.073,25.1592,25.073,25.1314,703,0
+QQLV.US,D,20250530,000000,25.258,25.3301,25.258,25.3301,186,0
+QQLV.US,D,20250602,000000,25.1799,25.29,25.14,25.2717,866,0
+QQLV.US,D,20250603,000000,25.17,25.36,25.17,25.3565,16425,0
+QQLV.US,D,20250604,000000,25.32,25.47,25.3052,25.3052,11207,0
+QQLV.US,D,20250605,000000,25.24,25.29,25.24,25.249,1436,0
+QQLV.US,D,20250606,000000,25.438,25.44,25.43,25.431,1270,0
+QQLV.US,D,20250609,000000,25.3296,25.38,25.2521,25.2521,2464,0
+QQLV.US,D,20250610,000000,25.31,25.35,25.31,25.3251,1522,0
+QQLV.US,D,20250611,000000,25.1999,25.21,25.1233,25.1367,19690,0
+QQLV.US,D,20250612,000000,25.16,25.28,25.16,25.2629,7493,0
+QQLV.US,D,20250613,000000,25.02,25.04,24.97,24.9825,1578,0
+QQLV.US,D,20250616,000000,25.1909,25.1909,24.9972,24.9972,2987,0
+QQLV.US,D,20250617,000000,24.92,24.92,24.74,24.7803,4184,0
+QQLV.US,D,20250618,000000,24.8,24.823,24.7338,24.7338,2844,0
+QQLV.US,D,20250620,000000,24.792,24.792,24.7531,24.7531,415,0
+QQLV.US,D,20250623,000000,24.86,24.9173,24.83,24.9173,1383,0
+QQLV.US,D,20250624,000000,24.91,25,24.91,25,1487,0
+QQLV.US,D,20250625,000000,24.676,24.676,24.6006,24.6006,647,0
+QQLV.US,D,20250626,000000,24.7,24.74,24.7,24.7383,4647,0
+QQLV.US,D,20250627,000000,24.743,24.84,24.743,24.8148,1264,0
+QQLV.US,D,20250630,000000,24.815,25.03,24.8116,25.03,6712,0
+QQLV.US,D,20250701,000000,25.1,25.36,25.096,25.3297,39855,0
+QQLV.US,D,20250702,000000,25.17,25.24,25.1508,25.2178,5639,0
+QQLV.US,D,20250703,000000,25.2734,25.359,25.2734,25.359,269,0
+QQLV.US,D,20250707,000000,25.285,25.285,25.17,25.249,13304,0
+QQLV.US,D,20250708,000000,25.172,25.19,25.172,25.19,385,0
+QQLV.US,D,20250709,000000,25.06,25.195,25.05,25.195,1017,0
+QQLV.US,D,20250710,000000,25.12,25.2114,25.12,25.1696,3007,0
+QQLV.US,D,20250711,000000,25.0091,25.09,24.9949,25.0748,842,0
+QQLV.US,D,20250714,000000,24.95,25.1973,24.95,25.1973,581,0
+QQLV.US,D,20250715,000000,25.054,25.07,24.8306,24.8306,656,0
+QQLV.US,D,20250716,000000,24.7999,24.9674,24.7999,24.9674,518,0
+QQLV.US,D,20250717,000000,25.23,25.2955,25.23,25.2955,145,0
+QQLV.US,D,20250721,000000,25.28,25.3299,25.28,25.2853,356,0
+QQLV.US,D,20250722,000000,25.6,25.7099,25.46,25.6509,7488,0
+QQLV.US,D,20250723,000000,25.682,25.682,25.583,25.6383,1967,0
+QQLV.US,D,20250724,000000,25.729,25.74,25.6655,25.6655,26924,0
+QQLV.US,D,20250725,000000,25.602,25.7083,25.602,25.7083,1334,0
+QQLV.US,D,20250728,000000,25.465,25.48,25.4496,25.4496,324,0
+QQLV.US,D,20250729,000000,25.595,25.6559,25.595,25.6559,219,0
+QQLV.US,D,20250731,000000,25.57,25.57,25.2938,25.2938,117,0
+QQLV.US,D,20250801,000000,25.28,25.28,25.1873,25.1873,354,0
+QQLV.US,D,20250804,000000,25.3301,25.4111,25.3301,25.4111,584,0
+QQLV.US,D,20250805,000000,25.36,25.36,25.2534,25.259,6393,0
+QQLV.US,D,20250806,000000,25.253,25.285,25.253,25.285,1081,0
+QQLV.US,D,20250808,000000,25.5,25.5169,25.481,25.5169,1054,0
+QQLV.US,D,20250812,000000,25.41,25.41,25.3888,25.3888,192,0
+QQLV.US,D,20250813,000000,25.441,25.6009,25.441,25.6009,1401,0
+QQLV.US,D,20250814,000000,25.519,25.519,25.4688,25.4688,531,0
+QQLV.US,D,20250815,000000,25.45,25.51,25.45,25.4566,1860,0
+QQLV.US,D,20250818,000000,25.33,25.36,25.3077,25.3077,554,0
+QQLV.US,D,20250819,000000,25.45,25.5327,25.45,25.5327,212,0
+QQLV.US,D,20250821,000000,25.559,25.559,25.4834,25.4834,252,0
+QQLV.US,D,20250825,000000,25.34,25.34,25.1492,25.1492,625,0
+QQLV.US,D,20250827,000000,25,25.1484,25,25.1484,567,0
+QQLV.US,D,20250902,000000,24.994,25.02,24.849,24.849,1141,0
+QQLV.US,D,20250903,000000,24.74,24.91,24.74,24.8915,626,0
+QQLV.US,D,20250905,000000,25.0417,25.0417,24.781,24.8548,2334,0
+QQLV.US,D,20250908,000000,24.77,24.8188,24.75,24.8188,1332,0
+QQLV.US,D,20250910,000000,24.789,24.789,24.5854,24.6543,2721,0
+QQLV.US,D,20250911,000000,24.757,24.9242,24.757,24.9242,503,0
+QQLV.US,D,20250915,000000,24.68,24.68,24.542,24.542,869,0
+QQLV.US,D,20250916,000000,24.55,24.55,24.4612,24.4612,175,0
+QQLV.US,D,20250918,000000,24.62,24.62,24.526,24.526,1429,0
+QQLV.US,D,20250919,000000,24.52,24.55,24.52,24.5408,1075,0
+QQLV.US,D,20250922,000000,24.37,24.4544,24.37,24.4544,281,0
+QQLV.US,D,20250923,000000,24.3652,24.4727,24.339,24.4727,5614,0
+QQLV.US,D,20250926,000000,24.3852,24.5305,24.3852,24.5305,632,0
+QQLV.US,D,20250930,000000,24.41,24.7647,24.41,24.7647,399,0
+QQLV.US,D,20251003,000000,24.74,24.7401,24.7334,24.7334,2081,0
+QQLV.US,D,20251007,000000,24.81,24.8124,24.81,24.8124,421,0
+QQLV.US,D,20251008,000000,24.7328,24.7945,24.7328,24.7945,248,0
+QQLV.US,D,20251010,000000,24.675,24.675,24.5897,24.5897,1363,0
+QQLV.US,D,20251013,000000,24.61,24.61,24.565,24.565,349,0
+QQLV.US,D,20251014,000000,24.6,24.851,24.6,24.835,1551,0
+QQLV.US,D,20251015,000000,24.79,24.79,24.766,24.77,348,0
+QQLV.US,D,20251021,000000,24.89,24.8922,24.8873,24.8922,1343,0
+QQLV.US,D,20251022,000000,24.98,24.9896,24.866,24.866,3213,0
+QQLV.US,D,20251024,000000,24.69,24.7,24.6534,24.6534,1602,0
+QQLV.US,D,20251027,000000,24.7,24.77,24.681,24.745,1430,0
+QQLV.US,D,20251028,000000,24.709,24.709,24.6213,24.6213,11224,0
+QQLV.US,D,20251030,000000,24.2,24.22,24.17,24.1796,1247,0
+QQLV.US,D,20251031,000000,23.95,24.09,23.95,24.0567,1943,0
+QQLV.US,D,20251103,000000,23.79,23.905,23.79,23.905,18597,0
+QQLV.US,D,20251104,000000,23.89,23.9222,23.89,23.9222,266,0
+QQLV.US,D,20251105,000000,24,24,23.935,23.935,1061,0
+QQLV.US,D,20251106,000000,23.784,23.785,23.6811,23.6811,5066,0
+QQLV.US,D,20251110,000000,23.93,23.9744,23.93,23.9744,422,0
+QQLV.US,D,20251111,000000,24,24.18,24,24.1735,1767,0
+QQLV.US,D,20251112,000000,24.173,24.205,24.173,24.205,1198,0
+QQLV.US,D,20251120,000000,23.9344,23.9344,23.8733,23.8733,125,0
+QQLV.US,D,20251121,000000,24.285,24.285,24.2252,24.2252,718,0
+QQLV.US,D,20251124,000000,24.062,24.0853,24.062,24.0853,624,0
+QQLV.US,D,20251201,000000,24.375,24.375,24.3735,24.3735,323,0
+QQLV.US,D,20251203,000000,24.379,24.38,24.3482,24.3482,2541,0
+QQLV.US,D,20251208,000000,24.1,24.112,24.0877,24.0877,934,0
+QQLV.US,D,20251209,000000,24.07,24.091,23.9892,23.9892,2266,0
+QQLV.US,D,20251210,000000,24.03,24.0817,24.03,24.0817,391,0
+QQLV.US,D,20251211,000000,24.2,24.22,24.1644,24.1644,1329,0
+QQLV.US,D,20251212,000000,24.2435,24.2605,24.2435,24.2605,305,0
+QQLV.US,D,20251215,000000,24.36,24.39,24.2866,24.39,2374,0
+QQLV.US,D,20251216,000000,24.3,24.3,24.272,24.272,189,0
+QQLV.US,D,20251217,000000,24.2915,24.2928,24.2412,24.2412,3832,0
+QQLV.US,D,20251218,000000,24.293,24.293,24.25,24.2665,2689,0
+QQLV.US,D,20251219,000000,24.1999,24.32,24.1999,24.2064,526,0
+QQLV.US,D,20251222,000000,24.19,24.2135,24.19,24.2135,170,0
+QQLV.US,D,20251224,000000,24.2187,24.2575,24.2187,24.2575,259,0
+QQLV.US,D,20251226,000000,24.19,24.2602,24.17,24.2602,1100,0
+QQLV.US,D,20251229,000000,24.2651,24.2838,24.2651,24.2838,655,0
+QQLV.US,D,20251230,000000,24.2414,24.295,24.235,24.2615,1288,0
+QQLV.US,D,20251231,000000,24.18,24.18,24.0819,24.0819,307,0
+QQLV.US,D,20260102,000000,23.92,23.92,23.8753,23.8753,206,0
+QQLV.US,D,20260106,000000,23.95,24.0751,23.911,24.0751,18801,0
+QQLV.US,D,20260108,000000,24.1316,24.195,24.1316,24.195,1009,0
+QQLV.US,D,20260109,000000,24.2684,24.3615,24.2684,24.3615,927,0
+QQLV.US,D,20260113,000000,24.2696,24.3703,24.26,24.3703,1275,0
+QQLV.US,D,20260114,000000,24.451,24.4964,24.451,24.4964,440,0
+QQLV.US,D,20260115,000000,24.57,24.57,24.5316,24.5316,461,0
+QQLV.US,D,20260120,000000,24.46,24.46,24.3,24.3802,893,0
+QQLV.US,D,20260121,000000,24.39,24.52,24.39,24.5099,1358,0
+QQLV.US,D,20260126,000000,24.77,24.77,24.7044,24.7044,782,0
+QQLV.US,D,20260128,000000,24.48,24.48,24.4726,24.4726,506,0
+QQLV.US,D,20260204,000000,24.611,24.611,24.5288,24.5288,507,0
+QQLV.US,D,20260206,000000,24.4782,24.563,24.45,24.563,1460,0
+QQLV.US,D,20260209,000000,24.5,24.53,24.41,24.5213,3820,0
+QQLV.US,D,20260210,000000,24.61,24.64,24.53,24.5346,7764,0
+QQLV.US,D,20260211,000000,24.53,24.53,24.51,24.5203,355,0
+QQLV.US,D,20260212,000000,24.5,24.5,24.32,24.3202,3762,0
+QQLV.US,D,20260213,000000,24.6498,24.6498,24.61,24.621,492,0
+QQLV.US,D,20260217,000000,24.455,24.4554,24.455,24.4554,1937,0
+QQLV.US,D,20260218,000000,24.59,24.59,24.585,24.585,851,0
diff --git a/daily/us/nasdaq etfs/qqxl.us.txt b/daily/us/nasdaq etfs/qqxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31c76fe051d0dd775c42044b1eae77e3f8540bab
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqxl.us.txt	
@@ -0,0 +1,128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQXL.US,D,20250818,000000,39.79,40.46,39.7335,39.8028,22676,0
+QQXL.US,D,20250819,000000,39.8,40.1,38.34,38.4443,26511,0
+QQXL.US,D,20250820,000000,38.11,38.11,37.3044,37.9792,14098,0
+QQXL.US,D,20250821,000000,37.7841,37.9401,37.41,37.5586,4782,0
+QQXL.US,D,20250822,000000,37.8223,38.78,37.8223,38.5963,9985,0
+QQXL.US,D,20250825,000000,39.38,39.38,38.354,38.7552,24360,0
+QQXL.US,D,20250826,000000,38.76,38.9322,38.4,38.9322,18368,0
+QQXL.US,D,20250827,000000,38.94,39.09,38.62,39.0103,5906,0
+QQXL.US,D,20250828,000000,39.152,39.57,38.8199,39.475,6343,0
+QQXL.US,D,20250829,000000,39.3,39.3,38.3153,38.39,8443,0
+QQXL.US,D,20250902,000000,37.94,37.94,37.049,37.7833,9762,0
+QQXL.US,D,20250903,000000,38.32,38.74,38.25,38.5387,4978,0
+QQXL.US,D,20250904,000000,38.96,39.2924,38.51,39.2924,5140,0
+QQXL.US,D,20250905,000000,39.82,39.84,38.93,39.0744,9571,0
+QQXL.US,D,20250908,000000,40.52,40.52,39.3668,39.49,18480,0
+QQXL.US,D,20250909,000000,39.66,39.77,39.19,39.77,38933,0
+QQXL.US,D,20250910,000000,41,41,39.7,39.89,17937,0
+QQXL.US,D,20250911,000000,40.12,40.2482,39.9,40.1618,21764,0
+QQXL.US,D,20250912,000000,39.82,40.6,39.82,40.4974,18526,0
+QQXL.US,D,20250915,000000,40.86,41.41,40.85,41.41,14161,0
+QQXL.US,D,20250916,000000,41.46,41.46,41.1825,41.32,4197,0
+QQXL.US,D,20250917,000000,41.32,41.32,40.38,40.88,19091,0
+QQXL.US,D,20250918,000000,41.32,41.4901,41.0201,41.23,13230,0
+QQXL.US,D,20250919,000000,41.69,41.975,41.57,41.9712,10956,0
+QQXL.US,D,20250922,000000,41.84,42.6,41.84,42.5672,13469,0
+QQXL.US,D,20250923,000000,42.81,42.81,41.69,41.8255,14577,0
+QQXL.US,D,20250924,000000,42,42,41.2999,41.7,5165,0
+QQXL.US,D,20250925,000000,40.6,41.2654,40.4172,41.1341,6913,0
+QQXL.US,D,20250926,000000,41.37,41.37,40.8,41.3214,7693,0
+QQXL.US,D,20250929,000000,41.34,42.14,41.34,41.6845,11892,0
+QQXL.US,D,20250930,000000,41.5,42.0942,41.5,42.0942,3296,0
+QQXL.US,D,20251001,000000,41.95,42.52,41.95,42.4439,8480,0
+QQXL.US,D,20251002,000000,42.59,42.8001,42.345,42.495,13805,0
+QQXL.US,D,20251003,000000,42.58,42.58,42.01,42.0331,6033,0
+QQXL.US,D,20251006,000000,42.82,43,42.59,42.8359,9245,0
+QQXL.US,D,20251007,000000,43.15,43.25,42.5,42.5049,6661,0
+QQXL.US,D,20251008,000000,42.88,43.72,42.88,43.6709,9091,0
+QQXL.US,D,20251009,000000,43.73,43.73,43.29,43.6426,8522,0
+QQXL.US,D,20251010,000000,43.79,43.79,40.74,40.76,15037,0
+QQXL.US,D,20251013,000000,42.31,42.31,41.89,42.2744,10628,0
+QQXL.US,D,20251014,000000,41.41,42.15,40.92,41.6,12293,0
+QQXL.US,D,20251015,000000,42.12,42.72,41.4935,42.056,6504,0
+QQXL.US,D,20251016,000000,42.62,42.9573,41.56,41.8048,7545,0
+QQXL.US,D,20251017,000000,41.42,42.59,41.3204,42.4786,13004,0
+QQXL.US,D,20251020,000000,43.04,43.6193,43.04,43.6193,7296,0
+QQXL.US,D,20251021,000000,43.49,43.5412,43.28,43.5412,2662,0
+QQXL.US,D,20251022,000000,43.2604,43.2604,41.9056,42.5506,5255,0
+QQXL.US,D,20251023,000000,42.43,43.44,42.43,43.3223,3835,0
+QQXL.US,D,20251024,000000,44.14,44.3032,44.02,44.2117,6355,0
+QQXL.US,D,20251027,000000,45.25,45.9432,45.25,45.9432,4774,0
+QQXL.US,D,20251028,000000,46.409,46.99,46.15,46.8348,4909,0
+QQXL.US,D,20251029,000000,47.55,47.64,46.61,47.3438,18053,0
+QQXL.US,D,20251030,000000,46.98,46.98,45.74,45.7467,4030,0
+QQXL.US,D,20251031,000000,47.005,47.03,46.08,46.4044,13764,0
+QQXL.US,D,20251103,000000,47.55,47.55,47.01,47.0154,17388,0
+QQXL.US,D,20251104,000000,45.84,46.0493,44.91,44.9131,22233,0
+QQXL.US,D,20251105,000000,45.21,45.97,45.21,45.4574,5462,0
+QQXL.US,D,20251106,000000,45.0099,45.165,43.487,43.5872,11276,0
+QQXL.US,D,20251107,000000,42.86,43.2165,41.69,43.2165,21148,0
+QQXL.US,D,20251110,000000,44.74,45.4699,44.71,45.4441,12454,0
+QQXL.US,D,20251111,000000,45.06,45.27,44.56,45.0946,4258,0
+QQXL.US,D,20251112,000000,45.31,45.31,44.86,45.0544,2679,0
+QQXL.US,D,20251113,000000,44.62,44.62,42.9444,43.1636,6157,0
+QQXL.US,D,20251114,000000,41.71,43.96,41.71,43.3089,2902,0
+QQXL.US,D,20251117,000000,43.24,43.24,42.11,42.4592,5364,0
+QQXL.US,D,20251118,000000,41.68,41.8059,40.94,41.334,12771,0
+QQXL.US,D,20251119,000000,41.5755,42.51,41.26,41.6232,4089,0
+QQXL.US,D,20251120,000000,43.44,43.6201,39.5359,39.5359,12694,0
+QQXL.US,D,20251121,000000,39.28,40.65,39,39.8611,8557,0
+QQXL.US,D,20251124,000000,41.37,42.0737,41.37,42.0737,4530,0
+QQXL.US,D,20251125,000000,41.1118,42.4,41,42.2951,5483,0
+QQXL.US,D,20251126,000000,42.68,43.2036,42.63,43.1213,23121,0
+QQXL.US,D,20251128,000000,43.2776,43.5862,43.265,43.5862,1539,0
+QQXL.US,D,20251201,000000,42.94,43.593,42.94,43.4401,1468,0
+QQXL.US,D,20251202,000000,44.14,44.4,43.9196,44.1361,2568,0
+QQXL.US,D,20251203,000000,43.67,44.1,43.55,44.0193,2697,0
+QQXL.US,D,20251204,000000,43.91,44.08,43.6,44.0267,8032,0
+QQXL.US,D,20251205,000000,44.32,44.72,44.04,44.3744,9433,0
+QQXL.US,D,20251208,000000,44.38,44.61,44.1339,44.1339,2351,0
+QQXL.US,D,20251209,000000,44.0437,44.41,44.0437,44.354,1811,0
+QQXL.US,D,20251210,000000,44.07,44.6155,43.81,44.6155,4912,0
+QQXL.US,D,20251211,000000,43.68,44.315,43.23,44.2176,5609,0
+QQXL.US,D,20251212,000000,43.73,43.77,42.3285,42.632,5031,0
+QQXL.US,D,20251215,000000,42.83,42.83,42.06,42.2218,18332,0
+QQXL.US,D,20251216,000000,42.02,42.6463,42,42.6463,2727,0
+QQXL.US,D,20251217,000000,42.4922,42.4922,40.93,40.9697,4645,0
+QQXL.US,D,20251218,000000,42.36,42.76,41.985,42.2763,4993,0
+QQXL.US,D,20251219,000000,42.6,43.43,42.6,43.4094,4971,0
+QQXL.US,D,20251222,000000,43.99,44.01,43.67,43.8466,2642,0
+QQXL.US,D,20251223,000000,44.14,44.53,44.14,44.4834,6224,0
+QQXL.US,D,20251224,000000,44.5073,44.7,44.5073,44.6947,5130,0
+QQXL.US,D,20251226,000000,44.78,44.89,44.53,44.5691,2952,0
+QQXL.US,D,20251229,000000,43.94,44.17,43.76,44.1087,2281,0
+QQXL.US,D,20251230,000000,44.1,44.22,43.85,43.92,2685,0
+QQXL.US,D,20251231,000000,43.715,43.715,43.16,43.1961,1105,0
+QQXL.US,D,20260102,000000,44,44.07,42.75,42.9509,3848,0
+QQXL.US,D,20260105,000000,43.59,43.855,43.52,43.5527,3203,0
+QQXL.US,D,20260106,000000,43.84,44.1744,43.84,44.1744,2370,0
+QQXL.US,D,20260107,000000,44.2686,44.59,44.2452,44.2452,39669,0
+QQXL.US,D,20260108,000000,43.36,43.7339,43.36,43.7339,28052,0
+QQXL.US,D,20260109,000000,43.84,44.7054,43.84,44.7054,39095,0
+QQXL.US,D,20260112,000000,44.5,44.9338,44.5,44.857,1215,0
+QQXL.US,D,20260113,000000,44.44,44.7425,44.44,44.7425,647,0
+QQXL.US,D,20260114,000000,43.08,43.663,43.08,43.5971,1302,0
+QQXL.US,D,20260115,000000,44.62,44.67,43.8609,43.8609,4369,0
+QQXL.US,D,20260116,000000,44.49,44.6,43.85,43.938,1542,0
+QQXL.US,D,20260120,000000,42.615,42.68,41.73,41.7734,1402,0
+QQXL.US,D,20260121,000000,42.54,43.4202,42.54,42.8752,1351,0
+QQXL.US,D,20260122,000000,43.12,43.56,43.1,43.5169,2016,0
+QQXL.US,D,20260123,000000,43.34,44.23,43.34,44.018,1049,0
+QQXL.US,D,20260126,000000,43.99,44.53,43.99,44.2632,1946,0
+QQXL.US,D,20260127,000000,44.85,45.4524,44.85,45.32,3364,0
+QQXL.US,D,20260128,000000,46.1,46.1,45.64,45.7963,1966,0
+QQXL.US,D,20260129,000000,44.9,45.3315,43.4101,45.3315,6248,0
+QQXL.US,D,20260130,000000,43.81,44.069,43.81,43.9298,670,0
+QQXL.US,D,20260202,000000,44.08,44.73,44.08,44.6251,5256,0
+QQXL.US,D,20260203,000000,45,45.08,42.4499,43.23,7864,0
+QQXL.US,D,20260204,000000,42.5,42.5,41.0663,41.0663,2015,0
+QQXL.US,D,20260205,000000,40.2,40.66,39.5,40.0098,6683,0
+QQXL.US,D,20260206,000000,40.4769,41.7182,40.44,41.7182,2040,0
+QQXL.US,D,20260209,000000,41.55,42.77,41.45,42.4974,3763,0
+QQXL.US,D,20260210,000000,42.54,42.54,41.8506,41.8506,2362,0
+QQXL.US,D,20260211,000000,42.51,42.54,41.8,42.0998,1303,0
+QQXL.US,D,20260212,000000,41.51,41.51,39.9185,39.9185,1349,0
+QQXL.US,D,20260213,000000,39.67,40.2701,39.67,39.7884,1746,0
+QQXL.US,D,20260217,000000,39.38,39.8749,39.38,39.8749,1606,0
+QQXL.US,D,20260218,000000,40.26,40.94,40.26,40.82,916,0
diff --git a/daily/us/nasdaq etfs/qqxt.us.txt b/daily/us/nasdaq etfs/qqxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb70a67e59c2f0d71001b89f090521176fb3d837
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqxt.us.txt	
@@ -0,0 +1,4661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQXT.US,D,20070215,000000,19.0431,19.0431,19.0431,19.0431,581.18675284816,0
+QQXT.US,D,20070216,000000,19.0241,19.06,19.0241,19.06,1055.9731675238,0
+QQXT.US,D,20070220,000000,19.0241,19.2931,19.0241,19.2732,4012.0957705252,0
+QQXT.US,D,20070221,000000,19.1775,19.2343,19.1775,19.2263,416.56736171327,0
+QQXT.US,D,20070222,000000,19.2543,19.2543,19.2543,19.2543,204.77046214339,0
+QQXT.US,D,20070228,000000,18.4662,18.4662,18.4662,18.4662,101.38145429648,0
+QQXT.US,D,20070307,000000,18.1724,18.1724,18.1425,18.1425,10660.109352759,0
+QQXT.US,D,20070308,000000,18.278,18.278,18.278,18.278,101.38145429648,0
+QQXT.US,D,20070313,000000,17.8984,17.9074,17.8984,17.9074,1159.3621753707,0
+QQXT.US,D,20070314,000000,17.8406,17.8496,17.8406,17.8496,1055.9731675238,0
+QQXT.US,D,20070316,000000,17.9542,17.993,17.9253,17.9253,3167.9195025713,0
+QQXT.US,D,20070319,000000,18.0767,18.2212,18.0767,18.2212,2110.9425582723,0
+QQXT.US,D,20070320,000000,18.278,18.287,18.278,18.287,1055.9731675238,0
+QQXT.US,D,20070501,000000,19.5193,19.6149,19.5193,19.6149,2480.3324115506,0
+QQXT.US,D,20070502,000000,19.7434,19.848,19.7434,19.8202,3481.0978564377,0
+QQXT.US,D,20070503,000000,19.7912,19.7912,19.7912,19.7912,526.98280698667,0
+QQXT.US,D,20070504,000000,19.858,19.858,19.858,19.858,101.38145429648,0
+QQXT.US,D,20070508,000000,19.6149,19.7624,19.605,19.7624,1902.1569890281,0
+QQXT.US,D,20070510,000000,19.6807,19.7176,19.4914,19.4914,2399.0264927584,0
+QQXT.US,D,20070511,000000,19.4625,19.5561,19.4276,19.5561,1264.758736768,0
+QQXT.US,D,20070514,000000,19.6338,19.6886,19.5193,19.5193,1792.7453205299,0
+QQXT.US,D,20070516,000000,19.5193,19.595,19.5193,19.595,1264.758736768,0
+QQXT.US,D,20070517,000000,19.5561,19.5561,19.5292,19.5292,1055.9731675238,0
+QQXT.US,D,20070518,000000,19.595,19.595,19.595,19.595,949.57282935122,0
+QQXT.US,D,20070521,000000,19.6707,19.6707,19.595,19.6618,714.68906395145,0
+QQXT.US,D,20070523,000000,19.876,19.9516,19.876,19.9416,1371.1590749406,0
+QQXT.US,D,20070524,000000,19.8202,19.866,19.6149,19.6338,3273.3160639686,0
+QQXT.US,D,20070525,000000,19.6618,19.7176,19.6518,19.7176,1999.5233362237,0
+QQXT.US,D,20070529,000000,19.7176,19.7176,19.7176,19.7176,401.51071008508,0
+QQXT.US,D,20070601,000000,20.0941,20.0941,20.0941,20.0941,101.38145429648,0
+QQXT.US,D,20070606,000000,19.7813,19.7813,19.6976,19.6976,1723.4847230402,0
+QQXT.US,D,20070607,000000,19.6149,19.6976,19.3987,19.3987,1055.9731675238,0
+QQXT.US,D,20070608,000000,19.4824,19.4824,19.4824,19.4824,886.33489251282,0
+QQXT.US,D,20070611,000000,19.5292,19.605,19.5292,19.605,2257.4939674534,0
+QQXT.US,D,20070612,000000,19.4914,19.4914,19.4914,19.4914,101.38145429648,0
+QQXT.US,D,20070613,000000,19.6618,19.6618,19.6618,19.6618,254.95930090403,0
+QQXT.US,D,20070614,000000,19.8958,19.8958,19.8958,19.8958,101.38145429648,0
+QQXT.US,D,20070626,000000,19.6518,19.6518,19.6518,19.6518,204.77046214339,0
+QQXT.US,D,20070627,000000,19.8112,19.8112,19.8112,19.8112,204.77046214339,0
+QQXT.US,D,20070702,000000,20.0174,20.0174,20.0174,20.0174,152.57406983233,0
+QQXT.US,D,20070709,000000,20.3691,20.3691,20.3691,20.3691,4467.8104264717,0
+QQXT.US,D,20070710,000000,20.1708,20.1708,20.1708,20.1708,101.38145429648,0
+QQXT.US,D,20070712,000000,20.389,20.389,20.389,20.389,5278.8620608436,0
+QQXT.US,D,20070724,000000,20.389,20.389,20.389,20.389,949.57282935122,0
+QQXT.US,D,20070725,000000,20.5135,20.5135,20.5135,20.5135,949.57282935122,0
+QQXT.US,D,20070726,000000,20.1429,20.1429,19.6518,19.6518,2214.3315661192,0
+QQXT.US,D,20070730,000000,19.848,19.8859,19.848,19.8859,1902.1569890281,0
+QQXT.US,D,20070806,000000,19.7624,19.7624,19.7624,19.7624,204.77046214339,0
+QQXT.US,D,20070809,000000,20.134,20.134,20.134,20.134,142.5363020802,0
+QQXT.US,D,20070813,000000,20.9788,20.9788,19.9128,19.9128,2943.0735049236,0
+QQXT.US,D,20070816,000000,19.1187,19.1187,18.9375,18.9375,1220.5925586586,0
+QQXT.US,D,20070820,000000,19.2931,19.4545,19.2931,19.4545,5714.5011812859,0
+QQXT.US,D,20070822,000000,20.4557,20.4557,19.7344,19.8202,3431.9127944522,0
+QQXT.US,D,20070823,000000,19.8958,19.8958,19.6707,19.7255,1478.5631898883,0
+QQXT.US,D,20070824,000000,20.0852,20.0852,20.0852,20.0852,101.38145429648,0
+QQXT.US,D,20070828,000000,19.7434,19.7434,19.7434,19.7434,526.98280698667,0
+QQXT.US,D,20070829,000000,19.6976,19.7344,19.6976,19.7344,204.77046214339,0
+QQXT.US,D,20070830,000000,19.7624,19.7624,19.7624,19.7624,101.38145429648,0
+QQXT.US,D,20070910,000000,20.0852,20.0852,20.0852,20.0852,1264.758736768,0
+QQXT.US,D,20070919,000000,21.0077,21.0365,20.9031,20.9409,3884.6161200732,0
+QQXT.US,D,20070920,000000,20.921,20.921,20.921,20.921,470.77130757476,0
+QQXT.US,D,20070921,000000,20.8931,20.8931,20.8353,20.8353,204.77046214339,0
+QQXT.US,D,20070925,000000,20.7019,20.7875,20.7019,20.7775,5278.8620608436,0
+QQXT.US,D,20070926,000000,21.0365,21.0365,21.0365,21.0365,519.95636956018,0
+QQXT.US,D,20071001,000000,21.44,21.44,21.44,21.44,1055.9731675238,0
+QQXT.US,D,20071003,000000,21.4032,21.4032,21.4032,21.4032,470.77130757476,0
+QQXT.US,D,20071004,000000,21.45,21.45,21.44,21.44,707.66262652496,0
+QQXT.US,D,20071005,000000,21.5815,21.8505,21.5815,21.8505,3592.5170784863,0
+QQXT.US,D,20071008,000000,21.7538,21.7538,21.7538,21.7538,152.57406983233,0
+QQXT.US,D,20071009,000000,21.8017,21.8017,21.8017,21.8017,389.46538878253,0
+QQXT.US,D,20071010,000000,21.9083,21.9083,21.8405,21.8405,1902.1569890281,0
+QQXT.US,D,20071011,000000,21.6781,21.7439,21.6781,21.7439,384.44650490647,0
+QQXT.US,D,20071012,000000,21.8893,21.8893,21.8216,21.8216,843.17249117867,0
+QQXT.US,D,20071016,000000,21.6682,21.706,21.5904,21.5904,1689.356312683,0
+QQXT.US,D,20071018,000000,21.5716,21.5716,21.468,21.4868,1689.356312683,0
+QQXT.US,D,20071019,000000,21.179,21.179,21.179,21.179,254.95930090403,0
+QQXT.US,D,20071022,000000,21.3214,21.3214,21.3214,21.3214,308.1594699903,0
+QQXT.US,D,20071023,000000,21.5048,21.5048,21.5048,21.5048,308.1594699903,0
+QQXT.US,D,20071024,000000,21.1202,21.169,21.1202,21.169,5382.2510686905,0
+QQXT.US,D,20071025,000000,22.0119,22.0119,21.2826,21.3842,1371.1590749406,0
+QQXT.US,D,20071026,000000,22.2261,22.2261,21.4868,21.5436,2110.9425582723,0
+QQXT.US,D,20071029,000000,21.6004,21.6004,21.6004,21.6004,472.77886112518,0
+QQXT.US,D,20071030,000000,21.5716,21.5716,21.5048,21.5048,204.77046214339,0
+QQXT.US,D,20071031,000000,21.6871,21.6871,21.6682,21.6682,1264.758736768,0
+QQXT.US,D,20071102,000000,21.169,21.3932,21.169,21.3752,1742.5564817693,0
+QQXT.US,D,20071105,000000,21.197,21.197,21.1202,21.1202,1264.758736768,0
+QQXT.US,D,20071106,000000,20.9887,21.0465,20.9887,21.0465,843.17249117867,0
+QQXT.US,D,20071112,000000,20.7497,20.7497,20.104,20.2186,4436.6933464402,0
+QQXT.US,D,20071113,000000,19.9416,20.2844,19.876,20.2844,7073.6149349239,0
+QQXT.US,D,20071114,000000,20.0752,20.3222,20.0752,20.3222,4941.5930643721,0
+QQXT.US,D,20071116,000000,20.104,20.1529,20.0463,20.134,1055.9731675238,0
+QQXT.US,D,20071119,000000,20.3412,20.3412,19.9128,19.9128,1268.7738438689,0
+QQXT.US,D,20071120,000000,19.9984,19.9984,19.5292,19.6338,843.17249117867,0
+QQXT.US,D,20071121,000000,19.5761,19.7176,19.5292,19.7176,1685.3412055821,0
+QQXT.US,D,20071126,000000,20.5613,20.5613,19.4087,19.4087,3405.8145982967,0
+QQXT.US,D,20071127,000000,19.1089,19.8301,19.1089,19.8301,1347.0684323354,0
+QQXT.US,D,20071128,000000,20.3322,20.5235,20.3222,20.4657,12963.777051872,0
+QQXT.US,D,20071129,000000,20.4657,20.5235,20.389,20.5235,10083.941483787,0
+QQXT.US,D,20071130,000000,20.8353,20.8453,20.6749,20.6749,3905.6954323526,0
+QQXT.US,D,20071203,000000,23.6875,23.6875,20.7117,20.7586,36584.652126177,0
+QQXT.US,D,20071204,000000,20.5793,20.5793,20.389,20.5135,1435.4007885542,0
+QQXT.US,D,20071205,000000,20.7775,20.921,20.7775,20.921,1100.1393456331,0
+QQXT.US,D,20071206,000000,12.3164,20.8831,12.3164,20.8831,1002.7729984375,0
+QQXT.US,D,20071207,000000,21.1302,21.188,21.1023,21.169,3232.1612161849,0
+QQXT.US,D,20071210,000000,21.2368,21.2538,20.3222,21.1591,6228.4348901948,0
+QQXT.US,D,20071211,000000,21.2069,21.2069,20.7875,20.7875,4962.6723766516,0
+QQXT.US,D,20071212,000000,20.7875,20.7875,20.4089,20.4557,2275.5619494072,0
+QQXT.US,D,20071213,000000,20.3222,20.3222,20.3222,20.3222,364.37096940221,0
+QQXT.US,D,20071214,000000,20.389,20.389,20.2655,20.2655,8429.7173582363,0
+QQXT.US,D,20071217,000000,20.124,20.124,19.7813,19.7813,2930.0244068459,0
+QQXT.US,D,20071218,000000,19.8958,19.8958,19.6239,19.866,5668.3274496261,0
+QQXT.US,D,20071219,000000,19.8202,19.9328,19.8202,19.9328,1055.9731675238,0
+QQXT.US,D,20071221,000000,20.3412,20.3412,20.2744,20.3133,3401.7994911959,0
+QQXT.US,D,20071224,000000,21.2069,21.2069,20.4179,20.5335,6573.734100868,0
+QQXT.US,D,20071226,000000,20.5135,20.5893,20.4557,20.5893,5390.2812828922,0
+QQXT.US,D,20071227,000000,20.4378,20.4378,20.4378,20.4378,642.41713613613,0
+QQXT.US,D,20071228,000000,20.2744,20.2744,20.1808,20.1808,1241.6718709381,0
+QQXT.US,D,20071231,000000,20.1529,20.1808,20.0662,20.1808,4001.0542259978,0
+QQXT.US,D,20080102,000000,20.0662,20.0752,19.6428,19.6618,8937.6284064939,0
+QQXT.US,D,20080103,000000,19.6239,19.7255,19.6239,19.7255,2523.4948128847,0
+QQXT.US,D,20080104,000000,19.4824,19.4914,19.0799,19.0799,3719.9967289383,0
+QQXT.US,D,20080107,000000,18.8548,19.1965,18.8548,18.9663,1478.5631898883,0
+QQXT.US,D,20080108,000000,19.1677,19.2931,18.8169,18.8169,2370.9207430524,0
+QQXT.US,D,20080109,000000,18.8458,18.8458,18.8458,18.8458,101.38145429648,0
+QQXT.US,D,20080110,000000,18.8637,19.0511,18.8637,19.0511,448.68821852008,0
+QQXT.US,D,20080111,000000,18.2292,19.0142,18.2292,18.9663,4218.873786219,0
+QQXT.US,D,20080115,000000,18.5898,18.7024,18.55,18.5798,14753.511042076,0
+QQXT.US,D,20080116,000000,18.6187,18.6366,18.6187,18.6366,663.4964484156,0
+QQXT.US,D,20080117,000000,18.7312,18.7312,18.3816,18.3816,11377.809747036,0
+QQXT.US,D,20080118,000000,18.3626,18.4484,18.259,18.259,2257.4939674534,0
+QQXT.US,D,20080122,000000,12.3264,18.1335,12.3264,17.9841,7946.900729359,0
+QQXT.US,D,20080123,000000,17.9163,17.9163,17.5945,17.5945,636.39447548485,0
+QQXT.US,D,20080124,000000,18.2391,18.4194,18.2391,18.4016,639.40580581049,0
+QQXT.US,D,20080125,000000,18.4394,18.4394,18.259,18.259,594.23585092592,0
+QQXT.US,D,20080128,000000,18.9475,18.9475,18.1814,18.1814,792.98365241804,0
+QQXT.US,D,20080129,000000,18.5798,18.6366,18.5798,18.5798,1310.9324684278,0
+QQXT.US,D,20080130,000000,19.1775,19.1775,18.54,18.7312,1211.5585676817,0
+QQXT.US,D,20080131,000000,18.4194,18.4194,18.4194,18.4194,102.3852310717,0
+QQXT.US,D,20080201,000000,19.2643,19.3399,19.1965,19.1965,1055.9731675238,0
+QQXT.US,D,20080204,000000,19.7912,19.7912,19.1865,19.1865,789.9723220924,0
+QQXT.US,D,20080205,000000,18.7791,18.7791,18.7791,18.7791,431.62401334146,0
+QQXT.US,D,20080206,000000,18.5599,18.5599,18.4294,18.4294,6573.734100868,0
+QQXT.US,D,20080207,000000,18.1146,18.1814,18.1146,18.1814,727.73816202921,0
+QQXT.US,D,20080213,000000,18.7024,18.7024,18.7024,18.7024,152.57406983233,0
+QQXT.US,D,20080215,000000,18.3716,18.3716,18.3338,18.3438,710.67395685059,0
+QQXT.US,D,20080219,000000,18.4104,18.4104,18.2959,18.3058,949.57282935122,0
+QQXT.US,D,20080220,000000,18.5032,18.5032,18.5032,18.5032,191.72136406563,0
+QQXT.US,D,20080222,000000,18.268,18.3626,18.1056,18.3626,737.77592978134,0
+QQXT.US,D,20080225,000000,18.3626,18.3626,18.3626,18.3626,101.38145429648,0
+QQXT.US,D,20080226,000000,18.7602,18.7602,18.7602,18.7602,398.49937975944,0
+QQXT.US,D,20080227,000000,18.4662,18.4662,18.4394,18.4394,1264.758736768,0
+QQXT.US,D,20080228,000000,18.4572,18.5798,18.4394,18.4394,2414.0831443866,0
+QQXT.US,D,20080229,000000,18.0857,18.0857,17.993,17.993,1264.758736768,0
+QQXT.US,D,20080303,000000,17.8585,17.9542,17.8317,17.8885,2574.6874284206,0
+QQXT.US,D,20080305,000000,18.0956,18.0956,18.001,18.001,720.71172460272,0
+QQXT.US,D,20080306,000000,18.01,18.01,17.6513,17.6513,722.71927815315,0
+QQXT.US,D,20080307,000000,17.4511,17.4511,17.2339,17.2728,2955.1188262262,0
+QQXT.US,D,20080310,000000,17.3395,17.3395,17.1313,17.1313,3061.5191643987,0
+QQXT.US,D,20080311,000000,17.2538,17.4321,17.2538,17.4321,516.94503923454,0
+QQXT.US,D,20080312,000000,17.6513,17.7351,17.6513,17.6693,3019.3605398398,0
+QQXT.US,D,20080313,000000,17.1313,17.6593,17.1313,17.6593,2463.268206372,0
+QQXT.US,D,20080314,000000,17.6135,17.6135,17.197,17.4043,2366.9056359516,0
+QQXT.US,D,20080318,000000,17.2728,17.2728,17.0646,17.2538,308.1594699903,0
+QQXT.US,D,20080319,000000,17.6882,17.6882,17.3206,17.3206,3284.357608496,0
+QQXT.US,D,20080320,000000,17.3295,17.5657,17.3295,17.5657,2593.7591871496,0
+QQXT.US,D,20080324,000000,18.0767,18.1524,18.0478,18.1524,1071.029819152,0
+QQXT.US,D,20080325,000000,18.259,18.3058,18.1814,18.3058,2148.0822989552,0
+QQXT.US,D,20080326,000000,18.1724,18.1724,17.9841,18.0389,1763.6357940487,0
+QQXT.US,D,20080328,000000,17.8885,17.8885,17.5268,17.5268,1517.7104841216,0
+QQXT.US,D,20080331,000000,17.8217,17.8217,17.7351,17.7351,1790.7377669795,0
+QQXT.US,D,20080401,000000,17.9452,18.55,17.9452,18.5032,984.70501648366,0
+QQXT.US,D,20080402,000000,18.5032,18.7024,18.5032,18.522,2036.6630769066,0
+QQXT.US,D,20080403,000000,18.5898,18.5988,18.4484,18.5988,1126.2375417887,0
+QQXT.US,D,20080404,000000,18.6566,18.789,18.6566,18.7701,652.45490388826,0
+QQXT.US,D,20080407,000000,18.7602,18.8269,18.7602,18.8269,380.43139780561,0
+QQXT.US,D,20080408,000000,18.531,18.5798,18.531,18.5798,886.33489251282,0
+QQXT.US,D,20080410,000000,18.1246,18.287,18.0857,18.287,2834.6656132007,0
+QQXT.US,D,20080411,000000,18.0568,18.0568,17.9542,17.9542,1500.646278943,0
+QQXT.US,D,20080414,000000,17.8885,17.8885,17.8117,17.8117,526.98280698667,0
+QQXT.US,D,20080415,000000,17.7171,17.7251,17.7171,17.7251,204.77046214339,0
+QQXT.US,D,20080416,000000,17.8984,18.1524,17.8984,18.1246,1622.1032687437,0
+QQXT.US,D,20080418,000000,18.531,18.531,18.4572,18.4662,11241.296105607,0
+QQXT.US,D,20080421,000000,18.2959,18.3626,18.2391,18.3626,2726.2577214777,0
+QQXT.US,D,20080422,000000,18.278,18.278,17.993,18.0568,2431.1473495652,0
+QQXT.US,D,20080423,000000,18.1425,18.3248,18.1425,18.3148,1579.9446441848,0
+QQXT.US,D,20080424,000000,18.249,18.249,18.0668,18.0668,349.31431777402,0
+QQXT.US,D,20080425,000000,18.249,18.4852,18.2391,18.4762,2989.2472365834,0
+QQXT.US,D,20080428,000000,18.5032,18.6366,18.5032,18.54,2189.2371467389,0
+QQXT.US,D,20080429,000000,18.5698,18.5698,18.5698,18.5698,363.367192627,0
+QQXT.US,D,20080430,000000,18.6655,18.7024,18.6466,18.6466,982.69746293324,0
+QQXT.US,D,20080501,000000,18.3816,18.8169,18.3816,18.799,1471.5367524618,0
+QQXT.US,D,20080502,000000,18.9475,18.9475,18.799,18.8548,2110.9425582723,0
+QQXT.US,D,20080505,000000,18.7602,18.7602,18.6834,18.6834,526.98280698667,0
+QQXT.US,D,20080506,000000,18.6087,18.8637,18.6087,18.8458,2302.6639223379,0
+QQXT.US,D,20080507,000000,18.808,18.808,18.4852,18.4852,400.50693330987,0
+QQXT.US,D,20080508,000000,18.6466,18.6466,18.6286,18.6286,526.98280698667,0
+QQXT.US,D,20080509,000000,18.4762,18.4762,18.4762,18.4762,521.96392311061,0
+QQXT.US,D,20080512,000000,18.789,18.8827,18.7602,18.8827,1280.8191651714,0
+QQXT.US,D,20080513,000000,18.8169,18.8169,18.7512,18.808,2849.7222648289,0
+QQXT.US,D,20080514,000000,18.9285,19.1187,18.9285,19.0989,2038.670630457,0
+QQXT.US,D,20080515,000000,18.9663,19.2165,18.9663,19.2165,2223.3655570961,0
+QQXT.US,D,20080516,000000,19.1677,19.3221,19.1677,19.3221,466.75620047391,0
+QQXT.US,D,20080519,000000,19.3499,19.3499,19.0511,19.0989,2601.7894013513,0
+QQXT.US,D,20080520,000000,19.0142,19.0142,18.9185,18.9663,3186.9912613003,0
+QQXT.US,D,20080521,000000,18.8996,18.8996,18.8827,18.8827,308.1594699903,0
+QQXT.US,D,20080522,000000,18.6286,18.6655,18.5798,18.5798,988.72012358451,0
+QQXT.US,D,20080523,000000,18.513,18.513,18.4484,18.4762,755.84391173517,0
+QQXT.US,D,20080527,000000,18.4942,18.6934,18.4942,18.6934,496.86950373029,0
+QQXT.US,D,20080528,000000,18.799,18.799,18.7213,18.7701,1233.6416567364,0
+QQXT.US,D,20080529,000000,18.9663,19.0431,18.9185,19.0431,2849.7222648289,0
+QQXT.US,D,20080530,000000,19.0142,19.1477,19.0142,19.1477,997.75411456143,0
+QQXT.US,D,20080603,000000,19.0241,19.0799,18.7701,18.9285,7949.9120596846,0
+QQXT.US,D,20080604,000000,19.0241,19.2931,19.0241,19.2065,8653.5595791087,0
+QQXT.US,D,20080605,000000,19.4824,19.5761,19.4455,19.5661,4008.0806634243,0
+QQXT.US,D,20080606,000000,19.3788,19.3788,18.9863,18.9863,5229.6769988582,0
+QQXT.US,D,20080609,000000,18.9285,18.9285,18.6834,18.8269,4325.2741243915,0
+QQXT.US,D,20080610,000000,18.6286,18.6834,18.5798,18.6834,1407.2950388482,0
+QQXT.US,D,20080611,000000,18.4294,18.4294,18.1524,18.1524,737.77592978134,0
+QQXT.US,D,20080612,000000,18.4016,18.4572,18.1246,18.1246,4889.3966720611,0
+QQXT.US,D,20080613,000000,18.4394,18.522,18.4194,18.4572,2350.8452075482,0
+QQXT.US,D,20080616,000000,18.5032,18.7701,18.4852,18.7701,7312.5138074245,0
+QQXT.US,D,20080617,000000,18.808,18.808,18.6366,18.6366,2132.0218705518,0
+QQXT.US,D,20080618,000000,18.4394,18.4484,18.249,18.3816,9610.1588458864,0
+QQXT.US,D,20080619,000000,18.268,18.3438,18.0857,18.3438,5487.6476300879,0
+QQXT.US,D,20080620,000000,18.3816,18.3816,17.9841,18.0478,2722.2426143769,0
+QQXT.US,D,20080623,000000,17.9841,17.9841,17.8117,17.8117,28094.708161428,0
+QQXT.US,D,20080624,000000,17.5557,17.8117,17.5557,17.6315,4545.1012381631,0
+QQXT.US,D,20080625,000000,17.7739,18.0289,17.7739,17.8037,17839.12084908,0
+QQXT.US,D,20080626,000000,17.6513,17.6513,17.3206,17.3206,8773.009015359,0
+QQXT.US,D,20080627,000000,17.3575,17.4222,17.1592,17.3027,5668.3274496261,0
+QQXT.US,D,20080630,000000,17.2728,17.3485,17.1034,17.2538,4471.8255335726,0
+QQXT.US,D,20080701,000000,17.0646,17.2538,17.0466,17.1224,4047.2279576576,0
+QQXT.US,D,20080702,000000,17.2339,17.2339,16.7706,16.7706,17323.179586621,0
+QQXT.US,D,20080703,000000,16.8644,16.8644,16.6103,16.7059,5664.3123425253,0
+QQXT.US,D,20080707,000000,16.8076,16.8544,16.696,16.696,496.86950373029,0
+QQXT.US,D,20080708,000000,16.7318,17.0934,16.7238,17.0934,2717.2237305008,0
+QQXT.US,D,20080709,000000,17.216,17.9542,16.9132,16.9132,2786.4843279905,0
+QQXT.US,D,20080710,000000,16.7886,16.9709,16.7886,16.8076,7266.3400757648,0
+QQXT.US,D,20080711,000000,16.6571,16.667,16.4578,16.6202,1792.7453205299,0
+QQXT.US,D,20080714,000000,16.686,16.686,16.5136,16.6571,8009.1348894222,0
+QQXT.US,D,20080715,000000,16.3084,16.5614,16.3084,16.5614,431.62401334146,0
+QQXT.US,D,20080716,000000,16.6202,17.2339,16.6202,17.2339,1377.1817355918,0
+QQXT.US,D,20080717,000000,17.197,17.4611,17.197,17.4511,3108.6966728337,0
+QQXT.US,D,20080718,000000,17.4321,17.4421,17.3485,17.4133,3202.0479129285,0
+QQXT.US,D,20080721,000000,17.5757,17.5757,17.3575,17.3963,3553.369784253,0
+QQXT.US,D,20080722,000000,17.3764,17.6045,17.3575,17.6045,4845.2304939517,0
+QQXT.US,D,20080723,000000,17.7251,17.9841,17.6783,17.8496,19863.738604684,0
+QQXT.US,D,20080724,000000,18.0668,18.0668,17.4222,17.4321,9601.1248549095,0
+QQXT.US,D,20080725,000000,17.4321,17.5069,17.3027,17.4511,8235.9884406202,0
+QQXT.US,D,20080728,000000,17.4421,17.4421,17.0078,17.0745,3040.4398521193,0
+QQXT.US,D,20080729,000000,17.4421,17.5169,17.4043,17.5069,3768.1780141485,0
+QQXT.US,D,20080730,000000,17.5268,17.6315,17.2538,17.3575,7949.9120596846,0
+QQXT.US,D,20080731,000000,17.4133,17.5557,17.4133,17.4133,3748.1024786442,0
+QQXT.US,D,20080801,000000,17.2538,17.2538,16.943,17.1502,9084.179815675,0
+QQXT.US,D,20080804,000000,17.0556,17.0556,16.8264,16.8842,3091.6324676551,0
+QQXT.US,D,20080805,000000,17.2827,17.4889,17.2538,17.4889,6489.4168517501,0
+QQXT.US,D,20080806,000000,17.4043,17.5945,17.2339,17.5657,6617.9002789774,0
+QQXT.US,D,20080807,000000,17.3664,17.4222,17.1781,17.1781,6315.7634696383,0
+QQXT.US,D,20080808,000000,17.197,17.6045,17.197,17.5945,12176.816060105,0
+QQXT.US,D,20080811,000000,17.6593,17.9353,17.6513,17.8685,18890.075132727,0
+QQXT.US,D,20080812,000000,17.7549,17.9353,17.6981,17.7351,5692.4180922312,0
+QQXT.US,D,20080813,000000,17.6783,17.7739,17.5069,17.6981,6043.7399635557,0
+QQXT.US,D,20080814,000000,17.6593,18.0189,17.6593,17.9841,9059.0853962947,0
+QQXT.US,D,20080815,000000,18.0389,18.0389,17.8785,17.9841,9287.9465010432,0
+QQXT.US,D,20080818,000000,18.0956,18.1335,17.6413,17.7449,8091.4445849896,0
+QQXT.US,D,20080819,000000,17.6315,17.6783,17.4222,17.4809,5993.5511247951,0
+QQXT.US,D,20080820,000000,17.4979,17.4979,17.3126,17.3863,7709.0056336336,0
+QQXT.US,D,20080821,000000,17.3027,17.4321,17.2439,17.4321,3422.8788034753,0
+QQXT.US,D,20080822,000000,17.6045,17.7081,17.4979,17.7081,5537.8364688485,0
+QQXT.US,D,20080825,000000,17.6235,17.6235,17.2249,17.2927,12502.039735274,0
+QQXT.US,D,20080826,000000,17.3027,17.3027,17.207,17.2827,2338.7998862456,0
+QQXT.US,D,20080827,000000,17.8217,17.8217,17.2628,17.3963,10894.993118159,0
+QQXT.US,D,20080828,000000,17.5357,17.6783,17.5357,17.6783,1947.3269439126,0
+QQXT.US,D,20080829,000000,17.6235,17.6235,17.4222,17.4979,12391.62429,0
+QQXT.US,D,20080902,000000,17.8117,17.9353,17.3963,17.3963,6277.6199521803,0
+QQXT.US,D,20080903,000000,17.3664,17.4979,17.2439,17.3575,17103.352472849,0
+QQXT.US,D,20080904,000000,17.2628,17.2628,16.9132,16.9132,2689.1179807948,0
+QQXT.US,D,20080905,000000,16.7318,16.923,16.5904,16.923,16353.531221765,0
+QQXT.US,D,20080908,000000,16.961,17.1224,16.8454,16.8742,4143.590528078,0
+QQXT.US,D,20080909,000000,17.1134,17.1134,16.8644,16.8742,2226.3768874218,0
+QQXT.US,D,20080910,000000,16.676,16.8544,16.6202,16.7318,14249.61510092,0
+QQXT.US,D,20080911,000000,16.6471,17.0646,16.6471,17.0646,11855.607492037,0
+QQXT.US,D,20080912,000000,16.9032,17.0934,16.9032,17.0934,9220.6934571039,0
+QQXT.US,D,20080915,000000,16.8076,17.0745,16.7238,16.7617,3961.9069317645,0
+QQXT.US,D,20080916,000000,16.8454,16.8454,16.5814,16.8076,3403.8070447463,0
+QQXT.US,D,20080917,000000,16.7059,16.7059,16.2147,16.2147,7086.6640330017,0
+QQXT.US,D,20080918,000000,16.2337,16.2337,15.9388,15.9388,3111.7080031594,0
+QQXT.US,D,20080919,000000,17.9074,20.7586,16.961,17.0178,21010.051681977,0
+QQXT.US,D,20080922,000000,16.5814,16.8942,16.1669,16.3731,7371.7366371621,0
+QQXT.US,D,20080923,000000,16.4678,16.4678,16.1101,16.2058,12144.695203298,0
+QQXT.US,D,20080924,000000,16.2815,16.3731,16.1859,16.2337,12052.347739978,0
+QQXT.US,D,20080925,000000,15.8999,16.6103,15.8332,16.3821,8123.5654417964,0
+QQXT.US,D,20080926,000000,16.3174,16.4867,16.2058,16.4578,4220.8813397694,0
+QQXT.US,D,20080929,000000,16.1001,16.1101,15.1598,15.2464,12653.610028331,0
+QQXT.US,D,20080930,000000,15.2166,15.5842,15.1677,15.5274,6423.1675845861,0
+QQXT.US,D,20081001,000000,15.633,15.6409,15.4058,15.4526,27067.844520386,0
+QQXT.US,D,20081002,000000,14.9406,14.9406,14.6925,14.6925,537.0205747388,0
+QQXT.US,D,20081003,000000,15.0352,15.0352,14.4135,14.4135,8156.6900753784,0
+QQXT.US,D,20081006,000000,13.8048,13.9543,13.0447,13.6066,9495.7282935122,0
+QQXT.US,D,20081007,000000,13.6226,14.1645,13.1773,13.1773,1765.6433475991,0
+QQXT.US,D,20081008,000000,12.4898,13.2539,12.4709,12.8654,11953.977616008,0
+QQXT.US,D,20081009,000000,12.8007,12.8295,12.2596,12.441,4335.3118921437,0
+QQXT.US,D,20081010,000000,11.5583,12.3164,11.0871,12.0824,12111.570569716,0
+QQXT.US,D,20081013,000000,13.0159,13.0637,12.451,13.0637,21290.105402261,0
+QQXT.US,D,20081014,000000,13.6614,13.7002,12.8206,13.0159,7327.5704590527,0
+QQXT.US,D,20081015,000000,12.441,15.082,11.8632,11.8632,11244.307435933,0
+QQXT.US,D,20081016,000000,11.7008,11.9499,11.0871,11.9499,10390.093400226,0
+QQXT.US,D,20081017,000000,12.0824,13.1683,11.8632,12.0924,23603.810869126,0
+QQXT.US,D,20081020,000000,12.3364,12.441,12.0924,12.441,3085.6098070039,0
+QQXT.US,D,20081021,000000,12.4898,12.5476,11.9688,11.9977,10931.129082066,0
+QQXT.US,D,20081022,000000,11.5972,11.5972,11.0114,11.3123,18986.437703148,0
+QQXT.US,D,20081023,000000,11.2655,11.2933,10.6588,11.0772,28596.596549034,0
+QQXT.US,D,20081024,000000,9.83486,10.6498,9.83486,10.591,3000.2887811108,0
+QQXT.US,D,20081027,000000,10.7852,10.7852,10.3678,10.5163,4999.8121173345,0
+QQXT.US,D,20081028,000000,10.591,10.876,10.329,10.876,8877.4017999812,0
+QQXT.US,D,20081029,000000,11.3023,11.9977,11.3023,11.8632,24209.08826458,0
+QQXT.US,D,20081030,000000,12.1023,12.1023,11.7107,12.0176,9067.1156104964,0
+QQXT.US,D,20081031,000000,11.9399,12.3752,11.9399,12.2876,7761.2020259446,0
+QQXT.US,D,20081103,000000,12.441,12.441,12.2498,12.2686,1533.770912525,0
+QQXT.US,D,20081104,000000,12.4988,12.7259,12.4988,12.707,6614.8889486517,0
+QQXT.US,D,20081105,000000,12.6612,12.6612,12.0644,12.0644,6837.7273927489,0
+QQXT.US,D,20081106,000000,11.654,11.6619,11.4707,11.4897,1841.9303825153,0
+QQXT.US,D,20081107,000000,11.6819,11.7685,11.5873,11.6141,4898.430663038,0
+QQXT.US,D,20081110,000000,11.8921,11.8921,11.4427,11.4427,919.45952609484,0
+QQXT.US,D,20081111,000000,11.3661,11.3661,11.1439,11.1997,1303.9060310013,0
+QQXT.US,D,20081112,000000,11.0014,11.0871,10.7654,10.7654,23987.253597257,0
+QQXT.US,D,20081113,000000,10.7176,11.0114,10.4904,11.0114,20965.885503867,0
+QQXT.US,D,20081114,000000,11.2655,11.5385,10.8301,11.1818,5504.7118352665,0
+QQXT.US,D,20081117,000000,10.7753,10.7753,10.6976,10.7654,2693.1330878957,0
+QQXT.US,D,20081118,000000,10.7264,10.7264,10.338,10.4147,4263.0399643284,0
+QQXT.US,D,20081119,000000,10.4804,10.4904,9.96736,9.96736,2914.9677552177,0
+QQXT.US,D,20081120,000000,9.71929,9.94942,9.27767,9.29609,14539.706588956,0
+QQXT.US,D,20081121,000000,9.38914,9.56787,9.11457,9.56787,3989.0089046953,0
+QQXT.US,D,20081124,000000,9.71929,10.3778,9.71929,10.3778,1933.2740690597,0
+QQXT.US,D,20081125,000000,10.3479,10.4047,10.1965,10.3479,24077.593507027,0
+QQXT.US,D,20081126,000000,10.3091,10.9337,10.3091,10.9337,11824.490412006,0
+QQXT.US,D,20081128,000000,10.857,10.9158,10.848,10.9158,2110.9425582723,0
+QQXT.US,D,20081201,000000,10.5352,10.582,10.0729,10.0729,3576.4566500829,0
+QQXT.US,D,20081202,000000,10.319,10.4336,10.2353,10.3778,4544.0974613879,0
+QQXT.US,D,20081203,000000,10.2353,10.6588,10.2254,10.6498,13289.00072704,0
+QQXT.US,D,20081204,000000,10.7852,10.7932,10.601,10.601,7913.776095777,0
+QQXT.US,D,20081205,000000,10.2353,10.7364,10.2353,10.7364,2123.9916563501,0
+QQXT.US,D,20081208,000000,11.3123,11.3661,11.2655,11.3481,1159.3621753707,0
+QQXT.US,D,20081209,000000,11.3023,11.3023,11.0403,11.0961,2187.2295931885,0
+QQXT.US,D,20081210,000000,11.1439,11.3571,11.1439,11.2097,9004.8814504332,0
+QQXT.US,D,20081211,000000,11.1818,11.3381,10.9158,10.9158,4634.4373711571,0
+QQXT.US,D,20081212,000000,10.9158,11.0503,10.848,11.0503,1772.6697850256,0
+QQXT.US,D,20081215,000000,10.8301,10.8301,10.7454,10.7454,2693.1330878957,0
+QQXT.US,D,20081216,000000,10.9736,11.3481,10.9736,11.3481,1890.1116677255,0
+QQXT.US,D,20081217,000000,11.385,11.6051,11.385,11.5483,14384.121188798,0
+QQXT.US,D,20081218,000000,11.5873,11.6241,11.3213,11.4527,22188.485616076,0
+QQXT.US,D,20081219,000000,11.5483,11.5483,11.3023,11.3661,5414.3719254973,0
+QQXT.US,D,20081222,000000,11.1907,11.1907,10.9258,10.9815,5301.9489266735,0
+QQXT.US,D,20081223,000000,11.7486,11.7486,11.0014,11.0204,1317.9589058543,0
+QQXT.US,D,20081224,000000,11.0772,11.0961,11.0592,11.0961,7455.0501095048,0
+QQXT.US,D,20081226,000000,11.0772,11.1061,11.0114,11.1061,6954.1654986736,0
+QQXT.US,D,20081229,000000,10.8958,10.9158,10.7753,10.8859,4520.0068187828,0
+QQXT.US,D,20081230,000000,10.9915,11.1519,10.9736,11.1519,1925.243854858,0
+QQXT.US,D,20081231,000000,11.4049,11.4707,11.385,11.4329,7300.468486122,0
+QQXT.US,D,20090102,000000,11.7107,11.9688,11.7107,11.9598,2140.0520847535,0
+QQXT.US,D,20090105,000000,11.8532,11.9499,11.7875,11.8632,4891.4042256115,0
+QQXT.US,D,20090106,000000,12.1202,12.1202,11.9399,12.0276,6542.6170208364,0
+QQXT.US,D,20090107,000000,11.8532,11.8532,11.6341,11.6441,26734.590631015,0
+QQXT.US,D,20090108,000000,11.6919,11.8921,11.6919,11.8921,1023.852310717,0
+QQXT.US,D,20090109,000000,11.912,11.912,11.5185,11.5773,13073.18872037,0
+QQXT.US,D,20090112,000000,11.4707,11.4707,11.1907,11.2186,2836.6731667511,0
+QQXT.US,D,20090113,000000,11.3571,11.3761,11.2097,11.3213,2527.5099199856,0
+QQXT.US,D,20090114,000000,11.125,11.125,10.9158,10.9258,12279.201291177,0
+QQXT.US,D,20090115,000000,10.9815,11.3312,10.8022,11.2097,18617.04784987,0
+QQXT.US,D,20090116,000000,11.4527,11.4527,11.1349,11.3949,6254.5330863504,0
+QQXT.US,D,20090120,000000,10.9736,11.0204,10.7454,10.7454,989.72390035973,0
+QQXT.US,D,20090121,000000,10.9158,11.0503,10.7554,11.0304,3203.0516897037,0
+QQXT.US,D,20090122,000000,10.857,11.0114,10.6588,10.867,11020.46521506,0
+QQXT.US,D,20090123,000000,10.6398,10.9915,10.6398,10.838,4120.5036622482,0
+QQXT.US,D,20090126,000000,11.0871,11.0871,10.876,10.9337,1031.8825249187,0
+QQXT.US,D,20090127,000000,11.0114,11.0114,10.9337,10.9915,1670.2845539539,0
+QQXT.US,D,20090128,000000,11.3312,11.4049,11.3312,11.4049,954.59171322728,0
+QQXT.US,D,20090129,000000,11.2655,11.2655,11.1061,11.1061,674.53799294294,0
+QQXT.US,D,20090130,000000,11.0503,11.0503,10.9058,10.9436,1104.154452734,0
+QQXT.US,D,20090202,000000,10.838,10.848,10.8301,10.848,2901.9186571399,0
+QQXT.US,D,20090203,000000,10.8212,11.1349,10.8212,11.1349,2482.339965101,0
+QQXT.US,D,20090204,000000,11.7207,11.7207,11.1349,11.1349,7365.7139765108,0
+QQXT.US,D,20090205,000000,11.0503,11.3949,11.0503,11.3571,1560.8728854558,0
+QQXT.US,D,20090206,000000,11.4049,11.7297,11.4049,11.7107,2128.0067634509,0
+QQXT.US,D,20090209,000000,11.6051,11.7586,11.6051,11.6141,3679.8456579298,0
+QQXT.US,D,20090210,000000,11.4149,11.4149,11.1618,11.2097,2056.7386124108,0
+QQXT.US,D,20090211,000000,11.2844,11.2933,11.1907,11.2286,2752.3559176332,0
+QQXT.US,D,20090212,000000,11.0403,11.3312,11.0403,11.1818,6670.0966712884,0
+QQXT.US,D,20090213,000000,11.3381,11.4707,11.3381,11.4239,2505.4268309309,0
+QQXT.US,D,20090217,000000,10.8958,10.8958,10.8958,10.8958,254.95930090403,0
+QQXT.US,D,20090218,000000,10.848,10.848,10.8022,10.8212,2314.7092436405,0
+QQXT.US,D,20090219,000000,10.8958,10.8958,10.7753,10.7753,12264.144639549,0
+QQXT.US,D,20090220,000000,10.7176,10.7654,10.5452,10.7654,33258.135893122,0
+QQXT.US,D,20090223,000000,10.848,10.848,10.3858,10.3858,4468.814203247,0
+QQXT.US,D,20090224,000000,10.4625,10.7852,10.4625,10.7852,3084.6060302286,0
+QQXT.US,D,20090225,000000,10.5252,10.6588,10.4714,10.5552,5405.3379345204,0
+QQXT.US,D,20090226,000000,10.5163,10.5163,9.85378,10.2453,9320.06735785,0
+QQXT.US,D,20090227,000000,10.063,10.2812,10.063,10.1507,14260.656645446,0
+QQXT.US,D,20090302,000000,9.76711,9.76711,9.56787,9.57683,6520.5339317817,0
+QQXT.US,D,20090303,000000,9.68144,9.68144,9.50212,9.57683,3192.0101451764,0
+QQXT.US,D,20090304,000000,9.72826,9.96736,9.43627,9.96736,3681.8532114802,0
+QQXT.US,D,20090305,000000,9.6904,9.6904,9.48518,9.48518,2823.6240686733,0
+QQXT.US,D,20090306,000000,9.53,9.53,9.32548,9.38914,4535.063470411,0
+QQXT.US,D,20090309,000000,9.5579,9.5579,9.28623,9.28623,4158.6471797062,0
+QQXT.US,D,20090310,000000,9.74719,9.88267,9.28623,9.88267,2651.978240112,0
+QQXT.US,D,20090311,000000,9.91157,10.1009,9.82589,9.82589,1486.59340409,0
+QQXT.US,D,20090312,000000,9.89165,10.857,8.7642,10.2991,14195.411155058,0
+QQXT.US,D,20090313,000000,10.3479,10.4525,10.2812,10.4336,5608.1008431134,0
+QQXT.US,D,20090316,000000,10.4436,10.5073,10.2353,10.2533,5432.4399074512,0
+QQXT.US,D,20090317,000000,10.319,10.591,10.319,10.591,2909.9488713416,0
+QQXT.US,D,20090318,000000,10.5552,10.8212,10.4804,10.7454,4158.6471797062,0
+QQXT.US,D,20090319,000000,10.8958,10.8958,10.7076,10.7454,5658.289681874,0
+QQXT.US,D,20090320,000000,10.8112,10.8112,10.5163,10.5163,1464.5103150353,0
+QQXT.US,D,20090323,000000,10.7554,11.1818,10.7454,11.1818,1602.0277332395,0
+QQXT.US,D,20090324,000000,11.0772,11.1997,11.0403,11.0403,6983.2750251548,0
+QQXT.US,D,20090325,000000,11.2286,11.3023,10.8212,10.9815,5695.4294225569,0
+QQXT.US,D,20090326,000000,11.2575,11.4807,11.1439,11.4807,20807.288773384,0
+QQXT.US,D,20090327,000000,11.3481,11.4149,11.2475,11.2475,2313.7054668653,0
+QQXT.US,D,20090330,000000,10.7932,10.857,10.7932,10.857,1882.0814535238,0
+QQXT.US,D,20090331,000000,11.0114,11.0592,10.9636,11.0592,1082.0713636793,0
+QQXT.US,D,20090401,000000,10.9058,11.0961,10.848,11.0592,7308.4987003237,0
+QQXT.US,D,20090402,000000,11.654,11.7107,11.6051,11.6141,3706.9476308605,0
+QQXT.US,D,20090403,000000,11.5773,11.7207,11.5773,11.6819,1383.2043962431,0
+QQXT.US,D,20090406,000000,11.6619,11.6619,11.5095,11.5095,660.48511808996,0
+QQXT.US,D,20090407,000000,11.4427,11.4427,11.1818,11.1818,1406.291262073,0
+QQXT.US,D,20090408,000000,11.3023,11.4239,11.3023,11.3949,6538.6019137356,0
+QQXT.US,D,20090409,000000,11.6919,11.9399,11.6919,11.8921,10488.463524197,0
+QQXT.US,D,20090413,000000,11.8353,11.9977,11.7955,11.9778,3114.719333485,0
+QQXT.US,D,20090414,000000,11.8821,11.8821,11.7955,11.8632,1613.0692777668,0
+QQXT.US,D,20090415,000000,11.7955,11.8821,11.7297,11.8353,13711.590749406,0
+QQXT.US,D,20090416,000000,11.9778,12.3066,11.9499,12.2776,4616.3693892032,0
+QQXT.US,D,20090417,000000,12.203,12.431,12.167,12.3942,2865.7826932323,0
+QQXT.US,D,20090420,000000,12.1392,12.3852,11.7875,11.8732,2264.5204048799,0
+QQXT.US,D,20090421,000000,11.8732,12.0076,11.8353,11.9877,2118.972772474,0
+QQXT.US,D,20090422,000000,11.902,12.3164,11.5583,12.2776,6100.9552397428,0
+QQXT.US,D,20090423,000000,12.0824,12.1202,11.922,12.1202,8414.6607066081,0
+QQXT.US,D,20090424,000000,12.1302,12.4122,12.1302,12.4122,19664.990803193,0
+QQXT.US,D,20090427,000000,12.4709,12.4709,12.194,12.2596,2687.1104272444,0
+QQXT.US,D,20090428,000000,12.1491,12.3364,12.1491,12.2118,5247.744980812,0
+QQXT.US,D,20090429,000000,12.3942,12.6323,12.3942,12.5277,6755.4176971815,0
+QQXT.US,D,20090430,000000,12.7827,13.0547,12.7349,12.7349,46722.797555825,0
+QQXT.US,D,20090501,000000,12.7259,12.7628,12.698,12.7628,1641.1750274728,0
+QQXT.US,D,20090504,000000,13.0069,13.245,13.0069,13.245,1129.2488721143,0
+QQXT.US,D,20090505,000000,13.1773,13.2539,13.0925,13.2539,2937.0508442724,0
+QQXT.US,D,20090506,000000,13.3665,13.3665,13.0249,13.1773,6029.6870887027,0
+QQXT.US,D,20090507,000000,13.6804,13.6804,12.9879,12.9879,999.76166811185,0
+QQXT.US,D,20090508,000000,13.1862,13.5986,13.1862,13.4442,6117.0156681462,0
+QQXT.US,D,20090511,000000,13.6804,13.6804,13.3476,13.3476,999.76166811185,0
+QQXT.US,D,20090512,000000,13.6903,13.7002,12.9242,12.9242,1275.8002812953,0
+QQXT.US,D,20090513,000000,12.707,12.707,12.461,12.461,5396.3039435435,0
+QQXT.US,D,20090514,000000,12.5666,12.6423,12.5088,12.6423,779.93455434027,0
+QQXT.US,D,20090515,000000,12.5944,12.7449,12.4988,12.4988,3212.0856806807,0
+QQXT.US,D,20090518,000000,12.707,12.9242,12.707,12.9242,2231.3957712978,0
+QQXT.US,D,20090519,000000,12.6682,13.1015,12.6682,13.0069,5150.3786336164,0
+QQXT.US,D,20090520,000000,13.1583,13.2918,12.9969,12.9969,9191.5839306227,0
+QQXT.US,D,20090521,000000,12.7927,12.8007,12.5376,12.6223,1769.6584547,0
+QQXT.US,D,20090522,000000,12.6881,12.716,12.6323,12.698,1735.5300443428,0
+QQXT.US,D,20090526,000000,12.4988,13.0069,12.4988,13.0069,855.21781248122,0
+QQXT.US,D,20090527,000000,12.7727,13.1195,12.7727,12.8465,5808.8561981559,0
+QQXT.US,D,20090528,000000,13.0069,13.0069,12.7528,12.9879,3886.6236736236,0
+QQXT.US,D,20090529,000000,12.9701,13.0069,12.9601,12.9879,3390.7579466685,0
+QQXT.US,D,20090601,000000,13.4442,13.6524,13.4442,13.6325,10205.398473587,0
+QQXT.US,D,20090602,000000,13.757,13.786,13.6903,13.7392,1945.3193903622,0
+QQXT.US,D,20090603,000000,13.5887,13.5887,13.4054,13.5209,6551.6510118133,0
+QQXT.US,D,20090604,000000,13.8048,13.8048,13.4442,13.6066,3366.6673040634,0
+QQXT.US,D,20090605,000000,13.492,13.6066,13.492,13.5698,2389.9925017814,0
+QQXT.US,D,20090608,000000,13.3476,13.5787,13.3297,13.511,2544.5741251642,0
+QQXT.US,D,20090609,000000,13.6066,13.6804,13.5598,13.6524,3723.0080592639,0
+QQXT.US,D,20090610,000000,13.7002,13.7002,13.4741,13.6066,3436.9316783283,0
+QQXT.US,D,20090611,000000,13.7192,13.8138,13.6804,13.6804,817.07429502314,0
+QQXT.US,D,20090612,000000,13.5299,13.6325,13.4642,13.6325,2768.4163460366,0
+QQXT.US,D,20090615,000000,13.3008,13.3008,11.9598,13.1862,51924.368804977,0
+QQXT.US,D,20090616,000000,13.2819,13.2819,13.0447,13.0447,1927.2514084084,0
+QQXT.US,D,20090617,000000,13.0547,13.0637,12.9421,12.9421,594.23585092592,0
+QQXT.US,D,20090618,000000,13.0925,13.2151,13.0737,13.1493,14779.609238232,0
+QQXT.US,D,20090619,000000,13.3476,13.3864,13.2539,13.2819,1805.7944186077,0
+QQXT.US,D,20090622,000000,12.9601,12.9701,12.8007,12.8753,15249.376769031,0
+QQXT.US,D,20090623,000000,12.9242,12.9242,12.8295,12.9043,2609.819615553,0
+QQXT.US,D,20090624,000000,13.1015,13.1683,13.0925,13.0925,826.10828600006,0
+QQXT.US,D,20090625,000000,12.9421,13.3765,12.9421,13.3765,3610.5850604401,0
+QQXT.US,D,20090626,000000,13.2918,13.3765,13.2918,13.3765,1897.138105152,0
+QQXT.US,D,20090629,000000,13.3765,13.4741,13.3765,13.4741,426.6051294654,0
+QQXT.US,D,20090630,000000,13.5209,13.5209,13.2918,13.3575,5562.9308882288,0
+QQXT.US,D,20090701,000000,13.5299,13.5299,13.3864,13.3954,2351.8489843234,0
+QQXT.US,D,20090702,000000,13.1393,13.1393,12.9701,12.9701,1990.4893452468,0
+QQXT.US,D,20090706,000000,12.9043,12.9143,12.7927,12.9143,4272.0739553053,0
+QQXT.US,D,20090707,000000,12.7628,12.7628,12.5666,12.6044,3145.8364135166,0
+QQXT.US,D,20090708,000000,12.6682,12.6881,12.4709,12.5944,12982.848810601,0
+QQXT.US,D,20090709,000000,12.6044,12.6612,12.6044,12.6612,2319.7281275166,0
+QQXT.US,D,20090710,000000,12.6323,12.6781,12.4988,12.6612,11937.917187604,0
+QQXT.US,D,20090713,000000,12.5088,12.8206,12.4122,12.8206,795.99498274367,0
+QQXT.US,D,20090714,000000,12.8943,12.9799,12.8943,12.9341,1065.0071585007,0
+QQXT.US,D,20090715,000000,13.0925,13.2918,13.0925,13.2739,3256.25185879,0
+QQXT.US,D,20090716,000000,13.2819,13.4831,13.2739,13.4741,2289.6148242602,0
+QQXT.US,D,20090717,000000,13.3954,13.4542,13.3954,13.4442,1313.9437987534,0
+QQXT.US,D,20090720,000000,13.501,13.6804,13.501,13.6804,6491.4244053006,0
+QQXT.US,D,20090721,000000,13.777,13.786,13.5887,13.786,9923.3371997528,0
+QQXT.US,D,20090722,000000,13.8138,13.9274,13.8048,13.8048,4863.2984759056,0
+QQXT.US,D,20090723,000000,14.0968,14.3169,14.049,14.3169,10809.672092265,0
+QQXT.US,D,20090724,000000,14.1456,14.3937,14.1456,14.3937,7408.876377845,0
+QQXT.US,D,20090727,000000,14.2691,14.3857,14.2691,14.3757,6771.4781255849,0
+QQXT.US,D,20090728,000000,14.2691,14.3857,14.2691,14.3857,585.20185994901,0
+QQXT.US,D,20090729,000000,14.4515,14.4515,14.2691,14.3169,2729.2690518033,0
+QQXT.US,D,20090730,000000,14.7115,14.7214,14.5541,14.5639,3659.7701224255,0
+QQXT.US,D,20090731,000000,14.4713,14.6187,14.4713,14.5999,3386.7428395677,0
+QQXT.US,D,20090803,000000,14.7603,14.827,14.6925,14.7802,4369.4403025009,0
+QQXT.US,D,20090804,000000,14.8081,14.9137,14.8081,14.9137,572.15276187124,0
+QQXT.US,D,20090805,000000,15.0352,15.0352,14.7115,14.8659,3250.2291981387,0
+QQXT.US,D,20090806,000000,14.7991,14.827,14.6925,14.6925,4098.4205731935,0
+QQXT.US,D,20090807,000000,15.0552,15.1677,14.9406,15.1598,1539.7935731763,0
+QQXT.US,D,20090810,000000,15.1677,15.1677,15.0073,15.082,2616.8460529795,0
+QQXT.US,D,20090811,000000,14.9037,14.9695,14.8559,14.8937,26173.479413671,0
+QQXT.US,D,20090812,000000,15.1677,15.1677,15.1677,15.1677,127.47965045201,0
+QQXT.US,D,20090813,000000,15.0552,15.2265,15.0173,15.1398,8221.9355657673,0
+QQXT.US,D,20090814,000000,14.9884,14.9884,14.8081,14.9326,2289.6148242602,0
+QQXT.US,D,20090817,000000,14.7313,14.7313,14.4813,14.5261,3721.0005057135,0
+QQXT.US,D,20090818,000000,14.5999,14.6647,14.5639,14.6647,1478.5631898883,0
+QQXT.US,D,20090819,000000,14.6187,14.7603,14.6187,14.7603,1184.456594751,0
+QQXT.US,D,20090820,000000,14.8748,14.8848,14.7991,14.8748,3992.0202350209,0
+QQXT.US,D,20090821,000000,14.9884,15.1876,14.9605,15.102,1465.5140918105,0
+QQXT.US,D,20090824,000000,15.2744,15.2744,15.092,15.092,2146.0747454048,0
+QQXT.US,D,20090825,000000,15.2942,15.378,15.2942,15.368,1913.1985335554,0
+QQXT.US,D,20090826,000000,15.3212,15.331,15.1876,15.2265,4383.4931773539,0
+QQXT.US,D,20090827,000000,15.102,15.2564,15.0173,15.2076,3627.6492656187,0
+QQXT.US,D,20090828,000000,15.368,15.368,15.1498,15.2564,1735.5300443428,0
+QQXT.US,D,20090831,000000,15.1677,15.1677,15.0173,15.082,4020.1259847269,0
+QQXT.US,D,20090901,000000,15.1876,15.2076,14.7115,14.7115,5549.881790151,0
+QQXT.US,D,20090902,000000,14.6835,14.7513,14.6835,14.7413,2389.9925017814,0
+QQXT.US,D,20090903,000000,14.7025,14.8369,14.7025,14.8171,987.7163468093,0
+QQXT.US,D,20090904,000000,14.9974,15.1598,14.9605,15.1308,2124.9954331253,0
+QQXT.US,D,20090908,000000,15.3212,15.368,15.2842,15.368,5705.467190309,0
+QQXT.US,D,20090909,000000,15.378,15.6788,15.378,15.6598,20308.411716103,0
+QQXT.US,D,20090910,000000,15.5941,15.7953,15.5941,15.7953,14764.552586603,0
+QQXT.US,D,20090911,000000,15.8233,15.8621,15.7276,15.8621,7065.5847207222,0
+QQXT.US,D,20090914,000000,15.7276,15.9857,15.7276,15.9857,4513.9841581315,0
+QQXT.US,D,20090915,000000,15.9857,16.0903,15.9667,16.0903,1552.8426712541,0
+QQXT.US,D,20090916,000000,16.1201,16.3373,16.0415,16.3373,6530.5716995339,0
+QQXT.US,D,20090917,000000,16.3642,16.4479,16.2815,16.3543,2609.819615553,0
+QQXT.US,D,20090918,000000,16.3642,16.4001,16.2815,16.3911,3312.4633582019,0
+QQXT.US,D,20090921,000000,16.4389,16.4578,16.4001,16.4578,1386.2157265687,0
+QQXT.US,D,20090922,000000,16.5037,16.5515,16.4578,16.4578,3482.1016332129,0
+QQXT.US,D,20090923,000000,16.41,16.5714,16.3911,16.5415,16962.823724319,0
+QQXT.US,D,20090924,000000,16.3463,16.3463,16.0035,16.0813,6914.0144276651,0
+QQXT.US,D,20090925,000000,16.1481,16.1481,16.0415,16.0713,2514.4608219078,0
+QQXT.US,D,20090928,000000,16.2437,16.3731,16.2437,16.2905,2331.7734488191,0
+QQXT.US,D,20090929,000000,16.3373,16.3463,16.2337,16.3084,6691.1759835679,0
+QQXT.US,D,20090930,000000,16.0513,16.3911,16.0513,16.2905,2746.333256982,0
+QQXT.US,D,20091001,000000,16.0135,16.0415,15.8521,15.8521,3783.2346657767,0
+QQXT.US,D,20091002,000000,15.633,15.8431,15.633,15.7276,12283.216398277,0
+QQXT.US,D,20091005,000000,15.8621,15.9467,15.8043,15.9089,3401.7994911959,0
+QQXT.US,D,20091006,000000,16.1859,16.2337,16.0513,16.1381,8051.2935139811,0
+QQXT.US,D,20091007,000000,16.1001,16.1669,16.0903,16.0903,3021.3680933902,0
+QQXT.US,D,20091008,000000,16.3084,16.41,16.2905,16.2995,4698.6790847707,0
+QQXT.US,D,20091009,000000,16.2995,16.3463,16.2905,16.2905,4573.2069878691,0
+QQXT.US,D,20091012,000000,16.5037,16.5037,16.2437,16.3463,6340.8578890187,0
+QQXT.US,D,20091013,000000,16.3463,16.3731,16.2905,16.3373,1185.4603715262,0
+QQXT.US,D,20091014,000000,16.4867,16.6292,16.4001,16.6292,2883.8506751861,0
+QQXT.US,D,20091015,000000,16.5614,16.676,16.5226,16.6382,9940.4014049314,0
+QQXT.US,D,20091016,000000,16.5316,16.5316,16.3543,16.5136,6122.0345520223,0
+QQXT.US,D,20091019,000000,16.5136,16.7238,16.5136,16.667,85850.016253616,0
+QQXT.US,D,20091020,000000,16.5136,16.5136,16.4001,16.4778,3821.3781832348,0
+QQXT.US,D,20091021,000000,16.5614,16.6292,16.4937,16.5226,11089.72581255,0
+QQXT.US,D,20091022,000000,16.3174,16.4578,16.2058,16.4578,6991.3052393565,0
+QQXT.US,D,20091023,000000,16.3911,16.4001,16.2237,16.2626,7859.5721499155,0
+QQXT.US,D,20091026,000000,16.2905,16.4867,16.1101,16.1481,2781.4654441144,0
+QQXT.US,D,20091027,000000,15.9936,16.1669,15.9667,15.9936,4558.1503362409,0
+QQXT.US,D,20091028,000000,15.8332,15.8332,15.4158,15.4158,10222.462678766,0
+QQXT.US,D,20091029,000000,15.4816,15.6788,15.4816,15.6598,5729.5578329141,0
+QQXT.US,D,20091030,000000,15.4337,15.4526,15.2744,15.2842,11031.506759588,0
+QQXT.US,D,20091102,000000,15.3212,15.5274,15.2654,15.3212,16176.866509328,0
+QQXT.US,D,20091103,000000,15.368,15.4726,15.368,15.4726,2214.3315661192,0
+QQXT.US,D,20091104,000000,15.5363,15.6788,15.5363,15.6041,2003.5384433246,0
+QQXT.US,D,20091105,000000,15.5842,15.8043,15.5842,15.7754,937.52750804867,0
+QQXT.US,D,20091106,000000,15.8999,15.9089,15.7475,15.9089,3815.3555225835,0
+QQXT.US,D,20091109,000000,15.9857,16.1291,15.9857,16.1291,3715.9816218374,0
+QQXT.US,D,20091110,000000,16.1859,16.2058,16.1201,16.1569,7640.7488129191,0
+QQXT.US,D,20091111,000000,16.3174,16.3174,16.2147,16.2626,8434.7362421124,0
+QQXT.US,D,20091112,000000,16.2815,16.2995,16.1959,16.2147,2507.4343844813,0
+QQXT.US,D,20091113,000000,16.1959,16.2905,16.1669,16.1759,4157.643402931,0
+QQXT.US,D,20091116,000000,16.4778,16.5136,16.4678,16.5037,10037.767752127,0
+QQXT.US,D,20091117,000000,16.419,16.4937,16.4001,16.4867,10493.482408074,0
+QQXT.US,D,20091118,000000,16.4578,16.4578,16.3084,16.4389,5403.33038097,0
+QQXT.US,D,20091119,000000,16.0903,16.1669,16.0813,16.1669,6639.983368032,0
+QQXT.US,D,20091120,000000,16.1291,16.1291,16.0225,16.1101,5823.9128497841,0
+QQXT.US,D,20091123,000000,16.3084,16.419,16.2147,16.2147,6374.9862993759,0
+QQXT.US,D,20091124,000000,16.2715,16.2715,16.1201,16.2058,5375.224631264,0
+QQXT.US,D,20091125,000000,16.2526,16.3821,16.2526,16.3821,3084.6060302286,0
+QQXT.US,D,20091127,000000,16.2147,16.2715,16.1201,16.1201,1440.4196724302,0
+QQXT.US,D,20091130,000000,16.0613,16.1101,16.0415,16.0513,1177.4301573245,0
+QQXT.US,D,20091201,000000,16.3731,16.4289,16.3463,16.419,5287.8960518205,0
+QQXT.US,D,20091202,000000,16.4778,16.4778,16.4001,16.4479,3891.6425574997,0
+QQXT.US,D,20091203,000000,16.4678,16.4937,16.3463,16.3463,12388.612959675,0
+QQXT.US,D,20091204,000000,16.5515,16.5714,16.3084,16.4578,12121.608337469,0
+QQXT.US,D,20091207,000000,16.4578,16.5037,16.419,16.4289,3335.5502240318,0
+QQXT.US,D,20091208,000000,16.2995,16.2995,16.2626,16.2995,771.90434013857,0
+QQXT.US,D,20091209,000000,16.2626,16.3273,16.1291,16.3273,6435.2129058886,0
+QQXT.US,D,20091210,000000,16.4578,16.4867,16.4289,16.4289,5408.349264846,0
+QQXT.US,D,20091211,000000,16.4937,16.5136,16.3273,16.419,16264.195088771,0
+QQXT.US,D,20091214,000000,16.5515,16.6471,16.5037,16.6471,13258.887423784,0
+QQXT.US,D,20091215,000000,16.5904,16.667,16.5904,16.6103,1680.3223217061,0
+QQXT.US,D,20091216,000000,16.5904,16.667,16.5814,16.5814,1537.7860196259,0
+QQXT.US,D,20091217,000000,16.4479,17.0556,16.3273,16.3911,7670.8621161755,0
+QQXT.US,D,20091218,000000,16.4389,16.4778,16.3821,16.41,4370.4440792761,0
+QQXT.US,D,20091221,000000,16.6571,16.676,16.6292,16.667,3747.098701869,0
+QQXT.US,D,20091222,000000,16.676,16.7617,16.6471,16.7418,12236.038889843,0
+QQXT.US,D,20091223,000000,16.7886,16.8076,16.676,16.7706,36790.426365096,0
+QQXT.US,D,20091224,000000,16.8264,16.8942,16.8164,16.8644,3708.9551844109,0
+QQXT.US,D,20091228,000000,16.952,17.0835,16.8942,16.9132,56586.911925841,0
+QQXT.US,D,20091229,000000,16.9798,16.9798,16.8842,16.8842,2085.848138892,0
+QQXT.US,D,20091230,000000,16.9032,16.9709,16.8742,16.9032,4782.9963338885,0
+QQXT.US,D,20091231,000000,16.9032,16.9032,16.7318,16.7318,8518.049714455,0
+QQXT.US,D,20100104,000000,16.961,17.0178,16.952,16.9978,6836.7236159737,0
+QQXT.US,D,20100105,000000,17.0078,17.0466,16.961,17.0277,10433.255801561,0
+QQXT.US,D,20100106,000000,17.0466,17.0934,16.9978,17.0745,3821.3781832348,0
+QQXT.US,D,20100107,000000,17.0556,17.1412,17.0466,17.1412,6332.827674817,0
+QQXT.US,D,20100108,000000,17.1692,17.2728,17.1592,17.2538,13317.106476746,0
+QQXT.US,D,20100111,000000,17.2927,17.2927,17.1692,17.2728,4412.602703835,0
+QQXT.US,D,20100112,000000,17.1313,17.1313,16.933,17.0745,2521.4872593343,0
+QQXT.US,D,20100113,000000,17.1224,17.3764,17.1224,17.3764,5117.2540000344,0
+QQXT.US,D,20100114,000000,17.2927,17.3206,17.2628,17.2728,2870.8015771083,0
+QQXT.US,D,20100115,000000,17.2628,17.3126,16.9978,17.1034,9712.5440769581,0
+QQXT.US,D,20100119,000000,17.3126,17.3126,17.2439,17.3126,7454.0463327295,0
+QQXT.US,D,20100120,000000,17.1781,17.1781,16.9132,17.0466,12222.989791765,0
+QQXT.US,D,20100121,000000,17.1313,17.1313,16.7986,16.8364,6580.7605382945,0
+QQXT.US,D,20100122,000000,16.8076,16.8364,16.5515,16.5515,7079.6375955752,0
+QQXT.US,D,20100125,000000,16.6571,16.6571,16.5226,16.5226,10493.482408074,0
+QQXT.US,D,20100126,000000,16.4867,16.5814,16.4867,16.5226,4062.2846092858,0
+QQXT.US,D,20100127,000000,16.5037,16.5136,16.419,16.4479,1529.7558054242,0
+QQXT.US,D,20100128,000000,16.5814,16.5814,16.2437,16.3543,16401.712506976,0
+QQXT.US,D,20100129,000000,16.4389,16.5814,16.2715,16.2715,6753.4101436311,0
+QQXT.US,D,20100201,000000,16.3373,16.419,16.3174,16.419,9757.7140318427,0
+QQXT.US,D,20100202,000000,16.4578,16.686,16.4578,16.686,1786.7226598786,0
+QQXT.US,D,20100203,000000,16.6103,16.6202,16.5136,16.6202,6999.3354535582,0
+QQXT.US,D,20100204,000000,16.5037,16.5037,16.1481,16.1481,10494.486184848,0
+QQXT.US,D,20100205,000000,16.1201,16.1201,15.7555,16.0325,51877.191296543,0
+QQXT.US,D,20100208,000000,16.0225,16.1381,15.9667,16.0613,3852.4952632664,0
+QQXT.US,D,20100209,000000,16.2715,16.2715,16.2058,16.2626,3630.6605959444,0
+QQXT.US,D,20100210,000000,16.2337,16.2437,15.35,16.1959,8361.4605375218,0
+QQXT.US,D,20100211,000000,16.2995,16.41,16.2995,16.41,1188.4717018518,0
+QQXT.US,D,20100212,000000,16.2147,16.3731,16.2147,16.3642,20485.076428541,0
+QQXT.US,D,20100216,000000,16.4867,16.6292,16.4867,16.6292,9230.731224856,0
+QQXT.US,D,20100217,000000,16.7238,16.7706,16.7238,16.7617,3861.5292542433,0
+QQXT.US,D,20100218,000000,16.7418,16.8842,16.7418,16.8842,12060.37795418,0
+QQXT.US,D,20100219,000000,16.7986,16.961,16.7986,16.9132,8900.488665811,0
+QQXT.US,D,20100222,000000,16.8454,16.943,16.8454,16.9132,96247.13609127,0
+QQXT.US,D,20100223,000000,16.8842,16.8842,16.7059,16.7617,4779.9850035629,0
+QQXT.US,D,20100224,000000,16.7886,16.923,16.7886,16.9032,7301.4722628972,0
+QQXT.US,D,20100225,000000,16.7418,16.9888,16.7059,16.9709,5827.927956885,0
+QQXT.US,D,20100226,000000,16.9709,17.0466,16.952,17.0466,5120.26533036,0
+QQXT.US,D,20100301,000000,17.0934,17.2827,17.0934,17.2827,9148.4215292886,0
+QQXT.US,D,20100302,000000,17.3295,17.3764,17.3206,17.3575,7228.1965583067,0
+QQXT.US,D,20100303,000000,17.3664,17.471,17.3206,17.3764,48747.41531143,0
+QQXT.US,D,20100304,000000,17.3863,17.3963,17.2827,17.3485,16737.977726671,0
+QQXT.US,D,20100305,000000,17.4421,17.6135,17.4133,17.6135,21060.240520737,0
+QQXT.US,D,20100308,000000,17.6593,17.6593,17.5945,17.6235,30683.448464702,0
+QQXT.US,D,20100309,000000,17.5557,17.7251,17.5357,17.6513,120089.84583289,0
+QQXT.US,D,20100310,000000,17.6593,17.8217,17.6593,17.8217,8241.0073244963,0
+QQXT.US,D,20100311,000000,17.7251,17.7938,17.7081,17.7938,12775.067018132,0
+QQXT.US,D,20100312,000000,17.9253,17.9253,17.8406,17.8984,8698.7295339933,0
+QQXT.US,D,20100315,000000,17.8496,17.9253,17.8217,17.9253,3712.9702915118,0
+QQXT.US,D,20100316,000000,17.993,18.0568,17.9452,18.0478,5576.9837630818,0
+QQXT.US,D,20100317,000000,18.1335,18.2012,18.0767,18.1335,109614.43140677,0
+QQXT.US,D,20100318,000000,18.1425,18.1524,18.0956,18.1524,28543.396379948,0
+QQXT.US,D,20100319,000000,18.2112,18.2112,18.0767,18.1056,5951.3925002361,0
+QQXT.US,D,20100322,000000,18.0478,18.287,18.0478,18.268,3697.9136398836,0
+QQXT.US,D,20100323,000000,18.3058,18.3626,18.2212,18.3626,21458.739900497,0
+QQXT.US,D,20100324,000000,18.3058,18.3058,18.1524,18.1724,21026.11211038,0
+QQXT.US,D,20100325,000000,18.259,18.3058,18.0857,18.0857,11279.439623065,0
+QQXT.US,D,20100326,000000,18.1624,18.2212,18.0478,18.0956,10736.396387675,0
+QQXT.US,D,20100329,000000,18.2292,18.3148,18.2212,18.268,27040.742547455,0
+QQXT.US,D,20100330,000000,18.3148,18.3148,18.1724,18.249,8998.8587897819,0
+QQXT.US,D,20100331,000000,18.2112,18.278,18.1624,18.2112,7098.7093543042,0
+QQXT.US,D,20100401,000000,18.3626,18.3626,18.1524,18.278,19607.775527005,0
+QQXT.US,D,20100405,000000,18.3536,18.4942,18.3536,18.4484,9432.4903566738,0
+QQXT.US,D,20100406,000000,18.4394,18.5032,18.4104,18.4852,4865.306029456,0
+QQXT.US,D,20100407,000000,18.4852,18.4852,18.287,18.3536,30694.490009229,0
+QQXT.US,D,20100408,000000,18.3438,18.4572,18.2112,18.4104,17241.873667828,0
+QQXT.US,D,20100409,000000,18.3916,18.522,18.3916,18.522,17239.866114278,0
+QQXT.US,D,20100412,000000,18.5599,18.5599,18.4942,18.5032,11109.801348054,0
+QQXT.US,D,20100413,000000,18.513,18.5599,18.4394,18.5599,190044.05307425,0
+QQXT.US,D,20100414,000000,18.6187,18.7701,18.55,18.7701,13264.910084435,0
+QQXT.US,D,20100415,000000,18.799,18.8369,18.7213,18.808,16867.464930674,0
+QQXT.US,D,20100416,000000,18.7701,18.8169,18.522,18.6187,64338.076184033,0
+QQXT.US,D,20100419,000000,18.5798,18.6466,18.4294,18.5988,6534.5868066347,0
+QQXT.US,D,20100420,000000,18.7213,18.7602,18.6366,18.7602,4559.1541130161,0
+QQXT.US,D,20100421,000000,18.6466,18.6755,18.5898,18.6286,4091.394135767,0
+QQXT.US,D,20100422,000000,18.5698,18.8548,18.4852,18.8548,16772.106137029,0
+QQXT.US,D,20100423,000000,18.8269,18.9564,18.808,18.9564,4920.5137520927,0
+QQXT.US,D,20100426,000000,18.9863,19.0142,18.9285,18.9285,4526.0294794341,0
+QQXT.US,D,20100427,000000,18.8637,18.9285,18.54,18.54,13134.419103658,0
+QQXT.US,D,20100428,000000,18.5798,18.5798,18.4484,18.531,2461.2606528216,0
+QQXT.US,D,20100429,000000,18.7512,18.9963,18.7512,18.9863,11956.988946334,0
+QQXT.US,D,20100430,000000,18.9663,19.0241,18.6366,18.6366,9255.8256442363,0
+QQXT.US,D,20100503,000000,18.6834,18.9663,18.6834,18.8827,19212.287477571,0
+QQXT.US,D,20100504,000000,18.4852,18.4852,18.2391,18.3536,6780.5121165618,0
+QQXT.US,D,20100505,000000,18.2112,18.249,18.1425,18.249,890.34999961367,0
+QQXT.US,D,20100506,000000,18.1146,18.1146,16.5814,17.5757,13428.525698796,0
+QQXT.US,D,20100507,000000,17.5757,17.5757,17.0934,17.207,12164.770738802,0
+QQXT.US,D,20100510,000000,17.9074,17.9452,17.8037,17.8406,2213.327789344,0
+QQXT.US,D,20100511,000000,17.8585,18.1335,17.8496,18.0189,6668.089117738,0
+QQXT.US,D,20100512,000000,17.9741,18.2112,17.9452,18.1814,13013.965890632,0
+QQXT.US,D,20100513,000000,18.1246,18.1724,18.001,18.01,4512.9803813563,0
+QQXT.US,D,20100514,000000,17.4889,17.5069,17.4222,17.4611,1943.3118368118,0
+QQXT.US,D,20100517,000000,17.5945,17.6135,17.2827,17.6135,5075.0953754754,0
+QQXT.US,D,20100518,000000,17.7839,17.7839,17.3295,17.3395,4592.2787465981,0
+QQXT.US,D,20100519,000000,17.2339,17.2927,17.0466,17.2628,120352.835348,0
+QQXT.US,D,20100520,000000,16.8842,16.961,16.5714,16.5814,23094.896044094,0
+QQXT.US,D,20100521,000000,16.3731,16.8644,16.2905,16.7786,165902.2178536,0
+QQXT.US,D,20100524,000000,16.6103,16.8164,16.6003,16.6003,33115.599591042,0
+QQXT.US,D,20100525,000000,16.2995,16.676,16.1101,16.6571,39335.00049026,0
+QQXT.US,D,20100526,000000,16.8164,16.9888,16.6202,16.667,11320.594470849,0
+QQXT.US,D,20100527,000000,16.961,16.9888,16.9132,16.9888,8212.9015747903,0
+QQXT.US,D,20100528,000000,17.1412,17.1412,16.9032,17.1034,11631.765271165,0
+QQXT.US,D,20100601,000000,16.8364,16.9888,16.686,16.686,1545.8162338276,0
+QQXT.US,D,20100602,000000,16.7518,17.0466,16.667,17.0376,13499.793849835,0
+QQXT.US,D,20100603,000000,17.1034,17.2249,17.1034,17.2249,11510.308281364,0
+QQXT.US,D,20100604,000000,16.961,16.9978,16.676,16.676,3880.6010129723,0
+QQXT.US,D,20100607,000000,16.696,16.7518,16.3731,16.3731,13276.955405738,0
+QQXT.US,D,20100608,000000,16.41,16.41,16.1381,16.3821,5431.4361306759,0
+QQXT.US,D,20100609,000000,16.5415,16.7786,16.41,16.41,8258.0715296749,0
+QQXT.US,D,20100610,000000,16.7986,16.933,16.7706,16.933,4823.147404897,0
+QQXT.US,D,20100611,000000,16.943,17.0835,16.933,17.0835,3541.3244629504,0
+QQXT.US,D,20100614,000000,17.2439,17.3485,17.1412,17.1412,2728.2652750281,0
+QQXT.US,D,20100615,000000,17.3027,17.4222,17.2827,17.3963,1542.8049035019,0
+QQXT.US,D,20100616,000000,17.3863,17.5268,17.3764,17.4222,6670.0966712884,0
+QQXT.US,D,20100617,000000,17.4222,17.4321,17.2628,17.3295,3587.4981946102,0
+QQXT.US,D,20100618,000000,17.4611,17.5268,17.3575,17.3863,4408.5875967342,0
+QQXT.US,D,20100621,000000,17.5945,17.5945,17.2538,17.2538,6725.3043939251,0
+QQXT.US,D,20100622,000000,17.3126,17.3126,16.952,16.9798,3983.9900208192,0
+QQXT.US,D,20100623,000000,17.0745,17.0745,16.9132,17.0078,6381.0089600272,0
+QQXT.US,D,20100624,000000,16.8942,16.8942,16.7059,16.7518,3035.4209682432,0
+QQXT.US,D,20100625,000000,16.7318,16.8842,16.7318,16.7617,5046.9896257695,0
+QQXT.US,D,20100628,000000,16.8076,16.8644,16.6471,16.7617,2076.8141479151,0
+QQXT.US,D,20100629,000000,16.2905,16.2905,16.0325,16.1481,2148.0822989552,0
+QQXT.US,D,20100630,000000,16.1829,16.2107,15.9059,15.9059,15199.187930271,0
+QQXT.US,D,20100701,000000,15.8621,15.9388,15.5941,15.9388,4953.6383856747,0
+QQXT.US,D,20100702,000000,15.7754,15.9388,15.7754,15.9388,1018.8334268409,0
+QQXT.US,D,20100706,000000,16.0325,16.1201,15.7376,15.8043,7466.0916540321,0
+QQXT.US,D,20100707,000000,15.8332,16.2147,15.8332,16.2147,1696.3827501095,0
+QQXT.US,D,20100708,000000,16.3731,16.3731,16.2237,16.3731,2083.8405853416,0
+QQXT.US,D,20100709,000000,16.3642,16.4937,16.3642,16.4678,5958.4189376626,0
+QQXT.US,D,20100712,000000,16.5136,16.5415,16.3911,16.4479,5158.4088478181,0
+QQXT.US,D,20100713,000000,16.7148,16.8742,16.686,16.8364,8597.3480796968,0
+QQXT.US,D,20100714,000000,16.7617,16.8544,16.7617,16.8364,2111.9463350475,0
+QQXT.US,D,20100715,000000,16.8842,16.923,16.7886,16.8942,7045.509185218,0
+QQXT.US,D,20100716,000000,16.7318,16.7318,16.419,16.4289,6426.1789149117,0
+QQXT.US,D,20100719,000000,16.5037,16.5904,16.4867,16.5814,3972.9484762919,0
+QQXT.US,D,20100720,000000,16.4937,16.676,16.41,16.676,3364.659750513,0
+QQXT.US,D,20100721,000000,16.6471,16.7418,16.4678,16.4678,6631.9531538303,0
+QQXT.US,D,20100722,000000,16.7518,16.923,16.7518,16.8076,1265.7625135432,0
+QQXT.US,D,20100723,000000,16.8164,16.9978,16.7617,16.9978,3578.4642036333,0
+QQXT.US,D,20100726,000000,17.1502,17.2249,17.1502,17.216,3417.8599195993,0
+QQXT.US,D,20100727,000000,17.2927,17.2927,17.0745,17.0835,2585.7289729479,0
+QQXT.US,D,20100728,000000,17.2249,17.2249,17.0376,17.0466,2577.6987587462,0
+QQXT.US,D,20100729,000000,17.207,17.207,16.8544,16.952,1872.0436857717,0
+QQXT.US,D,20100730,000000,16.7706,17.0178,16.7706,17.0178,22320.984150404,0
+QQXT.US,D,20100802,000000,17.2827,17.4222,17.2827,17.4222,4139.5754209772,0
+QQXT.US,D,20100803,000000,17.3664,17.3664,17.2339,17.2827,3598.5397391375,0
+QQXT.US,D,20100804,000000,17.4511,17.5845,17.4511,17.5845,31728.380087698,0
+QQXT.US,D,20100805,000000,17.5169,17.5845,17.5069,17.5845,3281.3462781703,0
+QQXT.US,D,20100806,000000,17.4889,17.5657,17.3295,17.5657,6498.450842727,0
+QQXT.US,D,20100809,000000,17.6693,17.6693,17.5945,17.6693,8570.2461067661,0
+QQXT.US,D,20100810,000000,17.4043,17.5845,17.3485,17.4979,18461.462449712,0
+QQXT.US,D,20100811,000000,17.2339,17.2339,16.943,16.9978,5857.0374833661,0
+QQXT.US,D,20100812,000000,16.8742,17.0078,16.8644,16.9709,6322.7899070648,0
+QQXT.US,D,20100813,000000,16.943,16.943,16.9032,16.9032,1752.5942495214,0
+QQXT.US,D,20100816,000000,16.961,16.961,16.8544,16.9032,1553.8464480293,0
+QQXT.US,D,20100817,000000,17.2538,17.2827,17.2339,17.2827,2799.5334260682,0
+QQXT.US,D,20100818,000000,17.0466,17.3395,17.0466,17.2927,2914.9677552177,0
+QQXT.US,D,20100819,000000,17.1592,17.1592,16.9032,16.9032,37419.794403154,0
+QQXT.US,D,20100820,000000,16.7786,16.8942,16.7318,16.8942,2364.8980824011,0
+QQXT.US,D,20100823,000000,16.8164,16.8842,16.8164,16.8842,3396.7806073198,0
+QQXT.US,D,20100824,000000,16.5037,16.5614,16.4778,16.5415,2446.2040011934,0
+QQXT.US,D,20100825,000000,16.3543,16.6103,16.3543,16.6103,6567.7114402167,0
+QQXT.US,D,20100826,000000,16.676,16.676,16.419,16.419,5173.4654994463,0
+QQXT.US,D,20100827,000000,16.3731,16.696,16.3731,16.676,3215.0970110063,0
+QQXT.US,D,20100830,000000,16.6003,16.6003,16.4867,16.4867,376.41629070476,0
+QQXT.US,D,20100831,000000,16.4289,16.5316,16.41,16.4678,3472.0638654607,0
+QQXT.US,D,20100901,000000,16.7059,16.9798,16.7059,16.9798,2410.0680372857,0
+QQXT.US,D,20100902,000000,17.1224,17.1871,17.1134,17.1871,4582.240978846,0
+QQXT.US,D,20100903,000000,17.5268,17.5268,17.3664,17.4511,2454.2342153951,0
+QQXT.US,D,20100907,000000,17.2927,17.3126,17.2339,17.3126,3149.8515206175,0
+QQXT.US,D,20100908,000000,17.4133,17.5069,17.3764,17.4421,8687.687989466,0
+QQXT.US,D,20100909,000000,17.5557,17.5557,17.4809,17.4809,2122.9878795749,0
+QQXT.US,D,20100910,000000,17.5757,17.7081,17.5757,17.6783,31285.71452983,0
+QQXT.US,D,20100913,000000,17.8217,17.8496,17.7938,17.8406,1501.6500557182,0
+QQXT.US,D,20100914,000000,17.9163,17.9841,17.9074,17.9841,1254.7209690159,0
+QQXT.US,D,20100915,000000,17.8685,18.0568,17.8685,18.0389,25580.247339521,0
+QQXT.US,D,20100916,000000,17.9741,18.01,17.9253,17.993,8128.5843256725,0
+QQXT.US,D,20100917,000000,18.01,18.0956,17.9542,18.0478,6420.1562542605,0
+QQXT.US,D,20100920,000000,18.1146,18.278,18.0767,18.2112,4751.8792538569,0
+QQXT.US,D,20100921,000000,18.3338,18.3816,18.259,18.3058,17344.2588989,0
+QQXT.US,D,20100922,000000,18.3916,18.4194,18.1913,18.259,26968.470619639,0
+QQXT.US,D,20100923,000000,18.0767,18.3626,18.0767,18.1724,26267.834430541,0
+QQXT.US,D,20100924,000000,18.4194,18.5798,18.4194,18.5798,11325.613354724,0
+QQXT.US,D,20100927,000000,18.5599,18.5599,18.3716,18.3716,14760.537479502,0
+QQXT.US,D,20100928,000000,18.4852,18.4942,18.2112,18.4294,9498.7396238378,0
+QQXT.US,D,20100929,000000,18.3816,18.4394,18.3536,18.3716,8534.1101428584,0
+QQXT.US,D,20100930,000000,18.522,18.522,18.2212,18.3536,13027.01498871,0
+QQXT.US,D,20101001,000000,18.4762,18.4762,18.278,18.3536,13529.907153092,0
+QQXT.US,D,20101004,000000,18.268,18.268,18.1246,18.1246,3953.8767175628,0
+QQXT.US,D,20101005,000000,18.4016,18.6466,18.4016,18.55,8916.5490942145,0
+QQXT.US,D,20101006,000000,18.4572,18.4852,18.3248,18.3338,6071.8457132616,0
+QQXT.US,D,20101007,000000,18.531,18.531,18.287,18.4194,14928.168200963,0
+QQXT.US,D,20101008,000000,18.4662,18.5698,18.3248,18.54,21089.350047219,0
+QQXT.US,D,20101011,000000,18.4852,18.5988,18.4662,18.522,18563.847680784,0
+QQXT.US,D,20101012,000000,18.4572,18.531,18.3148,18.531,10239.526883944,0
+QQXT.US,D,20101013,000000,18.6934,18.7791,18.5988,18.7024,42183.718978313,0
+QQXT.US,D,20101014,000000,18.6087,18.6655,18.4572,18.55,18615.040296319,0
+QQXT.US,D,20101015,000000,18.6755,18.6755,18.4394,18.6466,4827.1625119979,0
+QQXT.US,D,20101018,000000,18.5798,18.6366,18.5599,18.5599,8249.037538698,0
+QQXT.US,D,20101019,000000,18.4104,18.4762,18.259,18.259,8300.2301542339,0
+QQXT.US,D,20101020,000000,18.4762,18.6466,18.4572,18.5988,12242.061550494,0
+QQXT.US,D,20101021,000000,18.7123,18.7701,18.513,18.5599,5958.4189376626,0
+QQXT.US,D,20101022,000000,18.6934,18.7602,18.6366,18.7412,10832.758958096,0
+QQXT.US,D,20101025,000000,18.9086,18.9375,18.8737,18.8917,17792.94711742,0
+QQXT.US,D,20101026,000000,18.789,19.0043,18.7602,18.9564,16538.226148405,0
+QQXT.US,D,20101027,000000,18.8548,18.9564,18.7791,18.9564,5014.8687689627,0
+QQXT.US,D,20101028,000000,19.1377,19.1377,18.9285,19.0241,5057.0273935216,0
+QQXT.US,D,20101029,000000,19.0351,19.0709,18.9673,19.0052,6911.0030973395,0
+QQXT.US,D,20101101,000000,19.1089,19.1965,19.0043,19.0043,3508.1998293684,0
+QQXT.US,D,20101102,000000,19.1865,19.2263,19.1865,19.2065,1467.521645361,0
+QQXT.US,D,20101103,000000,19.1965,19.2443,19.06,19.2343,9811.9179777042,0
+QQXT.US,D,20101104,000000,19.4177,19.4177,19.331,19.3788,12122.612114243,0
+QQXT.US,D,20101105,000000,19.4177,19.4824,19.3888,19.4276,6141.1063107513,0
+QQXT.US,D,20101108,000000,19.331,19.3987,19.3221,19.3888,4130.5414300003,0
+QQXT.US,D,20101109,000000,19.4545,19.4545,19.2443,19.2443,7568.4768851038,0
+QQXT.US,D,20101110,000000,19.2831,19.3888,19.1865,19.3689,163791.27529533,0
+QQXT.US,D,20101111,000000,19.1865,19.4177,19.1677,19.3499,26468.589785583,0
+QQXT.US,D,20101112,000000,19.2732,19.2931,19.06,19.06,12547.209690159,0
+QQXT.US,D,20101115,000000,19.2643,19.3031,19.1477,19.1477,4811.1020835945,0
+QQXT.US,D,20101116,000000,19.0142,19.0511,18.8458,18.8548,3775.204451575,0
+QQXT.US,D,20101117,000000,18.8917,18.9663,18.8369,18.9663,5994.5549015703,0
+QQXT.US,D,20101118,000000,19.0989,19.2443,19.0989,19.2343,4869.3211365568,0
+QQXT.US,D,20101119,000000,19.1577,19.2343,19.1089,19.2343,5466.5683178084,0
+QQXT.US,D,20101122,000000,19.2165,19.3221,19.0989,19.3221,6261.5595237768,0
+QQXT.US,D,20101123,000000,19.1187,19.1187,18.9375,18.9963,3072.5607089261,0
+QQXT.US,D,20101124,000000,19.2732,19.4455,19.2732,19.4455,2543.570348389,0
+QQXT.US,D,20101126,000000,19.331,19.3689,19.331,19.3599,1996.5120058981,0
+QQXT.US,D,20101129,000000,19.2343,19.2732,19.0142,19.2443,17675.50523472,0
+QQXT.US,D,20101130,000000,18.9963,19.1287,18.9963,19.0889,7053.5393994197,0
+QQXT.US,D,20101201,000000,19.3599,19.5472,19.3599,19.5003,3978.9711369432,0
+QQXT.US,D,20101202,000000,19.5193,19.6618,19.5103,19.6428,2519.4797057839,0
+QQXT.US,D,20101203,000000,19.7176,19.8202,19.6886,19.8202,5435.4512377768,0
+QQXT.US,D,20101206,000000,19.7176,19.7434,19.6886,19.7434,9370.2561966106,0
+QQXT.US,D,20101207,000000,19.9228,19.9228,19.7714,19.8112,5687.3992083552,0
+QQXT.US,D,20101208,000000,19.848,19.848,19.7534,19.7624,6292.6766038084,0
+QQXT.US,D,20101209,000000,19.8859,19.8859,19.7624,19.8301,2603.7969549018,0
+QQXT.US,D,20101210,000000,19.8301,19.9895,19.8301,19.9796,5377.2321848145,0
+QQXT.US,D,20101213,000000,20.0374,20.0374,19.876,19.876,15513.370060912,0
+QQXT.US,D,20101214,000000,19.9796,20.0562,19.9696,19.9696,5813.875082032,0
+QQXT.US,D,20101215,000000,20.0174,20.114,19.9416,19.9696,11098.759803526,0
+QQXT.US,D,20101216,000000,19.9696,20.2087,19.9516,20.1987,35271.712104199,0
+QQXT.US,D,20101217,000000,20.124,20.2376,20.0941,20.1987,7344.6346642314,0
+QQXT.US,D,20101220,000000,20.1888,20.2276,20.0852,20.1708,2308.6865829892,0
+QQXT.US,D,20101221,000000,20.134,20.134,20.0662,20.114,5198.5599188266,0
+QQXT.US,D,20101222,000000,20.1529,20.1708,20.114,20.114,8027.202871376,0
+QQXT.US,D,20101223,000000,20.104,20.104,20.0374,20.0941,5334.0697834803,0
+QQXT.US,D,20101227,000000,19.858,19.9128,19.858,19.9128,801.01386661974,0
+QQXT.US,D,20101228,000000,19.9984,19.9984,19.9796,19.9796,2230.3919945226,0
+QQXT.US,D,20101229,000000,20.0971,20.1459,20.0971,20.107,2080.8292550159,0
+QQXT.US,D,20101230,000000,20.107,20.107,20.0204,20.107,2588.7403032736,0
+QQXT.US,D,20101231,000000,19.9546,20.0024,19.9446,19.9924,2727.2614982529,0
+QQXT.US,D,20110103,000000,20.1987,20.4179,20.1987,20.2944,3888.631227174,0
+QQXT.US,D,20110104,000000,20.3033,20.3222,20.0463,20.124,37482.028563217,0
+QQXT.US,D,20110105,000000,20.124,20.2744,20.124,20.2276,5828.9317336602,0
+QQXT.US,D,20110106,000000,20.2655,20.2744,20.1618,20.2276,14419.25337593,0
+QQXT.US,D,20110107,000000,20.2655,20.2655,20.0274,20.1429,5637.2103695945,0
+QQXT.US,D,20110110,000000,20.0752,20.1808,20.0174,20.1808,5866.071474343,0
+QQXT.US,D,20110111,000000,20.3033,20.3222,20.2376,20.2844,4226.9040004207,0
+QQXT.US,D,20110112,000000,20.379,20.3989,20.2944,20.3412,5437.4587913272,0
+QQXT.US,D,20110113,000000,20.3691,20.4089,20.3601,20.389,5246.7412040368,0
+QQXT.US,D,20110114,000000,20.3601,20.4478,20.3222,20.4378,6512.50371758,0
+QQXT.US,D,20110118,000000,20.5045,20.6271,20.5045,20.6171,2363.8943056259,0
+QQXT.US,D,20110119,000000,20.6081,20.6081,20.4089,20.4089,10676.169781162,0
+QQXT.US,D,20110120,000000,20.389,20.4857,20.3133,20.4857,8099.4747991913,0
+QQXT.US,D,20110121,000000,20.4757,20.4857,20.3501,20.389,13892.270568944,0
+QQXT.US,D,20110124,000000,20.3989,20.5613,20.379,20.5235,3672.8192205033,0
+QQXT.US,D,20110125,000000,20.4378,20.4946,20.389,20.4757,6032.6984190284,0
+QQXT.US,D,20110126,000000,20.5793,20.6749,20.5135,20.6361,3995.0315653466,0
+QQXT.US,D,20110127,000000,20.7019,20.7217,20.6749,20.7217,12037.291088351,0
+QQXT.US,D,20110128,000000,20.6749,20.6749,20.1618,20.2087,11287.469837266,0
+QQXT.US,D,20110131,000000,20.2326,20.6709,20.1569,20.3083,5201.5712491522,0
+QQXT.US,D,20110201,000000,20.4857,20.6929,20.4857,20.6549,8137.6183166494,0
+QQXT.US,D,20110202,000000,20.6361,20.6451,20.4946,20.4946,8222.9393425425,0
+QQXT.US,D,20110203,000000,20.5893,20.6549,20.4557,20.6549,6572.7303240928,0
+QQXT.US,D,20110204,000000,20.5703,20.7497,20.5703,20.7497,4350.3685437719,0
+QQXT.US,D,20110207,000000,20.7975,20.8632,20.7975,20.8173,7016.3996587368,0
+QQXT.US,D,20110208,000000,20.8075,20.8553,20.8075,20.8553,4684.6262099177,0
+QQXT.US,D,20110209,000000,20.8453,20.8632,20.7685,20.8075,13319.114030297,0
+QQXT.US,D,20110210,000000,20.7685,20.9887,20.7586,20.9887,7903.7383280248,0
+QQXT.US,D,20110211,000000,20.8731,21.1591,20.8173,21.1491,9279.9162868414,0
+QQXT.US,D,20110214,000000,21.1591,21.179,21.0644,21.179,15206.214367697,0
+QQXT.US,D,20110215,000000,21.1202,21.197,21.0545,21.169,11994.128687016,0
+QQXT.US,D,20110216,000000,21.2736,21.3304,21.2169,21.2637,12140.680096197,0
+QQXT.US,D,20110218,000000,21.3673,21.4032,21.3026,21.3304,28016.413572961,0
+QQXT.US,D,20110222,000000,21.0266,21.2069,20.8173,20.8453,6920.0370883164,0
+QQXT.US,D,20110223,000000,20.8353,20.8353,20.5893,20.5893,1280.8191651714,0
+QQXT.US,D,20110224,000000,20.6749,20.7019,20.5235,20.6839,2452.2266618446,0
+QQXT.US,D,20110225,000000,20.8931,20.9688,20.8263,20.9409,4416.6178109359,0
+QQXT.US,D,20110228,000000,21.0316,21.0316,20.8114,20.8682,7698.9678658814,0
+QQXT.US,D,20110301,000000,21.0166,21.0166,20.5523,20.5523,3394.7730537694,0
+QQXT.US,D,20110302,000000,20.6171,20.7685,20.5893,20.7297,2377.9471804789,0
+QQXT.US,D,20110303,000000,20.8831,21.1402,20.8831,21.1402,8333.3547878159,0
+QQXT.US,D,20110304,000000,21.1202,21.1202,20.9309,21.0365,5556.9082275775,0
+QQXT.US,D,20110307,000000,21.0933,21.169,20.7397,20.8353,3055.4965037475,0
+QQXT.US,D,20110308,000000,20.7397,20.9309,20.6171,20.8453,8527.0837054319,0
+QQXT.US,D,20110309,000000,20.7975,20.8353,20.6749,20.8173,7791.315329201,0
+QQXT.US,D,20110310,000000,20.4857,20.6081,20.4657,20.5613,3223.127225208,0
+QQXT.US,D,20110311,000000,20.5135,20.6929,20.389,20.6929,12988.871471252,0
+QQXT.US,D,20110314,000000,20.3989,20.5335,20.3691,20.5045,4354.3836508727,0
+QQXT.US,D,20110315,000000,20.2087,20.4378,20.1888,20.4089,20310.419269654,0
+QQXT.US,D,20110316,000000,20.2844,20.2844,19.9984,20.0562,4635.4411479323,0
+QQXT.US,D,20110317,000000,20.383,20.383,20.1738,20.2117,7073.6149349239,0
+QQXT.US,D,20110318,000000,20.3412,20.3601,20.2376,20.2555,10526.607041655,0
+QQXT.US,D,20110321,000000,20.5613,20.6271,20.4857,20.4857,2823.6240686733,0
+QQXT.US,D,20110322,000000,20.5045,20.5045,20.3989,20.3989,4036.1864131303,0
+QQXT.US,D,20110323,000000,20.4557,20.5793,20.2744,20.5424,21318.211151967,0
+QQXT.US,D,20110324,000000,20.5793,20.9031,20.5793,20.8731,67651.54331901,0
+QQXT.US,D,20110325,000000,20.8931,21.0465,20.8453,20.921,26809.873889156,0
+QQXT.US,D,20110328,000000,21.0365,21.0365,20.8075,20.8173,4759.9094680586,0
+QQXT.US,D,20110329,000000,20.8931,20.9887,20.8931,20.9887,1851.9681502674,0
+QQXT.US,D,20110330,000000,21.2926,21.3842,21.2069,21.3842,6544.6245743868,0
+QQXT.US,D,20110331,000000,21.3742,21.3832,21.2816,21.3832,7345.6384410066,0
+QQXT.US,D,20110401,000000,21.4868,21.6482,21.4778,21.5048,11230.25456108,0
+QQXT.US,D,20110404,000000,21.6392,21.6392,21.5138,21.5138,2371.9245198276,0
+QQXT.US,D,20110405,000000,21.6293,21.706,21.5616,21.5904,44592.783238824,0
+QQXT.US,D,20110406,000000,21.716,21.7439,21.5238,21.6104,17310.130488543,0
+QQXT.US,D,20110407,000000,21.6204,21.6204,21.5815,21.5904,1786.7226598786,0
+QQXT.US,D,20110408,000000,21.6582,21.6582,21.44,21.5138,7843.5117215121,0
+QQXT.US,D,20110411,000000,21.5238,21.5436,21.45,21.4868,2392.0000553319,0
+QQXT.US,D,20110412,000000,21.4968,21.4968,21.3026,21.3494,16690.800218237,0
+QQXT.US,D,20110413,000000,21.5436,21.5815,21.3494,21.46,13136.426657208,0
+QQXT.US,D,20110414,000000,21.3494,21.45,21.3304,21.45,6251.5217560247,0
+QQXT.US,D,20110415,000000,21.5238,21.6781,21.4868,21.6004,9738.6422731137,0
+QQXT.US,D,20110418,000000,21.3394,21.3584,21.1402,21.3304,7330.5817893784,0
+QQXT.US,D,20110419,000000,21.4778,21.4968,21.3752,21.4968,6566.7076634415,0
+QQXT.US,D,20110420,000000,21.7927,21.9441,21.7927,21.9441,3443.9581157548,0
+QQXT.US,D,20110421,000000,21.973,22.0677,21.973,22.0407,8924.5793084162,0
+QQXT.US,D,20110425,000000,22.0497,22.1334,21.9929,22.0587,6400.0807187562,0
+QQXT.US,D,20110426,000000,22.1155,22.2729,22.0975,22.1703,5329.0508996042,0
+QQXT.US,D,20110427,000000,22.2729,22.2919,22.2261,22.2819,2667.0348917402,0
+QQXT.US,D,20110428,000000,22.4353,22.4552,22.3297,22.4453,6838.7311695242,0
+QQXT.US,D,20110429,000000,22.3895,22.4482,22.3605,22.3605,13179.589058543,0
+QQXT.US,D,20110502,000000,22.4821,23.0619,22.4163,22.4552,27346.894463895,0
+QQXT.US,D,20110503,000000,22.4253,22.4253,22.1991,22.2351,10276.666624628,0
+QQXT.US,D,20110504,000000,22.2819,22.2819,22.0497,22.1703,9209.6519125766,0
+QQXT.US,D,20110505,000000,22.1703,22.3207,22.0218,22.1255,36104.846827626,0
+QQXT.US,D,20110506,000000,22.3297,22.4453,22.1703,22.2261,11981.079588939,0
+QQXT.US,D,20110509,000000,22.3017,22.4453,22.2919,22.4163,6690.1722067927,0
+QQXT.US,D,20110510,000000,22.4731,22.6744,22.4731,22.6744,10358.976320195,0
+QQXT.US,D,20110511,000000,22.7102,22.7102,22.4063,22.4821,8266.1017438766,0
+QQXT.US,D,20110512,000000,22.4353,22.7391,22.4353,22.7391,4055.2581718593,0
+QQXT.US,D,20110513,000000,22.7391,22.778,22.5309,22.5887,26591.050552159,0
+QQXT.US,D,20110516,000000,22.4552,22.511,22.2639,22.2639,9840.0237274101,0
+QQXT.US,D,20110517,000000,22.1513,22.2729,22.1255,22.2539,40732.257761356,0
+QQXT.US,D,20110518,000000,22.2351,22.4063,22.1513,22.4063,18319.929924407,0
+QQXT.US,D,20110519,000000,22.511,22.511,22.3775,22.4731,14024.769103272,0
+QQXT.US,D,20110520,000000,22.4641,22.4641,22.2639,22.3297,20640.661828698,0
+QQXT.US,D,20110523,000000,21.9083,22.0587,21.9083,22.0119,42487.863341203,0
+QQXT.US,D,20110524,000000,22.0308,22.0407,21.8983,21.9083,12249.08798792,0
+QQXT.US,D,20110525,000000,21.9182,22.0218,21.8704,21.9631,14627.0351684,0
+QQXT.US,D,20110526,000000,21.8604,22.0776,21.8604,22.0776,3982.986244044,0
+QQXT.US,D,20110527,000000,22.1483,22.1583,22.1125,22.1295,3490.1318474146,0
+QQXT.US,D,20110531,000000,22.3167,22.3167,22.2419,22.2789,1186.4641483014,0
+QQXT.US,D,20110601,000000,22.2819,22.2819,22.0876,22.0876,3085.6098070039,0
+QQXT.US,D,20110602,000000,22.1334,22.1334,22.0218,22.0677,1687.3487591326,0
+QQXT.US,D,20110603,000000,21.8405,21.9631,21.7738,21.8216,5162.4239549189,0
+QQXT.US,D,20110606,000000,21.716,21.7439,21.5904,21.6204,4368.4365257257,0
+QQXT.US,D,20110607,000000,21.6642,21.7399,21.6244,21.6244,13407.446386516,0
+QQXT.US,D,20110608,000000,21.5765,21.5864,21.4828,21.5008,10712.30574507,0
+QQXT.US,D,20110609,000000,21.3892,21.6244,21.3892,21.5964,4555.1390059153,0
+QQXT.US,D,20110610,000000,21.5008,21.5008,21.2119,21.2119,6047.7550706565,0
+QQXT.US,D,20110613,000000,21.2458,21.3125,21.169,21.2368,23639.946833034,0
+QQXT.US,D,20110614,000000,21.3722,21.5198,21.3722,21.5198,844.17626795388,0
+QQXT.US,D,20110615,000000,21.2686,21.4082,21.2119,21.2119,4087.3790286661,0
+QQXT.US,D,20110616,000000,21.0874,21.192,21.0216,21.1073,10898.004448484,0
+QQXT.US,D,20110617,000000,21.3264,21.3444,21.1541,21.1541,4102.4356802943,0
+QQXT.US,D,20110620,000000,21.2976,21.3892,21.2776,21.3165,13225.762790203,0
+QQXT.US,D,20110621,000000,21.3534,21.6831,21.3444,21.6831,4954.6421624499,0
+QQXT.US,D,20110622,000000,21.6642,21.7598,21.6642,21.712,2133.025647327,0
+QQXT.US,D,20110623,000000,21.445,21.6732,21.445,21.6732,1297.88337035,0
+QQXT.US,D,20110624,000000,21.5008,21.5108,21.427,21.427,21009.047905202,0
+QQXT.US,D,20110627,000000,21.5964,21.721,21.5964,21.6921,2205.2975751423,0
+QQXT.US,D,20110628,000000,21.7399,22.0935,21.7399,22.0935,2115.9614421484,0
+QQXT.US,D,20110629,000000,22.1961,22.2609,22.1483,22.2221,38045.147334112,0
+QQXT.US,D,20110630,000000,22.3227,22.4572,22.3227,22.4183,23477.334995449,0
+QQXT.US,D,20110701,000000,22.4891,22.7272,22.4891,22.7172,8671.6275610626,0
+QQXT.US,D,20110705,000000,22.775,22.8826,22.6903,22.8438,9209.6519125766,0
+QQXT.US,D,20110706,000000,22.8338,22.9314,22.8138,22.8926,268969.01335567,0
+QQXT.US,D,20110707,000000,23.0698,23.1824,23.033,23.1645,17770.864028366,0
+QQXT.US,D,20110708,000000,22.9872,23.0698,22.8626,23.0698,15447.120793748,0
+QQXT.US,D,20110711,000000,22.8537,22.8537,22.5469,22.5857,5538.8402456237,0
+QQXT.US,D,20110712,000000,22.5857,22.6803,22.5757,22.5757,6233.4537740709,0
+QQXT.US,D,20110713,000000,22.6046,22.8138,22.6046,22.6435,6066.8268293856,0
+QQXT.US,D,20110714,000000,22.6534,22.7471,22.3367,22.3565,35060.918981404,0
+QQXT.US,D,20110715,000000,22.4323,22.4323,22.2061,22.3087,15809.4842096,0
+QQXT.US,D,20110718,000000,22.2889,22.2889,21.9142,22.0657,6252.5255327999,0
+QQXT.US,D,20110719,000000,22.1863,22.4891,22.1863,22.4621,11047.567187991,0
+QQXT.US,D,20110720,000000,22.4323,22.4423,22.2789,22.3745,23268.549426205,0
+QQXT.US,D,20110721,000000,22.766,22.785,22.6046,22.6435,11824.490412006,0
+QQXT.US,D,20110722,000000,22.6046,22.785,22.5757,22.7471,8361.4605375218,0
+QQXT.US,D,20110725,000000,22.6435,22.766,22.5857,22.6136,6334.8352283674,0
+QQXT.US,D,20110726,000000,22.4891,22.5857,22.4123,22.499,82412.080798513,0
+QQXT.US,D,20110727,000000,22.3745,22.3745,21.9043,21.9601,11622.731280187,0
+QQXT.US,D,20110728,000000,21.9401,22.2061,21.9401,21.9501,10363.995204071,0
+QQXT.US,D,20110729,000000,21.7598,22.1295,21.6343,22.0179,11599.644414358,0
+QQXT.US,D,20110801,000000,22.2789,22.2889,21.473,21.712,249798.88450266,0
+QQXT.US,D,20110802,000000,21.5586,21.6164,21.0216,21.0216,36103.843050851,0
+QQXT.US,D,20110803,000000,21.0794,21.2019,20.6311,21.183,192186.11271255,0
+QQXT.US,D,20110804,000000,20.8213,20.8583,20.127,20.127,41610.562439667,0
+QQXT.US,D,20110805,000000,19.8888,20.3163,19.6358,20.0692,21027.115887156,0
+QQXT.US,D,20110808,000000,19.4745,19.7364,18.7034,18.7422,69077.910116588,0
+QQXT.US,D,20110809,000000,19.0521,19.6169,18.551,19.6169,36353.783467878,0
+QQXT.US,D,20110810,000000,19.2175,19.3709,18.8179,18.8179,13089.249148774,0
+QQXT.US,D,20110811,000000,19.2752,19.7275,19.2752,19.6169,16239.100669391,0
+QQXT.US,D,20110812,000000,19.869,20.0492,19.7454,19.9258,25775.983810687,0
+QQXT.US,D,20110815,000000,20.0592,20.2495,19.9536,20.2495,13875.206363765,0
+QQXT.US,D,20110816,000000,20.0492,20.2216,19.9536,20.137,15353.769553654,0
+QQXT.US,D,20110817,000000,20.3063,20.3731,19.8232,20.0104,17896.336125267,0
+QQXT.US,D,20110818,000000,19.3907,19.3907,18.9295,19.0909,13790.889114647,0
+QQXT.US,D,20110819,000000,18.79,19.2075,18.79,18.8279,3676.8343276041,0
+QQXT.US,D,20110822,000000,19.1497,19.3051,18.8279,18.8279,33960.779635771,0
+QQXT.US,D,20110823,000000,18.8927,19.4934,18.8927,19.4934,2251.4713068021,0
+QQXT.US,D,20110824,000000,19.6169,19.7932,19.5123,19.7644,1461.4989847097,0
+QQXT.US,D,20110825,000000,19.841,19.8978,19.4475,19.4475,1260.7436296672,0
+QQXT.US,D,20110826,000000,19.7364,19.9258,19.2851,19.9058,2795.5183189674,0
+QQXT.US,D,20110829,000000,20.107,20.5175,20.107,20.5175,5893.1734472738,0
+QQXT.US,D,20110830,000000,20.4797,20.8313,20.4797,20.7537,33880.477493754,0
+QQXT.US,D,20110831,000000,20.9758,21.0336,20.651,20.8323,36422.040288592,0
+QQXT.US,D,20110901,000000,20.8393,20.8682,20.5833,20.6022,4845.2304939517,0
+QQXT.US,D,20110902,000000,20.2894,20.2894,20.0403,20.0502,2907.9413177912,0
+QQXT.US,D,20110906,000000,19.597,20.0592,19.3609,20.0592,28266.35398999,0
+QQXT.US,D,20110907,000000,20.3432,20.5355,20.3432,20.5355,3107.6928960585,0
+QQXT.US,D,20110908,000000,20.5923,20.6491,20.392,20.4019,3082.5984766782,0
+QQXT.US,D,20110909,000000,20.127,20.1838,19.7743,19.8232,39650.186397677,0
+QQXT.US,D,20110912,000000,19.879,19.9826,19.6259,19.9826,2769.4201228119,0
+QQXT.US,D,20110913,000000,20.1648,20.2406,20.1648,20.2406,1445.4385563063,0
+QQXT.US,D,20110914,000000,20.2495,20.7625,20.2495,20.7157,3191.0063684012,0
+QQXT.US,D,20110915,000000,20.6022,20.8393,20.6022,20.8393,1265.7625135432,0
+QQXT.US,D,20110916,000000,20.8114,20.916,20.8114,20.916,2154.1049596065,0
+QQXT.US,D,20110919,000000,20.5653,20.7157,20.5653,20.7157,1837.9152754145,0
+QQXT.US,D,20110920,000000,21.0127,21.0127,20.6589,20.6589,1102.1468991835,0
+QQXT.US,D,20110921,000000,20.5923,20.5923,20.107,20.107,5361.1717564111,0
+QQXT.US,D,20110922,000000,19.4934,19.6358,19.1687,19.1687,8849.2960502752,0
+QQXT.US,D,20110923,000000,19.3231,19.6169,19.2951,19.5312,12878.456025979,0
+QQXT.US,D,20110926,000000,19.6358,19.86,19.3051,19.86,2555.6156696915,0
+QQXT.US,D,20110927,000000,20.2216,20.2884,20.1559,20.1559,1462.5027614849,0
+QQXT.US,D,20110928,000000,20.3531,20.3531,19.7096,19.7185,21693.623665897,0
+QQXT.US,D,20110929,000000,20.0692,20.0692,19.1297,19.4844,17697.588323775,0
+QQXT.US,D,20110930,000000,19.1677,19.3709,19.0699,19.1487,36852.660525159,0
+QQXT.US,D,20111003,000000,18.9096,19.0351,18.4016,18.4016,31963.263853098,0
+QQXT.US,D,20111004,000000,18.0956,18.8279,18.0189,18.8279,80273.032490535,0
+QQXT.US,D,20111005,000000,18.7322,19.2553,18.7322,19.2553,9165.4857344672,0
+QQXT.US,D,20111006,000000,19.2463,19.7454,19.2463,19.7454,20469.016000137,0
+QQXT.US,D,20111007,000000,19.7275,19.7275,19.3808,19.6358,32484.223999434,0
+QQXT.US,D,20111010,000000,19.8032,20.0204,19.8032,19.9826,6208.3593546906,0
+QQXT.US,D,20111011,000000,19.9258,20.117,19.8978,20.0782,24423.896494476,0
+QQXT.US,D,20111012,000000,20.2973,20.383,20.2017,20.2316,19689.081445797,0
+QQXT.US,D,20111013,000000,20.2017,20.2973,20.1738,20.2017,6478.3753072228,0
+QQXT.US,D,20111014,000000,20.4497,20.4797,20.2784,20.4697,38824.078111677,0
+QQXT.US,D,20111017,000000,20.3262,20.3432,20.0592,20.0592,6724.3006171499,0
+QQXT.US,D,20111018,000000,19.9258,20.4318,19.9258,20.4219,4239.9530984985,0
+QQXT.US,D,20111019,000000,20.383,20.5275,20.1559,20.1559,38730.726871582,0
+QQXT.US,D,20111020,000000,20.137,20.2495,19.8888,20.2017,55038.084361687,0
+QQXT.US,D,20111021,000000,20.4408,20.6789,20.383,20.6211,203168.43441015,0
+QQXT.US,D,20111024,000000,20.6869,21.1342,20.6869,21.0874,26999.587699671,0
+QQXT.US,D,20111025,000000,20.9638,20.9638,20.5653,20.5653,62233.156286412,0
+QQXT.US,D,20111026,000000,20.7625,20.7725,20.3432,20.6789,18730.474625469,0
+QQXT.US,D,20111027,000000,21.2587,21.4172,21.0027,21.3264,105594.30542205,0
+QQXT.US,D,20111028,000000,21.2019,21.2498,21.1342,21.1641,7477.1331985594,0
+QQXT.US,D,20111031,000000,20.9857,21.0903,20.7845,20.7845,31727.376310923,0
+QQXT.US,D,20111101,000000,20.3063,20.4318,20.2406,20.2406,17128.44689223,0
+QQXT.US,D,20111102,000000,20.5075,20.5355,20.2495,20.4119,18264.72220177,0
+QQXT.US,D,20111103,000000,20.5175,20.7257,20.3262,20.7257,2174.1804951107,0
+QQXT.US,D,20111104,000000,20.651,20.7945,20.4807,20.7367,18752.557714524,0
+QQXT.US,D,20111107,000000,20.7537,20.7537,20.5275,20.7257,851.20270538037,0
+QQXT.US,D,20111108,000000,20.9349,21.0027,20.6391,20.9927,17386.417523459,0
+QQXT.US,D,20111109,000000,20.4797,20.5075,20.1918,20.1918,37026.313907271,0
+QQXT.US,D,20111110,000000,20.3262,20.3262,19.9915,20.1648,6607.8625112252,0
+QQXT.US,D,20111111,000000,20.3531,20.5733,20.3163,20.5553,2085.848138892,0
+QQXT.US,D,20111114,000000,20.4019,20.4019,20.3063,20.3432,1243.6794244885,0
+QQXT.US,D,20111115,000000,20.1918,20.4797,20.1648,20.4219,6341.8616657939,0
+QQXT.US,D,20111116,000000,20.2495,20.3163,19.9636,19.9636,29259.089220675,0
+QQXT.US,D,20111117,000000,19.8232,19.9258,19.6259,19.6458,12504.047288824,0
+QQXT.US,D,20111118,000000,19.7185,19.7185,19.5023,19.5312,41863.514187021,0
+QQXT.US,D,20111121,000000,19.1985,19.333,19.0909,19.2653,32865.659174014,0
+QQXT.US,D,20111122,000000,19.3231,19.333,19.1687,19.2363,2031.6441930305,0
+QQXT.US,D,20111123,000000,18.9485,19.0251,18.9485,19.0251,2137.0407544278,0
+QQXT.US,D,20111125,000000,18.8379,18.8927,18.8379,18.8837,329.23878226977,0
+QQXT.US,D,20111128,000000,19.4645,19.4745,19.2653,19.2653,154980.12276252,0
+QQXT.US,D,20111129,000000,19.4475,19.5123,19.333,19.3419,17126.439338679,0
+QQXT.US,D,20111130,000000,19.9258,20.0702,19.9068,20.0602,3751.1138089699,0
+QQXT.US,D,20111201,000000,20.117,20.137,20.117,20.137,1029.8749713682,0
+QQXT.US,D,20111202,000000,20.3163,20.3432,20.0692,20.0692,7016.3996587368,0
+QQXT.US,D,20111205,000000,20.2884,20.4019,20.2406,20.2784,2876.8242377596,0
+QQXT.US,D,20111206,000000,20.2694,20.2993,20.1937,20.2595,12322.363692511,0
+QQXT.US,D,20111207,000000,20.0314,20.2595,19.9826,20.2027,15548.502248045,0
+QQXT.US,D,20111208,000000,20.0892,20.108,19.8142,19.8142,1057.9807210742,0
+QQXT.US,D,20111209,000000,20.108,20.108,20.0403,20.0403,2710.1972930743,0
+QQXT.US,D,20111212,000000,19.86,19.86,19.7364,19.8032,6912.0068741147,0
+QQXT.US,D,20111213,000000,20.0492,20.0492,19.6826,19.6826,7569.480661879,0
+QQXT.US,D,20111214,000000,19.4296,19.4296,19.3131,19.4007,10367.006534397,0
+QQXT.US,D,20111215,000000,19.3907,19.4555,19.3907,19.4555,795.99498274367,0
+QQXT.US,D,20111216,000000,19.6916,19.6916,19.4555,19.4555,2733.2841589042,0
+QQXT.US,D,20111219,000000,19.5581,19.5581,19.2752,19.2752,6174.2309443333,0
+QQXT.US,D,20111220,000000,19.7185,19.85,19.7185,19.841,5184.5070439736,0
+QQXT.US,D,20111221,000000,19.861,19.861,18.256,19.7842,3845.4688258399,0
+QQXT.US,D,20111222,000000,19.7942,19.8988,19.7942,19.8988,4697.6753079955,0
+QQXT.US,D,20111223,000000,19.9646,20.0314,19.9068,20.0314,2603.7969549018,0
+QQXT.US,D,20111227,000000,20.0214,20.0602,19.9446,20.0214,7720.0471781609,0
+QQXT.US,D,20111228,000000,19.9826,20.0114,19.6637,19.7006,42652.482732338,0
+QQXT.US,D,20111229,000000,19.7006,19.8142,19.6727,19.8042,2828.6429525494,0
+QQXT.US,D,20111230,000000,19.861,19.879,19.7564,19.7564,4340.3307760197,0
+QQXT.US,D,20120103,000000,20.2426,20.2426,20.0792,20.118,19848.681953056,0
+QQXT.US,D,20120104,000000,20.0403,20.0892,20.0403,20.0702,2299.6525920123,0
+QQXT.US,D,20120105,000000,19.9736,20.2326,19.9646,20.2326,2659.0046775385,0
+QQXT.US,D,20120106,000000,20.2515,20.384,20.2515,20.2694,5697.4369761073,0
+QQXT.US,D,20120109,000000,20.2126,20.4328,20.2126,20.4229,4999.8121173345,0
+QQXT.US,D,20120110,000000,20.6979,20.6979,20.5853,20.6609,2014.5799878519,0
+QQXT.US,D,20120111,000000,20.7177,20.8045,20.7177,20.7945,104436.95080023,0
+QQXT.US,D,20120112,000000,20.6899,20.9101,20.6899,20.9101,7292.4382719203,0
+QQXT.US,D,20120113,000000,20.7467,20.8323,20.6979,20.8323,6816.6480804695,0
+QQXT.US,D,20120117,000000,21.1093,21.1382,21.0525,21.0525,6795.56876819,0
+QQXT.US,D,20120118,000000,21.2149,21.3742,21.187,21.3653,21580.196890297,0
+QQXT.US,D,20120119,000000,21.4858,21.5706,21.449,21.5526,9207.6443590261,0
+QQXT.US,D,20120120,000000,21.467,21.5138,21.449,21.4958,3737.0609341169,0
+QQXT.US,D,20120123,000000,21.4768,21.5805,21.3484,21.4112,4877.3513507585,0
+QQXT.US,D,20120124,000000,21.2816,21.439,21.2816,21.439,2824.6278454485,0
+QQXT.US,D,20120125,000000,21.3922,21.6004,21.3922,21.6004,11675.931449274,0
+QQXT.US,D,20120126,000000,21.8216,21.8505,21.5904,21.6682,14145.222316297,0
+QQXT.US,D,20120127,000000,21.6004,21.8216,21.6004,21.8216,37167.846432576,0
+QQXT.US,D,20120130,000000,21.5326,21.6382,21.4858,21.6004,39930.240117961,0
+QQXT.US,D,20120131,000000,21.7638,21.7738,21.5228,21.6283,12560.258788236,0
+QQXT.US,D,20120201,000000,21.7638,21.8903,21.7638,21.8316,6928.0673025181,0
+QQXT.US,D,20120202,000000,21.9272,21.9641,21.8704,21.9551,2866.7864700075,0
+QQXT.US,D,20120203,000000,22.2101,22.2649,22.1813,22.2649,5021.8952063892,0
+QQXT.US,D,20120206,000000,22.1633,22.2649,22.1633,22.2469,6972.2334806274,0
+QQXT.US,D,20120207,000000,22.2011,22.2649,22.1723,22.2011,38478.778901004,0
+QQXT.US,D,20120208,000000,22.1911,22.2371,22.0417,22.1813,42431.651841791,0
+QQXT.US,D,20120209,000000,22.1911,22.2749,22.0607,22.2749,20621.59006997,0
+QQXT.US,D,20120210,000000,21.9551,22.0697,21.9551,22.0417,13817.991087578,0
+QQXT.US,D,20120213,000000,22.2011,22.2559,22.1911,22.2469,26175.486967221,0
+QQXT.US,D,20120214,000000,22.2271,22.3037,22.2191,22.2839,2883.8506751861,0
+QQXT.US,D,20120215,000000,22.4482,22.4761,22.2938,22.2938,24873.588489771,0
+QQXT.US,D,20120216,000000,22.3137,22.4951,22.2938,22.4761,2398.0227159832,0
+QQXT.US,D,20120217,000000,22.4761,22.4761,22.3984,22.4283,16106.602135063,0
+QQXT.US,D,20120221,000000,22.514,22.514,22.2559,22.2559,13338.185789026,0
+QQXT.US,D,20120222,000000,22.2649,22.2839,22.2011,22.2839,3256.25185879,0
+QQXT.US,D,20120223,000000,22.3417,22.504,22.3037,22.4851,5431.4361306759,0
+QQXT.US,D,20120224,000000,22.504,22.5618,22.4851,22.4951,6367.9598619494,0
+QQXT.US,D,20120227,000000,22.3037,22.5917,22.3037,22.5528,7357.6837623091,0
+QQXT.US,D,20120228,000000,22.5528,22.6774,22.5528,22.6495,4572.2032110939,0
+QQXT.US,D,20120229,000000,22.5977,22.6455,22.4911,22.5678,49912.800147451,0
+QQXT.US,D,20120301,000000,22.6694,22.7431,22.5618,22.7042,2271.5468423063,0
+QQXT.US,D,20120302,000000,22.763,22.8208,22.7232,22.772,13749.734266864,0
+QQXT.US,D,20120305,000000,22.7232,22.8108,22.5339,22.6196,13635.303714489,0
+QQXT.US,D,20120306,000000,22.3605,22.3605,22.2271,22.2559,50794.116156088,0
+QQXT.US,D,20120307,000000,22.2649,22.3705,22.2649,22.3705,804.02519694538,0
+QQXT.US,D,20120308,000000,22.4851,22.6196,22.4851,22.6106,2562.642107118,0
+QQXT.US,D,20120309,000000,22.6295,22.7431,22.6295,22.7232,5597.059298586,0
+QQXT.US,D,20120312,000000,22.7232,22.7232,22.6016,22.6106,2669.0424452906,0
+QQXT.US,D,20120313,000000,22.763,22.8208,22.7531,22.8208,741.79103688219,0
+QQXT.US,D,20120314,000000,22.9384,22.9384,22.7909,22.7909,4089.3865822166,0
+QQXT.US,D,20120315,000000,22.8497,22.9474,22.8497,22.9474,2268.5355119807,0
+QQXT.US,D,20120316,000000,22.9652,22.9932,22.9474,22.9474,1877.0625696478,0
+QQXT.US,D,20120319,000000,22.9384,23.0948,22.9284,23.04,5957.4151608874,0
+QQXT.US,D,20120320,000000,22.8896,22.9842,22.8896,22.9742,4320.2552405155,0
+QQXT.US,D,20120321,000000,23.0022,23.1137,22.9842,23.1048,4045.2204041072,0
+QQXT.US,D,20120322,000000,22.9084,22.9842,22.8308,22.9652,14699.307096215,0
+QQXT.US,D,20120323,000000,22.8596,22.9474,22.8596,22.9384,5317.0055783017,0
+QQXT.US,D,20120326,000000,23.1336,23.2741,23.1336,23.2741,982.69746293324,0
+QQXT.US,D,20120327,000000,23.293,23.302,23.2572,23.284,7512.2653856919,0
+QQXT.US,D,20120328,000000,23.2472,23.2472,22.8497,22.9842,9955.4580565596,0
+QQXT.US,D,20120329,000000,22.8208,22.9284,22.7232,22.9284,3767.1742373733,0
+QQXT.US,D,20120330,000000,22.8398,23.012,22.8398,22.9553,4144.5943048533,0
+QQXT.US,D,20120402,000000,22.8796,23.1436,22.8796,23.0948,6986.2863554804,0
+QQXT.US,D,20120403,000000,23.04,23.0948,22.9652,22.9932,2438.1737869917,0
+QQXT.US,D,20120404,000000,22.9184,22.9184,22.6863,22.7042,3641.7021404717,0
+QQXT.US,D,20120405,000000,22.7431,22.8398,22.7431,22.8308,6521.5377085569,0
+QQXT.US,D,20120409,000000,22.4951,22.6106,22.4951,22.6106,3570.4339894316,0
+QQXT.US,D,20120410,000000,22.4183,22.4661,22.0885,22.1344,32379.831214811,0
+QQXT.US,D,20120411,000000,22.4183,22.4183,22.3037,22.3227,3484.1091867633,0
+QQXT.US,D,20120412,000000,22.3327,22.6106,22.3327,22.6016,1151.331961169,0
+QQXT.US,D,20120413,000000,22.4482,22.514,22.3984,22.3984,4162.6622868071,0
+QQXT.US,D,20120416,000000,22.2938,22.2938,22.1633,22.2371,10765.505914156,0
+QQXT.US,D,20120417,000000,22.4482,22.6395,22.4482,22.6016,1342.0495484594,0
+QQXT.US,D,20120418,000000,22.5528,22.6395,22.5528,22.6395,524.97525343624,0
+QQXT.US,D,20120419,000000,22.6016,22.6016,22.4383,22.4951,3313.4671349771,0
+QQXT.US,D,20120420,000000,22.5618,22.6106,22.4761,22.4761,3473.067642236,0
+QQXT.US,D,20120423,000000,22.2469,22.2469,22.1075,22.2371,2625.8800439564,0
+QQXT.US,D,20120424,000000,22.1911,22.2649,22.1723,22.1723,1967.4024794169,0
+QQXT.US,D,20120425,000000,22.2938,22.4572,22.2938,22.4572,3095.647574756,0
+QQXT.US,D,20120426,000000,22.4482,22.5717,22.4482,22.5339,1808.8057489333,0
+QQXT.US,D,20120427,000000,22.9284,23.022,22.9284,23.0022,5491.6627371887,0
+QQXT.US,D,20120430,000000,22.9842,23.0668,22.9474,23.012,59360.347155753,0
+QQXT.US,D,20120501,000000,23.2472,23.2472,23.1336,23.1336,10519.580604229,0
+QQXT.US,D,20120502,000000,23.0022,23.1526,22.9474,23.1526,12457.873557164,0
+QQXT.US,D,20120503,000000,23.032,23.032,22.6395,22.6395,57359.820042755,0
+QQXT.US,D,20120504,000000,22.4283,22.4283,22.2271,22.2371,9508.7773915899,0
+QQXT.US,D,20120507,000000,22.2371,22.4661,22.2371,22.4283,10376.040525373,0
+QQXT.US,D,20120508,000000,22.1813,22.1911,21.8017,22.1911,4857.2758152543,0
+QQXT.US,D,20120509,000000,21.8216,22.0697,21.8116,22.0318,29716.811430172,0
+QQXT.US,D,20120510,000000,22.1265,22.2271,22.1075,22.1075,12064.393061281,0
+QQXT.US,D,20120511,000000,22.0417,22.3605,22.0417,22.1911,10192.34937551,0
+QQXT.US,D,20120514,000000,21.9641,22.0985,21.9641,22.0228,5658.289681874,0
+QQXT.US,D,20120515,000000,22.0417,22.1533,21.8804,21.9083,8072.3728262606,0
+QQXT.US,D,20120516,000000,21.9939,22.0607,21.8804,21.8804,1717.4620623889,0
+QQXT.US,D,20120517,000000,21.7738,21.8604,21.3742,21.3742,3859.5217006928,0
+QQXT.US,D,20120518,000000,21.3832,21.4112,21.1003,21.1003,4527.0332562093,0
+QQXT.US,D,20120521,000000,21.1471,21.6283,21.1471,21.6283,3031.4058611424,0
+QQXT.US,D,20120522,000000,21.7439,21.7927,21.6582,21.6682,22629.143620395,0
+QQXT.US,D,20120523,000000,21.5048,21.716,21.4112,21.716,13359.265101305,0
+QQXT.US,D,20120524,000000,21.8116,21.8116,21.6204,21.726,3143.8288599662,0
+QQXT.US,D,20120525,000000,21.8316,21.8604,21.8017,21.8415,3773.1968980246,0
+QQXT.US,D,20120529,000000,21.984,21.984,21.8804,21.8804,729.74571557964,0
+QQXT.US,D,20120530,000000,21.7638,21.7638,21.5805,21.706,5875.10546532,0
+QQXT.US,D,20120531,000000,21.459,21.6104,21.439,21.6104,2396.0151624327,0
+QQXT.US,D,20120601,000000,21.1571,21.1571,20.9479,20.9758,119251.69222559,0
+QQXT.US,D,20120604,000000,20.9668,21.1003,20.8701,21.0336,92742.951369003,0
+QQXT.US,D,20120605,000000,21.0654,21.2478,21.0555,21.2089,10314.810142086,0
+QQXT.US,D,20120606,000000,21.434,21.7389,21.434,21.6422,12266.152193099,0
+QQXT.US,D,20120607,000000,21.8853,21.9312,21.6144,21.6234,9416.4299282704,0
+QQXT.US,D,20120608,000000,21.7488,21.7778,21.7488,21.7778,943.55016869994,0
+QQXT.US,D,20120611,000000,21.6482,21.696,21.5048,21.5426,8249.037538698,0
+QQXT.US,D,20120612,000000,21.439,21.6582,21.439,21.6582,5966.4491518643,0
+QQXT.US,D,20120613,000000,21.6582,21.726,21.4201,21.439,8932.6095226179,0
+QQXT.US,D,20120614,000000,21.4768,21.726,21.4768,21.726,9730.612058912,0
+QQXT.US,D,20120615,000000,21.8555,21.9401,21.8455,21.9401,11289.477390817,0
+QQXT.US,D,20120618,000000,21.9551,22.1813,21.9551,22.1533,4046.2241808824,0
+QQXT.US,D,20120619,000000,22.2749,22.4851,22.2749,22.4572,5370.205747388,0
+QQXT.US,D,20120620,000000,22.4572,22.5339,22.3605,22.4482,197305.37426613,0
+QQXT.US,D,20120621,000000,22.4243,22.4243,21.8455,21.8455,485754.68349836,0
+QQXT.US,D,20120622,000000,21.8943,22.0657,21.8654,22.0657,5207.5939098035,0
+QQXT.US,D,20120625,000000,21.8355,21.8355,21.6333,21.71,4475.8406406734,0
+QQXT.US,D,20120626,000000,21.7588,21.9989,21.7588,21.9889,6641.9909215825,0
+QQXT.US,D,20120627,000000,22.0467,22.0657,21.9132,21.9591,6371.9749690502,0
+QQXT.US,D,20120628,000000,21.5168,21.701,21.5088,21.701,4630.4222640562,0
+QQXT.US,D,20120629,000000,22.1225,22.2997,22.1225,22.2997,17761.830037388,0
+QQXT.US,D,20120702,000000,22.2231,22.3665,22.2231,22.3665,5661.3010121997,0
+QQXT.US,D,20120703,000000,22.4243,22.5877,22.4243,22.5877,11617.712396312,0
+QQXT.US,D,20120705,000000,22.6166,22.6923,22.4871,22.6455,99792.475661321,0
+QQXT.US,D,20120706,000000,22.6066,22.6166,22.3277,22.3665,8816.1714166932,0
+QQXT.US,D,20120709,000000,22.2699,22.2799,22.2429,22.2699,1629.1297061702,0
+QQXT.US,D,20120710,000000,21.9889,21.9889,21.969,21.969,11225.235677203,0
+QQXT.US,D,20120711,000000,22.0367,22.0657,21.8555,21.8754,37578.391133638,0
+QQXT.US,D,20120712,000000,21.6422,21.9401,21.6422,21.9132,2421.109581813,0
+QQXT.US,D,20120713,000000,21.9132,22.0935,21.9132,22.0935,113902.56579048,0
+QQXT.US,D,20120716,000000,22.0836,22.0836,21.9401,21.9401,3572.441542982,0
+QQXT.US,D,20120717,000000,22.0268,22.1633,22.0268,22.1633,529.99413731231,0
+QQXT.US,D,20120718,000000,22.2899,22.3855,22.2899,22.2899,6527.5603692082,0
+QQXT.US,D,20120719,000000,22.4243,22.4911,22.3665,22.4532,3129.7759851132,0
+QQXT.US,D,20120720,000000,22.3097,22.3097,22.0268,22.0268,6796.5725449652,0
+QQXT.US,D,20120723,000000,21.4898,21.729,21.4898,21.729,987.7163468093,0
+QQXT.US,D,20120724,000000,21.5267,21.5346,21.3544,21.3912,4541.0861310623,0
+QQXT.US,D,20120725,000000,21.5088,21.5088,21.3514,21.4898,6250.5179792495,0
+QQXT.US,D,20120726,000000,21.7488,21.8555,21.5944,21.8066,4756.898137733,0
+QQXT.US,D,20120727,000000,21.979,22.3655,21.979,22.3635,3604.5623997888,0
+QQXT.US,D,20120730,000000,22.3377,22.3855,22.1961,22.2231,11205.160141699,0
+QQXT.US,D,20120731,000000,22.0836,22.0836,22.0109,22.0109,12292.250389255,0
+QQXT.US,D,20120801,000000,21.9501,21.9889,21.9401,21.9401,2222.3617803209,0
+QQXT.US,D,20120802,000000,21.7588,21.8555,21.71,21.8066,22416.34294405,0
+QQXT.US,D,20120803,000000,22.2529,22.2899,22.2061,22.2071,9089.198699551,0
+QQXT.US,D,20120806,000000,22.3277,22.3765,22.3187,22.3187,11653.848360219,0
+QQXT.US,D,20120807,000000,22.4911,22.8168,22.4911,22.759,4174.7076081096,0
+QQXT.US,D,20120808,000000,22.6833,22.7431,22.6833,22.7013,3203.0516897037,0
+QQXT.US,D,20120809,000000,22.6833,22.6833,22.6036,22.6355,1312.9400219782,0
+QQXT.US,D,20120810,000000,22.5977,22.6495,22.5299,22.6495,6077.8683739129,0
+QQXT.US,D,20120813,000000,22.5588,22.6744,22.5299,22.6654,5383.2548454657,0
+QQXT.US,D,20120814,000000,22.7501,22.788,22.6784,22.6784,4106.4507873952,0
+QQXT.US,D,20120815,000000,22.6833,22.8566,22.6833,22.8278,14252.626431245,0
+QQXT.US,D,20120816,000000,22.8666,23.0082,22.7919,23.0082,2904.9299874656,0
+QQXT.US,D,20120817,000000,23.0002,23.028,22.9772,22.9772,1908.1796496794,0
+QQXT.US,D,20120820,000000,22.9902,22.9902,22.8168,22.9124,10426.229364134,0
+QQXT.US,D,20120821,000000,22.9524,23.053,22.8566,22.8756,4528.0370329845,0
+QQXT.US,D,20120822,000000,22.9055,22.9932,22.8467,22.9154,15546.494694494,0
+QQXT.US,D,20120823,000000,22.8566,22.8636,22.7451,22.7979,15972.096047185,0
+QQXT.US,D,20120824,000000,22.7102,22.9902,22.7102,22.9622,3078.5833695774,0
+QQXT.US,D,20120827,000000,22.9722,22.9722,22.8318,22.8467,9043.0249678913,0
+QQXT.US,D,20120828,000000,22.9025,22.9055,22.8666,22.8856,1482.5782969892,0
+QQXT.US,D,20120829,000000,22.8078,22.9602,22.8078,22.9602,4562.1654433417,0
+QQXT.US,D,20120830,000000,22.7152,22.8029,22.7152,22.7152,25516.005625907,0
+QQXT.US,D,20120831,000000,22.8556,22.8856,22.8078,22.8467,10926.11019819,0
+QQXT.US,D,20120904,000000,22.6265,22.8866,22.6166,22.8866,2036.6630769066,0
+QQXT.US,D,20120905,000000,22.778,22.8268,22.778,22.7989,786.96099176676,0
+QQXT.US,D,20120906,000000,23.2821,23.288,23.2741,23.2741,3643.7096940221,0
+QQXT.US,D,20120907,000000,23.4146,23.4534,23.3668,23.4146,11105.786240953,0
+QQXT.US,D,20120910,000000,23.3867,23.4634,23.3299,23.3379,1705.4167410864,0
+QQXT.US,D,20120911,000000,23.3608,23.3847,23.3458,23.3847,1294.8720400244,0
+QQXT.US,D,20120912,000000,23.4245,23.4245,23.2163,23.2532,5390.2812828922,0
+QQXT.US,D,20120913,000000,23.2821,23.6049,23.2253,23.5481,26542.869266949,0
+QQXT.US,D,20120914,000000,23.6237,23.8449,23.6237,23.8241,111276.68574652,0
+QQXT.US,D,20120917,000000,23.7303,23.7673,23.7303,23.7473,11967.026714086,0
+QQXT.US,D,20120918,000000,23.6925,23.6925,23.6337,23.6457,3203.0516897037,0
+QQXT.US,D,20120919,000000,23.7303,23.8808,23.7135,23.8539,2582.7176426223,0
+QQXT.US,D,20120920,000000,23.7303,23.7303,23.7215,23.7215,340.28032679711,0
+QQXT.US,D,20120921,000000,23.8759,23.8759,23.7224,23.7224,2987.239683033,0
+QQXT.US,D,20120924,000000,23.6647,23.7224,23.6247,23.7045,3144.8326367414,0
+QQXT.US,D,20120925,000000,23.7713,23.7713,23.567,23.567,1556.8577783549,0
+QQXT.US,D,20120926,000000,23.3747,23.3747,23.2054,23.2203,26840.990969188,0
+QQXT.US,D,20120927,000000,23.309,23.4733,23.29,23.4733,999.76166811185,0
+QQXT.US,D,20120928,000000,23.3189,23.4146,23.308,23.3558,14844.85472862,0
+QQXT.US,D,20121001,000000,23.4345,23.4345,23.4345,23.4345,228.8611047485,0
+QQXT.US,D,20121002,000000,23.5869,23.5869,23.3857,23.4395,3007.3152185373,0
+QQXT.US,D,20121003,000000,23.5202,23.6447,23.5112,23.6208,8834.239398647,0
+QQXT.US,D,20121004,000000,23.7791,23.8759,23.7791,23.8759,3176.9534935482,0
+QQXT.US,D,20121005,000000,23.9884,24.0163,23.8349,23.8349,6202.3366940393,0
+QQXT.US,D,20121008,000000,23.8927,23.8927,23.7693,23.7981,3383.731509242,0
+QQXT.US,D,20121009,000000,23.8359,23.8359,23.3946,23.3946,4601.312737575,0
+QQXT.US,D,20121010,000000,23.3189,23.3289,23.1954,23.1984,1926.2476316332,0
+QQXT.US,D,20121011,000000,23.3847,23.4245,23.3279,23.3279,7914.7798725522,0
+QQXT.US,D,20121012,000000,23.3189,23.3478,23.1954,23.2243,2976.1981385057,0
+QQXT.US,D,20121015,000000,23.2064,23.3658,23.2064,23.3658,4863.2984759056,0
+QQXT.US,D,20121016,000000,23.5481,23.5769,23.5481,23.5769,502.89216438156,0
+QQXT.US,D,20121017,000000,23.6158,23.7403,23.6158,23.6945,2496.392839954,0
+QQXT.US,D,20121018,000000,23.5969,23.6257,23.5271,23.5869,1231.634103186,0
+QQXT.US,D,20121019,000000,23.4325,23.4325,23.0629,23.1586,5952.3962770113,0
+QQXT.US,D,20121022,000000,23.1944,23.1944,23.0072,23.0818,3561.3999984547,0
+QQXT.US,D,20121023,000000,22.8019,22.9662,22.6893,22.9662,42525.003081886,0
+QQXT.US,D,20121024,000000,22.8438,22.8736,22.77,22.77,1922.2325245323,0
+QQXT.US,D,20121025,000000,22.9602,23.029,22.8856,22.9114,3539.3169094,0
+QQXT.US,D,20121026,000000,22.9882,23.053,22.9005,23.053,2505.4268309309,0
+QQXT.US,D,20121031,000000,23.1296,23.1296,22.9015,23.017,8643.5218113566,0
+QQXT.US,D,20121101,000000,23.1954,23.4205,23.1954,23.4205,25272.08786953,0
+QQXT.US,D,20121102,000000,23.5301,23.5301,23.2243,23.2452,13021.996104834,0
+QQXT.US,D,20121105,000000,23.1754,23.3279,23.1754,23.3279,23330.783586268,0
+QQXT.US,D,20121106,000000,23.3478,23.4943,23.1954,23.4245,4312.2250263138,0
+QQXT.US,D,20121107,000000,22.9972,23.1296,22.9374,23.1296,7003.350560659,0
+QQXT.US,D,20121108,000000,22.9702,23.059,22.7172,22.7172,11082.699375123,0
+QQXT.US,D,20121109,000000,22.6226,22.8836,22.6226,22.7461,2661.0122310889,0
+QQXT.US,D,20121112,000000,22.8438,22.8438,22.7361,22.7361,6956.173052224,0
+QQXT.US,D,20121113,000000,22.772,22.8766,22.7461,22.7909,8327.3321271646,0
+QQXT.US,D,20121114,000000,22.6714,22.6893,22.2938,22.2938,4040.2015202311,0
+QQXT.US,D,20121115,000000,22.3227,22.3994,22.2739,22.3994,1448.4498866319,0
+QQXT.US,D,20121116,000000,22.4093,22.506,22.3137,22.4482,3864.5405845689,0
+QQXT.US,D,20121119,000000,22.6983,22.8258,22.6983,22.8148,2402.037823084,0
+QQXT.US,D,20121120,000000,22.9035,22.9972,22.8138,22.9035,4899.4344398132,0
+QQXT.US,D,20121121,000000,22.9972,23.017,22.9234,23.017,1621.0994919685,0
+QQXT.US,D,20121123,000000,23.2382,23.2382,23.1685,23.1685,699.63241232325,0
+QQXT.US,D,20121126,000000,23.1586,23.1754,23.0998,23.1266,62653.738755227,0
+QQXT.US,D,20121127,000000,23.1854,23.29,23.1496,23.1586,50319.329741413,0
+QQXT.US,D,20121128,000000,23.3747,23.5013,23.3747,23.4634,1777.6886689017,0
+QQXT.US,D,20121129,000000,23.5869,23.7593,23.5112,23.6218,90588.846409396,0
+QQXT.US,D,20121130,000000,23.6089,23.7035,23.5571,23.7035,6281.6350592811,0
+QQXT.US,D,20121203,000000,23.7135,23.7693,23.4823,23.5112,10403.142498304,0
+QQXT.US,D,20121204,000000,23.5202,23.6347,23.3946,23.6347,5241.7223201607,0
+QQXT.US,D,20121205,000000,23.7224,23.7224,23.5351,23.6158,22729.521297916,0
+QQXT.US,D,20121206,000000,23.5969,23.6447,23.5391,23.6347,28701.993110432,0
+QQXT.US,D,20121207,000000,23.7791,23.7881,23.5301,23.6247,7064.580943947,0
+QQXT.US,D,20121210,000000,23.5969,23.7693,23.5969,23.7135,21861.254387357,0
+QQXT.US,D,20121211,000000,23.7881,23.9983,23.7791,23.9505,11655.85591377,0
+QQXT.US,D,20121212,000000,24.0362,24.0831,23.9884,24.0083,9027.9683162631,0
+QQXT.US,D,20121213,000000,24.1129,24.1129,23.7871,23.8459,3078.5833695774,0
+QQXT.US,D,20121214,000000,23.8359,23.9127,23.8261,23.8659,16317.395257858,0
+QQXT.US,D,20121217,000000,23.9505,24.093,23.8559,24.093,20358.600554864,0
+QQXT.US,D,20121218,000000,24.0651,24.373,24.0651,24.3271,9852.0690487127,0
+QQXT.US,D,20121219,000000,24.4338,24.4338,24.1129,24.1229,17061.19384829,0
+QQXT.US,D,20121220,000000,24.0263,24.1329,23.9884,24.1229,22232.651794186,0
+QQXT.US,D,20121221,000000,23.6158,23.6945,23.6158,23.6607,2663.0197846393,0
+QQXT.US,D,20121224,000000,23.6447,23.6745,23.6247,23.6367,4848.2418242774,0
+QQXT.US,D,20121226,000000,23.6547,23.6547,23.3837,23.4345,1684.3374288069,0
+QQXT.US,D,20121227,000000,23.4245,23.5202,23.1586,23.4534,9976.5373688391,0
+QQXT.US,D,20121228,000000,23.2811,23.4245,23.2721,23.2721,9983.5638062656,0
+QQXT.US,D,20121231,000000,23.2442,23.5969,23.2442,23.5969,6080.8797042386,0
+QQXT.US,D,20130102,000000,24.1229,24.2694,24.103,24.2684,34147.48211596,0
+QQXT.US,D,20130103,000000,24.3311,24.4028,24.2494,24.2494,48580.788366744,0
+QQXT.US,D,20130104,000000,24.3948,24.4426,24.3809,24.4198,4503.9463903794,0
+QQXT.US,D,20130107,000000,24.3172,24.3948,24.2684,24.3849,11699.018315104,0
+QQXT.US,D,20130108,000000,24.3172,24.376,24.2156,24.3271,9930.3636371793,0
+QQXT.US,D,20130109,000000,24.4905,24.5364,24.4138,24.4905,17992.698695687,0
+QQXT.US,D,20130110,000000,24.6928,24.6928,24.4866,24.5862,1505.6651628191,0
+QQXT.US,D,20130111,000000,24.5762,24.5961,24.4905,24.5961,7993.0744610188,0
+QQXT.US,D,20130114,000000,24.605,24.625,24.5462,24.5961,1452.4649937328,0
+QQXT.US,D,20130115,000000,24.5762,24.6938,24.5762,24.6928,3693.8985327828,0
+QQXT.US,D,20130116,000000,24.606,24.6539,24.5832,24.625,16009.235787867,0
+QQXT.US,D,20130117,000000,24.6858,24.7964,24.6858,24.7376,4313.228803089,0
+QQXT.US,D,20130118,000000,24.8123,24.8611,24.7156,24.8611,9850.0614951623,0
+QQXT.US,D,20130122,000000,24.8641,24.9478,24.8153,24.9478,6777.5007862362,0
+QQXT.US,D,20130123,000000,24.9378,24.9398,24.888,24.9398,3640.6983636965,0
+QQXT.US,D,20130124,000000,25.156,25.2347,24.9767,25.1171,5668.3274496261,0
+QQXT.US,D,20130125,000000,25.156,25.3313,25.1471,25.3233,14967.315495196,0
+QQXT.US,D,20130128,000000,25.3403,25.3403,25.2147,25.2537,5072.0840451498,0
+QQXT.US,D,20130129,000000,25.1052,25.3263,25.1052,25.2925,11580.572655628,0
+QQXT.US,D,20130130,000000,25.2247,25.3503,25.1659,25.1949,37226.065485538,0
+QQXT.US,D,20130131,000000,25.156,25.2347,25.1211,25.1659,6902.9728831378,0
+QQXT.US,D,20130201,000000,25.4279,25.5246,25.4239,25.4857,2637.925365259,0
+QQXT.US,D,20130204,000000,25.4569,25.4668,25.1371,25.1371,6438.2242362143,0
+QQXT.US,D,20130205,000000,25.4369,25.6123,25.3313,25.5256,16471.97688124,0
+QQXT.US,D,20130206,000000,25.3881,25.3881,25.3313,25.3623,2794.5145421922,0
+QQXT.US,D,20130207,000000,25.3981,25.3981,25.1699,25.2925,6428.1864684622,0
+QQXT.US,D,20130208,000000,25.6382,25.6581,25.5246,25.6202,14310.845484207,0
+QQXT.US,D,20130211,000000,25.5933,25.6382,25.5246,25.6382,35504.588316048,0
+QQXT.US,D,20130212,000000,25.6242,25.6352,25.5864,25.5864,17273.994524635,0
+QQXT.US,D,20130213,000000,25.7039,25.7677,25.6372,25.6392,14029.787987147,0
+QQXT.US,D,20130214,000000,25.4668,25.6023,25.4668,25.5993,11106.790017728,0
+QQXT.US,D,20130215,000000,25.5933,25.6481,25.5545,25.6202,5219.6392311061,0
+QQXT.US,D,20130219,000000,25.6681,25.676,25.6123,25.6611,5974.479366066,0
+QQXT.US,D,20130220,000000,25.6681,25.677,25.2735,25.2925,12769.04435748,0
+QQXT.US,D,20130221,000000,25.1769,25.1769,24.9767,25.0783,18452.428458735,0
+QQXT.US,D,20130222,000000,25.1669,25.3095,25.1371,25.3025,54768.068409156,0
+QQXT.US,D,20130225,000000,25.4569,25.5057,25.0494,25.0494,10185.322938083,0
+QQXT.US,D,20130226,000000,25.0085,25.0085,24.8521,24.9737,10373.029195048,0
+QQXT.US,D,20130227,000000,25.0046,25.5276,25.0046,25.5157,9637.2608188172,0
+QQXT.US,D,20130228,000000,25.4768,25.6252,25.4369,25.4369,11059.612509294,0
+QQXT.US,D,20130301,000000,25.5167,25.6262,25.4279,25.5834,41015.322811966,0
+QQXT.US,D,20130304,000000,25.4957,25.7009,25.4957,25.695,5990.5397944694,0
+QQXT.US,D,20130305,000000,26.0326,26.1074,26.0326,26.1074,1598.0126261386,0
+QQXT.US,D,20130306,000000,26.1452,26.1452,26.0576,26.1004,2787.4881047657,0
+QQXT.US,D,20130307,000000,26.0954,26.1154,26.0386,26.0386,5298.9375963479,0
+QQXT.US,D,20130308,000000,26.1542,26.2808,26.0904,26.2808,7102.7244614051,0
+QQXT.US,D,20130311,000000,26.2339,26.3186,26.2339,26.2907,1482.5782969892,0
+QQXT.US,D,20130312,000000,26.3864,26.3864,26.194,26.224,6586.7831989458,0
+QQXT.US,D,20130313,000000,26.2907,26.3664,26.2907,26.3186,2822.6202918981,0
+QQXT.US,D,20130314,000000,26.4142,26.47,26.3953,26.47,107119.0423436,0
+QQXT.US,D,20130315,000000,26.3564,26.4142,26.2568,26.3016,19150.053317508,0
+QQXT.US,D,20130318,000000,26.1642,26.229,26.1204,26.1742,14881.994469304,0
+QQXT.US,D,20130319,000000,26.2439,26.2708,25.9908,26.1542,13338.185789026,0
+QQXT.US,D,20130320,000000,26.3186,26.4431,26.3186,26.4332,2029.6366394801,0
+QQXT.US,D,20130321,000000,26.3564,26.3764,26.1871,26.2708,29832.245759322,0
+QQXT.US,D,20130322,000000,26.3495,26.5218,26.3495,26.4332,13423.506814919,0
+QQXT.US,D,20130325,000000,26.5965,26.5965,26.3186,26.3186,3895.6576646005,0
+QQXT.US,D,20130326,000000,26.4043,26.5278,26.4043,26.5278,12139.676319422,0
+QQXT.US,D,20130327,000000,26.4431,26.6354,26.4232,26.6145,4057.2657254097,0
+QQXT.US,D,20130328,000000,26.6633,26.7579,26.6533,26.7579,2098.8972369698,0
+QQXT.US,D,20130401,000000,26.8457,26.8457,26.5477,26.5477,5249.7525343624,0
+QQXT.US,D,20130402,000000,26.8775,26.9532,26.7479,26.8397,5598.0630753613,0
+QQXT.US,D,20130403,000000,26.6852,26.6852,26.489,26.489,1500.646278943,0
+QQXT.US,D,20130404,000000,26.6533,26.7011,26.5577,26.6653,24041.457543119,0
+QQXT.US,D,20130405,000000,26.4043,26.48,26.3286,26.48,6205.3480243649,0
+QQXT.US,D,20130408,000000,26.5179,26.6922,26.5179,26.6922,902.39532091622,0
+QQXT.US,D,20130409,000000,26.8037,26.9143,26.6922,26.8217,23304.685390113,0
+QQXT.US,D,20130410,000000,26.9343,27.2551,26.9123,27.2511,9066.1118337211,0
+QQXT.US,D,20130411,000000,27.3228,27.533,27.3228,27.4294,10476.418202894,0
+QQXT.US,D,20130412,000000,27.4593,27.533,27.2919,27.533,11953.977616008,0
+QQXT.US,D,20130415,000000,27.514,27.514,26.8367,26.9024,18291.824174701,0
+QQXT.US,D,20130416,000000,26.9831,27.2072,26.9542,27.2072,10964.253715648,0
+QQXT.US,D,20130417,000000,26.9243,26.9443,26.6723,26.7679,26038.973325792,0
+QQXT.US,D,20130418,000000,26.8217,26.8217,26.4611,26.6065,14456.393116613,0
+QQXT.US,D,20130419,000000,26.8117,27.1385,26.8117,27.1385,6854.7915979276,0
+QQXT.US,D,20130422,000000,27.265,27.3418,27.0897,27.3248,7039.4865245667,0
+QQXT.US,D,20130423,000000,27.4792,27.5002,27.2939,27.4702,6339.8541122434,0
+QQXT.US,D,20130424,000000,27.4105,27.4394,27.3527,27.3816,1878.066346423,0
+QQXT.US,D,20130425,000000,27.4882,27.7312,27.4882,27.7134,3968.933369191,0
+QQXT.US,D,20130426,000000,27.6426,27.6426,27.5101,27.5918,4108.4583409456,0
+QQXT.US,D,20130429,000000,27.6844,27.7322,27.5728,27.6466,10265.6250801,0
+QQXT.US,D,20130430,000000,27.5738,27.6566,27.515,27.6566,5354.1453189846,0
+QQXT.US,D,20130501,000000,27.6854,27.7612,27.533,27.5908,6844.7538301754,0
+QQXT.US,D,20130502,000000,27.8777,27.9176,27.8508,27.8588,4175.7113848848,0
+QQXT.US,D,20130503,000000,28.2323,28.2921,28.1835,28.2323,4284.1192766078,0
+QQXT.US,D,20130506,000000,28.2523,28.2523,28.1835,28.2035,11605.667075009,0
+QQXT.US,D,20130507,000000,28.1835,28.4247,28.1835,28.4157,12944.705293143,0
+QQXT.US,D,20130508,000000,28.4247,28.5293,28.4247,28.4914,5574.9762095314,0
+QQXT.US,D,20130509,000000,28.4077,28.5382,28.3887,28.3907,20704.903542312,0
+QQXT.US,D,20130510,000000,28.4914,28.7713,28.4815,28.7713,22133.27789344,0
+QQXT.US,D,20130513,000000,28.8112,28.8112,28.6299,28.7165,22548.841478378,0
+QQXT.US,D,20130514,000000,28.8012,29.0832,28.8012,29.0802,21952.598073902,0
+QQXT.US,D,20130515,000000,29.0832,29.1888,28.9895,29.15,16172.851402227,0
+QQXT.US,D,20130516,000000,29.1598,29.1598,28.8012,28.8192,18544.775922054,0
+QQXT.US,D,20130517,000000,28.8899,29.0532,28.86,29.0532,28530.34728187,0
+QQXT.US,D,20130520,000000,29.0532,29.0532,28.87,28.87,5999.5737854463,0
+QQXT.US,D,20130521,000000,28.8799,29.1598,28.8212,29.111,7915.7836493274,0
+QQXT.US,D,20130522,000000,29.1888,29.3422,28.7703,28.8301,21754.854049184,0
+QQXT.US,D,20130523,000000,28.6129,28.9866,28.6129,28.9288,17715.656305729,0
+QQXT.US,D,20130524,000000,28.6986,28.7813,28.5861,28.7644,59723.71434838,0
+QQXT.US,D,20130528,000000,29.1598,29.2336,28.8411,28.9866,39311.91362443,0
+QQXT.US,D,20130529,000000,28.86,28.86,28.5691,28.6597,52308.815309884,0
+QQXT.US,D,20130530,000000,28.7913,28.8899,28.7086,28.7624,34277.973096738,0
+QQXT.US,D,20130531,000000,28.6867,28.7893,28.3659,28.3659,42425.62918114,0
+QQXT.US,D,20130603,000000,28.4207,28.4207,28.072,28.3011,27331.837812266,0
+QQXT.US,D,20130604,000000,28.4347,28.4445,28.1347,28.1637,16304.346159779,0
+QQXT.US,D,20130605,000000,28.06,28.06,27.6656,27.7034,89690.46619558,0
+QQXT.US,D,20130606,000000,27.7711,28.0042,27.6376,27.9943,29538.139164184,0
+QQXT.US,D,20130607,000000,28.1935,28.5093,28.1935,28.5093,41167.896881798,0
+QQXT.US,D,20130610,000000,28.5861,28.5861,28.3589,28.4445,11295.500051468,0
+QQXT.US,D,20130611,000000,28.0789,28.4247,28.0789,28.1357,10687.211325689,0
+QQXT.US,D,20130612,000000,28.3011,28.3011,27.7612,27.7612,14110.090129164,0
+QQXT.US,D,20130613,000000,27.809,28.3111,27.7711,28.3111,3673.8229972785,0
+QQXT.US,D,20130614,000000,28.3211,28.3211,28.1537,28.1736,10302.764820783,0
+QQXT.US,D,20130617,000000,28.3589,28.5382,28.2493,28.3589,17129.450669004,0
+QQXT.US,D,20130618,000000,28.3977,28.6488,28.3977,28.6299,5964.4415983139,0
+QQXT.US,D,20130619,000000,28.6398,28.6787,28.2234,28.2423,15637.838381038,0
+QQXT.US,D,20130620,000000,27.9265,27.9644,27.3816,27.4593,50909.550485238,0
+QQXT.US,D,20130621,000000,27.56,27.7292,27.262,27.4662,26530.823945646,0
+QQXT.US,D,20130624,000000,27.2142,27.5032,27.0479,27.3009,47052.036338095,0
+QQXT.US,D,20130625,000000,27.4563,27.6158,27.3686,27.522,54166.806120803,0
+QQXT.US,D,20130626,000000,27.6626,27.8857,27.6626,27.8269,33393.645757776,0
+QQXT.US,D,20130627,000000,28.0022,28.1337,27.9823,28.0779,36522.417966114,0
+QQXT.US,D,20130628,000000,27.9724,28.2115,27.9724,28.1915,8589.3178654951,0
+QQXT.US,D,20130701,000000,28.2214,28.4805,28.2214,28.2991,47346.142933233,0
+QQXT.US,D,20130702,000000,28.4057,28.4805,28.2214,28.2991,33132.663796221,0
+QQXT.US,D,20130703,000000,28.1815,28.4535,28.1815,28.4435,9858.091709364,0
+QQXT.US,D,20130705,000000,28.6926,28.6976,28.3917,28.6587,4865.306029456,0
+QQXT.US,D,20130708,000000,28.7903,28.8988,28.6877,28.7424,27078.886064913,0
+QQXT.US,D,20130709,000000,28.9377,28.9856,28.8002,28.9278,30357.221012757,0
+QQXT.US,D,20130710,000000,28.86,29.0892,28.86,29.0892,37016.276139518,0
+QQXT.US,D,20130711,000000,29.4099,29.6301,29.4099,29.6201,20309.415492878,0
+QQXT.US,D,20130712,000000,29.5524,29.8583,29.5524,29.8583,16537.222371629,0
+QQXT.US,D,20130715,000000,29.9807,29.9807,29.7626,29.8203,34458.652916276,0
+QQXT.US,D,20130716,000000,29.8781,29.8881,29.7157,29.7915,15822.533307677,0
+QQXT.US,D,20130717,000000,29.9071,29.9071,29.7457,29.8403,13455.627671726,0
+QQXT.US,D,20130718,000000,29.8881,30.0595,29.8373,29.9349,18952.309292791,0
+QQXT.US,D,20130719,000000,29.9071,30.0784,29.9071,30.0784,52182.339436208,0
+QQXT.US,D,20130722,000000,30.2627,30.2627,30.0883,30.1561,21339.290464246,0
+QQXT.US,D,20130723,000000,30.194,30.194,29.9071,29.9171,24595.542323036,0
+QQXT.US,D,20130724,000000,29.9629,29.9629,29.6102,29.7058,19928.984095073,0
+QQXT.US,D,20130725,000000,29.7357,29.8971,29.6689,29.8881,20710.926202963,0
+QQXT.US,D,20130726,000000,29.6789,29.8682,29.5912,29.8682,7955.9347203359,0
+QQXT.US,D,20130729,000000,29.8881,29.9449,29.7068,29.7925,4617.3731659784,0
+QQXT.US,D,20130730,000000,29.8303,29.9071,29.7725,29.8682,4192.7755900635,0
+QQXT.US,D,20130731,000000,30.0405,30.1113,29.9827,29.9827,33788.130030434,0
+QQXT.US,D,20130801,000000,30.194,30.4092,30.194,30.3992,13815.983534028,0
+QQXT.US,D,20130802,000000,30.3992,30.436,30.2657,30.436,17449.655460298,0
+QQXT.US,D,20130805,000000,30.4191,30.4191,30.3195,30.3992,17700.599654101,0
+QQXT.US,D,20130806,000000,30.4092,30.4271,30.19,30.2418,12916.599543437,0
+QQXT.US,D,20130807,000000,29.9449,30.1272,29.9449,30.1003,7622.6808309653,0
+QQXT.US,D,20130808,000000,30.2328,30.2527,30.0355,30.2129,19870.765042111,0
+QQXT.US,D,20130809,000000,30.176,30.2368,30.0883,30.2039,26215.63803823,0
+QQXT.US,D,20130812,000000,30.0305,30.1362,30.0027,30.0405,7941.8818454829,0
+QQXT.US,D,20130813,000000,29.9539,30.2119,29.9539,30.1461,12982.848810601,0
+QQXT.US,D,20130814,000000,30.1063,30.1063,29.8682,29.8781,12081.45726646,0
+QQXT.US,D,20130815,000000,29.6002,29.6002,29.3412,29.4179,31096.000719314,0
+QQXT.US,D,20130816,000000,29.389,29.4856,29.2934,29.3522,31273.669208527,0
+QQXT.US,D,20130819,000000,29.2864,29.3522,29.1978,29.2076,4187.7567061874,0
+QQXT.US,D,20130820,000000,29.2864,29.4578,29.2864,29.4169,1698.3903036599,0
+QQXT.US,D,20130821,000000,29.3044,29.4099,29.114,29.2076,20031.369326145,0
+QQXT.US,D,20130822,000000,29.1001,29.5255,29.1001,29.4478,24365.677441513,0
+QQXT.US,D,20130823,000000,29.5524,29.6002,29.4189,29.5255,8793.0845508633,0
+QQXT.US,D,20130826,000000,29.5524,29.7725,29.4956,29.6102,7622.6808309653,0
+QQXT.US,D,20130827,000000,29.2674,29.3522,29.0492,29.0912,11522.353602666,0
+QQXT.US,D,20130828,000000,29.0922,29.3522,29.0912,29.2575,13316.102699972,0
+QQXT.US,D,20130829,000000,29.0822,29.5903,29.0822,29.4219,48421.187859485,0
+QQXT.US,D,20130830,000000,29.3192,29.3422,29.2376,29.2944,8899.4848890358,0
+QQXT.US,D,20130903,000000,29.6301,29.7527,29.4268,29.5056,11671.916342173,0
+QQXT.US,D,20130904,000000,29.6002,29.8971,29.6002,29.8771,7650.7865806712,0
+QQXT.US,D,20130905,000000,30.0207,30.1063,29.9718,30.0107,13572.06577765,0
+QQXT.US,D,20130906,000000,30.176,30.2229,29.652,29.9629,9105.2591279544,0
+QQXT.US,D,20130909,000000,30.0685,30.3793,30.0685,30.3514,6824.6782946712,0
+QQXT.US,D,20130910,000000,30.5586,30.6174,30.4739,30.6054,19433.118368118,0
+QQXT.US,D,20130911,000000,30.712,30.8206,30.5954,30.8206,23345.840237897,0
+QQXT.US,D,20130912,000000,30.8554,30.8554,30.6522,30.6522,22426.380711802,0
+QQXT.US,D,20130913,000000,30.7768,30.7768,30.6432,30.7768,16917.653769435,0
+QQXT.US,D,20130916,000000,31.0607,31.0806,30.7399,30.973,8744.9032656531,0
+QQXT.US,D,20130917,000000,31.0218,31.1543,31.0218,31.1165,3801.3026477305,0
+QQXT.US,D,20130918,000000,31.0607,31.507,30.9561,31.4711,16125.673893792,0
+QQXT.US,D,20130919,000000,31.5369,31.5369,31.3097,31.3825,16970.853938522,0
+QQXT.US,D,20130920,000000,31.4163,31.4263,31.2599,31.2699,10499.505068725,0
+QQXT.US,D,20130923,000000,31.2899,31.2899,30.8634,30.9431,14268.686859648,0
+QQXT.US,D,20130924,000000,31.0507,31.0906,30.9232,30.9232,5420.3945861486,0
+QQXT.US,D,20130925,000000,31.0308,31.0308,30.8356,30.8654,5632.1914857185,0
+QQXT.US,D,20130926,000000,30.973,31.1643,30.973,31.1543,7844.5154982873,0
+QQXT.US,D,20130927,000000,31.0806,31.1543,31.0019,31.1543,17000.967241777,0
+QQXT.US,D,20130930,000000,30.9132,31.1175,30.9132,31.0707,8964.7303794247,0
+QQXT.US,D,20131001,000000,31.1733,31.3865,31.1733,31.2998,15856.661718035,0
+QQXT.US,D,20131002,000000,31.1643,31.3765,31.1364,31.3197,7921.8063099787,0
+QQXT.US,D,20131003,000000,31.25,31.2998,30.8056,30.9431,12617.474064424,0
+QQXT.US,D,20131004,000000,31.1175,31.2599,31.0806,31.2211,9068.1193872716,0
+QQXT.US,D,20131007,000000,31.0019,31.0806,30.9332,30.993,12721.866849046,0
+QQXT.US,D,20131008,000000,30.8356,30.8754,30.446,30.4739,76653.413439118,0
+QQXT.US,D,20131009,000000,30.4271,30.4271,29.9449,30.1362,18355.06211154,0
+QQXT.US,D,20131010,000000,30.5208,30.7668,30.4918,30.7399,15329.678911048,0
+QQXT.US,D,20131011,000000,30.6822,30.973,30.6822,30.9431,11578.565102078,0
+QQXT.US,D,20131014,000000,30.721,31.1922,30.6622,31.1454,11784.339340997,0
+QQXT.US,D,20131015,000000,31.1454,31.2211,30.983,31.0208,20231.120904412,0
+QQXT.US,D,20131016,000000,31.2599,31.4611,31.1922,31.4611,13869.183703113,0
+QQXT.US,D,20131017,000000,31.6435,31.6993,31.3965,31.6993,37429.832170906,0
+QQXT.US,D,20131018,000000,31.7282,31.7939,31.6037,31.7282,53189.127541745,0
+QQXT.US,D,20131021,000000,31.7939,31.8039,31.6993,31.7192,13034.041426136,0
+QQXT.US,D,20131022,000000,31.9682,32.1416,31.8706,32.0171,82282.59359451,0
+QQXT.US,D,20131023,000000,31.8417,31.9005,31.774,31.8417,8760.9636940565,0
+QQXT.US,D,20131024,000000,31.8906,32.047,31.8517,32.037,8244.0186548219,0
+QQXT.US,D,20131025,000000,32.2282,32.2282,31.9005,32.037,8347.4076626688,0
+QQXT.US,D,20131028,000000,32.1128,32.1606,31.9772,32.037,6777.5007862362,0
+QQXT.US,D,20131029,000000,31.9972,32.1416,31.9972,32.1416,7089.6753633273,0
+QQXT.US,D,20131030,000000,32.1884,32.314,31.8228,31.8228,5420.3945861486,0
+QQXT.US,D,20131031,000000,31.9494,32.037,31.7461,32.0171,9158.4592970407,0
+QQXT.US,D,20131101,000000,32.056,32.1606,31.8129,32.0071,12721.866849046,0
+QQXT.US,D,20131104,000000,32.1226,32.1606,31.9772,32.1606,20021.331558393,0
+QQXT.US,D,20131105,000000,32.0659,32.1128,31.8129,32.0938,11888.732125619,0
+QQXT.US,D,20131106,000000,32.0758,32.0758,31.6525,31.7282,14479.479982443,0
+QQXT.US,D,20131107,000000,31.8617,31.8617,31.1095,31.1454,27638.993505481,0
+QQXT.US,D,20131108,000000,31.1364,31.5737,31.1364,31.5737,14135.184548545,0
+QQXT.US,D,20131111,000000,31.5169,31.6335,31.5169,31.5937,32642.820729917,0
+QQXT.US,D,20131112,000000,31.5549,31.6335,31.4901,31.5937,6047.7550706565,0
+QQXT.US,D,20131113,000000,31.5459,31.8706,31.4901,31.8706,14808.718764713,0
+QQXT.US,D,20131114,000000,31.9494,32.1038,31.9194,32.1038,5212.6127936796,0
+QQXT.US,D,20131115,000000,32.2282,32.2282,32.0758,32.1884,29172.764418006,0
+QQXT.US,D,20131118,000000,32.3428,32.3428,31.8806,31.9494,24509.217520368,0
+QQXT.US,D,20131119,000000,31.8517,32.0171,31.765,31.8328,6364.9485316238,0
+QQXT.US,D,20131120,000000,31.9394,31.9394,31.6235,31.6525,6568.7152169919,0
+QQXT.US,D,20131121,000000,31.8328,32.0171,31.8039,31.9752,2660.0084543137,0
+QQXT.US,D,20131122,000000,32.037,32.2282,32.037,32.2184,15016.500557182,0
+QQXT.US,D,20131125,000000,32.304,32.3976,32.2482,32.324,20376.668536818,0
+QQXT.US,D,20131126,000000,32.285,32.4913,32.285,32.3787,33581.352014741,0
+QQXT.US,D,20131127,000000,32.4644,32.5501,32.4276,32.5501,23202.300159041,0
+QQXT.US,D,20131129,000000,32.6377,32.6577,32.5301,32.5301,4557.1465594657,0
+QQXT.US,D,20131202,000000,32.6676,32.6676,32.3787,32.3886,16808.242100936,0
+QQXT.US,D,20131203,000000,32.304,32.4276,32.1884,32.2582,7193.0643711742,0
+QQXT.US,D,20131204,000000,32.1705,32.2582,31.8617,32.027,11365.764425733,0
+QQXT.US,D,20131205,000000,32.1606,32.1705,32.047,32.0848,11578.565102078,0
+QQXT.US,D,20131206,000000,32.5202,32.5202,32.2482,32.3718,14665.178685858,0
+QQXT.US,D,20131209,000000,32.5202,32.5301,32.4076,32.4176,12617.474064424,0
+QQXT.US,D,20131210,000000,32.3329,32.5202,32.3329,32.4365,6428.1864684622,0
+QQXT.US,D,20131211,000000,32.4554,32.4554,32.0012,32.0022,13149.475755286,0
+QQXT.US,D,20131212,000000,32.037,32.056,31.9005,32.027,5319.0131318521,0
+QQXT.US,D,20131213,000000,32.0758,32.0758,31.9972,32.0171,10742.419048326,0
+QQXT.US,D,20131216,000000,32.2482,32.2482,32.1038,32.1884,7401.8499404185,0
+QQXT.US,D,20131217,000000,32.1516,32.1516,31.8706,32.047,18983.426372823,0
+QQXT.US,D,20131218,000000,32.1676,32.4345,31.8298,32.4345,6663.0702338619,0
+QQXT.US,D,20131219,000000,32.4256,32.5869,32.4056,32.567,27818.669548245,0
+QQXT.US,D,20131220,000000,32.6467,32.9097,32.6347,32.8111,25659.545704762,0
+QQXT.US,D,20131223,000000,32.9865,33.0153,32.8907,32.9963,12911.580659561,0
+QQXT.US,D,20131224,000000,33.0821,33.1439,32.9665,33.1199,15516.381391238,0
+QQXT.US,D,20131226,000000,33.2135,33.2813,33.0921,33.2813,9480.671641884,0
+QQXT.US,D,20131227,000000,33.3979,33.3979,33.1577,33.1937,12703.798867092,0
+QQXT.US,D,20131230,000000,33.2135,33.3481,33.1667,33.3381,26140.354780089,0
+QQXT.US,D,20131231,000000,33.3481,33.4347,33.3082,33.4068,31347.948689893,0
+QQXT.US,D,20140102,000000,33.2903,33.2903,33.0711,33.1567,13483.733421432,0
+QQXT.US,D,20140103,000000,33.1667,33.2425,33.0343,33.1488,14319.879475184,0
+QQXT.US,D,20140106,000000,33.1937,33.1937,32.8221,32.9057,41891.619936727,0
+QQXT.US,D,20140107,000000,33.0053,33.2425,33.0053,33.2325,8440.7589027636,0
+QQXT.US,D,20140108,000000,33.2235,33.3082,33.2036,33.2325,15621.777952635,0
+QQXT.US,D,20140109,000000,33.2663,33.2903,32.9825,33.1448,39137.256465543,0
+QQXT.US,D,20140110,000000,33.3082,33.3281,33.0153,33.3002,36825.558552228,0
+QQXT.US,D,20140113,000000,33.2903,33.3082,32.6955,32.7543,31347.948689893,0
+QQXT.US,D,20140114,000000,32.9277,33.2903,32.7742,33.2903,11868.656590115,0
+QQXT.US,D,20140115,000000,33.3381,33.358,33.2036,33.2903,8952.6850581221,0
+QQXT.US,D,20140116,000000,33.2135,33.358,33.2135,33.3481,10621.965835301,0
+QQXT.US,D,20140117,000000,33.3779,33.5015,33.3481,33.368,46969.726642528,0
+QQXT.US,D,20140121,000000,33.5742,33.6638,33.3002,33.4915,21678.567014268,0
+QQXT.US,D,20140122,000000,33.617,33.627,33.5114,33.5981,30928.369997854,0
+QQXT.US,D,20140123,000000,33.5403,33.5403,33.2813,33.4536,13435.552136222,0
+QQXT.US,D,20140124,000000,33.1837,33.1837,32.6656,32.6656,62171.925903124,0
+QQXT.US,D,20140127,000000,32.558,32.6467,32.1206,32.3688,48114.03216627,0
+QQXT.US,D,20140128,000000,32.4156,32.6855,31.9464,32.6467,31243.555905271,0
+QQXT.US,D,20140129,000000,32.4574,32.7344,32.283,32.4534,26643.24694447,0
+QQXT.US,D,20140130,000000,32.7921,33.1299,32.7921,32.9963,3956.8880478885,0
+QQXT.US,D,20140131,000000,32.4256,32.9197,32.4256,32.6955,15621.777952635,0
+QQXT.US,D,20140203,000000,32.6467,32.6467,31.8686,31.8886,10461.361551267,0
+QQXT.US,D,20140204,000000,32.024,32.312,31.9543,32.2064,93052.114615768,0
+QQXT.US,D,20140205,000000,31.9653,32.1486,31.7252,32.0828,26676.371578053,0
+QQXT.US,D,20140206,000000,32.4056,32.6467,32.4056,32.6467,5967.4529286395,0
+QQXT.US,D,20140207,000000,32.9475,33.4118,32.9107,33.3879,5523.7835939955,0
+QQXT.US,D,20140210,000000,33.3969,33.5981,33.3281,33.5981,20889.598468951,0
+QQXT.US,D,20140211,000000,33.6728,34.0384,33.5922,33.9478,24359.654780862,0
+QQXT.US,D,20140212,000000,34.0863,34.2028,33.9518,34.0773,20299.377725126,0
+QQXT.US,D,20140213,000000,33.7814,34.2546,33.7814,34.2437,22661.264477202,0
+QQXT.US,D,20140214,000000,34.164,34.3682,34.1261,34.2845,15316.62981297,0
+QQXT.US,D,20140218,000000,34.3961,34.6173,34.3174,34.5685,30313.054834648,0
+QQXT.US,D,20140219,000000,34.5207,34.6273,34.3084,34.3084,23528.527610986,0
+QQXT.US,D,20140220,000000,34.5585,34.8006,34.4329,34.8006,19659.971919316,0
+QQXT.US,D,20140221,000000,34.9221,34.9221,34.7149,34.8006,18121.182122914,0
+QQXT.US,D,20140224,000000,34.9799,35.1742,34.9709,35.0188,57344.763391126,0
+QQXT.US,D,20140225,000000,35.0486,35.1452,34.9221,34.9888,10093.979251539,0
+QQXT.US,D,20140226,000000,35.1442,35.2498,34.8753,34.961,48232.477825745,0
+QQXT.US,D,20140227,000000,35.0775,35.216,34.9729,35.202,17834.101965204,0
+QQXT.US,D,20140228,000000,35.3366,35.4112,34.9141,35.1353,19806.523328497,0
+QQXT.US,D,20140303,000000,34.8554,34.9978,34.6671,34.9141,22681.340012706,0
+QQXT.US,D,20140304,000000,35.3924,35.46,35.2598,35.3924,21828.129753775,0
+QQXT.US,D,20140305,000000,35.4412,35.4412,35.3336,35.3465,9219.6896803287,0
+QQXT.US,D,20140306,000000,35.4312,35.4312,35.1722,35.1722,6833.7122856481,0
+QQXT.US,D,20140307,000000,35.3366,35.4412,34.9221,35.0188,61133.016940779,0
+QQXT.US,D,20140310,000000,35.0676,35.0676,34.8006,34.9988,14418.249599155,0
+QQXT.US,D,20140311,000000,34.9799,35.1742,34.8275,34.8275,10423.218033809,0
+QQXT.US,D,20140312,000000,34.7448,34.9888,34.7149,34.9769,6698.2024209944,0
+QQXT.US,D,20140313,000000,35.0964,35.1224,34.3523,34.4359,11874.679250766,0
+QQXT.US,D,20140314,000000,34.4629,34.688,33.9129,34.4619,12533.156815306,0
+QQXT.US,D,20140317,000000,34.6371,34.8085,34.6371,34.689,11772.294019695,0
+QQXT.US,D,20140318,000000,34.8952,34.9709,34.8464,34.951,19840.651738854,0
+QQXT.US,D,20140319,000000,34.9709,34.9709,34.5107,34.7358,15730.185844358,0
+QQXT.US,D,20140320,000000,34.6273,34.7727,34.5585,34.6273,22203.542267705,0
+QQXT.US,D,20140321,000000,34.7348,34.8275,34.1341,34.1351,21770.914477588,0
+QQXT.US,D,20140324,000000,33.9229,34.3184,33.3381,33.647,17819.045313576,0
+QQXT.US,D,20140325,000000,33.8352,33.9229,33.3819,33.5523,10460.357774491,0
+QQXT.US,D,20140326,000000,33.8252,33.8252,33.3032,33.3122,26872.108049219,0
+QQXT.US,D,20140327,000000,33.1607,33.4487,32.5501,33.1508,45424.914185476,0
+QQXT.US,D,20140328,000000,33.2743,33.5044,33.1767,33.2066,16049.386858875,0
+QQXT.US,D,20140331,000000,33.5064,33.5652,33.4118,33.4576,23463.282120596,0
+QQXT.US,D,20140401,000000,33.7674,34.0285,33.7674,34.0195,8657.5746862096,0
+QQXT.US,D,20140402,000000,34.2038,34.3005,34.1739,34.2905,8807.1374257163,0
+QQXT.US,D,20140403,000000,34.3702,34.3702,33.8004,34.0086,16056.413296302,0
+QQXT.US,D,20140404,000000,34.2905,34.2905,33.1409,33.1607,15999.198020115,0
+QQXT.US,D,20140407,000000,32.9575,33.0063,32.4873,32.6945,28432.980934675,0
+QQXT.US,D,20140408,000000,32.7921,32.9775,32.5849,32.8907,6642.9946983577,0
+QQXT.US,D,20140409,000000,32.9675,33.4298,32.9675,33.4298,6069.8381597112,0
+QQXT.US,D,20140410,000000,33.362,33.362,32.3458,32.4226,22637.173834597,0
+QQXT.US,D,20140411,000000,32.1436,32.4774,32.0081,32.0081,26183.517181423,0
+QQXT.US,D,20140414,000000,32.1814,32.3916,31.8906,32.1536,86358.93107865,0
+QQXT.US,D,20140415,000000,32.3279,32.3916,31.5519,32.1616,30560.987698126,0
+QQXT.US,D,20140416,000000,32.4126,32.569,32.3558,32.56,9151.4328596142,0
+QQXT.US,D,20140417,000000,32.5062,32.8419,32.5062,32.6845,14041.83330845,0
+QQXT.US,D,20140421,000000,32.7453,32.9197,32.7453,32.9007,10658.101799208,0
+QQXT.US,D,20140422,000000,33.1597,33.3819,33.1597,33.2743,19479.292099778,0
+QQXT.US,D,20140423,000000,33.1319,33.1767,32.9973,33.0163,14067.931504606,0
+QQXT.US,D,20140424,000000,33.6988,33.6988,32.832,33.0063,14936.198415165,0
+QQXT.US,D,20140425,000000,32.7473,32.7752,32.4415,32.4873,20641.665605474,0
+QQXT.US,D,20140428,000000,32.4963,32.7832,32.0768,32.5062,13261.89875411,0
+QQXT.US,D,20140429,000000,32.575,32.7732,32.4774,32.7732,5689.4067619056,0
+QQXT.US,D,20140430,000000,32.5949,32.9147,32.556,32.8789,7432.9670204501,0
+QQXT.US,D,20140501,000000,32.9575,33.2335,32.9575,33.0771,8010.1386661974,0
+QQXT.US,D,20140502,000000,33.3122,33.3819,33.1269,33.1269,7489.178519862,0
+QQXT.US,D,20140505,000000,32.9386,33.2335,32.9386,33.2335,27847.779074726,0
+QQXT.US,D,20140506,000000,33.2265,33.2265,32.8887,32.8907,45178.988875548,0
+QQXT.US,D,20140507,000000,32.5262,32.9875,32.5262,32.6845,7328.574235828,0
+QQXT.US,D,20140508,000000,33.094,33.1767,32.6547,32.7234,3666.796559852,0
+QQXT.US,D,20140509,000000,32.6935,32.9287,32.6088,32.9287,4821.1398513466,0
+QQXT.US,D,20140512,000000,33.1508,33.4865,33.1508,33.4676,10152.198304501,0
+QQXT.US,D,20140513,000000,33.4487,33.5852,33.4298,33.4676,4533.0559168606,0
+QQXT.US,D,20140514,000000,33.4258,33.4258,33.1867,33.1867,9099.2364673032,0
+QQXT.US,D,20140515,000000,33.1867,33.1867,32.6347,32.9386,61944.068575151,0
+QQXT.US,D,20140516,000000,33.0741,33.1419,32.8021,33.1399,4053.2506183089,0
+QQXT.US,D,20140519,000000,33.098,33.35,33.098,33.35,2876.8242377596,0
+QQXT.US,D,20140520,000000,33.2654,33.2654,32.8809,32.9775,5595.0517450356,0
+QQXT.US,D,20140521,000000,33.1129,33.2554,33.0681,33.2405,24183.993845199,0
+QQXT.US,D,20140522,000000,33.372,33.5264,33.372,33.4576,24430.922931902,0
+QQXT.US,D,20140523,000000,33.5364,33.6888,33.5264,33.6738,19325.71425317,0
+QQXT.US,D,20140527,000000,33.7884,33.901,33.7884,33.901,5115.2464464839,0
+QQXT.US,D,20140528,000000,33.893,33.9707,33.8152,33.8492,3773.1968980246,0
+QQXT.US,D,20140529,000000,33.9767,34.0086,33.9298,34.0056,11272.413185639,0
+QQXT.US,D,20140530,000000,33.9787,34.0046,33.8641,34.0046,7910.7647654513,0
+QQXT.US,D,20140602,000000,33.8452,34.0574,33.8452,34.0574,14698.303319439,0
+QQXT.US,D,20140603,000000,34.0086,34.0086,33.9219,33.9996,3044.4549592201,0
+QQXT.US,D,20140604,000000,34.0773,34.1739,34.0713,34.155,9412.4148211695,0
+QQXT.US,D,20140605,000000,34.2078,34.4061,34.0773,34.3851,7870.6136944428,0
+QQXT.US,D,20140606,000000,34.5425,34.5823,34.4738,34.5823,8640.510481031,0
+QQXT.US,D,20140609,000000,34.681,34.681,34.5266,34.5505,22308.938829102,0
+QQXT.US,D,20140610,000000,34.4161,34.4748,34.4161,34.4559,8478.9024202217,0
+QQXT.US,D,20140611,000000,34.3971,34.4837,34.3303,34.4649,7921.8063099787,0
+QQXT.US,D,20140612,000000,34.3403,34.3403,34.1889,34.2138,4515.991711682,0
+QQXT.US,D,20140613,000000,34.1162,34.2527,34.0713,34.2038,13222.751459876,0
+QQXT.US,D,20140616,000000,34.155,34.2815,34.1062,34.2138,6040.7286332301,0
+QQXT.US,D,20140617,000000,34.3104,34.3503,34.1949,34.2815,11633.772824715,0
+QQXT.US,D,20140618,000000,34.2237,34.5137,34.2237,34.5037,28943.903313258,0
+QQXT.US,D,20140619,000000,34.4837,34.5335,34.3702,34.4459,12289.239058929,0
+QQXT.US,D,20140620,000000,34.5027,34.5027,34.4459,34.4659,7257.3060847879,0
+QQXT.US,D,20140623,000000,34.3881,34.5237,34.3881,34.4748,4403.5687128581,0
+QQXT.US,D,20140624,000000,34.7547,34.8862,34.4787,34.5475,46853.288536603,0
+QQXT.US,D,20140625,000000,34.42,34.7448,34.42,34.7448,7238.2343260588,0
+QQXT.US,D,20140626,000000,34.5037,34.7149,34.5037,34.7149,2573.6836516454,0
+QQXT.US,D,20140627,000000,34.7149,34.8474,34.7149,34.8474,3129.7759851132,0
+QQXT.US,D,20140630,000000,34.8494,34.9261,34.8494,34.9221,4436.6933464402,0
+QQXT.US,D,20140701,000000,35.1672,35.3794,35.1672,35.3136,5717.5125116116,0
+QQXT.US,D,20140702,000000,35.3514,35.4072,35.3326,35.3326,10324.847909838,0
+QQXT.US,D,20140703,000000,35.4372,35.6504,35.4372,35.6504,4710.7244060732,0
+QQXT.US,D,20140707,000000,35.5438,35.5906,35.3326,35.3326,4511.9766045811,0
+QQXT.US,D,20140708,000000,35.1294,35.1294,34.9082,34.936,3250.2291981387,0
+QQXT.US,D,20140709,000000,35.0626,35.225,34.9729,35.206,1802.783088282,0
+QQXT.US,D,20140710,000000,34.8095,35.1722,34.8095,35.0875,3255.2480820148,0
+QQXT.US,D,20140711,000000,35.0307,35.1592,35.0018,35.1592,2645.9555794607,0
+QQXT.US,D,20140714,000000,35.2538,35.3584,35.2538,35.3036,4751.8792538569,0
+QQXT.US,D,20140715,000000,35.2838,35.2838,34.963,35.1383,22709.445762412,0
+QQXT.US,D,20140716,000000,35.216,35.2538,35.0706,35.0994,5079.1104825763,0
+QQXT.US,D,20140717,000000,35.0307,35.1084,34.7089,34.7249,4797.0492087415,0
+QQXT.US,D,20140718,000000,34.7817,35.1094,34.7817,35.1094,8899.4848890358,0
+QQXT.US,D,20140721,000000,35.0795,35.0795,34.9729,35.0048,3755.1289160707,0
+QQXT.US,D,20140722,000000,35.1622,35.221,35.1094,35.1482,3281.3462781703,0
+QQXT.US,D,20140723,000000,35.3136,35.3614,35.2838,35.3514,3194.0176987268,0
+QQXT.US,D,20140724,000000,35.4122,35.467,35.3276,35.4222,46406.607871634,0
+QQXT.US,D,20140725,000000,35.3136,35.3136,35.1383,35.1383,24410.847396397,0
+QQXT.US,D,20140728,000000,35.1194,35.1822,35.0974,35.1632,2249.4637532517,0
+QQXT.US,D,20140729,000000,35.203,35.3326,35.203,35.235,4753.8868074074,0
+QQXT.US,D,20140730,000000,35.3684,35.4561,35.2538,35.4172,7796.3342130771,0
+QQXT.US,D,20140731,000000,35.2838,35.2838,34.7249,34.7448,8927.5906387418,0
+QQXT.US,D,20140801,000000,34.9052,34.9052,34.5187,34.6561,3934.8049588338,0
+QQXT.US,D,20140804,000000,34.8185,34.943,34.6362,34.9231,17122.424231578,0
+QQXT.US,D,20140805,000000,34.6681,34.8663,34.5385,34.5475,13199.664594047,0
+QQXT.US,D,20140806,000000,34.5355,34.8085,34.5285,34.7249,8100.4785759665,0
+QQXT.US,D,20140807,000000,34.7448,34.7477,34.3821,34.3821,6063.8154990599,0
+QQXT.US,D,20140808,000000,34.5695,34.8474,34.5007,34.8006,6293.6803805837,0
+QQXT.US,D,20140811,000000,35.0307,35.1294,35.0208,35.0406,19564.61312567,0
+QQXT.US,D,20140812,000000,35.0894,35.0994,34.8862,34.9331,3154.8704044935,0
+QQXT.US,D,20140813,000000,35.1572,35.2538,35.0706,35.215,57472.243041579,0
+QQXT.US,D,20140814,000000,35.3326,35.5148,35.3326,35.5119,5351.1339886589,0
+QQXT.US,D,20140815,000000,35.8745,35.8745,35.5527,35.7669,16412.754051502,0
+QQXT.US,D,20140818,000000,36.0209,36.0409,35.9223,35.9721,28080.655286575,0
+QQXT.US,D,20140819,000000,36.0209,36.1067,36.0011,36.0797,5295.9262660222,0
+QQXT.US,D,20140820,000000,35.9621,36.1275,35.9621,36.1185,5129.2993213369,0
+QQXT.US,D,20140821,000000,36.0787,36.0897,36.0279,36.0897,8270.1168509775,0
+QQXT.US,D,20140822,000000,36.1185,36.271,36.0409,36.2222,14369.064537169,0
+QQXT.US,D,20140825,000000,36.4623,36.4842,36.3208,36.4185,13582.103545403,0
+QQXT.US,D,20140826,000000,36.4185,36.5928,36.4185,36.4752,33223.00370599,0
+QQXT.US,D,20140827,000000,36.6266,36.6266,36.4653,36.4912,14877.979362203,0
+QQXT.US,D,20140828,000000,36.4464,36.523,36.4284,36.4832,7020.4147658377,0
+QQXT.US,D,20140829,000000,36.6466,36.6466,36.4493,36.4752,3819.3706296843,0
+QQXT.US,D,20140902,000000,36.7742,36.7742,36.5589,36.6954,5077.1029290259,0
+QQXT.US,D,20140903,000000,36.9684,36.9684,36.6904,36.7432,12605.428743121,0
+QQXT.US,D,20140904,000000,36.812,36.8798,36.6954,36.7322,12165.774515578,0
+QQXT.US,D,20140905,000000,36.55,36.6665,36.4454,36.6665,5007.8423315362,0
+QQXT.US,D,20140908,000000,36.5778,36.6954,36.534,36.5878,4108.4583409456,0
+QQXT.US,D,20140909,000000,36.5978,36.5978,36.2521,36.268,10524.599488105,0
+QQXT.US,D,20140910,000000,36.2222,36.4563,36.1733,36.4374,18462.466226487,0
+QQXT.US,D,20140911,000000,36.2611,36.4374,36.2321,36.3985,12813.21053559,0
+QQXT.US,D,20140912,000000,36.3397,36.3397,36.1245,36.2123,8436.7437956628,0
+QQXT.US,D,20140915,000000,35.7869,36.2521,35.7669,35.8347,3868.5556916698,0
+QQXT.US,D,20140916,000000,35.737,36.1733,35.737,36.1733,9286.9427242679,0
+QQXT.US,D,20140917,000000,36.2611,36.3308,36.0599,36.1843,11445.062790975,0
+QQXT.US,D,20140918,000000,36.2611,36.4563,36.2611,36.3985,31355.978904094,0
+QQXT.US,D,20140919,000000,36.6366,36.6366,36.271,36.3896,11576.557548528,0
+QQXT.US,D,20140922,000000,36.4852,36.4852,35.9523,36.0459,4710.7244060732,0
+QQXT.US,D,20140923,000000,35.9691,35.9691,35.8317,35.8327,4510.9728278059,0
+QQXT.US,D,20140924,000000,35.8347,36.3109,35.8157,36.3009,28949.925973909,0
+QQXT.US,D,20140925,000000,36.1733,36.1733,35.6792,35.7569,15461.173668601,0
+QQXT.US,D,20140926,000000,35.7271,35.9941,35.7271,35.9811,8107.505013393,0
+QQXT.US,D,20140929,000000,35.747,35.8845,35.6882,35.7869,4943.6006179226,0
+QQXT.US,D,20140930,000000,35.8347,35.8935,35.7071,35.8167,14371.07209072,0
+QQXT.US,D,20141001,000000,35.737,35.737,35.1812,35.2838,7082.6489259008,0
+QQXT.US,D,20141002,000000,35.196,35.3614,34.8882,35.3226,12018.219329621,0
+QQXT.US,D,20141003,000000,35.5736,35.8935,35.466,35.8506,6546.6321279373,0
+QQXT.US,D,20141006,000000,36.0309,36.1285,35.737,35.8645,2868.7940235579,0
+QQXT.US,D,20141007,000000,35.6882,35.6882,35.3416,35.3426,5070.0764915994,0
+QQXT.US,D,20141008,000000,35.3614,35.8257,35.1482,35.8067,18201.484264931,0
+QQXT.US,D,20141009,000000,35.4561,35.4561,35.1802,35.2738,22817.853654135,0
+QQXT.US,D,20141010,000000,35.0994,35.1672,34.6163,34.6163,10096.990581864,0
+QQXT.US,D,20141013,000000,34.6561,34.6561,33.9548,33.9548,23115.975356373,0
+QQXT.US,D,20141014,000000,34.1979,34.3871,34.0733,34.1431,7859.5721499155,0
+QQXT.US,D,20141015,000000,33.6738,34.149,33.1637,34.0614,167409.89056997,0
+QQXT.US,D,20141016,000000,33.2683,34.0036,33.2683,33.8572,45197.056857502,0
+QQXT.US,D,20141017,000000,34.3821,34.4937,34.1291,34.2985,25515.001849131,0
+QQXT.US,D,20141020,000000,34.1779,34.7547,34.1779,34.7547,3964.9182620902,0
+QQXT.US,D,20141021,000000,35.225,35.6982,35.196,35.6603,52185.350766533,0
+QQXT.US,D,20141022,000000,35.5178,35.7968,35.3784,35.3784,23408.07439796,0
+QQXT.US,D,20141023,000000,35.8157,36.1455,35.6593,35.9811,13970.56515741,0
+QQXT.US,D,20141024,000000,36.0599,36.2611,35.9423,36.2611,4237.945544948,0
+QQXT.US,D,20141027,000000,36.1455,36.3009,36.1275,36.2521,35480.497673443,0
+QQXT.US,D,20141028,000000,36.55,36.7253,36.3109,36.6854,16521.161943225,0
+QQXT.US,D,20141029,000000,36.793,36.793,36.3696,36.5589,46506.985549155,0
+QQXT.US,D,20141030,000000,36.4563,36.8608,36.4464,36.784,15441.098133097,0
+QQXT.US,D,20141031,000000,37.2882,37.6379,37.0859,37.2314,57513.397889362,0
+QQXT.US,D,20141103,000000,37.2782,37.3151,37.1925,37.2214,12082.461043235,0
+QQXT.US,D,20141104,000000,37.1348,37.1348,36.7154,36.9096,15363.807321406,0
+QQXT.US,D,20141105,000000,37.3449,37.3449,36.9096,36.9395,70610.677252337,0
+QQXT.US,D,20141106,000000,37.2593,37.3729,37.1049,37.3729,74744.230012663,0
+QQXT.US,D,20141107,000000,37.5283,37.5283,37.2115,37.3449,21424.61149014,0
+QQXT.US,D,20141110,000000,37.3649,37.5403,37.3061,37.4904,25371.461770276,0
+QQXT.US,D,20141111,000000,37.6867,37.6867,37.4327,37.5383,6866.8369192301,0
+QQXT.US,D,20141112,000000,37.4426,37.6469,37.3729,37.6469,16432.829587007,0
+QQXT.US,D,20141113,000000,37.6469,37.8211,37.5183,37.6767,18726.459518368,0
+QQXT.US,D,20141114,000000,37.5681,37.6389,37.5681,37.5681,14053.878629753,0
+QQXT.US,D,20141117,000000,37.6079,37.6667,37.4904,37.5781,14553.759463808,0
+QQXT.US,D,20141118,000000,37.8211,37.9188,37.6867,37.9088,10040.779082452,0
+QQXT.US,D,20141119,000000,37.9188,37.9786,37.7923,37.8231,6670.0966712884,0
+QQXT.US,D,20141120,000000,37.7923,38.0154,37.6379,37.8501,22717.475976614,0
+QQXT.US,D,20141121,000000,38.401,38.401,37.9965,38.0453,6467.3337626955,0
+QQXT.US,D,20141124,000000,38.1628,38.2844,38.135,38.2754,10385.074516351,0
+QQXT.US,D,20141125,000000,38.4498,38.4697,38.2526,38.4697,20111.671468162,0
+QQXT.US,D,20141126,000000,38.391,38.5444,38.391,38.5046,11739.169386112,0
+QQXT.US,D,20141128,000000,38.7995,38.9299,38.7895,38.8373,5647.2481373467,0
+QQXT.US,D,20141201,000000,38.661,38.8283,38.4398,38.4976,4721.7659506006,0
+QQXT.US,D,20141202,000000,38.5833,38.7008,38.5404,38.641,6045.7475171061,0
+QQXT.US,D,20141203,000000,38.5932,38.7696,38.5932,38.7696,6991.3052393565,0
+QQXT.US,D,20141204,000000,38.7297,38.7297,38.5086,38.5723,12227.004898865,0
+QQXT.US,D,20141205,000000,38.5743,38.7497,38.5245,38.5245,22152.349652169,0
+QQXT.US,D,20141208,000000,38.6122,38.661,38.2664,38.373,27183.278849535,0
+QQXT.US,D,20141209,000000,38.0154,38.391,37.8491,38.368,10457.346444166,0
+QQXT.US,D,20141210,000000,38.411,38.411,37.7983,37.7983,10586.833648168,0
+QQXT.US,D,20141211,000000,38.115,38.4638,38.0254,38.2964,8529.0912589823,0
+QQXT.US,D,20141212,000000,37.8501,38.1051,37.6179,37.7733,21861.254387357,0
+QQXT.US,D,20141215,000000,38.0453,38.0453,37.3549,37.4993,25957.667407001,0
+QQXT.US,D,20141216,000000,37.3449,37.6647,37.0949,37.0949,9743.6611569897,0
+QQXT.US,D,20141217,000000,37.0481,37.7255,37.0481,37.6567,13440.571020098,0
+QQXT.US,D,20141218,000000,38.1918,38.4498,38.126,38.4498,33848.356636948,0
+QQXT.US,D,20141219,000000,38.5046,38.7297,38.4298,38.7108,14571.827445762,0
+QQXT.US,D,20141222,000000,38.5444,38.8851,38.5046,38.6212,17047.140973437,0
+QQXT.US,D,20141223,000000,38.8692,38.8692,38.4638,38.6251,20062.486406176,0
+QQXT.US,D,20141224,000000,38.5872,38.7736,38.5584,38.6759,24506.206190043,0
+QQXT.US,D,20141226,000000,38.6251,38.8791,38.6251,38.8503,5382.2510686905,0
+QQXT.US,D,20141229,000000,38.8692,39.5785,38.8692,39.0525,7700.9754194319,0
+QQXT.US,D,20141230,000000,38.9379,39.0247,38.8114,38.8124,9850.0614951623,0
+QQXT.US,D,20141231,000000,38.9947,39.0077,38.7736,38.7736,3031.4058611424,0
+QQXT.US,D,20150102,000000,38.8035,38.8035,38.2974,38.4478,10370.017864722,0
+QQXT.US,D,20150105,000000,38.2794,38.2794,37.7663,37.8331,21506.921185707,0
+QQXT.US,D,20150106,000000,37.9716,38.0184,37.1766,37.4545,23016.601455627,0
+QQXT.US,D,20150107,000000,37.9716,37.9716,37.6309,37.9317,11790.362001648,0
+QQXT.US,D,20150108,000000,38.395,38.5684,38.3172,38.5026,22978.457938169,0
+QQXT.US,D,20150109,000000,38.3422,38.395,38.0383,38.118,13142.449317859,0
+QQXT.US,D,20150112,000000,38.2117,38.2117,37.8152,37.8919,37398.715090875,0
+QQXT.US,D,20150113,000000,38.3172,38.4996,37.5811,37.7953,44050.743780209,0
+QQXT.US,D,20150114,000000,37.5003,37.6597,37.2433,37.5511,23876.838151984,0
+QQXT.US,D,20150115,000000,37.5213,37.5413,37.1278,37.1477,19703.13432065,0
+QQXT.US,D,20150116,000000,37.0401,37.6697,37.0102,37.6697,21815.080655697,0
+QQXT.US,D,20150120,000000,37.6149,37.873,37.3669,37.7683,26652.280935448,0
+QQXT.US,D,20150121,000000,37.9118,38.146,37.8769,38.0483,20119.701682363,0
+QQXT.US,D,20150122,000000,38.128,38.6839,37.9218,38.6749,33864.41706535,0
+QQXT.US,D,20150123,000000,38.7736,38.8563,38.655,38.7437,11602.655744683,0
+QQXT.US,D,20150126,000000,38.7337,38.9379,38.5853,38.8891,12485.97930687,0
+QQXT.US,D,20150127,000000,38.655,38.8403,38.387,38.5783,48034.733801029,0
+QQXT.US,D,20150128,000000,38.7835,38.8603,38.0782,38.0981,95912.878425124,0
+QQXT.US,D,20150129,000000,38.146,38.377,37.8919,38.3472,17969.611829858,0
+QQXT.US,D,20150130,000000,38.2884,38.5484,37.9616,37.9686,21684.58967492,0
+QQXT.US,D,20150202,000000,37.6797,38.0882,37.6797,38.0882,16756.045708626,0
+QQXT.US,D,20150203,000000,38.6749,39.0635,38.5872,39.0635,14946.236182917,0
+QQXT.US,D,20150204,000000,38.7048,38.9947,38.6849,38.7736,31091.985612213,0
+QQXT.US,D,20150205,000000,38.919,39.1511,38.9041,39.1511,152923.38415011,0
+QQXT.US,D,20150206,000000,39.0177,39.1661,38.8682,38.8692,23977.215829505,0
+QQXT.US,D,20150209,000000,38.8164,38.8603,38.6998,38.7128,14235.562226067,0
+QQXT.US,D,20150210,000000,38.8224,39.2059,38.7736,39.1899,7856.5608195898,0
+QQXT.US,D,20150211,000000,39.0635,39.2398,38.9758,39.1391,17687.550556023,0
+QQXT.US,D,20150212,000000,39.3942,39.6054,39.3055,39.6054,15734.200951459,0
+QQXT.US,D,20150213,000000,39.726,39.9292,39.706,39.9292,21631.389505834,0
+QQXT.US,D,20150217,000000,40.0148,40.0518,39.8466,39.966,32148.962556512,0
+QQXT.US,D,20150218,000000,40.0318,40.0906,39.966,40.0806,15645.86859524,0
+QQXT.US,D,20150219,000000,40.1494,40.3237,40.1494,40.259,11013.438777634,0
+QQXT.US,D,20150220,000000,40.3137,40.5249,40.0906,40.5199,32435.038937448,0
+QQXT.US,D,20150223,000000,40.4881,40.5239,40.3735,40.4691,9383.3052946884,0
+QQXT.US,D,20150224,000000,40.4881,40.4881,40.3267,40.4323,10344.923445342,0
+QQXT.US,D,20150225,000000,40.5169,40.6923,40.4911,40.5957,15871.718369663,0
+QQXT.US,D,20150226,000000,40.5559,40.6823,40.4981,40.6027,80224.851205324,0
+QQXT.US,D,20150227,000000,40.7163,40.7311,40.5807,40.6635,7534.3484747466,0
+QQXT.US,D,20150302,000000,40.7611,40.9155,40.7611,40.9155,8565.22722289,0
+QQXT.US,D,20150303,000000,40.8099,40.8756,40.6723,40.8367,54161.787236927,0
+QQXT.US,D,20150304,000000,40.7311,40.7311,40.4323,40.5757,43637.187748821,0
+QQXT.US,D,20150305,000000,40.5757,40.8099,40.5757,40.7711,13720.624740382,0
+QQXT.US,D,20150306,000000,40.6147,40.6245,40.1095,40.1593,72728.646248036,0
+QQXT.US,D,20150309,000000,40.2749,40.3436,40.1394,40.3337,9800.8764331768,0
+QQXT.US,D,20150310,000000,39.9382,40.0418,39.716,39.736,31977.316727951,0
+QQXT.US,D,20150311,000000,39.706,39.8236,39.6672,39.6871,4331.2967850428,0
+QQXT.US,D,20150312,000000,39.706,40.1982,39.706,40.1982,10004.643118545,0
+QQXT.US,D,20150313,000000,40.2072,40.2072,39.736,39.9092,8151.6711915024,0
+QQXT.US,D,20150316,000000,40.2649,40.4034,40.1593,40.4034,19497.360081732,0
+QQXT.US,D,20150317,000000,40.2161,40.4691,40.1593,40.3935,18673.259349281,0
+QQXT.US,D,20150318,000000,40.2261,40.8557,40.0806,40.7909,10421.210480258,0
+QQXT.US,D,20150319,000000,40.8557,40.8557,40.7222,40.7711,9180.5423860954,0
+QQXT.US,D,20150320,000000,41.1018,41.1984,40.9444,41.1217,27855.809288927,0
+QQXT.US,D,20150323,000000,41.0729,41.1705,40.9055,40.9055,7531.3371444209,0
+QQXT.US,D,20150324,000000,41.0131,41.0818,40.7611,40.7611,6703.2213048704,0
+QQXT.US,D,20150325,000000,40.8975,40.8975,40.2002,40.2002,8457.8231079422,0
+QQXT.US,D,20150326,000000,39.987,40.0538,39.737,39.8904,9486.6943025353,0
+QQXT.US,D,20150327,000000,40.0627,40.2091,40.0627,40.1613,6698.2024209944,0
+QQXT.US,D,20150330,000000,40.4143,40.5677,40.4143,40.5579,3506.192275818,0
+QQXT.US,D,20150331,000000,40.5479,40.6545,40.2002,40.2002,24967.943506641,0
+QQXT.US,D,20150401,000000,39.8056,39.9004,39.7568,39.9004,9172.5121718937,0
+QQXT.US,D,20150402,000000,40.0926,40.1802,40.0338,40.1414,20617.574962869,0
+QQXT.US,D,20150406,000000,39.9292,40.5289,39.9292,40.4054,35460.422137939,0
+QQXT.US,D,20150407,000000,40.3157,40.5479,40.2669,40.2968,29849.3099645,0
+QQXT.US,D,20150408,000000,40.4532,40.6843,40.4343,40.6365,13607.197964783,0
+QQXT.US,D,20150409,000000,40.7829,40.9175,40.5379,40.9175,12480.960422995,0
+QQXT.US,D,20150410,000000,41.0151,41.1038,40.9463,41.0649,30822.973436456,0
+QQXT.US,D,20150413,000000,41.1237,41.2004,41.0251,41.0251,12677.700670936,0
+QQXT.US,D,20150414,000000,40.9653,40.9653,40.6943,40.8487,11957.992723108,0
+QQXT.US,D,20150415,000000,40.9264,41.0649,40.9264,40.9364,34034.055340362,0
+QQXT.US,D,20150416,000000,41.0051,41.0669,40.9264,41.045,9731.6158356872,0
+QQXT.US,D,20150417,000000,40.9952,40.9952,40.3456,40.5289,18349.039450888,0
+QQXT.US,D,20150420,000000,40.7929,40.9075,40.7929,40.9075,6129.0609894488,0
+QQXT.US,D,20150421,000000,41.0251,41.308,41.0251,41.2572,9815.933084805,0
+QQXT.US,D,20150422,000000,41.4056,41.4056,41.2293,41.3758,11228.247007529,0
+QQXT.US,D,20150423,000000,41.3658,41.7603,41.3658,41.7025,15256.403206457,0
+QQXT.US,D,20150424,000000,41.7902,41.8001,41.6258,41.7414,6176.2384978838,0
+QQXT.US,D,20150427,000000,41.7115,41.8977,41.298,41.3558,8559.2045622387,0
+QQXT.US,D,20150428,000000,41.2382,41.328,41.0938,41.2382,96049.392066553,0
+QQXT.US,D,20150429,000000,41.2293,41.2293,40.8487,41.0549,26182.513404648,0
+QQXT.US,D,20150430,000000,40.9852,41.0549,40.3755,40.4622,11854.603715262,0
+QQXT.US,D,20150501,000000,40.8119,41.0151,40.7631,41.0151,16081.507715682,0
+QQXT.US,D,20150504,000000,41.1526,41.2382,41.045,41.1336,10616.946951424,0
+QQXT.US,D,20150505,000000,41.0549,41.0549,40.51,40.5777,8354.4341000953,0
+QQXT.US,D,20150506,000000,40.7043,40.7043,40.1524,40.3018,35139.213569871,0
+QQXT.US,D,20150507,000000,40.2669,40.4572,40.257,40.3556,6471.3488697963,0
+QQXT.US,D,20150508,000000,40.7531,40.9364,40.7531,40.8209,8864.3527019034,0
+QQXT.US,D,20150511,000000,40.9175,40.9563,40.7431,40.7531,22057.994635299,0
+QQXT.US,D,20150512,000000,40.6365,40.7929,40.3855,40.6475,14311.849260983,0
+QQXT.US,D,20150513,000000,40.8975,40.8975,40.5189,40.5189,6906.9879902386,0
+QQXT.US,D,20150514,000000,40.8776,40.9952,40.5777,40.9952,22160.37986637,0
+QQXT.US,D,20150515,000000,41.1237,41.1814,40.9852,41.1486,11373.794639935,0
+QQXT.US,D,20150518,000000,41.1904,41.328,41.0749,41.328,20888.594692176,0
+QQXT.US,D,20150519,000000,41.2124,41.3558,41.1237,41.1237,5426.4172467999,0
+QQXT.US,D,20150520,000000,41.318,41.3478,41.1038,41.1336,10616.946951424,0
+QQXT.US,D,20150521,000000,41.0251,41.3956,41.0251,41.3956,15154.017975386,0
+QQXT.US,D,20150522,000000,41.3558,41.4236,41.2682,41.288,20097.618593309,0
+QQXT.US,D,20150526,000000,41.328,41.328,40.7631,40.8238,23742.332064106,0
+QQXT.US,D,20150527,000000,40.9952,41.318,40.9952,41.2781,17624.312619185,0
+QQXT.US,D,20150528,000000,41.2582,41.288,41.047,41.1336,4440.708453541,0
+QQXT.US,D,20150529,000000,40.9952,41.0938,40.8387,40.9364,11028.495429261,0
+QQXT.US,D,20150601,000000,41.1526,41.1814,40.7331,40.9952,36035.586230136,0
+QQXT.US,D,20150602,000000,41.0151,41.1526,40.9364,41.0001,14554.763240584,0
+QQXT.US,D,20150603,000000,41.1526,41.1904,41.035,41.1336,42162.639666034,0
+QQXT.US,D,20150604,000000,40.9852,41.298,40.8677,40.9175,35358.036906867,0
+QQXT.US,D,20150605,000000,40.8387,41.0051,40.7431,40.9753,93701.55818933,0
+QQXT.US,D,20150608,000000,40.7631,40.9753,40.5977,40.5977,20201.007601155,0
+QQXT.US,D,20150609,000000,40.51,40.6645,40.3466,40.5449,9055.0702891938,0
+QQXT.US,D,20150610,000000,40.6555,41.035,40.5479,41.035,50028.234476601,0
+QQXT.US,D,20150611,000000,41.1426,41.1725,40.9852,41.048,10877.92891298,0
+QQXT.US,D,20150612,000000,40.8975,40.9753,40.773,40.8677,6081.8834810138,0
+QQXT.US,D,20150615,000000,40.5001,40.6843,40.4054,40.6843,17317.15692597,0
+QQXT.US,D,20150616,000000,40.5189,40.8876,40.5189,40.8677,28964.982625538,0
+QQXT.US,D,20150617,000000,41.035,41.2482,40.8387,41.2482,15256.403206457,0
+QQXT.US,D,20150618,000000,41.5302,41.7902,41.5302,41.7802,8964.7303794247,0
+QQXT.US,D,20150619,000000,41.8878,41.9466,41.7025,41.7314,11957.992723108,0
+QQXT.US,D,20150622,000000,41.8878,42.0143,41.839,41.8589,12368.537424171,0
+QQXT.US,D,20150623,000000,41.8489,41.9486,41.829,41.9466,9640.2721491428,0
+QQXT.US,D,20150624,000000,41.9127,41.9127,41.5072,41.5262,9885.1936822947,0
+QQXT.US,D,20150625,000000,41.6606,41.6606,41.4874,41.4874,42219.854942221,0
+QQXT.US,D,20150626,000000,41.4972,41.565,41.3618,41.4684,5559.9195579032,0
+QQXT.US,D,20150629,000000,41.1874,41.1874,40.3606,40.4293,52823.752795568,0
+QQXT.US,D,20150630,000000,40.8348,40.8348,40.4393,40.6694,11254.345203685,0
+QQXT.US,D,20150701,000000,41.05,41.05,40.8348,40.9314,71977.821220177,0
+QQXT.US,D,20150702,000000,41.1685,41.1685,40.9025,41.0599,9578.0379890796,0
+QQXT.US,D,20150706,000000,40.8159,41.1486,40.7281,40.9125,13387.370851011,0
+QQXT.US,D,20150707,000000,40.8527,41.2253,40.4193,41.1187,14725.40529237,0
+QQXT.US,D,20150708,000000,40.8437,40.8437,40.3805,40.4293,13903.312113471,0
+QQXT.US,D,20150709,000000,40.9802,40.9802,40.6505,40.6993,34908.344911572,0
+QQXT.US,D,20150710,000000,41.1964,41.304,41.0101,41.2442,17299.088944016,0
+QQXT.US,D,20150713,000000,41.7174,41.8739,41.6218,41.8739,9057.0778427442,0
+QQXT.US,D,20150714,000000,41.7762,42.0492,41.7762,42.0113,5893.1734472738,0
+QQXT.US,D,20150715,000000,42.0193,42.0591,41.8479,41.9037,12908.569329235,0
+QQXT.US,D,20150716,000000,42.1767,42.4168,42.1767,42.3979,40161.10877626,0
+QQXT.US,D,20150717,000000,42.3033,42.3033,42.1667,42.2155,22239.678231613,0
+QQXT.US,D,20150720,000000,42.4357,42.4357,42.2455,42.36,39337.00804381,0
+QQXT.US,D,20150721,000000,42.2555,42.3501,42.099,42.2633,23579.720226521,0
+QQXT.US,D,20150722,000000,42.36,42.36,42.1489,42.2633,33055.372984529,0
+QQXT.US,D,20150723,000000,42.2555,42.3301,42.0293,42.0691,27183.278849535,0
+QQXT.US,D,20150724,000000,42.0113,42.1289,41.5072,41.565,44896.927601714,0
+QQXT.US,D,20150727,000000,41.1685,41.4116,41.0599,41.1088,18125.197230015,0
+QQXT.US,D,20150728,000000,41.2442,41.6417,41.1287,41.584,11325.613354724,0
+QQXT.US,D,20150729,000000,41.7563,42.0013,41.7563,41.9227,26055.033754196,0
+QQXT.US,D,20150730,000000,41.7563,42.0791,41.555,42.0691,28318.550382301,0
+QQXT.US,D,20150731,000000,43.3513,43.3513,42.0591,42.1767,16678.754896934,0
+QQXT.US,D,20150803,000000,42.2833,42.2833,41.8151,42.1089,15805.469102499,0
+QQXT.US,D,20150804,000000,42.1767,42.3789,42.1767,42.2455,9885.1936822947,0
+QQXT.US,D,20150805,000000,42.5632,42.7974,42.5334,42.5533,12971.807266073,0
+QQXT.US,D,20150806,000000,42.4357,42.4357,41.3996,41.574,30706.535330531,0
+QQXT.US,D,20150807,000000,41.6507,41.6507,41.1785,41.4972,17095.322258647,0
+QQXT.US,D,20150810,000000,41.825,41.9227,41.7663,41.8549,12355.488326093,0
+QQXT.US,D,20150811,000000,41.6985,41.7473,41.2831,41.5172,22210.568705131,0
+QQXT.US,D,20150812,000000,41.2342,41.5072,40.7681,41.4972,39541.778505954,0
+QQXT.US,D,20150813,000000,41.4972,41.6796,41.3618,41.4296,12152.7254175,0
+QQXT.US,D,20150814,000000,41.3438,41.4484,41.284,41.3916,24816.373213583,0
+QQXT.US,D,20150817,000000,41.4384,41.825,41.284,41.825,5868.0790278935,0
+QQXT.US,D,20150818,000000,41.9625,41.9625,41.6218,41.6896,9679.4194433761,0
+QQXT.US,D,20150819,000000,41.4972,41.7762,41.2253,41.4874,15239.339001279,0
+QQXT.US,D,20150820,000000,41.0599,41.0599,40.3008,40.3008,11325.613354724,0
+QQXT.US,D,20150821,000000,39.8286,39.9042,38.923,38.9419,92984.861571828,0
+QQXT.US,D,20150824,000000,35.7659,38.4668,33.9896,37.5133,171332.65020751,0
+QQXT.US,D,20150825,000000,38.5314,38.5902,37.3858,37.3858,74552.508648598,0
+QQXT.US,D,20150826,000000,38.6281,38.6978,37.2911,38.6281,52719.360010946,0
+QQXT.US,D,20150827,000000,39.2029,39.6522,38.8543,39.5546,44278.601108183,0
+QQXT.US,D,20150828,000000,39.4879,39.7409,39.4082,39.5735,24304.447058225,0
+QQXT.US,D,20150831,000000,39.448,39.5257,39.1053,39.1053,14725.40529237,0
+QQXT.US,D,20150901,000000,38.397,38.6978,37.8839,38.0403,48396.093440105,0
+QQXT.US,D,20150902,000000,38.7377,38.8543,38.2724,38.8543,19771.391141364,0
+QQXT.US,D,20150903,000000,39.2507,39.3593,38.7576,38.8642,12355.488326093,0
+QQXT.US,D,20150904,000000,38.4856,38.7078,38.1758,38.5902,16781.140128006,0
+QQXT.US,D,20150908,000000,39.0286,39.3593,38.9897,39.3593,13387.370851011,0
+QQXT.US,D,20150909,000000,39.7908,39.7908,38.9609,38.9609,18228.586237863,0
+QQXT.US,D,20150910,000000,38.923,39.441,38.923,39.0853,8613.4085081002,0
+QQXT.US,D,20150911,000000,38.9897,39.2607,38.8732,39.2507,16269.213972648,0
+QQXT.US,D,20150914,000000,39.3982,39.3982,38.9519,39.0953,22344.071016235,0
+QQXT.US,D,20150915,000000,39.1053,39.6124,39.0953,39.5636,14416.242045605,0
+QQXT.US,D,20150916,000000,39.6822,39.9142,39.5168,39.9142,25023.151229277,0
+QQXT.US,D,20150917,000000,39.9382,40.5001,39.8854,39.9432,11168.020401017,0
+QQXT.US,D,20150918,000000,39.5636,39.8386,39.3195,39.3793,28933.865545506,0
+QQXT.US,D,20150921,000000,39.5168,39.6522,39.1741,39.2029,5559.9195579032,0
+QQXT.US,D,20150922,000000,38.8074,38.8074,38.3192,38.6978,35012.737696194,0
+QQXT.US,D,20150923,000000,38.657,38.657,38.368,38.5404,37041.370558899,0
+QQXT.US,D,20150924,000000,38.3182,38.3282,37.9128,38.3004,37390.684876673,0
+QQXT.US,D,20150925,000000,38.657,38.657,37.8241,37.9327,13896.285676045,0
+QQXT.US,D,20150928,000000,37.5511,37.5511,36.6764,36.7054,9692.4685414539,0
+QQXT.US,D,20150929,000000,36.7352,37.0381,36.3886,36.531,12555.239904361,0
+QQXT.US,D,20150930,000000,36.9684,37.2224,36.803,37.1935,52490.498906197,0
+QQXT.US,D,20151001,000000,37.3739,37.3739,36.9395,37.2693,85220.648215559,0
+QQXT.US,D,20151002,000000,36.9096,38.129,36.8508,38.119,16877.502698426,0
+QQXT.US,D,20151005,000000,38.6331,38.7955,38.4558,38.7168,14862.922710574,0
+QQXT.US,D,20151006,000000,38.5106,38.6769,38.1091,38.3382,23363.908219851,0
+QQXT.US,D,20151007,000000,38.5892,38.8064,38.406,38.667,125570.46702555,0
+QQXT.US,D,20151008,000000,38.5016,39.0943,38.4458,39.0475,77294.826798479,0
+QQXT.US,D,20151009,000000,39.0565,39.2309,38.9599,39.1641,120830.633093,0
+QQXT.US,D,20151012,000000,39.1541,39.2986,39.0475,39.1731,77401.227136652,0
+QQXT.US,D,20151013,000000,39.0276,39.2497,38.6869,38.6869,52184.346989758,0
+QQXT.US,D,20151014,000000,38.8722,39.0276,38.5992,38.6869,52286.73222083,0
+QQXT.US,D,20151015,000000,38.7367,39.3085,38.5992,39.3085,29229.979694194,0
+QQXT.US,D,20151016,000000,39.3883,39.4669,39.2119,39.4669,48579.784589969,0
+QQXT.US,D,20151019,000000,39.3783,39.6522,39.3085,39.5536,91618.721380764,0
+QQXT.US,D,20151020,000000,39.5825,39.701,39.2797,39.4101,50253.080474249,0
+QQXT.US,D,20151021,000000,39.6014,39.6014,39.0177,39.1831,35509.607199925,0
+QQXT.US,D,20151022,000000,39.447,39.8744,39.447,39.7798,18321.937477957,0
+QQXT.US,D,20151023,000000,40.1554,40.1842,39.7598,40.1056,20688.843113909,0
+QQXT.US,D,20151026,000000,40.1753,40.3107,40.1155,40.252,9369.2524198354,0
+QQXT.US,D,20151027,000000,40.0667,40.1753,39.9032,40.1753,8951.6812813469,0
+QQXT.US,D,20151028,000000,40.2719,40.3805,39.8744,40.3307,83885.625104526,0
+QQXT.US,D,20151029,000000,40.252,40.4293,40.252,40.4193,24292.401736922,0
+QQXT.US,D,20151030,000000,40.3705,40.5239,40.2619,40.2918,112702.04876733,0
+QQXT.US,D,20151102,000000,40.4293,40.8079,40.3516,40.7681,15401.950838864,0
+QQXT.US,D,20151103,000000,40.7093,41.1088,40.6793,40.8627,23568.678681994,0
+QQXT.US,D,20151104,000000,40.9902,40.9902,40.4841,40.6505,39483.559452991,0
+QQXT.US,D,20151105,000000,40.6694,40.6694,40.242,40.5827,70399.884129543,0
+QQXT.US,D,20151106,000000,40.4661,40.4851,40.1653,40.4851,40655.97072644,0
+QQXT.US,D,20151109,000000,40.4094,40.4094,39.6532,39.9512,17780.901796118,0
+QQXT.US,D,20151110,000000,39.8554,40.1454,39.8554,40.1254,20688.843113909,0
+QQXT.US,D,20151111,000000,40.0577,40.1554,39.8934,39.9512,13896.285676045,0
+QQXT.US,D,20151112,000000,39.8934,40.0667,39.5626,39.5626,19556.582911469,0
+QQXT.US,D,20151113,000000,39.4072,39.4072,38.9599,38.9599,16262.187535221,0
+QQXT.US,D,20151116,000000,39.0665,39.5068,38.9409,39.5068,9982.5600294903,0
+QQXT.US,D,20151117,000000,39.6313,39.8176,39.447,39.5825,8341.3850020176,0
+QQXT.US,D,20151118,000000,39.6712,40.2719,39.6114,40.2719,8444.7740098645,0
+QQXT.US,D,20151119,000000,40.2719,40.2719,40.1354,40.1653,14409.215608178,0
+QQXT.US,D,20151120,000000,40.4094,40.4751,40.3008,40.3705,21509.932516033,0
+QQXT.US,D,20151123,000000,40.2918,40.5239,40.1753,40.252,17190.681052293,0
+QQXT.US,D,20151124,000000,40.0866,40.3307,39.8844,40.2719,14718.378854943,0
+QQXT.US,D,20151125,000000,40.3407,40.6415,40.3407,40.5628,26966.463066089,0
+QQXT.US,D,20151127,000000,40.5339,40.6415,40.5339,40.5727,1851.9681502674,0
+QQXT.US,D,20151130,000000,40.5239,40.5529,40.3008,40.3008,11217.205463001,0
+QQXT.US,D,20151201,000000,40.515,40.8348,40.515,40.8258,20463.997116261,0
+QQXT.US,D,20151202,000000,40.7889,40.8348,40.4193,40.5339,21304.158277114,0
+QQXT.US,D,20151203,000000,40.5529,40.5529,39.451,39.71,13972.572710961,0
+QQXT.US,D,20151204,000000,39.8376,40.5529,39.8376,40.515,8851.3036038256,0
+QQXT.US,D,20151207,000000,40.8627,40.8627,40.5339,40.6893,9574.0228819788,0
+QQXT.US,D,20151208,000000,40.3107,40.7581,40.2609,40.5837,14058.897513629,0
+QQXT.US,D,20151209,000000,40.5727,40.7581,39.971,40.1454,27687.174790692,0
+QQXT.US,D,20151210,000000,40.1753,40.5628,40.1753,40.515,3500.1696151667,0
+QQXT.US,D,20151211,000000,40.001,40.001,39.5337,39.5726,25627.424847955,0
+QQXT.US,D,20151214,000000,39.8086,39.8266,39.2457,39.7399,21620.347961306,0
+QQXT.US,D,20151215,000000,40.2121,40.3905,40.1842,40.1842,11836.535733308,0
+QQXT.US,D,20151216,000000,40.515,40.8159,40.1454,40.8159,51667.401950523,0
+QQXT.US,D,20151217,000000,40.8079,40.9613,40.0766,40.0766,50022.21181595,0
+QQXT.US,D,20151218,000000,39.9032,39.9132,39.5825,39.6214,26349.140349333,0
+QQXT.US,D,20151221,000000,39.8744,39.9132,39.6114,39.8456,16670.724682733,0
+QQXT.US,D,20151222,000000,40.0647,40.2819,39.9322,40.2042,11349.70399733,0
+QQXT.US,D,20151223,000000,40.4921,40.5707,40.4363,40.5599,9131.35732411,0
+QQXT.US,D,20151224,000000,40.4731,40.6963,40.4552,40.6285,13350.231110329,0
+QQXT.US,D,20151228,000000,40.4074,40.4731,40.2101,40.4163,13093.264255875,0
+QQXT.US,D,20151229,000000,40.6575,41.028,40.6575,40.9205,15845.620173508,0
+QQXT.US,D,20151230,000000,41.038,41.038,40.6665,40.7261,16509.116621923,0
+QQXT.US,D,20151231,000000,40.4821,40.7063,40.3078,40.3576,15987.152698812,0
+QQXT.US,D,20160104,000000,39.697,39.697,39.1591,39.4918,85834.959601989,0
+QQXT.US,D,20160105,000000,39.5297,39.6443,39.2857,39.4321,34627.287414513,0
+QQXT.US,D,20160106,000000,38.8293,39.3633,38.7805,39.1491,18353.054557989,0
+QQXT.US,D,20160107,000000,38.2456,38.6949,38.1698,38.2156,43571.942258433,0
+QQXT.US,D,20160108,000000,38.4298,38.6271,37.8082,37.8361,77006.742863993,0
+QQXT.US,D,20160111,000000,37.9656,37.9656,37.3579,37.8261,26603.095873462,0
+QQXT.US,D,20160112,000000,38.0423,38.3432,37.7295,38.128,10122.085001245,0
+QQXT.US,D,20160113,000000,38.1688,38.1688,36.6177,36.6675,117985.92971205,0
+QQXT.US,D,20160114,000000,36.4274,37.5631,36.2013,37.2961,59223.833514324,0
+QQXT.US,D,20160115,000000,35.9592,36.5958,35.8107,36.3298,41606.547332567,0
+QQXT.US,D,20160119,000000,36.7552,36.7652,36.0189,36.3975,67101.473646194,0
+QQXT.US,D,20160120,000000,35.9493,36.5878,34.946,36.2601,97653.427353343,0
+QQXT.US,D,20160121,000000,36.5978,36.6366,36.0139,36.4643,17976.638267284,0
+QQXT.US,D,20160122,000000,36.9992,37.2583,36.9494,37.1148,39962.360974768,0
+QQXT.US,D,20160125,000000,37.0391,37.2244,36.6864,36.6864,33134.671349771,0
+QQXT.US,D,20160126,000000,36.7263,37.2344,36.6576,37.1218,13890.263015393,0
+QQXT.US,D,20160127,000000,37.2045,37.2244,36.3298,36.4025,28526.332174769,0
+QQXT.US,D,20160128,000000,36.7552,36.7552,35.7719,36.1535,38282.038653062,0
+QQXT.US,D,20160129,000000,36.1813,36.9206,36.1077,36.9206,220734.52797637,0
+QQXT.US,D,20160201,000000,36.8708,37.3001,36.6276,37.1905,453235.32731179,0
+QQXT.US,D,20160202,000000,36.9006,36.9006,36.0877,36.2601,257181.66268434,0
+QQXT.US,D,20160203,000000,36.2013,36.28,35.3614,36.1535,185024.16542141,0
+QQXT.US,D,20160204,000000,36.0977,36.4553,35.9293,36.2311,29917.566785214,0
+QQXT.US,D,20160205,000000,36.2411,36.2411,34.8962,35.0337,65338.84162892,0
+QQXT.US,D,20160208,000000,34.419,34.419,33.6509,34.167,313849.88052898,0
+QQXT.US,D,20160209,000000,33.5732,34.4091,33.5732,34.0594,249566.00829081,0
+QQXT.US,D,20160210,000000,34.4091,34.7787,34.1371,34.157,77467.476403816,0
+QQXT.US,D,20160211,000000,33.6608,34.1371,33.5932,34.1371,101876.31624667,0
+QQXT.US,D,20160212,000000,34.2656,34.7029,33.9428,34.6939,72737.680239013,0
+QQXT.US,D,20160216,000000,35.1323,35.4989,35.0337,35.4989,64577.978833309,0
+QQXT.US,D,20160217,000000,36.009,36.5031,36.009,36.4742,21040.164985233,0
+QQXT.US,D,20160218,000000,36.5031,36.5031,35.9691,35.9791,84873.341451335,0
+QQXT.US,D,20160219,000000,35.7619,36.1355,35.6434,36.1355,26233.706020184,0
+QQXT.US,D,20160222,000000,36.6376,36.785,36.5221,36.785,49507.274330265,0
+QQXT.US,D,20160223,000000,36.549,36.6904,36.3587,36.4722,39637.137299599,0
+QQXT.US,D,20160224,000000,35.8456,36.7462,35.752,36.7064,41378.690004593,0
+QQXT.US,D,20160225,000000,36.789,37.0869,36.5998,37.0869,12070.415721932,0
+QQXT.US,D,20160226,000000,37.2095,37.2413,37.059,37.1268,40737.276645232,0
+QQXT.US,D,20160229,000000,37.0999,37.2194,36.7552,36.7552,11510.308281364,0
+QQXT.US,D,20160301,000000,37.0969,37.7145,36.9824,37.7016,18646.157376351,0
+QQXT.US,D,20160302,000000,37.6617,37.6717,37.4057,37.6518,19699.119213549,0
+QQXT.US,D,20160303,000000,37.5631,37.7255,37.4705,37.7255,81509.685477597,0
+QQXT.US,D,20160304,000000,37.6607,37.9058,37.5133,37.6727,15368.826205281,0
+QQXT.US,D,20160307,000000,37.3858,37.9557,37.3858,37.7056,10702.267977318,0
+QQXT.US,D,20160308,000000,37.5433,37.5433,37.2433,37.2433,17234.847230402,0
+QQXT.US,D,20160309,000000,37.4057,37.4057,37.078,37.2433,108579.53755153,0
+QQXT.US,D,20160310,000000,37.5033,37.6029,36.8708,37.1168,16105.598358287,0
+QQXT.US,D,20160311,000000,37.6329,37.9158,37.6049,37.9158,7293.4420486955,0
+QQXT.US,D,20160314,000000,37.856,38.0782,37.7783,38.0025,10840.789172297,0
+QQXT.US,D,20160315,000000,37.8361,37.8361,37.5631,37.6229,41564.388708008,0
+QQXT.US,D,20160316,000000,37.5731,37.9885,37.5433,37.9058,36238.349138729,0
+QQXT.US,D,20160317,000000,37.856,37.9367,37.5731,37.8461,12185.850051082,0
+QQXT.US,D,20160318,000000,37.9258,38.1868,37.856,38.0822,76046.128490114,0
+QQXT.US,D,20160321,000000,38.1968,38.2704,38.0722,38.2356,14093.025923986,0
+QQXT.US,D,20160322,000000,37.8481,38.3262,37.8481,38.2456,7928.8327474052,0
+QQXT.US,D,20160323,000000,38.1041,38.1041,37.7703,37.7703,10682.192441814,0
+QQXT.US,D,20160324,000000,37.5053,37.7505,37.3987,37.7315,24763.173044497,0
+QQXT.US,D,20160328,000000,37.9178,37.9268,37.7036,37.7135,49769.260068596,0
+QQXT.US,D,20160329,000000,37.6737,38.2346,37.6349,38.1748,57717.16457473,0
+QQXT.US,D,20160330,000000,38.4228,38.5374,38.2674,38.2954,7627.6997148413,0
+QQXT.US,D,20160331,000000,38.2854,38.5644,38.2854,38.374,5549.881790151,0
+QQXT.US,D,20160401,000000,38.1798,38.8323,38.1798,38.7835,29434.750156337,0
+QQXT.US,D,20160404,000000,38.8503,38.8503,38.6152,38.6241,21831.141084101,0
+QQXT.US,D,20160405,000000,38.3054,38.4228,38.1918,38.2575,15956.035618781,0
+QQXT.US,D,20160406,000000,38.5434,39.0735,38.403,39.0735,43171.435325123,0
+QQXT.US,D,20160407,000000,38.9758,39.0545,38.2854,38.393,19372.891761605,0
+QQXT.US,D,20160408,000000,38.7536,38.7536,38.3014,38.4228,3289.376492372,0
+QQXT.US,D,20160411,000000,38.5862,38.6939,38.0842,38.0842,7849.5343821633,0
+QQXT.US,D,20160412,000000,38.0941,38.5076,38.0612,38.5076,7468.0992075825,0
+QQXT.US,D,20160413,000000,38.6939,39.0755,38.6939,39.0455,11294.496274693,0
+QQXT.US,D,20160414,000000,38.9987,39.1761,38.9758,39.0375,24548.364814602,0
+QQXT.US,D,20160415,000000,38.9758,39.0247,38.8603,38.9957,9995.6091275681,0
+QQXT.US,D,20160418,000000,38.8503,39.3165,38.8503,39.3165,63632.421111058,0
+QQXT.US,D,20160419,000000,39.2289,39.2289,38.8254,38.8991,89507.778822492,0
+QQXT.US,D,20160420,000000,38.9758,39.1421,38.8603,39.0057,15072.712056594,0
+QQXT.US,D,20160421,000000,39.0735,39.2199,38.8891,39.1023,15320.644920071,0
+QQXT.US,D,20160422,000000,39.0645,39.1421,38.8124,39.1023,14703.322203316,0
+QQXT.US,D,20160425,000000,38.9479,39.0545,38.8035,38.8991,20364.623215515,0
+QQXT.US,D,20160426,000000,38.9669,38.9857,38.7038,38.8234,6766.4592417088,0
+QQXT.US,D,20160427,000000,38.7935,38.9569,38.5962,38.8124,28373.758104937,0
+QQXT.US,D,20160428,000000,38.6739,38.9479,38.384,38.384,32964.029297985,0
+QQXT.US,D,20160429,000000,38.3152,38.3392,37.7145,38.0344,36958.057086556,0
+QQXT.US,D,20160502,000000,38.124,38.4508,38.0344,38.4428,4803.0718693928,0
+QQXT.US,D,20160503,000000,38.0642,38.2575,37.8879,38.0344,31133.140459997,0
+QQXT.US,D,20160504,000000,37.7505,37.8102,37.5053,37.5751,54685.758713588,0
+QQXT.US,D,20160505,000000,37.6637,37.8122,37.5551,37.5851,12467.911324916,0
+QQXT.US,D,20160506,000000,37.2453,37.6349,37.1975,37.5851,38185.676082642,0
+QQXT.US,D,20160509,000000,37.7903,37.8979,37.6937,37.7405,32851.606299161,0
+QQXT.US,D,20160510,000000,37.8182,38.2176,37.7913,38.2176,13553.997795697,0
+QQXT.US,D,20160511,000000,38.0941,38.1698,37.6439,37.6439,49133.869369886,0
+QQXT.US,D,20160512,000000,37.7803,37.7843,37.2832,37.5263,12972.811042849,0
+QQXT.US,D,20160513,000000,37.33,37.5851,37.2732,37.3201,22977.454161394,0
+QQXT.US,D,20160516,000000,37.33,37.8481,37.33,37.7604,14224.520681539,0
+QQXT.US,D,20160517,000000,37.6537,37.7783,37.33,37.34,9497.7358470626,0
+QQXT.US,D,20160518,000000,37.2065,37.5531,37.1168,37.3689,19561.601795345,0
+QQXT.US,D,20160519,000000,37.1975,37.3111,36.8438,37.08,145190.28787387,0
+QQXT.US,D,20160520,000000,37.0411,37.5303,37.0411,37.4465,16412.754051502,0
+QQXT.US,D,20160523,000000,37.5551,37.6149,37.34,37.34,18848.920284944,0
+QQXT.US,D,20160524,000000,37.6837,38.114,37.6837,38.0742,10794.615440637,0
+QQXT.US,D,20160525,000000,38.134,38.374,38.134,38.2854,8706.759748195,0
+QQXT.US,D,20160526,000000,38.3342,38.4258,38.2854,38.3642,11992.121133466,0
+QQXT.US,D,20160527,000000,38.664,38.7337,38.6152,38.7337,8617.4236152011,0
+QQXT.US,D,20160531,000000,38.8603,38.8603,38.664,38.8403,25848.255738502,0
+QQXT.US,D,20160601,000000,38.6152,38.9479,38.6152,38.9379,11023.476545386,0
+QQXT.US,D,20160602,000000,38.8991,39.3165,38.8891,39.3165,9699.4949788804,0
+QQXT.US,D,20160603,000000,38.7636,39.1323,38.7536,39.0735,9365.2373127345,0
+QQXT.US,D,20160606,000000,39.1811,39.3563,39.0157,39.2677,6284.6463896067,0
+QQXT.US,D,20160607,000000,39.1621,39.2099,39.0475,39.0545,28683.925128478,0
+QQXT.US,D,20160608,000000,39.0157,39.1323,38.9379,39.0256,47120.293158809,0
+QQXT.US,D,20160609,000000,38.8791,39.0227,38.6939,38.8672,21076.300949141,0
+QQXT.US,D,20160610,000000,38.3492,38.3492,38.0742,38.1988,6915.0182044403,0
+QQXT.US,D,20160613,000000,38.0941,38.2276,37.9078,37.9078,9477.6603115584,0
+QQXT.US,D,20160614,000000,37.7903,37.9875,37.6149,37.858,20479.05376789,0
+QQXT.US,D,20160615,000000,37.8003,38.0523,37.8003,37.8003,18380.156530919,0
+QQXT.US,D,20160616,000000,37.5751,37.9377,37.4077,37.9078,17728.705403807,0
+QQXT.US,D,20160617,000000,37.8391,37.8879,37.6049,37.6349,13853.12327471,0
+QQXT.US,D,20160620,000000,38.2176,38.393,37.9955,38.0244,24047.48020377,0
+QQXT.US,D,20160621,000000,38.0443,38.0443,37.7505,37.8979,15771.340692142,0
+QQXT.US,D,20160622,000000,37.8401,38.0364,37.7524,37.8501,47663.3363942,0
+QQXT.US,D,20160623,000000,38.1818,38.4248,38.135,38.4248,4505.9539439298,0
+QQXT.US,D,20160624,000000,36.9136,37.4575,36.6695,36.6884,14361.034322968,0
+QQXT.US,D,20160627,000000,36.4374,36.4374,35.6553,35.8207,30780.814811897,0
+QQXT.US,D,20160628,000000,36.2222,36.6755,36.2222,36.6596,29155.700212828,0
+QQXT.US,D,20160629,000000,37.0222,37.4963,37.0222,37.3888,47133.342256888,0
+QQXT.US,D,20160630,000000,37.3599,37.8501,37.3469,37.8401,19563.609348896,0
+QQXT.US,D,20160701,000000,37.8889,38.3034,37.8889,38.2595,29465.867236368,0
+QQXT.US,D,20160705,000000,37.9895,38.0264,37.7475,37.9596,6472.3526465715,0
+QQXT.US,D,20160706,000000,37.8491,38.2874,37.7245,38.2784,19855.708390482,0
+QQXT.US,D,20160707,000000,38.2396,38.5056,38.2396,38.4648,14105.071245289,0
+QQXT.US,D,20160708,000000,38.7168,39.1781,38.7168,39.1313,18312.903486981,0
+QQXT.US,D,20160711,000000,39.2896,39.4082,39.1939,39.3295,5069.0727148242,0
+QQXT.US,D,20160712,000000,39.4978,39.6443,39.4978,39.5516,6581.7643150697,0
+QQXT.US,D,20160713,000000,39.6174,39.6174,39.4281,39.4281,12776.070794907,0
+QQXT.US,D,20160714,000000,39.6044,39.6941,39.5845,39.6742,10749.445485752,0
+QQXT.US,D,20160715,000000,39.713,39.7429,39.5646,39.6144,21718.718085277,0
+QQXT.US,D,20160718,000000,39.6144,39.7728,39.6144,39.723,3037.4285217936,0
+QQXT.US,D,20160719,000000,39.5546,39.5546,39.3952,39.4381,1296.8795935748,0
+QQXT.US,D,20160720,000000,39.5357,39.8306,39.459,39.8106,5697.4369761073,0
+QQXT.US,D,20160721,000000,39.8774,39.9452,39.6841,39.7928,29184.809739309,0
+QQXT.US,D,20160722,000000,39.7828,40.0607,39.7828,40.0318,23393.017746332,0
+QQXT.US,D,20160725,000000,40.0049,40.0607,39.975,40.0607,14027.780433597,0
+QQXT.US,D,20160726,000000,40.2082,40.2659,40.0627,40.1593,3865.5443613441,0
+QQXT.US,D,20160727,000000,40.2669,40.2669,40.0148,40.1792,11346.692667004,0
+QQXT.US,D,20160728,000000,40.1693,40.2868,40.0148,40.2868,7251.2834241366,0
+QQXT.US,D,20160729,000000,40.1792,40.252,40.0946,40.2271,5135.3219819882,0
+QQXT.US,D,20160801,000000,40.247,40.4741,40.1792,40.257,17608.252190781,0
+QQXT.US,D,20160802,000000,40.2271,40.2271,39.6144,39.9062,6952.1579451232,0
+QQXT.US,D,20160803,000000,39.8684,40.0796,39.8684,40.0488,2966.1603707535,0
+QQXT.US,D,20160804,000000,39.9551,39.9551,39.8016,39.9262,6494.4357356262,0
+QQXT.US,D,20160805,000000,40.2779,40.2779,40.1195,40.1294,15739.219835335,0
+QQXT.US,D,20160808,000000,40.1195,40.1394,39.9162,39.975,5215.6241240052,0
+QQXT.US,D,20160809,000000,39.985,40.1165,39.9262,39.9462,12895.520231157,0
+QQXT.US,D,20160810,000000,40.0488,40.0488,39.8206,39.8306,9456.5809992789,0
+QQXT.US,D,20160811,000000,39.967,40.1105,39.967,40.1105,5556.9082275775,0
+QQXT.US,D,20160812,000000,39.965,40.1294,39.965,40.1294,2546.5816787146,0
+QQXT.US,D,20160815,000000,40.2769,40.4542,40.2769,40.3556,9812.9217544794,0
+QQXT.US,D,20160816,000000,40.2769,40.2769,40.0238,40.0657,26545.880597275,0
+QQXT.US,D,20160817,000000,39.974,40.0518,39.7728,40.0518,14435.313804333,0
+QQXT.US,D,20160818,000000,40.1234,40.1982,40.0986,40.1095,27490.43454275,0
+QQXT.US,D,20160819,000000,40.1046,40.1743,40.0128,40.0128,3439.9430086539,0
+QQXT.US,D,20160822,000000,40.2042,40.2271,40.0657,40.1982,6279.6275057307,0
+QQXT.US,D,20160823,000000,40.2968,40.3875,40.2171,40.246,8258.0715296749,0
+QQXT.US,D,20160824,000000,40.1693,40.3068,39.7848,39.8206,8776.0203456847,0
+QQXT.US,D,20160825,000000,39.8584,39.8584,39.5745,39.6642,5347.1188815581,0
+QQXT.US,D,20160826,000000,39.7688,39.9522,39.4779,39.6642,10350.946105993,0
+QQXT.US,D,20160829,000000,39.6244,39.7668,39.6244,39.6542,11325.613354724,0
+QQXT.US,D,20160830,000000,39.6542,39.7409,39.4381,39.5357,11376.805970261,0
+QQXT.US,D,20160831,000000,39.4281,39.4879,39.2896,39.4879,4091.394135767,0
+QQXT.US,D,20160901,000000,39.3295,39.5546,39.2995,39.4879,38055.185101864,0
+QQXT.US,D,20160902,000000,39.7459,39.7459,39.5546,39.6443,1925.243854858,0
+QQXT.US,D,20160906,000000,39.6642,39.6841,39.6044,39.6841,3110.7042263842,0
+QQXT.US,D,20160907,000000,39.738,39.7429,39.5845,39.6841,58771.130188704,0
+QQXT.US,D,20160908,000000,39.5496,39.6164,39.5436,39.5716,7587.5486438328,0
+QQXT.US,D,20160909,000000,39.1741,39.2398,38.6271,38.7078,12311.322147983,0
+QQXT.US,D,20160912,000000,38.3562,39.2527,38.2595,39.2029,24844.478963289,0
+QQXT.US,D,20160913,000000,38.9319,38.9379,38.5255,38.7168,3809.3328619322,0
+QQXT.US,D,20160914,000000,38.6172,38.9131,38.5205,38.5982,15792.420004421,0
+QQXT.US,D,20160915,000000,38.5982,39.0675,38.5982,39.0385,26376.242322264,0
+QQXT.US,D,20160916,000000,38.9409,38.9409,38.7566,38.9409,10847.815609723,0
+QQXT.US,D,20160919,000000,38.9847,39.0615,38.8533,38.9081,5714.5011812859,0
+QQXT.US,D,20160920,000000,38.9927,39.0475,38.8801,38.8961,2702.1670788726,0
+QQXT.US,D,20160921,000000,38.9817,39.2339,38.6998,39.1771,9860.0992629144,0
+QQXT.US,D,20160922,000000,39.4022,39.6074,39.4012,39.5676,63221.876409997,0
+QQXT.US,D,20160923,000000,39.5387,39.5875,39.4709,39.4709,34496.796433734,0
+QQXT.US,D,20160926,000000,39.187,39.2339,39.1033,39.1919,3233.1649929601,0
+QQXT.US,D,20160927,000000,39.1381,39.461,39.1381,39.461,6566.7076634415,0
+QQXT.US,D,20160928,000000,39.3573,39.451,39.3325,39.4012,4840.2116100757,0
+QQXT.US,D,20160929,000000,39.4311,39.4311,38.9788,39.1183,4140.5791977524,0
+QQXT.US,D,20160930,000000,39.3115,39.5476,39.1293,39.4709,13965.546273534,0
+QQXT.US,D,20161003,000000,39.3025,39.451,39.3025,39.4211,3370.6824111643,0
+QQXT.US,D,20161004,000000,39.4809,39.6861,39.3255,39.4111,4577.2220949699,0
+QQXT.US,D,20161005,000000,39.5576,39.6174,39.5387,39.5486,3694.902309558,0
+QQXT.US,D,20161006,000000,39.2737,39.4311,39.2737,39.3623,4781.9925571133,0
+QQXT.US,D,20161007,000000,39.0705,39.1969,39.0575,39.1681,4470.8217567974,0
+QQXT.US,D,20161010,000000,39.3524,39.5028,39.3524,39.451,43684.365257257,0
+QQXT.US,D,20161011,000000,39.1681,39.1681,38.4866,38.5374,7506.2427250406,0
+QQXT.US,D,20161012,000000,38.5424,38.5614,38.4578,38.4776,4193.7793668387,0
+QQXT.US,D,20161013,000000,38.3512,38.5524,38.3192,38.4776,29537.135387409,0
+QQXT.US,D,20161014,000000,38.7746,38.7746,38.4179,38.4478,5382.2510686905,0
+QQXT.US,D,20161017,000000,38.2615,38.3632,38.2326,38.2714,4533.0559168606,0
+QQXT.US,D,20161018,000000,38.7297,38.8184,38.6799,38.6799,3835.4310580877,0
+QQXT.US,D,20161019,000000,38.66,38.7995,38.66,38.7437,6556.6698956894,0
+QQXT.US,D,20161020,000000,38.7696,38.7765,38.6799,38.7297,5753.6484755192,0
+QQXT.US,D,20161021,000000,38.6202,38.7915,38.4866,38.7596,6838.7311695242,0
+QQXT.US,D,20161024,000000,38.9151,39.0505,38.9151,39.0455,3717.9891753879,0
+QQXT.US,D,20161025,000000,38.9539,39.0585,38.8463,38.8463,7958.9460506615,0
+QQXT.US,D,20161026,000000,38.7497,38.9499,38.67,38.7795,7085.6602562265,0
+QQXT.US,D,20161027,000000,38.9539,38.9539,38.369,38.408,12769.04435748,0
+QQXT.US,D,20161028,000000,38.3592,38.6799,38.3592,38.4776,13604.186634457,0
+QQXT.US,D,20161031,000000,38.5026,38.5166,38.4378,38.4678,10161.232295478,0
+QQXT.US,D,20161101,000000,38.4478,38.4598,37.9517,38.2117,58163.8452397,0
+QQXT.US,D,20161102,000000,38.2714,38.2874,37.9915,37.9985,29867.377946454,0
+QQXT.US,D,20161103,000000,38.0383,38.2057,37.7255,37.7544,19686.070115472,0
+QQXT.US,D,20161104,000000,37.6079,38.118,37.6079,37.7843,25101.445817744,0
+QQXT.US,D,20161107,000000,38.389,38.5644,38.3104,38.5644,6621.9153860782,0
+QQXT.US,D,20161108,000000,38.4776,38.9349,38.389,38.8662,8974.7681471768,0
+QQXT.US,D,20161109,000000,38.2615,39.2827,38.0383,39.2827,26248.762671812,0
+QQXT.US,D,20161110,000000,39.4909,39.706,38.921,39.0983,9616.1815065377,0
+QQXT.US,D,20161111,000000,38.7995,38.9917,38.6978,38.9917,11207.167695249,0
+QQXT.US,D,20161114,000000,38.9718,39.2737,38.9718,39.187,6692.1797603431,0
+QQXT.US,D,20161115,000000,39.2487,39.4909,39.2349,39.461,4321.2590172907,0
+QQXT.US,D,20161116,000000,39.2827,39.4779,39.2827,39.441,14021.757772946,0
+QQXT.US,D,20161117,000000,39.5287,39.8046,39.5197,39.7947,18293.831728251,0
+QQXT.US,D,20161118,000000,39.726,39.7688,39.5287,39.5486,63556.134076142,0
+QQXT.US,D,20161121,000000,39.6472,39.7947,39.6373,39.7758,30746.68640154,0
+QQXT.US,D,20161122,000000,39.8514,39.988,39.7858,39.968,23357.8855592,0
+QQXT.US,D,20161123,000000,39.7658,39.978,39.7558,39.968,12029.260874149,0
+QQXT.US,D,20161125,000000,40.0736,40.1573,40.0736,40.1573,4597.2976304742,0
+QQXT.US,D,20161128,000000,40.0178,40.0178,39.9492,39.9492,4562.1654433417,0
+QQXT.US,D,20161129,000000,40.0178,40.2301,39.9162,40.2012,3618.6152746418,0
+QQXT.US,D,20161130,000000,39.9482,40.0079,39.6612,39.6612,5840.9770549627,0
+QQXT.US,D,20161201,000000,39.5974,39.6652,39.1771,39.2249,10448.312453189,0
+QQXT.US,D,20161202,000000,39.4042,39.4042,39.0605,39.0795,3341.5728846831,0
+QQXT.US,D,20161205,000000,39.3723,39.4909,39.3065,39.4012,7732.0924994635,0
+QQXT.US,D,20161206,000000,39.3285,39.451,39.3025,39.451,3362.6521969626,0
+QQXT.US,D,20161207,000000,39.3025,39.9522,39.3025,39.8714,14631.0502755,0
+QQXT.US,D,20161208,000000,39.8894,40.0338,39.8614,40.0178,1871.0399089965,0
+QQXT.US,D,20161209,000000,40.0448,40.3088,40.0348,40.1026,32637.801846041,0
+QQXT.US,D,20161212,000000,39.968,39.968,39.736,39.7658,9223.7047874295,0
+QQXT.US,D,20161213,000000,39.8514,40.2599,39.8514,40.1454,9967.5033778622,0
+QQXT.US,D,20161214,000000,40.1763,40.2221,39.968,39.978,8161.7089592545,0
+QQXT.US,D,20161215,000000,40.0258,40.2898,40.0258,40.1224,7279.3891738425,0
+QQXT.US,D,20161216,000000,40.2898,40.2918,39.978,40.0547,26570.975016655,0
+QQXT.US,D,20161219,000000,40.0178,40.2301,39.8236,39.8994,10451.323783515,0
+QQXT.US,D,20161220,000000,39.995,40.1723,39.995,40.1424,6369.9674154998,0
+QQXT.US,D,20161221,000000,40.1663,40.1703,40.0528,40.0916,13696.534097777,0
+QQXT.US,D,20161222,000000,39.9462,39.9462,39.7728,39.8694,8120.5541114708,0
+QQXT.US,D,20161223,000000,39.8495,40.0059,39.8495,40.0059,6537.5981369603,0
+QQXT.US,D,20161227,000000,40.4453,40.4453,40.1892,40.2091,4529.0408097597,0
+QQXT.US,D,20161228,000000,40.1105,40.1105,39.8216,39.8316,17273.994524635,0
+QQXT.US,D,20161229,000000,39.8495,39.8874,39.6941,39.7628,26099.199932305,0
+QQXT.US,D,20161230,000000,39.7928,39.7928,39.3593,39.448,16901.593341032,0
+QQXT.US,D,20170103,000000,39.6742,40.0816,39.6742,39.966,64833.941910989,0
+QQXT.US,D,20170104,000000,40.0816,40.5399,40.0816,40.512,19849.685729832,0
+QQXT.US,D,20170105,000000,40.4153,40.7063,40.4153,40.6873,88711.783839748,0
+QQXT.US,D,20170106,000000,40.6773,40.9404,40.6773,40.8427,4677.5997724912,0
+QQXT.US,D,20170109,000000,40.9603,40.9862,40.8119,40.9603,2458.2493224959,0
+QQXT.US,D,20170110,000000,41.049,41.293,41.049,41.1954,16328.436802385,0
+QQXT.US,D,20170111,000000,41.1675,41.292,40.9055,41.1088,19704.138097425,0
+QQXT.US,D,20170112,000000,40.9175,41.0878,40.7073,41.0788,5024.9065367148,0
+QQXT.US,D,20170113,000000,40.9404,41.31,40.9404,41.2253,24436.945592553,0
+QQXT.US,D,20170117,000000,40.9992,41.2602,40.9992,41.1775,6037.7173029044,0
+QQXT.US,D,20170118,000000,41.1476,41.2831,41.1277,41.2632,24549.368591377,0
+QQXT.US,D,20170119,000000,41.3329,41.4544,41.1277,41.3309,18523.696609775,0
+QQXT.US,D,20170120,000000,41.323,41.5002,41.1476,41.2522,54149.741915625,0
+QQXT.US,D,20170123,000000,41.303,41.303,41.0689,41.1586,2027.6290859297,0
+QQXT.US,D,20170124,000000,41.2154,41.4624,41.1426,41.4504,4986.7630192567,0
+QQXT.US,D,20170125,000000,41.6547,41.7424,41.6547,41.7344,12240.053996944,0
+QQXT.US,D,20170126,000000,41.7603,41.7862,41.6308,41.6348,4620.3844963041,0
+QQXT.US,D,20170127,000000,41.554,41.6348,41.5342,41.6248,3555.3773378034,0
+QQXT.US,D,20170130,000000,41.2432,41.4704,41.2392,41.4704,5698.4407528825,0
+QQXT.US,D,20170131,000000,41.3348,41.587,41.293,41.587,7018.4072122872,0
+QQXT.US,D,20170201,000000,41.6935,41.6935,41.3768,41.4216,3486.1167403137,0
+QQXT.US,D,20170202,000000,41.5012,41.574,41.3828,41.4614,8573.2574370917,0
+QQXT.US,D,20170203,000000,41.4982,41.6148,41.4844,41.6128,11231.258337854,0
+QQXT.US,D,20170206,000000,41.6547,41.7414,41.6038,41.6686,5491.6627371887,0
+QQXT.US,D,20170207,000000,41.7314,41.824,41.6935,41.7314,8036.2368623529,0
+QQXT.US,D,20170208,000000,41.5969,41.9057,41.567,41.8778,4890.4004488363,0
+QQXT.US,D,20170209,000000,42.0751,42.2793,42.0353,42.2415,9829.985959658,0
+QQXT.US,D,20170210,000000,42.4049,42.4825,42.3491,42.4337,6236.4651043965,0
+QQXT.US,D,20170213,000000,42.5901,42.5901,42.4786,42.5593,4187.7567061874,0
+QQXT.US,D,20170214,000000,42.5712,42.6978,42.5413,42.6888,2994.2661204595,0
+QQXT.US,D,20170215,000000,42.6908,43.0304,42.6908,43.0106,2482.339965101,0
+QQXT.US,D,20170216,000000,43.0494,43.0494,42.6888,42.7665,6479.379083998,0
+QQXT.US,D,20170217,000000,42.7864,42.9558,42.7764,42.9558,4090.3903589918,0
+QQXT.US,D,20170221,000000,43.158,43.2546,43.1381,43.2546,2935.0432907219,0
+QQXT.US,D,20170222,000000,43.1968,43.2596,43.1968,43.2357,2643.9480259103,0
+QQXT.US,D,20170223,000000,43.1809,43.1809,42.9388,42.9508,5334.0697834803,0
+QQXT.US,D,20170224,000000,42.8642,43.1092,42.8642,43.1092,2344.8225468969,0
+QQXT.US,D,20170227,000000,43.0494,43.2357,43.0494,43.2357,2530.5212503112,0
+QQXT.US,D,20170228,000000,43.156,43.2058,43.0146,43.0992,3041.4436288945,0
+QQXT.US,D,20170301,000000,43.4429,43.5207,43.4031,43.5107,10849.823163274,0
+QQXT.US,D,20170302,000000,43.5355,43.5355,43.416,43.433,4851.253154603,0
+QQXT.US,D,20170303,000000,43.3134,43.4659,43.3134,43.4339,3145.8364135166,0
+QQXT.US,D,20170306,000000,43.2646,43.3582,43.2307,43.2945,6961.1919361001,0
+QQXT.US,D,20170307,000000,43.1182,43.2198,43.0304,43.0304,2148.0822989552,0
+QQXT.US,D,20170308,000000,43.2706,43.3144,43.163,43.163,4316.2401334146,0
+QQXT.US,D,20170309,000000,43.2058,43.2327,43.0594,43.143,4814.1134139201,0
+QQXT.US,D,20170310,000000,43.3343,43.3881,43.2297,43.3881,3711.9665147366,0
+QQXT.US,D,20170313,000000,43.4031,43.5495,43.4031,43.5107,2157.1162899321,0
+QQXT.US,D,20170314,000000,43.3543,43.3692,43.2258,43.3642,7272.362736416,0
+QQXT.US,D,20170315,000000,43.423,43.7309,43.3981,43.7249,27889.937699284,0
+QQXT.US,D,20170316,000000,43.7737,43.7737,43.5405,43.5685,5724.5389490381,0
+QQXT.US,D,20170317,000000,43.5983,43.7249,43.5425,43.7059,6514.5112711304,0
+QQXT.US,D,20170320,000000,43.5824,43.5824,43.428,43.4429,2181.2069325372,0
+QQXT.US,D,20170321,000000,43.5883,43.5883,42.7466,42.7466,5326.0395692786,0
+QQXT.US,D,20170322,000000,42.7864,43.0304,42.7764,43.0304,9470.6338741319,0
+QQXT.US,D,20170323,000000,42.885,43.2766,42.885,42.9578,1160.3659521459,0
+QQXT.US,D,20170324,000000,43.2766,43.2766,43.0714,43.1988,32637.801846041,0
+QQXT.US,D,20170327,000000,42.8472,43.2656,42.7984,43.2656,108054.5622981,0
+QQXT.US,D,20170328,000000,43.2766,43.5117,43.1988,43.4937,4178.7227152105,0
+QQXT.US,D,20170329,000000,43.5505,43.6781,43.5505,43.6681,4826.1587352227,0
+QQXT.US,D,20170330,000000,43.688,43.7408,43.688,43.7408,3502.1771687171,0
+QQXT.US,D,20170331,000000,43.8035,43.8035,43.6193,43.6381,3104.6815657329,0
+QQXT.US,D,20170403,000000,43.7079,43.7099,43.3752,43.5286,2711.2010698495,0
+QQXT.US,D,20170404,000000,43.3563,43.5226,43.3563,43.5187,2744.3257034315,0
+QQXT.US,D,20170405,000000,43.6491,43.8065,43.3752,43.3752,3823.3857367852,0
+QQXT.US,D,20170406,000000,43.4589,43.5217,43.4051,43.4051,5325.0357925034,0
+QQXT.US,D,20170407,000000,43.4519,43.6003,43.4519,43.5256,3872.5707987706,0
+QQXT.US,D,20170410,000000,43.6791,43.6791,43.5575,43.6233,1304.9098077765,0
+QQXT.US,D,20170411,000000,43.6193,43.6193,43.2556,43.4639,2397.0189392079,0
+QQXT.US,D,20170412,000000,43.4349,43.5117,43.3702,43.415,1605.0390635651,0
+QQXT.US,D,20170413,000000,43.3752,43.3752,43.0714,43.0912,35600.950886468,0
+QQXT.US,D,20170417,000000,43.2028,43.2068,43.16,43.16,2231.3957712978,0
+QQXT.US,D,20170418,000000,43.0813,43.2467,43.0614,43.1351,3037.4285217936,0
+QQXT.US,D,20170419,000000,43.3752,43.5127,43.2865,43.2965,2979.2094688313,0
+QQXT.US,D,20170420,000000,43.4937,43.7339,43.4937,43.6999,2293.629931361,0
+QQXT.US,D,20170421,000000,43.7079,43.7079,43.4449,43.4549,2312.7016900901,0
+QQXT.US,D,20170424,000000,43.951,44.0387,43.9121,43.961,2761.3899086101,0
+QQXT.US,D,20170425,000000,44.222,44.232,44.1642,44.203,16729.94751247,0
+QQXT.US,D,20170426,000000,44.1831,44.4542,44.1831,44.4162,2845.707157728,0
+QQXT.US,D,20170427,000000,44.3116,44.5188,44.3116,44.461,2998.2812275603,0
+QQXT.US,D,20170428,000000,44.2947,44.3406,44.2519,44.3406,8273.1281813031,0
+QQXT.US,D,20170501,000000,44.4302,44.5248,44.3904,44.5248,1683.3336520317,0
+QQXT.US,D,20170502,000000,44.49,44.5588,44.4192,44.5588,2357.8716449746,0
+QQXT.US,D,20170503,000000,44.3604,44.47,44.1244,44.222,6924.0521954172,0
+QQXT.US,D,20170504,000000,44.213,44.3086,44.1244,44.2768,4868.3173597816,0
+QQXT.US,D,20170505,000000,44.4082,44.457,44.232,44.457,4495.9161761777,0
+QQXT.US,D,20170508,000000,44.3654,44.3724,44.226,44.2419,1271.7851741945,0
+QQXT.US,D,20170509,000000,44.3406,44.5398,44.3406,44.495,4630.4222640562,0
+QQXT.US,D,20170510,000000,44.4102,44.5398,44.4102,44.5398,5303.9564802239,0
+QQXT.US,D,20170511,000000,44.4302,44.4302,44.0795,44.3505,2991.2547901339,0
+QQXT.US,D,20170512,000000,44.2967,44.2967,44.2967,44.2967,273.02728285786,0
+QQXT.US,D,20170515,000000,44.232,44.4013,44.232,44.3804,2612.8309458787,0
+QQXT.US,D,20170516,000000,44.3316,44.491,44.3316,44.4252,3625.6417120683,0
+QQXT.US,D,20170517,000000,44.1732,44.1732,43.688,43.7059,9966.4996010869,0
+QQXT.US,D,20170518,000000,43.6969,44.0676,43.6969,44.0576,8003.1122287709,0
+QQXT.US,D,20170519,000000,44.0676,44.2818,44.0098,44.1542,7845.5192750625,0
+QQXT.US,D,20170522,000000,44.1244,44.5588,44.1244,44.5298,3107.6928960585,0
+QQXT.US,D,20170523,000000,44.5,44.5,44.3674,44.3974,4310.2174727634,0
+QQXT.US,D,20170524,000000,44.3116,44.5966,44.3116,44.5966,4111.4696712712,0
+QQXT.US,D,20170525,000000,44.739,45.0439,44.7122,44.9463,4769.9472358108,0
+QQXT.US,D,20170526,000000,44.8566,45.0239,44.8566,44.9841,9178.534832545,0
+QQXT.US,D,20170530,000000,44.8566,45.0239,44.8566,44.9343,22125.247679238,0
+QQXT.US,D,20170531,000000,44.8865,45.0877,44.8865,45.0877,3193.0139219516,0
+QQXT.US,D,20170601,000000,45.1823,45.6416,45.1823,45.6416,2191.2447002893,0
+QQXT.US,D,20170602,000000,45.7104,45.9424,45.7104,45.9424,2216.3391196697,0
+QQXT.US,D,20170605,000000,45.8289,45.8289,45.7592,45.7592,939.53506159909,0
+QQXT.US,D,20170606,000000,45.7402,45.7402,45.5689,45.5689,1079.0600333537,0
+QQXT.US,D,20170607,000000,45.4553,45.5231,45.4364,45.5231,2378.9509572541,0
+QQXT.US,D,20170608,000000,45.5231,45.5719,45.4195,45.5719,4288.1343837087,0
+QQXT.US,D,20170609,000000,45.5231,45.6018,44.9632,44.9632,23673.071466616,0
+QQXT.US,D,20170612,000000,44.8088,44.9841,44.8038,44.9841,3257.2556355652,0
+QQXT.US,D,20170613,000000,44.8367,45.2023,44.8367,45.1983,3742.079817993,0
+QQXT.US,D,20170614,000000,45.3377,45.3517,45.1027,45.2023,6764.4516881584,0
+QQXT.US,D,20170615,000000,44.9054,45.009,44.7131,44.9941,2743.3219266563,0
+QQXT.US,D,20170616,000000,45.0539,45.0539,44.7231,44.8675,2384.9736179054,0
+QQXT.US,D,20170619,000000,44.9443,45.3737,44.9443,45.3527,2235.4108783987,0
+QQXT.US,D,20170620,000000,45.2153,45.2153,45.0539,45.0539,725.73060847879,0
+QQXT.US,D,20170621,000000,45.1325,45.4852,45.1325,45.4653,3713.974068287,0
+QQXT.US,D,20170622,000000,45.6556,45.8299,45.6058,45.6058,21564.136461894,0
+QQXT.US,D,20170623,000000,45.5271,45.7064,45.4205,45.6745,3940.8276194851,0
+QQXT.US,D,20170626,000000,45.8788,45.8788,45.7134,45.7233,4251.998419801,0
+QQXT.US,D,20170627,000000,45.5759,45.6556,45.1255,45.1555,6539.6056905108,0
+QQXT.US,D,20170628,000000,45.1853,45.6904,45.1853,45.6904,1637.1599203719,0
+QQXT.US,D,20170629,000000,45.547,45.547,44.6852,44.9383,6344.8729961195,0
+QQXT.US,D,20170630,000000,45.1355,45.1953,44.9572,45.1953,2738.3030427803,0
+QQXT.US,D,20170703,000000,45.2511,45.3229,44.8984,44.8984,2791.5032118665,0
+QQXT.US,D,20170705,000000,44.9771,45.0409,44.7151,45.0269,7655.8054645473,0
+QQXT.US,D,20170706,000000,44.505,44.7251,44.482,44.5418,4265.0475178788,0
+QQXT.US,D,20170707,000000,44.6115,44.8795,44.6115,44.8068,3880.6010129723,0
+QQXT.US,D,20170710,000000,44.7729,44.9473,44.7729,44.8805,3045.4587359953,0
+QQXT.US,D,20170711,000000,44.9731,44.9731,44.6374,44.8297,11516.330942015,0
+QQXT.US,D,20170712,000000,45.0469,45.3407,45.0469,45.3308,12274.182407301,0
+QQXT.US,D,20170713,000000,45.3856,45.3856,45.2411,45.3806,3423.8825802505,0
+QQXT.US,D,20170714,000000,45.5858,45.6675,45.4892,45.6675,3887.6274503988,0
+QQXT.US,D,20170717,000000,45.5579,45.6496,45.5569,45.5569,7200.0908086007,0
+QQXT.US,D,20170718,000000,45.5858,45.7522,45.5171,45.7432,2784.47677444,0
+QQXT.US,D,20170719,000000,46.0242,46.074,45.9684,46.0441,10201.383366486,0
+QQXT.US,D,20170720,000000,46.085,46.2613,46.0242,46.1626,6962.1957128753,0
+QQXT.US,D,20170721,000000,46.2025,46.2324,46.1028,46.2065,3003.3001114364,0
+QQXT.US,D,20170724,000000,46.1028,46.2652,46.1028,46.2652,1496.6311718421,0
+QQXT.US,D,20170725,000000,46.3968,46.3968,46.2613,46.3569,1864.01347157,0
+QQXT.US,D,20170726,000000,46.4267,46.5043,46.4267,46.4844,3649.7323546734,0
+QQXT.US,D,20170727,000000,46.7225,46.7335,46.2822,46.2822,1668.2770004035,0
+QQXT.US,D,20170728,000000,46.3709,46.4446,46.328,46.4396,939.53506159909,0
+QQXT.US,D,20170731,000000,46.338,46.4037,46.328,46.4037,2233.4033248483,0
+QQXT.US,D,20170801,000000,46.7505,46.7505,46.2652,46.348,4538.0748007366,0
+QQXT.US,D,20170802,000000,46.2224,46.2324,45.819,46.094,3981.9824672688,0
+QQXT.US,D,20170803,000000,45.9962,46.093,45.9664,46.0292,10413.180266057,0
+QQXT.US,D,20170804,000000,45.791,45.811,45.7821,45.811,1045.9353997716,0
+QQXT.US,D,20170807,000000,45.9464,46.0342,45.9166,46.0052,3911.7180930039,0
+QQXT.US,D,20170808,000000,45.9046,46.054,45.8788,45.9016,7472.1143146834,0
+QQXT.US,D,20170809,000000,45.4304,45.4803,45.2829,45.4803,6770.4743488097,0
+QQXT.US,D,20170810,000000,44.9871,45.007,44.8297,44.8436,2051.7197285348,0
+QQXT.US,D,20170811,000000,44.7829,44.8885,44.6374,44.8436,7718.0396246105,0
+QQXT.US,D,20170814,000000,44.8984,45.2113,44.8984,45.1605,2796.5220957426,0
+QQXT.US,D,20170815,000000,44.9672,45.0569,44.9672,45.0269,2247.4561997012,0
+QQXT.US,D,20170816,000000,45.1773,45.2809,45.1255,45.1385,6284.6463896067,0
+QQXT.US,D,20170817,000000,44.9771,45.1127,44.4432,44.4432,3508.1998293684,0
+QQXT.US,D,20170818,000000,44.2838,44.4332,44.1961,44.3136,5045.9858489943,0
+QQXT.US,D,20170821,000000,44.3336,44.3336,44.1453,44.1951,1674.2996610548,0
+QQXT.US,D,20170822,000000,44.462,44.7938,44.462,44.7928,1232.6378799612,0
+QQXT.US,D,20170823,000000,44.7052,44.743,44.6274,44.6952,6289.6652734828,0
+QQXT.US,D,20170824,000000,44.8456,44.8456,44.472,44.7052,2392.0000553319,0
+QQXT.US,D,20170825,000000,44.5986,44.6653,44.5986,44.6653,1532.7671357498,0
+QQXT.US,D,20170828,000000,44.6752,44.7151,44.6564,44.7052,52090.995749663,0
+QQXT.US,D,20170829,000000,44.6852,44.8496,44.6852,44.8496,1757.6131333974,0
+QQXT.US,D,20170830,000000,45.0957,45.3806,45.0907,45.3407,4439.7046767658,0
+QQXT.US,D,20170831,000000,45.6745,45.6845,45.6655,45.6845,2280.5808332833,0
+QQXT.US,D,20170901,000000,45.9266,45.9266,45.8548,45.9066,4221.8851165446,0
+QQXT.US,D,20170905,000000,45.6845,45.7632,45.3397,45.4962,9942.4089584818,0
+QQXT.US,D,20170906,000000,45.7164,45.7821,45.5271,45.7821,3174.9459399978,0
+QQXT.US,D,20170907,000000,45.8788,45.8877,45.7233,45.7632,2052.72350531,0
+QQXT.US,D,20170908,000000,45.5271,45.6376,45.5271,45.5958,2415.0869211618,0
+QQXT.US,D,20170911,000000,45.9266,45.9464,45.9266,45.9454,2059.7499427365,0
+QQXT.US,D,20170912,000000,45.9365,46.0342,45.9365,46.0342,997.75411456143,0
+QQXT.US,D,20170913,000000,46.0242,46.1926,46.0242,46.1626,7035.4714174658,0
+QQXT.US,D,20170914,000000,45.9824,46.054,45.8398,45.8598,4907.4646540149,0
+QQXT.US,D,20170915,000000,45.9066,45.9066,45.82,45.8877,1911.190980005,0
+QQXT.US,D,20170918,000000,45.9654,45.9874,45.7044,45.7532,9501.7509541635,0
+QQXT.US,D,20170919,000000,45.7432,45.7432,45.5958,45.7044,4487.885961976,0
+QQXT.US,D,20170920,000000,45.8877,45.8877,45.5848,45.7442,7342.6271106809,0
+QQXT.US,D,20170921,000000,45.7632,45.7632,45.6107,45.6107,1554.8502248045,0
+QQXT.US,D,20170922,000000,45.5569,45.6745,45.537,45.6456,11977.064481838,0
+QQXT.US,D,20170925,000000,45.4991,45.7044,45.3905,45.4693,8427.7098046859,0
+QQXT.US,D,20170926,000000,45.4793,45.5171,45.4693,45.5171,1082.0713636793,0
+QQXT.US,D,20170927,000000,45.6655,45.7692,45.5569,45.7692,4237.945544948,0
+QQXT.US,D,20170928,000000,45.5569,45.5569,45.4793,45.4793,2040.6781840074,0
+QQXT.US,D,20170929,000000,45.793,45.8618,45.793,45.801,1844.941712841,0
+QQXT.US,D,20171002,000000,46.0052,46.0052,45.8708,45.8916,697.62485877283,0
+QQXT.US,D,20171003,000000,45.9764,46.094,45.9564,46.094,3619.619051417,0
+QQXT.US,D,20171004,000000,46.1527,46.4366,46.1527,46.338,2536.5439109625,0
+QQXT.US,D,20171005,000000,46.3669,46.6069,46.3669,46.6069,1608.0503938908,0
+QQXT.US,D,20171006,000000,46.5343,46.5343,46.4545,46.4595,4173.7038313344,0
+QQXT.US,D,20171009,000000,46.323,46.323,46.0352,46.0352,3010.3265488629,0
+QQXT.US,D,20171010,000000,46.1626,46.2224,46.1078,46.1378,13742.707829437,0
+QQXT.US,D,20171011,000000,46.079,46.079,45.9764,46.0102,2311.6979133149,0
+QQXT.US,D,20171012,000000,45.8418,45.9166,45.8408,45.8408,3959.8993782141,0
+QQXT.US,D,20171013,000000,45.8498,45.9854,45.8498,45.9854,3154.8704044935,0
+QQXT.US,D,20171016,000000,46.0232,46.0232,45.8708,45.8837,2819.6089615725,0
+QQXT.US,D,20171017,000000,45.9066,45.9514,45.8877,45.9286,2361.8867520755,0
+QQXT.US,D,20171018,000000,45.9962,46.0252,45.9664,46.0252,1380.1930659175,0
+QQXT.US,D,20171019,000000,45.6566,45.7861,45.6058,45.7861,8459.8306614927,0
+QQXT.US,D,20171020,000000,45.8778,46.0222,45.8778,45.9464,1451.4612169576,0
+QQXT.US,D,20171023,000000,45.9326,45.9554,45.7094,45.7402,1872.0436857717,0
+QQXT.US,D,20171024,000000,45.5809,45.5858,45.4892,45.5171,4294.1570443599,0
+QQXT.US,D,20171025,000000,45.3995,45.4105,45.0867,45.2511,18510.647511697,0
+QQXT.US,D,20171026,000000,45.1156,45.2411,45.0757,45.0757,15531.438042866,0
+QQXT.US,D,20171027,000000,44.8596,45.3009,44.735,45.2899,14557.774570909,0
+QQXT.US,D,20171030,000000,45.2153,45.2153,44.9572,45.017,6293.6803805837,0
+QQXT.US,D,20171031,000000,45.1355,45.1734,45.017,45.1225,4882.3702346346,0
+QQXT.US,D,20171101,000000,45.1565,45.1953,45.0469,45.0857,11130.880660333,0
+QQXT.US,D,20171102,000000,44.753,44.8875,44.7151,44.8297,7311.5100306493,0
+QQXT.US,D,20171103,000000,45.0419,45.0559,45.0419,45.0559,578.17542252252,0
+QQXT.US,D,20171106,000000,45.0658,45.0658,44.9283,44.9283,963.6257042042,0
+QQXT.US,D,20171107,000000,45.0359,45.0359,45.0359,45.0359,1859.9983644691,0
+QQXT.US,D,20171108,000000,45.0717,45.1455,45.0658,45.1455,4125.5225461242,0
+QQXT.US,D,20171109,000000,45.0559,45.1455,44.9164,44.9164,1124.2299882382,0
+QQXT.US,D,20171110,000000,44.8496,45.2411,44.8496,45.2411,2399.0264927584,0
+QQXT.US,D,20171113,000000,45.1107,45.2103,45.1107,45.2103,2929.0206300707,0
+QQXT.US,D,20171114,000000,45.1235,45.1355,45.0757,45.1067,2696.1444182213,0
+QQXT.US,D,20171115,000000,44.8895,45.1953,44.8895,45.0269,13811.968426927,0
+QQXT.US,D,20171116,000000,45.1156,45.7432,45.1156,45.6775,4915.4948682166,0
+QQXT.US,D,20171117,000000,45.5958,45.8966,45.5958,45.8966,3107.6928960585,0
+QQXT.US,D,20171120,000000,45.814,45.814,45.6655,45.6655,3369.678634389,0
+QQXT.US,D,20171121,000000,45.9226,46.0152,45.9226,45.9574,5151.3824103916,0
+QQXT.US,D,20171122,000000,46.0242,46.1428,46.0242,46.1128,11886.724572069,0
+QQXT.US,D,20171124,000000,45.9764,46.0441,45.9764,46.0441,11486.217638758,0
+QQXT.US,D,20171127,000000,45.9464,46.1118,45.9464,45.9704,832.13094665133,0
+QQXT.US,D,20171128,000000,45.9066,46.2414,45.9066,46.2414,2664.0235614145,0
+QQXT.US,D,20171129,000000,46.4645,46.5542,46.3968,46.3968,1227.6189960851,0
+QQXT.US,D,20171130,000000,46.6907,46.8122,46.5143,46.7305,3956.8880478885,0
+QQXT.US,D,20171201,000000,46.6409,46.8331,46.3848,46.6409,1198.509469604,0
+QQXT.US,D,20171204,000000,46.9746,47.1848,46.8401,46.8401,5043.9782954438,0
+QQXT.US,D,20171205,000000,46.9188,47.0115,46.7653,46.7653,2112.9501118227,0
+QQXT.US,D,20171206,000000,46.5043,46.603,46.4366,46.5831,11291.484944367,0
+QQXT.US,D,20171207,000000,46.3768,46.7993,46.3768,46.6807,4336.3156689189,0
+QQXT.US,D,20171208,000000,47.0333,47.0812,46.9367,46.9746,2469.2908670233,0
+QQXT.US,D,20171211,000000,47.1698,47.1698,47.0035,47.1121,1434.397011779,0
+QQXT.US,D,20171212,000000,47.2236,47.2236,47.2236,47.2236,303.14058611424,0
+QQXT.US,D,20171213,000000,47.2187,47.5016,47.2187,47.4538,6680.1344390405,0
+QQXT.US,D,20171214,000000,47.4258,47.4398,47.3612,47.377,2708.1897395239,0
+QQXT.US,D,20171215,000000,47.3272,47.6988,47.2246,47.6988,2952.1074959006,0
+QQXT.US,D,20171218,000000,47.7686,47.9858,47.7686,47.934,2078.8217014655,0
+QQXT.US,D,20171219,000000,48.0993,48.0993,47.8961,47.8961,3910.7143162287,0
+QQXT.US,D,20171220,000000,47.7935,47.8622,47.7935,47.7985,2018.5950949527,0
+QQXT.US,D,20171221,000000,47.9629,48.0216,47.8334,47.9539,6412.1260400588,0
+QQXT.US,D,20171222,000000,47.8284,47.8562,47.8184,47.8373,4703.6979686467,0
+QQXT.US,D,20171226,000000,47.7686,47.8881,47.7686,47.8881,1021.8447571665,0
+QQXT.US,D,20171227,000000,47.8802,47.8891,47.7288,47.7288,3317.482242078,0
+QQXT.US,D,20171228,000000,47.934,47.934,47.7417,47.7417,1378.185512367,0
+QQXT.US,D,20171229,000000,47.8662,47.8662,47.6102,47.6102,6065.8230526104,0
+QQXT.US,D,20180102,000000,47.6889,48.3355,47.6889,48.3245,1752.5942495214,0
+QQXT.US,D,20180103,000000,48.4391,48.8565,48.4391,48.8186,9543.9095787224,0
+QQXT.US,D,20180104,000000,48.8376,48.8376,48.7578,48.7678,5002.8234476601,0
+QQXT.US,D,20180105,000000,48.7977,49.232,48.7977,49.232,18568.866564659,0
+QQXT.US,D,20180108,000000,49.0618,49.236,49.0618,49.2201,1805.7944186077,0
+QQXT.US,D,20180109,000000,49.236,49.4961,49.236,49.4204,3201.0441361533,0
+QQXT.US,D,20180110,000000,49.2062,49.2172,49.2062,49.2142,1906.1720961289,0
+QQXT.US,D,20180111,000000,49.2739,49.7073,49.2739,49.7073,4974.7176979542,0
+QQXT.US,D,20180112,000000,49.8049,50.0509,49.8049,50.0351,8978.7832542776,0
+QQXT.US,D,20180116,000000,50.1875,50.3867,50.0011,50.0011,3368.6748576138,0
+QQXT.US,D,20180117,000000,49.9912,50.3429,49.9912,50.1954,8888.4433445085,0
+QQXT.US,D,20180118,000000,50.0948,50.1825,50.0361,50.0998,6912.0068741147,0
+QQXT.US,D,20180119,000000,50.309,50.4784,50.2851,50.4784,1910.1872032298,0
+QQXT.US,D,20180122,000000,50.4903,50.7862,50.4903,50.7712,12879.459802754,0
+QQXT.US,D,20180123,000000,50.9695,51.1757,50.9695,51.1289,7615.6543935388,0
+QQXT.US,D,20180124,000000,51.3112,51.3112,50.8719,51.1299,6257.544416676,0
+QQXT.US,D,20180125,000000,51.2345,51.4287,51.1737,51.2634,8145.6485308511,0
+QQXT.US,D,20180126,000000,51.4287,51.7336,51.4039,51.7336,8812.1563095923,0
+QQXT.US,D,20180129,000000,51.4985,51.5573,51.4985,51.5274,1747.5753656453,0
+QQXT.US,D,20180130,000000,51.2973,51.2973,50.9834,51.2066,3654.7512385495,0
+QQXT.US,D,20180131,000000,51.2763,51.2763,50.9187,50.9316,11618.716173087,0
+QQXT.US,D,20180201,000000,50.8918,50.9217,50.7464,50.7484,16290.293284926,0
+QQXT.US,D,20180202,000000,50.1615,50.1954,49.9713,49.9713,27121.044689472,0
+QQXT.US,D,20180205,000000,49.5887,49.9035,48.189,48.189,11575.553771753,0
+QQXT.US,D,20180206,000000,47.2575,48.5825,46.7893,48.5825,10607.912960448,0
+QQXT.US,D,20180207,000000,48.6791,49.1932,48.6692,48.7778,19212.287477571,0
+QQXT.US,D,20180208,000000,48.5427,48.5427,47.3572,47.3572,4856.2720384791,0
+QQXT.US,D,20180209,000000,46.9925,47.3432,45.6337,46.9178,20452.955571734,0
+QQXT.US,D,20180212,000000,47.8463,47.8463,47.128,47.6202,7053.5393994197,0
+QQXT.US,D,20180213,000000,47.3272,47.7238,47.3272,47.669,3107.6928960585,0
+QQXT.US,D,20180214,000000,48.3455,48.4331,48.3455,48.3455,8385.5511801269,0
+QQXT.US,D,20180215,000000,48.5497,49.003,48.5497,48.9272,3993.0240117961,0
+QQXT.US,D,20180216,000000,49.0776,49.1494,48.9232,49.0528,6908.995543789,0
+QQXT.US,D,20180220,000000,48.6015,49.0676,48.5526,48.5725,3815.3555225835,0
+QQXT.US,D,20180221,000000,48.7728,49.003,48.7728,48.8306,3939.8238427099,0
+QQXT.US,D,20180222,000000,48.7878,48.8864,48.6393,48.6991,2515.464598683,0
+QQXT.US,D,20180223,000000,48.722,48.9482,48.5147,48.9482,2859.760032581,0
+QQXT.US,D,20180226,000000,49.52,49.5539,49.51,49.5489,3529.2791416479,0
+QQXT.US,D,20180227,000000,49.4323,49.4323,49.1026,49.1294,1469.5291989114,0
+QQXT.US,D,20180228,000000,49.1106,49.2729,48.8565,48.8565,4230.9191075215,0
+QQXT.US,D,20180301,000000,48.4739,48.7728,47.7496,47.9061,7257.3060847879,0
+QQXT.US,D,20180302,000000,47.5434,47.8592,47.5424,47.8393,3643.7096940221,0
+QQXT.US,D,20180305,000000,48.2767,48.7678,48.2767,48.7678,1452.4649937328,0
+QQXT.US,D,20180306,000000,48.9432,49.1324,48.8784,49.1324,2283.5921636089,0
+QQXT.US,D,20180307,000000,48.8027,49.0608,48.6991,49.0608,1580.94842096,0
+QQXT.US,D,20180308,000000,49.4024,49.4024,49.3536,49.3536,2214.3315661192,0
+QQXT.US,D,20180309,000000,49.8259,50.2652,49.8249,50.2652,6166.2007301316,0
+QQXT.US,D,20180312,000000,50.3618,50.3628,50.3618,50.3628,1136.2753095408,0
+QQXT.US,D,20180313,000000,50.4724,50.4724,49.9235,49.9583,3262.2745194413,0
+QQXT.US,D,20180314,000000,50.0311,50.0311,49.5887,49.6863,18628.089394397,0
+QQXT.US,D,20180315,000000,49.7361,49.7849,49.4323,49.5588,8937.6284064939,0
+QQXT.US,D,20180316,000000,49.7751,49.8249,49.6166,49.6166,10165.247402579,0
+QQXT.US,D,20180319,000000,49.256,49.256,48.4451,48.6592,2085.848138892,0
+QQXT.US,D,20180320,000000,48.6791,48.6791,48.6293,48.6293,2198.2711377158,0
+QQXT.US,D,20180321,000000,48.8176,49.0128,48.6293,48.7479,10112.047233493,0
+QQXT.US,D,20180322,000000,47.924,48.0993,47.6002,47.6002,2934.0395139467,0
+QQXT.US,D,20180323,000000,47.4358,47.675,46.6897,46.6897,11797.388439074,0
+QQXT.US,D,20180326,000000,47.2177,47.6988,46.7683,47.679,5204.5825794779,0
+QQXT.US,D,20180327,000000,47.679,47.7895,47.1689,47.1689,2469.2908670233,0
+QQXT.US,D,20180328,000000,46.5333,46.9935,46.5333,46.9925,3386.7428395677,0
+QQXT.US,D,20180329,000000,46.7893,47.6002,46.7893,47.3621,15558.540015797,0
+QQXT.US,D,20180402,000000,46.5911,46.5911,45.8468,46.1408,4590.2711930477,0
+QQXT.US,D,20180403,000000,46.1098,46.4257,46.062,46.092,4987.7667960319,0
+QQXT.US,D,20180404,000000,45.7402,47.2476,45.7402,47.2476,102305.93270646,0
+QQXT.US,D,20180405,000000,47.7586,47.7586,47.4478,47.649,3185.9874845251,0
+QQXT.US,D,20180406,000000,47.1001,47.1778,46.4197,46.4197,4067.3034931619,0
+QQXT.US,D,20180409,000000,47.0045,47.1938,46.4835,46.4835,3709.9589611862,0
+QQXT.US,D,20180410,000000,46.9537,47.4438,46.9537,47.3452,9469.6300973567,0
+QQXT.US,D,20180411,000000,47.0812,47.3572,46.9367,47.0812,2795.5183189674,0
+QQXT.US,D,20180412,000000,47.3472,47.415,47.2286,47.3173,16463.946667039,0
+QQXT.US,D,20180413,000000,47.0911,47.2575,47.0901,47.2575,2027.6290859297,0
+QQXT.US,D,20180416,000000,47.4418,47.6242,47.396,47.4708,5101.193571631,0
+QQXT.US,D,20180417,000000,47.7387,48.1203,47.7387,48.0745,8989.824798805,0
+QQXT.US,D,20180418,000000,48.2487,48.2497,48.2487,48.2497,1453.468770508,0
+QQXT.US,D,20180419,000000,48.1691,48.1791,47.924,47.924,2184.2182628628,0
+QQXT.US,D,20180420,000000,47.8184,47.8184,47.2874,47.2874,2307.682806214,0
+QQXT.US,D,20180423,000000,47.5614,47.64,47.4398,47.4398,1347.0684323354,0
+QQXT.US,D,20180424,000000,47.2386,47.2386,46.8191,46.8191,4654.5129066613,0
+QQXT.US,D,20180425,000000,46.9317,46.9835,46.8491,46.8541,4515.991711682,0
+QQXT.US,D,20180426,000000,47.399,47.5424,47.3143,47.5424,2322.7394578422,0
+QQXT.US,D,20180427,000000,47.659,47.659,47.4169,47.4747,1944.315613587,0
+QQXT.US,D,20180430,000000,47.121,47.121,47.0603,47.0603,752.83258140953,0
+QQXT.US,D,20180501,000000,46.9746,47.2665,46.8601,47.2665,1855.9832573683,0
+QQXT.US,D,20180502,000000,46.9656,46.9656,46.6518,46.6518,2079.8254782407,0
+QQXT.US,D,20180503,000000,46.2792,46.4735,46.2692,46.4635,3799.2950941801,0
+QQXT.US,D,20180504,000000,46.8361,47.3422,46.8361,47.2665,2167.1540576842,0
+QQXT.US,D,20180507,000000,47.2087,47.3272,47.2087,47.3173,2343.8187701217,0
+QQXT.US,D,20180508,000000,47.2187,47.3472,46.8063,46.8063,2523.4948128847,0
+QQXT.US,D,20180509,000000,46.9178,47.4358,46.8989,47.405,8103.4899062922,0
+QQXT.US,D,20180510,000000,47.4508,47.8304,47.4508,47.6212,19121.947567802,0
+QQXT.US,D,20180511,000000,47.8084,47.8572,47.679,47.8572,3940.8276194851,0
+QQXT.US,D,20180514,000000,48.0017,48.0246,47.8473,47.8762,7639.7450361439,0
+QQXT.US,D,20180515,000000,47.4737,47.64,47.391,47.5424,18201.484264931,0
+QQXT.US,D,20180516,000000,47.8084,48.0147,47.669,47.8862,9832.9972899836,0
+QQXT.US,D,20180517,000000,47.914,48.1193,47.7387,47.914,8349.4152162193,0
+QQXT.US,D,20180518,000000,47.8034,47.9539,47.8034,47.924,2359.8791985251,0
+QQXT.US,D,20180521,000000,48.2487,48.2487,47.934,47.934,807.03652727101,0
+QQXT.US,D,20180522,000000,47.92,47.92,47.8284,47.8284,1152.3357379442,0
+QQXT.US,D,20180523,000000,47.377,47.8762,47.377,47.8762,4234.9342146224,0
+QQXT.US,D,20180524,000000,47.7636,48.0306,47.7636,48.0306,3154.8704044935,0
+QQXT.US,D,20180525,000000,48.1193,48.1491,48.0117,48.0545,3877.5896826467,0
+QQXT.US,D,20180529,000000,47.5614,47.5774,47.5524,47.5524,2172.1729415603,0
+QQXT.US,D,20180530,000000,47.8184,48.2487,47.8184,48.2487,3696.9098631084,0
+QQXT.US,D,20180531,000000,47.9927,47.9927,47.923,47.923,704.65129619932,0
+QQXT.US,D,20180601,000000,47.9569,48.189,47.9569,48.189,1748.5791424205,0
+QQXT.US,D,20180604,000000,48.2767,48.2767,48.2767,48.2767,919.45952609484,0
+QQXT.US,D,20180605,000000,48.5825,48.5825,48.3345,48.3543,872.28201765984,0
+QQXT.US,D,20180606,000000,48.6592,49.0806,48.6592,49.0578,3205.0592432542,0
+QQXT.US,D,20180607,000000,49.0168,49.0168,48.9053,48.973,2927.0130765202,0
+QQXT.US,D,20180608,000000,48.8376,49.1782,48.8376,49.1026,2421.109581813,0
+QQXT.US,D,20180611,000000,49.4174,49.5249,49.4174,49.4771,2557.623223242,0
+QQXT.US,D,20180612,000000,49.5389,49.8407,49.5389,49.8407,781.9421078907,0
+QQXT.US,D,20180613,000000,49.9423,50.1028,49.9235,49.9235,13785.870230771,0
+QQXT.US,D,20180614,000000,50.1705,50.3618,50.1705,50.2652,65051.761471209,0
+QQXT.US,D,20180615,000000,50.317,50.3946,50.317,50.3946,1103.1506759588,0
+QQXT.US,D,20180618,000000,50.1875,50.2034,50.1386,50.1386,915.44441899399,0
+QQXT.US,D,20180619,000000,49.9035,49.9035,49.6565,49.8747,2866.7864700075,0
+QQXT.US,D,20180620,000000,50.2283,50.3817,50.2283,50.3817,2443.1926708677,0
+QQXT.US,D,20180621,000000,50.3628,50.3628,49.9753,49.9753,1037.9051855699,0
+QQXT.US,D,20180622,000000,49.9783,50.2452,49.9783,50.2064,5021.8952063892,0
+QQXT.US,D,20180625,000000,49.4991,49.4991,49.0318,49.3227,6200.3291404889,0
+QQXT.US,D,20180626,000000,49.1394,49.255,49.0646,49.1584,10170.266286455,0
+QQXT.US,D,20180627,000000,49.3875,49.3875,48.5795,48.5795,1037.9051855699,0
+QQXT.US,D,20180628,000000,48.4421,48.8944,48.4421,48.8156,4873.3362436577,0
+QQXT.US,D,20180629,000000,49.1872,49.2719,49.1862,49.263,2451.2228850694,0
+QQXT.US,D,20180702,000000,48.6582,48.8724,48.6572,48.7987,2471.2984205737,0
+QQXT.US,D,20180705,000000,49.0996,49.4502,49.0109,49.4502,2092.8745763185,0
+QQXT.US,D,20180706,000000,49.4602,50.3239,49.4602,50.315,31326.869377613,0
+QQXT.US,D,20180709,000000,50.589,50.7364,50.5102,50.7364,19943.036969926,0
+QQXT.US,D,20180710,000000,50.7464,50.7563,50.6278,50.7563,2708.1897395239,0
+QQXT.US,D,20180711,000000,50.4116,50.4116,50.3359,50.3817,1252.7134154655,0
+QQXT.US,D,20180712,000000,50.8022,50.9705,50.8022,50.9705,1068.0184888263,0
+QQXT.US,D,20180713,000000,51.1767,51.2365,51.1767,51.2365,2234.4071016235,0
+QQXT.US,D,20180716,000000,51.1867,51.1867,50.8748,50.8748,1553.8464480293,0
+QQXT.US,D,20180717,000000,50.6378,51.2465,50.6378,51.2165,3561.3999984547,0
+QQXT.US,D,20180718,000000,51.0402,51.1209,51.0004,51.1209,7105.7357917307,0
+QQXT.US,D,20180719,000000,50.846,51.0801,50.8061,51.0801,8317.2943594125,0
+QQXT.US,D,20180720,000000,50.8938,51.0333,50.8938,51.0333,3020.364316615,0
+QQXT.US,D,20180723,000000,50.8061,50.9506,50.8061,50.9506,2034.6555233562,0
+QQXT.US,D,20180724,000000,50.9446,50.9605,50.7652,50.7862,1159.3621753707,0
+QQXT.US,D,20180725,000000,50.9576,51.4009,50.9576,51.4009,4726.7848344766,0
+QQXT.US,D,20180726,000000,51.3221,51.3221,51.2275,51.2644,965.63325775462,0
+QQXT.US,D,20180727,000000,50.8161,50.8161,50.6078,50.6078,1039.9127391204,0
+QQXT.US,D,20180730,000000,50.2253,50.4016,50.2253,50.2652,1325.989120056,0
+QQXT.US,D,20180731,000000,50.4614,50.8171,50.4614,50.6686,2992.2585669091,0
+QQXT.US,D,20180801,000000,50.5102,50.6576,50.4116,50.4854,6110.9930074949,0
+QQXT.US,D,20180802,000000,50.3917,50.7652,50.3917,50.7652,2471.2984205737,0
+QQXT.US,D,20180803,000000,50.9605,50.9755,50.9416,50.9506,6495.4395124014,0
+QQXT.US,D,20180806,000000,51.0601,51.1767,51.0601,51.1767,791.97987564282,0
+QQXT.US,D,20180807,000000,51.1459,51.2265,51.1459,51.2195,735.76837623091,0
+QQXT.US,D,20180808,000000,51.2165,51.2165,50.9904,51.0841,1376.1779588166,0
+QQXT.US,D,20180809,000000,51.0502,51.2465,51.0502,51.1259,4168.6849474584,0
+QQXT.US,D,20180810,000000,50.8968,50.9286,50.7553,50.7553,3035.4209682432,0
+QQXT.US,D,20180813,000000,51.0004,51.0004,50.9805,51.0004,5475.6023087853,0
+QQXT.US,D,20180814,000000,50.8858,51.0901,50.8858,51.0422,7399.8423868681,0
+QQXT.US,D,20180815,000000,50.3249,50.3299,50.294,50.319,3995.0315653466,0
+QQXT.US,D,20180816,000000,50.7962,50.7962,50.7264,50.7264,682.56820714464,0
+QQXT.US,D,20180817,000000,50.6676,50.7464,50.5362,50.7464,1269.7776206441,0
+QQXT.US,D,20180820,000000,50.9605,50.9605,50.826,50.8748,1766.6471243744,0
+QQXT.US,D,20180821,000000,51.1309,51.2833,51.1309,51.1449,1789.7339902043,0
+QQXT.US,D,20180822,000000,50.9705,51.1927,50.9705,51.1767,24489.141984864,0
+QQXT.US,D,20180823,000000,51.109,51.1767,50.9028,50.9705,1662.2543397522,0
+QQXT.US,D,20180824,000000,50.9705,51.3621,50.9705,51.3132,7795.3304363019,0
+QQXT.US,D,20180827,000000,51.7565,51.7565,51.7356,51.7356,793.98742919325,0
+QQXT.US,D,20180828,000000,51.7426,51.7426,51.7077,51.7187,1434.397011779,0
+QQXT.US,D,20180829,000000,51.8263,52.17,51.8263,52.17,4096.413019643,0
+QQXT.US,D,20180830,000000,51.7356,51.7794,51.6091,51.6181,3863.5368077937,0
+QQXT.US,D,20180831,000000,51.5195,51.5891,51.5195,51.5891,1020.8409803913,0
+QQXT.US,D,20180904,000000,51.6181,51.6181,51.2933,51.4716,3615.6039443162,0
+QQXT.US,D,20180905,000000,51.0502,51.1767,51.0502,51.1737,4000.0504492226,0
+QQXT.US,D,20180906,000000,50.9286,51.0422,50.846,51.0422,913.43686544356,0
+QQXT.US,D,20180907,000000,50.7374,50.9815,50.6876,50.826,13088.245371998,0
+QQXT.US,D,20180910,000000,51.11,51.1677,51.11,51.1677,816.07051824793,0
+QQXT.US,D,20180911,000000,51.3191,51.3191,51.3191,51.3191,565.12632444475,0
+QQXT.US,D,20180912,000000,51.2564,51.4257,51.2525,51.4257,2448.2115547438,0
+QQXT.US,D,20180913,000000,51.8552,51.8552,51.7665,51.8263,4024.1410918277,0
+QQXT.US,D,20180914,000000,51.8552,51.895,51.7964,51.7964,3624.6379352931,0
+QQXT.US,D,20180917,000000,51.5991,51.5991,51.5792,51.5792,1511.6878234703,0
+QQXT.US,D,20180918,000000,51.8372,51.8372,51.8372,51.8372,2434.1586798908,0
+QQXT.US,D,20180919,000000,51.8063,51.8482,51.7565,51.8163,1969.4100329673,0
+QQXT.US,D,20180920,000000,52.2188,52.2188,52.0444,52.18,2656.997123988,0
+QQXT.US,D,20180921,000000,52.4629,52.4629,52.3354,52.3632,1109.17333661,0
+QQXT.US,D,20180924,000000,51.9239,51.9239,51.7665,51.8751,948.56905257601,0
+QQXT.US,D,20180925,000000,51.8751,51.8751,51.8093,51.8103,845.1800447291,0
+QQXT.US,D,20180926,000000,52.1302,52.3632,52.1302,52.3473,4255.0097501267,0
+QQXT.US,D,20180927,000000,52.1302,52.3632,52.1302,52.2288,1836.9114986392,0
+QQXT.US,D,20180928,000000,52.0803,52.1302,52.0514,52.0514,1408.2988156234,0
+QQXT.US,D,20181001,000000,52.4031,52.4031,52.0126,52.0126,2354.860314649,0
+QQXT.US,D,20181002,000000,51.8103,52.0126,51.8103,51.8651,47786.800937551,0
+QQXT.US,D,20181003,000000,52.1002,52.1002,51.7266,51.7466,26884.153370521,0
+QQXT.US,D,20181004,000000,51.7366,51.7366,50.7563,50.854,1959.3722652152,0
+QQXT.US,D,20181005,000000,50.825,50.825,50.0061,50.3628,2699.155748547,0
+QQXT.US,D,20181008,000000,49.8985,50.2652,49.6973,50.2652,6138.0949804257,0
+QQXT.US,D,20181009,000000,50.4116,50.589,50.1087,50.2452,12149.714087175,0
+QQXT.US,D,20181010,000000,49.9413,49.9413,49.0686,49.0686,20237.143565063,0
+QQXT.US,D,20181011,000000,48.6263,48.6811,47.7198,48.0127,18515.666395574,0
+QQXT.US,D,20181012,000000,48.726,48.726,48.2537,48.3025,10347.934775667,0
+QQXT.US,D,20181015,000000,48.716,48.8804,48.716,48.727,3011.3303256381,0
+QQXT.US,D,20181016,000000,50.3817,50.3817,49.4602,49.8737,8778.0278992351,0
+QQXT.US,D,20181017,000000,49.7741,49.9912,49.4403,49.8039,16602.467862018,0
+QQXT.US,D,20181018,000000,49.6107,49.6107,48.7489,48.8634,12612.455180547,0
+QQXT.US,D,20181019,000000,49.1762,49.2251,48.5447,48.7399,8529.0912589823,0
+QQXT.US,D,20181022,000000,48.8047,48.8047,48.6084,48.6582,2631.9027046077,0
+QQXT.US,D,20181023,000000,47.912,48.3125,47.381,48.1949,15425.037704693,0
+QQXT.US,D,20181024,000000,48.4012,48.4012,46.4874,46.5263,135205.72029083,0
+QQXT.US,D,20181025,000000,46.7743,47.3721,46.5671,47.125,25249.0010037,0
+QQXT.US,D,20181026,000000,46.5073,46.8261,46.1746,46.596,9736.6347195632,0
+QQXT.US,D,20181029,000000,47.4388,47.4388,45.8708,46.0072,11865.645259789,0
+QQXT.US,D,20181030,000000,46.7843,47.2336,46.4755,47.2336,2997.2774507851,0
+QQXT.US,D,20181031,000000,47.8921,48.3285,47.8921,48.3285,3345.5879917839,0
+QQXT.US,D,20181101,000000,48.2149,48.8924,48.2149,48.8146,9850.0614951623,0
+QQXT.US,D,20181102,000000,49.0168,49.0168,48.3613,48.3613,1805.7944186077,0
+QQXT.US,D,20181105,000000,48.6961,48.716,48.6253,48.6572,6395.0618348801,0
+QQXT.US,D,20181106,000000,48.9402,48.99,48.7858,48.99,2544.5741251642,0
+QQXT.US,D,20181107,000000,49.4114,50.1347,49.4014,50.1347,4910.4759843405,0
+QQXT.US,D,20181108,000000,49.9225,49.9225,49.7103,49.7103,6544.6245743868,0
+QQXT.US,D,20181109,000000,49.0498,49.1742,48.984,49.1742,3259.2631891157,0
+QQXT.US,D,20181112,000000,48.6901,48.716,48.3953,48.3953,5387.2699525666,0
+QQXT.US,D,20181113,000000,48.5596,48.6762,48.3315,48.3315,1796.7604276307,0
+QQXT.US,D,20181114,000000,48.8535,48.8535,48.2956,48.3873,2878.83179131,0
+QQXT.US,D,20181115,000000,47.7746,48.6971,47.7646,48.5197,7776.2586775728,0
+QQXT.US,D,20181116,000000,48.7349,48.7549,48.5497,48.726,3490.1318474146,0
+QQXT.US,D,20181119,000000,48.5138,48.5138,47.9499,47.9499,978.68235583239,0
+QQXT.US,D,20181120,000000,46.7743,47.2824,46.7743,46.8839,22304.923722001,0
+QQXT.US,D,20181121,000000,47.2924,47.5484,47.2924,47.4698,1835.907721864,0
+QQXT.US,D,20181123,000000,47.3522,47.3522,47.3522,47.3522,650.44735033783,0
+QQXT.US,D,20181126,000000,47.5484,48.0904,47.5484,48.0904,2162.1351738082,0
+QQXT.US,D,20181127,000000,47.9788,48.1053,47.9788,48.0754,2475.3135276745,0
+QQXT.US,D,20181128,000000,48.4411,49.0686,48.2727,49.0686,50615.4438901,0
+QQXT.US,D,20181129,000000,49.0686,49.4841,49.0198,49.4602,4230.9191075215,0
+QQXT.US,D,20181130,000000,49.2062,49.3028,49.1454,49.3028,3768.1780141485,0
+QQXT.US,D,20181203,000000,50.1875,50.1875,49.8337,49.8437,3543.3320165008,0
+QQXT.US,D,20181204,000000,49.7193,49.8039,48.4012,48.4012,7691.941428455,0
+QQXT.US,D,20181206,000000,47.9499,48.4411,47.5206,48.4411,5842.9846085132,0
+QQXT.US,D,20181207,000000,48.1362,48.1362,47.0752,47.1738,3168.9232793465,0
+QQXT.US,D,20181210,000000,47.0752,47.3123,46.4197,47.2924,4534.0596936358,0
+QQXT.US,D,20181211,000000,47.8722,47.9788,47.3621,47.401,7801.3530969531,0
+QQXT.US,D,20181212,000000,48.1451,48.3693,47.9419,47.9419,19198.234602718,0
+QQXT.US,D,20181213,000000,47.9459,47.9499,47.2924,47.5354,6213.3782385666,0
+QQXT.US,D,20181214,000000,47.2336,47.2336,46.5671,46.6319,3872.5707987706,0
+QQXT.US,D,20181217,000000,46.1746,46.3509,45.4991,45.4991,5989.5360176942,0
+QQXT.US,D,20181218,000000,46.077,46.077,45.3796,45.6854,11721.101404158,0
+QQXT.US,D,20181219,000000,45.801,46.2543,44.477,44.7898,32633.78673894,0
+QQXT.US,D,20181220,000000,44.5656,44.7659,43.7289,44.1802,20923.726879308,0
+QQXT.US,D,20181221,000000,44.5558,44.5816,43.0414,43.159,15279.490072288,0
+QQXT.US,D,20181224,000000,42.5553,42.8242,42.2545,42.3919,30914.317123001,0
+QQXT.US,D,20181226,000000,42.5702,44.2588,42.3431,44.2389,8182.788271534,0
+QQXT.US,D,20181227,000000,43.7199,44.5268,43.1879,44.5268,5678.3652173783,0
+QQXT.US,D,20181228,000000,44.7022,45.1743,44.3336,44.5746,7099.7131310795,0
+QQXT.US,D,20181231,000000,45.0259,45.0259,44.469,44.8675,10749.445485752,0
+QQXT.US,D,20190102,000000,44.3086,45.0489,44.3086,44.9164,51645.318861468,0
+QQXT.US,D,20190103,000000,44.8377,45.0549,44.2389,44.3974,58430.849861906,0
+QQXT.US,D,20190104,000000,45.9385,46.2593,45.9385,46.1348,7774.2511240224,0
+QQXT.US,D,20190107,000000,46.3768,47.13,46.3768,46.9337,2282.5883868337,0
+QQXT.US,D,20190108,000000,47.1669,47.1669,46.7066,46.9089,989.72390035973,0
+QQXT.US,D,20190109,000000,47.4428,47.669,47.3362,47.4628,9514.8000522412,0
+QQXT.US,D,20190110,000000,47.0065,47.7298,47.0065,47.6889,6496.4432891766,0
+QQXT.US,D,20190111,000000,47.414,47.68,47.3352,47.68,1527.7482518737,0
+QQXT.US,D,20190114,000000,47.2226,47.4658,47.2226,47.3054,3255.2480820148,0
+QQXT.US,D,20190115,000000,47.7586,47.934,47.7586,47.7786,2507.4343844813,0
+QQXT.US,D,20190116,000000,48.1362,48.1801,47.9927,48.0495,3554.3735610282,0
+QQXT.US,D,20190117,000000,48.0505,48.4461,48.0505,48.4461,4067.3034931619,0
+QQXT.US,D,20190118,000000,48.5546,49.0188,48.5546,49.006,7379.7668513638,0
+QQXT.US,D,20190122,000000,48.6323,48.6622,48.0973,48.3465,4495.9161761777,0
+QQXT.US,D,20190123,000000,48.4959,48.4959,47.8473,48.1093,11814.452644254,0
+QQXT.US,D,20190124,000000,48.0705,48.5048,48.0705,48.4161,3048.470066321,0
+QQXT.US,D,20190125,000000,48.6523,49.0358,48.6523,49.0258,4039.1977434559,0
+QQXT.US,D,20190128,000000,48.5237,48.7369,48.4461,48.7369,2215.3353428944,0
+QQXT.US,D,20190129,000000,48.7021,48.7021,48.5497,48.6423,1624.1108222942,0
+QQXT.US,D,20190130,000000,48.6622,49.4184,48.6622,49.3696,17338.236238249,0
+QQXT.US,D,20190131,000000,49.7023,49.9593,49.7023,49.9105,6213.3782385666,0
+QQXT.US,D,20190201,000000,49.8317,50.0878,49.8317,50.0878,8583.2952048438,0
+QQXT.US,D,20190204,000000,49.9305,50.2143,49.7819,50.2143,4462.7915425957,0
+QQXT.US,D,20190205,000000,50.4066,50.6556,50.4066,50.552,3432.9165712274,0
+QQXT.US,D,20190206,000000,49.9743,50.2721,49.9743,50.1367,2307.682806214,0
+QQXT.US,D,20190207,000000,49.7222,50.0041,49.4662,49.6923,4940.5892875969,0
+QQXT.US,D,20190208,000000,49.6425,49.9165,49.4921,49.8915,7206.113469252,0
+QQXT.US,D,20190211,000000,50.2721,50.2721,50.0091,50.0878,15851.642834159,0
+QQXT.US,D,20190212,000000,50.598,50.7852,50.5471,50.7852,5638.2141463698,0
+QQXT.US,D,20190213,000000,50.9227,50.9625,50.6966,50.9625,5877.1130188704,0
+QQXT.US,D,20190214,000000,50.8679,50.9645,50.7354,50.9645,4786.0076642142,0
+QQXT.US,D,20190215,000000,51.1588,51.3321,51.1588,51.3321,2422.1133585883,0
+QQXT.US,D,20190219,000000,51.1,51.4357,51.1,51.3909,2067.7801569382,0
+QQXT.US,D,20190220,000000,51.3521,51.3521,51.0353,51.1667,5479.6174158862,0
+QQXT.US,D,20190221,000000,51.0901,51.0901,50.7424,50.845,2988.2434598082,0
+QQXT.US,D,20190222,000000,50.9416,50.9904,50.9296,50.9296,1811.8170792589,0
+QQXT.US,D,20190225,000000,51.3421,51.3421,51.1667,51.2265,3014.3416559638,0
+QQXT.US,D,20190226,000000,51.0502,51.2653,51.0502,51.1578,2945.0810584741,0
+QQXT.US,D,20190227,000000,50.9705,51.11,50.8081,51.11,3385.7390627925,0
+QQXT.US,D,20190228,000000,51.0203,51.2564,51.0203,51.1967,1846.9492663914,0
+QQXT.US,D,20190301,000000,51.3521,51.5205,51.3221,51.4805,3103.6777889577,0
+QQXT.US,D,20190304,000000,51.3621,51.3621,51.0004,51.0801,3097.6551283064,0
+QQXT.US,D,20190305,000000,51.2743,51.3321,51.1967,51.1967,7137.8566485375,0
+QQXT.US,D,20190306,000000,51.0153,51.0153,50.6926,50.6926,997.75411456143,0
+QQXT.US,D,20190307,000000,50.4504,50.4504,50.0978,50.1466,3420.8712499249,0
+QQXT.US,D,20190308,000000,49.6325,49.8517,49.6325,49.8457,2085.848138892,0
+QQXT.US,D,20190311,000000,50.1177,50.7065,50.1177,50.7065,2632.9064813829,0
+QQXT.US,D,20190312,000000,50.7055,50.8868,50.6268,50.8649,3985.9975743696,0
+QQXT.US,D,20190313,000000,51.1867,51.4775,51.1867,51.3809,4213.8549023429,0
+QQXT.US,D,20190314,000000,51.2285,51.2285,51.0901,51.1299,5451.5116661802,0
+QQXT.US,D,20190315,000000,51.4507,51.5703,51.4407,51.5703,1195.4981392783,0
+QQXT.US,D,20190318,000000,51.3421,51.5165,51.3421,51.5165,912.43308866835,0
+QQXT.US,D,20190319,000000,51.7476,51.7476,51.3979,51.3979,1750.586695971,0
+QQXT.US,D,20190320,000000,51.4507,51.7974,51.2165,51.4407,9320.06735785,0
+QQXT.US,D,20190321,000000,51.1299,51.7974,51.1299,51.7974,2017.5913181775,0
+QQXT.US,D,20190322,000000,51.6101,51.7675,50.8838,50.8838,3456.0034370573,0
+QQXT.US,D,20190325,000000,50.8728,51.0203,50.6916,50.9227,2367.9094127268,0
+QQXT.US,D,20190326,000000,51.3421,51.4905,51.2644,51.2644,2013.5762110767,0
+QQXT.US,D,20190327,000000,51.1299,51.3331,50.9416,51.2096,2036.6630769066,0
+QQXT.US,D,20190328,000000,51.5205,51.5503,51.4497,51.4667,1522.7293679977,0
+QQXT.US,D,20190329,000000,51.8133,51.8751,51.7087,51.8751,986.71257003409,0
+QQXT.US,D,20190401,000000,52.3074,52.441,52.2626,52.426,5526.7949243211,0
+QQXT.US,D,20190402,000000,52.416,52.416,52.3074,52.41,1079.0600333537,0
+QQXT.US,D,20190403,000000,52.4947,52.7408,52.4947,52.5834,7539.3673586226,0
+QQXT.US,D,20190404,000000,52.3961,52.5485,52.3274,52.4947,2718.227507276,0
+QQXT.US,D,20190405,000000,52.7259,52.9649,52.7189,52.9569,3248.2216445883,0
+QQXT.US,D,20190408,000000,52.7807,52.9081,52.7807,52.8983,2186.2258164133,0
+QQXT.US,D,20190409,000000,52.6033,52.7507,52.5436,52.5436,2266.5279584303,0
+QQXT.US,D,20190410,000000,52.698,52.698,52.698,52.698,440.65800431838,0
+QQXT.US,D,20190411,000000,52.7996,52.7996,52.6811,52.6811,1374.1704052662,0
+QQXT.US,D,20190412,000000,52.8883,52.9481,52.8783,52.8783,691.60219812155,0
+QQXT.US,D,20190415,000000,52.7448,52.8873,52.7408,52.8873,2340.807439796,0
+QQXT.US,D,20190416,000000,52.8484,52.8484,52.7009,52.7009,1796.7604276307,0
+QQXT.US,D,20190417,000000,52.2407,52.3961,52.181,52.2496,6427.1826916869,0
+QQXT.US,D,20190418,000000,52.0823,52.3174,51.9638,52.2975,3398.7881608702,0
+QQXT.US,D,20190422,000000,52.167,52.167,52.0554,52.0554,1360.1175304132,0
+QQXT.US,D,20190423,000000,52.0334,52.8663,52.0334,52.7917,3014.3416559638,0
+QQXT.US,D,20190424,000000,52.7527,52.8365,52.7009,52.7607,22591.000102937,0
+QQXT.US,D,20190425,000000,52.6511,52.7507,52.3074,52.6811,4728.792388027,0
+QQXT.US,D,20190426,000000,52.6033,52.9869,52.6033,52.9779,4828.1662887731,0
+QQXT.US,D,20190429,000000,52.9969,53.1543,52.9531,53.1543,1542.8049035019,0
+QQXT.US,D,20190430,000000,53.212,53.228,53.0167,53.228,6145.1214178522,0
+QQXT.US,D,20190501,000000,53.1831,53.4372,53.0755,53.0755,19335.752020922,0
+QQXT.US,D,20190502,000000,53.0357,53.0755,52.5167,52.8933,6073.8532668121,0
+QQXT.US,D,20190503,000000,53.3216,53.7918,53.3216,53.7918,6311.7483625375,0
+QQXT.US,D,20190506,000000,53.0068,53.5746,52.9869,53.5667,4260.0286340027,0
+QQXT.US,D,20190507,000000,53.0068,53.0068,52.0285,52.2407,6227.4311134196,0
+QQXT.US,D,20190508,000000,52.2686,52.6033,52.1122,52.3762,13388.374627787,0
+QQXT.US,D,20190509,000000,51.8761,52.5236,51.8761,52.3652,3003.3001114364,0
+QQXT.US,D,20190510,000000,52.2308,52.5236,51.4756,52.5236,4307.2061424377,0
+QQXT.US,D,20190513,000000,51.2365,51.3221,50.825,50.8738,5872.0941349943,0
+QQXT.US,D,20190514,000000,51.1767,51.7376,51.1767,51.6191,51074.169876373,0
+QQXT.US,D,20190515,000000,51.1488,52.1022,51.1488,52.0334,5834.9543943114,0
+QQXT.US,D,20190516,000000,52.2308,52.8285,52.2308,52.6213,903.39909769143,0
+QQXT.US,D,20190517,000000,52.5436,52.5436,52.1212,52.1212,3503.1809454923,0
+QQXT.US,D,20190520,000000,51.6191,51.7774,51.5403,51.639,12863.39937435,0
+QQXT.US,D,20190521,000000,51.9737,52.2118,51.9737,52.1918,1425.363020802,0
+QQXT.US,D,20190522,000000,52.0344,52.1252,51.886,52.0684,12783.097232333,0
+QQXT.US,D,20190523,000000,51.4706,51.4706,51.0004,51.2165,5181.495713648,0
+QQXT.US,D,20190524,000000,51.4407,51.4805,51.1907,51.3033,1836.9114986392,0
+QQXT.US,D,20190528,000000,51.4407,51.4407,50.7852,50.7852,2382.966064355,0
+QQXT.US,D,20190529,000000,50.4494,50.5182,50.2422,50.2422,1073.0373727024,0
+QQXT.US,D,20190530,000000,50.6168,50.6168,50.3438,50.3608,5668.3274496261,0
+QQXT.US,D,20190531,000000,49.9683,50.0849,49.7511,49.9005,9211.659466127,0
+QQXT.US,D,20190603,000000,50.1845,50.2193,49.8009,49.9683,35633.071743275,0
+QQXT.US,D,20190604,000000,50.3548,50.8569,50.3548,50.8569,4595.2900769238,0
+QQXT.US,D,20190605,000000,51.2365,51.2653,51.0601,51.2653,1710.4356249624,0
+QQXT.US,D,20190606,000000,51.6101,51.639,51.4557,51.639,2382.966064355,0
+QQXT.US,D,20190607,000000,52.0236,52.3862,51.9388,52.2975,12496.017074622,0
+QQXT.US,D,20190610,000000,52.8035,52.8035,52.5834,52.5934,5242.726096936,0
+QQXT.US,D,20190611,000000,53.0267,53.0267,52.4878,52.5067,1572.9182067583,0
+QQXT.US,D,20190612,000000,52.4459,52.5535,52.4459,52.5535,440.65800431838,0
+QQXT.US,D,20190613,000000,52.7817,52.8643,52.7408,52.7408,1142.2979701921,0
+QQXT.US,D,20190614,000000,52.7857,52.7857,52.6511,52.7527,1751.5904727462,0
+QQXT.US,D,20190617,000000,53.0775,53.0775,52.9569,52.9569,2542.5665716138,0
+QQXT.US,D,20190618,000000,53.3396,53.7749,53.3396,53.4382,4204.820911366,0
+QQXT.US,D,20190619,000000,53.3595,53.8238,53.3595,53.8238,5699.4445296577,0
+QQXT.US,D,20190620,000000,54.3647,54.4563,54.0489,54.0887,2026.6253091544,0
+QQXT.US,D,20190621,000000,53.9522,54.012,53.9522,54.012,491.85061985422,0
+QQXT.US,D,20190624,000000,53.9204,53.9522,53.8337,53.8337,819.08184857357,0
+QQXT.US,D,20190625,000000,53.7112,53.7112,53.214,53.3256,9814.9293080298,0
+QQXT.US,D,20190626,000000,53.5876,53.5876,53.0755,53.1174,1921.2287477571,0
+QQXT.US,D,20190627,000000,53.0557,53.5079,53.0557,53.466,50361.488365972,0
+QQXT.US,D,20190628,000000,53.5438,53.735,53.5079,53.735,2898.9073268143,0
+QQXT.US,D,20190701,000000,54.6207,54.6207,54.0887,54.2919,4088.3828054413,0
+QQXT.US,D,20190702,000000,54.2949,54.3547,54.2173,54.2969,6036.7135261292,0
+QQXT.US,D,20190703,000000,54.6695,54.8558,54.5709,54.8369,4422.6404715872,0
+QQXT.US,D,20190705,000000,54.4823,54.4823,54.3159,54.4523,1682.3298752565,0
+QQXT.US,D,20190708,000000,54.277,54.2919,54.02,54.1853,3431.9127944522,0
+QQXT.US,D,20190709,000000,54.013,54.2371,54.013,54.2113,4307.2061424377,0
+QQXT.US,D,20190710,000000,54.5111,54.7363,54.2671,54.4623,26618.15252509,0
+QQXT.US,D,20190711,000000,54.3547,54.3547,54.1256,54.3059,2594.7629639248,0
+QQXT.US,D,20190712,000000,54.4125,54.6167,54.4125,54.6008,3808.329085157,0
+QQXT.US,D,20190715,000000,54.6397,54.7701,54.5909,54.7701,1881.0776767486,0
+QQXT.US,D,20190716,000000,54.808,54.9136,54.6595,54.7881,3092.6362444303,0
+QQXT.US,D,20190717,000000,54.4823,54.6695,54.4823,54.5928,5090.1520271036,0
+QQXT.US,D,20190718,000000,54.3308,54.6695,54.3059,54.6436,3142.825083191,0
+QQXT.US,D,20190719,000000,54.9236,54.9236,54.2691,54.2691,2436.1662334412,0
+QQXT.US,D,20190722,000000,54.3647,54.3647,54.2073,54.2989,3822.38196001,0
+QQXT.US,D,20190723,000000,54.3737,54.6496,54.2571,54.6227,8087.4294778888,0
+QQXT.US,D,20190724,000000,54.6307,54.8887,54.6307,54.8887,1379.1892891423,0
+QQXT.US,D,20190725,000000,54.6695,54.6695,54.2601,54.2601,1021.8447571665,0
+QQXT.US,D,20190726,000000,54.5021,54.6775,54.5021,54.6775,750.8250278591,0
+QQXT.US,D,20190729,000000,54.5509,54.5609,54.5311,54.5341,1017.8296500657,0
+QQXT.US,D,20190730,000000,54.5609,54.6695,54.5609,54.6695,909.42175834271,0
+QQXT.US,D,20190731,000000,54.4693,54.4693,53.8536,54.1933,2686.1066504692,0
+QQXT.US,D,20190801,000000,54.7373,54.7373,53.6962,53.6962,1091.1053546562,0
+QQXT.US,D,20190802,000000,53.3993,53.4003,52.8425,53.1443,6845.7576069506,0
+QQXT.US,D,20190805,000000,52.161,52.161,51.0014,51.3889,9043.0249678913,0
+QQXT.US,D,20190806,000000,51.4597,51.7496,51.3999,51.7496,2259.5015210038,0
+QQXT.US,D,20190807,000000,51.3999,52.0912,51.2355,52.0912,1856.9870341435,0
+QQXT.US,D,20190808,000000,52.3842,53.1154,52.3842,53.1154,1491.6122879661,0
+QQXT.US,D,20190809,000000,52.9569,52.9569,52.3931,52.7857,1059.9882746246,0
+QQXT.US,D,20190812,000000,52.2925,52.2925,52.181,52.2108,1850.9643734922,0
+QQXT.US,D,20190813,000000,52.2407,53.2319,52.2407,53.0147,1106.1620062844,0
+QQXT.US,D,20190814,000000,51.9976,51.9976,51.4795,51.5145,2104.919897621,0
+QQXT.US,D,20190815,000000,51.3759,51.3759,51.0472,51.3093,1980.4515774947,0
+QQXT.US,D,20190816,000000,51.7964,52.1062,51.7964,52.1012,2012.5724343015,0
+QQXT.US,D,20190819,000000,52.6123,52.8275,52.6123,52.8275,2760.3861318349,0
+QQXT.US,D,20190820,000000,52.5834,52.8195,52.5834,52.6511,2538.5514645129,0
+QQXT.US,D,20190821,000000,52.8983,52.9629,52.8285,52.8345,1929.2589619588,0
+QQXT.US,D,20190822,000000,52.691,53.0557,52.3672,52.8883,3075.5720392517,0
+QQXT.US,D,20190823,000000,52.3961,52.3961,51.7296,51.7296,2495.3890631788,0
+QQXT.US,D,20190826,000000,51.7765,51.8362,51.5403,51.7515,1418.3365833756,0
+QQXT.US,D,20190827,000000,52.2786,52.3274,51.8312,51.8582,1120.2148811374,0
+QQXT.US,D,20190828,000000,52.2358,52.2358,52.2358,52.2358,119.44943625031,0
+QQXT.US,D,20190829,000000,52.8345,52.8883,52.7359,52.8683,4760.9132448339,0
+QQXT.US,D,20190830,000000,52.6362,52.6362,52.5834,52.5834,440.65800431838,0
+QQXT.US,D,20190903,000000,52.416,52.416,51.914,52.151,12010.18911542,0
+QQXT.US,D,20190904,000000,52.5635,52.6462,52.3862,52.6462,1362.1250839636,0
+QQXT.US,D,20190905,000000,53.2907,53.5378,53.2907,53.5378,2906.937541016,0
+QQXT.US,D,20190906,000000,53.725,53.725,53.6364,53.6812,2982.2207991569,0
+QQXT.US,D,20190909,000000,53.5776,53.5776,53.4422,53.5218,1423.3554672516,0
+QQXT.US,D,20190910,000000,53.212,53.2648,53.1632,53.2648,1003.7767752127,0
+QQXT.US,D,20190911,000000,53.7052,53.8386,53.6952,53.7938,9858.091709364,0
+QQXT.US,D,20190912,000000,53.9652,54.2869,53.9224,54.001,10097.99435864,0
+QQXT.US,D,20190913,000000,54.1086,54.2262,54.0509,54.0509,1565.8917693318,0
+QQXT.US,D,20190916,000000,53.6852,53.754,53.6146,53.7052,1552.8426712541,0
+QQXT.US,D,20190917,000000,53.7072,53.8038,53.7072,53.8038,1256.7285225663,0
+QQXT.US,D,20190918,000000,53.6204,53.6564,53.468,53.6564,7506.2427250406,0
+QQXT.US,D,20190919,000000,53.5776,53.9712,53.5776,53.7749,7618.6657238644,0
+QQXT.US,D,20190920,000000,53.8138,53.8138,53.3993,53.3993,1522.7293679977,0
+QQXT.US,D,20190923,000000,53.222,53.3595,53.222,53.2718,46730.827770027,0
+QQXT.US,D,20190924,000000,53.3595,53.3595,52.6312,52.6811,7409.8801546202,0
+QQXT.US,D,20190925,000000,52.7309,53.0257,52.7309,53.0257,1684.3374288069,0
+QQXT.US,D,20190926,000000,52.7547,52.7547,52.6123,52.6611,3530.2829184231,0
+QQXT.US,D,20190927,000000,52.7757,52.7807,52.0066,52.0066,4211.8473487925,0
+QQXT.US,D,20190930,000000,52.2686,52.7009,52.2686,52.6033,7658.8167948729,0
+QQXT.US,D,20191001,000000,52.8753,52.9689,52.1938,52.2098,6906.9879902386,0
+QQXT.US,D,20191002,000000,51.9618,51.9618,51.2753,51.3689,1590.9861887121,0
+QQXT.US,D,20191003,000000,51.2713,51.6669,51.0562,51.6081,3140.8175296406,0
+QQXT.US,D,20191004,000000,52.169,52.169,52.141,52.141,604.27361867805,0
+QQXT.US,D,20191007,000000,52.0902,52.3374,52.0614,52.1222,1717.4620623889,0
+QQXT.US,D,20191008,000000,51.4587,51.8352,51.4587,51.8352,3064.5304947244,0
+QQXT.US,D,20191009,000000,51.7077,51.9328,51.6868,51.8352,2567.6609909941,0
+QQXT.US,D,20191010,000000,52.0813,52.2098,52.0364,52.2098,1918.2174174315,0
+QQXT.US,D,20191011,000000,53.0665,53.3704,53.0665,53.3505,16368.587873393,0
+QQXT.US,D,20191014,000000,53.0656,53.1921,53.0656,53.0895,6041.7324100053,0
+QQXT.US,D,20191015,000000,53.2997,53.7112,53.2599,53.6574,6051.7701777574,0
+QQXT.US,D,20191016,000000,53.6674,53.736,53.6424,53.6594,2189.2371467389,0
+QQXT.US,D,20191017,000000,53.8944,53.9442,53.8755,53.8755,2347.8338772225,0
+QQXT.US,D,20191018,000000,53.8746,53.8746,53.6254,53.6284,1009.799435864,0
+QQXT.US,D,20191021,000000,53.726,53.726,53.6812,53.6812,886.33489251282,0
+QQXT.US,D,20191022,000000,53.734,53.734,53.6962,53.7062,477.79774500125,0
+QQXT.US,D,20191023,000000,53.6185,53.741,53.6185,53.7221,1661.250562977,0
+QQXT.US,D,20191024,000000,54.0837,54.2192,54.022,54.2192,1760.6244637231,0
+QQXT.US,D,20191025,000000,54.1206,54.4991,54.1206,54.4663,3353.6182059856,0
+QQXT.US,D,20191028,000000,54.7901,54.7951,54.7881,54.7881,613.30760965496,0
+QQXT.US,D,20191029,000000,54.6615,54.9066,54.6615,54.8299,2166.150280909,0
+QQXT.US,D,20191030,000000,54.6027,54.7652,54.5829,54.6615,6745.3799294294,0
+QQXT.US,D,20191031,000000,54.7313,54.7901,54.5331,54.7801,5099.1860180805,0
+QQXT.US,D,20191101,000000,55.0451,55.1537,55.0451,55.1039,1707.4242946368,0
+QQXT.US,D,20191104,000000,55.2632,55.2852,55.2632,55.2832,1568.9030996575,0
+QQXT.US,D,20191105,000000,55.4814,55.5114,55.2334,55.2334,5966.4491518643,0
+QQXT.US,D,20191106,000000,55.2036,55.2134,55.06,55.1517,1080.0638101289,0
+QQXT.US,D,20191107,000000,55.1836,55.2036,54.8977,54.8977,8803.1223186154,0
+QQXT.US,D,20191111,000000,55.0292,55.094,55.0292,55.075,9874.1521377674,0
+QQXT.US,D,20191112,000000,55.075,55.2434,55.075,55.1138,4590.2711930477,0
+QQXT.US,D,20191113,000000,54.9365,55.094,54.8967,55.0252,7400.8461636433,0
+QQXT.US,D,20191114,000000,54.9016,55.1039,54.8787,55.1039,4124.518769349,0
+QQXT.US,D,20191115,000000,55.3032,55.342,55.1636,55.2732,2427.1322424643,0
+QQXT.US,D,20191118,000000,55.2832,55.3121,55.2434,55.2692,3642.7059172469,0
+QQXT.US,D,20191119,000000,55.4018,55.6957,55.352,55.5861,5631.1877089433,0
+QQXT.US,D,20191120,000000,55.5213,55.5213,55.0372,55.2394,2761.3899086101,0
+QQXT.US,D,20191121,000000,55.2832,55.332,55.2434,55.2504,833.13472342654,0
+QQXT.US,D,20191122,000000,55.34,55.4904,55.332,55.4217,2363.8943056259,0
+QQXT.US,D,20191125,000000,55.6668,56.0981,55.6668,56.0403,3936.8125123842,0
+QQXT.US,D,20191126,000000,55.9975,56.0673,55.9587,55.9637,2111.9463350475,0
+QQXT.US,D,20191127,000000,56.2535,56.4747,56.2535,56.4299,12707.813974193,0
+QQXT.US,D,20191129,000000,56.3093,56.3522,56.2426,56.2426,1011.8069894144,0
+QQXT.US,D,20191202,000000,56.1579,56.1579,55.6279,55.8053,17442.629022871,0
+QQXT.US,D,20191203,000000,55.2234,55.4914,55.2234,55.4914,4797.0492087415,0
+QQXT.US,D,20191204,000000,55.8341,55.8471,55.7604,55.7604,1790.7377669795,0
+QQXT.US,D,20191205,000000,55.7654,55.8063,55.6279,55.7554,3243.2027607122,0
+QQXT.US,D,20191206,000000,56.3761,56.4159,56.2974,56.2974,7436.9821275509,0
+QQXT.US,D,20191209,000000,56.3213,56.3213,56.0373,56.0373,1698.3903036599,0
+QQXT.US,D,20191210,000000,56.0225,56.0981,55.8531,55.9337,1241.6718709381,0
+QQXT.US,D,20191211,000000,55.9537,56.0841,55.9537,56.0841,1749.5829191957,0
+QQXT.US,D,20191212,000000,56.2575,56.667,56.2575,56.667,4264.0437411036,0
+QQXT.US,D,20191213,000000,56.8094,56.8094,56.5046,56.6092,5356.152872535,0
+QQXT.US,D,20191216,000000,56.9878,57.1262,56.9878,57.1163,14342.966341014,0
+QQXT.US,D,20191217,000000,57.0117,57.0166,56.9638,56.9828,10105.020796066,0
+QQXT.US,D,20191218,000000,57.0764,57.19,57.0665,57.1611,3878.5934594219,0
+QQXT.US,D,20191219,000000,57.2299,57.4949,57.2299,57.4201,2364.8980824011,0
+QQXT.US,D,20191220,000000,57.5815,57.7469,57.5815,57.7469,1490.6085111909,0
+QQXT.US,D,20191223,000000,57.8555,57.8555,57.6881,57.6881,727.73816202921,0
+QQXT.US,D,20191224,000000,57.7639,57.8176,57.7579,57.8027,7282.4005041682,0
+QQXT.US,D,20191226,000000,57.8655,57.8655,57.7668,57.7957,8773.009015359,0
+QQXT.US,D,20191227,000000,57.7798,57.8515,57.7519,57.7519,4370.4440792761,0
+QQXT.US,D,20191230,000000,57.983,57.983,57.4042,57.4042,5726.5465025885,0
+QQXT.US,D,20191231,000000,57.2149,57.5127,57.2149,57.4421,4867.3135830064,0
+QQXT.US,D,20200102,000000,57.9242,57.983,57.7081,57.983,65261.550817229,0
+QQXT.US,D,20200103,000000,57.1262,57.728,57.1262,57.6413,67621.430015754,0
+QQXT.US,D,20200106,000000,57.3036,57.7619,57.3036,57.7619,2592.7554103744,0
+QQXT.US,D,20200107,000000,57.6603,57.8415,57.6603,57.8107,1396.2534943209,0
+QQXT.US,D,20200108,000000,57.9442,58.3386,57.9033,58.1354,6199.3253637137,0
+QQXT.US,D,20200109,000000,58.4054,58.533,58.4054,58.4482,2616.8460529795,0
+QQXT.US,D,20200110,000000,58.4881,58.6176,58.2998,58.4084,4342.3383295702,0
+QQXT.US,D,20200113,000000,58.6425,58.8597,58.6425,58.8179,3512.2149364693,0
+QQXT.US,D,20200114,000000,58.6724,58.9703,58.6724,58.9105,2748.3408105324,0
+QQXT.US,D,20200115,000000,59.1187,59.1187,58.9463,58.9463,1389.2270568944,0
+QQXT.US,D,20200116,000000,59.2671,59.3499,59.1167,59.3499,2261.5090745542,0
+QQXT.US,D,20200117,000000,59.4246,59.4246,59.3359,59.4146,5568.9535488801,0
+QQXT.US,D,20200121,000000,59.0291,59.1915,59.0001,59.0391,4058.269502185,0
+QQXT.US,D,20200122,000000,59.3947,59.6009,59.0889,59.2133,4087.3790286661,0
+QQXT.US,D,20200123,000000,59.0091,59.2383,58.9912,59.2383,4511.9766045811,0
+QQXT.US,D,20200124,000000,58.9105,58.9105,58.3228,58.4482,512.92993213369,0
+QQXT.US,D,20200127,000000,57.5317,57.9511,57.4889,57.9342,2264.5204048799,0
+QQXT.US,D,20200128,000000,58.1604,58.3536,58.1604,58.3536,1591.9899654873,0
+QQXT.US,D,20200129,000000,58.0308,58.275,58.0308,58.0806,2542.5665716138,0
+QQXT.US,D,20200130,000000,57.9531,58.4244,57.6433,58.3874,16235.08556229,0
+QQXT.US,D,20200131,000000,58.1802,58.1802,57.3873,57.5147,4517.9992652324,0
+QQXT.US,D,20200203,000000,58.3984,58.5359,58.3536,58.3536,2967.1641475288,0
+QQXT.US,D,20200204,000000,59.1885,60.0612,59.1885,59.7932,2659.0046775385,0
+QQXT.US,D,20200205,000000,59.9526,60.0442,59.6706,60.0442,24130.793676113,0
+QQXT.US,D,20200206,000000,59.9456,60.2235,59.9456,60.1339,10290.719499481,0
+QQXT.US,D,20200207,000000,59.7006,59.827,59.6358,59.6358,14984.379700375,0
+QQXT.US,D,20200210,000000,59.7982,60.0243,59.6976,59.9366,57419.042872492,0
+QQXT.US,D,20200211,000000,60.2036,60.3909,60.2036,60.3581,7461.072770156,0
+QQXT.US,D,20200212,000000,60.6281,61.0405,60.6281,61.0405,11180.065722319,0
+QQXT.US,D,20200213,000000,60.8253,61.1988,60.8253,61.0305,8127.5805488973,0
+QQXT.US,D,20200214,000000,61.1192,61.1889,61.0694,61.164,1813.8246328094,0
+QQXT.US,D,20200218,000000,61.416,61.5206,61.2098,61.5206,2863.7751396818,0
+QQXT.US,D,20200219,000000,61.9491,62.0477,61.9291,62.0088,2697.1481949965,0
+QQXT.US,D,20200220,000000,61.9441,61.9441,61.2208,61.683,1932.2702922845,0
+QQXT.US,D,20200221,000000,61.6143,61.6143,61.2288,61.2288,888.34244606324,0
+QQXT.US,D,20200224,000000,59.8072,59.8072,58.9803,59.4814,5624.1612715168,0
+QQXT.US,D,20200225,000000,59.7484,59.7484,57.5785,57.5785,6943.1239541463,0
+QQXT.US,D,20200226,000000,57.8953,58.4432,57.4022,57.4471,10450.320006739,0
+QQXT.US,D,20200227,000000,56.3761,56.8642,55.2224,55.336,8620.4349455267,0
+QQXT.US,D,20200228,000000,53.496,54.8469,53.2977,54.8469,22502.667746718,0
+QQXT.US,D,20200302,000000,54.6994,56.0333,54.6895,55.6369,19252.43854858,0
+QQXT.US,D,20200303,000000,57.0067,57.8256,55.5632,55.5632,3336.554000807,0
+QQXT.US,D,20200304,000000,56.5843,57.9342,56.1878,57.8286,8216.9166818912,0
+QQXT.US,D,20200305,000000,56.6042,57.0864,56.1181,56.3103,32379.831214811,0
+QQXT.US,D,20200306,000000,54.2173,55.6538,54.2173,55.6538,11572.542441427,0
+QQXT.US,D,20200309,000000,51.6967,53.5458,51.4577,52.2078,19862.734827909,0
+QQXT.US,D,20200310,000000,53.501,54.2003,52.2656,54.2003,86609.875272453,0
+QQXT.US,D,20200311,000000,53.0527,53.4123,51.4736,52.1142,7211.1323531281,0
+QQXT.US,D,20200312,000000,48.5257,50.0739,46.2772,47.2525,32730.14930936,0
+QQXT.US,D,20200313,000000,49.4572,50.5182,47.1439,50.312,17834.101965204,0
+QQXT.US,D,20200316,000000,41.316,47.7168,41.316,45.0608,6483.3941910989,0
+QQXT.US,D,20200317,000000,45.8428,47.382,44.6006,47.3163,10718.328405721,0
+QQXT.US,D,20200318,000000,45.7193,45.8428,42.5483,44.463,17188.673498742,0
+QQXT.US,D,20200319,000000,43.7487,46.0102,43.3861,45.1903,10991.355688579,0
+QQXT.US,D,20200320,000000,45.5081,46.34,43.4399,43.5575,21189.72772474,0
+QQXT.US,D,20200323,000000,43.8015,43.9978,42.3809,43.157,37449.90770641,0
+QQXT.US,D,20200324,000000,44.8755,46.4545,44.8257,46.4545,48070.869764936,0
+QQXT.US,D,20200325,000000,46.4725,48.6224,46.4267,47.0832,44575.719033646,0
+QQXT.US,D,20200326,000000,47.1838,49.5827,47.1838,49.4024,60567.890616335,0
+QQXT.US,D,20200327,000000,47.8274,48.4959,47.6192,47.7188,6359.9296477477,0
+QQXT.US,D,20200330,000000,48.7688,49.1116,48.6552,49.0558,7781.2775614489,0
+QQXT.US,D,20200331,000000,49.4054,49.4602,48.5078,48.5078,3633.67192627,0
+QQXT.US,D,20200401,000000,47.1938,47.4757,46.3041,46.4526,151482.96447768,0
+QQXT.US,D,20200402,000000,46.5223,47.5196,46.5223,47.5196,4806.0831997184,0
+QQXT.US,D,20200403,000000,47.134,47.1838,46.5143,46.8571,146561.4469488,0
+QQXT.US,D,20200406,000000,49.0208,50.0579,48.981,50.0579,5644.236807021,0
+QQXT.US,D,20200407,000000,51.6967,51.6967,50.1287,50.1287,5343.1037744572,0
+QQXT.US,D,20200408,000000,50.4226,51.3789,50.303,51.3191,40129.991696228,0
+QQXT.US,D,20200409,000000,51.8153,52.2895,51.5782,51.903,32176.064529443,0
+QQXT.US,D,20200413,000000,51.3551,51.8542,51.3191,51.7794,6877.8784637574,0
+QQXT.US,D,20200414,000000,53.3067,53.6494,53.2569,53.6274,7573.4957689799,0
+QQXT.US,D,20200415,000000,52.5754,53.2668,52.5754,52.9749,17106.363803175,0
+QQXT.US,D,20200416,000000,53.2369,54.0798,53.1672,53.9393,4298.1721514608,0
+QQXT.US,D,20200417,000000,55.2612,55.2612,54.3288,55.0382,18606.006305343,0
+QQXT.US,D,20200420,000000,54.6087,55.1926,54.4205,54.5161,17824.064197451,0
+QQXT.US,D,20200421,000000,53.5228,53.8188,52.5854,52.8215,23846.724848728,0
+QQXT.US,D,20200422,000000,53.6614,53.9184,53.0187,53.772,7121.7962201341,0
+QQXT.US,D,20200423,000000,54.5291,54.5341,53.5826,53.5936,15490.283195082,0
+QQXT.US,D,20200424,000000,54.0957,54.4215,54.0957,54.4215,1984.4666845955,0
+QQXT.US,D,20200427,000000,55.072,55.4366,55.072,55.4068,1544.8124570524,0
+QQXT.US,D,20200428,000000,56.0603,56.0603,54.7761,54.806,4761.9170216091,0
+QQXT.US,D,20200429,000000,55.4994,56.0792,55.4695,55.9527,10989.348135029,0
+QQXT.US,D,20200430,000000,55.6159,55.6159,54.7373,55.0182,33205.939500812,0
+QQXT.US,D,20200501,000000,54.3139,54.3139,53.6564,53.8386,2004.5422200998,0
+QQXT.US,D,20200504,000000,53.6146,54.4185,53.6146,54.4185,8055.308621082,0
+QQXT.US,D,20200505,000000,55.0122,55.2912,54.7811,54.8379,46572.231039543,0
+QQXT.US,D,20200506,000000,55.1019,55.3012,55.053,55.053,10749.445485752,0
+QQXT.US,D,20200507,000000,55.9736,56.1878,55.8729,55.8739,2675.0651059419,0
+QQXT.US,D,20200508,000000,56.4638,56.6968,56.3362,56.6042,5870.0865814439,0
+QQXT.US,D,20200511,000000,56.6242,57.0476,56.6242,57.0256,2643.9480259103,0
+QQXT.US,D,20200512,000000,57.196,57.196,55.8251,55.8251,3119.7382173611,0
+QQXT.US,D,20200513,000000,55.6747,56.0792,54.4893,54.6476,7194.0681479495,0
+QQXT.US,D,20200514,000000,54.5889,55.5114,54.1057,55.4775,11134.895767434,0
+QQXT.US,D,20200515,000000,54.9734,55.8331,54.9734,55.8331,2569.6685445445,0
+QQXT.US,D,20200518,000000,57.6613,57.9262,57.4331,57.7459,2597.7742942505,0
+QQXT.US,D,20200519,000000,57.8963,58.0478,57.3335,57.4121,2880.8393448605,0
+QQXT.US,D,20200520,000000,58.0627,58.2032,58.0428,58.1444,3004.3038882116,0
+QQXT.US,D,20200521,000000,58.1723,58.1723,57.5039,57.6025,5302.9527034487,0
+QQXT.US,D,20200522,000000,57.4311,57.8864,57.3435,57.8684,4419.6291412615,0
+QQXT.US,D,20200526,000000,58.787,58.787,58.4104,58.4104,5510.7344959177,0
+QQXT.US,D,20200527,000000,58.242,59.1815,57.6991,59.1815,65595.808483374,0
+QQXT.US,D,20200528,000000,59.4574,59.9894,58.9135,59.3817,7297.4571557964,0
+QQXT.US,D,20200529,000000,59.1516,60.3212,59.0221,60.3212,6140.1025339761,0
+QQXT.US,D,20200601,000000,60.5235,60.8591,60.4248,60.7645,5456.5305500563,0
+QQXT.US,D,20200602,000000,60.7207,60.9578,60.5433,60.8203,25756.912051958,0
+QQXT.US,D,20200603,000000,61.5107,61.7767,61.4998,61.684,15684.012112698,0
+QQXT.US,D,20200604,000000,61.8165,61.8365,60.8811,61.2945,5642.2292534706,0
+QQXT.US,D,20200605,000000,62.4093,62.734,62.3844,62.5856,18186.427613304,0
+QQXT.US,D,20200608,000000,62.7142,63.4483,62.7142,63.4483,5486.6438533126,0
+QQXT.US,D,20200609,000000,62.6802,62.9712,62.5816,62.7012,12699.783759991,0
+QQXT.US,D,20200610,000000,62.479,62.8486,62.3933,62.759,1446.4423330815,0
+QQXT.US,D,20200611,000000,61.3324,61.3324,59.319,59.5939,5096.1746877549,0
+QQXT.US,D,20200612,000000,60.2714,60.2714,59.8659,60.1757,1395.2497175457,0
+QQXT.US,D,20200615,000000,59.0879,60.9548,59.0879,60.9249,5033.9405276917,0
+QQXT.US,D,20200616,000000,62.219,62.2309,61.1042,61.702,6978.2561412787,0
+QQXT.US,D,20200617,000000,61.8953,62.1025,61.7468,61.9181,2719.2312840512,0
+QQXT.US,D,20200618,000000,61.8853,62.1085,61.7966,62.1085,4273.0777320805,0
+QQXT.US,D,20200619,000000,62.5079,62.5079,61.5794,62.2817,2085.848138892,0
+QQXT.US,D,20200622,000000,62.2808,62.3505,61.9949,62.3127,2996.2736740099,0
+QQXT.US,D,20200623,000000,62.9264,62.9264,62.7938,62.7938,686.58331424549,0
+QQXT.US,D,20200624,000000,62.1413,62.1413,61.0843,61.0843,2538.5514645129,0
+QQXT.US,D,20200625,000000,60.889,61.4678,60.6619,61.4678,1033.8900784691,0
+QQXT.US,D,20200626,000000,61.2926,61.2926,60.3889,60.3889,3704.9400773101,0
+QQXT.US,D,20200629,000000,60.4935,61.1441,60.4537,61.1202,4904.4533236893,0
+QQXT.US,D,20200630,000000,61.3324,62.0975,61.3324,62.0975,1532.7671357498,0
+QQXT.US,D,20200701,000000,62.1423,62.7749,62.1423,62.6165,11537.410254295,0
+QQXT.US,D,20200702,000000,63.5051,63.5849,63.0878,63.0878,4041.2052970063,0
+QQXT.US,D,20200706,000000,64.2922,64.2922,63.9007,64.0561,3936.8125123842,0
+QQXT.US,D,20200707,000000,64.0421,64.325,63.4853,63.6407,7611.6392864379,0
+QQXT.US,D,20200708,000000,63.8329,63.8329,63.4902,63.8319,11771.290242919,0
+QQXT.US,D,20200709,000000,63.7143,63.8041,62.9244,63.6417,7893.7005602727,0
+QQXT.US,D,20200710,000000,63.5151,64.2304,63.5151,64.2304,2452.2266618446,0
+QQXT.US,D,20200713,000000,64.5632,64.9786,63.0927,63.0927,5265.8129627658,0
+QQXT.US,D,20200714,000000,63.0718,63.3189,63.0718,63.3189,4360.406311524,0
+QQXT.US,D,20200715,000000,64.1696,64.9786,64.1696,64.8272,5792.7957697525,0
+QQXT.US,D,20200716,000000,64.1507,64.5332,64.1507,64.5332,1683.3336520317,0
+QQXT.US,D,20200717,000000,64.8003,65.1171,64.608,65.0403,4982.7479121559,0
+QQXT.US,D,20200720,000000,64.9099,65.6959,64.9099,65.6959,2633.9102581581,0
+QQXT.US,D,20200721,000000,66.2149,66.2149,65.3512,65.3512,1173.4150502237,0
+QQXT.US,D,20200722,000000,65.678,65.7268,65.4528,65.7208,5393.2926132179,0
+QQXT.US,D,20200723,000000,65.8274,65.8872,64.7206,64.7774,5036.9518580173,0
+QQXT.US,D,20200724,000000,64.4008,64.4944,64.0172,64.345,27034.719886803,0
+QQXT.US,D,20200727,000000,64.5472,65.4927,64.5472,65.4269,3883.612343298,0
+QQXT.US,D,20200728,000000,65.3353,65.4578,64.8301,64.8809,3988.0051279201,0
+QQXT.US,D,20200729,000000,65.0773,65.5584,65.0773,65.4727,22359.127667862,0
+QQXT.US,D,20200730,000000,64.7016,65.3153,64.7016,65.2525,9734.6271660128,0
+QQXT.US,D,20200731,000000,65.5026,65.5026,64.4158,65.1429,4055.2581718593,0
+QQXT.US,D,20200803,000000,65.3601,65.7586,65.3601,65.7586,3921.755860756,0
+QQXT.US,D,20200804,000000,65.7308,65.9768,65.7308,65.9568,22904.178456803,0
+QQXT.US,D,20200805,000000,66.195,66.3006,66.183,66.2787,3460.0185441582,0
+QQXT.US,D,20200806,000000,66.0526,66.4201,65.947,66.4201,2668.0386685154,0
+QQXT.US,D,20200807,000000,66.3355,66.3923,65.7686,66.2946,7616.658170314,0
+QQXT.US,D,20200810,000000,66.2508,66.2508,65.9868,66.0446,2682.0915433683,0
+QQXT.US,D,20200811,000000,66.0116,66.0276,65.2357,65.2357,2658.0009007632,0
+QQXT.US,D,20200812,000000,65.5723,66.4899,65.5723,66.3504,2233.4033248483,0
+QQXT.US,D,20200813,000000,66.3653,66.5457,66.3653,66.5457,641.41335936092,0
+QQXT.US,D,20200814,000000,66.467,66.5188,66.45,66.4789,580.18297607294,0
+QQXT.US,D,20200817,000000,67.2231,67.4672,67.2231,67.3386,1292.864486474,0
+QQXT.US,D,20200818,000000,67.775,67.775,67.1733,67.5868,7625.6921612909,0
+QQXT.US,D,20200819,000000,67.0597,67.1165,66.6483,66.6483,1954.3533813391,0
+QQXT.US,D,20200820,000000,66.6035,66.7797,66.6035,66.7797,6211.3706850162,0
+QQXT.US,D,20200821,000000,66.6781,66.8565,66.5795,66.7897,2448.2115547438,0
+QQXT.US,D,20200824,000000,67.1534,67.1554,66.9063,67.1554,3211.0819039054,0
+QQXT.US,D,20200825,000000,67.5708,67.6564,67.507,67.6564,5369.2019706128,0
+QQXT.US,D,20200826,000000,67.8129,68.2133,67.795,68.1755,10594.86386237,0
+QQXT.US,D,20200827,000000,68.3777,68.7344,68.054,68.311,6928.0673025181,0
+QQXT.US,D,20200828,000000,68.6447,68.6627,68.3179,68.6627,7939.8742919325,0
+QQXT.US,D,20200831,000000,68.3877,69.0602,68.3877,69.0602,3216.1007877815,0
+QQXT.US,D,20200901,000000,69.4059,69.6918,69.3879,69.5643,8003.1122287709,0
+QQXT.US,D,20200902,000000,69.9887,70.6044,69.8003,70.6044,25076.351398364,0
+QQXT.US,D,20200903,000000,69.9538,69.9538,67.6914,67.6914,6889.92378506,0
+QQXT.US,D,20200904,000000,68.4255,68.4485,66.8067,67.6096,3699.921193434,0
+QQXT.US,D,20200908,000000,65.927,66.0704,65.6919,65.6919,3828.4046206613,0
+QQXT.US,D,20200909,000000,66.185,67.3646,65.7308,66.8565,64464.55205771,0
+QQXT.US,D,20200910,000000,67.0049,67.4582,65.5026,65.6321,68651.304987122,0
+QQXT.US,D,20200911,000000,65.8144,66.0664,64.9099,65.3452,3682.8569882554,0
+QQXT.US,D,20200914,000000,66.6931,67.0269,66.6931,67.0269,7057.5545065205,0
+QQXT.US,D,20200915,000000,67.7462,67.9523,67.7462,67.9523,2510.445714807,0
+QQXT.US,D,20200916,000000,68.043,68.0629,67.3586,67.3586,4666.5582279639,0
+QQXT.US,D,20200917,000000,66.195,66.5088,65.5823,66.2149,7809.3833111548,0
+QQXT.US,D,20200918,000000,66.4839,66.4839,65.4309,65.917,8547.1592409362,0
+QQXT.US,D,20200921,000000,64.7116,65.136,64.7116,65.136,1939.2967297109,0
+QQXT.US,D,20200922,000000,65.6321,66.4401,65.6321,66.4401,1400.2686014217,0
+QQXT.US,D,20200923,000000,66.6283,66.6283,64.9686,64.9686,2178.1956022116,0
+QQXT.US,D,20200924,000000,64.6329,65.2426,64.2204,64.7066,19728.22874003,0
+QQXT.US,D,20200925,000000,64.8401,66.3345,64.8401,66.3255,9091.2062531015,0
+QQXT.US,D,20200928,000000,67.1743,67.6096,67.1743,67.4592,1821.8548470111,0
+QQXT.US,D,20200929,000000,67.493,67.493,67.1454,67.1942,9671.3892291744,0
+QQXT.US,D,20200930,000000,67.2928,68.1477,67.2928,67.7392,8560.2083390139,0
+QQXT.US,D,20201001,000000,68.2711,68.4883,67.9663,68.3618,17369.353318281,0
+QQXT.US,D,20201002,000000,67.499,67.499,66.7927,67.2849,3848.4801561655,0
+QQXT.US,D,20201005,000000,67.5788,68.3697,67.5788,68.2771,3616.6077210914,0
+QQXT.US,D,20201006,000000,68.2413,68.6467,67.4592,67.7282,4857.2758152543,0
+QQXT.US,D,20201007,000000,67.8169,68.8151,67.8169,68.6726,2645.9555794607,0
+QQXT.US,D,20201008,000000,68.9536,69.0782,68.7952,69.0782,4098.4205731935,0
+QQXT.US,D,20201009,000000,69.3889,69.9677,69.3889,69.8163,4581.2372020708,0
+QQXT.US,D,20201012,000000,70.3384,71.5547,70.2985,71.2131,25969.712728303,0
+QQXT.US,D,20201013,000000,71.0108,71.4551,70.971,71.4551,4288.1343837087,0
+QQXT.US,D,20201014,000000,71.3515,71.3515,70.3254,70.5634,4201.8095810404,0
+QQXT.US,D,20201015,000000,69.6947,70.4071,69.4627,70.1152,4887.3891185107,0
+QQXT.US,D,20201016,000000,70.3483,70.6044,70.1461,70.1461,3076.5758160269,0
+QQXT.US,D,20201019,000000,70.0614,70.0614,68.9755,68.9755,2149.0860757304,0
+QQXT.US,D,20201020,000000,69.7297,69.7297,69.2843,69.2843,2991.2547901339,0
+QQXT.US,D,20201021,000000,68.9834,68.9834,68.9834,68.9834,714.68906395145,0
+QQXT.US,D,20201022,000000,69.1518,69.5593,69.1518,69.5593,1139.2866398664,0
+QQXT.US,D,20201023,000000,69.5374,70.0315,69.3889,69.9169,5858.0412601413,0
+QQXT.US,D,20201026,000000,69.4786,69.4786,68.2563,68.7533,5526.7949243211,0
+QQXT.US,D,20201027,000000,68.6766,68.7752,68.577,68.7752,3317.482242078,0
+QQXT.US,D,20201028,000000,67.6834,67.6834,66.6692,66.6731,3488.1242938641,0
+QQXT.US,D,20201029,000000,66.8077,67.5788,66.8077,67.2829,55885.271959967,0
+QQXT.US,D,20201030,000000,66.461,66.461,65.4877,65.8184,20490.095312416,0
+QQXT.US,D,20201102,000000,66.4211,66.7907,65.7906,66.4779,15017.504333957,0
+QQXT.US,D,20201103,000000,66.8874,68.043,66.8874,67.9225,6496.4432891766,0
+QQXT.US,D,20201104,000000,69.122,70.5556,69.122,70.0514,8422.6909208098,0
+QQXT.US,D,20201105,000000,71.2619,71.3465,70.8843,71.2379,132564.78359524,0
+QQXT.US,D,20201106,000000,71.0009,71.2619,70.8514,71.2569,2436.1662334412,0
+QQXT.US,D,20201109,000000,73.0869,73.0869,71.0646,71.0646,7753.1718117429,0
+QQXT.US,D,20201110,000000,70.1501,71.2369,70.1501,70.7916,7737.1113833395,0
+QQXT.US,D,20201111,000000,70.9012,71.6235,70.8713,71.5119,26118.271691035,0
+QQXT.US,D,20201112,000000,72.013,72.013,71.0905,71.0905,6072.8494900369,0
+QQXT.US,D,20201113,000000,72.295,72.7811,72.295,72.5829,4370.4440792761,0
+QQXT.US,D,20201116,000000,73.1647,73.1647,72.8031,73.082,1253.7171922407,0
+QQXT.US,D,20201117,000000,72.9285,72.9285,72.6127,72.7383,5544.862906275,0
+QQXT.US,D,20201118,000000,72.543,72.9285,71.998,72.038,10508.539059701,0
+QQXT.US,D,20201119,000000,72.4832,72.548,72.4344,72.548,895.36888348973,0
+QQXT.US,D,20201120,000000,72.7473,72.9485,72.6157,72.7054,13735.681392011,0
+QQXT.US,D,20201123,000000,73.1069,73.1846,72.8549,72.9675,7820.4248556822,0
+QQXT.US,D,20201124,000000,73.7992,73.857,73.4626,73.7844,3494.1469545154,0
+QQXT.US,D,20201125,000000,74.0264,74.0414,73.5104,73.9567,23960.151624327,0
+QQXT.US,D,20201127,000000,74.9668,74.9668,74.8682,74.8682,1344.0571020098,0
+QQXT.US,D,20201130,000000,75.3106,75.3106,74.6321,74.8772,2530.5212503112,0
+QQXT.US,D,20201201,000000,76.0438,76.0438,75.4092,75.6672,11617.712396312,0
+QQXT.US,D,20201202,000000,75.0924,75.73,75.0306,75.6772,61948.083682252,0
+QQXT.US,D,20201203,000000,75.6871,76.538,75.6871,76.2002,9995.6091275681,0
+QQXT.US,D,20201204,000000,76.532,76.6614,76.4194,76.5878,5389.277506117,0
+QQXT.US,D,20201207,000000,76.7552,76.776,76.3994,76.3994,3412.8410357232,0
+QQXT.US,D,20201208,000000,76.6554,77.1008,76.4294,76.8776,3547.3471236017,0
+QQXT.US,D,20201209,000000,76.9125,77.318,75.469,75.8565,7210.1285763529,0
+QQXT.US,D,20201210,000000,75.3006,76.1703,75.3006,76.0039,17525.942495214,0
+QQXT.US,D,20201211,000000,75.7768,75.8645,75.457,75.7748,10171.27006323,0
+QQXT.US,D,20201214,000000,76.9793,77.0988,76.518,76.518,2684.0990969188,0
+QQXT.US,D,20201215,000000,76.7412,77.0311,76.7412,76.9623,28851.555849938,0
+QQXT.US,D,20201216,000000,77.1656,77.4665,77.0221,77.4365,3611.5888372153,0
+QQXT.US,D,20201217,000000,77.8819,78.366,77.6647,78.366,8852.3073806008,0
+QQXT.US,D,20201218,000000,78.1976,78.3461,77.6447,78.0702,3008.3189953125,0
+QQXT.US,D,20201221,000000,77.3449,77.9516,77.2383,77.5671,9980.5524759399,0
+QQXT.US,D,20201222,000000,77.6149,77.6149,77.1008,77.3429,6312.7521393127,0
+QQXT.US,D,20201223,000000,77.5103,77.6397,77.5103,77.5133,2158.1200667073,0
+QQXT.US,D,20201224,000000,77.5143,77.5311,77.4575,77.4665,8085.4219243383,0
+QQXT.US,D,20201228,000000,78.0762,78.0762,77.581,77.581,1117.2035508117,0
+QQXT.US,D,20201229,000000,77.9616,77.9616,77.6547,77.9187,1580.94842096,0
+QQXT.US,D,20201230,000000,78.2524,78.3471,78.2524,78.2594,2016.5875414023,0
+QQXT.US,D,20201231,000000,78.2774,78.6051,78.0164,78.6051,1944.315613587,0
+QQXT.US,D,20210104,000000,78.3471,78.3471,76.5818,77.3439,30715.569321509,0
+QQXT.US,D,20210105,000000,77.6199,77.9914,77.4675,77.9217,2667.0348917402,0
+QQXT.US,D,20210106,000000,77.0709,78.7535,77.0709,78.1877,2649.9706865615,0
+QQXT.US,D,20210107,000000,78.7426,79.3672,78.7426,79.3672,3167.9195025713,0
+QQXT.US,D,20210108,000000,79.5844,80.1931,79.5844,80.1931,38216.793162673,0
+QQXT.US,D,20210111,000000,80.0706,80.0706,79.3224,79.4998,2882.8468984109,0
+QQXT.US,D,20210112,000000,79.2975,79.3314,78.9607,79.0595,2872.8091306588,0
+QQXT.US,D,20210113,000000,78.7805,79.2746,78.7755,79.0007,12179.827390431,0
+QQXT.US,D,20210114,000000,79.1979,79.2168,79.1491,79.1839,31854.855961375,0
+QQXT.US,D,20210115,000000,78.4866,78.8601,78.4866,78.8601,15908.858110346,0
+QQXT.US,D,20210119,000000,79.3274,79.3274,78.7934,79.2397,3301.4218136746,0
+QQXT.US,D,20210120,000000,79.8026,80.1861,79.8026,80.1802,4409.5913735094,0
+QQXT.US,D,20210121,000000,80.7919,80.7919,79.9112,80.3376,4442.7160070914,0
+QQXT.US,D,20210122,000000,79.714,79.961,79.6342,79.7728,36181.133862541,0
+QQXT.US,D,20210125,000000,80.6823,80.7739,80.0706,80.5209,3637.6870333708,0
+QQXT.US,D,20210126,000000,80.2419,80.3765,80.1802,80.3247,4453.7575516188,0
+QQXT.US,D,20210127,000000,79.2975,79.5894,78.5145,78.6241,6386.0278439032,0
+QQXT.US,D,20210128,000000,78.8721,79.8714,78.8233,79.1979,3610.5850604401,0
+QQXT.US,D,20210129,000000,78.8821,79.0485,77.8231,78.4856,13931.417863177,0
+QQXT.US,D,20210201,000000,78.8721,79.0595,78.8721,79.0017,1953.3496045639,0
+QQXT.US,D,20210202,000000,79.6024,80.1702,79.6024,80.0636,2031.6441930305,0
+QQXT.US,D,20210203,000000,79.4858,79.8424,79.4858,79.5117,27897.967913486,0
+QQXT.US,D,20210204,000000,80.223,80.762,80.223,80.6823,2877.8280145348,0
+QQXT.US,D,20210205,000000,81.5729,81.6028,81.3468,81.5928,5056.0236167464,0
+QQXT.US,D,20210208,000000,82.1777,82.1777,81.4753,81.5241,9412.4148211695,0
+QQXT.US,D,20210209,000000,82.1079,82.1079,81.6028,81.7433,3590.5095249358,0
+QQXT.US,D,20210210,000000,81.6227,81.9715,81.6227,81.6556,3685.868318581,0
+QQXT.US,D,20210211,000000,81.8907,81.9495,81.6028,81.7054,26647.262051571,0
+QQXT.US,D,20210212,000000,81.6426,82.0391,81.6267,82.0113,4694.6639776698,0
+QQXT.US,D,20210216,000000,82.5253,82.5253,81.3866,81.3866,3926.7747446321,0
+QQXT.US,D,20210217,000000,81.4165,81.4414,81.1694,81.4414,20239.151118613,0
+QQXT.US,D,20210218,000000,81.0598,81.9595,81.0598,81.9595,1756.6093566222,0
+QQXT.US,D,20210219,000000,81.8619,81.8619,81.2582,81.3168,5261.797855665,0
+QQXT.US,D,20210222,000000,80.5757,80.5757,80.0008,80.0008,1799.7717579564,0
+QQXT.US,D,20210223,000000,79.0525,79.0525,79.0525,79.0525,803.02142017016,0
+QQXT.US,D,20210224,000000,78.9907,79.7239,78.9907,79.7239,2415.0869211618,0
+QQXT.US,D,20210225,000000,78.9119,78.9119,77.7045,77.7145,8671.6275610626,0
+QQXT.US,D,20210226,000000,78.2346,78.2664,77.6348,77.9566,6700.2099745448,0
+QQXT.US,D,20210301,000000,78.7535,79.2039,78.631,79.2039,3932.7974052834,0
+QQXT.US,D,20210302,000000,78.9319,79.1491,78.5982,78.5982,2349.8414307729,0
+QQXT.US,D,20210303,000000,77.4465,77.7424,76.7142,76.8568,26706.484881309,0
+QQXT.US,D,20210304,000000,76.3885,77.1785,75.2976,75.5208,10879.93646653,0
+QQXT.US,D,20210305,000000,76.0916,77.2024,75.3384,77.2024,7009.3732213103,0
+QQXT.US,D,20210308,000000,77.0948,77.5671,76.4871,76.4871,4084.3676983405,0
+QQXT.US,D,20210309,000000,77.5751,78.5244,77.5751,78.5244,8035.2330855777,0
+QQXT.US,D,20210310,000000,78.6838,78.7037,78.2814,78.2814,18105.121694511,0
+QQXT.US,D,20210311,000000,79.1789,79.699,79.1789,79.3862,6502.4659498279,0
+QQXT.US,D,20210312,000000,78.5842,79.2806,78.5742,79.2806,1635.1523668215,0
+QQXT.US,D,20210315,000000,79.4559,80.2021,79.1879,80.2021,2496.392839954,0
+QQXT.US,D,20210316,000000,80.5727,80.5727,80.1503,80.2917,1966.3987026417,0
+QQXT.US,D,20210317,000000,79.3663,80.2419,79.3583,80.0965,4150.6169655045,0
+QQXT.US,D,20210318,000000,79.426,79.426,78.4019,78.4616,11703.033422204,0
+QQXT.US,D,20210319,000000,78.6141,78.8621,78.6141,78.8482,2618.8536065299,0
+QQXT.US,D,20210322,000000,79.5346,79.7578,79.5346,79.7388,2633.9102581581,0
+QQXT.US,D,20210323,000000,79.5506,79.5506,78.8721,78.9647,3734.0496037913,0
+QQXT.US,D,20210324,000000,78.8522,78.8522,77.7842,77.7842,1531.7633589746,0
+QQXT.US,D,20210325,000000,77.6348,78.3372,77.6348,78.3372,10652.079138557,0
+QQXT.US,D,20210326,000000,78.4776,79.3553,78.1808,79.3553,2147.07852218,0
+QQXT.US,D,20210329,000000,79.3882,79.3882,79.0315,79.3324,1675.30343783,0
+QQXT.US,D,20210330,000000,79.0614,79.0614,78.8542,78.8542,3701.9287469845,0
+QQXT.US,D,20210331,000000,79.4181,79.8544,79.4181,79.5446,3334.5464472566,0
+QQXT.US,D,20210401,000000,80.4781,80.4781,80.2499,80.3565,3947.8540569116,0
+QQXT.US,D,20210405,000000,80.7659,81.262,80.6863,81.1186,3037.4285217936,0
+QQXT.US,D,20210406,000000,81.262,81.7373,81.262,81.3368,2510.445714807,0
+QQXT.US,D,20210407,000000,81.4404,81.4404,80.7361,80.8108,3800.2988709553,0
+QQXT.US,D,20210408,000000,81.4304,81.4304,81.307,81.307,738.77970655655,0
+QQXT.US,D,20210409,000000,81.302,81.535,81.302,81.535,4016.110877626,0
+QQXT.US,D,20210412,000000,81.1834,81.568,81.1037,81.568,1558.8653319053,0
+QQXT.US,D,20210413,000000,82.0043,82.1039,81.7373,82.1019,2698.1519717717,0
+QQXT.US,D,20210414,000000,82.3619,82.3619,81.8001,81.8001,1777.6886689017,0
+QQXT.US,D,20210415,000000,82.6648,82.86,82.6648,82.86,1826.8737308871,0
+QQXT.US,D,20210416,000000,83.0952,83.2825,82.9806,83.2825,2239.4259854995,0
+QQXT.US,D,20210419,000000,82.5602,82.609,82.5602,82.592,1859.9983644691,0
+QQXT.US,D,20210420,000000,82.3819,82.5313,82.0541,82.4117,1843.9379360657,0
+QQXT.US,D,20210421,000000,82.1836,83.3034,82.1836,83.2635,3200.0403593781,0
+QQXT.US,D,20210422,000000,83.3333,83.3333,82.7176,82.7614,999.76166811185,0
+QQXT.US,D,20210423,000000,83.5615,83.6889,83.5585,83.5585,1341.0457716842,0
+QQXT.US,D,20210426,000000,83.3532,83.5225,83.3532,83.5225,1503.6576092686,0
+QQXT.US,D,20210428,000000,83.1051,83.135,82.9756,83.0254,2096.8896834193,0
+QQXT.US,D,20210429,000000,82.5841,83.125,82.5313,83.0752,4723.773504151,0
+QQXT.US,D,20210430,000000,82.6788,82.7176,82.5612,82.7076,4891.4042256115,0
+QQXT.US,D,20210503,000000,83.0702,83.0942,82.9557,82.9856,2629.8951510573,0
+QQXT.US,D,20210504,000000,82.4018,82.4018,81.4703,81.7971,2366.9056359516,0
+QQXT.US,D,20210505,000000,81.5779,81.7572,81.302,81.302,2802.5447563939,0
+QQXT.US,D,20210506,000000,81.1136,81.7373,81.1136,81.7373,1192.4868089527,0
+QQXT.US,D,20210507,000000,82.5602,82.886,82.3918,82.6877,2207.3051286927,0
+QQXT.US,D,20210510,000000,82.5891,82.5891,82.2125,82.2125,2005.545996875,0
+QQXT.US,D,20210511,000000,81.1934,81.1934,81.1934,81.1934,1330.0042271568,0
+QQXT.US,D,20210512,000000,80.6563,80.7859,79.6064,79.6064,11024.480322161,0
+QQXT.US,D,20210513,000000,80.2499,80.756,79.9242,80.6465,44627.915425957,0
+QQXT.US,D,20210514,000000,81.2422,81.5779,81.2422,81.5779,1511.6878234703,0
+QQXT.US,D,20210517,000000,81.3618,81.3618,80.8058,80.9642,7486.1671895363,0
+QQXT.US,D,20210518,000000,81.3916,81.568,81.0041,81.0878,12413.707379055,0
+QQXT.US,D,20210519,000000,79.8454,80.5467,79.8454,80.5179,3036.4247450184,0
+QQXT.US,D,20210520,000000,82.2823,82.3021,82.2035,82.3021,1556.8577783549,0
+QQXT.US,D,20210521,000000,82.0143,82.0143,81.9157,81.9157,2276.5657261824,0
+QQXT.US,D,20210524,000000,82.4715,82.6877,82.3869,82.3869,2797.5258725178,0
+QQXT.US,D,20210525,000000,82.2573,82.3021,82.1338,82.1338,6744.3761526542,0
+QQXT.US,D,20210526,000000,82.4496,82.5791,82.4496,82.5313,3199.0365826029,0
+QQXT.US,D,20210527,000000,82.5114,82.6778,82.5014,82.5313,1621.0994919685,0
+QQXT.US,D,20210528,000000,82.9058,82.9756,82.9058,82.9756,540.03190506443,0
+QQXT.US,D,20210601,000000,83.5713,83.5713,82.352,82.6986,1271.7851741945,0
+QQXT.US,D,20210602,000000,82.5602,82.5602,82.4815,82.4815,1401.2723781969,0
+QQXT.US,D,20210603,000000,82.3211,82.3918,82.1737,82.1737,3734.0496037913,0
+QQXT.US,D,20210604,000000,83.1549,83.1649,83.0653,83.135,1002.7729984375,0
+QQXT.US,D,20210607,000000,83.2237,84.0755,83.2237,83.7885,6935.0937399446,0
+QQXT.US,D,20210609,000000,83.9958,83.9958,83.7387,83.7387,14501.563071497,0
+QQXT.US,D,20210611,000000,84.2936,84.5228,84.2936,84.4332,1396.2534943209,0
+QQXT.US,D,20210614,000000,83.946,84.4262,83.946,84.4262,645.42846646177,0
+QQXT.US,D,20210615,000000,84.2738,84.2738,83.8185,83.8284,4710.7244060732,0
+QQXT.US,D,20210616,000000,83.7687,83.7687,83.3432,83.3971,6957.1768289993,0
+QQXT.US,D,20210617,000000,83.4647,84.0854,83.4129,83.9579,2476.3173044497,0
+QQXT.US,D,20210618,000000,83.2346,83.3193,83.1779,83.1779,1746.5715888701,0
+QQXT.US,D,20210621,000000,83.8185,83.8742,83.7885,83.8125,2707.1859627487,0
+QQXT.US,D,20210622,000000,84.3036,84.4332,84.2787,84.4332,988.72012358451,0
+QQXT.US,D,20210624,000000,84.6612,84.7011,84.6513,84.6513,2412.0755908361,0
+QQXT.US,D,20210625,000000,84.9751,85.1733,84.9382,85.1733,977.67857905717,0
+QQXT.US,D,20210628,000000,85.3945,85.3945,85.2959,85.3755,1843.9379360657,0
+QQXT.US,D,20210629,000000,85.524,85.524,85.4543,85.524,2853.7373719297,0
+QQXT.US,D,20210630,000000,85.516,85.6625,85.516,85.5429,3466.0412048095,0
+QQXT.US,D,20210701,000000,85.4742,85.6714,85.4742,85.6545,1227.6189960851,0
+QQXT.US,D,20210702,000000,85.9006,86.032,85.9006,86.032,450.6957720705,0
+QQXT.US,D,20210706,000000,85.3058,85.6126,85.2959,85.5878,1348.0722091107,0
+QQXT.US,D,20210707,000000,85.5638,85.7621,85.5638,85.7332,2300.6563687875,0
+QQXT.US,D,20210708,000000,84.8197,85.1923,84.8197,85.1275,4081.3563680149,0
+QQXT.US,D,20210709,000000,85.3586,85.782,85.3586,85.782,1955.3571581143,0
+QQXT.US,D,20210712,000000,85.7542,85.8208,85.6924,85.8208,2378.9509572541,0
+QQXT.US,D,20210713,000000,85.9006,86.0092,85.792,85.807,3244.2065374875,0
+QQXT.US,D,20210714,000000,85.9006,86.0192,85.6634,85.7422,4486.8821852008,0
+QQXT.US,D,20210715,000000,85.5927,85.6824,85.3855,85.6824,4177.7189384353,0
+QQXT.US,D,20210716,000000,85.9694,86.0092,85.5828,85.7123,17146.514874183,0
+QQXT.US,D,20210719,000000,84.6513,84.7798,84.6214,84.7798,3123.7533244619,0
+QQXT.US,D,20210720,000000,85.8208,86.069,85.8208,86.0192,7143.8793091888,0
+QQXT.US,D,20210721,000000,85.8508,86.2393,85.811,86.2393,15273.467411637,0
+QQXT.US,D,20210722,000000,86.1088,86.5163,86.1088,86.5163,8730.8503908001,0
+QQXT.US,D,20210723,000000,86.6348,87.2146,86.6348,87.2146,1360.1175304132,0
+QQXT.US,D,20210726,000000,86.8839,86.8839,86.5361,86.6747,5650.2594676723,0
+QQXT.US,D,20210727,000000,86.3768,86.3768,85.6545,86.2333,7281.396727393,0
+QQXT.US,D,20210728,000000,86.5163,86.8041,86.5063,86.7843,3931.7936285082,0
+QQXT.US,D,20210729,000000,86.9964,86.9964,86.9167,86.9167,890.34999961367,0
+QQXT.US,D,20210730,000000,86.4365,86.9765,86.4365,86.9765,981.69368615802,0
+QQXT.US,D,20210802,000000,87.0811,87.102,86.4893,86.4893,5390.2812828922,0
+QQXT.US,D,20210803,000000,86.4863,87.104,86.4863,87.104,3347.5955453344,0
+QQXT.US,D,20210804,000000,87.0114,87.0114,86.7355,86.8401,2526.5061432104,0
+QQXT.US,D,20210805,000000,87.1299,87.4626,87.1299,87.4626,4140.5791977524,0
+QQXT.US,D,20210806,000000,87.3282,87.3481,86.8141,87.0632,3493.1431777402,0
+QQXT.US,D,20210809,000000,87.2276,87.646,87.2276,87.5822,1858.9945876939,0
+QQXT.US,D,20210810,000000,87.2784,87.656,87.2784,87.4876,3625.6417120683,0
+QQXT.US,D,20210811,000000,87.2784,87.3082,87.2296,87.2884,2317.7205739661,0
+QQXT.US,D,20210812,000000,86.9317,87.2096,86.9317,87.1808,5125.2842142361,0
+QQXT.US,D,20210813,000000,87.4876,87.4876,87.1299,87.2923,1533.770912525,0
+QQXT.US,D,20210816,000000,86.9237,87.1798,86.8839,87.1798,1753.5980262966,0
+QQXT.US,D,20210817,000000,86.6447,87.0313,86.6447,87.0313,1802.783088282,0
+QQXT.US,D,20210818,000000,87.2534,87.3282,87.1917,87.3282,1427.3705743525,0
+QQXT.US,D,20210819,000000,86.4465,86.7045,86.3668,86.5242,2359.8791985251,0
+QQXT.US,D,20210820,000000,87.1498,87.2106,87.1309,87.1309,1395.2497175457,0
+QQXT.US,D,20210823,000000,87.7157,87.9538,87.7157,87.7665,2041.6819607826,0
+QQXT.US,D,20210824,000000,88.3015,88.4918,88.3005,88.4918,4414.6102573855,0
+QQXT.US,D,20210825,000000,88.4001,88.688,88.4001,88.688,18278.775076623,0
+QQXT.US,D,20210826,000000,88.3503,88.3503,87.915,87.9677,4480.8595245495,0
+QQXT.US,D,20210827,000000,88.2905,88.3304,88.0823,88.0823,3872.5707987706,0
+QQXT.US,D,20210830,000000,87.8651,88.4699,87.8651,88.3065,15642.857264915,0
+QQXT.US,D,20210831,000000,88.5984,88.6332,88.5595,88.5984,1015.8220965153,0
+QQXT.US,D,20210901,000000,88.8664,89.3117,88.8664,89.243,1950.3382742383,0
+QQXT.US,D,20210902,000000,89.3197,89.3197,89.0138,89.212,1877.0625696478,0
+QQXT.US,D,20210903,000000,88.8863,89.0935,88.8863,88.9162,1776.6848921265,0
+QQXT.US,D,20210907,000000,89.1334,89.1334,88.5197,88.7986,2061.7574962869,0
+QQXT.US,D,20210908,000000,88.718,88.718,88.3802,88.688,3587.4981946102,0
+QQXT.US,D,20210909,000000,88.9162,88.9162,88.4699,88.4759,1082.0713636793,0
+QQXT.US,D,20210910,000000,88.8176,88.8464,88.0783,88.0783,3271.3085104182,0
+QQXT.US,D,20210913,000000,87.9648,87.9648,87.4478,87.6788,1893.1229980512,0
+QQXT.US,D,20210914,000000,87.5962,87.5962,87.0094,87.0094,11238.284775281,0
+QQXT.US,D,20210915,000000,87.5474,87.5672,87.4776,87.5324,2461.2606528216,0
+QQXT.US,D,20210916,000000,87.368,87.6888,87.1987,87.6888,4269.0626249796,0
+QQXT.US,D,20210917,000000,87.5524,87.5524,86.9317,87.0811,5398.3114970939,0
+QQXT.US,D,20210920,000000,86.2473,86.2473,86.2473,86.2473,701.63996587368,0
+QQXT.US,D,20210921,000000,86.2971,86.2971,85.7322,85.9594,1253.7171922407,0
+QQXT.US,D,20210922,000000,85.9694,86.6348,85.9694,86.2473,10968.268822749,0
+QQXT.US,D,20210923,000000,86.2871,87.2694,86.2871,87.2694,6269.5897379786,0
+QQXT.US,D,20210924,000000,86.6747,86.8241,86.4365,86.7843,7103.7282381803,0
+QQXT.US,D,20210927,000000,86.5361,86.5361,86.3369,86.3369,1240.6680941629,0
+QQXT.US,D,20210928,000000,85.8408,85.8408,85.0369,85.0369,1078.0562565784,0
+QQXT.US,D,20210929,000000,85.4742,85.8508,85.1165,85.2859,8619.4311687515,0
+QQXT.US,D,20210930,000000,85.9006,85.9006,85.2849,85.2849,10394.108507328,0
+QQXT.US,D,20211001,000000,84.5616,85.1663,84.0247,85.1663,3391.7617234437,0
+QQXT.US,D,20211004,000000,84.8087,84.8087,83.8354,83.8354,3284.357608496,0
+QQXT.US,D,20211005,000000,84.9721,85.0967,84.9273,84.9372,2120.9803260244,0
+QQXT.US,D,20211006,000000,84.1442,85.2351,83.9649,85.2351,9764.7404692692,0
+QQXT.US,D,20211007,000000,86.3369,86.4465,85.9006,85.9006,3891.6425574997,0
+QQXT.US,D,20211008,000000,85.8906,85.8906,85.5539,85.6216,3130.7797618884,0
+QQXT.US,D,20211011,000000,85.1963,85.1973,84.7619,84.7619,1438.4121188798,0
+QQXT.US,D,20211012,000000,85.0967,85.0967,84.8565,84.8565,458.72598627221,0
+QQXT.US,D,20211013,000000,85.4154,85.4154,85.2689,85.3128,845.1800447291,0
+QQXT.US,D,20211014,000000,86.3708,86.4266,86.3469,86.3608,1740.5489282188,0
+QQXT.US,D,20211015,000000,86.5471,86.5471,86.5471,86.5471,457.72220949699,0
+QQXT.US,D,20211018,000000,86.1486,86.5939,86.1486,86.5939,1495.6273950669,0
+QQXT.US,D,20211019,000000,86.9327,87.0213,86.9327,87.0213,701.63996587368,0
+QQXT.US,D,20211020,000000,87.3432,87.6968,87.3432,87.6749,1267.7700670936,0
+QQXT.US,D,20211021,000000,87.4188,87.8452,87.4188,87.8393,2196.2635841654,0
+QQXT.US,D,20211022,000000,87.5284,87.7805,87.5284,87.7805,9524.8378199934,0
+QQXT.US,D,20211025,000000,88.3413,88.5207,88.3413,88.4997,1454.4725472832,0
+QQXT.US,D,20211026,000000,88.4509,88.4509,88.3413,88.3413,1036.9014087947,0
+QQXT.US,D,20211027,000000,87.4936,87.657,87.2036,87.2036,1880.0738999734,0
+QQXT.US,D,20211028,000000,87.4986,87.8821,87.4986,87.8821,1146.3130772929,0
+QQXT.US,D,20211029,000000,87.7566,88.1301,87.7566,88.1301,931.50484739739,0
+QQXT.US,D,20211101,000000,88.7388,89.1054,88.7388,89.1054,3319.4897956284,0
+QQXT.US,D,20211102,000000,88.6602,89.2051,88.6602,89.2051,1150.3281843938,0
+QQXT.US,D,20211103,000000,89.0168,89.8157,88.957,89.8157,8750.9259263044,0
+QQXT.US,D,20211104,000000,89.7111,89.8497,89.4781,89.4781,8739.884381777,0
+QQXT.US,D,20211105,000000,89.7013,89.7013,89.1553,89.2659,2978.2056920561,0
+QQXT.US,D,20211108,000000,89.5129,89.5129,88.8464,88.8464,1043.9278462212,0
+QQXT.US,D,20211109,000000,88.6093,88.6093,88.3025,88.3125,2022.6102020536,0
+QQXT.US,D,20211110,000000,88.4908,88.4908,87.8163,87.8163,1809.8095257085,0
+QQXT.US,D,20211111,000000,88.1779,88.1779,88.0843,88.0943,1077.0524798032,0
+QQXT.US,D,20211112,000000,88.2228,88.6103,88.2228,88.6103,1444.4347795311,0
+QQXT.US,D,20211115,000000,88.8086,88.9182,88.8086,88.8374,928.49351707175,0
+QQXT.US,D,20211116,000000,89.1054,89.3386,89.0955,89.215,5949.3849466857,0
+QQXT.US,D,20211117,000000,88.8186,88.8584,88.689,88.7886,1622.1032687437,0
+QQXT.US,D,20211118,000000,88.0335,88.6093,87.9737,88.6093,1606.0428403403,0
+QQXT.US,D,20211119,000000,88.7787,88.7787,88.2617,88.2617,5912.2452060028,0
+QQXT.US,D,20211122,000000,88.1641,88.1641,87.9459,87.9459,2568.6647677693,0
+QQXT.US,D,20211123,000000,87.8751,87.8761,87.3292,87.647,5874.1016885447,0
+QQXT.US,D,20211124,000000,87.1708,87.7466,87.1708,87.622,1836.9114986392,0
+QQXT.US,D,20211126,000000,87.0213,87.0213,86.3608,86.3608,568.13765477039,0
+QQXT.US,D,20211129,000000,86.9715,87.0602,86.3947,86.9317,4364.4214186248,0
+QQXT.US,D,20211130,000000,84.8376,84.8376,84.4022,84.4322,1514.699153796,0
+QQXT.US,D,20211201,000000,85.2749,85.5927,84.8197,84.8197,6149.136524953,0
+QQXT.US,D,20211202,000000,83.7069,84.8585,83.7069,84.5646,29969.763177525,0
+QQXT.US,D,20211203,000000,83.8264,83.8264,83.2307,83.8254,3281.3462781703,0
+QQXT.US,D,20211206,000000,84.5417,84.9999,84.5318,84.6702,3068.5456018252,0
+QQXT.US,D,20211207,000000,85.3745,86.2383,85.3745,86.2383,3834.4272813125,0
+QQXT.US,D,20211208,000000,85.767,86.2941,85.7342,86.2941,1937.2891761605,0
+QQXT.US,D,20211209,000000,86.039,86.039,85.4742,85.4742,1535.7784660754,0
+QQXT.US,D,20211210,000000,85.6336,85.8806,85.6336,85.6724,1539.7935731763,0
+QQXT.US,D,20211213,000000,85.2361,85.8198,85.2361,85.7123,119800.75812163,0
+QQXT.US,D,20211214,000000,84.8983,85.3247,84.7489,85.3247,7468.0992075825,0
+QQXT.US,D,20211215,000000,84.997,86.1287,84.5846,86.0291,7926.8251938547,0
+QQXT.US,D,20211216,000000,86.1287,86.1287,85.3447,85.772,10254.583535573,0
+QQXT.US,D,20211217,000000,85.1465,85.8706,84.9372,85.3347,8036.2368623529,0
+QQXT.US,D,20211220,000000,84.6005,84.6005,83.6481,84.0147,5749.6333684184,0
+QQXT.US,D,20211221,000000,85.51,85.808,85.4841,85.808,2839.6844970767,0
+QQXT.US,D,20211222,000000,86.2383,86.3469,86.2273,86.3469,6868.8444727805,0
+QQXT.US,D,20211223,000000,86.8639,87.1518,86.8639,87.0233,1479.5669666635,0
+QQXT.US,D,20211227,000000,87.4098,87.4098,87.3003,87.39,1636.1561435967,0
+QQXT.US,D,20211228,000000,87.648,87.648,87.37,87.4318,2227.380664197,0
+QQXT.US,D,20211229,000000,87.5394,87.907,87.5394,87.907,620.33404708145,0
+QQXT.US,D,20211230,000000,88.5595,88.7398,88.2337,88.2337,1396.2534943209,0
+QQXT.US,D,20211231,000000,87.8771,88.17,87.8771,88.0455,575.16409219688,0
+QQXT.US,D,20220103,000000,87.7078,87.8124,87.2564,87.8074,1397.2572710961,0
+QQXT.US,D,20220104,000000,87.4796,87.4796,86.6447,86.8241,2545.5779019394,0
+QQXT.US,D,20220105,000000,86.9227,86.9925,85.8208,85.8208,4350.3685437719,0
+QQXT.US,D,20220106,000000,85.2161,86.0032,85.2161,85.4035,1624.1108222942,0
+QQXT.US,D,20220107,000000,85.2351,85.2351,84.9263,84.9263,1067.0147120511,0
+QQXT.US,D,20220110,000000,84.3704,84.4879,83.4439,84.4879,846.18382150431,0
+QQXT.US,D,20220111,000000,85.5718,86.0948,85.5718,86.0948,870.27446410941,0
+QQXT.US,D,20220112,000000,86.3867,86.5163,85.5917,85.8608,10249.564651696,0
+QQXT.US,D,20220113,000000,86.1287,86.1287,85.2739,85.2739,1753.5980262966,0
+QQXT.US,D,20220114,000000,84.0027,84.0675,83.8961,83.934,1967.4024794169,0
+QQXT.US,D,20220118,000000,83.5653,83.6301,82.9596,82.9596,4874.3400204329,0
+QQXT.US,D,20220119,000000,83.5365,83.5365,82.857,82.857,11994.128687016,0
+QQXT.US,D,20220120,000000,83.8842,84.4302,83.2675,83.3701,8561.2121157892,0
+QQXT.US,D,20220121,000000,81.4006,81.549,80.5757,80.5757,3401.7994911959,0
+QQXT.US,D,20220124,000000,79.4639,80.5069,77.5461,80.4969,7309.5024770989,0
+QQXT.US,D,20220125,000000,78.5294,80.0895,78.5294,79.5625,7566.4693315534,0
+QQXT.US,D,20220126,000000,79.702,79.7618,77.8739,77.8739,2710.1972930743,0
+QQXT.US,D,20220127,000000,79.0863,79.0863,77.6259,77.9446,2696.1444182213,0
+QQXT.US,D,20220128,000000,77.1985,78.1718,77.1985,78.1718,1585.9673048361,0
+QQXT.US,D,20220131,000000,80.1642,80.7759,80.1642,80.7759,1937.2891761605,0
+QQXT.US,D,20220201,000000,80.7749,81.7951,80.7749,81.7951,776.92322401463,0
+QQXT.US,D,20220202,000000,81.3508,81.7383,81.1076,81.6835,24997.053033121,0
+QQXT.US,D,20220203,000000,80.7451,81.1226,80.6653,80.7451,12072.423275483,0
+QQXT.US,D,20220204,000000,79.7718,80.6255,79.7318,80.6255,3028.3945308167,0
+QQXT.US,D,20220207,000000,80.8835,80.8835,80.2669,80.7451,3090.6286908799,0
+QQXT.US,D,20220208,000000,81.0738,81.1426,80.7749,81.1426,2456.2417689455,0
+QQXT.US,D,20220209,000000,82.0751,82.5233,82.0661,82.4735,1927.2514084084,0
+QQXT.US,D,20220210,000000,81.1824,81.9365,81.1824,81.3706,1939.2967297109,0
+QQXT.US,D,20220211,000000,80.8765,80.8765,79.6422,79.6422,3131.7835386636,0
+QQXT.US,D,20220214,000000,79.3643,79.3643,78.6599,79.2816,3752.1175857451,0
+QQXT.US,D,20220215,000000,80.2878,80.5457,80.2579,80.4861,1619.0919384181,0
+QQXT.US,D,20220216,000000,80.0487,80.7749,79.722,80.5947,6027.6795351523,0
+QQXT.US,D,20220217,000000,79.8315,79.8315,79.702,79.702,2648.9669097863,0
+QQXT.US,D,20220218,000000,78.8871,78.8871,78.3012,78.3012,5048.9971793199,0
+QQXT.US,D,20220222,000000,78.2116,78.5214,77.5661,77.7055,2687.1104272444,0
+QQXT.US,D,20220223,000000,77.8799,77.8799,76.3247,76.3247,9523.8340432181,0
+QQXT.US,D,20220224,000000,74.4179,77.1397,74.0304,77.1397,8087.4294778888,0
+QQXT.US,D,20220225,000000,77.7653,78.9767,77.3081,78.6021,7375.7517442629,0
+QQXT.US,D,20220228,000000,78.0632,78.6988,77.8928,78.123,3709.9589611862,0
+QQXT.US,D,20220301,000000,78.8383,78.8383,77.4773,77.7852,1977.440247169,0
+QQXT.US,D,20220302,000000,78.2814,79.1063,78.1818,78.8083,6029.6870887027,0
+QQXT.US,D,20220303,000000,78.4258,78.9667,78.1528,78.4308,3462.0260977086,0
+QQXT.US,D,20220304,000000,77.7802,78.2016,77.4773,77.7912,2587.7365264984,0
+QQXT.US,D,20220307,000000,76.9225,76.9225,76.3646,76.3646,2707.1859627487,0
+QQXT.US,D,20220308,000000,75.7788,76.1065,75.0137,76.1065,10709.294414744,0
+QQXT.US,D,20220309,000000,77.0301,77.3777,76.8706,76.9952,7344.6346642314,0
+QQXT.US,D,20220310,000000,75.8873,76.1474,75.2718,76.0767,18214.53336301,0
+QQXT.US,D,20220311,000000,76.6924,76.6924,75.3414,75.3414,6670.0966712884,0
+QQXT.US,D,20220314,000000,74.8144,75.0236,74.2495,74.2495,10611.928067549,0
+QQXT.US,D,20220315,000000,75.2308,75.9373,75.1622,75.9373,8173.754280557,0
+QQXT.US,D,20220316,000000,77.5461,78.2216,77.4375,78.2216,15155.021752161,0
+QQXT.US,D,20220317,000000,78.3412,79.444,78.2415,79.444,4801.0643158424,0
+QQXT.US,D,20220318,000000,79.2049,80.5069,79.2049,80.5069,3301.4218136746,0
+QQXT.US,D,20220321,000000,79.7618,79.967,78.9867,79.5226,2440.1813405421,0
+QQXT.US,D,20220322,000000,80.2081,81.1426,80.2081,81.1226,4537.0710239614,0
+QQXT.US,D,20220323,000000,80.3376,80.7052,80.0975,80.0975,3005.3076649868,0
+QQXT.US,D,20220324,000000,79.8216,80.6963,79.8216,80.6963,1938.2929529357,0
+QQXT.US,D,20220325,000000,80.5593,80.6155,80.1274,80.6055,2739.3068195555,0
+QQXT.US,D,20220328,000000,81.1136,81.6616,81.1136,81.6616,2573.6836516454,0
+QQXT.US,D,20220329,000000,82.887,83.2356,82.7474,83.2356,7260.3174151135,0
+QQXT.US,D,20220330,000000,83.2356,83.2356,82.9168,82.9268,1160.3659521459,0
+QQXT.US,D,20220331,000000,82.857,82.857,82.6927,82.7276,2339.8036630208,0
+QQXT.US,D,20220401,000000,82.4386,82.6778,82.1299,82.2892,3893.6501110501,0
+QQXT.US,D,20220404,000000,82.6379,83.3751,82.6379,83.3054,3747.098701869,0
+QQXT.US,D,20220405,000000,83.5047,83.5047,82.7774,82.7774,2645.9555794607,0
+QQXT.US,D,20220406,000000,81.6915,82.0253,81.3228,81.9803,24846.48651684,0
+QQXT.US,D,20220407,000000,81.5819,82.4775,81.4556,82.4312,6774.4894559105,0
+QQXT.US,D,20220408,000000,81.8907,82.2743,81.8785,82.1074,4545.1012381631,0
+QQXT.US,D,20220411,000000,81.7214,81.7214,81.3776,81.4225,16252.149767468,0
+QQXT.US,D,20220412,000000,81.6287,82.0003,80.6553,80.6553,1771.6660082504,0
+QQXT.US,D,20220413,000000,81.811,82.2397,81.811,82.2397,2320.7319042918,0
+QQXT.US,D,20220414,000000,82.3689,82.3689,81.5497,81.557,3743.0835947682,0
+QQXT.US,D,20220418,000000,80.1772,80.6693,80.1772,80.6693,964.62948097941,0
+QQXT.US,D,20220419,000000,80.6055,82.2394,80.6055,82.1299,4281.1079462822,0
+QQXT.US,D,20220420,000000,81.7612,82.0401,81.3826,81.4723,35562.80736901,0
+QQXT.US,D,20220421,000000,82.1299,82.1299,80.0178,80.0178,4250.9946430258,0
+QQXT.US,D,20220422,000000,79.4377,79.4377,78.2146,78.2146,3514.2224900197,0
+QQXT.US,D,20220425,000000,77.7364,78.7924,77.4276,78.7924,7728.0773923626,0
+QQXT.US,D,20220426,000000,77.6069,77.7364,76.6904,76.6904,3252.2367516892,0
+QQXT.US,D,20220427,000000,77.4973,77.6951,76.9836,77.1486,8413.6569298329,0
+QQXT.US,D,20220428,000000,76.9294,77.8121,76.9294,77.6866,837.1498305274,0
+QQXT.US,D,20220429,000000,78.0552,78.0552,75.9831,75.9831,6072.8494900369,0
+QQXT.US,D,20220502,000000,75.7439,76.0926,74.7676,76.0329,4828.1662887731,0
+QQXT.US,D,20220503,000000,76.4512,76.4512,75.7539,76.3915,1879.0701231982,0
+QQXT.US,D,20220504,000000,75.6154,78.1946,75.5534,78.0652,10356.968766645,0
+QQXT.US,D,20220505,000000,76.4315,76.4315,74.4987,74.8473,2130.0143170014,0
+QQXT.US,D,20220506,000000,74.4289,74.4289,72.9445,73.5522,4173.7038313344,0
+QQXT.US,D,20220509,000000,71.9084,72.1176,71.1613,71.2509,8264.0941903262,0
+QQXT.US,D,20220510,000000,72.5361,72.5361,70.8225,71.5099,11031.506759588,0
+QQXT.US,D,20220511,000000,71.3107,72.1984,70.1849,70.3144,20968.896834193,0
+QQXT.US,D,20220512,000000,69.7367,71.1851,69.637,71.0517,6940.1126238206,0
+QQXT.US,D,20220513,000000,71.759,73.0441,71.759,73.0441,3500.1696151667,0
+QQXT.US,D,20220516,000000,73.0448,73.074,72.4763,72.6058,2924.0017461946,0
+QQXT.US,D,20220517,000000,73.4775,74.1101,73.4735,74.1101,1714.4507320633,0
+QQXT.US,D,20220518,000000,72.6854,72.7312,70.6532,70.703,13047.090524215,0
+QQXT.US,D,20220519,000000,70.0853,71.9464,70.0853,71.3605,11511.312058139,0
+QQXT.US,D,20220520,000000,70.5386,70.8524,69.6967,70.8524,4497.9237297281,0
+QQXT.US,D,20220523,000000,71.4989,71.9383,71.3903,71.9383,4200.8058042652,0
+QQXT.US,D,20220524,000000,70.7628,70.9819,70.2646,70.8524,3976.9635833927,0
+QQXT.US,D,20220525,000000,71.5847,71.9284,71.2907,71.9284,4505.9539439298,0
+QQXT.US,D,20220526,000000,73.1219,73.7326,73.1219,73.612,3124.7571012371,0
+QQXT.US,D,20220527,000000,74.3991,75.5347,74.3991,75.4949,2765.405015711,0
+QQXT.US,D,20220531,000000,75.0476,75.2757,74.7377,74.7377,15308.599598768,0
+QQXT.US,D,20220601,000000,74.917,74.917,73.7216,73.7216,1997.5157826733,0
+QQXT.US,D,20220602,000000,73.5224,75.475,73.5224,75.3753,3631.6643727196,0
+QQXT.US,D,20220603,000000,74.7278,74.7278,74.2825,74.4854,5615.1272805399,0
+QQXT.US,D,20220606,000000,75.4714,75.4714,74.7087,74.7551,843.17249117867,0
+QQXT.US,D,20220607,000000,75.3206,75.3206,75.2658,75.2658,546.05456571571,0
+QQXT.US,D,20220608,000000,75.7539,75.7539,75.107,75.465,2811.5787473708,0
+QQXT.US,D,20220609,000000,74.4987,74.673,73.0341,73.0341,4712.7319596236,0
+QQXT.US,D,20220610,000000,72.1674,72.1674,71.5099,71.5099,930.50107062218,0
+QQXT.US,D,20220613,000000,69.7367,69.7367,68.6706,68.6706,6319.7785767392,0
+QQXT.US,D,20220614,000000,69.0791,69.0791,68.2123,68.827,2912.9602016673,0
+QQXT.US,D,20220615,000000,69.8061,70.8325,69.2286,70.1351,5270.8318466419,0
+QQXT.US,D,20220616,000000,68.2721,68.2721,67.4852,67.5848,12575.315439865,0
+QQXT.US,D,20220617,000000,67.8338,69.1626,67.8338,68.8998,3047.4662895458,0
+QQXT.US,D,20220621,000000,70.2856,70.3246,69.9558,70.0853,4406.5800431838,0
+QQXT.US,D,20220622,000000,70.2248,70.7578,69.9159,70.0056,9414.42237472,0
+QQXT.US,D,20220623,000000,70.693,71.355,70.3443,71.3035,4507.9614974803,0
+QQXT.US,D,20220624,000000,72.698,73.2107,72.5982,73.2107,53838.973823549,0
+QQXT.US,D,20220627,000000,72.8715,73.0074,72.8666,73.0074,712.3889974419,0
+QQXT.US,D,20220628,000000,71.3207,71.3207,71.0512,71.0512,554.0803313437,0
+QQXT.US,D,20220629,000000,70.572,71.4105,70.572,71.2608,24734.226147469,0
+QQXT.US,D,20220630,000000,69.9833,71.171,69.9508,70.3925,2993.8373057052,0
+QQXT.US,D,20220701,000000,71.0312,71.7997,70.7765,71.7997,3415.6597641061,0
+QQXT.US,D,20220705,000000,70.622,72.189,70.622,72.0892,4039.8768462528,0
+QQXT.US,D,20220706,000000,72.2988,72.6181,72.1191,72.4984,21148.23427427,0
+QQXT.US,D,20220707,000000,72.6113,73.4266,72.6113,73.3866,2261.4092366053,0
+QQXT.US,D,20220708,000000,72.8277,73.6661,72.8277,73.1471,9093.7307184004,0
+QQXT.US,D,20220711,000000,72.668,72.668,72.0093,72.0692,1715.3445339248,0
+QQXT.US,D,20220712,000000,72.4385,72.4385,71.68,71.9894,1430.7897163812,0
+QQXT.US,D,20220713,000000,70.8017,72.2588,70.8017,71.6101,17196.529343313,0
+QQXT.US,D,20220714,000000,70.8017,71.4704,70.4025,71.4704,3850.5076190847,0
+QQXT.US,D,20220715,000000,72.0692,72.7579,72.0592,72.7579,2157.2060639837,0
+QQXT.US,D,20220718,000000,73.0573,73.4565,72.2564,72.2564,1611.1413613032,0
+QQXT.US,D,20220719,000000,73.4964,74.127,73.4964,74.127,2079.0536845175,0
+QQXT.US,D,20220720,000000,74.7917,74.9034,74.225,74.7212,3347.5269204689,0
+QQXT.US,D,20220721,000000,74.5673,75.6054,74.5643,75.6054,2818.4954286977,0
+QQXT.US,D,20220722,000000,75.5923,75.5923,74.6432,74.8238,1467.8619989485,0
+QQXT.US,D,20220725,000000,74.6178,74.7041,74.6178,74.7041,469.9162303801,0
+QQXT.US,D,20220726,000000,74.0453,74.2361,73.9722,74.1007,1966.8348832327,0
+QQXT.US,D,20220727,000000,74.5943,75.6522,74.5943,75.6522,2339.5616160715,0
+QQXT.US,D,20220728,000000,75.8718,76.7115,75.8718,76.7115,11408.243494899,0
+QQXT.US,D,20220729,000000,76.4407,77.0994,76.4407,77.0994,26119.92795262,0
+QQXT.US,D,20220801,000000,77.269,77.4487,76.8859,77.0856,3722.2575604735,0
+QQXT.US,D,20220802,000000,77.388,78.0276,77.1149,77.1149,2966.7845589669,0
+QQXT.US,D,20220803,000000,77.9577,79.0556,77.8779,78.7692,20703.366883463,0
+QQXT.US,D,20220804,000000,79.1754,79.2252,78.6963,79.0342,17678.469016688,0
+QQXT.US,D,20220805,000000,78.1673,78.6663,78.1673,78.6663,2709.2824881616,0
+QQXT.US,D,20220808,000000,79.9338,79.9338,78.7362,78.9687,4629.025552998,0
+QQXT.US,D,20220809,000000,78.7761,78.7761,77.9853,78.1374,8009.6169417026,0
+QQXT.US,D,20220810,000000,79.5446,79.9837,79.3849,79.9738,115430.06251799,0
+QQXT.US,D,20220811,000000,80.4029,80.4029,79.4648,79.5446,7571.7632259753,0
+QQXT.US,D,20220812,000000,79.9388,80.6924,79.9338,80.373,93642.581857834,0
+QQXT.US,D,20220815,000000,80.8321,81.5706,80.8321,81.5706,5443.6138158957,0
+QQXT.US,D,20220816,000000,81.2513,81.391,80.7223,81.1515,4663.0919748166,0
+QQXT.US,D,20220817,000000,80.383,80.6624,80.1335,80.4229,4337.4570603741,0
+QQXT.US,D,20220818,000000,79.8091,80.0836,79.7841,79.9209,2206.3017895458,0
+QQXT.US,D,20220819,000000,79.4847,79.4847,78.6812,79.0556,9320.1722281358,0
+QQXT.US,D,20220822,000000,77.7781,77.7801,77.0994,77.1792,28084.758928687,0
+QQXT.US,D,20220823,000000,77.289,77.5285,76.8698,77.2092,2390.6612487994,0
+QQXT.US,D,20220824,000000,76.8199,77.9078,76.8199,77.5385,2016.9325623777,0
+QQXT.US,D,20220825,000000,78.297,78.7661,78.297,78.5865,979.9106040762,0
+QQXT.US,D,20220826,000000,78.6164,78.6164,76.251,76.251,3582.9860124504,0
+QQXT.US,D,20220829,000000,75.8119,76.4107,75.8019,75.8518,12508.388528924,0
+QQXT.US,D,20220830,000000,76.0913,76.0913,74.7849,75.253,29699.908104322,0
+QQXT.US,D,20220831,000000,75.7021,76.0115,74.8039,74.9935,11887.177307526,0
+QQXT.US,D,20220901,000000,74.3547,75.5524,74.1951,75.5524,9454.4340082444,0
+QQXT.US,D,20220902,000000,76.4307,76.4307,74.5244,74.734,9477.4789406511,0
+QQXT.US,D,20220906,000000,74.8737,74.8737,74.1921,74.215,2647.1613660218,0
+QQXT.US,D,20220907,000000,74.7639,76.1313,74.7639,76.1313,1900.7059467613,0
+QQXT.US,D,20220908,000000,75.5624,76.77,75.3628,76.5804,7678.9722593456,0
+QQXT.US,D,20220909,000000,77.6733,77.9178,77.6184,77.9178,4303.3906385555,0
+QQXT.US,D,20220912,000000,78.7362,78.7362,78.3469,78.4924,3458.7437681708,0
+QQXT.US,D,20220913,000000,76.8998,76.9397,75.0634,75.0634,1976.8544190617,0
+QQXT.US,D,20220914,000000,75.5025,75.7221,75.0634,75.7221,24573.913574205,0
+QQXT.US,D,20220915,000000,75.6467,75.8244,74.9536,75.1232,4107.0077363071,0
+QQXT.US,D,20220916,000000,74.3747,74.8238,74.0354,74.8238,7188.0150037246,0
+QQXT.US,D,20220919,000000,74.2699,74.8737,74.0753,74.8737,12321.023208921,0
+QQXT.US,D,20220920,000000,74.3048,74.3048,73.8358,74.215,3815.4392436832,0
+QQXT.US,D,20220921,000000,74.3048,74.5444,72.5183,72.5183,2048.9950770305,0
+QQXT.US,D,20220922,000000,71.8995,71.9292,71.5901,71.6632,5424.5766978206,0
+QQXT.US,D,20220923,000000,70.68,70.7463,70.04,70.51,9851,0
+QQXT.US,D,20220926,000000,70.51,71.02,70.02,70.23,3881,0
+QQXT.US,D,20220927,000000,70.69,71.12,69.73,69.85,12598,0
+QQXT.US,D,20220928,000000,71.1076,72.52,71.1076,72.29,12996,0
+QQXT.US,D,20220929,000000,71.39,71.39,70.1514,70.6,2886,0
+QQXT.US,D,20220930,000000,71.21,71.21,69.84,69.84,7611,0
+QQXT.US,D,20221003,000000,70.8331,71.533,70.8331,71.23,1347,0
+QQXT.US,D,20221004,000000,73.1,73.81,73.1,73.81,2105,0
+QQXT.US,D,20221005,000000,72.82,73.78,72.82,73.35,1089,0
+QQXT.US,D,20221006,000000,72.62,73.12,72.61,72.61,22525,0
+QQXT.US,D,20221007,000000,71.3,71.3,70.7774,70.7774,2154,0
+QQXT.US,D,20221010,000000,70.58,70.61,70.1909,70.53,864,0
+QQXT.US,D,20221011,000000,71.0472,71.0472,70.21,70.31,730,0
+QQXT.US,D,20221012,000000,70.43,70.7588,70.14,70.24,13710,0
+QQXT.US,D,20221013,000000,68.552,71.55,68.48,71.36,5954,0
+QQXT.US,D,20221014,000000,71.94,71.94,69.9,69.94,2423,0
+QQXT.US,D,20221017,000000,71.685,71.8339,71.47,71.47,2388,0
+QQXT.US,D,20221018,000000,73.04,73.04,71.87,72.09,1522,0
+QQXT.US,D,20221019,000000,71.7665,72.275,71.02,71.48,13100,0
+QQXT.US,D,20221020,000000,71.39,71.9,70.56,70.57,8305,0
+QQXT.US,D,20221021,000000,70.72,72.24,70.636,72.24,7570,0
+QQXT.US,D,20221024,000000,72.02,72.76,71.64,72.62,8710,0
+QQXT.US,D,20221025,000000,73.61,74.18,73.61,74.18,1208,0
+QQXT.US,D,20221026,000000,74.6,75.62,74.6,74.79,23940,0
+QQXT.US,D,20221027,000000,74.8,74.88,74.28,74.32,11455,0
+QQXT.US,D,20221028,000000,75.7866,76.18,75.7866,76.18,46629,0
+QQXT.US,D,20221031,000000,75.69,76.1,75.69,75.82,10695,0
+QQXT.US,D,20221101,000000,76.7,76.7,75.98,76.02,4886,0
+QQXT.US,D,20221102,000000,75.55,75.64,74.06,74.06,5924,0
+QQXT.US,D,20221103,000000,73.725,74.29,73.66,73.76,17848,0
+QQXT.US,D,20221104,000000,74.785,75.54,74.11,75.175,18465,0
+QQXT.US,D,20221107,000000,75.72,75.855,74.99,75.74,20071,0
+QQXT.US,D,20221108,000000,75.56,76.975,75.56,76.165,4098,0
+QQXT.US,D,20221109,000000,75.71,75.79,74.78,74.78,6396,0
+QQXT.US,D,20221110,000000,77.52,78.624,77.31,78.55,23027,0
+QQXT.US,D,20221111,000000,78.88,79.44,78.7981,79.2892,35300,0
+QQXT.US,D,20221114,000000,79.4,79.98,78.98,79.1,14477,0
+QQXT.US,D,20221115,000000,80.48,80.498,79.55,80.19,37648,0
+QQXT.US,D,20221116,000000,79.7,79.7,79.3043,79.49,6093,0
+QQXT.US,D,20221117,000000,78.44,79.02,78.16,78.64,41948,0
+QQXT.US,D,20221118,000000,80.06,80.09,78.65,79.2405,23561,0
+QQXT.US,D,20221121,000000,79.27,79.27,78.88,79.1095,16027,0
+QQXT.US,D,20221122,000000,79.1,79.6,78.845,79.41,14887,0
+QQXT.US,D,20221123,000000,79.78,80.09,79.61,79.9137,14859,0
+QQXT.US,D,20221125,000000,79.7799,79.815,79.61,79.7376,3065,0
+QQXT.US,D,20221128,000000,79.9,80.21,79.1779,79.1779,3341,0
+QQXT.US,D,20221129,000000,79.46,79.46,78.9785,79.052,1486,0
+QQXT.US,D,20221130,000000,79.46,81.57,79.16,81.57,6560,0
+QQXT.US,D,20221201,000000,81.55,81.55,81.11,81.27,2948,0
+QQXT.US,D,20221202,000000,80.18,81.82,80.18,81.56,21383,0
+QQXT.US,D,20221205,000000,81,81,80.0826,80.2203,12413,0
+QQXT.US,D,20221206,000000,79.41,79.43,78.93,79.06,6835,0
+QQXT.US,D,20221207,000000,79.02,79.53,79.02,79.53,6088,0
+QQXT.US,D,20221208,000000,80.22,80.22,79.91,80.09,2290,0
+QQXT.US,D,20221209,000000,79.8872,79.89,79.15,79.23,11631,0
+QQXT.US,D,20221212,000000,79.44,80.05,79.134,80.05,2955,0
+QQXT.US,D,20221213,000000,82.16,82.16,79.95,79.99,8299,0
+QQXT.US,D,20221214,000000,80.1557,80.8647,79.6,80.0076,4388,0
+QQXT.US,D,20221215,000000,79.41,79.41,77.9099,77.948,19764,0
+QQXT.US,D,20221216,000000,77.54,77.54,76.89,77.3422,9721,0
+QQXT.US,D,20221219,000000,77.36,77.6,76.53,76.53,7581,0
+QQXT.US,D,20221220,000000,76.2652,76.915,76.2652,76.71,3904,0
+QQXT.US,D,20221221,000000,77.34,77.84,76.95,77.36,14571,0
+QQXT.US,D,20221222,000000,76.29,76.5172,75.57,76.5172,5567,0
+QQXT.US,D,20221223,000000,76.035,76.608,75.9176,76.46,2707,0
+QQXT.US,D,20221227,000000,76.2,76.31,75.8407,75.9215,4679,0
+QQXT.US,D,20221228,000000,75.85,75.86,74.97,74.97,26061,0
+QQXT.US,D,20221229,000000,76.09,76.66,76.09,76.5948,9605,0
+QQXT.US,D,20221230,000000,75.84,76.33,75.6441,76.33,14656,0
+QQXT.US,D,20230103,000000,76.1,76.3701,75.65,76.0679,5781,0
+QQXT.US,D,20230104,000000,76.87,77.6701,76.46,77.2066,4731,0
+QQXT.US,D,20230105,000000,76.32,77.08,76.32,76.6613,21498,0
+QQXT.US,D,20230106,000000,77.18,78.81,77.18,78.64,17530,0
+QQXT.US,D,20230109,000000,78.62,79.15,78.05,78.05,7527,0
+QQXT.US,D,20230110,000000,78.11,79.01,78.03,78.9,5530,0
+QQXT.US,D,20230111,000000,79.27,79.98,78.9876,79.98,103941,0
+QQXT.US,D,20230112,000000,80.08,80.16,78.93,79.86,5968,0
+QQXT.US,D,20230113,000000,79.695,80.74,79.695,80.74,7084,0
+QQXT.US,D,20230117,000000,80.2501,80.74,80.2501,80.6,4239,0
+QQXT.US,D,20230118,000000,80.645,80.98,79.2659,79.2659,5194,0
+QQXT.US,D,20230119,000000,78.71,78.82,78,78.06,14118,0
+QQXT.US,D,20230120,000000,78.1468,79.5952,78.04,79.5952,5401,0
+QQXT.US,D,20230123,000000,79.69,80.987,79.69,80.8209,13585,0
+QQXT.US,D,20230124,000000,80.78,80.7816,80.58,80.7816,3614,0
+QQXT.US,D,20230125,000000,79.8925,80.96,79.7,80.96,10340,0
+QQXT.US,D,20230126,000000,81.74,82,81.05,81.8699,17002,0
+QQXT.US,D,20230127,000000,81.745,83.3517,81.64,82.883,17063,0
+QQXT.US,D,20230130,000000,82.58,82.58,81.59,81.62,15086,0
+QQXT.US,D,20230131,000000,81.5016,82.33,81.5016,82.33,4613,0
+QQXT.US,D,20230201,000000,82.0799,84.35,81.46,83.3633,22485,0
+QQXT.US,D,20230202,000000,84.31,84.9498,83.79,84.68,8555,0
+QQXT.US,D,20230203,000000,83.7201,84.0436,82.95,82.95,3368,0
+QQXT.US,D,20230206,000000,82.71,82.819,82.47,82.6656,4915,0
+QQXT.US,D,20230207,000000,82.17,83.5243,81.7535,83.3,8270,0
+QQXT.US,D,20230208,000000,83.09,83.09,82.02,82.35,17267,0
+QQXT.US,D,20230209,000000,83.01,83.01,81.13,81.55,13268,0
+QQXT.US,D,20230210,000000,81.33,81.4916,80.98,81.4916,5414,0
+QQXT.US,D,20230213,000000,81.944,82.6864,81.944,82.6306,5715,0
+QQXT.US,D,20230214,000000,81.7665,83.07,81.642,82.8522,8199,0
+QQXT.US,D,20230215,000000,82.69,83.94,82.69,83.7979,40234,0
+QQXT.US,D,20230216,000000,83.0634,83.8556,83.02,83.13,4050,0
+QQXT.US,D,20230217,000000,82.19,82.93,82.1,82.93,6985,0
+QQXT.US,D,20230221,000000,82.16,82.16,80.86,80.86,4314,0
+QQXT.US,D,20230222,000000,80.97,81.255,80.51,80.7483,26714,0
+QQXT.US,D,20230223,000000,80.92,80.92,79.54,80.31,4952,0
+QQXT.US,D,20230224,000000,79.61,79.67,79.25,79.67,16910,0
+QQXT.US,D,20230227,000000,80.54,80.8,80.1,80.3,4012,0
+QQXT.US,D,20230228,000000,80.368,80.4703,80.02,80.02,3442,0
+QQXT.US,D,20230301,000000,79.54,79.54,79.07,79.35,108149,0
+QQXT.US,D,20230302,000000,79.3496,80.24,79.2838,80.2,61118,0
+QQXT.US,D,20230303,000000,80.4,81.5625,80.4,81.54,6071,0
+QQXT.US,D,20230306,000000,81.72,82.0299,81.25,81.25,5141,0
+QQXT.US,D,20230307,000000,81.4,81.4,79.96,80.08,3648,0
+QQXT.US,D,20230308,000000,80.17,80.22,79.57,80.22,2601,0
+QQXT.US,D,20230309,000000,80.27,80.3,78.38,78.38,4441,0
+QQXT.US,D,20230310,000000,78.33,78.5201,76.9,77.29,100744,0
+QQXT.US,D,20230313,000000,77.3,78.37,76.93,77.69,6920,0
+QQXT.US,D,20230314,000000,78.54,78.82,77.92,78.3621,6686,0
+QQXT.US,D,20230315,000000,77.58,78.11,77.17,78.11,11002,0
+QQXT.US,D,20230316,000000,77.57,79.06,77.54,78.82,44462,0
+QQXT.US,D,20230317,000000,78.63,78.63,77.67,78.15,5556,0
+QQXT.US,D,20230320,000000,78.23,78.85,78.23,78.85,2394,0
+QQXT.US,D,20230321,000000,79.78,80.12,79.49,79.9529,31357,0
+QQXT.US,D,20230322,000000,80.13,80.13,78.4919,78.4919,12226,0
+QQXT.US,D,20230323,000000,79.75,79.75,78.06,78.578,210916,0
+QQXT.US,D,20230324,000000,78.24,79.1127,77.75,78.974,24135,0
+QQXT.US,D,20230327,000000,79.69,79.71,79.2262,79.2708,5763,0
+QQXT.US,D,20230328,000000,79.53,79.56,79.1302,79.3755,39810,0
+QQXT.US,D,20230329,000000,80.12,80.67,80.089,80.61,33473,0
+QQXT.US,D,20230330,000000,81.55,81.55,80.91,81.1082,32098,0
+QQXT.US,D,20230331,000000,81.67,82.4541,81.67,82.4541,35558,0
+QQXT.US,D,20230403,000000,82.24,82.39,81.72,82.32,39616,0
+QQXT.US,D,20230404,000000,82.3456,82.3456,81.81,81.9421,3295,0
+QQXT.US,D,20230405,000000,81.83,81.9908,81.5433,81.7281,6493,0
+QQXT.US,D,20230406,000000,81.7106,81.8,81.64,81.6451,16052,0
+QQXT.US,D,20230410,000000,81.17,82.2,81.17,82.2,5733,0
+QQXT.US,D,20230411,000000,82.31,82.55,82.24,82.37,4599,0
+QQXT.US,D,20230412,000000,82.98,82.98,81.5688,81.74,8731,0
+QQXT.US,D,20230413,000000,81.98,82.83,81.92,82.83,7499,0
+QQXT.US,D,20230414,000000,82.46,82.46,81.68,82.02,7462,0
+QQXT.US,D,20230417,000000,82.38,82.6864,82.14,82.6864,7079,0
+QQXT.US,D,20230418,000000,82.822,82.86,82.5049,82.66,9158,0
+QQXT.US,D,20230419,000000,82.18,82.82,82.18,82.64,9181,0
+QQXT.US,D,20230420,000000,82.24,82.59,82.13,82.13,8949,0
+QQXT.US,D,20230421,000000,82.1,82.46,82.0999,82.36,78568,0
+QQXT.US,D,20230424,000000,82.36,82.596,82.29,82.596,6729,0
+QQXT.US,D,20230425,000000,82.28,82.28,81.49,81.49,60374,0
+QQXT.US,D,20230426,000000,80.65,80.7429,80.18,80.18,4948,0
+QQXT.US,D,20230427,000000,80.9518,81.49,80.9518,81.3,3034,0
+QQXT.US,D,20230428,000000,81.9999,82.36,81.885,82.12,20143,0
+QQXT.US,D,20230501,000000,82.1509,82.4,81.97,82.23,43599,0
+QQXT.US,D,20230502,000000,81.47,81.52,80.52,80.96,38179,0
+QQXT.US,D,20230503,000000,81.38,81.885,80.82,81.04,30958,0
+QQXT.US,D,20230504,000000,80.4115,80.8608,80.375,80.55,15402,0
+QQXT.US,D,20230505,000000,81.4,82.175,81.4,81.79,76171,0
+QQXT.US,D,20230508,000000,81.79,82.03,81.5367,82.03,91311,0
+QQXT.US,D,20230509,000000,81.44,81.5,81.17,81.41,39678,0
+QQXT.US,D,20230510,000000,81.88,81.8948,80.8731,81.5,85849,0
+QQXT.US,D,20230511,000000,81.31,81.52,81.0781,81.41,32485,0
+QQXT.US,D,20230512,000000,81.76,81.76,80.81,81.34,8208,0
+QQXT.US,D,20230515,000000,81.0745,81.6399,80.985,81.45,24113,0
+QQXT.US,D,20230516,000000,80.9299,80.9299,80.38,80.38,5818,0
+QQXT.US,D,20230517,000000,80.53,81.17,80.2437,80.78,33387,0
+QQXT.US,D,20230518,000000,80.8088,81.77,80.7774,81.77,6650,0
+QQXT.US,D,20230519,000000,81.81,81.89,81.37,81.5065,3343,0
+QQXT.US,D,20230522,000000,81.66,81.83,81.6376,81.76,6143,0
+QQXT.US,D,20230523,000000,81.42,81.5297,80.6,80.6,4659,0
+QQXT.US,D,20230524,000000,80.1003,80.57,80.1003,80.51,6573,0
+QQXT.US,D,20230525,000000,79.91,79.91,79.19,79.29,14784,0
+QQXT.US,D,20230526,000000,79.912,80.32,79.8938,80.31,17123,0
+QQXT.US,D,20230530,000000,80.52,80.52,79.9001,80.17,14761,0
+QQXT.US,D,20230531,000000,79.7405,80.14,79.335,80.14,13491,0
+QQXT.US,D,20230601,000000,80.2,80.6144,79.62,80.408,10217,0
+QQXT.US,D,20230602,000000,81.1674,81.7125,80.8901,81.71,9065,0
+QQXT.US,D,20230605,000000,81.71,82.1,81.6918,81.88,38345,0
+QQXT.US,D,20230606,000000,81.68,81.9585,81.6201,81.85,14670,0
+QQXT.US,D,20230607,000000,82.09,82.1,81.45,81.53,22382,0
+QQXT.US,D,20230608,000000,81.6,82.19,81.6,82.03,65921,0
+QQXT.US,D,20230609,000000,82.25,82.36,81.31,82.04,48528,0
+QQXT.US,D,20230612,000000,82,82.49,81.86,82.49,11892,0
+QQXT.US,D,20230613,000000,82.74,83.3114,82.74,83.1,44905,0
+QQXT.US,D,20230614,000000,83.47,83.57,82.8099,83.0177,22568,0
+QQXT.US,D,20230615,000000,83.3845,84.4394,83.3845,84.26,22332,0
+QQXT.US,D,20230616,000000,84.52,84.565,83.881,84.045,35860,0
+QQXT.US,D,20230620,000000,83.67,83.67,83.0812,83.31,5407,0
+QQXT.US,D,20230621,000000,83.26,83.54,82.83,83.1434,29564,0
+QQXT.US,D,20230622,000000,83.14,83.34,82.89,83.34,6249,0
+QQXT.US,D,20230623,000000,82.87,82.87,82.28,82.48,11015,0
+QQXT.US,D,20230626,000000,82.55,82.74,82.48,82.48,7565,0
+QQXT.US,D,20230627,000000,82.385,83.1259,82.34,82.94,6062,0
+QQXT.US,D,20230628,000000,83.01,83.26,82.77,83.26,21695,0
+QQXT.US,D,20230629,000000,83.21,83.43,83.116,83.16,9781,0
+QQXT.US,D,20230630,000000,84.14,84.51,84.14,84.34,6562,0
+QQXT.US,D,20230703,000000,84.2292,84.62,84.2292,84.6,5058,0
+QQXT.US,D,20230705,000000,84.6,84.6537,84.26,84.56,7363,0
+QQXT.US,D,20230706,000000,83.68,83.7085,83.0958,83.38,11201,0
+QQXT.US,D,20230707,000000,83.6667,83.9871,83.41,83.53,4689,0
+QQXT.US,D,20230710,000000,83.81,84.85,83.81,84.85,12024,0
+QQXT.US,D,20230711,000000,84.99,85.74,84.76,85.73,4339,0
+QQXT.US,D,20230712,000000,86.25,86.3015,85.9391,86.06,79270,0
+QQXT.US,D,20230713,000000,86.45,86.5509,86.23,86.55,19933,0
+QQXT.US,D,20230714,000000,86.1888,86.4191,86.0697,86.23,17012,0
+QQXT.US,D,20230717,000000,86.21,87.0747,85.95,86.88,9928,0
+QQXT.US,D,20230718,000000,86.9,87.43,86.71,87.43,8512,0
+QQXT.US,D,20230719,000000,87.51,87.8182,87.51,87.57,8266,0
+QQXT.US,D,20230720,000000,87.48,88.07,87.4301,88.07,14037,0
+QQXT.US,D,20230721,000000,88.16,88.4,87.98,87.98,5111,0
+QQXT.US,D,20230724,000000,87.7,87.7401,87.61,87.61,2625,0
+QQXT.US,D,20230725,000000,87.6,87.7205,87.43,87.48,21168,0
+QQXT.US,D,20230726,000000,87.255,87.57,87.0442,87.33,6123,0
+QQXT.US,D,20230727,000000,88,88,86.22,86.5,7914,0
+QQXT.US,D,20230728,000000,87.43,87.6058,87.21,87.33,4180,0
+QQXT.US,D,20230731,000000,87.56,87.6501,87.29,87.6,3489,0
+QQXT.US,D,20230801,000000,87.37,87.37,86.8269,86.92,4686,0
+QQXT.US,D,20230802,000000,86.47,86.47,85.85,86.19,59685,0
+QQXT.US,D,20230803,000000,85.955,86.1682,85.86,85.86,10502,0
+QQXT.US,D,20230804,000000,86.19,86.561,85.4051,85.6,49315,0
+QQXT.US,D,20230807,000000,85.98,86.31,85.6175,86.31,81767,0
+QQXT.US,D,20230808,000000,85.568,85.96,85.1487,85.96,11900,0
+QQXT.US,D,20230809,000000,85.8,86.165,85.63,85.74,20136,0
+QQXT.US,D,20230810,000000,86.08,86.81,85.691,85.77,3853,0
+QQXT.US,D,20230811,000000,85.5,85.65,85.2801,85.56,6058,0
+QQXT.US,D,20230814,000000,85.42,85.76,85.42,85.76,19918,0
+QQXT.US,D,20230815,000000,85.06,85.18,84.85,84.85,11497,0
+QQXT.US,D,20230816,000000,84.79,85.11,84.2336,84.24,19020,0
+QQXT.US,D,20230817,000000,84.3,84.3,83.11,83.23,9361,0
+QQXT.US,D,20230818,000000,82.97,83.29,82.97,83.11,8996,0
+QQXT.US,D,20230821,000000,83.18,83.48,83.1,83.42,5152,0
+QQXT.US,D,20230822,000000,83.4901,83.5399,83.3245,83.41,6236,0
+QQXT.US,D,20230823,000000,83.73,84.32,83.73,84.23,6290,0
+QQXT.US,D,20230824,000000,84.16,84.17,82.6,82.6,69622,0
+QQXT.US,D,20230825,000000,82.75,83.26,82.49,83.24,6668,0
+QQXT.US,D,20230828,000000,83.65,83.97,83.6412,83.97,1596,0
+QQXT.US,D,20230829,000000,83.79,85.02,83.79,84.99,2229,0
+QQXT.US,D,20230830,000000,85.18,85.475,85.1689,85.43,7731,0
+QQXT.US,D,20230831,000000,85.14,85.26,84.87,84.87,1746,0
+QQXT.US,D,20230901,000000,85.37,85.37,84.825,84.924,3616,0
+QQXT.US,D,20230905,000000,84.5726,84.685,84.24,84.24,5992,0
+QQXT.US,D,20230906,000000,84.0899,84.0899,83.8322,84.05,74387,0
+QQXT.US,D,20230907,000000,83.71,83.9609,83.485,83.83,14375,0
+QQXT.US,D,20230908,000000,84.02,84.1778,83.7793,83.87,4164,0
+QQXT.US,D,20230911,000000,84.34,84.535,84.18,84.45,12823,0
+QQXT.US,D,20230912,000000,84.341,84.5108,84.07,84.13,46588,0
+QQXT.US,D,20230913,000000,84.0099,84.095,83.7096,83.835,13054,0
+QQXT.US,D,20230914,000000,84.45,84.89,84.45,84.8,7029,0
+QQXT.US,D,20230915,000000,84.3701,84.4399,83.84,83.95,1824,0
+QQXT.US,D,20230918,000000,83.75,83.75,83.4689,83.48,2340,0
+QQXT.US,D,20230919,000000,83.3525,83.4634,82.9,83.41,5075,0
+QQXT.US,D,20230920,000000,83.69,83.9748,83.11,83.11,8316,0
+QQXT.US,D,20230921,000000,82.5,82.5,81.6078,81.6078,4256,0
+QQXT.US,D,20230922,000000,81.67,81.7795,81.1416,81.1416,1794,0
+QQXT.US,D,20230925,000000,80.98,81.37,80.81,81.26,14274,0
+QQXT.US,D,20230926,000000,80.69,80.7888,80.31,80.49,2267,0
+QQXT.US,D,20230927,000000,80.89,81.196,80.4135,80.86,12609,0
+QQXT.US,D,20230928,000000,80.79,81.54,80.5644,81.39,7979,0
+QQXT.US,D,20230929,000000,82.03,82.03,81.162,81.36,6585,0
+QQXT.US,D,20231002,000000,80.7998,80.8,80.3,80.59,2791,0
+QQXT.US,D,20231003,000000,80.1,80.3407,79.37,79.57,3317,0
+QQXT.US,D,20231004,000000,79.75,80.54,79.6909,80.54,5452,0
+QQXT.US,D,20231005,000000,79.3499,80.0099,79.3499,79.79,4643,0
+QQXT.US,D,20231006,000000,80.3,80.8122,80.3,80.61,5245,0
+QQXT.US,D,20231009,000000,80.27,81.1617,80.17,81.11,4902,0
+QQXT.US,D,20231010,000000,81.41,82.32,81.41,82.01,5207,0
+QQXT.US,D,20231011,000000,82.19,82.19,81.48,82.01,25338,0
+QQXT.US,D,20231012,000000,82.32,82.32,80.73,81.09,9780,0
+QQXT.US,D,20231013,000000,80.7414,80.7781,80.732,80.76,915,0
+QQXT.US,D,20231016,000000,81.501,81.975,81.501,81.85,4152,0
+QQXT.US,D,20231017,000000,81.8,82.1616,81.69,82.01,9203,0
+QQXT.US,D,20231018,000000,81.57,81.57,80.35,80.43,8184,0
+QQXT.US,D,20231019,000000,79.87,80.29,79.39,79.39,13750,0
+QQXT.US,D,20231020,000000,78.8956,78.95,78.515,78.515,3177,0
+QQXT.US,D,20231023,000000,78.2,78.93,78.2,78.31,18492,0
+QQXT.US,D,20231024,000000,78.42,79.2,78.42,78.75,13775,0
+QQXT.US,D,20231025,000000,78.4,78.4,77.56,77.56,15372,0
+QQXT.US,D,20231026,000000,77.0492,77.39,76.56,76.56,5490,0
+QQXT.US,D,20231027,000000,76.69,76.7261,75.78,75.78,2772,0
+QQXT.US,D,20231030,000000,75.965,76.68,75.965,76.68,4324,0
+QQXT.US,D,20231031,000000,76.73,77.15,76.73,77.15,5130,0
+QQXT.US,D,20231101,000000,77.32,77.89,77.04,77.62,24176,0
+QQXT.US,D,20231102,000000,78.9675,79.73,78.9675,79.63,21271,0
+QQXT.US,D,20231103,000000,80.43,81.3,80.43,81,7620,0
+QQXT.US,D,20231106,000000,80.6871,80.72,80.4,80.72,2086,0
+QQXT.US,D,20231107,000000,80.75,80.85,80.57,80.69,58757,0
+QQXT.US,D,20231108,000000,80.2164,80.2164,79.7137,79.89,3077,0
+QQXT.US,D,20231109,000000,79.905,79.94,78.95,79.11,11050,0
+QQXT.US,D,20231110,000000,78.89,79.71,78.741,79.66,6889,0
+QQXT.US,D,20231113,000000,79.61,79.78,79.4899,79.78,4493,0
+QQXT.US,D,20231114,000000,81.7301,81.8887,81.59,81.84,2802,0
+QQXT.US,D,20231115,000000,82.66,82.7299,82.12,82.14,14726,0
+QQXT.US,D,20231116,000000,82.13,82.13,81.32,81.63,24404,0
+QQXT.US,D,20231117,000000,81.98,82.04,81.72,82.04,2430,0
+QQXT.US,D,20231120,000000,81.79,82.61,81.79,82.59,3058,0
+QQXT.US,D,20231121,000000,82.27,82.49,82.2,82.49,5013,0
+QQXT.US,D,20231122,000000,82.74,82.98,82.65,82.8155,10565,0
+QQXT.US,D,20231124,000000,82.72,83.032,82.72,83.02,549,0
+QQXT.US,D,20231127,000000,82.86,82.875,82.775,82.775,1460,0
+QQXT.US,D,20231128,000000,82.515,82.6395,82.438,82.47,3375,0
+QQXT.US,D,20231129,000000,82.77,83.0034,82.41,82.41,2926,0
+QQXT.US,D,20231130,000000,82.62,82.86,82.29,82.86,8046,0
+QQXT.US,D,20231201,000000,82.5601,84.06,82.5601,83.97,6101,0
+QQXT.US,D,20231204,000000,84.16,84.16,83.56,84.1,3072,0
+QQXT.US,D,20231205,000000,83.32,83.388,83.0392,83.11,2071,0
+QQXT.US,D,20231206,000000,83.44,83.61,83.29,83.33,9560,0
+QQXT.US,D,20231207,000000,83.72,83.85,83.64,83.64,12001,0
+QQXT.US,D,20231208,000000,83.4,83.99,83.2919,83.68,4671,0
+QQXT.US,D,20231211,000000,84.1,85.15,84.1,85.13,9483,0
+QQXT.US,D,20231212,000000,85.41,85.41,84.57,85.33,6066,0
+QQXT.US,D,20231213,000000,85.5501,87.11,85.44,87.11,5805,0
+QQXT.US,D,20231214,000000,88.2,88.2,87.4599,87.65,4669,0
+QQXT.US,D,20231215,000000,88.13,88.13,87.0075,87.24,4253,0
+QQXT.US,D,20231218,000000,87.4092,87.5607,87.2669,87.39,4686,0
+QQXT.US,D,20231219,000000,87.73,88.14,87.73,88.14,1808,0
+QQXT.US,D,20231220,000000,88.11,88.3599,86.74,86.74,7415,0
+QQXT.US,D,20231221,000000,87.3,87.7443,87.2687,87.72,23991,0
+QQXT.US,D,20231222,000000,87.891,87.9048,87.3603,87.53,4144,0
+QQXT.US,D,20231226,000000,87.7,88.18,87.7,88.12,11808,0
+QQXT.US,D,20231227,000000,88.2799,88.53,88.22,88.53,1850,0
+QQXT.US,D,20231228,000000,88.6043,88.7308,88.43,88.43,7247,0
+QQXT.US,D,20231229,000000,88.45,88.45,88.1032,88.13,2860,0
+QQXT.US,D,20240102,000000,88.03,88.5936,87.96,88.2731,5807,0
+QQXT.US,D,20240103,000000,87.6644,87.67,87.1208,87.205,5184,0
+QQXT.US,D,20240104,000000,87.28,87.5496,86.97,87.02,6866,0
+QQXT.US,D,20240105,000000,86.85,87.1,86.68,87.015,4634,0
+QQXT.US,D,20240108,000000,87.05,88.005,87.0097,88.005,1852,0
+QQXT.US,D,20240109,000000,87.48,87.782,87.4404,87.706,5584,0
+QQXT.US,D,20240110,000000,87.78,87.78,87.425,87.732,6377,0
+QQXT.US,D,20240111,000000,87.79,87.79,86.9619,87.4912,6728,0
+QQXT.US,D,20240112,000000,87.315,87.5495,87.315,87.47,2484,0
+QQXT.US,D,20240116,000000,86.7309,86.9659,86.4529,86.8088,2966,0
+QQXT.US,D,20240117,000000,86.16,86.3991,85.932,86.3991,8062,0
+QQXT.US,D,20240118,000000,86.41,86.9889,86.307,86.9889,1131,0
+QQXT.US,D,20240119,000000,87.01,87.6974,86.82,87.6974,8441,0
+QQXT.US,D,20240122,000000,88.17,88.1799,87.72,87.89,2493,0
+QQXT.US,D,20240123,000000,88.0524,88.2,87.74,88.15,5771,0
+QQXT.US,D,20240124,000000,88.71,88.71,87.6436,87.6436,7058,0
+QQXT.US,D,20240125,000000,88.03,88.1625,87.7697,88.1625,5131,0
+QQXT.US,D,20240126,000000,88.3677,88.4746,88.2901,88.3588,1028,0
+QQXT.US,D,20240129,000000,88.21,89.0547,88.21,89.0547,9251,0
+QQXT.US,D,20240130,000000,88.7358,88.9007,88.7084,88.79,3010,0
+QQXT.US,D,20240131,000000,88.5499,88.5634,87.79,87.8604,1767,0
+QQXT.US,D,20240201,000000,88.44,88.8708,88.44,88.8708,1290,0
+QQXT.US,D,20240202,000000,88.05,88.75,88.05,88.6765,1290,0
+QQXT.US,D,20240205,000000,88.02,88.0898,87.6399,88.0148,12693,0
+QQXT.US,D,20240206,000000,88.125,88.6599,88.125,88.6544,9400,0
+QQXT.US,D,20240207,000000,89.05,89.05,88.6609,88.6609,4386,0
+QQXT.US,D,20240208,000000,88.58,88.58,88.15,88.4309,4771,0
+QQXT.US,D,20240209,000000,87.811,88.08,87.811,88.0456,1052,0
+QQXT.US,D,20240212,000000,87.88,88.57,87.88,88.4398,21651,0
+QQXT.US,D,20240213,000000,87.1941,87.27,86.7536,87.0916,4374,0
+QQXT.US,D,20240214,000000,87.25,87.6277,86.92,87.6277,175701,0
+QQXT.US,D,20240215,000000,87.75,88.8537,87.75,88.73,23426,0
+QQXT.US,D,20240216,000000,88.47,89.02,88.3001,88.425,37327,0
+QQXT.US,D,20240220,000000,88.08,88.36,87.995,88.1387,24139,0
+QQXT.US,D,20240221,000000,88.1946,88.3317,88.08,88.3317,13735,0
+QQXT.US,D,20240222,000000,88.75,89.61,88.6601,89.5131,16254,0
+QQXT.US,D,20240223,000000,89.26,89.4,89.18,89.3986,7236,0
+QQXT.US,D,20240226,000000,89.1,89.41,89.1,89.2688,6171,0
+QQXT.US,D,20240227,000000,89.2485,89.7799,89.22,89.7799,1897,0
+QQXT.US,D,20240228,000000,89.57,89.88,89.57,89.7,4667,0
+QQXT.US,D,20240229,000000,89.59,89.735,89.51,89.6745,6223,0
+QQXT.US,D,20240301,000000,89.1769,90.13,89.1769,90.13,6855,0
+QQXT.US,D,20240304,000000,89.59,89.8179,89.5329,89.575,6581,0
+QQXT.US,D,20240305,000000,89.3053,89.3053,88.67,88.845,16084,0
+QQXT.US,D,20240306,000000,89.29,89.63,89.27,89.405,2989,0
+QQXT.US,D,20240307,000000,89.82,89.995,89.6806,89.7671,11046,0
+QQXT.US,D,20240308,000000,89.72,89.9799,89.5799,89.7153,2478,0
+QQXT.US,D,20240311,000000,89.71,90.1714,89.71,90.15,4764,0
+QQXT.US,D,20240312,000000,90.05,90.325,90.0199,90.16,8474,0
+QQXT.US,D,20240313,000000,89.86,90.11,89.75,89.76,12868,0
+QQXT.US,D,20240314,000000,89.68,89.68,88.8695,89.1499,7040,0
+QQXT.US,D,20240315,000000,89.3,89.3723,88.77,89.03,3085,0
+QQXT.US,D,20240318,000000,89.39,89.8598,89.32,89.55,3271,0
+QQXT.US,D,20240319,000000,89.6,89.9538,89.6,89.9538,5102,0
+QQXT.US,D,20240320,000000,90.04,90.535,89.78,90.535,10780,0
+QQXT.US,D,20240321,000000,91.077,91.08,90.81,90.81,95781,0
+QQXT.US,D,20240322,000000,90.77,90.77,90.12,90.2631,12255,0
+QQXT.US,D,20240325,000000,90.34,90.34,90.0274,90.125,3557,0
+QQXT.US,D,20240326,000000,90.41,90.41,89.92,90.0007,26902,0
+QQXT.US,D,20240327,000000,90.62,91.07,90.62,91.07,5884,0
+QQXT.US,D,20240328,000000,91.04,91.1899,90.965,91.051,7521,0
+QQXT.US,D,20240401,000000,91.09,91.09,90.2605,90.3713,7641,0
+QQXT.US,D,20240402,000000,89.75,89.75,89.21,89.4178,3561,0
+QQXT.US,D,20240403,000000,89.13,89.59,89.13,89.31,6758,0
+QQXT.US,D,20240404,000000,89.99,89.99,88.299,88.299,3212,0
+QQXT.US,D,20240405,000000,88.2,89.2101,88.2,89.0678,3862,0
+QQXT.US,D,20240408,000000,88.93,89.3383,88.93,89.1028,3482,0
+QQXT.US,D,20240409,000000,89.52,89.52,89.13,89.4532,3422,0
+QQXT.US,D,20240410,000000,87.955,88.2681,87.955,88.2681,3790,0
+QQXT.US,D,20240411,000000,88.8731,88.8731,88.6762,88.6762,956,0
+QQXT.US,D,20240412,000000,88.09,88.09,87.2947,87.2947,1905,0
+QQXT.US,D,20240415,000000,88.3,88.3,86.185,86.3869,7308,0
+QQXT.US,D,20240416,000000,85.93,86.2865,85.93,86.0545,2681,0
+QQXT.US,D,20240417,000000,86.31,86.31,85.5997,85.7628,1547,0
+QQXT.US,D,20240418,000000,85.91,86.04,85.455,85.465,3545,0
+QQXT.US,D,20240419,000000,85.49,85.53,85.19,85.22,54622,0
+QQXT.US,D,20240422,000000,85.7783,86.2403,85.7783,86.1012,1673,0
+QQXT.US,D,20240423,000000,86.8586,87.15,86.8586,86.9283,2550,0
+QQXT.US,D,20240424,000000,87.2767,87.2767,87.2767,87.2767,460,0
+QQXT.US,D,20240425,000000,87.24,87.24,86.5494,86.9607,4335,0
+QQXT.US,D,20240426,000000,86.95,87.189,86.9157,86.9157,1306,0
+QQXT.US,D,20240429,000000,87.19,87.67,87.19,87.64,2153,0
+QQXT.US,D,20240430,000000,86.61,86.61,86.21,86.21,1591,0
+QQXT.US,D,20240501,000000,85.87,86.3786,85.87,86.03,10968,0
+QQXT.US,D,20240502,000000,85.9072,86.6403,85.9072,86.64,4806,0
+QQXT.US,D,20240503,000000,87.76,87.76,87.54,87.57,2812,0
+QQXT.US,D,20240506,000000,87.735,87.77,87.5261,87.77,7192,0
+QQXT.US,D,20240507,000000,88.1528,88.1699,88.01,88.1,2719,0
+QQXT.US,D,20240508,000000,88.0199,88.0505,87.86,87.86,1754,0
+QQXT.US,D,20240509,000000,87.86,88.54,87.86,88.54,2833,0
+QQXT.US,D,20240510,000000,88.6102,88.7845,88.58,88.7158,2290,0
+QQXT.US,D,20240513,000000,89.07,89.28,88.755,88.855,3931,0
+QQXT.US,D,20240514,000000,89.16,89.1999,88.79,89.1137,1996,0
+QQXT.US,D,20240515,000000,89.65,89.65,89.2073,89.42,2646,0
+QQXT.US,D,20240516,000000,89.57,89.7245,89.5168,89.54,2042,0
+QQXT.US,D,20240517,000000,89.5,89.5,89.3,89.46,5724,0
+QQXT.US,D,20240520,000000,89.26,89.54,89.26,89.5283,1927,0
+QQXT.US,D,20240521,000000,89.52,89.5722,89.3001,89.5722,1336,0
+QQXT.US,D,20240522,000000,89.565,89.61,89.4,89.453,2397,0
+QQXT.US,D,20240523,000000,89.01,89.157,88.39,88.41,1413,0
+QQXT.US,D,20240524,000000,88.74,89.325,88.74,89.01,2320,0
+QQXT.US,D,20240528,000000,88.75,88.75,87.7847,88.02,2482,0
+QQXT.US,D,20240529,000000,87.17,87.2706,87.17,87.1888,1690,0
+QQXT.US,D,20240530,000000,87.57,87.775,87.57,87.775,3837,0
+QQXT.US,D,20240531,000000,87.79,88.5572,87.64,88.5572,3143,0
+QQXT.US,D,20240603,000000,88.5,88.69,87.616,88.2309,4380,0
+QQXT.US,D,20240604,000000,88.2545,88.9286,88.22,88.59,20039,0
+QQXT.US,D,20240605,000000,88.88,89.152,88.88,89.05,1340,0
+QQXT.US,D,20240606,000000,89,89.4251,89,89.1505,2240,0
+QQXT.US,D,20240607,000000,89.12,89.12,88.8254,88.8254,3884,0
+QQXT.US,D,20240610,000000,88.405,88.6937,88.325,88.6937,3494,0
+QQXT.US,D,20240611,000000,88.02,88.5879,88.02,88.53,1163,0
+QQXT.US,D,20240612,000000,88.9428,88.9428,88.52,88.5815,1439,0
+QQXT.US,D,20240613,000000,87.9315,88.0326,87.8252,88.0326,2959,0
+QQXT.US,D,20240614,000000,87.555,87.8051,87.555,87.8051,2067,0
+QQXT.US,D,20240617,000000,87.5936,88.7422,87.5936,88.6,3309,0
+QQXT.US,D,20240618,000000,88.52,88.535,88.3648,88.535,19185,0
+QQXT.US,D,20240620,000000,88.41,88.925,88.41,88.9249,7812,0
+QQXT.US,D,20240621,000000,88.9499,89.32,88.9499,89.32,1603,0
+QQXT.US,D,20240624,000000,89.7175,89.7946,89.55,89.59,2705,0
+QQXT.US,D,20240625,000000,89.68,89.68,89.47,89.5248,2707,0
+QQXT.US,D,20240626,000000,89.02,89.02,88.79,88.935,3996,0
+QQXT.US,D,20240627,000000,88.31,88.45,88.1901,88.45,5031,0
+QQXT.US,D,20240628,000000,88.61,88.7242,88.04,88.04,1934,0
+QQXT.US,D,20240701,000000,88.38,88.38,87.46,87.5949,3518,0
+QQXT.US,D,20240702,000000,87.7,88.12,87.57,88.12,11966,0
+QQXT.US,D,20240703,000000,88.2,88.205,87.85,87.94,3131,0
+QQXT.US,D,20240705,000000,88.06,88.4858,87.8069,88.4858,2342,0
+QQXT.US,D,20240708,000000,88.29,88.355,88.04,88.1674,11459,0
+QQXT.US,D,20240709,000000,88.085,88.22,87.9467,88.085,5474,0
+QQXT.US,D,20240710,000000,88.15,88.6729,87.9735,88.6729,2833,0
+QQXT.US,D,20240711,000000,89.4357,89.6146,89.05,89.165,2521,0
+QQXT.US,D,20240712,000000,90.1,90.1,89.7747,89.7747,2700,0
+QQXT.US,D,20240715,000000,89.57,90.178,89.57,89.78,3194,0
+QQXT.US,D,20240716,000000,90.11,91.0866,90.0411,91.0866,9068,0
+QQXT.US,D,20240717,000000,90.82,91.04,90.82,90.9595,2606,0
+QQXT.US,D,20240718,000000,91.28,91.28,90.1032,90.1032,1279,0
+QQXT.US,D,20240719,000000,90.36,90.36,89.6016,89.7992,2341,0
+QQXT.US,D,20240722,000000,90.11,90.2704,89.7905,90.2704,2392,0
+QQXT.US,D,20240723,000000,89.9272,89.96,89.63,89.63,1329,0
+QQXT.US,D,20240724,000000,88.79,88.79,88.5412,88.5412,1050,0
+QQXT.US,D,20240725,000000,88.6,89.16,88.35,88.4926,4289,0
+QQXT.US,D,20240726,000000,88.56,88.93,88.56,88.93,562,0
+QQXT.US,D,20240729,000000,89.05,89.755,89.05,89.6392,3649,0
+QQXT.US,D,20240730,000000,90.18,90.18,89.48,89.9473,968,0
+QQXT.US,D,20240731,000000,90.51,90.7,90.2722,90.4304,1691,0
+QQXT.US,D,20240801,000000,89.96,90.3972,88.975,89.21,2300,0
+QQXT.US,D,20240802,000000,88.1524,88.3135,87.88,88.3135,18374,0
+QQXT.US,D,20240805,000000,86.57,86.57,86.05,86.2666,3158,0
+QQXT.US,D,20240806,000000,86.46,87.7379,86.46,86.7909,3629,0
+QQXT.US,D,20240807,000000,87.5012,87.5012,86.091,86.194,1544,0
+QQXT.US,D,20240808,000000,86.43,87.44,86.43,87.3214,2909,0
+QQXT.US,D,20240809,000000,87.14,87.78,87.11,87.655,15652,0
+QQXT.US,D,20240812,000000,87.28,87.44,86.99,87.0791,2583,0
+QQXT.US,D,20240813,000000,87.86,88.442,87.77,88.442,2865,0
+QQXT.US,D,20240814,000000,88.18,88.48,88.02,88.3707,1900,0
+QQXT.US,D,20240815,000000,89.33,89.6539,89.33,89.6122,8401,0
+QQXT.US,D,20240816,000000,89.62,89.9954,89.62,89.9954,2002,0
+QQXT.US,D,20240819,000000,90.04,90.8727,90.04,90.8727,1384,0
+QQXT.US,D,20240820,000000,90.83,90.89,90.62,90.7822,5558,0
+QQXT.US,D,20240821,000000,91.185,91.2795,91.185,91.2795,1218,0
+QQXT.US,D,20240822,000000,91.06,91.06,90.55,90.6044,1877,0
+QQXT.US,D,20240823,000000,91.28,91.65,91.11,91.5016,2261,0
+QQXT.US,D,20240826,000000,92.11,92.11,91.6264,91.6264,3145,0
+QQXT.US,D,20240827,000000,91.51,91.865,91.51,91.7205,5384,0
+QQXT.US,D,20240828,000000,91.64,91.64,90.88,91.2619,5890,0
+QQXT.US,D,20240829,000000,91.49,91.93,90.96,91.2829,5576,0
+QQXT.US,D,20240830,000000,91.1901,91.8077,91.1901,91.8077,972,0
+QQXT.US,D,20240903,000000,91.3,91.35,90.7814,90.7814,17672,0
+QQXT.US,D,20240904,000000,90.4801,90.7447,90.4801,90.7447,944,0
+QQXT.US,D,20240905,000000,90.5,90.5,89.89,90.1769,7120,0
+QQXT.US,D,20240906,000000,90.36,90.36,89.1925,89.1925,2289,0
+QQXT.US,D,20240909,000000,89.45,90.42,89.45,90.0536,2303,0
+QQXT.US,D,20240910,000000,89.6801,90.2291,89.66,90.2291,2352,0
+QQXT.US,D,20240911,000000,89.8301,90.4607,89.8301,90.4607,1388,0
+QQXT.US,D,20240912,000000,90.3015,91.25,90.3015,91.1715,4494,0
+QQXT.US,D,20240913,000000,91.995,91.995,91.995,91.995,281,0
+QQXT.US,D,20240916,000000,92.0101,92.3267,91.9301,92.3267,9479,0
+QQXT.US,D,20240917,000000,92.29,92.8847,92.021,92.1587,4517,0
+QQXT.US,D,20240918,000000,92.24,93.001,92.1297,92.1297,45343,0
+QQXT.US,D,20240919,000000,93.48,93.535,93.03,93.1562,3255,0
+QQXT.US,D,20240920,000000,93.1,93.1,92.68,92.8963,1360,0
+QQXT.US,D,20240923,000000,93.06,93.06,92.92,92.9715,1219,0
+QQXT.US,D,20240924,000000,93.08,93.08,92.94,92.969,1871,0
+QQXT.US,D,20240925,000000,93.08,93.08,92.41,92.4452,5057,0
+QQXT.US,D,20240926,000000,92.79,92.79,92.44,92.7223,2235,0
+QQXT.US,D,20240927,000000,93.36,93.36,92.821,92.9065,2890,0
+QQXT.US,D,20240930,000000,92.8211,93.0573,92.54,93.0573,3977,0
+QQXT.US,D,20241001,000000,92.2,92.613,92.2,92.613,1690,0
+QQXT.US,D,20241002,000000,92.23,92.46,92.13,92.43,1864,0
+QQXT.US,D,20241003,000000,91.6458,91.89,91.6458,91.8641,515,0
+QQXT.US,D,20241004,000000,92.4,92.6667,92.4,92.6667,660,0
+QQXT.US,D,20241007,000000,92.17,92.24,91.7799,91.86,1044,0
+QQXT.US,D,20241008,000000,92.09,92.74,92.09,92.688,1268,0
+QQXT.US,D,20241009,000000,92.8,93.2613,92.8,93.2613,2564,0
+QQXT.US,D,20241010,000000,92.86,93.08,92.74,92.7972,17391,0
+QQXT.US,D,20241011,000000,93.4111,93.6094,93.4111,93.6094,922,0
+QQXT.US,D,20241014,000000,93.47,94.11,93.47,94.06,12537,0
+QQXT.US,D,20241015,000000,93.76,94.48,93.671,93.7651,5000,0
+QQXT.US,D,20241016,000000,94.14,94.33,94.06,94.275,4755,0
+QQXT.US,D,20241017,000000,94.42,94.42,93.6,93.8922,2458,0
+QQXT.US,D,20241018,000000,93.85,94.6001,93.85,94.55,3238,0
+QQXT.US,D,20241021,000000,94.58,94.58,93.9956,93.9956,1697,0
+QQXT.US,D,20241022,000000,93.71,94.065,93.6673,94.0284,4225,0
+QQXT.US,D,20241023,000000,92.86,93.16,92.86,93.12,1168,0
+QQXT.US,D,20241024,000000,93.28,93.595,93.28,93.5542,6635,0
+QQXT.US,D,20241025,000000,94.04,94.28,93.59,93.6169,2362,0
+QQXT.US,D,20241028,000000,93.89,93.97,93.58,93.6259,3774,0
+QQXT.US,D,20241029,000000,93.09,93.6,93.09,93.3213,1645,0
+QQXT.US,D,20241030,000000,93.3763,93.48,93.2647,93.2647,3335,0
+QQXT.US,D,20241031,000000,92.7641,93.08,92.7641,92.8675,1851,0
+QQXT.US,D,20241101,000000,93.4906,93.4906,93.32,93.3201,1014,0
+QQXT.US,D,20241104,000000,93.47,93.47,93.2456,93.2456,1648,0
+QQXT.US,D,20241105,000000,93.87,94.1199,93.8399,94.0496,1130,0
+QQXT.US,D,20241106,000000,95.74,96.09,95.27,95.97,7076,0
+QQXT.US,D,20241107,000000,96.46,96.6,96.46,96.545,1044,0
+QQXT.US,D,20241108,000000,96.715,96.715,96.69,96.69,229,0
+QQXT.US,D,20241111,000000,97.84,97.84,97.37,97.43,3440,0
+QQXT.US,D,20241112,000000,97.3304,97.3304,97.07,97.07,997,0
+QQXT.US,D,20241113,000000,97.12,97.5,97.12,97.2786,11500,0
+QQXT.US,D,20241114,000000,97.21,97.21,96.465,96.465,1819,0
+QQXT.US,D,20241115,000000,94.64,94.64,94.5873,94.6255,839,0
+QQXT.US,D,20241118,000000,94.85,95.33,94.85,95.095,1686,0
+QQXT.US,D,20241119,000000,94.801,94.86,94.755,94.855,1264,0
+QQXT.US,D,20241120,000000,94.885,95.5087,94.885,95.5087,2605,0
+QQXT.US,D,20241121,000000,96.245,96.6989,96.245,96.6989,1065,0
+QQXT.US,D,20241122,000000,97.7355,97.7355,97.48,97.63,58918,0
+QQXT.US,D,20241125,000000,98.04,98.32,97.9499,98.2375,7422,0
+QQXT.US,D,20241126,000000,98.1671,98.37,97.99,98.33,2076,0
+QQXT.US,D,20241127,000000,98.28,98.3221,98.28,98.3221,430,0
+QQXT.US,D,20241129,000000,98.635,98.81,98.63,98.7528,3100,0
+QQXT.US,D,20241202,000000,98.41,98.7809,98.41,98.7809,2034,0
+QQXT.US,D,20241203,000000,98.28,98.4946,98.28,98.4946,36651,0
+QQXT.US,D,20241204,000000,98.43,98.6088,98.2953,98.6088,3114,0
+QQXT.US,D,20241205,000000,98.46,98.529,98.32,98.43,4118,0
+QQXT.US,D,20241206,000000,98.76,98.8498,98.76,98.8498,769,0
+QQXT.US,D,20241209,000000,99.07,99.07,97.92,97.97,1186,0
+QQXT.US,D,20241210,000000,97.51,98.2735,97.51,97.91,1698,0
+QQXT.US,D,20241211,000000,98.48,98.5,98.43,98.43,1012,0
+QQXT.US,D,20241212,000000,98.59,98.77,98.37,98.37,25788,0
+QQXT.US,D,20241213,000000,97.62,97.75,97.28,97.28,658,0
+QQXT.US,D,20241216,000000,97.24,97.64,97.055,97.055,1724,0
+QQXT.US,D,20241217,000000,97.04,97.07,96.75,96.8566,1738,0
+QQXT.US,D,20241218,000000,96.47,96.48,93.5973,93.7713,3108,0
+QQXT.US,D,20241219,000000,94.09,94.09,93.0698,93.0698,7712,0
+QQXT.US,D,20241220,000000,92.79,94.32,92.79,93.66,3274,0
+QQXT.US,D,20241223,000000,93.55,93.8454,93.07,93.8454,3233,0
+QQXT.US,D,20241224,000000,93.74,94.68,93.64,94.68,2251,0
+QQXT.US,D,20241226,000000,94.64,94.89,94.5906,94.8819,2531,0
+QQXT.US,D,20241227,000000,94.28,94.31,93.74,94.19,5325,0
+QQXT.US,D,20241230,000000,92.64,93.5,92.54,93.21,4220,0
+QQXT.US,D,20241231,000000,93.46,93.63,93.1148,93.1148,6642,0
+QQXT.US,D,20250102,000000,93.77,93.79,92.6,92.995,4292,0
+QQXT.US,D,20250103,000000,93.47,94.37,93.39,94.1976,4723,0
+QQXT.US,D,20250106,000000,94.3,94.47,93.921,93.9252,2657,0
+QQXT.US,D,20250107,000000,94.25,94.42,93.44,93.44,2493,0
+QQXT.US,D,20250108,000000,93.17,93.8026,93.17,93.8026,763,0
+QQXT.US,D,20250110,000000,93.02,93.02,92.71,92.772,1136,0
+QQXT.US,D,20250113,000000,92.61,93.23,92.61,93.23,697,0
+QQXT.US,D,20250114,000000,92.93,93.4913,92.93,93.3116,1931,0
+QQXT.US,D,20250115,000000,94.67,94.67,94.36,94.435,3113,0
+QQXT.US,D,20250116,000000,94.45,95.09,94.45,95.0823,1206,0
+QQXT.US,D,20250117,000000,96.23,96.23,95.77,95.77,1966,0
+QQXT.US,D,20250121,000000,96.17,96.32,96.17,96.29,334,0
+QQXT.US,D,20250122,000000,96.4,96.54,96.3184,96.3184,1298,0
+QQXT.US,D,20250123,000000,96.14,96.44,95.77,96.39,3630,0
+QQXT.US,D,20250124,000000,96.2,96.48,96.2,96.3912,4122,0
+QQXT.US,D,20250127,000000,96.367,96.6778,96.23,96.6778,1924,0
+QQXT.US,D,20250128,000000,96.31,96.31,96.1001,96.1001,1287,0
+QQXT.US,D,20250129,000000,96.69,96.77,96.3177,96.6235,1401,0
+QQXT.US,D,20250130,000000,97.54,97.54,97.13,97.385,23007,0
+QQXT.US,D,20250131,000000,97.7586,97.87,97.0017,97.0017,1716,0
+QQXT.US,D,20250203,000000,96.35,97.39,96.05,97.26,3224,0
+QQXT.US,D,20250204,000000,96.701,97.11,96.701,96.98,3221,0
+QQXT.US,D,20250205,000000,97.24,98.1258,97.24,98.1258,2116,0
+QQXT.US,D,20250206,000000,98.075,98.1497,98.075,98.135,1441,0
+QQXT.US,D,20250207,000000,98.465,98.465,97.705,97.705,662,0
+QQXT.US,D,20250210,000000,98.29,98.375,98.29,98.375,758,0
+QQXT.US,D,20250211,000000,97.965,98.146,97.87,98.0237,42548,0
+QQXT.US,D,20250212,000000,97.01,97.8819,97,97.8819,6576,0
+QQXT.US,D,20250213,000000,97.6,98.45,97.6,98.45,1955,0
+QQXT.US,D,20250214,000000,98.76,98.93,98.6282,98.6282,4282,0
+QQXT.US,D,20250218,000000,98.94,99.3028,98.59,99.3028,3356,0
+QQXT.US,D,20250219,000000,99.18,99.3298,99.18,99.3298,1376,0
+QQXT.US,D,20250220,000000,98.7,99.0803,98.56,99.0803,2253,0
+QQXT.US,D,20250221,000000,98.3,98.34,98.3,98.34,451,0
+QQXT.US,D,20250224,000000,98.5987,98.63,98.59,98.63,1108,0
+QQXT.US,D,20250225,000000,98.87,98.87,98.06,98.3972,3107,0
+QQXT.US,D,20250226,000000,98.48,98.48,97.5509,97.6779,2879,0
+QQXT.US,D,20250227,000000,97.61,97.78,96.95,96.95,4222,0
+QQXT.US,D,20250228,000000,97.38,98.1,97.24,98.1,1526,0
+QQXT.US,D,20250303,000000,98.48,98.48,97.03,97.27,1705,0
+QQXT.US,D,20250304,000000,97.23,97.23,96.3,96.4729,2101,0
+QQXT.US,D,20250305,000000,96.03,96.8983,95.83,96.8983,1535,0
+QQXT.US,D,20250306,000000,96.19,96.43,95.38,95.5838,6435,0
+QQXT.US,D,20250307,000000,95.22,96.3569,95,96.2932,1582,0
+QQXT.US,D,20250310,000000,95.97,96.2,94.8702,94.8702,3719,0
+QQXT.US,D,20250311,000000,94.85,94.85,93.18,93.3986,4218,0
+QQXT.US,D,20250312,000000,93.06,93.28,92.88,92.9575,1779,0
+QQXT.US,D,20250313,000000,92.5915,92.67,91.6,91.66,3701,0
+QQXT.US,D,20250314,000000,92.36,93.0378,92.36,93.0378,4128,0
+QQXT.US,D,20250317,000000,93.85,94.53,93.65,94.4294,1311,0
+QQXT.US,D,20250318,000000,93.68,93.68,93.21,93.4204,5822,0
+QQXT.US,D,20250319,000000,93.8,94.175,93.7,94.175,1022,0
+QQXT.US,D,20250320,000000,93.76,94.3301,93.76,94.04,2100,0
+QQXT.US,D,20250321,000000,92.93,93.88,92.93,93.88,557,0
+QQXT.US,D,20250324,000000,94.97,95.13,94.84,95.13,1770,0
+QQXT.US,D,20250325,000000,95.3192,95.3192,94.93,95.2188,1304,0
+QQXT.US,D,20250326,000000,95.63,95.6301,95.35,95.35,1112,0
+QQXT.US,D,20250327,000000,94.92,95.655,94.92,95.16,909,0
+QQXT.US,D,20250328,000000,93.54,93.54,93.4,93.4,738,0
+QQXT.US,D,20250331,000000,92.87,93.92,92.87,93.82,2988,0
+QQXT.US,D,20250401,000000,93.42,94.1308,93.17,94.03,7601,0
+QQXT.US,D,20250402,000000,94.06,94.8558,94.06,94.8558,550,0
+QQXT.US,D,20250403,000000,92.41,93.45,91.59,91.59,3054,0
+QQXT.US,D,20250404,000000,89.48,89.48,86.6134,86.6134,4546,0
+QQXT.US,D,20250407,000000,84.54,86.96,84.05,85.72,8923,0
+QQXT.US,D,20250408,000000,87.72,88.0759,83.81,84.34,4159,0
+QQXT.US,D,20250409,000000,83.08,91.18,83.08,91.18,919727,0
+QQXT.US,D,20250410,000000,89.9,89.9,86.3741,88.51,209481,0
+QQXT.US,D,20250411,000000,88.68,90.14,87.6999,89.82,11871662,0
+QQXT.US,D,20250414,000000,90.85,91.23,89.97,90.79,110849,0
+QQXT.US,D,20250415,000000,91.14,91.535,90.5476,90.8,94998,0
+QQXT.US,D,20250416,000000,90.52,90.8,88.6,89.205,115654,0
+QQXT.US,D,20250417,000000,89.87,90.64,89.73,90.17,172313,0
+QQXT.US,D,20250421,000000,89.68,89.68,87.42,88.62,63214,0
+QQXT.US,D,20250422,000000,89.58,90.68,89.58,90.3292,150230,0
+QQXT.US,D,20250423,000000,91.9,92.4472,90.72,90.865,25854,0
+QQXT.US,D,20250424,000000,90.98,92.18,90.96997,92.16,28731,0
+QQXT.US,D,20250425,000000,91.91,92.16,91.3,92.16,69934,0
+QQXT.US,D,20250428,000000,92.4,92.7,91.6,92.24,64268,0
+QQXT.US,D,20250429,000000,92,93.24,91.83,93.06,331661,0
+QQXT.US,D,20250430,000000,91.52,93.3316,91.31,93.3316,9916,0
+QQXT.US,D,20250501,000000,92.947,93.8,92.94,92.94,262132,0
+QQXT.US,D,20250502,000000,94.18,94.67,94.1,94.58,6748,0
+QQXT.US,D,20250505,000000,94.14,94.8,94.12,94.23,8618,0
+QQXT.US,D,20250506,000000,93.745,94.1186,93.37,93.49,13673,0
+QQXT.US,D,20250507,000000,94.09,94.52,93.55,94.06,86060,0
+QQXT.US,D,20250508,000000,94.8,95.67,94.43,95.06,8835,0
+QQXT.US,D,20250509,000000,95.27,95.5412,94.9,94.9,31036,0
+QQXT.US,D,20250512,000000,97.46,97.46,96.54,97.25,36654,0
+QQXT.US,D,20250513,000000,97.24,97.74,97.05,97.05,46536,0
+QQXT.US,D,20250514,000000,97.005,97.22,96.89,97.205,4294,0
+QQXT.US,D,20250515,000000,97.34,98.39,97.3186,98.39,5262,0
+QQXT.US,D,20250516,000000,98.57,99.12,98.23,98.77,20241,0
+QQXT.US,D,20250519,000000,98,99.49,98,99.49,31834,0
+QQXT.US,D,20250520,000000,99.26,99.48,99.025,99.36,7742,0
+QQXT.US,D,20250521,000000,98.85,98.88,97.57,97.79,15485,0
+QQXT.US,D,20250522,000000,97.46,98.055,97.225,97.68,18514,0
+QQXT.US,D,20250523,000000,96.48,97.085,96.25,96.97,8028,0
+QQXT.US,D,20250527,000000,97.969,98.83,97.969,98.73,21472,0
+QQXT.US,D,20250528,000000,98.68,98.75,98.2,98.35,6264,0
+QQXT.US,D,20250529,000000,98.44,98.47,97.658,98.25,7643,0
+QQXT.US,D,20250530,000000,97.8,98.21,97.33,98.147,5501,0
+QQXT.US,D,20250602,000000,97.61,98.23,96.98,98.18,9064,0
+QQXT.US,D,20250603,000000,98.1599,98.95,98.1599,98.85,10326,0
+QQXT.US,D,20250604,000000,98.96,99.11,98.59,98.63,25339,0
+QQXT.US,D,20250605,000000,98.45,98.86,97.93,98.06,13369,0
+QQXT.US,D,20250606,000000,98.45,98.566,98.29,98.5262,14344,0
+QQXT.US,D,20250609,000000,98.17,98.43,97.99,98.13,15213,0
+QQXT.US,D,20250610,000000,98.14,98.5691,98.07,98.5691,9910,0
+QQXT.US,D,20250611,000000,98.45,98.58,97.99,98.1608,14753,0
+QQXT.US,D,20250612,000000,97.9715,98.37,97.9715,98.2,5681,0
+QQXT.US,D,20250613,000000,97.715,98.02,97.21,97.21,14629,0
+QQXT.US,D,20250616,000000,97.87,98.2654,97.63571,97.78,14929,0
+QQXT.US,D,20250617,000000,97.45,97.45,96.39,96.44,5064,0
+QQXT.US,D,20250618,000000,96.89,96.97,96.32,96.34,16058,0
+QQXT.US,D,20250620,000000,97.34,97.34,96.35,96.6,14708,0
+QQXT.US,D,20250623,000000,96.63,97.23,96.345,97.23,7044,0
+QQXT.US,D,20250624,000000,97.61,98.3685,97.59,98.19,3655,0
+QQXT.US,D,20250625,000000,98.2,98.2,97.14,97.14,3539,0
+QQXT.US,D,20250626,000000,97.22,97.76,97.22,97.76,40690,0
+QQXT.US,D,20250627,000000,98.05,98.53,97.81,98.12,35297,0
+QQXT.US,D,20250630,000000,98.48,98.95,98.41473,98.8,19095,0
+QQXT.US,D,20250701,000000,98.85,99.96,98.85,99.65,15554,0
+QQXT.US,D,20250702,000000,99.55,99.64,99.24,99.64,15107,0
+QQXT.US,D,20250703,000000,99.73,100.09,99.73,99.94,7304,0
+QQXT.US,D,20250707,000000,99.55,99.62,98.85,99.13,26534,0
+QQXT.US,D,20250708,000000,99.2,99.6699,99.2,99.31,23708,0
+QQXT.US,D,20250709,000000,99.6,99.61,99.05,99.58,9248,0
+QQXT.US,D,20250710,000000,99.2704,99.86,99.26,99.52,57220,0
+QQXT.US,D,20250711,000000,99.27,99.27,98.67,98.94,17937,0
+QQXT.US,D,20250714,000000,99.1999,99.57,99.1615,99.57,4550,0
+QQXT.US,D,20250715,000000,99.71,99.71,98.09,98.09,11739,0
+QQXT.US,D,20250716,000000,97.93,98.54,97.74,98.4619,5918,0
+QQXT.US,D,20250717,000000,98.74,99.32,98.74,99.1907,8574,0
+QQXT.US,D,20250718,000000,99.74,99.74,98.91,99.12,6447,0
+QQXT.US,D,20250721,000000,99.54,99.61,99.18,99.18,14211,0
+QQXT.US,D,20250722,000000,99.43,100.51,99.43,100.4998,4932,0
+QQXT.US,D,20250723,000000,101.055,101.2558,100.89,101.2206,5389,0
+QQXT.US,D,20250724,000000,101.075,101.4149,101.075,101.2108,6555,0
+QQXT.US,D,20250725,000000,100.95,101.19,100.71,101.14,23121,0
+QQXT.US,D,20250728,000000,101.2,101.2,100.67,100.6915,11848,0
+QQXT.US,D,20250729,000000,100.56,100.5922,100.24,100.3513,19356,0
+QQXT.US,D,20250730,000000,100.4233,100.6302,99.69,99.9965,10472,0
+QQXT.US,D,20250731,000000,99.56,100.14,98.5,98.6163,12370,0
+QQXT.US,D,20250801,000000,98.07,98.07,97.12,97.7194,18960,0
+QQXT.US,D,20250804,000000,98.32,99.21,98.32,99.1784,58635,0
+QQXT.US,D,20250805,000000,98.89,99.13,98.55,98.6057,19396,0
+QQXT.US,D,20250806,000000,98.72,98.88,98.38,98.7546,12084,0
+QQXT.US,D,20250807,000000,98.84,98.925,98.22,98.4056,8626,0
+QQXT.US,D,20250808,000000,97.99,98.2299,97.835,98.05,16486,0
+QQXT.US,D,20250811,000000,97.97,98.1823,97.47,97.5993,17457,0
+QQXT.US,D,20250812,000000,97.9106,98.3196,97.83842,98.3196,5641,0
+QQXT.US,D,20250813,000000,98.89,99.42,98.6,99.4067,25111,0
+QQXT.US,D,20250814,000000,99.03,99.03,98.7419,98.7957,31678,0
+QQXT.US,D,20250815,000000,99.24,99.245,98.75,98.94,8743,0
+QQXT.US,D,20250818,000000,98.94,99.03,98.79,98.8066,19234,0
+QQXT.US,D,20250819,000000,98.64,99.36,98.64,98.9853,6746,0
+QQXT.US,D,20250820,000000,99.46,99.46,98.81,98.9668,34878,0
+QQXT.US,D,20250821,000000,98.7981,98.84,98.56,98.6131,17049,0
+QQXT.US,D,20250822,000000,99.31,100.15,99.31,99.8184,13026,0
+QQXT.US,D,20250825,000000,99.52,99.52,98.58,98.6442,9662,0
+QQXT.US,D,20250826,000000,98.6,98.66,98.23,98.5444,9132,0
+QQXT.US,D,20250827,000000,98.32,98.8641,98.32,98.8641,16474,0
+QQXT.US,D,20250828,000000,98.67,98.7656,98.44,98.7656,9310,0
+QQXT.US,D,20250829,000000,98.75,98.75,98.26,98.3558,10706,0
+QQXT.US,D,20250902,000000,97.83,98.1,97.22,97.827,11071,0
+QQXT.US,D,20250903,000000,97.69,97.69,97.2773,97.5556,17270,0
+QQXT.US,D,20250904,000000,97.85,98.2524,97.5014,98.2524,27202,0
+QQXT.US,D,20250905,000000,97.86,98.53,97.2922,97.6998,8355,0
+QQXT.US,D,20250908,000000,97.25,97.6794,97.25,97.6794,8797,0
+QQXT.US,D,20250909,000000,97.66,97.66,97.4,97.6157,4030,0
+QQXT.US,D,20250910,000000,97.53,97.53,96.66,96.9146,9431,0
+QQXT.US,D,20250911,000000,97.7799,98.54,97.704,98.4508,10540,0
+QQXT.US,D,20250912,000000,98.3014,98.62,98.19,98.27,35268,0
+QQXT.US,D,20250915,000000,98.6,98.6901,98.1389,98.1937,7810,0
+QQXT.US,D,20250916,000000,98.28,98.28,97.85098,97.999,17542,0
+QQXT.US,D,20250917,000000,98.09,98.6384,98.09,98.1834,7788,0
+QQXT.US,D,20250918,000000,98.17,98.625,98.17,98.2594,6759,0
+QQXT.US,D,20250919,000000,98.65,98.65,97.99,98.3262,7376,0
+QQXT.US,D,20250922,000000,97.88,98.44,97.8433,98.3584,31633,0
+QQXT.US,D,20250923,000000,98.32,98.6,98.31,98.3667,9991,0
+QQXT.US,D,20250924,000000,98.53,98.53,98.11,98.2095,4883,0
+QQXT.US,D,20250925,000000,97.81,97.88,97.04,97.3029,12671,0
+QQXT.US,D,20250926,000000,97.83,98.37,97.79,98.3529,11220,0
+QQXT.US,D,20250929,000000,98.45,99.01,98.45,98.96,12538,0
+QQXT.US,D,20250930,000000,98.75,99.07,98.47,98.9328,7417,0
+QQXT.US,D,20251001,000000,98.76,99.29,98.76,99.1941,7095,0
+QQXT.US,D,20251002,000000,99.11,99.345,98.9013,99.345,11663,0
+QQXT.US,D,20251003,000000,99.595,99.9499,99.52,99.5552,11313,0
+QQXT.US,D,20251006,000000,99.15,99.4072,99.15,99.4072,15110,0
+QQXT.US,D,20251007,000000,99.66,99.66,99.14,99.2841,16464,0
+QQXT.US,D,20251008,000000,99.55,99.55,99.16,99.4354,9386,0
+QQXT.US,D,20251009,000000,99.55,99.55,98.88,98.9543,10847,0
+QQXT.US,D,20251010,000000,99.2,99.2,97.2636,97.2636,6489,0
+QQXT.US,D,20251013,000000,97.67,98.0723,97.52,97.676,9629,0
+QQXT.US,D,20251014,000000,97.19,98.8266,97.19,98.5118,6847,0
+QQXT.US,D,20251015,000000,98.71,99.1412,98.19,98.1964,4976,0
+QQXT.US,D,20251016,000000,98.54,98.5798,97.19,97.4028,11083,0
+QQXT.US,D,20251017,000000,97.4825,98.47,97.4825,98.2839,8655,0
+QQXT.US,D,20251020,000000,98.82,99.22,98.7479,99.194,6799,0
+QQXT.US,D,20251021,000000,99.42,100.07,99.42,100.0022,7488,0
+QQXT.US,D,20251022,000000,99.97,100.09,99.54,99.5704,3621,0
+QQXT.US,D,20251023,000000,99.56,99.8524,99.5022,99.8297,4640,0
+QQXT.US,D,20251024,000000,100.26,100.26,99.7093,99.7093,8736,0
+QQXT.US,D,20251027,000000,100.2,100.41,100.14,100.3926,13296,0
+QQXT.US,D,20251028,000000,100.41,100.6885,100.082,100.1,5676,0
+QQXT.US,D,20251029,000000,98.955,99.07,98.26,98.3924,3849,0
+QQXT.US,D,20251030,000000,98.71,98.96,98.1169,98.1169,5747,0
+QQXT.US,D,20251031,000000,97.86,98.42,97.46,98.3034,7920,0
+QQXT.US,D,20251103,000000,97.985,97.985,97.34,97.9579,4611,0
+QQXT.US,D,20251104,000000,97.6038,97.64,97.3831,97.4784,7208,0
+QQXT.US,D,20251105,000000,97.11,98.1675,97.11,98.0313,19350,0
+QQXT.US,D,20251106,000000,97.87,97.87,96.6641,96.6641,9495,0
+QQXT.US,D,20251107,000000,96.59,97.075,96.31,97.0641,19799,0
+QQXT.US,D,20251110,000000,97.21,97.4394,96.8,97.4394,5694,0
+QQXT.US,D,20251111,000000,97.6219,98.3985,97.6219,98.3985,4341,0
+QQXT.US,D,20251112,000000,98.52,98.73,98.39,98.4482,820757,0
+QQXT.US,D,20251113,000000,98.4772,98.94,97.85,97.918,1163791,0
+QQXT.US,D,20251114,000000,97.65,98.17,97.32,97.58,7170668,0
+QQXT.US,D,20251117,000000,97.46,98.039,96.7498,96.92,140457,0
+QQXT.US,D,20251118,000000,96.64,97.52,96.64,97.2361,98031,0
+QQXT.US,D,20251119,000000,96.9488,97.24,96.48,96.8,212746,0
+QQXT.US,D,20251120,000000,97.7301,97.97,95.86,95.9124,22015,0
+QQXT.US,D,20251121,000000,96.45,98.25,96.45,97.6457,31328,0
+QQXT.US,D,20251124,000000,97.92,98,97.355,97.8709,10456,0
+QQXT.US,D,20251125,000000,98.27,99.11,98.27,98.9846,30547,0
+QQXT.US,D,20251126,000000,99.3,99.74,99.19,99.4888,14738,0
+QQXT.US,D,20251128,000000,99.49,100.0559,99.49,100.0553,6895,0
+QQXT.US,D,20251201,000000,99.38,99.88,99.25,99.2632,90108,0
+QQXT.US,D,20251202,000000,99.01,99.83,99.01,99.6537,20063,0
+QQXT.US,D,20251203,000000,99.53,100.26,99.53,100.1413,39166,0
+QQXT.US,D,20251204,000000,99.9243,99.99,99.61,99.8144,46224,0
+QQXT.US,D,20251205,000000,100.25,100.61,100.02,100.04,23459,0
+QQXT.US,D,20251208,000000,99.81,99.81,99,99.0257,59307,0
+QQXT.US,D,20251209,000000,99.03,99.0525,98.74,98.7733,23191,0
+QQXT.US,D,20251210,000000,98.98,100.05,98.93,99.89,53413,0
+QQXT.US,D,20251211,000000,99.61,100.27,99.61,100.12,22442,0
+QQXT.US,D,20251212,000000,99.66,99.91,99.305,99.3775,19739,0
+QQXT.US,D,20251215,000000,99.8,99.94,99.33,99.838,47770,0
+QQXT.US,D,20251216,000000,99.65,99.65,99.04,99.4868,56697,0
+QQXT.US,D,20251217,000000,99.59,99.82,99.18,99.186,34158,0
+QQXT.US,D,20251218,000000,99.61,100.21,99.34,99.4,64415,0
+QQXT.US,D,20251219,000000,99.29,100.21,99.29,99.53,10559,0
+QQXT.US,D,20251222,000000,100.22,100.32,100.05,100.1403,14876,0
+QQXT.US,D,20251223,000000,100.2,100.2,99.7234,99.8975,9447,0
+QQXT.US,D,20251224,000000,99.9704,100.3171,99.9704,100.3171,3194,0
+QQXT.US,D,20251226,000000,100.1683,100.2774,100.02,100.2774,1962,0
+QQXT.US,D,20251229,000000,100.46,100.46,100.12,100.2099,8212,0
+QQXT.US,D,20251230,000000,100.15,100.165,100.04,100.0838,7224,0
+QQXT.US,D,20251231,000000,100.15,100.15,99.3695,99.3695,5924,0
+QQXT.US,D,20260102,000000,99.155,99.2502,98.82,98.9673,25749,0
+QQXT.US,D,20260105,000000,99.07,99.82,99.07,99.6694,28715,0
+QQXT.US,D,20260106,000000,100,100.78,100,100.6928,14364,0
+QQXT.US,D,20260107,000000,100.89,100.89,100.1009,100.1009,6269,0
+QQXT.US,D,20260108,000000,99.9101,100.844,99.9101,100.6816,18088,0
+QQXT.US,D,20260109,000000,100.72,101.275,100.72,101.1693,90511,0
+QQXT.US,D,20260112,000000,100.82,100.82,100.52,100.7437,10578,0
+QQXT.US,D,20260113,000000,100.63,100.638,100.07,100.5272,7671,0
+QQXT.US,D,20260114,000000,100.55,100.73,100.15,100.7263,18268,0
+QQXT.US,D,20260115,000000,100.99,101.0549,100.64,100.7305,14268,0
+QQXT.US,D,20260116,000000,100.72,100.72,100.25,100.4881,16190,0
+QQXT.US,D,20260120,000000,99.5,99.9,99.21,99.4322,16860,0
+QQXT.US,D,20260121,000000,99.54,100.815,99.54,100.6269,10594,0
+QQXT.US,D,20260122,000000,100.85,101.34,100.84,100.9854,45360,0
+QQXT.US,D,20260123,000000,101.11,101.13,100.88,101.0259,53751,0
+QQXT.US,D,20260126,000000,101.55,101.62,101.3629,101.4994,17350,0
+QQXT.US,D,20260127,000000,101.3501,101.5908,101.3,101.5621,12466,0
+QQXT.US,D,20260128,000000,101.54,101.54,100.63,100.6859,14367,0
+QQXT.US,D,20260129,000000,100.65,100.65,100.145,100.3256,8009,0
+QQXT.US,D,20260130,000000,100.05,100.27,99.6509,100.2566,3528,0
+QQXT.US,D,20260202,000000,100.5801,100.5801,100.38,100.4866,3790,0
+QQXT.US,D,20260203,000000,99.94,100.495,99.3453,99.6777,8117,0
+QQXT.US,D,20260204,000000,100.2728,100.9,100.145,100.5162,24272,0
+QQXT.US,D,20260205,000000,100.46,100.47,99.52,99.6038,21170,0
+QQXT.US,D,20260206,000000,100.05,100.6498,99.85,100.6498,6970,0
+QQXT.US,D,20260209,000000,99.97,100.59,99.97,100.58,9955,0
+QQXT.US,D,20260210,000000,101.04,101.2105,100.73,100.76,12749,0
+QQXT.US,D,20260211,000000,100.7401,101.1696,100.6634,101.1696,5433,0
+QQXT.US,D,20260212,000000,101.61,101.61,99.75,99.8055,4351,0
+QQXT.US,D,20260213,000000,99.88,101.54,99.88,101.0332,29021,0
+QQXT.US,D,20260217,000000,101.12,101.6,100.72,100.953,4635,0
+QQXT.US,D,20260218,000000,100.93,101.72,100.93,101.51,15635,0
diff --git a/daily/us/nasdaq etfs/rcge.us.txt b/daily/us/nasdaq etfs/rcge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..939a09d663b01d315c54f96eb54ac869798c1335
--- /dev/null
+++ b/daily/us/nasdaq etfs/rcge.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCGE.US,D,20250227,000000,25.36,25.36,24.5065,24.5065,2764458,0
+RCGE.US,D,20250304,000000,24.76,24.76,24.5267,24.5267,138,0
+RCGE.US,D,20250306,000000,25.23,25.23,25.03,25.0878,3200,0
+RCGE.US,D,20250307,000000,24.8999,24.976,24.8999,24.976,140,0
+RCGE.US,D,20250313,000000,24.36,24.36,24.2966,24.2966,1011,0
+RCGE.US,D,20250318,000000,24.98,24.98,24.891,24.891,596,0
+RCGE.US,D,20250320,000000,24.74,24.805,24.74,24.805,402,0
+RCGE.US,D,20250321,000000,24.71,24.71,24.6734,24.6734,100,0
+RCGE.US,D,20250324,000000,24.8,24.82,24.7778,24.7778,350,0
+RCGE.US,D,20250402,000000,24.5,24.6638,24.5,24.6638,520,0
+RCGE.US,D,20250411,000000,23.28,23.5862,23.28,23.5862,145,0
+RCGE.US,D,20250415,000000,23.94,23.94,23.8792,23.8792,952,0
+RCGE.US,D,20250513,000000,25.81,25.8534,25.81,25.8534,900,0
+RCGE.US,D,20250514,000000,25.73,25.73,25.711,25.711,900,0
+RCGE.US,D,20250515,000000,25.92,25.954,25.92,25.954,192,0
+RCGE.US,D,20250519,000000,26.07,26.2138,26.0404,26.2138,500,0
+RCGE.US,D,20250530,000000,26.14,26.2194,26.13,26.2194,700,0
+RCGE.US,D,20250602,000000,26.15,26.3155,26.15,26.3155,1800,0
+RCGE.US,D,20250603,000000,26.21,26.245,26.21,26.245,900,0
+RCGE.US,D,20250605,000000,26.4,26.4,26.2928,26.2928,438,0
+RCGE.US,D,20250609,000000,26.46,26.46,26.4377,26.4377,110,0
+RCGE.US,D,20250613,000000,26.51,26.51,26.2663,26.2663,408,0
+RCGE.US,D,20250620,000000,25.93,25.9447,25.93,25.9447,254,0
+RCGE.US,D,20250626,000000,26.35,26.562,26.35,26.562,100,0
+RCGE.US,D,20250703,000000,27.14,27.1904,27.14,27.1904,906,0
+RCGE.US,D,20250711,000000,26.97,26.98,26.9125,26.9125,5467,0
+RCGE.US,D,20250721,000000,27.04,27.04,26.928,26.928,105,0
+RCGE.US,D,20250911,000000,27.49,28.0078,27.49,28.0078,16001,0
+RCGE.US,D,20250912,000000,28.07,28.07,27.8616,27.8616,100,0
+RCGE.US,D,20250923,000000,27.88,27.8801,27.7093,27.7093,214,0
+RCGE.US,D,20251001,000000,27.75,27.9762,27.75,27.9762,100,0
+RCGE.US,D,20251003,000000,28.14,28.14,27.76,28.065,608,0
+RCGE.US,D,20251021,000000,27.3,28.0409,27.3,28.0409,216,0
+RCGE.US,D,20251103,000000,27.7,27.7,27.6562,27.6562,1401,0
+RCGE.US,D,20251106,000000,27.5,27.5,27.4018,27.4018,1800,0
+RCGE.US,D,20251107,000000,27.36,27.6053,27.36,27.6053,100,0
+RCGE.US,D,20251111,000000,27.78,27.995,27.78,27.995,100,0
+RCGE.US,D,20251114,000000,27.8,27.8062,27.79,27.8062,631,0
+RCGE.US,D,20251119,000000,27.35,27.35,27.1802,27.1802,267090,0
+RCGE.US,D,20251120,000000,27.14,27.14,26.8907,26.8907,1002,0
+RCGE.US,D,20251121,000000,27.17,27.3803,27.17,27.3803,1701,0
+RCGE.US,D,20251124,000000,27.48,27.51,27.4776,27.4776,1435,0
+RCGE.US,D,20251125,000000,27.69,27.82,27.69,27.82,2000,0
+RCGE.US,D,20251126,000000,27.97,28.0291,27.97,28.0291,902,0
+RCGE.US,D,20251128,000000,28.16,28.16,28.1004,28.1421,1329,0
+RCGE.US,D,20251201,000000,28.07,28.08,28.01,28.01,1716,0
+RCGE.US,D,20251202,000000,28.08,28.09,28.065,28.065,9400,0
+RCGE.US,D,20251203,000000,28.08,28.188,28.05,28.188,2905,0
+RCGE.US,D,20251204,000000,28.2,28.21,28.2,28.2042,2979,0
+RCGE.US,D,20251211,000000,28.74,28.74,28.445,28.445,105,0
+RCGE.US,D,20251212,000000,28.35,28.3774,28.35,28.3774,905,0
+RCGE.US,D,20251230,000000,28.48,28.48,28.4141,28.4141,104500,0
+RCGE.US,D,20251231,000000,28.36,28.36,28.2291,28.2291,35313,0
+RCGE.US,D,20260102,000000,28.34,28.34,28.3279,28.3279,231,0
+RCGE.US,D,20260106,000000,28.67,28.69,28.638,28.638,323,0
+RCGE.US,D,20260107,000000,28.63,28.63,28.5521,28.5521,100,0
+RCGE.US,D,20260112,000000,28.87,28.87,28.82,28.82,101,0
+RCGE.US,D,20260122,000000,28.85,28.85,28.8394,28.8394,914,0
+RCGE.US,D,20260126,000000,29.2,29.2,29.0584,29.0584,34273,0
+RCGE.US,D,20260127,000000,29.28,29.4,29.26,29.2801,4482,0
+RCGE.US,D,20260217,000000,29.36,29.3803,29.36,29.3803,184,0
diff --git a/daily/us/nasdaq etfs/rdtl.us.txt b/daily/us/nasdaq etfs/rdtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec5580c4dfa7b791b62609417edad4be93a313eb
--- /dev/null
+++ b/daily/us/nasdaq etfs/rdtl.us.txt	
@@ -0,0 +1,228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDTL.US,D,20250325,000000,24.58,25.3369,23.34,25.3369,2722,0
+RDTL.US,D,20250326,000000,22.28,23.829,22.1668,23.09,32525,0
+RDTL.US,D,20250327,000000,20.694,21.77,19.37,19.37,11879,0
+RDTL.US,D,20250328,000000,18.97,19.02,17.079,18.43,6098,0
+RDTL.US,D,20250331,000000,15.88,17.67,15.103,17.52,4516,0
+RDTL.US,D,20250401,000000,18.23,19.58,17.98,19.13,28409,0
+RDTL.US,D,20250402,000000,19.82,20.28,18.82,18.93,37511,0
+RDTL.US,D,20250403,000000,15.5,15.5,14.12,14.51,36065,0
+RDTL.US,D,20250404,000000,13.21,13.21,10.9725,11.57,21378,0
+RDTL.US,D,20250407,000000,10.09,14,9.72,13.064,59435,0
+RDTL.US,D,20250408,000000,14.86,14.86,11.45,11.99,72335,0
+RDTL.US,D,20250409,000000,11.88,18.53,11.61,17.8882,85732,0
+RDTL.US,D,20250410,000000,15.68,16.41,14.18,14.98,33406,0
+RDTL.US,D,20250411,000000,14.54,14.6813,13.33,14.6813,22037,0
+RDTL.US,D,20250414,000000,16.0045,16.0045,13.7,13.86,43250,0
+RDTL.US,D,20250415,000000,13.65,14.19,12.88,13.39,54652,0
+RDTL.US,D,20250416,000000,12.47,13.059,12.13,13.0005,13163,0
+RDTL.US,D,20250417,000000,12.99,13.4,12.44,13.1788,36407,0
+RDTL.US,D,20250421,000000,12.37,12.71,11.791,12.71,18271,0
+RDTL.US,D,20250422,000000,13.19,14.661,13.19,14.612,34270,0
+RDTL.US,D,20250423,000000,17.179,17.959,15.91,16.2,118965,0
+RDTL.US,D,20250424,000000,15.74,17.94,15.74,17.7,78510,0
+RDTL.US,D,20250425,000000,19,20.34,18.42,19.89,95197,0
+RDTL.US,D,20250428,000000,19.99,21.08,19.03,20.7,135683,0
+RDTL.US,D,20250429,000000,20.39,21.3342,19.75,20.9,62633,0
+RDTL.US,D,20250430,000000,17.89,19.28,16.34,18.9,88393,0
+RDTL.US,D,20250501,000000,21.9,22,19.48,19.87,388297,0
+RDTL.US,D,20250502,000000,20,21.9255,17.5,18.09,1112612,0
+RDTL.US,D,20250505,000000,17.9,20.273,17.39,18.92,447828,0
+RDTL.US,D,20250506,000000,18.08,18.3407,16.4,16.81,346369,0
+RDTL.US,D,20250507,000000,16.58,17.29,14.59,15.37,279894,0
+RDTL.US,D,20250508,000000,16.12,16.63,15.4,16.11,535932,0
+RDTL.US,D,20250509,000000,16.61,17.5,15.42,16.24,370292,0
+RDTL.US,D,20250512,000000,17.99,18.025,16.63,16.99,391217,0
+RDTL.US,D,20250513,000000,17.44,18.6,17.3,17.59,332839,0
+RDTL.US,D,20250514,000000,18.1,22.9078,17.8415,21.41,871826,0
+RDTL.US,D,20250515,000000,20.27,20.29,17.2,17.51,1543326,0
+RDTL.US,D,20250516,000000,18.81,18.81,16.561,17.35,805034,0
+RDTL.US,D,20250519,000000,14.76,16.31,14.5812,15.73,649848,0
+RDTL.US,D,20250520,000000,15.58,15.6676,14.68,15,511161,0
+RDTL.US,D,20250521,000000,14.3,14.3,11.945,12.22,1550674,0
+RDTL.US,D,20250522,000000,12.65,13.379,12.19,12.82,761857,0
+RDTL.US,D,20250523,000000,12.04,13.81,12,13.42,777845,0
+RDTL.US,D,20250527,000000,14.19,14.52,13.04,14.5,512649,0
+RDTL.US,D,20250528,000000,14.52,15,14.04,14.72,453692,0
+RDTL.US,D,20250529,000000,15.68,17,15.27,15.7,1080561,0
+RDTL.US,D,20250530,000000,15.12,16.67,14.975,16.58,593439,0
+RDTL.US,D,20250602,000000,15.765,16.9998,15.76,16.5,426731,0
+RDTL.US,D,20250603,000000,16.64,17.48,15.89,16.16,492534,0
+RDTL.US,D,20250604,000000,16.21,18.685,16.16,18.29,686227,0
+RDTL.US,D,20250605,000000,18.32,18.57,16.29,16.42,523986,0
+RDTL.US,D,20250606,000000,16.85,19.06,16.61,19.06,571483,0
+RDTL.US,D,20250609,000000,18.67,19.25,17.5501,17.91,451148,0
+RDTL.US,D,20250610,000000,17.52,18.31,17.24,17.78,330455,0
+RDTL.US,D,20250611,000000,17.86,18.78,16.93,17.16,587514,0
+RDTL.US,D,20250612,000000,16.62,18,15.86,17.48,440543,0
+RDTL.US,D,20250613,000000,16.25,18.6632,16.2,17.99,569512,0
+RDTL.US,D,20250616,000000,18.99,20.52,18.96,20.44,596280,0
+RDTL.US,D,20250617,000000,22.84,26.88,22.5,22.88,1516619,0
+RDTL.US,D,20250618,000000,22.48,26.3515,22.43,25.52,848354,0
+RDTL.US,D,20250620,000000,25.64,27.75,24.28,24.7,686031,0
+RDTL.US,D,20250623,000000,23.35,25.5222,22.6001,22.82,737169,0
+RDTL.US,D,20250624,000000,23.5,26.1389,23.5,25.16,512743,0
+RDTL.US,D,20250625,000000,28.75,29.79,25.34,25.38,887799,0
+RDTL.US,D,20250626,000000,26.8,27.2827,25.1278,26.19,643857,0
+RDTL.US,D,20250627,000000,26.03,26.75,24.52,25.83,612482,0
+RDTL.US,D,20250630,000000,27.6,30.17,27.18,28.49,719662,0
+RDTL.US,D,20250701,000000,29.21,30.74,27.12,29.3,433630,0
+RDTL.US,D,20250702,000000,29.14,33.85,29.05,31.83,816739,0
+RDTL.US,D,20250703,000000,32.02,32.2,30.34,30.81,346765,0
+RDTL.US,D,20250707,000000,30.06,30.175,28,29.59,469887,0
+RDTL.US,D,20250708,000000,29.88,30.4299,26.3803,26.66,468085,0
+RDTL.US,D,20250709,000000,26.8,26.94,24.98,26.54,379120,0
+RDTL.US,D,20250710,000000,27.41,27.56,24.93,25.53,322151,0
+RDTL.US,D,20250711,000000,25.01,27.083,24.935839,26.42,340759,0
+RDTL.US,D,20250714,000000,26.62,28.13,26.3201,26.73,358427,0
+RDTL.US,D,20250715,000000,27.22,27.25,25.45,26.19,359911,0
+RDTL.US,D,20250716,000000,26.07,26.52,23.75,25.9,575350,0
+RDTL.US,D,20250717,000000,25.93,26.765,24.6603,25.25,275605,0
+RDTL.US,D,20250718,000000,25.25,27.58,23.706,27.26,692558,0
+RDTL.US,D,20250721,000000,26.43,27.82,25.9805,26.55,435084,0
+RDTL.US,D,20250722,000000,26.27,27.07,23.8,26.32,558663,0
+RDTL.US,D,20250723,000000,26.8,28.676252,25.87,26.52,651553,0
+RDTL.US,D,20250724,000000,27.15,28.11,25.2663,27.14,530945,0
+RDTL.US,D,20250725,000000,27.83,28.86,27.07,27.72,300257,0
+RDTL.US,D,20250728,000000,28.01,28.95,26.91,28.4273,304273,0
+RDTL.US,D,20250729,000000,28.38,28.41,24.71,26.01,715093,0
+RDTL.US,D,20250730,000000,25.91,27.785,25.6604,27.5678,291385,0
+RDTL.US,D,20250731,000000,31.41,32.3,29.47,31.86,1801770,0
+RDTL.US,D,20250801,000000,39.74,45.74,38.29,42.41,2056998,0
+RDTL.US,D,20250804,000000,44.11,49.24,42.84,48.61,975569,0
+RDTL.US,D,20250805,000000,47.12,51.75,46.4,47.21,635904,0
+RDTL.US,D,20250806,000000,47.07,53.75,46.95,53.75,658356,0
+RDTL.US,D,20250807,000000,55.49,55.59,50.1316,53.22,614347,0
+RDTL.US,D,20250808,000000,53.05,56.6,51.63,54.94,354550,0
+RDTL.US,D,20250811,000000,54.575,59.8,53.0401,57.67,336995,0
+RDTL.US,D,20250812,000000,57.5,62.1056,57.38,59.21,374867,0
+RDTL.US,D,20250813,000000,59.86,66.21,59.47,65.08,595293,0
+RDTL.US,D,20250814,000000,61.91,70.49,61.83,69.47,644587,0
+RDTL.US,D,20250815,000000,69.14,72.02,65.31,71.42,421337,0
+RDTL.US,D,20250818,000000,71.1,74.88,66.1,68.6,445711,0
+RDTL.US,D,20250819,000000,66.13,66.64,59.3705,60.82,635227,0
+RDTL.US,D,20250820,000000,56.96,58.64,48.77,55.7325,983359,0
+RDTL.US,D,20250821,000000,54.91,57.1,54.18,55.72,401076,0
+RDTL.US,D,20250822,000000,54.05,61.49,53.2078,54.87,726348,0
+RDTL.US,D,20250825,000000,53.13,57.5,52.75,56.18,355934,0
+RDTL.US,D,20250826,000000,55.03,56.34,53.81,56.1239,190775,0
+RDTL.US,D,20250827,000000,56.42,59.6,50.27,51.72,469885,0
+RDTL.US,D,20250828,000000,52.39,59.32,52.3225,58.5,475374,0
+RDTL.US,D,20250829,000000,58.22,59.7894,55.44,58.3053,312646,0
+RDTL.US,D,20250902,000000,55.35,57.23,52.33,55.6641,387592,0
+RDTL.US,D,20250903,000000,58.9,65.49,55.01,57.21,896422,0
+RDTL.US,D,20250904,000000,58.4,62.856,57.38,61.8452,550094,0
+RDTL.US,D,20250905,000000,63.28,66.47,60.8004,65.86,576327,0
+RDTL.US,D,20250908,000000,68.56,69.58,60.44,60.59,499349,0
+RDTL.US,D,20250909,000000,62.88,65.78,61.48,65.78,329163,0
+RDTL.US,D,20250910,000000,68.24,77.1,68.24,76.17,492469,0
+RDTL.US,D,20250911,000000,77.14,80.4,75.1217,76.855,306724,0
+RDTL.US,D,20250912,000000,78.36,80.025,71.33,73.28,322507,0
+RDTL.US,D,20250915,000000,73.8,79.4524,73.41,78.6,304137,0
+RDTL.US,D,20250916,000000,79.71,81,76.59,80.02,206646,0
+RDTL.US,D,20250917,000000,78.63,82.3567,70.02,80.5,929586,0
+RDTL.US,D,20250918,000000,82.94,89.84,82.17,82.47,399372,0
+RDTL.US,D,20250919,000000,82.35,82.775,70.8,78.5,772169,0
+RDTL.US,D,20250922,000000,74.27,77.5,72.02,74.62,459475,0
+RDTL.US,D,20250923,000000,73,73,62.19,62.71,740333,0
+RDTL.US,D,20250924,000000,64.8,66.31,61.5065,61.95,357132,0
+RDTL.US,D,20250925,000000,57.42,62.19,55.69,60.22,283629,0
+RDTL.US,D,20250926,000000,61.47,64.24,59.4,64.1341,298007,0
+RDTL.US,D,20250929,000000,66.42,67.2,63.59,65,309207,0
+RDTL.US,D,20250930,000000,64.13,64.13,56,58.46,580153,0
+RDTL.US,D,20251001,000000,49.79,52.3621,44.4,44.63,2361648,0
+RDTL.US,D,20251002,000000,46.68,47.3,42.8806,43.67,1186923,0
+RDTL.US,D,20251003,000000,48.53,49.01,45.76,46.46,1147712,0
+RDTL.US,D,20251006,000000,46.75,48.14,42.8,44.95,874986,0
+RDTL.US,D,20251007,000000,46.21,47.47,44.355,45.8,577614,0
+RDTL.US,D,20251008,000000,45.9,45.956,41.06,44.2901,1035385,0
+RDTL.US,D,20251009,000000,44.25,48.51,42.9442,48.28,889159,0
+RDTL.US,D,20251010,000000,49.31,49.4799,41.9119,42.25,926359,0
+RDTL.US,D,20251013,000000,43.7,44.795,42,44.38,414254,0
+RDTL.US,D,20251014,000000,42.58,45.1387,40.5101,41.16,589317,0
+RDTL.US,D,20251015,000000,43.19,44.17,41.44,43.09,356067,0
+RDTL.US,D,20251016,000000,43.96,44.21,40.95,42.1547,341747,0
+RDTL.US,D,20251017,000000,40.8,42.9029,37.94,40.49,403390,0
+RDTL.US,D,20251020,000000,43.22,47.08,42.8142,43.63,735119,0
+RDTL.US,D,20251021,000000,46.11,46.1764,43.8083,44.92,448746,0
+RDTL.US,D,20251022,000000,44.25,44.5,38.72,41.19,544217,0
+RDTL.US,D,20251023,000000,42.58,44.52,42.47,42.79,319337,0
+RDTL.US,D,20251024,000000,45.04,49.0023,44.6212,48.28,582370,0
+RDTL.US,D,20251027,000000,51,53.03,49.41,50.58,503995,0
+RDTL.US,D,20251028,000000,52.04,52.1901,47.65,47.74,396694,0
+RDTL.US,D,20251029,000000,47.1,48.12,44.09,46.74,581792,0
+RDTL.US,D,20251030,000000,46.01,46.01,39.3,39.6,1746637,0
+RDTL.US,D,20251031,000000,49.21,54,44.93,45.3,2964516,0
+RDTL.US,D,20251103,000000,46.22,47.4,41,43.54,948152,0
+RDTL.US,D,20251104,000000,40.55,41.2429,36.06,36.26,943284,0
+RDTL.US,D,20251105,000000,36.37,40.57,35.7074,39.36,622231,0
+RDTL.US,D,20251106,000000,39.22,39.385,34.055,34.35,520397,0
+RDTL.US,D,20251107,000000,32.22,38.61,30.6701,38.4,832811,0
+RDTL.US,D,20251110,000000,40.45,43.7,39.86,42.045,745101,0
+RDTL.US,D,20251111,000000,40.91,44.85,40.91,43.78,404561,0
+RDTL.US,D,20251112,000000,44.48,45.74,40.43,41.48,429284,0
+RDTL.US,D,20251113,000000,41.32,41.32,34.4086,36,602310,0
+RDTL.US,D,20251114,000000,34.93,39.37,33.99,37.38,640166,0
+RDTL.US,D,20251117,000000,36.25,37.79,34.2877,35.05,214744,0
+RDTL.US,D,20251118,000000,33.99,35.75,32.7,34.4,400296,0
+RDTL.US,D,20251119,000000,34.31,36.85,34.27,35.3,237087,0
+RDTL.US,D,20251120,000000,37.36,38,31.765,33.05,329872,0
+RDTL.US,D,20251121,000000,33.79,35.83,32.35,33.56,372043,0
+RDTL.US,D,20251124,000000,34.22,37.95,34,37.68,507403,0
+RDTL.US,D,20251125,000000,38.81,47.25,38.25,46.75,890619,0
+RDTL.US,D,20251126,000000,45.83,47.6121,41.92,42.13,502525,0
+RDTL.US,D,20251128,000000,42.61,46.18,41.95,45.64,423721,0
+RDTL.US,D,20251201,000000,43.65,49.71,43.13,48.41,802980,0
+RDTL.US,D,20251202,000000,49.05,51.998,47.81,48.12,536190,0
+RDTL.US,D,20251203,000000,47.93,49.42,46.93,47.38,187600,0
+RDTL.US,D,20251204,000000,47.59,49.281,44.82,48.08,262673,0
+RDTL.US,D,20251205,000000,48.65,54.44,48.65,52.88,749434,0
+RDTL.US,D,20251208,000000,51.37,54.66,49.04,54.11,374668,0
+RDTL.US,D,20251209,000000,51.6,54.3,51.01,53.7,249081,0
+RDTL.US,D,20251210,000000,53.01,55.64,51.68,54.68,295986,0
+RDTL.US,D,20251211,000000,53.3,54.2731,49.8419,52.46,321276,0
+RDTL.US,D,20251212,000000,52.18,54.02,47.76,48.4,281240,0
+RDTL.US,D,20251215,000000,47.29,48.74,43.63,45.86,225974,0
+RDTL.US,D,20251216,000000,44.23,48.29,44.23,48.08,129890,0
+RDTL.US,D,20251217,000000,49.2,53,49.2,49.57,420732,0
+RDTL.US,D,20251218,000000,52.09,57.5,50.45,51.14,405878,0
+RDTL.US,D,20251219,000000,53.8,54.75,51.0265,52.087,236169,0
+RDTL.US,D,20251222,000000,53.01,55.2474,50.9,51.8845,431229,0
+RDTL.US,D,20251223,000000,50.8,53.6876,48.57,48.7495,243712,0
+RDTL.US,D,20251224,000000,48.69,49.7,47.25,48.69,103348,0
+RDTL.US,D,20251226,000000,48.52,48.75,46.14,48.655,98979,0
+RDTL.US,D,20251229,000000,48.21,52.875,47.81,52.29,239968,0
+RDTL.US,D,20251230,000000,53,53,49.82,51.6781,130954,0
+RDTL.US,D,20251231,000000,51.24,51.72,49.195,50.1977,105543,0
+RDTL.US,D,20260102,000000,51.45,55.65,49.51,55.2497,263189,0
+RDTL.US,D,20260105,000000,58.77,58.9363,55.02,56.47,212774,0
+RDTL.US,D,20260106,000000,58.07,61.1392,55.2908,60.4947,297161,0
+RDTL.US,D,20260107,000000,60.35,64,59.58,61.5574,251899,0
+RDTL.US,D,20260108,000000,61.39,63.44,58.1601,60.7281,202781,0
+RDTL.US,D,20260109,000000,62.16,65,52,56.15,493759,0
+RDTL.US,D,20260112,000000,55.71,59.45,54.35,56.0294,268140,0
+RDTL.US,D,20260113,000000,56.95,64.799,56.95,62.87,303372,0
+RDTL.US,D,20260114,000000,62.52,62.52,57.07,59.75,179030,0
+RDTL.US,D,20260115,000000,58.422,58.95,46.83,48.45,1060788,0
+RDTL.US,D,20260116,000000,48.4,51.47,45.85,49.3756,307906,0
+RDTL.US,D,20260120,000000,44.47,48.2894,43.61,46.76,172576,0
+RDTL.US,D,20260121,000000,46.68,46.87,39.96,40.63,372299,0
+RDTL.US,D,20260122,000000,42.01,42.72,40.435,42.22,259566,0
+RDTL.US,D,20260123,000000,40.87,44.6,40,43.83,240330,0
+RDTL.US,D,20260126,000000,43.1,45.22,41.31,41.73,124895,0
+RDTL.US,D,20260127,000000,37.49,38,33.7,34.97,806352,0
+RDTL.US,D,20260128,000000,34.72,35.75,32.5191,33.85,428626,0
+RDTL.US,D,20260129,000000,36.07,36.382,32.22,32.65,339623,0
+RDTL.US,D,20260130,000000,32.17,32.75,29.2101,29.34,320913,0
+RDTL.US,D,20260202,000000,29.19,30.62,28.02,28.2,315088,0
+RDTL.US,D,20260203,000000,29.18,29.18,23.32,24.6,745538,0
+RDTL.US,D,20260204,000000,24.1,24.1,18.87,20.81,863808,0
+RDTL.US,D,20260205,000000,20.46,21.4493,19.5909,20.38,1124787,0
+RDTL.US,D,20260206,000000,23,23.64,16.5301,17.41,2651901,0
+RDTL.US,D,20260209,000000,17.18,18.7299,16.57,17.77,1029946,0
+RDTL.US,D,20260210,000000,18.35,20.36,18.15,19.81,913885,0
+RDTL.US,D,20260211,000000,19.5,20.35,16.43,17.05,848678,0
+RDTL.US,D,20260212,000000,16.76,17,14.11,14.91,806380,0
+RDTL.US,D,20260213,000000,17.12,17.25,15.8901,16.87,759687,0
+RDTL.US,D,20260217,000000,16.3,17.79,15.93,16.85,473202,0
+RDTL.US,D,20260218,000000,17.21,18.8,16.97,18.76,435580,0
diff --git a/daily/us/nasdaq etfs/reit.us.txt b/daily/us/nasdaq etfs/reit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23dc9a1606513d3aab13420c6f2d8ef05c0c596a
--- /dev/null
+++ b/daily/us/nasdaq etfs/reit.us.txt	
@@ -0,0 +1,1249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REIT.US,D,20210301,000000,23.7549,23.7549,23.3924,23.3924,99259.124154658,0
+REIT.US,D,20210302,000000,23.2923,23.304,23.0358,23.2422,47222.959448648,0
+REIT.US,D,20210303,000000,23.1213,23.197,23.0968,23.1272,47840.898448483,0
+REIT.US,D,20210304,000000,23.1704,23.1704,22.7235,22.8384,46107.207976129,0
+REIT.US,D,20210305,000000,22.9966,23.0358,22.584,23.0358,44774.61794189,0
+REIT.US,D,20210308,000000,23.2265,23.6193,23.2265,23.5437,50178.275620839,0
+REIT.US,D,20210309,000000,23.6243,23.6685,23.5192,23.5192,44767.491791975,0
+REIT.US,D,20210310,000000,24.0712,24.0712,23.5221,23.7618,9487.9596020739,0
+REIT.US,D,20210311,000000,23.8601,24.0712,23.8601,23.9121,2985.856814687,0
+REIT.US,D,20210312,000000,24.0241,24.3345,23.9995,24.3345,2056.4032613937,0
+REIT.US,D,20210315,000000,24.9445,24.9445,24.2431,24.6616,10834.801936145,0
+REIT.US,D,20210316,000000,24.859,24.859,24.4651,24.6007,4409.0507549981,0
+REIT.US,D,20210317,000000,24.5811,24.6007,24.2922,24.5005,3356.4166103045,0
+REIT.US,D,20210318,000000,24.4169,24.5713,24.3394,24.4356,13415.486227052,0
+REIT.US,D,20210319,000000,25.0338,25.0338,24.0977,24.0977,5634.748540502,0
+REIT.US,D,20210322,000000,23.9544,24.0309,23.9347,24.0309,2224.3767951214,0
+REIT.US,D,20210323,000000,23.7707,24.2,23.7707,23.9445,4694.0967516269,0
+REIT.US,D,20210324,000000,24.1272,24.2716,24.1173,24.1272,2376.0619861846,0
+REIT.US,D,20210325,000000,24.0977,24.1536,23.6646,24.1536,3139.5780485832,0
+REIT.US,D,20210329,000000,24.3207,24.5811,24.2716,24.4533,5599.1177909234,0
+REIT.US,D,20210330,000000,24.1566,24.6282,24.1566,24.5859,3579.3633005249,0
+REIT.US,D,20210331,000000,24.4749,24.6194,24.4552,24.5693,3589.5435146902,0
+REIT.US,D,20210401,000000,24.6665,24.6665,24.5811,24.6665,2679.432368311,0
+REIT.US,D,20210405,000000,25.4288,25.4288,24.7352,24.7352,4302.1585062623,0
+REIT.US,D,20210406,000000,24.8216,24.9287,24.7774,24.9287,4537.321453481,0
+REIT.US,D,20210407,000000,25.0191,25.0191,24.8512,24.9082,4808.1151502784,0
+REIT.US,D,20210408,000000,24.966,24.966,24.8953,24.9169,2619.3691047356,0
+REIT.US,D,20210409,000000,25.0721,25.863,24.86,25.863,2946.1539794423,0
+REIT.US,D,20210412,000000,25.1301,25.1301,24.7254,24.9857,3231.1999760711,0
+REIT.US,D,20210413,000000,25.0437,25.1361,24.9366,25.1361,1769.3212219318,0
+REIT.US,D,20210414,000000,25.2165,25.2165,24.9749,24.9749,2671.2881969787,0
+REIT.US,D,20210415,000000,25.1585,25.4503,25.1585,25.4503,860.22809696914,0
+REIT.US,D,20210416,000000,25.6596,25.6596,25.4681,25.4935,4614.6910811374,0
+REIT.US,D,20210419,000000,25.7941,25.7941,25.3698,25.5241,2946.1539794423,0
+REIT.US,D,20210420,000000,25.7087,25.7657,25.7077,25.7657,1287.7970919124,0
+REIT.US,D,20210421,000000,25.9729,25.9729,25.9375,25.9375,1612.5459237859,0
+REIT.US,D,20210422,000000,26.3059,26.3059,25.7402,25.7912,3287.1911539803,0
+REIT.US,D,20210423,000000,25.9975,25.9975,25.7764,25.8304,6801.4010838472,0
+REIT.US,D,20210426,000000,25.9778,26.1133,25.9778,25.9778,4353.0595770888,0
+REIT.US,D,20210427,000000,26.0269,26.0555,25.9877,26.0269,3656.7329281813,0
+REIT.US,D,20210428,000000,26.0456,26.0456,26.0319,26.0319,1481.2211610534,0
+REIT.US,D,20210429,000000,26.3059,26.3059,26.1123,26.1802,3747.3368342526,0
+REIT.US,D,20210430,000000,26.2381,26.2381,26.1703,26.2146,12952.286482531,0
+REIT.US,D,20210503,000000,26.5564,26.5564,26.1783,26.1783,7365.3849486056,0
+REIT.US,D,20210504,000000,26.2774,26.3157,26.0231,26.0231,6792.2388910984,0
+REIT.US,D,20210505,000000,26.1802,26.1802,25.4778,25.5947,6060.2814926122,0
+REIT.US,D,20210506,000000,25.8727,26.0839,25.689,25.8393,4773.5024221164,0
+REIT.US,D,20210507,000000,26.2184,26.2184,25.9091,26.1684,4859.016221105,0
+REIT.US,D,20210510,000000,26.2283,26.4602,26.2184,26.3354,4732.7815654551,0
+REIT.US,D,20210511,000000,26.3354,26.3354,25.7372,25.8668,3140.5960699998,0
+REIT.US,D,20210512,000000,25.8236,25.8236,25.2903,25.2903,2866.7483089528,0
+REIT.US,D,20210513,000000,25.5241,25.7667,25.3512,25.6468,4261.437649601,0
+REIT.US,D,20210514,000000,25.8924,25.9111,25.8776,25.8964,3823.6884404924,0
+REIT.US,D,20210517,000000,25.968,26.1654,25.8727,25.9238,3623.1382214357,0
+REIT.US,D,20210518,000000,26.0269,26.0319,25.8727,25.9337,5131.8459607354,0
+REIT.US,D,20210519,000000,25.6498,25.9022,25.6498,25.9022,1341.7522269886,0
+REIT.US,D,20210520,000000,25.8825,26.136,25.8825,26.136,2878.9645659512,0
+REIT.US,D,20210521,000000,26.3059,26.3059,26.1095,26.1095,3436.8403022105,0
+REIT.US,D,20210524,000000,26.8452,26.8452,26.2774,26.4366,4797.9349361131,0
+REIT.US,D,20210525,000000,26.4985,26.4985,26.4219,26.4307,3474.5070946221,0
+REIT.US,D,20210526,000000,26.4503,26.6625,26.4307,26.4995,5161.3685818149,0
+REIT.US,D,20210527,000000,26.526,26.5476,26.4032,26.4032,5048.3682045799,0
+REIT.US,D,20210528,000000,26.5083,26.5947,26.4886,26.5544,3950.9411175589,0
+REIT.US,D,20210601,000000,26.5564,26.9228,26.5564,26.9228,2315.9987226092,0
+REIT.US,D,20210602,000000,27.3856,27.3856,27.076,27.357,2905.433122781,0
+REIT.US,D,20210603,000000,27.4916,27.4916,27.2402,27.2893,4387.6723052509,0
+REIT.US,D,20210604,000000,27.7322,27.7322,27.1841,27.3118,3691.3456563433,0
+REIT.US,D,20210607,000000,27.9159,27.9159,27.4347,27.6163,6061.2995140287,0
+REIT.US,D,20210608,000000,27.9728,27.9728,27.8089,27.9159,7680.9715877304,0
+REIT.US,D,20210609,000000,29.2941,29.2941,27.8904,27.9444,7723.7284872247,0
+REIT.US,D,20210610,000000,28.9188,28.9188,27.9012,28.1272,5036.1519475815,0
+REIT.US,D,20210611,000000,28.3589,28.3589,27.9444,28.0701,6765.7703342686,0
+REIT.US,D,20210614,000000,28.3108,28.3108,27.9925,28.1468,6137.6511202686,0
+REIT.US,D,20210615,000000,28.3678,28.3678,27.9012,27.9542,8322.3250801453,0
+REIT.US,D,20210616,000000,27.9827,28.0652,27.7617,27.7617,4145.3832081164,0
+REIT.US,D,20210617,000000,28.3609,28.3609,27.5771,27.7224,6974.4647246575,0
+REIT.US,D,20210618,000000,27.4523,27.6065,27.3452,27.3452,9044.1022644661,0
+REIT.US,D,20210621,000000,27.2775,27.7902,27.2775,27.7902,4711.4031157079,0
+REIT.US,D,20210622,000000,27.8099,27.8099,27.6988,27.6988,8596.1728411923,0
+REIT.US,D,20210623,000000,27.7322,27.7803,27.6939,27.7126,5270.2968733837,0
+REIT.US,D,20210624,000000,27.9935,27.9935,27.5967,27.6448,6810.5632765959,0
+REIT.US,D,20210625,000000,27.7519,27.7519,27.4611,27.7233,199697.11710966,0
+REIT.US,D,20210628,000000,27.8874,27.8874,27.3167,27.4994,6664.9862140319,0
+REIT.US,D,20210629,000000,27.6645,27.6645,27.5141,27.5771,2139.8810175493,0
+REIT.US,D,20210630,000000,27.5868,27.6359,27.471,27.471,3614.9940501035,0
+REIT.US,D,20210701,000000,27.7902,27.7902,27.3452,27.4906,3200.6593335751,0
+REIT.US,D,20210702,000000,27.6743,27.6743,27.5417,27.5417,1677.699294444,0
+REIT.US,D,20210706,000000,28.2744,28.2744,27.4228,27.8196,7354.1867130238,0
+REIT.US,D,20210707,000000,27.6939,27.8874,27.6939,27.858,5028.0077762492,0
+REIT.US,D,20210708,000000,27.7381,27.7715,27.6743,27.741,3779.9135195816,0
+REIT.US,D,20210709,000000,27.965,28.1585,27.965,28.1585,2676.3783040614,0
+REIT.US,D,20210712,000000,28.3708,28.3815,28.188,28.3815,4062.9234733773,0
+REIT.US,D,20210713,000000,28.9424,28.9424,28.1192,28.1252,3773.8053910824,0
+REIT.US,D,20210714,000000,28.2843,28.3708,28.129,28.3029,6182.444062596,0
+REIT.US,D,20210715,000000,28.5554,28.5554,28.2076,28.3334,5100.287296823,0
+REIT.US,D,20210716,000000,28.4965,28.526,28.3708,28.3708,4195.2662575264,0
+REIT.US,D,20210719,000000,28.3806,28.3806,27.7086,27.7617,9248.724569189,0
+REIT.US,D,20210720,000000,28.3708,28.6714,28.3708,28.6517,5400.6036146998,0
+REIT.US,D,20210721,000000,30.018,30.018,28.633,28.6811,6884.8788400027,0
+REIT.US,D,20210722,000000,28.633,28.633,28.3039,28.3039,2640.7475544828,0
+REIT.US,D,20210723,000000,28.526,28.5819,28.526,28.5819,6827.869640677,0
+REIT.US,D,20210726,000000,30.0278,30.0278,28.4739,28.5309,4975.0706625896,0
+REIT.US,D,20210727,000000,28.856,28.856,28.3235,28.7331,1790.699671679,0
+REIT.US,D,20210728,000000,30.1242,30.1242,28.5751,28.7008,7859.1253356234,0
+REIT.US,D,20210729,000000,28.9385,28.9523,28.6615,28.6714,2167.3675957956,0
+REIT.US,D,20210730,000000,28.6144,29.0299,28.6144,28.8069,1433.3741544764,0
+REIT.US,D,20210802,000000,28.9523,28.9719,28.633,28.633,8706.1191541777,0
+REIT.US,D,20210803,000000,28.7107,28.7107,28.5063,28.5603,3288.2091753968,0
+REIT.US,D,20210804,000000,28.1782,28.5653,28.0809,28.4001,4038.4909593806,0
+REIT.US,D,20210805,000000,28.5653,28.7401,28.5653,28.7401,6083.6959851924,0
+REIT.US,D,20210806,000000,28.8756,28.8756,28.7588,28.8069,5388.3873577014,0
+REIT.US,D,20210809,000000,28.962,28.962,28.4837,28.5063,4985.2508767549,0
+REIT.US,D,20210810,000000,28.5653,28.5653,28.2263,28.2263,6416.5889883982,0
+REIT.US,D,20210811,000000,28.856,28.856,28.1979,28.358,10274.890157053,0
+REIT.US,D,20210812,000000,28.8943,28.8943,28.2646,28.2744,4537.321453481,0
+REIT.US,D,20210813,000000,28.2646,28.4689,28.2646,28.4424,3782.9675838312,0
+REIT.US,D,20210816,000000,28.3334,28.5653,28.3334,28.4444,4328.6270630921,0
+REIT.US,D,20210817,000000,29.0495,29.0495,28.1585,28.2076,5727.3884894064,0
+REIT.US,D,20210818,000000,28.5162,28.5162,28.2076,28.2076,3673.0212708458,0
+REIT.US,D,20210819,000000,28.0809,28.188,28.0229,28.1782,4245.1493069365,0
+REIT.US,D,20210820,000000,28.2165,28.3245,28.2165,28.3,5305.9276229623,0
+REIT.US,D,20210823,000000,28.5162,28.5162,28.1782,28.2263,4468.0959971569,0
+REIT.US,D,20210824,000000,28.2165,28.2165,28.0809,28.1094,2730.3334391376,0
+REIT.US,D,20210825,000000,28.1585,28.3334,28.1585,28.1625,1588.1134097892,0
+REIT.US,D,20210826,000000,28.2843,28.2843,28.1094,28.1683,3143.6501342494,0
+REIT.US,D,20210827,000000,28.1094,28.5063,28.1094,28.5023,2397.4404359318,0
+REIT.US,D,20210830,000000,28.6418,28.7518,28.4394,28.7518,1590.1494526223,0
+REIT.US,D,20210831,000000,28.7588,28.8943,28.7588,28.8756,2611.2249334034,0
+REIT.US,D,20210901,000000,29.02,29.2626,29.0014,29.1752,5144.0622177338,0
+REIT.US,D,20210902,000000,29.6408,29.6408,29.1654,29.243,2976.6946219382,0
+REIT.US,D,20210903,000000,29.4856,29.4856,29.2656,29.4365,6162.0836342654,0
+REIT.US,D,20210907,000000,29.631,29.7567,28.9424,29.0878,6985.6629602394,0
+REIT.US,D,20210908,000000,29.2715,29.2715,29.2715,29.2715,680.03830624306,0
+REIT.US,D,20210909,000000,29.407,29.407,28.7588,28.7588,2985.856814687,0
+REIT.US,D,20210910,000000,28.9719,28.9719,28.353,28.353,3646.5527140159,0
+REIT.US,D,20210913,000000,28.6714,28.691,28.4935,28.5376,1903.700048914,0
+REIT.US,D,20210914,000000,28.7205,28.7205,28.3344,28.4788,1756.0869435169,0
+REIT.US,D,20210915,000000,28.4689,28.5751,28.41,28.5456,1726.5643224375,0
+REIT.US,D,20210916,000000,28.4492,28.7097,28.4492,28.5692,2692.6666467259,0
+REIT.US,D,20210917,000000,28.7205,28.7205,28.3275,28.3275,5256.0445735523,0
+REIT.US,D,20210920,000000,28.5849,28.5849,27.8776,28.1851,8359.9918725569,0
+REIT.US,D,20210921,000000,28.188,28.4492,28.188,28.2744,2709.9730108069,0
+REIT.US,D,20210922,000000,29.7763,29.7763,28.4051,28.4965,6953.0862749104,0
+REIT.US,D,20210923,000000,29.1506,29.1506,28.4779,28.5465,22583.787104335,0
+REIT.US,D,20210924,000000,28.468,28.468,28.13,28.1546,5691.7577398278,0
+REIT.US,D,20210927,000000,28.0583,28.3217,27.7951,27.8344,3452.1106234584,0
+REIT.US,D,20210928,000000,27.5083,27.7273,27.468,27.6006,2325.160915358,0
+REIT.US,D,20210929,000000,27.8835,27.9611,27.8639,27.9562,5156.2784747322,0
+REIT.US,D,20210930,000000,28.0879,28.0879,27.3903,27.3903,2439.1793140095,0
+REIT.US,D,20211001,000000,27.747,27.9336,27.5809,27.9267,3158.9204554973,0
+REIT.US,D,20211004,000000,27.9611,27.9611,27.6979,27.8511,6390.1204315684,0
+REIT.US,D,20211005,000000,27.5614,27.6301,27.5614,27.6301,2380.1340718507,0
+REIT.US,D,20211006,000000,27.2686,27.7892,27.2499,27.7892,3313.6597108101,0
+REIT.US,D,20211007,000000,28.1075,28.1075,27.8835,27.8835,4868.1784138538,0
+REIT.US,D,20211008,000000,27.8737,27.9032,27.8737,27.9032,1220.6076784213,0
+REIT.US,D,20211011,000000,27.8443,27.8443,27.7077,27.7077,3112.0914703369,0
+REIT.US,D,20211012,000000,28.195,28.195,28.195,28.195,558.89375767581,0
+REIT.US,D,20211013,000000,28.2538,28.2833,28.078,28.2833,1791.7176930955,0
+REIT.US,D,20211014,000000,28.6437,28.6437,28.5386,28.6437,1906.7541131636,0
+REIT.US,D,20211015,000000,28.8186,28.8972,28.6733,28.7018,3831.8326118247,0
+REIT.US,D,20211018,000000,28.7215,28.8,28.5653,28.7813,2716.0811393061,0
+REIT.US,D,20211019,000000,28.8579,28.8579,28.7312,28.7312,6574.3823079606,0
+REIT.US,D,20211020,000000,28.7215,29.1458,28.7215,29.1458,5750.8029819866,0
+REIT.US,D,20211021,000000,29.2478,29.2478,29.0337,29.1015,3598.705707439,0
+REIT.US,D,20211022,000000,29.1408,29.2774,29.1408,29.2184,1828.3664640906,0
+REIT.US,D,20211025,000000,29.4532,29.4532,29.1801,29.2478,3764.6431983336,0
+REIT.US,D,20211026,000000,29.2577,29.3549,29.2577,29.3265,2883.0366516173,0
+REIT.US,D,20211027,000000,29.6673,29.6673,29.1654,29.1654,2015.6824047324,0
+REIT.US,D,20211028,000000,29.073,29.5957,29.073,29.5957,5111.4855324048,0
+REIT.US,D,20211029,000000,29.4914,29.4914,29.2478,29.2478,3991.6619742201,0
+REIT.US,D,20211101,000000,29.2969,29.4384,28.907,29.4384,5784.3976887322,0
+REIT.US,D,20211102,000000,29.6182,29.6575,29.5111,29.6232,6561.1480295457,0
+REIT.US,D,20211103,000000,29.628,29.8432,29.628,29.8432,2852.4960091214,0
+REIT.US,D,20211104,000000,29.7066,29.7066,29.404,29.463,3431.7501951278,0
+REIT.US,D,20211105,000000,29.628,29.8137,29.628,29.6477,1257.2564494164,0
+REIT.US,D,20211108,000000,29.8814,29.8814,29.4424,29.4532,6191.6062553448,0
+REIT.US,D,20211109,000000,29.5632,29.6398,29.5347,29.5603,4223.7708571893,0
+REIT.US,D,20211110,000000,29.5897,29.7252,29.5897,29.6477,4281.7980779316,0
+REIT.US,D,20211111,000000,29.628,29.7165,29.4817,29.7165,2490.0803848361,0
+REIT.US,D,20211112,000000,29.6575,29.6575,29.5985,29.6477,1202.2832929237,0
+REIT.US,D,20211115,000000,29.7351,29.9502,29.7351,29.9404,5553.3068271795,0
+REIT.US,D,20211116,000000,30.0966,30.0966,29.6869,29.7449,5470.8470924405,0
+REIT.US,D,20211117,000000,30.0278,30.0278,29.5603,29.853,2775.126381465,0
+REIT.US,D,20211118,000000,29.8235,29.9306,29.7646,29.8913,4386.6542838344,0
+REIT.US,D,20211119,000000,29.9207,29.9207,29.6909,29.6968,1462.8967755558,0
+REIT.US,D,20211122,000000,29.853,29.853,29.5701,29.5985,3288.2091753968,0
+REIT.US,D,20211123,000000,29.4532,29.6349,29.4532,29.6349,930.47157470982,0
+REIT.US,D,20211124,000000,29.7548,30.018,29.7548,30.018,4037.4729379641,0
+REIT.US,D,20211126,000000,29.7548,29.8284,29.1506,29.1506,3509.1198227842,0
+REIT.US,D,20211129,000000,29.3353,29.5947,29.3353,29.463,3832.8506332412,0
+REIT.US,D,20211130,000000,29.3265,29.35,29.0043,29.0043,3737.1566200873,0
+REIT.US,D,20211201,000000,29.2478,29.3549,28.5171,28.5171,6453.2377593934,0
+REIT.US,D,20211202,000000,28.4001,29.2675,28.4001,29.1074,6279.1560971665,0
+REIT.US,D,20211203,000000,29.2478,29.2774,28.8953,29.0043,4540.3755177306,0
+REIT.US,D,20211206,000000,29.0436,29.7351,29.0436,29.5504,12025.886993487,0
+REIT.US,D,20211207,000000,29.9011,29.9698,29.853,29.8736,11053.676540699,0
+REIT.US,D,20211208,000000,29.9885,30.2714,29.7842,30.1977,2615.2970190695,0
+REIT.US,D,20211209,000000,29.96,29.96,29.7489,29.7489,3831.8326118247,0
+REIT.US,D,20211210,000000,29.7646,29.8264,29.6742,29.741,6046.0291927808,0
+REIT.US,D,20211213,000000,29.8235,29.9847,29.6919,29.9552,4588.2225243076,0
+REIT.US,D,20211214,000000,30.0769,30.134,29.5406,29.5798,16800.40743702,0
+REIT.US,D,20211215,000000,29.6182,29.9885,29.2478,29.9502,14232.957424527,0
+REIT.US,D,20211216,000000,30.3697,30.3697,29.7351,29.856,20182.274582737,0
+REIT.US,D,20211217,000000,31.461,31.461,29.853,29.853,8659.2901690172,0
+REIT.US,D,20211220,000000,30.1162,30.1162,29.3314,29.6084,14499.679035659,0
+REIT.US,D,20211221,000000,29.8814,30.0671,29.8814,29.9207,2706.9189465573,0
+REIT.US,D,20211222,000000,30.3825,30.3825,29.3756,29.5574,8364.0639582231,0
+REIT.US,D,20211223,000000,29.7243,29.7243,29.4198,29.4886,5016.8095406674,0
+REIT.US,D,20211227,000000,29.5672,29.7833,29.4886,29.7833,3397.1374669657,0
+REIT.US,D,20211228,000000,30.2154,30.2154,29.8839,30.0535,5074.8367614097,0
+REIT.US,D,20211229,000000,30.3235,30.353,30.0091,30.353,5359.8827580385,0
+REIT.US,D,20211230,000000,30.3825,30.5789,30.3481,30.4018,5332.3961797922,0
+REIT.US,D,20211231,000000,30.6477,30.7139,30.5299,30.5986,3638.4085426837,0
+REIT.US,D,20220103,000000,30.8148,30.8148,29.9698,30.294,7404.0697624338,0
+REIT.US,D,20220104,000000,30.5986,30.5986,30.3285,30.4316,13685.261902433,0
+REIT.US,D,20220105,000000,31.8069,31.8069,29.7539,29.8501,7673.8454378147,0
+REIT.US,D,20220106,000000,29.6359,29.8813,29.6359,29.8813,2701.8288394747,0
+REIT.US,D,20220107,000000,31.1487,31.1487,29.4886,29.5574,23000.157863697,0
+REIT.US,D,20220110,000000,29.8618,29.8618,29.1173,29.2478,15236.726541227,0
+REIT.US,D,20220111,000000,29.469,29.469,28.9385,29.4139,24011.053130313,0
+REIT.US,D,20220112,000000,29.6949,29.6949,29.3903,29.4565,4169.8157221132,0
+REIT.US,D,20220113,000000,29.6065,29.6262,29.4886,29.523,2164.313531546,0
+REIT.US,D,20220114,000000,29.5771,29.5771,29.0367,29.2135,3152.8123269982,0
+REIT.US,D,20220118,000000,29.3609,29.3609,28.8205,28.8599,28095.355053437,0
+REIT.US,D,20220119,000000,29.135,29.135,28.526,28.526,12739.520006475,0
+REIT.US,D,20220120,000000,28.4965,28.909,28.3394,28.3737,44710.482592649,0
+REIT.US,D,20220121,000000,28.0545,28.4473,28.0545,28.0742,33346.309519907,0
+REIT.US,D,20220124,000000,27.9955,28.0249,27.3493,28.0249,29792.396754795,0
+REIT.US,D,20220125,000000,27.858,28.181,27.5043,28.0839,27877.498470299,0
+REIT.US,D,20220126,000000,28.3098,28.3688,27.9464,27.9464,6088.7860922751,0
+REIT.US,D,20220127,000000,29.9502,29.9502,27.3374,27.3374,2972.6225362721,0
+REIT.US,D,20220128,000000,27.1605,28.0939,27.1605,28.0939,2245.7552448686,0
+REIT.US,D,20220131,000000,28.2116,28.4512,27.9857,28.4512,3355.3985888879,0
+REIT.US,D,20220201,000000,28.4375,28.4375,28.2411,28.3638,21506.720445645,0
+REIT.US,D,20220202,000000,28.4641,28.7419,28.4641,28.7027,3769.7333054163,0
+REIT.US,D,20220203,000000,28.4867,28.5887,28.3885,28.3885,4281.7980779316,0
+REIT.US,D,20220204,000000,28.1301,28.2805,28.1087,28.1087,2653.9818328977,0
+REIT.US,D,20220207,000000,28.0348,28.1821,28.0348,28.1133,2834.1716236238,0
+REIT.US,D,20220208,000000,27.9365,28.0642,27.8481,27.8677,31187.086095443,0
+REIT.US,D,20220209,000000,27.9758,28.5483,27.9758,28.5483,6797.328998181,0
+REIT.US,D,20220210,000000,29.1448,29.1448,27.8481,28.0053,6652.7699570336,0
+REIT.US,D,20220211,000000,28.1429,28.1429,27.7016,27.9561,2604.0987834877,0
+REIT.US,D,20220214,000000,27.6811,27.9365,27.524,27.6397,2959.3882578572,0
+REIT.US,D,20220215,000000,27.9758,27.9758,27.8284,27.8284,1618.6540522851,0
+REIT.US,D,20220216,000000,27.9168,27.9602,27.7696,27.7696,1668.5371016952,0
+REIT.US,D,20220217,000000,28.0545,28.0545,27.7271,27.74,5050.4042474129,0
+REIT.US,D,20220218,000000,27.7793,27.7793,27.5927,27.6019,2135.8089318832,0
+REIT.US,D,20220222,000000,27.5141,27.5632,27.357,27.4367,3816.5622905767,0
+REIT.US,D,20220223,000000,27.524,27.524,27.1605,27.1605,3562.0569364438,0
+REIT.US,D,20220224,000000,26.689,27.4097,26.0309,27.4097,5523.7842061001,0
+REIT.US,D,20220225,000000,27.3276,28.1192,27.3276,28.1192,7062.0145664792,0
+REIT.US,D,20220228,000000,27.3669,28.467,27.1704,27.6909,28169.670616844,0
+REIT.US,D,20220301,000000,27.6124,27.7008,27.4758,27.5141,3526.4261868652,0
+REIT.US,D,20220302,000000,27.7647,28.0299,27.74,27.9562,6556.0579224631,0
+REIT.US,D,20220303,000000,28.2607,28.3295,27.966,28.3,5603.1898765896,0
+REIT.US,D,20220304,000000,28.0545,28.3828,27.9464,28.3828,9013.5616219702,0
+REIT.US,D,20220307,000000,29.3314,29.3314,27.8481,27.8776,6366.7059389882,0
+REIT.US,D,20220308,000000,27.8776,28.0937,27.7352,27.9168,5821.0464597273,0
+REIT.US,D,20220309,000000,28.3197,28.4189,28.2656,28.3786,5710.0821253254,0
+REIT.US,D,20220310,000000,27.8383,28.0839,27.8383,28.0742,5085.016975575,0
+REIT.US,D,20220311,000000,26.8953,28.526,26.8953,28.0053,8626.7134836882,0
+REIT.US,D,20220314,000000,28.1429,28.2214,27.8138,27.8138,6605.9409718731,0
+REIT.US,D,20220315,000000,27.799,28.0545,27.799,28.0046,3721.8862988393,0
+REIT.US,D,20220316,000000,28.1232,28.2313,28.0446,28.2017,6067.4076425279,0
+REIT.US,D,20220317,000000,28.1035,28.6046,28.1035,28.6046,6676.1844496138,0
+REIT.US,D,20220318,000000,28.6536,28.7911,28.6536,28.7813,5332.3961797922,0
+REIT.US,D,20220321,000000,28.9483,28.9483,28.4081,28.6136,4456.897761575,0
+REIT.US,D,20220322,000000,28.6144,28.7813,28.6144,28.6828,9109.2556351241,0
+REIT.US,D,20220323,000000,28.7911,28.7911,28.4278,28.5554,4720.5653084567,0
+REIT.US,D,20220324,000000,28.5456,28.575,28.2896,28.575,5780.5861494654,0
+REIT.US,D,20220325,000000,28.8211,28.9565,28.6833,28.9565,4880.4808193378,0
+REIT.US,D,20220328,000000,28.9393,29.231,28.9393,29.231,4389.7913447874,0
+REIT.US,D,20220329,000000,29.2937,30.1599,29.2937,30.1599,14280.79077382,0
+REIT.US,D,20220330,000000,30.1894,30.1894,29.8645,29.8842,8094.8524497259,0
+REIT.US,D,20220331,000000,30.0024,30.1697,29.8448,29.8448,3434.8263218528,0
+REIT.US,D,20220401,000000,29.6332,30.1247,29.6332,30.1247,3144.2731340238,0
+REIT.US,D,20220404,000000,30.6028,30.6028,29.7169,29.8153,6587.226817774,0
+REIT.US,D,20220405,000000,29.6283,30.9867,28.5456,29.6482,8842.5697442789,0
+REIT.US,D,20220406,000000,29.7759,29.9925,29.4413,29.9925,3551.6571491267,0
+REIT.US,D,20220407,000000,30.1303,30.1303,29.5004,29.7858,4625.4848398095,0
+REIT.US,D,20220408,000000,29.7956,29.8153,29.5988,29.7562,2724.6980760749,0
+REIT.US,D,20220411,000000,29.7956,29.835,29.4282,29.4282,3890.9745083397,0
+REIT.US,D,20220412,000000,29.6676,29.8448,29.525,29.525,2355.9190299842,0
+REIT.US,D,20220413,000000,29.9334,29.9334,29.4216,29.7661,4324.7724496088,0
+REIT.US,D,20220414,000000,30.2386,30.2386,29.7759,29.8744,3184.9099435104,0
+REIT.US,D,20220418,000000,29.963,29.963,29.5692,29.5692,5110.0787929369,0
+REIT.US,D,20220419,000000,29.4807,30.2878,29.4807,30.2386,7612.2903370728,0
+REIT.US,D,20220420,000000,31.8726,31.8726,30.4355,31.0064,9422.6601996998,0
+REIT.US,D,20220421,000000,30.9375,30.967,30.6323,30.6323,7590.9560120924,0
+REIT.US,D,20220422,000000,30.4345,30.4345,30.0516,30.0516,1459.8773808052,0
+REIT.US,D,20220425,000000,30.3272,30.3272,29.648,30.1008,4976.9932418684,0
+REIT.US,D,20220426,000000,30.1992,30.1992,29.6676,29.6676,4428.3963137996,0
+REIT.US,D,20220427,000000,29.8547,29.8547,29.4315,29.4315,1512.7052331378,0
+REIT.US,D,20220428,000000,29.5299,29.8645,29.2924,29.8645,3285.4860469897,0
+REIT.US,D,20220429,000000,29.8153,29.8153,28.3389,28.3389,4502.5584911126,0
+REIT.US,D,20220502,000000,28.5456,28.5554,27.2856,27.7285,8488.0135815086,0
+REIT.US,D,20220503,000000,27.9845,28.2207,27.9253,28.1124,2127.3369766223,0
+REIT.US,D,20220504,000000,28.4964,28.4964,27.6896,28.2995,3422.6352790069,0
+REIT.US,D,20220505,000000,28.3881,28.3881,27.4431,27.5809,4599.0709136432,0
+REIT.US,D,20220506,000000,27.7876,27.7876,26.9509,27.1773,2801.9080140994,0
+REIT.US,D,20220509,000000,26.7836,26.7836,26.0158,26.0749,4888.6081812351,0
+REIT.US,D,20220510,000000,26.7442,26.7442,25.7206,25.7993,4209.9734628093,0
+REIT.US,D,20220511,000000,25.4646,26.3013,25.4646,25.7895,13133.816826061,0
+REIT.US,D,20220512,000000,25.7895,25.9062,25.6418,25.9062,5002.3912477975,0
+REIT.US,D,20220513,000000,25.8878,26.5277,25.8878,26.5277,4398.9346269219,0
+REIT.US,D,20220516,000000,26.8131,26.8131,26.4686,26.5375,2249.247405082,0
+REIT.US,D,20220517,000000,27.0001,27.0001,26.6951,26.8722,24582.221978667,0
+REIT.US,D,20220518,000000,26.6163,26.6754,26.0463,26.0847,9488.6950151155,0
+REIT.US,D,20220519,000000,26.0748,26.0847,25.741,25.8761,5027.7892537266,0
+REIT.US,D,20220520,000000,26.3308,26.3308,25.6024,25.9292,1402.985847524,0
+REIT.US,D,20220523,000000,26.5671,26.5671,26.0452,26.1831,3123.9547292805,0
+REIT.US,D,20220524,000000,25.8484,26.3505,25.6221,26.2816,3861.5128214619,0
+REIT.US,D,20220525,000000,26.4982,26.6163,26.2619,26.6163,7446.695338415,0
+REIT.US,D,20220526,000000,26.8229,26.882,26.636,26.6655,4420.2689519023,0
+REIT.US,D,20220527,000000,26.882,27.3151,26.882,27.3151,2323.409582395,0
+REIT.US,D,20220531,000000,28.4767,28.4767,26.9067,27.01,5590.6090651157,0
+REIT.US,D,20220601,000000,26.5474,26.8689,26.5474,26.8689,1504.5778712405,0
+REIT.US,D,20220602,000000,26.9706,27.1576,26.5277,27.1576,1830.6882673702,0
+REIT.US,D,20220603,000000,26.9804,26.9804,26.6754,26.7639,2458.5269739378,0
+REIT.US,D,20220606,000000,26.9903,26.9903,26.5769,26.5769,1393.8425653896,0
+REIT.US,D,20220607,000000,26.4489,27.01,26.4489,27.01,2954.2960496741,0
+REIT.US,D,20220608,000000,26.6852,26.882,26.3308,26.38,2532.6891512508,0
+REIT.US,D,20220609,000000,26.1339,26.2914,25.7993,25.7993,5348.8200486706,0
+REIT.US,D,20220610,000000,25.6418,25.6418,25.2579,25.3563,4869.305696729,0
+REIT.US,D,20220613,000000,24.874,24.874,24.0865,24.2539,28644.887007087,0
+REIT.US,D,20220614,000000,24.0274,24.2539,23.9585,24.0607,4689.4878147509,0
+REIT.US,D,20220615,000000,24.3326,24.933,24.3326,24.6856,5924.8468231428,0
+REIT.US,D,20220616,000000,24.0176,24.3228,24.0176,24.0963,1466.9888224654,0
+REIT.US,D,20220617,000000,24.5098,24.5098,24.2637,24.3425,1049.4456049908,0
+REIT.US,D,20220621,000000,24.6083,24.7264,24.4901,24.4901,1848.9748316392,0
+REIT.US,D,20220622,000000,24.3818,24.7593,24.3818,24.7593,1115.4804204065,0
+REIT.US,D,20220623,000000,24.9934,25.1739,24.8845,25.1739,1518.4295005563,0
+REIT.US,D,20220624,000000,25.1617,25.6944,25.1617,25.6944,3047.9719249357,0
+REIT.US,D,20220627,000000,25.5774,25.8546,25.5477,25.7024,2258.9543334956,0
+REIT.US,D,20220628,000000,25.9932,26.1317,25.5032,25.5075,1059.7688264029,0
+REIT.US,D,20220629,000000,25.2369,25.2904,25.2013,25.2904,1979.1107063139,0
+REIT.US,D,20220630,000000,25.1716,25.2211,25.124,25.124,1223.4318863431,0
+REIT.US,D,20220701,000000,25.4684,25.8546,25.429,25.8546,1769.9856852792,0
+REIT.US,D,20220705,000000,25.4883,25.5604,24.9043,25.5604,1213.3292283221,0
+REIT.US,D,20220706,000000,25.4092,25.7655,25.4092,25.5428,1860.9096074682,0
+REIT.US,D,20220707,000000,25.8546,25.8546,25.6154,25.6154,1563.8914616508,0
+REIT.US,D,20220708,000000,25.4586,25.6566,25.4586,25.4759,5158.4171855226,0
+REIT.US,D,20220711,000000,25.4586,25.4784,25.2904,25.4249,2563.0443399277,0
+REIT.US,D,20220712,000000,25.4092,25.5081,25.3217,25.3217,809.2229074821,0
+REIT.US,D,20220713,000000,25.33,25.33,25.2211,25.2211,1282.0273028649,0
+REIT.US,D,20220714,000000,24.8251,25.0429,24.8251,24.9835,991.0707518601,0
+REIT.US,D,20220715,000000,25.0528,25.4666,25.0528,25.4136,1312.3352769279,0
+REIT.US,D,20220718,000000,26.2208,26.2208,25.2805,25.3399,5268.5361579515,0
+REIT.US,D,20220719,000000,25.7457,25.9833,25.7457,25.9833,1520.4500321605,0
+REIT.US,D,20220720,000000,25.6764,26.092,25.6764,25.8645,1933.6487452194,0
+REIT.US,D,20220721,000000,26.0229,26.0328,25.7952,26.0328,2663.0606543356,0
+REIT.US,D,20220722,000000,26.3099,26.3099,26.1317,26.2703,3577.3512052361,0
+REIT.US,D,20220725,000000,26.4782,26.4782,26.2208,26.3495,3718.7884175301,0
+REIT.US,D,20220726,000000,26.3619,26.3891,26.2901,26.3891,544.5332673319,0
+REIT.US,D,20220727,000000,26.3891,26.5642,26.3198,26.5642,863.7772607955,0
+REIT.US,D,20220728,000000,26.7256,27.3627,26.7256,27.3627,2242.790080662,0
+REIT.US,D,20220729,000000,27.6363,27.6957,27.3888,27.6462,3004.5304954454,0
+REIT.US,D,20220801,000000,27.5967,27.5967,27.2997,27.3888,2916.6373706627,0
+REIT.US,D,20220802,000000,27.3212,27.3888,26.98,26.98,2085.1886155344,0
+REIT.US,D,20220803,000000,27.2799,27.3492,27.0226,27.0226,1758.8727614561,0
+REIT.US,D,20220804,000000,27.1414,27.1414,26.9137,27.0226,1066.8406870176,0
+REIT.US,D,20220805,000000,26.6959,27.0664,26.6959,27.0664,1972.0388456992,0
+REIT.US,D,20220808,000000,27.0424,27.5571,27.0424,27.3033,2220.5642330158,0
+REIT.US,D,20220809,000000,27.4284,27.5967,27.3789,27.5967,1178.9801910507,0
+REIT.US,D,20220810,000000,27.8936,27.948,27.8936,27.948,1361.8383012308,0
+REIT.US,D,20220811,000000,28.0597,28.0597,27.9144,27.9144,657.6830371671,0
+REIT.US,D,20220812,000000,28.1609,28.4084,28.1362,28.4084,2560.0135425214,0
+REIT.US,D,20220815,000000,28.4282,28.4804,28.349,28.4455,1609.3534227453,0
+REIT.US,D,20220816,000000,28.537,28.5667,28.3842,28.4148,3509.6633964954,0
+REIT.US,D,20220817,000000,28.4183,28.448,28.0718,28.3392,2699.4302232112,0
+REIT.US,D,20220818,000000,28.1906,28.339,28.037,28.0718,2034.6753254294,0
+REIT.US,D,20220819,000000,28.0421,28.0421,27.8145,27.8936,1069.8714844239,0
+REIT.US,D,20220822,000000,27.7551,27.7551,27.2364,27.2803,2188.2357273486,0
+REIT.US,D,20220823,000000,27.2701,27.2701,26.9212,26.9212,998.1426124748,0
+REIT.US,D,20220824,000000,26.8246,27.1216,26.8246,27.1216,1080.984408247,0
+REIT.US,D,20220825,000000,27.1513,28.0124,27.1513,28.0124,2157.9277532856,0
+REIT.US,D,20220826,000000,27.181,27.181,26.839,26.839,1015.3171311105,0
+REIT.US,D,20220829,000000,26.4881,26.7702,26.4881,26.5079,1974.0593773034,0
+REIT.US,D,20220830,000000,26.4881,26.4881,26.2245,26.2245,1410.3310597316,0
+REIT.US,D,20220831,000000,26.3693,26.493,26.0925,26.0925,1254.7501262082,0
+REIT.US,D,20220901,000000,25.7358,26.1378,25.7358,26.1378,1522.4705637647,0
+REIT.US,D,20220902,000000,26.3693,26.3693,25.7754,25.791,1010.2658021,0
+REIT.US,D,20220906,000000,26.102,26.2109,26.0723,26.2109,7347.6631786733,0
+REIT.US,D,20220907,000000,26.3099,26.6165,26.3079,26.6165,3265.1790723872,0
+REIT.US,D,20220908,000000,26.7256,26.7256,26.3297,26.686,4108.7510171407,0
+REIT.US,D,20220909,000000,26.8642,26.9632,26.8642,26.9114,989.0502202559,0
+REIT.US,D,20220912,000000,26.9335,27.0622,26.9335,27.0622,554.6359253529,0
+REIT.US,D,20220913,000000,26.7256,26.7256,26.2505,26.2604,2038.7163886378,0
+REIT.US,D,20220914,000000,26.0278,26.0278,25.8348,25.9144,2148.8353610667,0
+REIT.US,D,20220915,000000,25.7655,25.7655,25.4586,25.4586,1109.2718507058,0
+REIT.US,D,20220916,000000,25.0627,25.3498,25.0627,25.3498,4933.1279116543,0
+REIT.US,D,20220919,000000,25.0627,25.2112,25.0627,25.2112,1826.5605701968,0
+REIT.US,D,20220920,000000,24.6569,24.7955,24.6569,24.7955,1940.7206058341,0
+REIT.US,D,20220921,000000,24.8449,24.8549,24.2411,24.3527,2349.8782556846,0
+REIT.US,D,20220922,000000,24.46,24.46,23.99,24.1272,4080,0
+REIT.US,D,20220923,000000,23.99,23.99,23.68,23.8494,1717,0
+REIT.US,D,20220926,000000,23.68,23.68,23.17,23.2341,1679,0
+REIT.US,D,20220927,000000,23.54,23.54,22.84,23.01,932,0
+REIT.US,D,20220928,000000,22.86,23.47,22.86,23.28,2475,0
+REIT.US,D,20220929,000000,22.89,22.8944,22.64,22.7113,1864,0
+REIT.US,D,20220930,000000,22.98,23.1,22.82,23.09,3844,0
+REIT.US,D,20221003,000000,23.45,23.49,22.99,23.4069,2826,0
+REIT.US,D,20221004,000000,23.82,24,23.7499,23.7926,4886,0
+REIT.US,D,20221005,000000,23.64,23.64,23.38,23.4159,1769,0
+REIT.US,D,20221006,000000,23.61,23.61,22.88,22.96,2990,0
+REIT.US,D,20221007,000000,22.4,22.4,22.34,22.4,768,0
+REIT.US,D,20221010,000000,22.56,22.56,22.1661,22.1661,8753,0
+REIT.US,D,20221011,000000,22,22.58,21.92,22.58,5615,0
+REIT.US,D,20221012,000000,22.39,22.45,22.2616,22.2616,1288,0
+REIT.US,D,20221013,000000,22,22.79,21.76,22.79,9916,0
+REIT.US,D,20221014,000000,22.93,22.93,22.0759,22.0759,4242,0
+REIT.US,D,20221017,000000,22.88,22.8858,22.8281,22.8858,1070,0
+REIT.US,D,20221018,000000,23.33,23.33,22.97,23.26,6160,0
+REIT.US,D,20221019,000000,23.01,23.01,22.5484,22.5484,587,0
+REIT.US,D,20221020,000000,22.8,22.8001,22.49,22.5434,1673,0
+REIT.US,D,20221021,000000,23,23,22.52,22.81,2233,0
+REIT.US,D,20221024,000000,23.1,23.1,22.6399,22.82,5134,0
+REIT.US,D,20221025,000000,22.92,23.69,22.92,23.69,9177,0
+REIT.US,D,20221026,000000,23.9,23.9,23.5313,23.62,3310,0
+REIT.US,D,20221027,000000,23.7175,23.758,23.56,23.6,1663,0
+REIT.US,D,20221028,000000,24,24.12,23.982,24.12,2350,0
+REIT.US,D,20221031,000000,23.72,24.01,23.72,23.88,7446,0
+REIT.US,D,20221101,000000,24.1508,24.1508,23.94,23.96,7394,0
+REIT.US,D,20221102,000000,23.78,23.78,23.16,23.16,2051,0
+REIT.US,D,20221103,000000,23.42,23.43,22.93,23.39,4466,0
+REIT.US,D,20221104,000000,23.42,23.77,23.33,23.77,1344,0
+REIT.US,D,20221107,000000,23.92,23.92,23.5738,23.5738,1066,0
+REIT.US,D,20221108,000000,23.78,23.865,23.56,23.6788,6540,0
+REIT.US,D,20221109,000000,23.71,23.868,23.54,23.63,4392,0
+REIT.US,D,20221110,000000,24.5,25.017,24.5,25.017,2511,0
+REIT.US,D,20221111,000000,24.9901,25.11,24.77,24.77,5719,0
+REIT.US,D,20221114,000000,24.98,24.98,24.5899,24.75,1291,0
+REIT.US,D,20221115,000000,24.75,24.75,24.41,24.41,1245,0
+REIT.US,D,20221116,000000,24.64,24.64,24.3999,24.43,2554,0
+REIT.US,D,20221117,000000,24.17,24.33,24,24.33,1214,0
+REIT.US,D,20221118,000000,24.355,24.49,24.3489,24.39,1881,0
+REIT.US,D,20221121,000000,24.59,24.75,24.45,24.75,2841,0
+REIT.US,D,20221122,000000,24.7799,24.97,24.695,24.97,1906,0
+REIT.US,D,20221123,000000,24.8699,24.8699,24.6545,24.78,5423,0
+REIT.US,D,20221125,000000,24.65,24.9363,24.65,24.9363,546,0
+REIT.US,D,20221128,000000,25,25,24.23,24.27,4328,0
+REIT.US,D,20221129,000000,24.46,24.71,24.46,24.6984,1612,0
+REIT.US,D,20221130,000000,24.75,25.27,24.515,25.27,2996,0
+REIT.US,D,20221201,000000,25.39,25.39,25.17,25.17,1822,0
+REIT.US,D,20221202,000000,25,25.17,24.97,25.17,2177,0
+REIT.US,D,20221205,000000,25.1,25.1,24.67,24.67,973,0
+REIT.US,D,20221206,000000,24.54,24.74,24.3781,24.4579,2395,0
+REIT.US,D,20221207,000000,24.5,24.73,24.5,24.61,2586,0
+REIT.US,D,20221208,000000,24.78,24.91,24.7423,24.7423,2595,0
+REIT.US,D,20221209,000000,24.9,24.9,24.6903,24.6903,1214,0
+REIT.US,D,20221212,000000,24.72,24.89,24.51,24.89,9022,0
+REIT.US,D,20221213,000000,25.2199,25.2199,25.05,25.2075,1580,0
+REIT.US,D,20221214,000000,25.38,25.38,25.12,25.12,1122,0
+REIT.US,D,20221215,000000,25,25,24.83,24.85,594,0
+REIT.US,D,20221216,000000,24.68,24.68,24,24.16,4889,0
+REIT.US,D,20221219,000000,23.82,23.85,23.7902,23.85,959,0
+REIT.US,D,20221220,000000,23.57,23.95,23.57,23.77,2531,0
+REIT.US,D,20221221,000000,24.15,24.1849,24.0228,24.0228,2647,0
+REIT.US,D,20221222,000000,23.5766,23.6779,23.55,23.6779,2355,0
+REIT.US,D,20221223,000000,23.75,23.9111,23.75,23.9111,2248,0
+REIT.US,D,20221227,000000,24.08,24.08,23.271,23.9165,20960,0
+REIT.US,D,20221228,000000,23.79,23.8155,23.4763,23.4763,2500,0
+REIT.US,D,20221229,000000,23.66,24,23.66,23.9525,2017,0
+REIT.US,D,20221230,000000,23.95,23.95,23.76,23.88,3439,0
+REIT.US,D,20230103,000000,24.1,24.1,23.65,23.7996,3202,0
+REIT.US,D,20230104,000000,24.4,24.4,24.2,24.2512,1776,0
+REIT.US,D,20230105,000000,24.2,24.2,23.5775,23.64,1231,0
+REIT.US,D,20230106,000000,23.71,24.16,23.71,24.16,1355,0
+REIT.US,D,20230109,000000,24.16,24.35,24.08,24.13,2617,0
+REIT.US,D,20230110,000000,24.19,24.19,24.05,24.1597,1597,0
+REIT.US,D,20230111,000000,24.859,25.1,24.859,25.0768,3624,0
+REIT.US,D,20230112,000000,25.08,25.35,25.08,25.3,1637,0
+REIT.US,D,20230113,000000,25.25,25.25,25.0995,25.24,3626,0
+REIT.US,D,20230117,000000,25.39,25.39,25.326,25.33,5659,0
+REIT.US,D,20230118,000000,25.59,25.59,24.97,25.0318,5083,0
+REIT.US,D,20230119,000000,24.77,25,24.77,24.95,3659,0
+REIT.US,D,20230120,000000,25.06,25.252,24.905,25.2229,9508,0
+REIT.US,D,20230123,000000,25.39,25.5203,25.15,25.5,2778,0
+REIT.US,D,20230124,000000,25.5,25.63,25.15,25.6271,3764,0
+REIT.US,D,20230125,000000,25.35,25.57,25.35,25.5682,2127,0
+REIT.US,D,20230126,000000,25.81,25.81,25.6937,25.7811,1821,0
+REIT.US,D,20230127,000000,25.9,26.2,25.9,26.1248,1868,0
+REIT.US,D,20230130,000000,26.1,26.1,25.7967,25.7967,2430,0
+REIT.US,D,20230131,000000,25.97,26.32,25.97,26.32,5032,0
+REIT.US,D,20230201,000000,26.32,26.55,26.0317,26.44,4491,0
+REIT.US,D,20230202,000000,26.82,27.19,26.82,27.0094,2752,0
+REIT.US,D,20230203,000000,26.91,26.91,26.4325,26.55,4565,0
+REIT.US,D,20230206,000000,26.63,26.63,26.372,26.4602,4708,0
+REIT.US,D,20230207,000000,26.48,26.51,26.14,26.41,3544,0
+REIT.US,D,20230208,000000,26.45,26.45,26.265,26.3107,6430,0
+REIT.US,D,20230209,000000,26.82,26.82,26.06,26.06,3134,0
+REIT.US,D,20230210,000000,26.15,26.19,25.89,26.19,3835,0
+REIT.US,D,20230213,000000,26.56,26.56,26.32,26.41,4017,0
+REIT.US,D,20230214,000000,26.43,26.48,26.05,26.21,1865,0
+REIT.US,D,20230215,000000,26.17,26.29,26.06,26.29,2522,0
+REIT.US,D,20230216,000000,26.12,26.1201,25.76,26.04,4041,0
+REIT.US,D,20230217,000000,26.09,26.09,25.66,25.93,2333,0
+REIT.US,D,20230221,000000,25.67,25.77,25.4,25.51,5235,0
+REIT.US,D,20230222,000000,25.44,25.5199,25.28,25.35,2230,0
+REIT.US,D,20230223,000000,25.4899,25.49,25.33,25.49,2138,0
+REIT.US,D,20230224,000000,25.37,25.37,25.08,25.15,754,0
+REIT.US,D,20230227,000000,25.4,25.4,25.154,25.154,884,0
+REIT.US,D,20230228,000000,25.1,25.1,25.1,25.1,289,0
+REIT.US,D,20230301,000000,24.96,24.96,24.56,24.7691,10136,0
+REIT.US,D,20230302,000000,24.86,25.12,24.86,25.12,1007,0
+REIT.US,D,20230303,000000,25.41,25.51,25.35,25.5,2163,0
+REIT.US,D,20230306,000000,25.56,25.56,25.43,25.43,1526,0
+REIT.US,D,20230307,000000,25.3401,25.3401,24.81,24.89,3600,0
+REIT.US,D,20230308,000000,24.915,25.14,24.915,25.14,1027,0
+REIT.US,D,20230309,000000,25.06,25.06,24.58,24.58,2150,0
+REIT.US,D,20230310,000000,24.5,24.5,23.6045,23.6045,2598,0
+REIT.US,D,20230313,000000,23.56,24.1,23.56,23.9047,2216,0
+REIT.US,D,20230314,000000,24.42,24.42,23.95,24.14,2990,0
+REIT.US,D,20230315,000000,23.87,24.01,23.76,23.9904,18676,0
+REIT.US,D,20230316,000000,24,24,23.86,23.92,1815,0
+REIT.US,D,20230317,000000,23.5,23.5,23.3593,23.3593,1596,0
+REIT.US,D,20230320,000000,23.48,23.72,23.48,23.64,1768,0
+REIT.US,D,20230321,000000,23.8,23.8,23.52,23.5546,1177,0
+REIT.US,D,20230322,000000,23.15,23.2699,22.63,22.63,3195,0
+REIT.US,D,20230323,000000,22.77,22.77,22.42,22.42,4863,0
+REIT.US,D,20230324,000000,22.25,22.9023,22.25,22.9023,1508,0
+REIT.US,D,20230327,000000,23.06,23.08,22.9916,22.9916,1561,0
+REIT.US,D,20230328,000000,22.9301,23.03,22.9301,23.02,854,0
+REIT.US,D,20230329,000000,23.405,23.55,23.365,23.4802,3416,0
+REIT.US,D,20230330,000000,23.7283,23.82,23.7283,23.82,3154,0
+REIT.US,D,20230331,000000,24,24.36,23.9656,24.36,1763,0
+REIT.US,D,20230403,000000,24.38,24.4711,24.07,24.146,8636,0
+REIT.US,D,20230404,000000,24.17,24.17,24,24.085,1292,0
+REIT.US,D,20230405,000000,23.96,23.9799,23.91,23.9651,7247,0
+REIT.US,D,20230406,000000,23.82,24.18,23.82,24.13,17656,0
+REIT.US,D,20230410,000000,23.9,24.22,23.85,24.22,13404,0
+REIT.US,D,20230411,000000,24.5,24.5,24.21,24.3,3400,0
+REIT.US,D,20230412,000000,24.32,24.45,24.08,24.1161,4198,0
+REIT.US,D,20230413,000000,23.8,23.9751,23.8,23.9751,1827,0
+REIT.US,D,20230414,000000,24.08,24.08,23.51,23.6351,3307,0
+REIT.US,D,20230417,000000,23.58,24.16,23.58,24.1466,2931,0
+REIT.US,D,20230418,000000,24.16,24.16,24.03,24.1181,1485,0
+REIT.US,D,20230419,000000,24.08,24.2992,24.08,24.28,2557,0
+REIT.US,D,20230420,000000,24.26,24.26,24.0408,24.1,3075,0
+REIT.US,D,20230421,000000,24.23,24.2699,24.11,24.11,1299,0
+REIT.US,D,20230424,000000,24.17,24.17,23.9101,24.1,2230,0
+REIT.US,D,20230425,000000,23.9,23.945,23.85,23.91,2694,0
+REIT.US,D,20230426,000000,23.86,23.925,23.6,23.73,3973,0
+REIT.US,D,20230427,000000,23.85,24.18,23.85,24.18,1000,0
+REIT.US,D,20230428,000000,24.38,24.57,24.38,24.54,2919,0
+REIT.US,D,20230501,000000,24.56,24.56,24.41,24.41,5052,0
+REIT.US,D,20230502,000000,24.21,24.28,23.92,23.97,2664,0
+REIT.US,D,20230503,000000,24.12,24.1501,23.86,23.8798,3650,0
+REIT.US,D,20230504,000000,23.92,24.27,23.8,24.18,1580,0
+REIT.US,D,20230505,000000,24.3701,24.54,24.3701,24.52,2229,0
+REIT.US,D,20230508,000000,24.63,24.63,24.42,24.4753,1167,0
+REIT.US,D,20230509,000000,24.1,24.294,24.1,24.27,1151,0
+REIT.US,D,20230510,000000,24.36,24.53,24.36,24.53,1394,0
+REIT.US,D,20230511,000000,24.21,24.21,24.21,24.21,317,0
+REIT.US,D,20230512,000000,24.14,24.21,24.1,24.17,2923,0
+REIT.US,D,20230515,000000,24.34,24.34,24.2076,24.2076,1920,0
+REIT.US,D,20230516,000000,24.21,24.21,23.53,23.53,1253,0
+REIT.US,D,20230517,000000,23.64,23.816,23.64,23.79,881,0
+REIT.US,D,20230518,000000,23.8,23.8,23.56,23.66,3244,0
+REIT.US,D,20230519,000000,23.85,23.85,23.63,23.63,1306,0
+REIT.US,D,20230522,000000,23.81,23.95,23.56,23.76,3678,0
+REIT.US,D,20230523,000000,23.92,23.92,23.6,23.64,2657,0
+REIT.US,D,20230524,000000,23.56,23.56,23.0866,23.0866,8487,0
+REIT.US,D,20230525,000000,23.21,23.25,23.1353,23.1353,1904,0
+REIT.US,D,20230526,000000,23.13,23.41,23.13,23.41,975,0
+REIT.US,D,20230530,000000,23.5,23.7062,23.44,23.5,2983,0
+REIT.US,D,20230531,000000,23.54,23.6382,23.4601,23.62,2157,0
+REIT.US,D,20230601,000000,23.61,23.61,23.4901,23.5991,917,0
+REIT.US,D,20230602,000000,24.09,24.1501,24.09,24.11,2095,0
+REIT.US,D,20230605,000000,24.23,24.23,23.97,23.97,7086,0
+REIT.US,D,20230606,000000,24.22,24.2537,24.16,24.2537,2309,0
+REIT.US,D,20230607,000000,24.4372,24.67,24.4372,24.62,3089,0
+REIT.US,D,20230608,000000,24.77,24.77,24.36,24.54,1455,0
+REIT.US,D,20230609,000000,24.44,24.44,24.32,24.4,1100,0
+REIT.US,D,20230612,000000,24.31,24.31,24.162,24.28,1621,0
+REIT.US,D,20230613,000000,24.2,24.499,24.2,24.43,5063,0
+REIT.US,D,20230614,000000,24.6,24.71,24.4001,24.52,3938,0
+REIT.US,D,20230615,000000,24.44,24.61,24.44,24.61,4722,0
+REIT.US,D,20230616,000000,24.56,24.8228,24.56,24.67,1344,0
+REIT.US,D,20230620,000000,24.72,25.5,24.29,24.45,6919,0
+REIT.US,D,20230621,000000,24.19,24.301,24.19,24.26,2447,0
+REIT.US,D,20230622,000000,24.19,24.19,23.56,23.73,19412,0
+REIT.US,D,20230623,000000,23.6399,23.6399,23.32,23.32,993,0
+REIT.US,D,20230626,000000,23.71,24.04,23.19,24.04,4024,0
+REIT.US,D,20230627,000000,24.14,24.3,24.14,24.3,2496,0
+REIT.US,D,20230628,000000,24.18,24.25,24.17,24.17,2449,0
+REIT.US,D,20230629,000000,24.3403,24.415,24.34,24.415,1263,0
+REIT.US,D,20230630,000000,24.65,24.65,24.3234,24.53,1415,0
+REIT.US,D,20230703,000000,24.33,24.84,24.33,24.84,1320,0
+REIT.US,D,20230705,000000,24.61,25.06,24.61,24.83,4000,0
+REIT.US,D,20230706,000000,24.76,24.8,24.76,24.8,2043,0
+REIT.US,D,20230707,000000,24.65,24.76,24.6201,24.66,1458,0
+REIT.US,D,20230710,000000,24.99,24.99,24.58,24.76,2579,0
+REIT.US,D,20230711,000000,24.88,25.1964,24.88,25.1964,749,0
+REIT.US,D,20230712,000000,25.49,25.5,25.3,25.3,4065,0
+REIT.US,D,20230713,000000,25.3,25.511,25.25,25.511,3058,0
+REIT.US,D,20230714,000000,25.44,25.47,25.39,25.47,692,0
+REIT.US,D,20230717,000000,25.52,25.52,25.39,25.44,1482,0
+REIT.US,D,20230718,000000,25.46,25.46,25.05,25.12,2197,0
+REIT.US,D,20230719,000000,25.3401,25.51,25.3401,25.45,1313,0
+REIT.US,D,20230720,000000,25.31,25.55,25.31,25.55,5585,0
+REIT.US,D,20230721,000000,25.5,25.76,25.5,25.68,2201,0
+REIT.US,D,20230724,000000,25.68,25.81,25.68,25.81,1033,0
+REIT.US,D,20230725,000000,25.86,25.86,25.655,25.67,2162,0
+REIT.US,D,20230726,000000,25.84,25.84,25.63,25.7525,4582,0
+REIT.US,D,20230727,000000,25.82,25.82,25.13,25.13,1015,0
+REIT.US,D,20230728,000000,25.42,25.42,25.2199,25.25,3280,0
+REIT.US,D,20230731,000000,25.48,25.48,25.33,25.347,2273,0
+REIT.US,D,20230801,000000,25.33,25.34,25.19,25.27,1555,0
+REIT.US,D,20230802,000000,25.23,25.23,25.1,25.16,1404,0
+REIT.US,D,20230803,000000,25.23,25.23,24.5078,24.9,4058,0
+REIT.US,D,20230804,000000,24.89,24.89,24.643,24.643,1310,0
+REIT.US,D,20230807,000000,24.64,25.06,24.64,25.06,2111,0
+REIT.US,D,20230808,000000,24.92,24.92,24.6967,24.82,1042,0
+REIT.US,D,20230809,000000,24.87,24.87,24.77,24.7901,2519,0
+REIT.US,D,20230810,000000,24.93,25.08,24.65,24.65,3731,0
+REIT.US,D,20230811,000000,24.6601,24.77,24.6601,24.77,2126,0
+REIT.US,D,20230814,000000,24.8,24.8677,23.77,24.533,2904,0
+REIT.US,D,20230815,000000,24.22,24.25,24.22,24.22,1609,0
+REIT.US,D,20230816,000000,24.55,24.55,24.02,24.02,5222,0
+REIT.US,D,20230817,000000,24.23,24.23,23.86,23.89,2862,0
+REIT.US,D,20230818,000000,23.95,23.99,23.9,23.99,2664,0
+REIT.US,D,20230821,000000,24.13,24.13,23.74,23.75,1978,0
+REIT.US,D,20230822,000000,23.68,23.8286,23.68,23.77,6984,0
+REIT.US,D,20230823,000000,23.92,24.1501,23.92,24.14,1184,0
+REIT.US,D,20230824,000000,24.26,24.3,24.12,24.12,3705,0
+REIT.US,D,20230825,000000,24.07,24.12,24.07,24.12,463,0
+REIT.US,D,20230828,000000,24.07,24.42,24.07,24.27,2923,0
+REIT.US,D,20230829,000000,24.275,24.5893,24.275,24.54,1549,0
+REIT.US,D,20230830,000000,24.6401,24.74,24.6401,24.74,1070,0
+REIT.US,D,20230831,000000,24.83,24.83,24.5043,24.5043,885,0
+REIT.US,D,20230901,000000,24.5901,24.69,24.52,24.5531,1846,0
+REIT.US,D,20230905,000000,24.63,24.63,24.31,24.31,1316,0
+REIT.US,D,20230906,000000,24.25,24.28,24.0601,24.23,2167,0
+REIT.US,D,20230907,000000,24.62,24.63,24.34,24.405,2219,0
+REIT.US,D,20230908,000000,24.5,24.5,24.3178,24.3178,643,0
+REIT.US,D,20230911,000000,24.29,24.35,24.28,24.3,1710,0
+REIT.US,D,20230912,000000,24.19,24.41,24.18,24.3765,2426,0
+REIT.US,D,20230913,000000,24.13,24.13,24.11,24.11,441,0
+REIT.US,D,20230914,000000,24.5,24.648,24.49,24.5811,3977,0
+REIT.US,D,20230915,000000,24.45,24.59,24.45,24.5065,1122,0
+REIT.US,D,20230918,000000,24.59,24.59,24.2501,24.29,1020,0
+REIT.US,D,20230919,000000,24.18,24.28,24.18,24.1881,1687,0
+REIT.US,D,20230920,000000,24.42,24.42,24.2633,24.2633,742,0
+REIT.US,D,20230921,000000,23.94,23.94,23.34,23.34,2263,0
+REIT.US,D,20230922,000000,23.28,23.365,23.13,23.13,2155,0
+REIT.US,D,20230925,000000,23.1,23.16,23.03,23.16,1665,0
+REIT.US,D,20230926,000000,23.05,23.05,22.65,22.71,2795,0
+REIT.US,D,20230927,000000,22.92,22.92,22.5351,22.5351,3271,0
+REIT.US,D,20230928,000000,22.51,22.88,22.51,22.76,2214,0
+REIT.US,D,20230929,000000,22.99,23.045,22.7903,22.7903,3192,0
+REIT.US,D,20231002,000000,22.81,22.82,22.4,22.4,1357,0
+REIT.US,D,20231003,000000,22.19,22.19,21.9001,21.94,1867,0
+REIT.US,D,20231004,000000,21.96,22.2103,21.88,22.2103,2584,0
+REIT.US,D,20231005,000000,22.301,22.38,22.1,22.3403,2205,0
+REIT.US,D,20231006,000000,22.34,22.43,22.168,22.43,1525,0
+REIT.US,D,20231009,000000,22.38,22.6283,22.37,22.6283,5399,0
+REIT.US,D,20231010,000000,22.7375,22.74,22.7292,22.74,906,0
+REIT.US,D,20231011,000000,22.93,23.12,22.91,23.1023,1742,0
+REIT.US,D,20231012,000000,22.783,22.783,22.783,22.783,184,0
+REIT.US,D,20231013,000000,22.6775,22.6775,22.6775,22.6775,838,0
+REIT.US,D,20231016,000000,22.87,22.9699,22.8499,22.96,1417,0
+REIT.US,D,20231017,000000,23.11,23.11,22.79,22.8933,878,0
+REIT.US,D,20231018,000000,22.61,22.61,22.48,22.48,1239,0
+REIT.US,D,20231019,000000,22.34,22.34,21.88,21.88,1199,0
+REIT.US,D,20231020,000000,21.97,21.97,21.7288,21.7288,1932,0
+REIT.US,D,20231023,000000,21.65,21.7,21.41,21.4924,2935,0
+REIT.US,D,20231024,000000,21.695,21.745,21.675,21.745,1266,0
+REIT.US,D,20231025,000000,21.24,21.28,21.23,21.28,1435,0
+REIT.US,D,20231026,000000,21.56,21.56,21.5438,21.5438,742,0
+REIT.US,D,20231027,000000,21.28,21.28,21.205,21.2061,570,0
+REIT.US,D,20231030,000000,21.41,21.41,21.1,21.36,1395,0
+REIT.US,D,20231031,000000,21.29,21.61,21.29,21.61,2523,0
+REIT.US,D,20231101,000000,21.78,21.83,21.66,21.83,6007,0
+REIT.US,D,20231102,000000,22.29,22.5,22.29,22.45,1486,0
+REIT.US,D,20231103,000000,23.15,23.15,22.99,22.99,6430,0
+REIT.US,D,20231106,000000,23.09,23.09,22.58,22.6355,1767,0
+REIT.US,D,20231107,000000,22.68,22.68,22.41,22.49,758,0
+REIT.US,D,20231108,000000,22.5597,22.5969,22.46,22.5969,857,0
+REIT.US,D,20231109,000000,22.27,22.27,22.196,22.196,569,0
+REIT.US,D,20231110,000000,22.3,22.3974,22.24,22.3974,1938,0
+REIT.US,D,20231113,000000,22.2,22.2,22.1,22.15,2615,0
+REIT.US,D,20231114,000000,22.7,23.5,22.7,23.37,1035,0
+REIT.US,D,20231115,000000,23.57,23.57,23.45,23.45,2425,0
+REIT.US,D,20231116,000000,23.4,23.49,23.3645,23.3645,1710,0
+REIT.US,D,20231117,000000,23.66,23.66,23.3427,23.3427,1028,0
+REIT.US,D,20231120,000000,23.31,23.5397,23.31,23.5,1930,0
+REIT.US,D,20231121,000000,23.43,23.43,23.37,23.42,2457,0
+REIT.US,D,20231122,000000,23.58,23.58,23.43,23.4823,1330,0
+REIT.US,D,20231124,000000,23.38,23.5404,23.3,23.5404,1830,0
+REIT.US,D,20231127,000000,23.55,23.66,23.55,23.5715,2279,0
+REIT.US,D,20231128,000000,23.65,23.7,23.46,23.7,2767,0
+REIT.US,D,20231129,000000,23.82,24,23.75,23.8145,9704,0
+REIT.US,D,20231130,000000,23.91,24.07,23.892,24.07,3721,0
+REIT.US,D,20231201,000000,23.95,24.64,23.95,24.64,3324,0
+REIT.US,D,20231204,000000,24.64,24.96,24.64,24.96,5910,0
+REIT.US,D,20231205,000000,24.66,24.702,24.56,24.702,1101,0
+REIT.US,D,20231206,000000,24.81,24.93,24.6457,24.6457,2565,0
+REIT.US,D,20231207,000000,24.59,24.7501,24.59,24.75,1201,0
+REIT.US,D,20231208,000000,24.62,24.7701,24.555,24.7701,5064,0
+REIT.US,D,20231211,000000,24.72,24.88,24.7,24.88,2629,0
+REIT.US,D,20231212,000000,25,25,24.77,24.9025,2972,0
+REIT.US,D,20231213,000000,25,25.9,25,25.9,3306,0
+REIT.US,D,20231214,000000,26.35,26.77,26.35,26.59,6919,0
+REIT.US,D,20231215,000000,26.31,26.42,26.05,26.29,7603,0
+REIT.US,D,20231218,000000,26.28,26.28,26.1,26.1,5150,0
+REIT.US,D,20231219,000000,26.29,26.3999,26.29,26.38,1971,0
+REIT.US,D,20231220,000000,26.37,26.5699,26.04,26.04,3858,0
+REIT.US,D,20231221,000000,26.19,26.19,25.6577,25.8853,5269,0
+REIT.US,D,20231222,000000,26.116,26.1199,26.03,26.05,2909,0
+REIT.US,D,20231226,000000,26.06,26.2393,26.0525,26.2393,5697,0
+REIT.US,D,20231227,000000,26.35,26.41,26.27,26.325,8996,0
+REIT.US,D,20231228,000000,26.43,26.59,26.385,26.59,3016,0
+REIT.US,D,20231229,000000,26.66,26.66,26.26,26.26,3105,0
+REIT.US,D,20240102,000000,26.21,26.58,26.21,26.57,6708,0
+REIT.US,D,20240103,000000,26.54,26.54,25.95,26.01,4229,0
+REIT.US,D,20240104,000000,26,26.09,25.89,25.97,2348,0
+REIT.US,D,20240105,000000,25.82,25.93,25.71,25.93,2194,0
+REIT.US,D,20240108,000000,25.91,26.3,25.91,26.28,4961,0
+REIT.US,D,20240109,000000,26.14,26.2499,26.09,26.1224,3320,0
+REIT.US,D,20240110,000000,26.27,26.378,26.2191,26.2191,9323,0
+REIT.US,D,20240111,000000,26.29,26.29,25.88,26.0004,5024,0
+REIT.US,D,20240112,000000,26.17,26.17,26.1,26.13,1669,0
+REIT.US,D,20240116,000000,26.12,26.18,26.0198,26.12,5607,0
+REIT.US,D,20240117,000000,25.9,25.9193,25.37,25.5671,3017,0
+REIT.US,D,20240118,000000,25.59,25.59,25.2201,25.4019,30420,0
+REIT.US,D,20240119,000000,25.55,25.79,25.4,25.7247,5335,0
+REIT.US,D,20240122,000000,25.83,25.93,25.7977,25.8494,3484,0
+REIT.US,D,20240123,000000,25.92,25.92,25.53,25.6745,5208,0
+REIT.US,D,20240124,000000,25.85,25.85,25.3025,25.39,9053,0
+REIT.US,D,20240125,000000,25.86,25.86,25.45,25.61,2807,0
+REIT.US,D,20240126,000000,25.695,25.695,25.495,25.6,106242,0
+REIT.US,D,20240129,000000,25.7,25.76,25.51,25.75,11494,0
+REIT.US,D,20240130,000000,25.75,25.75,25.4856,25.51,1507,0
+REIT.US,D,20240131,000000,25.45,25.73,25.14,25.3,5048,0
+REIT.US,D,20240201,000000,25.14,25.59,25.109,25.59,5527,0
+REIT.US,D,20240202,000000,25.87,25.87,25.034,25.38,4941,0
+REIT.US,D,20240205,000000,25.13,25.13,24.78,24.88,7494,0
+REIT.US,D,20240206,000000,24.87,25.2,24.87,25.2,1220,0
+REIT.US,D,20240207,000000,25.16,25.24,24.95,25.0964,3813,0
+REIT.US,D,20240208,000000,25.05,25.54,25.05,25.52,18332,0
+REIT.US,D,20240209,000000,25.4,25.51,25.301,25.45,13859,0
+REIT.US,D,20240212,000000,25.52,25.52,25.41,25.47,12704,0
+REIT.US,D,20240213,000000,25.2,25.2,24.6452,25,5197,0
+REIT.US,D,20240214,000000,25.15,25.17,24.88,25.12,4060,0
+REIT.US,D,20240215,000000,25.4301,25.6,25.39,25.58,2286,0
+REIT.US,D,20240216,000000,25.51,25.51,25.37,25.37,2485,0
+REIT.US,D,20240220,000000,25.21,25.43,25.21,25.35,6301,0
+REIT.US,D,20240221,000000,25.34,25.57,25.34,25.57,2238,0
+REIT.US,D,20240222,000000,25.58,25.595,25.46,25.58,1153,0
+REIT.US,D,20240223,000000,25.55,25.6,25.5,25.5,1935,0
+REIT.US,D,20240226,000000,25.49,25.49,25.12,25.22,3678,0
+REIT.US,D,20240227,000000,25.22,25.2901,25.195,25.2231,2142,0
+REIT.US,D,20240228,000000,25.095,25.5599,25.095,25.3609,3728,0
+REIT.US,D,20240229,000000,25.52,25.575,25.48,25.54,2920,0
+REIT.US,D,20240301,000000,25.27,25.7567,25.2699,25.7567,2795,0
+REIT.US,D,20240304,000000,25.84,26,25.71,25.97,3217,0
+REIT.US,D,20240305,000000,26.046,26.046,25.62,25.71,12228,0
+REIT.US,D,20240306,000000,25.99,25.99,25.675,25.86,5955,0
+REIT.US,D,20240307,000000,25.91,25.91,25.69,25.77,3428,0
+REIT.US,D,20240308,000000,25.9,26.1199,25.9,26.0561,3191,0
+REIT.US,D,20240311,000000,26.11,26.11,25.8531,25.9228,13099,0
+REIT.US,D,20240312,000000,26.04,26.04,25.7699,25.923,5123,0
+REIT.US,D,20240313,000000,25.97,26.03,25.82,25.83,6968,0
+REIT.US,D,20240314,000000,25.88,25.88,25.251,25.4079,5299,0
+REIT.US,D,20240315,000000,25.37,25.43,25.2785,25.3756,2027,0
+REIT.US,D,20240318,000000,25.63,25.63,25.38,25.43,4391,0
+REIT.US,D,20240319,000000,25.43,25.48,25.31,25.48,4260,0
+REIT.US,D,20240320,000000,25.53,25.57,25.2806,25.55,4686,0
+REIT.US,D,20240321,000000,25.58,25.58,25.34,25.5,8575,0
+REIT.US,D,20240322,000000,25.74,25.74,25.14,25.2,11246,0
+REIT.US,D,20240325,000000,25.34,25.34,24.98,24.98,7867,0
+REIT.US,D,20240326,000000,25.09,25.09,24.89,24.93,5755,0
+REIT.US,D,20240327,000000,25.11,25.58,25.11,25.58,9942,0
+REIT.US,D,20240328,000000,25.59,25.81,25.59,25.81,5905,0
+REIT.US,D,20240401,000000,25.81,25.81,25.32,25.34,4967,0
+REIT.US,D,20240402,000000,25.3,25.3,24.9101,25.02,5386,0
+REIT.US,D,20240403,000000,25,25,24.9399,24.98,2272,0
+REIT.US,D,20240404,000000,25.11,25.265,24.8,24.86,5301,0
+REIT.US,D,20240405,000000,24.79,25.02,24.77,25.02,7192,0
+REIT.US,D,20240408,000000,25.15,25.37,25.1399,25.37,3017,0
+REIT.US,D,20240409,000000,25.64,25.67,25.4699,25.67,2551,0
+REIT.US,D,20240410,000000,25.35,25.35,24.6299,24.75,9158,0
+REIT.US,D,20240411,000000,25.04,25.04,24.6001,24.81,6554,0
+REIT.US,D,20240412,000000,24.86,24.86,24.42,24.52,5512,0
+REIT.US,D,20240415,000000,24.85,24.85,24.0371,24.14,6140,0
+REIT.US,D,20240416,000000,23.94,23.9994,23.75,23.86,5548,0
+REIT.US,D,20240417,000000,23.76,23.81,23.7,23.76,2021,0
+REIT.US,D,20240418,000000,23.92,23.92,23.61,23.65,1970,0
+REIT.US,D,20240419,000000,24.07,24.07,23.7803,23.7803,3058,0
+REIT.US,D,20240422,000000,24.13,24.13,23.79,24.04,7236,0
+REIT.US,D,20240423,000000,24.06,24.2601,24.06,24.255,5553,0
+REIT.US,D,20240424,000000,24.29,24.29,24.165,24.24,4951,0
+REIT.US,D,20240425,000000,24.29,24.29,23.96,24.08,5673,0
+REIT.US,D,20240426,000000,24.25,24.25,24.1,24.1,3241,0
+REIT.US,D,20240429,000000,24.32,24.43,24.2701,24.34,9961,0
+REIT.US,D,20240430,000000,24.39,24.39,23.86,23.86,6408,0
+REIT.US,D,20240501,000000,23.91,24.26,23.86,23.86,10488,0
+REIT.US,D,20240502,000000,23.995,24.26,23.995,24.26,1048,0
+REIT.US,D,20240503,000000,24.38,24.46,24.34,24.46,3371,0
+REIT.US,D,20240506,000000,24.8,24.8,24.375,24.51,7725,0
+REIT.US,D,20240507,000000,24.55,24.8,24.55,24.73,6506,0
+REIT.US,D,20240508,000000,24.56,24.57,24.46,24.52,5950,0
+REIT.US,D,20240509,000000,24.78,24.98,24.78,24.98,6307,0
+REIT.US,D,20240510,000000,25.13,25.13,24.86,24.9111,3688,0
+REIT.US,D,20240513,000000,24.99,25.1,24.955,25.05,2249,0
+REIT.US,D,20240514,000000,25.29,25.29,25.11,25.26,4550,0
+REIT.US,D,20240515,000000,25.5,25.59,25.49,25.49,8503,0
+REIT.US,D,20240516,000000,25.54,25.58,25.48,25.48,5697,0
+REIT.US,D,20240517,000000,25.55,25.59,25.465,25.52,13874,0
+REIT.US,D,20240520,000000,25.57,25.57,25.32,25.36,4934,0
+REIT.US,D,20240521,000000,25.42,25.42,25.2703,25.39,7097,0
+REIT.US,D,20240522,000000,25.37,25.37,25.12,25.17,2082,0
+REIT.US,D,20240523,000000,25.26,25.26,24.61,24.65,6198,0
+REIT.US,D,20240524,000000,24.77,24.77,24.6332,24.65,7435,0
+REIT.US,D,20240528,000000,24.68,24.795,24.52,24.52,3736,0
+REIT.US,D,20240529,000000,24.26,24.26,24.14,24.2373,6852,0
+REIT.US,D,20240530,000000,24.3,24.55,24.3,24.5281,4240,0
+REIT.US,D,20240531,000000,24.63,24.95,24.63,24.95,2515,0
+REIT.US,D,20240603,000000,25.05,25.0647,24.95,24.98,2873,0
+REIT.US,D,20240604,000000,24.97,25.27,24.95,25.1379,4487,0
+REIT.US,D,20240605,000000,25.21,25.21,25.0599,25.0869,1825,0
+REIT.US,D,20240606,000000,25.09,25.1023,25.03,25.1023,3121,0
+REIT.US,D,20240607,000000,25.27,25.27,24.765,24.94,4289,0
+REIT.US,D,20240610,000000,24.8,25.06,24.8,24.94,5201,0
+REIT.US,D,20240611,000000,25.06,25.06,24.801,24.93,8429,0
+REIT.US,D,20240612,000000,25.55,25.57,25.2,25.2,5084,0
+REIT.US,D,20240613,000000,25.08,25.25,25.08,25.208,2511,0
+REIT.US,D,20240614,000000,25.22,25.24,25.0499,25.24,3031,0
+REIT.US,D,20240617,000000,25.26,25.2709,25.0399,25.21,9698,0
+REIT.US,D,20240618,000000,25.31,25.43,25.25,25.43,6697,0
+REIT.US,D,20240620,000000,25.26,25.26,24.96,25.0463,19065,0
+REIT.US,D,20240621,000000,25.01,25.02,25.01,25.01,13304,0
+REIT.US,D,20240624,000000,25.17,25.45,25.09,25.2923,3101,0
+REIT.US,D,20240625,000000,25.41,25.41,24.88,25,5188,0
+REIT.US,D,20240626,000000,24.81,24.96,24.81,24.9301,5622,0
+REIT.US,D,20240627,000000,24.92,25.0771,24.87,25.0771,2974,0
+REIT.US,D,20240628,000000,25.34,25.4295,25.2,25.4295,7807,0
+REIT.US,D,20240701,000000,25.6,25.6,25.05,25.21,3158,0
+REIT.US,D,20240702,000000,25.06,25.41,25.06,25.29,9441,0
+REIT.US,D,20240703,000000,25.39,25.43,25.24,25.3,1979,0
+REIT.US,D,20240705,000000,25.38,25.38,25.25,25.33,9489,0
+REIT.US,D,20240708,000000,25.39,25.46,25.27,25.31,5972,0
+REIT.US,D,20240709,000000,25.31,25.46,25.31,25.38,11937,0
+REIT.US,D,20240710,000000,25.66,25.66,25.3495,25.5674,3636,0
+REIT.US,D,20240711,000000,25.99,26.21,25.99,26.17,13032,0
+REIT.US,D,20240712,000000,26.21,26.47,26.21,26.33,12584,0
+REIT.US,D,20240715,000000,26.61,26.61,26.35,26.54,8744,0
+REIT.US,D,20240716,000000,26.86,26.87,26.598,26.86,4084,0
+REIT.US,D,20240717,000000,26.85,27.16,26.79,27.03,7711,0
+REIT.US,D,20240718,000000,26.92,27.34,26.87,27,21142,0
+REIT.US,D,20240719,000000,27.1563,27.1563,26.6916,26.83,12372,0
+REIT.US,D,20240722,000000,26.92,27.17,26.72,27.17,8366,0
+REIT.US,D,20240723,000000,27.22,27.269,27.03,27.23,8718,0
+REIT.US,D,20240724,000000,27.22,27.248,26.77,26.77,12028,0
+REIT.US,D,20240725,000000,26.7,26.92,26.45,26.47,6842,0
+REIT.US,D,20240726,000000,26.61,26.98,26.61,26.85,87034,0
+REIT.US,D,20240729,000000,27.12,27.12,26.905,27.12,4205,0
+REIT.US,D,20240730,000000,27.15,27.33,27.05,27.33,4358,0
+REIT.US,D,20240731,000000,27.39,27.47,27.12,27.12,4743,0
+REIT.US,D,20240801,000000,27.23,27.43,27.12,27.27,4418,0
+REIT.US,D,20240802,000000,27.33,27.33,27.0189,27.26,4415,0
+REIT.US,D,20240805,000000,26.32,27.101,25.98,26.41,18656,0
+REIT.US,D,20240806,000000,26.92,27.25,26.92,27.1,5264,0
+REIT.US,D,20240807,000000,27.36,27.36,26.9,26.92,7279,0
+REIT.US,D,20240808,000000,26.94,27.1987,26.9011,27.1,7878,0
+REIT.US,D,20240809,000000,27.12,27.41,27.12,27.39,10667,0
+REIT.US,D,20240812,000000,27.49,27.49,26.95,27.12,12544,0
+REIT.US,D,20240813,000000,27.18,27.35,27.18,27.35,3371,0
+REIT.US,D,20240814,000000,27.33,27.545,27.33,27.41,10568,0
+REIT.US,D,20240815,000000,27.86,27.86,27.335,27.53,10974,0
+REIT.US,D,20240816,000000,27.4,27.48,27.29,27.43,6778,0
+REIT.US,D,20240819,000000,27.51,27.67,27.455,27.67,6366,0
+REIT.US,D,20240820,000000,27.6,27.6,27.535,27.57,24506,0
+REIT.US,D,20240821,000000,27.75,27.78,27.54,27.78,5866,0
+REIT.US,D,20240822,000000,28,28,27.6901,27.91,4072,0
+REIT.US,D,20240823,000000,28.14,28.43,28.14,28.39,5107,0
+REIT.US,D,20240826,000000,28.76,28.76,28.2801,28.37,8905,0
+REIT.US,D,20240827,000000,28.27,28.51,28.25,28.48,10297,0
+REIT.US,D,20240828,000000,28.55,28.55,28.25,28.49,3987,0
+REIT.US,D,20240829,000000,28.49,28.49,28.22,28.3431,7093,0
+REIT.US,D,20240830,000000,28.4,28.68,28.375,28.68,5060,0
+REIT.US,D,20240903,000000,28.56,28.64,28.31,28.31,11876,0
+REIT.US,D,20240904,000000,28.54,28.7701,28.465,28.63,6317,0
+REIT.US,D,20240905,000000,28.88,28.88,28.49,28.52,10489,0
+REIT.US,D,20240906,000000,28.5,28.5,28.14,28.39,6131,0
+REIT.US,D,20240909,000000,28.62,28.66,28.32,28.62,10764,0
+REIT.US,D,20240910,000000,28.76,28.97,28.62,28.97,8530,0
+REIT.US,D,20240911,000000,28.77,28.93,28.5,28.93,5769,0
+REIT.US,D,20240912,000000,29.03,29.06,28.8,29.0313,14798,0
+REIT.US,D,20240913,000000,29.6,29.6,29.18,29.33,17943,0
+REIT.US,D,20240916,000000,29.56,29.56,29.29,29.42,11605,0
+REIT.US,D,20240917,000000,29.71,29.71,29.19,29.23,9122,0
+REIT.US,D,20240918,000000,29.41,29.4599,29.2002,29.24,18935,0
+REIT.US,D,20240919,000000,29.73,29.73,28.86,29.17,13354,0
+REIT.US,D,20240920,000000,29.16,29.16,28.81,29.03,10176,0
+REIT.US,D,20240923,000000,29.18,29.34,29.18,29.34,10433,0
+REIT.US,D,20240924,000000,29.52,29.52,29.188,29.31,31529,0
+REIT.US,D,20240925,000000,29.74,29.74,29.0999,29.17,17874,0
+REIT.US,D,20240926,000000,29.17,29.17,28.81,28.88,10890,0
+REIT.US,D,20240927,000000,28.95,29.07,28.88,28.95,9187,0
+REIT.US,D,20240930,000000,28.81,29.18,28.742,29.18,9519,0
+REIT.US,D,20241001,000000,29.32,29.32,28.79,28.93,23707,0
+REIT.US,D,20241002,000000,28.92,28.92,28.63,28.78,8213,0
+REIT.US,D,20241003,000000,28.6,28.7098,28.47,28.61,13813,0
+REIT.US,D,20241004,000000,28.48,28.57,28.3999,28.54,14357,0
+REIT.US,D,20241007,000000,28.39,28.39,28.16,28.33,10213,0
+REIT.US,D,20241008,000000,28.22,28.28,28.18,28.22,6949,0
+REIT.US,D,20241009,000000,28.14,28.34,28.14,28.34,3560,0
+REIT.US,D,20241010,000000,28.35,28.35,28.0301,28.17,2098,0
+REIT.US,D,20241011,000000,28.15,28.41,28.15,28.38,4826,0
+REIT.US,D,20241014,000000,28.5,28.58,28.26,28.57,11052,0
+REIT.US,D,20241015,000000,28.79,29,28.79,28.83,7956,0
+REIT.US,D,20241016,000000,28.9601,29.18,28.9601,29.18,4750,0
+REIT.US,D,20241017,000000,29.1391,29.1391,28.87,29.05,8237,0
+REIT.US,D,20241018,000000,29.14,29.25,29,29.25,14015,0
+REIT.US,D,20241021,000000,29.26,29.26,28.67,28.69,12486,0
+REIT.US,D,20241022,000000,28.79,28.88,28.66,28.79,10229,0
+REIT.US,D,20241023,000000,28.85,29.07,28.798,29.07,24110,0
+REIT.US,D,20241024,000000,29.26,29.26,28.91,28.99,6249,0
+REIT.US,D,20241025,000000,29.19,29.19,28.72,28.77,7658,0
+REIT.US,D,20241028,000000,28.88,29.01,28.845,28.89,2516,0
+REIT.US,D,20241029,000000,28.9,28.9,28.7,28.74,4252,0
+REIT.US,D,20241030,000000,28.84,29,28.7899,28.89,9299,0
+REIT.US,D,20241031,000000,28.78,28.78,28.27,28.27,13587,0
+REIT.US,D,20241101,000000,28.42,28.46,28.01,28.0501,13776,0
+REIT.US,D,20241104,000000,28.64,28.64,27.99,28.29,7363,0
+REIT.US,D,20241105,000000,28.37,28.67,28.29,28.67,4505,0
+REIT.US,D,20241106,000000,29.44,29.44,28,28.32,22221,0
+REIT.US,D,20241107,000000,28.45,28.61,28.33,28.51,28262,0
+REIT.US,D,20241108,000000,28.7552,29.03,28.69,29,16193,0
+REIT.US,D,20241111,000000,29.42,29.42,28.88,28.96,11822,0
+REIT.US,D,20241112,000000,28.91,28.93,28.58,28.58,18438,0
+REIT.US,D,20241113,000000,28.87,28.9,28.6494,28.75,14986,0
+REIT.US,D,20241114,000000,28.96,28.96,28.325,28.44,8662,0
+REIT.US,D,20241115,000000,28.44,28.47,28.3,28.42,9248,0
+REIT.US,D,20241118,000000,28.48,28.6,28.36,28.6,7601,0
+REIT.US,D,20241119,000000,28.38,28.8199,28.38,28.81,9060,0
+REIT.US,D,20241120,000000,28.67,28.71,28.44,28.71,7964,0
+REIT.US,D,20241121,000000,28.89,28.9799,28.73,28.9,3242,0
+REIT.US,D,20241122,000000,29.36,29.36,28.9743,29.07,8191,0
+REIT.US,D,20241125,000000,29.62,29.62,29.315,29.45,4866,0
+REIT.US,D,20241126,000000,29.52,29.65,29.3592,29.61,6133,0
+REIT.US,D,20241127,000000,29.99,30,29.7719,29.7719,27808,0
+REIT.US,D,20241129,000000,30.26,30.26,29.64,29.64,6252,0
+REIT.US,D,20241202,000000,29.64,29.64,29.07,29.21,11541,0
+REIT.US,D,20241203,000000,29.24,29.24,28.976,29,7398,0
+REIT.US,D,20241204,000000,28.94,28.98,28.8,28.98,57880,0
+REIT.US,D,20241205,000000,28.88,28.95,28.71,28.93,11793,0
+REIT.US,D,20241206,000000,28.92,29,28.79,28.88,10528,0
+REIT.US,D,20241209,000000,28.95,29.02,28.9002,28.99,10548,0
+REIT.US,D,20241210,000000,28.92,28.92,28.5699,28.63,5299,0
+REIT.US,D,20241211,000000,28.65,28.68,28.5,28.5366,17076,0
+REIT.US,D,20241212,000000,28.46,28.805,28.46,28.508,5713,0
+REIT.US,D,20241213,000000,28.44,28.54,28.42,28.43,3397,0
+REIT.US,D,20241216,000000,28.9,28.9,28.42,28.44,9529,0
+REIT.US,D,20241217,000000,28.5,28.54,28.3108,28.33,16222,0
+REIT.US,D,20241218,000000,28.33,28.34,27.16,27.16,10751,0
+REIT.US,D,20241219,000000,27.2,27.2,26.69,26.7,20488,0
+REIT.US,D,20241220,000000,26.7,27.31,26.7,27.12,7722,0
+REIT.US,D,20241223,000000,26.98,27.2,26.93,27.2,17362,0
+REIT.US,D,20241224,000000,27.25,27.44,27.1701,27.44,6549,0
+REIT.US,D,20241226,000000,27.48,27.54,27.21,27.51,20277,0
+REIT.US,D,20241227,000000,27.5,27.5,27.15,27.15,20536,0
+REIT.US,D,20241230,000000,27.06,27.08,26.7801,27.08,16938,0
+REIT.US,D,20241231,000000,27.15,27.3,27.07,27.26,16171,0
+REIT.US,D,20250102,000000,27.47,27.47,27.0269,27.14,11148,0
+REIT.US,D,20250103,000000,27.15,27.49,27.13,27.49,10826,0
+REIT.US,D,20250106,000000,27.67,27.67,27.0853,27.11,16991,0
+REIT.US,D,20250107,000000,27.15,27.15,26.88,26.96,12241,0
+REIT.US,D,20250108,000000,27,27.01,26.75,27.01,24446,0
+REIT.US,D,20250110,000000,26.78,26.78,26.3302,26.36,11489,0
+REIT.US,D,20250113,000000,26.36,26.65,26.2909,26.65,9438,0
+REIT.US,D,20250114,000000,26.88,26.94,26.71,26.76,5121,0
+REIT.US,D,20250115,000000,27.41,27.41,26.9,26.9,8600,0
+REIT.US,D,20250116,000000,27.26,27.35,26.88,27.35,27543,0
+REIT.US,D,20250117,000000,27.89,27.89,27.2824,27.31,12676,0
+REIT.US,D,20250121,000000,27.53,27.85,27.51,27.85,22601,0
+REIT.US,D,20250122,000000,27.78,27.78,27.36,27.36,11003,0
+REIT.US,D,20250123,000000,27.33,27.56,27.2,27.56,17346,0
+REIT.US,D,20250124,000000,27.46,27.79,27.44,27.7,26005,0
+REIT.US,D,20250127,000000,27.7,27.96,27.575,27.96,9115,0
+REIT.US,D,20250128,000000,27.99,27.99,27.605,27.69,15124,0
+REIT.US,D,20250129,000000,28.1,28.1,27.261,27.31,11258,0
+REIT.US,D,20250130,000000,27.46,27.91,27.46,27.76,11133,0
+REIT.US,D,20250131,000000,28.06,28.06,27.5315,27.64,6106,0
+REIT.US,D,20250203,000000,27.42,27.6,27.11,27.51,20224,0
+REIT.US,D,20250204,000000,27.57,27.57,27.25,27.5,13453,0
+REIT.US,D,20250205,000000,27.54,27.8117,27.49,27.74,11321,0
+REIT.US,D,20250206,000000,27.86,27.89,27.6976,27.89,5744,0
+REIT.US,D,20250207,000000,27.89,27.93,27.709,27.86,15384,0
+REIT.US,D,20250210,000000,28.13,28.13,27.61,27.83,19032,0
+REIT.US,D,20250211,000000,27.67,27.97,27.655,27.96,14180,0
+REIT.US,D,20250212,000000,27.76,27.81,27.5501,27.73,8980,0
+REIT.US,D,20250213,000000,27.79,27.99,27.69,27.98,7227,0
+REIT.US,D,20250214,000000,28.11,28.11,27.84,27.84,5938,0
+REIT.US,D,20250218,000000,27.84,27.957,27.73,27.93,14389,0
+REIT.US,D,20250219,000000,27.72,27.95,27.72,27.92,12296,0
+REIT.US,D,20250220,000000,27.86,28.1,27.86,28.09,9667,0
+REIT.US,D,20250221,000000,28.23,28.23,27.745,27.88,7056,0
+REIT.US,D,20250224,000000,27.76,28.06,27.71,27.9333,12623,0
+REIT.US,D,20250225,000000,27.93,28.2593,27.93,28.18,18691,0
+REIT.US,D,20250226,000000,28.26,28.26,28.04,28.08,8522,0
+REIT.US,D,20250227,000000,28.2,28.3387,28.08,28.22,10672,0
+REIT.US,D,20250228,000000,28.36,28.36,28.015,28.3,26578,0
+REIT.US,D,20250303,000000,28.39,28.6,28.27,28.44,15603,0
+REIT.US,D,20250304,000000,28.32,28.54,28.12,28.12,29853,0
+REIT.US,D,20250305,000000,28.14,28.45,27.8401,28.42,6610,0
+REIT.US,D,20250306,000000,28.48,28.48,27.692,27.77,21650,0
+REIT.US,D,20250307,000000,27.77,27.924,27.54,27.87,7674,0
+REIT.US,D,20250310,000000,27.9,28.04,27.42,27.5,52663,0
+REIT.US,D,20250311,000000,27.5,27.5,27.04,27.26,18962,0
+REIT.US,D,20250312,000000,27.27,27.8,27.1132,27.23,89302,0
+REIT.US,D,20250313,000000,27.17,27.22,26.6302,26.67,9123,0
+REIT.US,D,20250314,000000,26.78,27.11,26.745,27.11,8691,0
+REIT.US,D,20250317,000000,27.14,27.609,27.14,27.54,35815,0
+REIT.US,D,20250318,000000,27.83,27.8899,27.343,27.48,6762,0
+REIT.US,D,20250319,000000,27.7,27.7,27.29,27.46,8664,0
+REIT.US,D,20250320,000000,27.194,27.325,27.15,27.22,6110,0
+REIT.US,D,20250321,000000,27.54,27.54,26.76,26.84,10151,0
+REIT.US,D,20250324,000000,27.06,27.29,27.04,27.29,5931,0
+REIT.US,D,20250325,000000,27.34,27.34,26.83,27.01,8305,0
+REIT.US,D,20250326,000000,27,27.16,27,27.16,3651,0
+REIT.US,D,20250327,000000,27.07,27.35,26.99,27.05,7166,0
+REIT.US,D,20250328,000000,27.04,27.04,26.9321,27.03,2106,0
+REIT.US,D,20250331,000000,26.89,27.322,26.89,27.3,2823,0
+REIT.US,D,20250401,000000,27.3,27.3,26.99,27.28,23518,0
+REIT.US,D,20250402,000000,27.22,27.44,27.21,27.44,7460,0
+REIT.US,D,20250403,000000,27.44,27.44,26.35,26.43,15196,0
+REIT.US,D,20250404,000000,26.32,26.32,25.29,25.37,21474,0
+REIT.US,D,20250407,000000,24.85,25.07,24.08,24.61,37112,0
+REIT.US,D,20250408,000000,25.23,25.64,23.8,24.01,17397,0
+REIT.US,D,20250409,000000,23.85,25.42,23.4,25.42,17337,0
+REIT.US,D,20250410,000000,25.42,25.42,24.4299,24.88,6093,0
+REIT.US,D,20250411,000000,24.87,25.19,24.49,25.19,6362,0
+REIT.US,D,20250414,000000,25.57,25.66,25.39,25.66,12398,0
+REIT.US,D,20250415,000000,25.65,25.78,25.6411,25.69,27307,0
+REIT.US,D,20250416,000000,25.69,25.9,25.555,25.69,16174,0
+REIT.US,D,20250417,000000,26,26.18,25.7915,26.05,13907,0
+REIT.US,D,20250421,000000,26.03,26.09,25.21,25.55,11250,0
+REIT.US,D,20250422,000000,25.83,26.03,25.75,25.99,4279,0
+REIT.US,D,20250423,000000,26.53,26.81,25.9165,26.07,6427,0
+REIT.US,D,20250424,000000,26.09,26.198,26.0275,26.16,3083,0
+REIT.US,D,20250425,000000,26.23,26.23,25.98,26.13,19033,0
+REIT.US,D,20250428,000000,26.08,26.34,26.055,26.3,16811,0
+REIT.US,D,20250429,000000,26.42,26.42,26.21,26.3,6080,0
+REIT.US,D,20250430,000000,26.26,26.46,25.93,26.46,6013,0
+REIT.US,D,20250501,000000,26.62,26.62,26.35,26.44,35588,0
+REIT.US,D,20250502,000000,26.5964,26.8389,26.5964,26.78,5425,0
+REIT.US,D,20250505,000000,26.78,26.83,26.5765,26.7,6757,0
+REIT.US,D,20250506,000000,26.68,26.68,26.48,26.51,11050,0
+REIT.US,D,20250507,000000,26.623,26.72,26.55,26.55,6241,0
+REIT.US,D,20250508,000000,26.71,26.71,26.33,26.45,6648,0
+REIT.US,D,20250509,000000,26.38,26.54,26.352,26.52,4914,0
+REIT.US,D,20250512,000000,26.91,26.91,26.66,26.79,11683,0
+REIT.US,D,20250513,000000,26.75,26.75,26.37,26.48,12363,0
+REIT.US,D,20250514,000000,26.47,26.47,26.12,26.24,11526,0
+REIT.US,D,20250515,000000,26.2,26.64,26.2,26.6,7028,0
+REIT.US,D,20250516,000000,26.73,26.97,26.73,26.97,4224,0
+REIT.US,D,20250519,000000,26.96,26.97,26.74,26.97,13943,0
+REIT.US,D,20250520,000000,26.85,26.85,26.7401,26.83,6126,0
+REIT.US,D,20250521,000000,26.61,26.61,26.13,26.19,11505,0
+REIT.US,D,20250522,000000,26.17,26.19,25.93,26.11,7478,0
+REIT.US,D,20250523,000000,26.1,26.12,25.96,26.09,3936,0
+REIT.US,D,20250527,000000,26.57,26.57,26.248,26.53,24774,0
+REIT.US,D,20250528,000000,26.45,26.46,26.3601,26.46,3721,0
+REIT.US,D,20250529,000000,26.47,26.7624,26.47,26.75,3247,0
+REIT.US,D,20250530,000000,26.63,26.78,26.5908,26.78,7459,0
+REIT.US,D,20250602,000000,26.74,26.85,26.5145,26.85,44601,0
+REIT.US,D,20250603,000000,26.84,26.84,26.62,26.75,22254,0
+REIT.US,D,20250604,000000,26.68,26.82,26.552,26.75,7694,0
+REIT.US,D,20250605,000000,26.72,26.7875,26.63,26.63,4643,0
+REIT.US,D,20250606,000000,26.8,26.88,26.681,26.88,2111,0
+REIT.US,D,20250609,000000,26.88,27.05,26.775,26.93,7929,0
+REIT.US,D,20250610,000000,27.05,27.1,27.0076,27.1,6237,0
+REIT.US,D,20250611,000000,27.1,27.1899,26.92,26.93,8886,0
+REIT.US,D,20250612,000000,26.84,26.97,26.83,26.97,2011,0
+REIT.US,D,20250613,000000,26.78,26.78,26.6,26.75,2768,0
+REIT.US,D,20250616,000000,26.89,27.029,26.59,26.65,11504,0
+REIT.US,D,20250617,000000,26.62,26.89,26.5622,26.71,6913,0
+REIT.US,D,20250618,000000,26.74,26.8409,26.74,26.81,2269,0
+REIT.US,D,20250620,000000,26.66,26.79,26.492,26.55,18545,0
+REIT.US,D,20250623,000000,26.45,26.8,26.45,26.8,6800,0
+REIT.US,D,20250624,000000,26.95,27.01,26.865,26.93,7071,0
+REIT.US,D,20250625,000000,26.94,26.94,26.19,26.21,21467,0
+REIT.US,D,20250626,000000,26.2,26.2,25.79,26.09,24542,0
+REIT.US,D,20250627,000000,26.11,26.323,26.0835,26.16,4799,0
+REIT.US,D,20250630,000000,26.25,26.33,25.9781,26.31,11467,0
+REIT.US,D,20250701,000000,26.18,26.65,26.18,26.44,41930,0
+REIT.US,D,20250702,000000,26.44,26.52,26.245,26.51,18898,0
+REIT.US,D,20250703,000000,26.65,26.65,26.44,26.55,2738,0
+REIT.US,D,20250707,000000,26.42,26.54,26.23,26.3,11279,0
+REIT.US,D,20250708,000000,26.24,26.28,26.15,26.22,6912,0
+REIT.US,D,20250709,000000,26.17,26.215,26.11,26.18,8251,0
+REIT.US,D,20250710,000000,26.15,26.43,26.15,26.32,31804,0
+REIT.US,D,20250711,000000,26.09,26.38,26.0724,26.38,19012,0
+REIT.US,D,20250714,000000,26.33,26.54,26.33,26.54,5609,0
+REIT.US,D,20250715,000000,26.54,26.54,26.1699,26.22,13747,0
+REIT.US,D,20250716,000000,26.4,26.4601,26.25,26.3819,17018,0
+REIT.US,D,20250717,000000,26.43,26.43,26.2794,26.3749,40349,0
+REIT.US,D,20250718,000000,26.45,26.45,26.3399,26.4053,4059,0
+REIT.US,D,20250721,000000,26.46,26.63,26.422,26.4713,11545,0
+REIT.US,D,20250722,000000,26.58,26.88,26.58,26.87,18408,0
+REIT.US,D,20250723,000000,26.99,27.085,26.8428,26.9297,11907,0
+REIT.US,D,20250724,000000,26.83,26.9,26.7768,26.7768,16672,0
+REIT.US,D,20250725,000000,26.78,26.78,26.5412,26.7747,5115,0
+REIT.US,D,20250728,000000,26.77,26.77,26.33,26.3398,11045,0
+REIT.US,D,20250729,000000,26.39,26.81,26.39,26.8076,9851,0
+REIT.US,D,20250730,000000,26.79,26.79,26.3452,26.3452,5937,0
+REIT.US,D,20250731,000000,26.28,26.3,25.9657,25.9657,7882,0
+REIT.US,D,20250801,000000,25.91,25.95,25.65,25.8842,8832,0
+REIT.US,D,20250804,000000,25.9,26.3413,25.9,26.055,5496,0
+REIT.US,D,20250805,000000,26.13,26.27,26.0401,26.2459,8387,0
+REIT.US,D,20250806,000000,26.24,26.2493,25.995,25.995,6158,0
+REIT.US,D,20250807,000000,26.02,26.02,25.85,26.0163,12240,0
+REIT.US,D,20250808,000000,26.12,26.12,25.8242,25.8242,8363,0
+REIT.US,D,20250811,000000,25.8,25.85,25.66,25.6892,15480,0
+REIT.US,D,20250812,000000,25.82,25.8999,25.6275,25.8872,11679,0
+REIT.US,D,20250813,000000,26.05,26.1162,25.8665,26.1162,35650,0
+REIT.US,D,20250814,000000,26.15,26.15,25.7702,25.9139,7911,0
+REIT.US,D,20250815,000000,25.9101,26.1,25.9101,26.0119,6600,0
+REIT.US,D,20250818,000000,26,26.09,25.8428,25.8428,13922,0
+REIT.US,D,20250819,000000,25.77,26.2646,25.77,26.2646,14932,0
+REIT.US,D,20250820,000000,26.33,26.5,26.27,26.3632,21990,0
+REIT.US,D,20250821,000000,26.37,26.37,26.2377,26.2898,7452,0
+REIT.US,D,20250822,000000,26.41,26.865,26.41,26.7003,5105,0
+REIT.US,D,20250825,000000,26.74,26.7603,26.55,26.624,5024,0
+REIT.US,D,20250826,000000,26.65,26.6612,26.5425,26.6057,9471,0
+REIT.US,D,20250827,000000,26.54,26.901,26.54,26.8848,8323,0
+REIT.US,D,20250828,000000,26.93,26.93,26.66,26.8057,3888,0
+REIT.US,D,20250829,000000,26.84,26.9352,26.821,26.9352,7169,0
+REIT.US,D,20250902,000000,26.76,26.76,26.4469,26.5125,8058,0
+REIT.US,D,20250903,000000,26.51,26.56,26.48,26.5434,6661,0
+REIT.US,D,20250904,000000,26.59,26.7427,26.485,26.7427,4534,0
+REIT.US,D,20250905,000000,26.83,27.01,26.83,26.9416,45248,0
+REIT.US,D,20250908,000000,26.91,26.91,26.67,26.8272,7657,0
+REIT.US,D,20250909,000000,26.78,26.785,26.682,26.7655,9006,0
+REIT.US,D,20250910,000000,26.84,26.95,26.7776,26.7895,6208,0
+REIT.US,D,20250911,000000,26.86,27.23,26.86,27.1942,10988,0
+REIT.US,D,20250912,000000,27.2,27.2099,27.1031,27.1316,5366,0
+REIT.US,D,20250915,000000,27.23,27.23,27.045,27.0502,7997,0
+REIT.US,D,20250916,000000,27.12,27.12,26.82,26.8471,13718,0
+REIT.US,D,20250917,000000,27.41,27.41,26.7638,26.7638,18265,0
+REIT.US,D,20250918,000000,26.59,26.74,26.55,26.6425,14365,0
+REIT.US,D,20250919,000000,26.88,26.88,26.47,26.49,15769,0
+REIT.US,D,20250922,000000,26.44,26.51,26.25,26.4932,17041,0
+REIT.US,D,20250923,000000,26.91,26.92,26.5,26.6634,20570,0
+REIT.US,D,20250924,000000,26.92,26.92,26.405,26.4055,15855,0
+REIT.US,D,20250925,000000,26.33,26.54,26.3105,26.3419,12432,0
+REIT.US,D,20250926,000000,26.46,26.6505,26.46,26.6201,5401,0
+REIT.US,D,20250929,000000,26.7,26.7,26.5453,26.5776,5912,0
+REIT.US,D,20250930,000000,26.57,26.8023,26.5601,26.8023,11997,0
+REIT.US,D,20251001,000000,26.8,26.97,26.75,26.9104,16278,0
+REIT.US,D,20251002,000000,26.93,26.93,26.6196,26.7211,10131,0
+REIT.US,D,20251003,000000,26.77,26.98,26.77,26.8091,13073,0
+REIT.US,D,20251006,000000,26.92,26.92,26.575,26.5784,8704,0
+REIT.US,D,20251007,000000,26.53,26.55,26.45,26.4598,7136,0
+REIT.US,D,20251008,000000,26.54,26.54,26.319,26.3584,12112,0
+REIT.US,D,20251009,000000,26.4,26.4,26.15,26.2158,14911,0
+REIT.US,D,20251010,000000,26.22,26.23,25.9006,25.9006,6774,0
+REIT.US,D,20251013,000000,25.9,26.0826,25.9,26.0826,29267,0
+REIT.US,D,20251014,000000,26.06,26.35,26.06,26.325,37555,0
+REIT.US,D,20251015,000000,26.44,26.765,26.44,26.6856,11881,0
+REIT.US,D,20251016,000000,26.71,26.8,26.58,26.6209,5048,0
+REIT.US,D,20251017,000000,26.58,26.876,26.58,26.876,25841,0
+REIT.US,D,20251020,000000,26.91,27.1213,26.91,27.1213,10261,0
+REIT.US,D,20251021,000000,27.07,27.16,27.02,27.0878,5684,0
+REIT.US,D,20251022,000000,27.07,27.2241,27.07,27.2241,4392,0
+REIT.US,D,20251023,000000,27.2,27.26,27.02,27.2303,41382,0
+REIT.US,D,20251024,000000,27.3,27.4382,27.3,27.3221,6379,0
+REIT.US,D,20251027,000000,27.32,27.42,27.25,27.4108,44320,0
+REIT.US,D,20251028,000000,27.53,27.53,26.8222,26.8222,20176,0
+REIT.US,D,20251029,000000,26.7,26.98,26.04,26.1599,17284,0
+REIT.US,D,20251030,000000,26.15,26.44,26.15,26.3791,16904,0
+REIT.US,D,20251031,000000,26.24,26.56,26.24,26.4885,19825,0
+REIT.US,D,20251103,000000,26.41,26.48,26.15,26.4728,22471,0
+REIT.US,D,20251104,000000,26.39,26.5003,26.36,26.4959,4750,0
+REIT.US,D,20251105,000000,26.53,26.61,26.41,26.5345,16511,0
+REIT.US,D,20251106,000000,26.46,26.56,26.4,26.4415,6265,0
+REIT.US,D,20251107,000000,26.44,26.8123,26.44,26.8123,4641,0
+REIT.US,D,20251110,000000,26.8,26.885,26.6,26.781,10451,0
+REIT.US,D,20251111,000000,26.97,26.97,26.87,26.955,3218,0
+REIT.US,D,20251112,000000,26.97,26.97,26.7249,26.7249,18636,0
+REIT.US,D,20251113,000000,26.71,26.71,26.43,26.4494,12954,0
+REIT.US,D,20251114,000000,26.45,26.56,26.401,26.5194,2952,0
+REIT.US,D,20251117,000000,26.57,26.6,26.36,26.4029,5071,0
+REIT.US,D,20251118,000000,26.37,26.51,26.32,26.4599,14053,0
+REIT.US,D,20251119,000000,26.46,26.46,26.1768,26.2334,14019,0
+REIT.US,D,20251120,000000,26.52,26.52,26.1694,26.1694,7037,0
+REIT.US,D,20251121,000000,26.32,26.6,26.225,26.5023,4441,0
+REIT.US,D,20251124,000000,26.54,26.565,26.43,26.5592,8288,0
+REIT.US,D,20251125,000000,26.56,26.84,26.56,26.6996,8631,0
+REIT.US,D,20251126,000000,26.7,27,26.7,26.8731,7703,0
+REIT.US,D,20251128,000000,26.85,26.99,26.82,26.9778,7269,0
+REIT.US,D,20251201,000000,26.97,26.97,26.6943,26.6943,14231,0
+REIT.US,D,20251202,000000,26.78,26.78,26.5404,26.611,10040,0
+REIT.US,D,20251203,000000,26.65,26.68,26.54,26.6172,11279,0
+REIT.US,D,20251204,000000,26.56,26.7388,26.4952,26.4952,5358,0
+REIT.US,D,20251205,000000,26.58,26.65,26.51,26.528,5494,0
+REIT.US,D,20251208,000000,26.62,26.63,26.3406,26.3406,6454,0
+REIT.US,D,20251209,000000,26.37,26.47,26.2274,26.2274,9050,0
+REIT.US,D,20251210,000000,26.22,26.43,26.22,26.2798,6321,0
+REIT.US,D,20251211,000000,26.27,26.4301,26.27,26.3655,9319,0
+REIT.US,D,20251212,000000,26.39,26.63,26.3544,26.4193,4862,0
+REIT.US,D,20251215,000000,26.54,26.64,26.49,26.6299,5994,0
+REIT.US,D,20251216,000000,26.59,26.59,26.3853,26.3853,6206,0
+REIT.US,D,20251217,000000,26.36,26.56,26.36,26.5071,3562,0
+REIT.US,D,20251218,000000,26.26,26.37,26.15,26.203,10916,0
+REIT.US,D,20251219,000000,26.2,26.27,26.09,26.1234,8736,0
+REIT.US,D,20251222,000000,26.14,26.26,26.08,26.2225,8972,0
+REIT.US,D,20251223,000000,26.155,26.2,26.12,26.1701,8691,0
+REIT.US,D,20251224,000000,26.18,26.3706,26.18,26.3706,1863,0
+REIT.US,D,20251226,000000,26.43,26.43,26.29,26.3754,13220,0
+REIT.US,D,20251229,000000,26.36,26.4782,26.36,26.4055,9545,0
+REIT.US,D,20251230,000000,26.41,26.4726,26.38,26.4726,5101,0
+REIT.US,D,20251231,000000,26.5,26.5,26.2301,26.2707,11256,0
+REIT.US,D,20260102,000000,26.23,26.36,26.06,26.2978,12451,0
+REIT.US,D,20260105,000000,26.26,26.405,26.07,26.3187,13676,0
+REIT.US,D,20260106,000000,26.33,26.53,26.33,26.5041,11563,0
+REIT.US,D,20260107,000000,26.57,26.61,26.254,26.2719,12076,0
+REIT.US,D,20260108,000000,26.15,26.6547,26.137,26.4931,7977,0
+REIT.US,D,20260109,000000,26.65,26.66,26.56,26.56,4127,0
+REIT.US,D,20260112,000000,26.56,26.8,26.516,26.5805,6998,0
+REIT.US,D,20260113,000000,26.5424,26.7,26.42,26.6906,8967,0
+REIT.US,D,20260114,000000,26.67,26.885,26.67,26.873,6330,0
+REIT.US,D,20260115,000000,26.92,27.15,26.92,26.9853,55036,0
+REIT.US,D,20260116,000000,27.06,27.3584,26.95,27.3131,6169,0
+REIT.US,D,20260120,000000,27.14,27.21,26.9,26.933,11086,0
+REIT.US,D,20260121,000000,27.12,27.12,26.87,26.9595,6970,0
+REIT.US,D,20260122,000000,26.96,26.97,26.6281,26.6281,6946,0
+REIT.US,D,20260123,000000,26.59,26.76,26.54,26.7109,7180,0
+REIT.US,D,20260126,000000,26.7,26.736,26.64,26.6712,6817,0
+REIT.US,D,20260127,000000,26.66,26.6999,26.58,26.685,11051,0
+REIT.US,D,20260128,000000,26.6,26.75,26.4365,26.4365,10816,0
+REIT.US,D,20260129,000000,26.53,26.8702,26.53,26.8405,5636,0
+REIT.US,D,20260130,000000,26.72,26.98,26.685,26.9458,10680,0
+REIT.US,D,20260202,000000,26.92,26.985,26.7129,26.7129,7143,0
+REIT.US,D,20260203,000000,26.72,26.8127,26.6,26.805,3735,0
+REIT.US,D,20260204,000000,26.9,27.31,26.9,27.1955,6838,0
+REIT.US,D,20260205,000000,27.19,27.3899,27.11,27.3697,4998,0
+REIT.US,D,20260206,000000,27.49,27.788,27.49,27.7702,16101,0
+REIT.US,D,20260209,000000,27.69,27.8291,27.65,27.8291,7137,0
+REIT.US,D,20260210,000000,27.83,28.185,27.83,28.1516,9260,0
+REIT.US,D,20260211,000000,28.19,28.4787,27.7338,28.235,9191,0
+REIT.US,D,20260212,000000,28.71,28.82,28.35,28.3559,9316,0
+REIT.US,D,20260213,000000,28.41,28.765,28.395,28.6763,9587,0
+REIT.US,D,20260217,000000,28.61,29,28.61,28.9968,19437,0
+REIT.US,D,20260218,000000,29.01,29.01,28.56,28.606,9260,0
diff --git a/daily/us/nasdaq etfs/remg.us.txt b/daily/us/nasdaq etfs/remg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04b3f501e601879a7206716883bfe7c1b5d7707d
--- /dev/null
+++ b/daily/us/nasdaq etfs/remg.us.txt	
@@ -0,0 +1,180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REMG.US,D,20250603,000000,24.37,24.39,24.3366,24.3366,911,0
+REMG.US,D,20250604,000000,24.6515,24.72,24.635,24.6881,4602,0
+REMG.US,D,20250605,000000,24.8289,24.93,24.792,24.792,1705,0
+REMG.US,D,20250606,000000,24.84,24.89,24.75,24.8628,788,0
+REMG.US,D,20250609,000000,25.025,25.25,25.025,25.135,1599,0
+REMG.US,D,20250610,000000,25.14,25.66,25.14,25.318,1114516,0
+REMG.US,D,20250611,000000,25.35,25.435,25.25,25.25,576563,0
+REMG.US,D,20250612,000000,25.273,25.293,25.227,25.265,5129,0
+REMG.US,D,20250613,000000,24.9545,25.1095,24.8885,24.9504,12729,0
+REMG.US,D,20250616,000000,25.43,25.48,25.26,25.295,9460,0
+REMG.US,D,20250617,000000,25.0769,25.1804,24.9717,24.9804,5674,0
+REMG.US,D,20250618,000000,24.9507,25.01,24.85,24.9094,9705,0
+REMG.US,D,20250620,000000,24.94,25.13,24.7634,24.7634,16046,0
+REMG.US,D,20250623,000000,24.8537,24.9429,24.76,24.9429,5450,0
+REMG.US,D,20250624,000000,25.4682,25.67,25.4682,25.605,4491,0
+REMG.US,D,20250625,000000,25.56,25.64,25.56,25.5967,4637,0
+REMG.US,D,20250626,000000,25.8233,25.91,25.7808,25.825,7234,0
+REMG.US,D,20250627,000000,25.75,25.81,25.715,25.755,1878,0
+REMG.US,D,20250630,000000,25.73,25.89,25.7218,25.84,9997,0
+REMG.US,D,20250701,000000,25.91,25.92,25.79,25.865,15522,0
+REMG.US,D,20250702,000000,25.86,25.99,25.81,25.9627,13122,0
+REMG.US,D,20250703,000000,26.05,26.05,25.98,26,2410,0
+REMG.US,D,20250707,000000,25.7768,25.9003,25.69,25.695,5826,0
+REMG.US,D,20250708,000000,25.82,25.95,25.82,25.88,1832,0
+REMG.US,D,20250709,000000,25.8592,25.88,25.77,25.83,5293,0
+REMG.US,D,20250710,000000,25.78,25.9018,25.78,25.87,1930,0
+REMG.US,D,20250711,000000,25.82,25.91,25.8011,25.8537,10189,0
+REMG.US,D,20250714,000000,25.87,25.96,25.81,25.925,7233,0
+REMG.US,D,20250715,000000,26.09,26.17,26.04,26.135,5952,0
+REMG.US,D,20250716,000000,25.96,26.25,25.96,26.185,6095,0
+REMG.US,D,20250717,000000,26.102,26.365,26.102,26.3648,5262,0
+REMG.US,D,20250718,000000,26.3246,26.3699,26.18,26.18,3495,0
+REMG.US,D,20250721,000000,26.29,26.57,26.29,26.425,5199,0
+REMG.US,D,20250722,000000,26.32,26.52,26.32,26.46,3629,0
+REMG.US,D,20250723,000000,26.61,26.75,26.61,26.7259,4192,0
+REMG.US,D,20250724,000000,26.66,26.71,26.61,26.6315,5663,0
+REMG.US,D,20250725,000000,26.52,26.705,26.4204,26.56,11808,0
+REMG.US,D,20250728,000000,26.33,26.45,26.24,26.3394,48969,0
+REMG.US,D,20250729,000000,26.48,26.48,26.3245,26.3444,12828,0
+REMG.US,D,20250730,000000,26.24,26.3,26.13,26.14,6275,0
+REMG.US,D,20250731,000000,25.98,26.13,25.98,25.99,11980,0
+REMG.US,D,20250801,000000,25.77,25.79,25.69,25.74,12199,0
+REMG.US,D,20250804,000000,26.11,26.19,26.03,26.135,172326,0
+REMG.US,D,20250805,000000,26.24,26.31,26.1231,26.21,232219,0
+REMG.US,D,20250806,000000,26.29,26.33,26.22,26.33,5033,0
+REMG.US,D,20250807,000000,26.67,26.67,26.4549,26.54,109738,0
+REMG.US,D,20250808,000000,26.48,26.53,26.3997,26.4801,4992,0
+REMG.US,D,20250811,000000,26.51,26.51,26.38,26.4062,3457,0
+REMG.US,D,20250812,000000,26.65,26.81,26.6,26.7606,8484,0
+REMG.US,D,20250813,000000,27.0659,27.1541,27.045,27.075,15541,0
+REMG.US,D,20250814,000000,26.7713,26.8,26.7001,26.75,4511,0
+REMG.US,D,20250815,000000,26.89,26.9,26.79,26.81,5369,0
+REMG.US,D,20250818,000000,26.9104,26.95,26.8317,26.915,6575,0
+REMG.US,D,20250819,000000,26.75,26.81,26.63,26.665,5738,0
+REMG.US,D,20250820,000000,26.6009,26.69,26.536,26.69,5017,0
+REMG.US,D,20250821,000000,26.6652,26.7099,26.644,26.6505,3531,0
+REMG.US,D,20250822,000000,27.1,27.26,27.1,27.2,6039,0
+REMG.US,D,20250825,000000,27.2209,27.2209,27.0305,27.0523,2517,0
+REMG.US,D,20250826,000000,27.04,27.05,26.9704,27,3382,0
+REMG.US,D,20250827,000000,26.6228,26.83,26.6228,26.8,7753,0
+REMG.US,D,20250828,000000,26.8892,26.96,26.8892,26.94,6907,0
+REMG.US,D,20250829,000000,26.715,26.9,26.715,26.845,6297,0
+REMG.US,D,20250902,000000,26.81,26.84,26.695,26.815,7310,0
+REMG.US,D,20250903,000000,26.94,26.94,26.9007,26.92,1984,0
+REMG.US,D,20250904,000000,26.75,26.9,26.75,26.875,5504,0
+REMG.US,D,20250905,000000,27.2415,27.2415,27.08,27.1901,4101,0
+REMG.US,D,20250908,000000,27.34,27.415,27.3102,27.415,5509,0
+REMG.US,D,20250909,000000,27.6,27.6332,27.57,27.595,2376,0
+REMG.US,D,20250910,000000,27.8712,27.89,27.73,27.79,7093,0
+REMG.US,D,20250911,000000,27.97,28.19,27.97,28.1316,4793,0
+REMG.US,D,20250912,000000,28.1,28.15,28.05,28.0998,2568,0
+REMG.US,D,20250915,000000,28.2651,28.36,28.2651,28.315,7440,0
+REMG.US,D,20250916,000000,28.343,28.57,28.343,28.545,6048,0
+REMG.US,D,20250917,000000,28.6514,28.73,28.58,28.6544,6982,0
+REMG.US,D,20250918,000000,28.53,28.62,28.47,28.57,8409,0
+REMG.US,D,20250919,000000,28.5454,28.595,28.499,28.52,7483,0
+REMG.US,D,20250922,000000,28.58,28.64,28.46,28.575,6507,0
+REMG.US,D,20250923,000000,28.6284,28.7116,28.5,28.595,13222,0
+REMG.US,D,20250924,000000,28.52,28.6027,28.4545,28.475,6356,0
+REMG.US,D,20250925,000000,28.3,28.3828,28.191,28.29,6064,0
+REMG.US,D,20250926,000000,28.0818,28.23,28.0704,28.215,3546,0
+REMG.US,D,20250929,000000,28.545,28.6,28.47,28.49,5488,0
+REMG.US,D,20250930,000000,28.5,28.6309,28.4701,28.5997,7450,0
+REMG.US,D,20251001,000000,28.6601,28.82,28.6601,28.765,5541,0
+REMG.US,D,20251002,000000,28.88,28.9611,28.7999,28.935,6634,0
+REMG.US,D,20251003,000000,29.0711,29.15,29.03,29.04,6474,0
+REMG.US,D,20251006,000000,29.1504,29.2781,29.1502,29.25,3738,0
+REMG.US,D,20251007,000000,29.185,29.2,28.955,28.955,5878,0
+REMG.US,D,20251008,000000,29.012,29.22,29.012,29.175,11379,0
+REMG.US,D,20251009,000000,28.96,29.02,28.7438,28.86,5500,0
+REMG.US,D,20251010,000000,28.8938,28.8938,27.73,27.7659,5823,0
+REMG.US,D,20251013,000000,28.59,28.73,28.44,28.585,6437,0
+REMG.US,D,20251014,000000,28.04,28.55,28.04,28.26,22561,0
+REMG.US,D,20251015,000000,28.8812,28.8812,28.7101,28.795,4413,0
+REMG.US,D,20251016,000000,28.979,29.14,28.8298,28.92,25299,0
+REMG.US,D,20251017,000000,28.77,28.97,28.77,28.94,7430,0
+REMG.US,D,20251020,000000,29.23,29.42,29.23,29.345,69658,0
+REMG.US,D,20251021,000000,29.04,29.11,28.91,28.975,9739,0
+REMG.US,D,20251022,000000,29.08,29.1587,28.81,28.93,5832,0
+REMG.US,D,20251023,000000,29.11,29.28,29.1099,29.21,3185,0
+REMG.US,D,20251024,000000,29.48,29.49,29.3769,29.42,8446,0
+REMG.US,D,20251027,000000,29.73,29.78,29.668,29.725,6671,0
+REMG.US,D,20251028,000000,29.61,29.79,29.58,29.755,3933,0
+REMG.US,D,20251029,000000,30.03,30.05,29.86,29.88,11794,0
+REMG.US,D,20251030,000000,29.6024,29.646,29.5494,29.55,3192,0
+REMG.US,D,20251031,000000,29.49,29.55,29.381,29.5,22308,0
+REMG.US,D,20251103,000000,29.72,29.79,29.6511,29.7638,12890,0
+REMG.US,D,20251104,000000,29.27,29.461,29.21,29.2141,5066,0
+REMG.US,D,20251105,000000,29.35,29.54,29.35,29.482,10942,0
+REMG.US,D,20251106,000000,29.32,29.389,29.1618,29.2922,12055,0
+REMG.US,D,20251107,000000,28.92,29.1071,28.8002,29.1071,6667,0
+REMG.US,D,20251110,000000,29.57,29.78,29.57,29.74,4037,0
+REMG.US,D,20251111,000000,29.64,29.8282,29.64,29.76,3455,0
+REMG.US,D,20251112,000000,29.7,29.82,29.7,29.75,3045,0
+REMG.US,D,20251113,000000,29.79,29.83,29.336,29.395,4714,0
+REMG.US,D,20251114,000000,29.17,29.5629,29.17,29.3958,6709,0
+REMG.US,D,20251117,000000,29.31,29.38,29.022,29.0603,7727,0
+REMG.US,D,20251118,000000,28.73,29.07,28.73,28.9861,5931,0
+REMG.US,D,20251119,000000,28.91,28.97,28.7801,28.8557,4936,0
+REMG.US,D,20251120,000000,29.13,29.13,28.4127,28.4127,7451,0
+REMG.US,D,20251121,000000,28.23,28.519,28.07,28.447,3675,0
+REMG.US,D,20251124,000000,28.62,28.77,28.59,28.7476,11209,0
+REMG.US,D,20251125,000000,28.56,28.81,28.56,28.763,4680,0
+REMG.US,D,20251126,000000,28.9996,29.1625,28.9,29.137,2303,0
+REMG.US,D,20251128,000000,29.14,29.24,29.1274,29.2149,6693,0
+REMG.US,D,20251201,000000,29.16,29.2888,29.15,29.19,5230,0
+REMG.US,D,20251202,000000,29.23,29.2451,29.13,29.244,4241,0
+REMG.US,D,20251203,000000,29.14,29.29,29.0805,29.236,6972,0
+REMG.US,D,20251204,000000,29.21,29.32,29.16,29.2286,18706,0
+REMG.US,D,20251205,000000,29.56,29.73,29.4229,29.4229,11908,0
+REMG.US,D,20251208,000000,29.42,29.42,29.3,29.3319,5734,0
+REMG.US,D,20251209,000000,29.14,29.34,29.1,29.3005,6350,0
+REMG.US,D,20251210,000000,29.3601,29.68,29.31,29.6397,9558,0
+REMG.US,D,20251211,000000,29.35,29.5893,29.35,29.546,5181,0
+REMG.US,D,20251212,000000,29.62,29.62,29.24,29.24,7112,0
+REMG.US,D,20251215,000000,29.4,29.4,29.2134,29.2134,4225,0
+REMG.US,D,20251216,000000,28.97,29.01,28.845,28.9697,5236,0
+REMG.US,D,20251217,000000,28.62,28.6301,28.3173,28.3173,4963,0
+REMG.US,D,20251218,000000,28.68,28.89,28.65,28.6501,11125,0
+REMG.US,D,20251219,000000,28.89,29.11,28.89,29.0044,9894,0
+REMG.US,D,20251222,000000,29.09,29.32,29.09,29.1403,21631,0
+REMG.US,D,20251223,000000,29.11,29.55,29.11,29.2051,48225,0
+REMG.US,D,20251224,000000,29.57,29.57,29.305,29.3369,5226,0
+REMG.US,D,20251226,000000,29.45,29.61,29.45,29.5718,8812,0
+REMG.US,D,20251229,000000,29.39,29.47,29.28,29.4514,11645,0
+REMG.US,D,20251230,000000,29.58,29.65,29.525,29.546,4271,0
+REMG.US,D,20251231,000000,29.57,29.5799,29.4291,29.5212,4399,0
+REMG.US,D,20260102,000000,30.07,30.31,30.07,30.2422,2039,0
+REMG.US,D,20260105,000000,30.4694,30.72,30.4215,30.6617,14517,0
+REMG.US,D,20260106,000000,30.62,31.06,30.62,31.0194,22631,0
+REMG.US,D,20260107,000000,30.6216,30.7588,30.6216,30.6605,4254,0
+REMG.US,D,20260108,000000,30.625,30.73,30.61,30.73,2422,0
+REMG.US,D,20260109,000000,30.6807,30.99,30.6279,30.9127,12759,0
+REMG.US,D,20260112,000000,30.93,31.28,30.93,31.28,5104,0
+REMG.US,D,20260113,000000,31.13,31.1582,31.02,31.055,6115,0
+REMG.US,D,20260114,000000,31.19,31.27,31.0401,31.2616,3010,0
+REMG.US,D,20260115,000000,31.375,31.72,31.375,31.5176,9728,0
+REMG.US,D,20260116,000000,31.38,31.38,31.134,31.2922,12539,0
+REMG.US,D,20260120,000000,31.25,31.3511,31.01,31.0503,16532,0
+REMG.US,D,20260121,000000,31.4928,31.705,31.46,31.5733,5131,0
+REMG.US,D,20260122,000000,31.735,32.01,31.735,31.9042,17689,0
+REMG.US,D,20260123,000000,31.7,32.19,31.686,32.1084,14385,0
+REMG.US,D,20260126,000000,32.1,32.2999,32.1,32.1435,4267,0
+REMG.US,D,20260127,000000,32.58,32.89,32.58,32.82,7085,0
+REMG.US,D,20260128,000000,32.93,33.06,32.7984,33.0202,6485,0
+REMG.US,D,20260129,000000,33.19,33.23,32.67,32.8871,8624,0
+REMG.US,D,20260130,000000,32.61,32.61,32.07,32.1331,6292,0
+REMG.US,D,20260202,000000,32.14,32.435,32.0165,32.2504,12192,0
+REMG.US,D,20260203,000000,32.48,32.62,32.19,32.4335,12172,0
+REMG.US,D,20260204,000000,32.59,32.62,31.9389,32.1008,9292,0
+REMG.US,D,20260205,000000,31.81,32.07,31.7201,31.7911,10509,0
+REMG.US,D,20260206,000000,32.34,32.705,32.3,32.705,7761,0
+REMG.US,D,20260209,000000,32.66,33.05,32.65,33.015,7493,0
+REMG.US,D,20260210,000000,33.05,33.18,32.9917,33.1206,9706,0
+REMG.US,D,20260211,000000,33.36,33.6,33.3,33.5675,7419,0
+REMG.US,D,20260212,000000,33.71,33.71,33.16,33.1917,4829,0
+REMG.US,D,20260213,000000,32.92,33.35,32.92,33.2696,6811,0
+REMG.US,D,20260217,000000,33.06,33.23,32.7,33.1259,9966,0
+REMG.US,D,20260218,000000,33.29,33.58,33.29,33.35,5666,0
diff --git a/daily/us/nasdaq etfs/ring.us.txt b/daily/us/nasdaq etfs/ring.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bc5d45edaeb2a6bb0d5532e020a6313d51f5e77
--- /dev/null
+++ b/daily/us/nasdaq etfs/ring.us.txt	
@@ -0,0 +1,3528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RING.US,D,20120207,000000,45.4683,45.609,45.2681,45.2681,555.9407407416,0
+RING.US,D,20120208,000000,44.9985,45.1392,44.8379,44.8379,1336.88109162,0
+RING.US,D,20120209,000000,45.2493,45.3226,44.9103,44.9103,1226.9037037056,0
+RING.US,D,20120210,000000,44.6566,44.6566,44.0827,44.4405,1559.8627680336,0
+RING.US,D,20120213,000000,44.3335,44.5129,44.2958,44.2958,2086.5434697888,0
+RING.US,D,20120214,000000,43.9182,44.495,43.4524,43.49,668.9450292408,0
+RING.US,D,20120215,000000,44.1709,44.1709,44.0272,44.0272,917.1508771944,0
+RING.US,D,20120216,000000,44.605,44.7993,44.5129,44.5129,944.3929824576,0
+RING.US,D,20120217,000000,44.4405,44.5475,44.0272,44.0272,2398.3142300232,0
+RING.US,D,20120221,000000,44.3711,45.1769,44.3711,45.1769,279.4838206632,0
+RING.US,D,20120222,000000,45.3404,45.4683,45.3404,45.4683,279.4838206632,0
+RING.US,D,20120223,000000,46.3652,47.175,46.3652,46.6556,1836.319688112,0
+RING.US,D,20120224,000000,46.2225,46.2949,45.6467,45.8241,1930.1536062408,0
+RING.US,D,20120227,000000,45.8063,45.8063,45.4296,45.4296,834.4155945432,0
+RING.US,D,20120228,000000,45.5902,46.508,45.5902,45.9668,497505.41598517,0
+RING.US,D,20120229,000000,46.5258,46.5258,44.1898,44.1898,5563.4432748624,0
+RING.US,D,20120301,000000,44.9985,45.1214,44.7993,44.7993,6119.384015604,0
+RING.US,D,20120302,000000,44.6199,45.4296,43.938,44.2413,1003.922027292,0
+RING.US,D,20120305,000000,44.388,44.388,43.1283,43.1283,766.814814816,0
+RING.US,D,20120306,000000,41.9627,41.9627,41.4037,41.706,1234.9754385984,0
+RING.US,D,20120307,000000,42.0172,42.1927,42.0172,42.1927,447.9812865504,0
+RING.US,D,20120308,000000,42.7338,43.3642,42.5019,42.8428,1445.8495126728,0
+RING.US,D,20120309,000000,42.8815,43.2195,42.7001,42.7001,1503.360623784,0
+RING.US,D,20120312,000000,43.1114,43.1114,42.5019,42.5514,1141.1415204696,0
+RING.US,D,20120313,000000,42.4484,42.5514,41.5851,41.5851,7810.4124756456,0
+RING.US,D,20120314,000000,41.0816,41.6912,40.2223,40.2223,363.228070176,0
+RING.US,D,20120315,000000,41.0628,41.0628,40.5415,40.5415,560.9855750496,0
+RING.US,D,20120316,000000,40.6515,40.6515,40.6515,40.6515,69.6187134504,0
+RING.US,D,20120319,000000,40.5226,40.707,40.2223,40.2382,1383.2935672536,0
+RING.US,D,20120320,000000,39.3383,39.9488,39.0687,39.9488,935.3122807032,0
+RING.US,D,20120321,000000,40.038,40.038,40.038,40.038,1168.3836257328,0
+RING.US,D,20120322,000000,39.14,39.5722,39.1222,39.4086,751.680311892,0
+RING.US,D,20120326,000000,40.3978,40.7952,40.3978,40.7952,584.1918128664,0
+RING.US,D,20120327,000000,40.7238,40.8448,40.3809,40.3809,4063.1095516632,0
+RING.US,D,20120328,000000,39.8259,39.8259,39.5355,39.6624,363.228070176,0
+RING.US,D,20120329,000000,39.2491,39.2669,39.0865,39.2669,3418.3797271008,0
+RING.US,D,20120330,000000,39.5523,39.5523,39.5523,39.5523,387.4432748544,0
+RING.US,D,20120402,000000,40.0568,40.9716,39.9656,40.6713,2812.9996101408,0
+RING.US,D,20120403,000000,39.6257,39.6257,39.14,39.14,555.9407407416,0
+RING.US,D,20120404,000000,38.3303,38.3303,37.5771,37.5771,110.986354776,0
+RING.US,D,20120405,000000,37.5771,37.8813,37.1836,37.5771,2710.0849902576,0
+RING.US,D,20120409,000000,37.7376,37.9725,37.5572,37.6137,7273.6421052744,0
+RING.US,D,20120410,000000,37.3085,37.9537,37.3085,37.9358,1776.7906432776,0
+RING.US,D,20120411,000000,37.7019,37.7019,37.6137,37.6702,3012.7750487376,0
+RING.US,D,20120412,000000,38.0072,38.8358,38.0072,38.8358,3395.173489284,0
+RING.US,D,20120413,000000,38.4403,38.5642,38.3303,38.3303,887.890838208,0
+RING.US,D,20120416,000000,38.3303,38.3303,37.7376,37.7376,1634.526315792,0
+RING.US,D,20120417,000000,38.6207,38.6207,37.9874,37.9874,9686.08187136,0
+RING.US,D,20120418,000000,37.8268,37.8268,37.6702,37.6702,555.9407407416,0
+RING.US,D,20120419,000000,37.919,38.2411,37.6514,37.6702,976.6799220288,0
+RING.US,D,20120420,000000,37.6702,37.6702,37.467,37.467,1113.8994152064,0
+RING.US,D,20120423,000000,37.5771,37.5771,35.9417,36.6058,11433.612475651,0
+RING.US,D,20120424,000000,36.7871,36.7871,36.1736,36.2846,4068.1543859712,0
+RING.US,D,20120425,000000,37.0577,37.467,36.5532,37.467,6943.7099415312,0
+RING.US,D,20120426,000000,37.4343,37.4522,37.2371,37.2718,2783.7395711544,0
+RING.US,D,20120427,000000,37.7921,38.1687,37.2896,37.7753,2646.5200779768,0
+RING.US,D,20120430,000000,37.7753,37.7753,37.2004,37.5572,13397.061988325,0
+RING.US,D,20120501,000000,37.5572,37.6831,37.362,37.6702,3304.36647174,0
+RING.US,D,20120502,000000,36.6603,37.0577,36.6603,36.9824,6799.4276803224,0
+RING.US,D,20120503,000000,36.248,36.248,35.1508,35.4026,26448.048343121,0
+RING.US,D,20120504,000000,35.7594,35.8149,35.3629,35.3629,1797.9789473712,0
+RING.US,D,20120507,000000,35.3629,35.3629,35.2212,35.3461,983.74269006,0
+RING.US,D,20120508,000000,35.3461,35.3461,33.4074,33.4966,6412.9933723296,0
+RING.US,D,20120509,000000,33.6057,34.3817,33.6057,33.7851,2315.578947372,0
+RING.US,D,20120510,000000,34.0893,34.0893,34.0893,34.0893,135.2015594544,0
+RING.US,D,20120511,000000,34.2548,34.4144,33.7514,33.7514,9638.6604288648,0
+RING.US,D,20120514,000000,33.7514,33.7514,32.7236,32.7236,3738.222222228,0
+RING.US,D,20120515,000000,32.7057,32.7057,31.9346,31.9346,3617.146198836,0
+RING.US,D,20120516,000000,32.0932,33.5353,31.45,31.8613,55812.010916266,0
+RING.US,D,20120517,000000,32.3469,33.4778,32.3113,33.1924,213232.02962996,0
+RING.US,D,20120518,000000,34.0893,34.2162,33.459,33.459,2877.5734892832,0
+RING.US,D,20120521,000000,33.9654,34.3976,33.6245,34.128,17519.700584822,0
+RING.US,D,20120522,000000,34.1458,34.7712,33.4233,33.4233,22253.77309945,0
+RING.US,D,20120523,000000,33.9654,34.8446,33.9654,34.8446,1527.5758284624,0
+RING.US,D,20120524,000000,35.5651,35.5651,34.7573,34.8961,4676.561403516,0
+RING.US,D,20120525,000000,35.687,35.687,35.0448,35.4749,6463.4417154096,0
+RING.US,D,20120529,000000,36.4987,36.4987,34.8446,35.2043,4997.4128655048,0
+RING.US,D,20120530,000000,35.2212,35.2212,33.9456,34.8961,6112.3212475728,0
+RING.US,D,20120531,000000,37.0389,37.0389,34.3817,34.6325,1196.6346978576,0
+RING.US,D,20120601,000000,35.9417,38.2044,35.9417,36.9824,2473.9867446432,0
+RING.US,D,20120604,000000,37.1469,37.1469,35.9942,36.4987,1404.4818713472,0
+RING.US,D,20120605,000000,37.1836,37.3253,37.0577,37.3085,1889.7949317768,0
+RING.US,D,20120606,000000,38.1687,38.2411,37.1083,37.5404,4786.5387914304,0
+RING.US,D,20120607,000000,37.5572,37.5572,36.3183,36.354,17375.418323614,0
+RING.US,D,20120608,000000,36.4085,36.4085,36.2658,36.2658,235.0892787528,0
+RING.US,D,20120611,000000,36.3897,36.3897,36.0329,36.0329,1871.633528268,0
+RING.US,D,20120612,000000,36.1925,36.6424,36.1925,36.6424,724.4382066288,0
+RING.US,D,20120613,000000,37.1281,37.1281,36.6424,36.6424,590.245614036,0
+RING.US,D,20120614,000000,37.2004,37.2004,35.7038,36.696,2655.6007797312,0
+RING.US,D,20120615,000000,36.8585,36.8585,36.5711,36.8248,4658.4000000072,0
+RING.US,D,20120618,000000,36.7515,37.3818,36.6424,37.3085,1616.3649122832,0
+RING.US,D,20120619,000000,38.3303,38.3303,37.2896,37.467,3719.0518518576,0
+RING.US,D,20120620,000000,37.467,38.1509,36.7515,36.9308,6446.2892787624,0
+RING.US,D,20120621,000000,35.2727,35.4194,35.131,35.131,542.8241715408,0
+RING.US,D,20120622,000000,34.8961,34.8961,34.4332,34.4332,927.2405458104,0
+RING.US,D,20120625,000000,34.5066,35.0785,34.5066,35.0785,2210.6463937656,0
+RING.US,D,20120626,000000,34.1974,34.4332,34.1974,34.4144,1140.132553608,0
+RING.US,D,20120627,000000,34.4144,34.576,34.1091,34.4868,6245.504873304,0
+RING.US,D,20120628,000000,33.6929,33.8951,32.9357,32.9357,3521.294346984,0
+RING.US,D,20120629,000000,34.1458,34.7207,34.1458,34.7207,3407.2810916232,0
+RING.US,D,20120702,000000,34.8624,35.2578,34.5581,34.8277,3360.8686159896,0
+RING.US,D,20120703,000000,35.7782,35.8872,35.5819,35.8872,334.9769980512,0
+RING.US,D,20120705,000000,35.9417,36.1925,35.7227,35.7594,2100.6690058512,0
+RING.US,D,20120706,000000,35.7395,35.7395,34.5393,34.5393,1168.3836257328,0
+RING.US,D,20120709,000000,34.5393,34.5393,34.2707,34.3629,6800.436647184,0
+RING.US,D,20120710,000000,34.6136,34.6136,34.1091,34.2707,1129.0339181304,0
+RING.US,D,20120711,000000,33.2479,33.2479,32.4015,32.8703,3476.8998050736,0
+RING.US,D,20120712,000000,31.6274,32.1844,31.6274,32.1844,4266.9208577064,0
+RING.US,D,20120713,000000,32.6175,33.0298,32.6175,33.0298,2495.1750487368,0
+RING.US,D,20120716,000000,33.0487,33.0487,32.7057,32.7236,2783.7395711544,0
+RING.US,D,20120717,000000,32.6175,32.6175,31.9148,32.3113,2059.3013645256,0
+RING.US,D,20120718,000000,32.2568,32.3469,31.7374,32.3271,3084.4116959112,0
+RING.US,D,20120719,000000,32.672,32.672,32.0754,32.0754,5645.169590652,0
+RING.US,D,20120720,000000,32.4877,32.4877,32.2568,32.454,1781.8354775856,0
+RING.US,D,20120723,000000,31.8613,31.8613,31.3965,31.559,3225.6670565352,0
+RING.US,D,20120724,000000,31.45,31.7731,31.2686,31.2686,2749.43469786,0
+RING.US,D,20120725,000000,32.2013,32.5977,32.2013,32.5977,1503.360623784,0
+RING.US,D,20120726,000000,32.6175,33.1022,32.6175,33.1022,2289.3458089704,0
+RING.US,D,20120727,000000,33.0655,33.5353,33.0655,33.5165,4175.1048733008,0
+RING.US,D,20120730,000000,33.7851,33.9278,33.4233,33.4233,3743.267056536,0
+RING.US,D,20120731,000000,33.6592,33.8951,33.6057,33.6929,1349.9976608208,0
+RING.US,D,20120801,000000,33.2479,33.2479,32.0585,32.8148,1229.9306042904,0
+RING.US,D,20120802,000000,32.7057,33.2479,32.5789,32.5789,5065.013645232,0
+RING.US,D,20120803,000000,32.672,33.4411,32.672,33.2479,2853.3582846048,0
+RING.US,D,20120806,000000,33.8594,34.2548,33.8594,34.0893,24245.473684248,0
+RING.US,D,20120807,000000,34.0695,34.2162,34.0368,34.0368,3543.4916179392,0
+RING.US,D,20120808,000000,34.6473,34.8099,34.0368,34.4669,7115.2343080032,0
+RING.US,D,20120809,000000,34.1458,34.8783,34.1458,34.7008,1920.0639376248,0
+RING.US,D,20120810,000000,34.791,35.0448,34.791,35.0448,5138.6682261288,0
+RING.US,D,20120813,000000,35.0448,35.2906,34.2707,34.4332,4813.7808966936,0
+RING.US,D,20120814,000000,34.4144,34.6325,34.1805,34.2162,2440.6908382104,0
+RING.US,D,20120815,000000,34.0546,34.3242,33.7851,34.3242,1019.056530216,0
+RING.US,D,20120816,000000,35.1141,35.3827,34.5581,35.3461,1836.319688112,0
+RING.US,D,20120817,000000,35.131,35.131,34.8783,34.8783,965.5812865512,0
+RING.US,D,20120820,000000,34.8624,34.8624,34.8624,34.8624,1212.7781676432,0
+RING.US,D,20120821,000000,35.5294,36.4789,35.5294,36.0517,6320.1684210624,0
+RING.US,D,20120822,000000,36.1568,36.1568,35.7395,35.7395,1345.9617933744,0
+RING.US,D,20120823,000000,36.4274,37.0577,36.4274,36.6603,3431.4962963016,0
+RING.US,D,20120824,000000,36.5711,37.0191,36.3728,36.696,2139.009746592,0
+RING.US,D,20120827,000000,36.5711,36.7316,36.1033,36.1191,2742.3719298288,0
+RING.US,D,20120828,000000,36.1191,36.3362,35.9417,36.248,7552.116959076,0
+RING.US,D,20120829,000000,36.3005,36.3005,35.6711,35.6711,1723.3153996128,0
+RING.US,D,20120830,000000,35.6563,35.6563,35.4194,35.4194,2136.9918128688,0
+RING.US,D,20120831,000000,35.1677,36.3897,35.1677,36.3897,1808.0686159872,0
+RING.US,D,20120904,000000,35.9754,36.1191,35.9417,35.9417,3555.5992202784,0
+RING.US,D,20120905,000000,36.1191,36.2846,35.8872,36.248,2866.4748538056,0
+RING.US,D,20120906,000000,36.9308,37.2896,36.913,37.2371,2416.475633532,0
+RING.US,D,20120907,000000,38.4056,38.4056,38.1687,38.3115,6192.0296296392,0
+RING.US,D,20120910,000000,38.475,38.475,37.9537,37.9537,3617.146198836,0
+RING.US,D,20120911,000000,37.9725,38.2926,37.9537,38.1866,2290.354775832,0
+RING.US,D,20120912,000000,38.4562,38.4562,37.4006,37.5771,2254.0319688144,0
+RING.US,D,20120913,000000,37.8625,39.8586,37.6137,39.8586,6296.9621832456,0
+RING.US,D,20120914,000000,40.0568,41.5138,40.0568,41.0975,67155.825341234,0
+RING.US,D,20120917,000000,41.7427,41.7427,40.707,41.0261,11186.415594559,0
+RING.US,D,20120918,000000,41.4037,41.4037,40.7952,41.0073,3170.1738791472,0
+RING.US,D,20120919,000000,40.4334,41.9449,40.4334,41.7427,6617.8136452344,0
+RING.US,D,20120920,000000,41.6912,41.7239,40.9914,41.6198,2805.9368421096,0
+RING.US,D,20120921,000000,41.5693,41.7239,41.5693,41.7239,976.6799220288,0
+RING.US,D,20120924,000000,41.3859,41.3859,40.3095,40.3095,4719.9469785648,0
+RING.US,D,20120925,000000,40.9914,40.9914,39.7506,39.7506,3830.0382066336,0
+RING.US,D,20120926,000000,39.8427,39.8427,38.9428,39.6812,5845.9539961104,0
+RING.US,D,20120927,000000,40.1272,40.8993,40.1272,40.8993,1293.4955165712,0
+RING.US,D,20120928,000000,40.9359,41.154,40.3621,40.8448,1167.3746588712,0
+RING.US,D,20121001,000000,40.9359,41.5494,40.9359,40.9914,6875.1001949424,0
+RING.US,D,20121002,000000,41.154,41.154,40.6713,40.7407,7163.66471736,0
+RING.US,D,20121003,000000,41.0073,41.0073,40.3462,40.3462,1146.1863547776,0
+RING.US,D,20121004,000000,40.707,41.2412,40.707,41.0628,3879.477582852,0
+RING.US,D,20121005,000000,41.2412,41.3671,40.5415,40.5415,3218.604288504,0
+RING.US,D,20121008,000000,40.2927,40.9359,40.2927,40.3294,90459.93294361,0
+RING.US,D,20121009,000000,40.7952,40.7952,35.9417,39.8745,9693.1446393912,0
+RING.US,D,20121010,000000,39.591,39.8923,39.4988,39.7704,14028.675243686,0
+RING.US,D,20121011,000000,40.0568,40.3095,39.8745,39.9488,2052.2385964944,0
+RING.US,D,20121012,000000,39.6445,39.698,39.3551,39.3898,4148.8717348992,0
+RING.US,D,20121015,000000,39.6257,39.6257,38.6712,39.1569,8623.6397660952,0
+RING.US,D,20121016,000000,39.8923,39.9309,39.7892,39.8427,3657.5048733,0
+RING.US,D,20121017,000000,39.6812,40.3621,39.6624,40.3294,9267.360623796,0
+RING.US,D,20121018,000000,39.7169,39.7169,39.7169,39.7169,250.2237816768,0
+RING.US,D,20121019,000000,39.1767,39.2322,38.7248,39.0865,7178.799220284,0
+RING.US,D,20121022,000000,37.81,39.5355,37.81,39.2491,3888.5582846064,0
+RING.US,D,20121023,000000,38.4403,38.5642,38.3303,38.4562,5115.461988312,0
+RING.US,D,20121024,000000,38.8358,38.8358,38.1509,38.257,7866.9146198952,0
+RING.US,D,20121025,000000,39.0489,39.14,38.7426,38.7981,5766.245614044,0
+RING.US,D,20121026,000000,39.14,39.14,38.4928,38.4928,1060.4241715416,0
+RING.US,D,20121031,000000,38.8179,39.698,36.913,39.3383,1638.5621832384,0
+RING.US,D,20121101,000000,39.1053,39.1053,38.9597,38.9953,4920.7313840232,0
+RING.US,D,20121102,000000,38.027,38.027,37.4343,37.7564,1923.0908382096,0
+RING.US,D,20121105,000000,37.5047,37.7376,37.2004,37.3818,19023.061208606,0
+RING.US,D,20121106,000000,37.6514,38.027,37.5404,38.027,11162.200389881,0
+RING.US,D,20121107,000000,38.2768,38.367,37.3818,38.2926,5258.7352826592,0
+RING.US,D,20121108,000000,38.4562,38.8903,38.367,38.8903,1829.2569200808,0
+RING.US,D,20121109,000000,38.9428,38.9428,38.4056,38.4235,5377.793372328,0
+RING.US,D,20121112,000000,38.0964,38.0964,37.6831,37.6831,16208.043664742,0
+RING.US,D,20121113,000000,37.467,37.5572,37.1083,37.1083,1010.9847953232,0
+RING.US,D,20121114,000000,36.5879,36.5879,35.6563,35.6563,10842.357894754,0
+RING.US,D,20121115,000000,35.5819,35.5819,34.8446,34.8624,2546.6323586784,0
+RING.US,D,20121116,000000,34.6473,35.3827,34.6473,35.3827,1058.4062378184,0
+RING.US,D,20121119,000000,35.8515,36.462,35.131,36.1925,4331.4947368488,0
+RING.US,D,20121120,000000,36.3005,36.3005,35.7782,35.907,9966.5746588848,0
+RING.US,D,20121121,000000,36.5176,36.5176,36.1736,36.4085,738.5637426912,0
+RING.US,D,20121123,000000,36.9308,37.0012,36.9308,37.0012,1472.0826510744,0
+RING.US,D,20121126,000000,36.7316,36.8248,36.462,36.8248,2107.7317738824,0
+RING.US,D,20121127,000000,36.6603,36.6603,36.0517,36.0517,2367.0362573136,0
+RING.US,D,20121128,000000,35.3827,36.248,34.7712,36.1925,28450.847563397,0
+RING.US,D,20121129,000000,36.2846,36.8585,36.2291,36.4789,12277.108771949,0
+RING.US,D,20121130,000000,36.1736,36.1736,35.6711,35.9586,3312.4382066328,0
+RING.US,D,20121203,000000,35.7038,35.8694,35.0448,35.0626,7705.4799220392,0
+RING.US,D,20121204,000000,34.8961,35.0626,34.8624,35.0626,1874.6604288528,0
+RING.US,D,20121205,000000,35.4026,35.4026,34.1805,34.1805,8128.2370370496,0
+RING.US,D,20121206,000000,34.3817,34.5393,34.1458,34.4144,15175.870565326,0
+RING.US,D,20121207,000000,34.128,34.7395,34.128,34.3976,7021.4003898744,0
+RING.US,D,20121210,000000,35.3461,35.3461,34.7712,35.0626,45343.979727166,0
+RING.US,D,20121211,000000,35.1508,35.1508,34.8446,34.9149,16273.626510746,0
+RING.US,D,20121212,000000,34.7008,36.3728,34.7008,35.4749,10518.47953218,0
+RING.US,D,20121213,000000,35.0448,35.0448,34.2548,34.4501,560842.30175525,0
+RING.US,D,20121214,000000,34.3976,34.8624,34.3976,34.682,8094.9411306168,0
+RING.US,D,20121217,000000,34.9526,34.9526,34.5393,34.9149,15382.708771954,0
+RING.US,D,20121218,000000,35.241,35.241,33.9654,34.0893,18166.448343108,0
+RING.US,D,20121219,000000,34.236,34.3242,33.8594,33.9278,9139.2218323728,0
+RING.US,D,20121220,000000,33.8227,33.8227,32.9922,33.6057,18242.120857728,0
+RING.US,D,20121221,000000,33.4074,33.8762,33.4074,33.5512,6644.046783636,0
+RING.US,D,20121224,000000,34.1458,34.1458,33.675,33.675,2666.6994152088,0
+RING.US,D,20121226,000000,33.7325,33.7851,33.569,33.7851,1949.3239766112,0
+RING.US,D,20121227,000000,33.9278,34.3817,33.7514,34.0893,8229.1337232096,0
+RING.US,D,20121228,000000,34.0546,34.1974,33.6929,33.7127,7371.5118908496,0
+RING.US,D,20121231,000000,34.1458,34.791,33.6592,34.6642,23776.304093604,0
+RING.US,D,20130102,000000,35.8149,35.9942,35.2212,35.5482,23734.936452278,0
+RING.US,D,20130103,000000,35.2212,35.4382,34.344,34.344,12697.847953236,0
+RING.US,D,20130104,000000,34.1627,34.2548,33.7682,34.2548,7149.5391812976,0
+RING.US,D,20130107,000000,33.7127,34.0368,33.6929,33.6929,7828.5738791544,0
+RING.US,D,20130108,000000,34.019,34.019,33.3529,33.7514,24299.957894774,0
+RING.US,D,20130109,000000,33.5165,33.6057,33.4411,33.5353,2253.0230019528,0
+RING.US,D,20130110,000000,34.1974,34.5195,34.128,34.2707,12449.642105282,0
+RING.US,D,20130111,000000,34.1974,34.1974,34.0695,34.0695,2777.6857699848,0
+RING.US,D,20130114,000000,34.4868,34.5393,34.236,34.3054,5438.331384024,0
+RING.US,D,20130115,000000,34.344,34.5581,34.1974,34.5581,2115.8035087752,0
+RING.US,D,20130116,000000,34.1805,34.4868,34.1805,34.4501,5462.5465887024,0
+RING.US,D,20130117,000000,34.4669,34.4669,34.1805,34.2885,5887.321637436,0
+RING.US,D,20130118,000000,34.682,34.682,34.1458,34.2162,8517.6982456272,0
+RING.US,D,20130122,000000,34.5581,34.7712,34.1805,34.7712,10193.592202745,0
+RING.US,D,20130123,000000,34.6473,34.6473,34.0546,34.1627,4786.5387914304,0
+RING.US,D,20130124,000000,33.9654,33.9654,33.3529,33.4074,4086.31578948,0
+RING.US,D,20130125,000000,33.2479,33.2479,32.5075,32.672,12141.907212494,0
+RING.US,D,20130128,000000,32.7612,32.7612,32.0754,32.1844,22812.740740776,0
+RING.US,D,20130129,000000,32.5263,32.6354,32.1844,32.4015,6248.5317738888,0
+RING.US,D,20130130,000000,32.7434,32.7612,32.2568,32.2568,31695.684990302,0
+RING.US,D,20130131,000000,32.1666,32.1666,31.9525,32.0585,2725.2194931816,0
+RING.US,D,20130201,000000,32.2736,32.454,32.2568,32.4391,14115.446393784,0
+RING.US,D,20130204,000000,32.4015,32.6354,32.2409,32.4877,6022.5231968904,0
+RING.US,D,20130205,000000,32.6354,32.6354,32.3113,32.3469,5976.1107212568,0
+RING.US,D,20130206,000000,32.1666,32.4015,32.1666,32.3668,2161.2070175472,0
+RING.US,D,20130207,000000,32.3271,32.4391,32.2736,32.3668,1596.1855750512,0
+RING.US,D,20130208,000000,32.5263,32.5789,32.454,32.4698,1357.060428852,0
+RING.US,D,20130211,000000,32.5442,32.5442,31.6809,31.7899,8919.267056544,0
+RING.US,D,20130212,000000,31.8791,31.8791,31.5402,31.8425,3087.438596496,0
+RING.US,D,20130213,000000,32.0754,32.0754,31.45,31.45,37247.020662826,0
+RING.US,D,20130214,000000,31.7731,31.8276,31.559,31.6809,3051.1157894784,0
+RING.US,D,20130215,000000,31.0526,31.2686,30.3717,30.553,9573.0775828608,0
+RING.US,D,20130219,000000,30.442,30.442,29.8821,30.0099,9636.6424951416,0
+RING.US,D,20130220,000000,29.7027,29.8137,28.7542,28.7542,9652.7859649272,0
+RING.US,D,20130221,000000,28.9692,29.1665,28.555,28.8582,9998.861598456,0
+RING.US,D,20130222,000000,28.8959,29.0396,28.8424,28.8761,3333.6265107264,0
+RING.US,D,20130225,000000,29.2358,29.6174,29.1853,29.5817,4045.957115016,0
+RING.US,D,20130226,000000,29.3974,29.8315,29.3974,29.7027,3541.473684216,0
+RING.US,D,20130227,000000,29.6511,29.6511,29.3637,29.3637,1761.6561403536,0
+RING.US,D,20130228,000000,29.3122,29.3122,28.8602,28.8602,4653.3551656992,0
+RING.US,D,20130301,000000,28.3974,28.6263,28.3974,28.5748,698.2050682272,0
+RING.US,D,20130304,000000,28.3052,28.3052,27.8027,27.8721,4272.974658876,0
+RING.US,D,20130305,000000,28.0168,28.103,27.8027,27.8027,803.1376218336,0
+RING.US,D,20130306,000000,27.5847,28.5024,27.5847,28.5024,1843.3824561432,0
+RING.US,D,20130307,000000,28.6263,28.6263,28.322,28.322,3363.8955165744,0
+RING.US,D,20130308,000000,28.3052,28.6987,27.8721,28.3974,35320.902924031,0
+RING.US,D,20130311,000000,28.4132,28.5222,28.2883,28.4846,47186.353216447,0
+RING.US,D,20130312,000000,28.9108,29.0584,28.7542,28.9296,2371.07212476,0
+RING.US,D,20130313,000000,28.6808,28.6808,28.322,28.3974,9624.5348928024,0
+RING.US,D,20130314,000000,28.4469,28.6987,28.213,28.5936,6502.791423012,0
+RING.US,D,20130315,000000,28.7898,28.8245,28.5936,28.6808,8966.6884990392,0
+RING.US,D,20130318,000000,28.9108,29.3459,28.8959,28.8959,14884.279142323,0
+RING.US,D,20130319,000000,28.8959,29.1665,28.8057,28.9108,69491.583625838,0
+RING.US,D,20130320,000000,28.9861,29.1328,28.7542,28.8959,10086.641715415,0
+RING.US,D,20130321,000000,29.1139,29.4717,28.9296,29.3815,7820.5021442616,0
+RING.US,D,20130322,000000,29.3815,29.5084,29.326,29.3815,3472.8639376272,0
+RING.US,D,20130325,000000,29.4916,29.4916,28.8582,28.9692,31508.017154045,0
+RING.US,D,20130326,000000,28.8424,28.8424,28.6263,28.8057,9075.656920092,0
+RING.US,D,20130327,000000,28.7542,29.1853,28.7542,29.1665,12287.198440565,0
+RING.US,D,20130328,000000,29.0773,29.0773,28.7542,28.8245,7060.7500974768,0
+RING.US,D,20130401,000000,29.1139,29.1139,28.5748,28.6451,20683.8206628,0
+RING.US,D,20130402,000000,28.1793,28.6451,27.4955,27.4955,24441.213255398,0
+RING.US,D,20130403,000000,27.7085,27.7085,26.203,26.2734,23753.097855787,0
+RING.US,D,20130404,000000,26.0752,26.7789,26.0554,26.6124,6062.8818713544,0
+RING.US,D,20130405,000000,27.0643,27.1743,26.6312,26.8126,8431.9360623912,0
+RING.US,D,20130408,000000,26.8314,26.8631,26.434,26.5232,5694.6089668704,0
+RING.US,D,20130409,000000,26.7789,27.6025,26.7789,27.5321,6927.5664717456,0
+RING.US,D,20130410,000000,27.4786,27.4786,26.5232,26.54,12239.77699807,0
+RING.US,D,20130411,000000,26.6887,26.6887,26.2546,26.2734,7972.8561403632,0
+RING.US,D,20130412,000000,26.2367,26.9365,24.7273,24.8006,86541.105653155,0
+RING.US,D,20130415,000000,23.3387,23.3387,22.1038,22.195,131976.90136473,0
+RING.US,D,20130416,000000,23.0731,23.2188,22.1216,22.195,70552.00779738,0
+RING.US,D,20130417,000000,22.0136,22.412,21.1325,21.1325,70787.097076133,0
+RING.US,D,20130418,000000,21.3129,21.6895,21.0998,21.4953,218938.74619917,0
+RING.US,D,20130419,000000,21.8352,22.1216,21.4576,21.7638,25723.610136492,0
+RING.US,D,20130422,000000,22.2128,22.412,21.9264,22.195,24756.010916218,0
+RING.US,D,20130423,000000,21.9264,22.195,21.4774,21.635,124833.4159846,0
+RING.US,D,20130424,000000,21.8521,22.8907,21.8521,22.8204,39165.066666727,0
+RING.US,D,20130425,000000,23.1841,23.6509,23.0196,23.1296,81031.137621958,0
+RING.US,D,20130426,000000,23.306,23.306,22.4289,22.5171,50330.293957193,0
+RING.US,D,20130429,000000,23.0384,23.0384,22.7004,22.7163,22639.198440581,0
+RING.US,D,20130430,000000,22.7312,22.8015,21.9898,22.8015,30502.07719303,0
+RING.US,D,20130501,000000,22.2128,23.1474,21.8887,22.2297,57020.753216462,0
+RING.US,D,20130502,000000,22.5359,22.5359,22.195,22.3744,10310.63235869,0
+RING.US,D,20130503,000000,22.3744,22.751,22.2663,22.3744,31801.62651077,0
+RING.US,D,20130506,000000,22.5359,22.9631,22.3555,22.4289,10215.7894737,0
+RING.US,D,20130507,000000,22.1761,22.1761,21.8164,21.9997,19404.450682291,0
+RING.US,D,20130508,000000,22.3377,23.1673,22.2862,23.1474,18385.394152075,0
+RING.US,D,20130509,000000,22.8035,23.5954,22.751,22.857,33295.9064328,0
+RING.US,D,20130510,000000,22.3932,22.6648,22.0136,22.6648,83138.86939584,0
+RING.US,D,20130513,000000,22.5894,22.5894,22.0869,22.0869,25568.229239806,0
+RING.US,D,20130514,000000,21.9997,22.3228,21.8164,21.9631,34067.766081924,0
+RING.US,D,20130515,000000,21.7083,21.7083,20.8818,20.9184,76642.131773998,0
+RING.US,D,20130516,000000,20.7727,21.1186,20.3951,20.8649,50855.965692086,0
+RING.US,D,20130517,000000,20.7222,21.3506,19.9452,20.0016,82674.744639504,0
+RING.US,D,20130520,000000,19.9452,21.2039,19.8728,21.2039,89882.803898774,0
+RING.US,D,20130521,000000,20.6479,20.8084,20.3049,20.522,36407.560233974,0
+RING.US,D,20130522,000000,20.8451,21.4774,20.5765,20.6667,33861.936842158,0
+RING.US,D,20130523,000000,21.1662,21.3317,20.7727,20.9006,233996.56764169,0
+RING.US,D,20130524,000000,20.8649,21.0433,20.5051,20.6667,48105.522027365,0
+RING.US,D,20130528,000000,20.5765,20.9908,20.3773,20.4486,33333.238206679,0
+RING.US,D,20130529,000000,20.7519,21.2247,20.5894,21.2247,34375.500974712,0
+RING.US,D,20130530,000000,21.5329,22.4437,21.5329,22.3744,40640.176218386,0
+RING.US,D,20130531,000000,22.1147,22.1871,21.6756,22.0225,34500.61286555,0
+RING.US,D,20130603,000000,22.2663,22.9294,22.2663,22.7004,28542.663547802,0
+RING.US,D,20130604,000000,22.1315,22.4061,22.0959,22.2782,17138.311111138,0
+RING.US,D,20130605,000000,22.3506,22.6965,22.2049,22.3506,25188.857699844,0
+RING.US,D,20130606,000000,22.1504,22.7312,22.1504,22.5131,24184.935672552,0
+RING.US,D,20130607,000000,22.0483,22.0483,21.4576,21.5468,43905.192982524,0
+RING.US,D,20130610,000000,21.5329,21.7282,21.1325,21.5636,14558.382846026,0
+RING.US,D,20130611,000000,21.0998,21.2604,20.6062,20.6062,30670.574658917,0
+RING.US,D,20130612,000000,20.7222,21.2941,20.7222,20.9373,35860.700194987,0
+RING.US,D,20130613,000000,20.8649,21.1325,20.7024,21.1186,11070.384405475,0
+RING.US,D,20130614,000000,21.2049,21.4259,20.7708,20.7708,25399.731773918,0
+RING.US,D,20130617,000000,20.8263,20.9006,20.74,20.8451,8676.1060428984,0
+RING.US,D,20130618,000000,20.6062,20.6062,20.2455,20.2821,12799.753606258,0
+RING.US,D,20130619,000000,20.3049,20.4308,19.6766,19.6766,37419.553996159,0
+RING.US,D,20130620,000000,18.5655,18.6864,17.8628,18.061,157055.78167666,0
+RING.US,D,20130621,000000,18.2494,18.3405,17.7766,18.284,55097.662378253,0
+RING.US,D,20130624,000000,18.0501,18.0501,17.2691,17.4525,60969.849512765,0
+RING.US,D,20130625,000000,17.5417,17.6339,17.2523,17.4327,35403.638206682,0
+RING.US,D,20130626,000000,16.7607,16.8162,16.4723,16.507,47585.904093641,0
+RING.US,D,20130627,000000,16.8341,16.946,16.5803,16.7785,83013.757505002,0
+RING.US,D,20130628,000000,16.7449,18.1939,16.728,18.1423,64607.175048833,0
+RING.US,D,20130701,000000,18.3029,18.507,17.9778,18.178,69494.610526423,0
+RING.US,D,20130702,000000,18.1939,18.2652,17.3445,17.5605,40061.029239828,0
+RING.US,D,20130703,000000,17.727,17.9054,17.6517,17.7578,5438.331384024,0
+RING.US,D,20130705,000000,17.0888,17.1235,16.8886,17.0888,45248.127875314,0
+RING.US,D,20130708,000000,17.2691,17.3445,16.9986,17.0343,25179.77699809,0
+RING.US,D,20130709,000000,17.1601,17.4139,17.0343,17.0888,27656.790643318,0
+RING.US,D,20130710,000000,17.0888,17.3802,16.9797,17.1423,16304.904483456,0
+RING.US,D,20130711,000000,17.7944,18.507,17.7944,18.4515,31115.529044882,0
+RING.US,D,20130712,000000,18.4139,18.4139,18.0858,18.0858,21374.962962996,0
+RING.US,D,20130715,000000,18.2652,18.2652,18.0501,18.1939,13421.277193003,0
+RING.US,D,20130716,000000,18.2325,18.9778,18.2325,18.9778,58630.055360714,0
+RING.US,D,20130717,000000,19.0482,19.2306,18.4327,18.5923,66703.808187238,0
+RING.US,D,20130718,000000,18.7756,18.7756,18.4139,18.4139,42364.500584861,0
+RING.US,D,20130719,000000,18.6121,19.1394,18.5923,19.1394,32382.791423052,0
+RING.US,D,20130722,000000,19.8094,20.5725,19.8094,20.3366,41590.623002014,0
+RING.US,D,20130723,000000,20.518,21.0611,20.2108,21.0611,42823.580506889,0
+RING.US,D,20130724,000000,20.9363,20.9363,19.6825,20.0284,48627.157894812,0
+RING.US,D,20130725,000000,20.0096,20.3892,20.0096,20.1919,15275.758284624,0
+RING.US,D,20130726,000000,20.0433,20.407,19.8094,20.2633,24155.675633566,0
+RING.US,D,20130729,000000,20.2821,20.4258,20.1533,20.299,8108.0576998176,0
+RING.US,D,20130730,000000,20.407,20.407,19.9352,20.0096,21175.187524399,0
+RING.US,D,20130731,000000,19.9531,20.1919,19.3406,19.7905,112275.81442512,0
+RING.US,D,20130801,000000,19.9729,19.9729,19.3594,19.3792,32687.499415255,0
+RING.US,D,20130802,000000,19.2831,19.5725,18.958,19.0125,31586.71656925,0
+RING.US,D,20130805,000000,19.1037,19.2306,18.8876,18.9421,9379.3559454336,0
+RING.US,D,20130806,000000,18.6835,18.6835,17.8519,17.8519,30637.278752484,0
+RING.US,D,20130807,000000,17.7944,18.0135,17.6884,17.6884,113602.60584813,0
+RING.US,D,20130808,000000,17.8519,19.1394,17.8519,19.067,39460.693957176,0
+RING.US,D,20130809,000000,18.8876,19.629,18.6835,19.3792,45920.099805139,0
+RING.US,D,20130812,000000,19.8996,20.5894,19.8996,20.5894,48604.960623857,0
+RING.US,D,20130813,000000,20.6062,20.6062,20.0631,20.1364,22922.71812869,0
+RING.US,D,20130814,000000,20.0433,21.1523,20.0433,20.9501,34990.970760288,0
+RING.US,D,20130815,000000,20.8629,22.0225,20.7519,21.8798,47162.138011769,0
+RING.US,D,20130816,000000,22.2426,22.6053,21.6756,21.7718,64230.830409456,0
+RING.US,D,20130819,000000,21.9155,21.9155,21.4616,21.5527,24107.245224209,0
+RING.US,D,20130820,000000,21.5527,22.2594,21.5527,22.1315,67862.102144354,0
+RING.US,D,20130821,000000,22.0959,22.0959,21.3902,21.3902,40847.014425014,0
+RING.US,D,20130822,000000,21.5359,21.8986,21.4259,21.5359,14483.719298268,0
+RING.US,D,20130823,000000,21.5835,22.2971,21.5696,22.1692,75857.155555673,0
+RING.US,D,20130826,000000,22.5131,22.6777,22.1871,22.4378,49605.855750564,0
+RING.US,D,20130827,000000,22.857,23.0751,21.6578,21.6955,106720.44288516,0
+RING.US,D,20130828,000000,21.8798,22.2426,21.1682,21.3149,45380.302534183,0
+RING.US,D,20130829,000000,21.2247,21.5835,20.7182,21.1682,64566.816374369,0
+RING.US,D,20130830,000000,20.9164,21.3525,20.8818,21.188,55373.11033147,0
+RING.US,D,20130903,000000,21.4814,21.4814,21.2604,21.2792,14429.235087742,0
+RING.US,D,20130904,000000,20.9164,21.3714,20.9164,21.3525,30415.306042932,0
+RING.US,D,20130905,000000,21.2435,21.2435,20.5527,20.7182,12539.440155965,0
+RING.US,D,20130906,000000,20.9888,21.1682,20.9006,21.0433,15740.892007822,0
+RING.US,D,20130909,000000,20.9363,21.1523,20.8431,21.0066,15305.01832361,0
+RING.US,D,20130910,000000,20.5894,20.5894,19.9729,20.1364,64573.8791424,0
+RING.US,D,20130911,000000,20.2286,20.2821,19.8441,20.2633,20248.95594545,0
+RING.US,D,20130912,000000,19.5229,19.5913,19.1037,19.1562,24511.84093571,0
+RING.US,D,20130913,000000,19.0482,19.4298,19.0125,19.4109,38315.51656926,0
+RING.US,D,20130916,000000,19.4298,19.629,19.2474,19.2653,29044.120078018,0
+RING.US,D,20130917,000000,19.4466,19.5229,19.2107,19.5229,6717.7013645328,0
+RING.US,D,20130918,000000,19.3792,21.3149,19.1919,21.2247,36530.65419109,0
+RING.US,D,20130919,000000,21.2792,21.3149,20.2821,20.4992,78927.441715522,0
+RING.US,D,20130920,000000,20.3366,20.3366,19.1731,19.3029,269867.35750529,0
+RING.US,D,20130923,000000,19.1731,19.6627,18.9778,19.067,27699.167251505,0
+RING.US,D,20130924,000000,19.067,19.3594,18.8688,19.1394,87520.812475769,0
+RING.US,D,20130925,000000,19.3406,19.7905,19.3217,19.6102,20672.722027322,0
+RING.US,D,20130926,000000,19.629,19.629,19.0849,19.1919,19966.445224202,0
+RING.US,D,20130927,000000,19.3594,19.6627,19.1731,19.2831,26036.389863588,0
+RING.US,D,20130930,000000,19.0482,19.4466,18.9957,19.2306,16317.012085795,0
+RING.US,D,20131001,000000,18.7925,18.9045,18.5596,18.7211,82486.067836385,0
+RING.US,D,20131002,000000,18.9778,19.2306,18.7568,18.8123,57995.415204768,0
+RING.US,D,20131003,000000,18.8123,19.0482,18.5774,18.5774,20791.780116991,0
+RING.US,D,20131004,000000,18.7023,18.7756,18.5427,18.6299,25607.578947408,0
+RING.US,D,20131007,000000,18.7568,18.958,18.7023,18.8876,14626.992592615,0
+RING.US,D,20131008,000000,18.9778,19.0284,18.3227,18.3594,8712.428849916,0
+RING.US,D,20131009,000000,18.178,18.507,17.8876,18.3594,70381.49239777,0
+RING.US,D,20131010,000000,18.284,18.5229,18.178,18.1939,15484.614424975,0
+RING.US,D,20131011,000000,17.9946,17.9946,17.7399,17.8708,51765.044834388,0
+RING.US,D,20131014,000000,18.0501,18.0501,17.7399,17.9054,28118.89746593,0
+RING.US,D,20131015,000000,17.7578,18.2325,17.727,18.178,27893.897855794,0
+RING.US,D,20131016,000000,18.178,18.2494,17.9054,18.0135,26429.886939612,0
+RING.US,D,20131017,000000,18.5774,19.1215,18.5774,18.85,31806.671345078,0
+RING.US,D,20131018,000000,18.958,19.067,18.74,18.7925,22112.517738826,0
+RING.US,D,20131021,000000,18.8123,19.1731,18.8123,19.1562,13493.922807038,0
+RING.US,D,20131022,000000,19.4655,20.0998,19.4655,20.0631,55219.747368506,0
+RING.US,D,20131023,000000,19.9729,20.0631,19.4655,19.5229,14289.997660841,0
+RING.US,D,20131024,000000,19.8639,20.2286,19.8639,20.0809,28400.399220317,0
+RING.US,D,20131025,000000,20.0809,20.3892,19.9352,20.3366,40403.06900591,0
+RING.US,D,20131028,000000,20.4625,20.6806,20.0809,20.5725,23030.677582882,0
+RING.US,D,20131029,000000,20.4823,20.4823,19.9352,20.0096,27902.978557548,0
+RING.US,D,20131030,000000,20.1364,20.3535,19.5398,20.2108,36966.527875301,0
+RING.US,D,20131031,000000,19.9531,19.9531,19.4655,19.4655,26975.738011738,0
+RING.US,D,20131101,000000,19.2306,19.2306,18.6478,18.7023,54546.766471819,0
+RING.US,D,20131104,000000,18.9045,19.2107,18.8876,19.2107,45026.155165762,0
+RING.US,D,20131105,000000,19.3406,19.3406,18.85,19.0284,45898.911501046,0
+RING.US,D,20131106,000000,19.3029,19.3217,19.1919,19.2653,21691.778557538,0
+RING.US,D,20131107,000000,19.0849,19.2306,18.8311,18.8311,8586.307992216,0
+RING.US,D,20131108,000000,18.6835,18.74,18.2652,18.74,77403.901754506,0
+RING.US,D,20131111,000000,18.5923,18.7756,18.4327,18.7023,19199.630409386,0
+RING.US,D,20131112,000000,18.6299,18.7568,18.3405,18.4515,14257.71072127,0
+RING.US,D,20131113,000000,18.6835,18.6835,18.3782,18.5427,16281.698245639,0
+RING.US,D,20131114,000000,18.7023,18.958,18.7023,18.9421,18238.084990282,0
+RING.US,D,20131115,000000,19.1037,19.1037,18.74,18.74,27344.010916222,0
+RING.US,D,20131118,000000,18.5923,18.5923,18.284,18.3029,36452.963742746,0
+RING.US,D,20131119,000000,18.3029,18.4694,18.2325,18.3782,46962.362573172,0
+RING.US,D,20131120,000000,18.2494,18.2652,17.5952,17.7399,69178.803898742,0
+RING.US,D,20131121,000000,17.615,17.615,17.1978,17.398,120053.9399612,0
+RING.US,D,20131122,000000,17.4139,17.6339,17.2156,17.2355,42910.351656986,0
+RING.US,D,20131125,000000,17.0888,17.287,16.6923,17.0888,55639.477582932,0
+RING.US,D,20131126,000000,17.0154,17.0154,16.7449,16.8162,17114.095906459,0
+RING.US,D,20131127,000000,16.9064,17.1601,16.728,16.8162,29886.607407454,0
+RING.US,D,20131129,000000,17.1423,17.2523,17.0521,17.0709,21068.23703707,0
+RING.US,D,20131202,000000,16.7974,17.0709,16.1809,16.3266,81653.670175565,0
+RING.US,D,20131203,000000,16.1809,16.2007,15.8915,15.8915,75346.618323703,0
+RING.US,D,20131204,000000,15.9827,16.4346,15.8192,16.2919,64276.233918228,0
+RING.US,D,20131205,000000,16.0907,16.1641,15.8727,15.9272,74951.103313956,0
+RING.US,D,20131206,000000,16.1086,16.2007,15.8727,15.9113,153537.51423026,0
+RING.US,D,20131209,000000,15.9827,16.2731,15.9827,16.2374,28872.595711546,0
+RING.US,D,20131210,000000,16.6358,17.1076,16.6358,16.9262,129473.6545811,0
+RING.US,D,20131211,000000,17.1235,17.1235,16.3781,16.3781,40902.507602402,0
+RING.US,D,20131212,000000,15.9995,16.2731,15.8915,16.2196,78494.594931895,0
+RING.US,D,20131213,000000,16.3266,16.5803,16.2731,16.3781,81875.642885117,0
+RING.US,D,20131216,000000,16.5625,16.6725,16.3464,16.507,60708.52709561,0
+RING.US,D,20131217,000000,16.2374,16.4346,16.1641,16.3781,96231.223391962,0
+RING.US,D,20131218,000000,16.5437,16.7607,16.1621,16.2354,50878.162963042,0
+RING.US,D,20131219,000000,16.1621,16.1779,15.8142,15.942,100342.76335298,0
+RING.US,D,20131220,000000,15.9619,16.1423,15.8865,16.0134,158255.4432751,0
+RING.US,D,20131223,000000,15.8677,16.0134,15.8677,15.9222,55198.559064413,0
+RING.US,D,20131224,000000,16.1056,16.4891,16.0332,16.4891,44799.137621902,0
+RING.US,D,20131226,000000,16.6547,16.6913,16.3623,16.4891,36426.730604345,0
+RING.US,D,20131227,000000,16.4336,16.616,16.4336,16.5793,107399.47758301,0
+RING.US,D,20131230,000000,16.4336,16.835,16.2354,16.2533,42982.997271022,0
+RING.US,D,20131231,000000,16.1423,16.6348,16.0669,16.616,86086.061598574,0
+RING.US,D,20140102,000000,17.0541,17.3296,17.0362,17.1998,59626.914619975,0
+RING.US,D,20140103,000000,17.3841,17.401,17.1443,17.1443,53208.876413338,0
+RING.US,D,20140106,000000,17.4178,17.4565,17.2186,17.2384,63873.65614045,0
+RING.US,D,20140107,000000,17.1819,17.1819,16.9272,17.1631,29666.652631625,0
+RING.US,D,20140108,000000,17.0164,17.0164,16.835,16.8896,19769.69668619,0
+RING.US,D,20140109,000000,16.947,16.947,16.6348,16.6913,42675.262378234,0
+RING.US,D,20140110,000000,16.8896,17.2553,16.8896,17.1998,56283.198440633,0
+RING.US,D,20140113,000000,17.2721,17.6012,17.1443,17.6012,40088.271345091,0
+RING.US,D,20140114,000000,17.6012,17.728,17.2721,17.3484,44057.546978626,0
+RING.US,D,20140115,000000,17.2553,17.4922,17.1106,17.3653,47055.187524439,0
+RING.US,D,20140116,000000,17.5645,17.6398,17.4733,17.5645,21603.998440579,0
+RING.US,D,20140117,000000,17.6943,18.2394,17.6943,18.2018,68516.921637533,0
+RING.US,D,20140121,000000,18.2206,18.5516,17.9669,18.4971,55447.773879228,0
+RING.US,D,20140122,000000,18.4971,18.4971,17.9669,17.9669,34332.115399663,0
+RING.US,D,20140123,000000,18.4238,18.7677,18.405,18.5328,106662.93177404,0
+RING.US,D,20140124,000000,18.9362,18.9521,18.1502,18.4595,97736.601949469,0
+RING.US,D,20140127,000000,18.3683,18.3683,17.8767,17.8767,21860.276023426,0
+RING.US,D,20140128,000000,18.1502,18.2563,17.8767,18.2206,24787.288888927,0
+RING.US,D,20140129,000000,18.4416,18.6944,18.1671,18.6765,85372.722027422,0
+RING.US,D,20140130,000000,18.2394,18.3871,17.9847,18.2741,24097.155555593,0
+RING.US,D,20140131,000000,18.405,18.4416,18.0204,18.1849,27543.786354818,0
+RING.US,D,20140203,000000,18.1671,18.5873,18.1502,18.1502,69201.001169698,0
+RING.US,D,20140204,000000,18.1502,18.3505,18.0938,18.294,17919.251462016,0
+RING.US,D,20140205,000000,18.5873,18.5873,18.0938,18.0938,13024.753216394,0
+RING.US,D,20140206,000000,18.1502,18.2206,17.9669,18.0392,23095.251462024,0
+RING.US,D,20140207,000000,18.2394,18.6567,18.2394,18.5516,47500.141910405,0
+RING.US,D,20140210,000000,18.9521,19.5001,18.9362,19.2246,46571.892397733,0
+RING.US,D,20140211,000000,19.5001,19.9531,19.4456,19.8619,56104.61130613,0
+RING.US,D,20140212,000000,19.9352,19.9352,19.2623,19.3178,30630.215984453,0
+RING.US,D,20140213,000000,19.2989,20.0631,19.2989,20.0284,29655.553996147,0
+RING.US,D,20140214,000000,20.3188,20.6102,20.2286,20.4278,50886.234697934,0
+RING.US,D,20140218,000000,20.7222,20.7222,20.2841,20.5547,74597.964912396,0
+RING.US,D,20140219,000000,20.5012,20.5012,19.8441,19.9164,62713.34424961,0
+RING.US,D,20140220,000000,20.1364,20.6845,20.0631,20.5745,24449.284990291,0
+RING.US,D,20140221,000000,20.6667,20.8282,20.3723,20.5745,29272.146588739,0
+RING.US,D,20140224,000000,20.9561,20.9561,20.7222,20.7559,34857.787134557,0
+RING.US,D,20140225,000000,20.7222,20.8471,20.4843,20.5012,34339.178167694,0
+RING.US,D,20140226,000000,20.4843,20.4843,20.0631,20.1721,21854.222222256,0
+RING.US,D,20140227,000000,20.1533,20.5547,20.1364,20.2286,15766.116179362,0
+RING.US,D,20140228,000000,20.2653,20.4843,19.9164,20.0284,38493.094736902,0
+RING.US,D,20140303,000000,20.7222,20.8471,20.4278,20.4645,32664.293177438,0
+RING.US,D,20140304,000000,20.0284,20.409,19.9729,20.3188,25455.224951306,0
+RING.US,D,20140305,000000,20.3535,20.52,20.2474,20.5012,9485.2974659016,0
+RING.US,D,20140306,000000,20.7024,20.9036,20.629,20.8282,34758.90838212,0
+RING.US,D,20140307,000000,20.629,20.629,20.2108,20.4278,47835.118908456,0
+RING.US,D,20140310,000000,20.4645,20.5933,20.1533,20.1721,24662.176998089,0
+RING.US,D,20140311,000000,20.3188,20.8104,20.1919,20.301,160622.47953241,0
+RING.US,D,20140312,000000,20.7926,20.8669,20.5547,20.8669,29155.106432794,0
+RING.US,D,20140313,000000,20.8669,21.3793,20.8104,21.3218,54375.242105347,0
+RING.US,D,20140314,000000,21.5418,21.7054,21.2673,21.4328,61813.345809062,0
+RING.US,D,20140317,000000,21.527,21.5597,20.9224,20.9224,59153.709161885,0
+RING.US,D,20140318,000000,20.6845,20.8282,20.5012,20.6667,24548.163742728,0
+RING.US,D,20140319,000000,20.52,20.5547,19.8986,19.8986,45481.199220343,0
+RING.US,D,20140320,000000,19.8074,20.0809,19.3911,19.8252,37844.329044893,0
+RING.US,D,20140321,000000,20.0433,20.2108,19.6448,19.8441,70064.676803227,0
+RING.US,D,20140324,000000,19.5893,19.6607,19.0234,19.0423,38966.300194992,0
+RING.US,D,20140325,000000,19.1354,19.3178,19.0423,19.2048,12225.651462007,0
+RING.US,D,20140326,000000,19.2434,19.2434,18.3505,18.3505,51810.44834316,0
+RING.US,D,20140327,000000,18.2394,18.5695,18.2394,18.4971,22101.419103348,0
+RING.US,D,20140328,000000,18.4238,18.9362,18.4238,18.8609,21017.78869399,0
+RING.US,D,20140331,000000,18.6944,18.8609,18.4238,18.4238,15775.196881116,0
+RING.US,D,20140401,000000,18.514,18.5516,18.3683,18.4416,9633.6155945568,0
+RING.US,D,20140402,000000,18.7677,19.0076,18.7677,18.9719,17334.050682288,0
+RING.US,D,20140403,000000,18.7856,18.7856,18.514,18.6399,12751.323196901,0
+RING.US,D,20140404,000000,19.1354,19.187,18.8985,18.8985,14763.203118931,0
+RING.US,D,20140407,000000,18.8985,19.1354,18.843,18.9174,18608.375828489,0
+RING.US,D,20140408,000000,19.407,19.407,19.1691,19.3911,13053.004288519,0
+RING.US,D,20140409,000000,19.3366,19.5893,19.2048,19.4803,32270.796101414,0
+RING.US,D,20140410,000000,19.738,19.738,19.187,19.2623,16413.872904509,0
+RING.US,D,20140411,000000,19.187,19.3366,18.9362,18.9907,9693.1446393912,0
+RING.US,D,20140414,000000,19.3753,19.3911,19.1156,19.2623,11797.849512689,0
+RING.US,D,20140415,000000,18.6765,18.8044,18.4595,18.6944,28160.265107256,0
+RING.US,D,20140416,000000,18.733,18.7856,18.514,18.623,16274.635477608,0
+RING.US,D,20140417,000000,18.6944,18.733,18.3683,18.4793,26619.572709593,0
+RING.US,D,20140421,000000,18.4416,18.7132,18.2394,18.294,29519.343469831,0
+RING.US,D,20140422,000000,18.2394,18.5873,18.2394,18.514,15186.969200803,0
+RING.US,D,20140423,000000,18.5695,19.0076,18.4793,18.9174,35488.391423057,0
+RING.US,D,20140424,000000,18.7677,19.0423,18.5873,18.6944,17128.221442522,0
+RING.US,D,20140425,000000,18.9907,19.0234,18.8044,18.9521,11107.716179354,0
+RING.US,D,20140428,000000,18.8797,18.8985,18.7132,18.8232,15860.959064352,0
+RING.US,D,20140429,000000,18.843,19.0076,18.7499,18.9174,22332.472514654,0
+RING.US,D,20140430,000000,18.7856,18.9174,18.7132,18.7499,22211.396491262,0
+RING.US,D,20140501,000000,18.6399,18.7499,18.5695,18.6042,18538.757115038,0
+RING.US,D,20140502,000000,18.6042,18.8797,18.5695,18.8232,10902.89590645,0
+RING.US,D,20140505,000000,19.0789,19.0789,18.9174,19.0076,17776.98713453,0
+RING.US,D,20140506,000000,19.0611,19.0611,18.9174,18.9719,16281.698245639,0
+RING.US,D,20140507,000000,18.9521,18.9719,18.514,18.6042,30697.81676418,0
+RING.US,D,20140508,000000,18.5873,18.6944,18.4793,18.5516,23722.828849939,0
+RING.US,D,20140509,000000,18.6042,18.6042,18.4238,18.5328,5373.7575048816,0
+RING.US,D,20140512,000000,18.5328,18.8232,18.5328,18.6399,11980.472514638,0
+RING.US,D,20140513,000000,18.4971,18.8044,18.4971,18.6042,32899.382456191,0
+RING.US,D,20140514,000000,18.8232,18.9174,18.733,18.8609,9873.7497076176,0
+RING.US,D,20140515,000000,18.7132,18.7499,18.4238,18.4416,19659.719298276,0
+RING.US,D,20140516,000000,18.3505,18.3871,18.2741,18.294,9778.9068226272,0
+RING.US,D,20140519,000000,18.6042,18.6042,18.2741,18.2741,10527.560233934,0
+RING.US,D,20140520,000000,18.2563,18.3871,18.1502,18.2563,23960.945029277,0
+RING.US,D,20140521,000000,18.1502,18.3505,18.1502,18.3505,8572.1824561536,0
+RING.US,D,20140522,000000,18.4793,18.4793,18.2394,18.2741,7642.92397662,0
+RING.US,D,20140523,000000,18.2741,18.3505,18.1671,18.1849,23331.349707638,0
+RING.US,D,20140527,000000,18.0759,18.0759,17.509,17.5457,70206.941130713,0
+RING.US,D,20140528,000000,17.5457,17.5457,17.1443,17.2186,193881.05419133,0
+RING.US,D,20140529,000000,17.2186,17.4922,17.2186,17.3098,19564.876413286,0
+RING.US,D,20140530,000000,17.3296,17.509,17.1443,17.4922,48223.571150172,0
+RING.US,D,20140602,000000,17.4366,17.509,17.3098,17.401,189675.68031218,0
+RING.US,D,20140603,000000,17.3296,17.509,17.1819,17.401,33875.053411358,0
+RING.US,D,20140604,000000,17.401,17.509,17.3296,17.401,18000.977777806,0
+RING.US,D,20140605,000000,17.3653,17.6943,17.3484,17.6012,19568.912280732,0
+RING.US,D,20140606,000000,17.4922,17.7142,17.3841,17.6012,27321.813645266,0
+RING.US,D,20140609,000000,17.7142,17.7142,17.5457,17.6398,54139.143859733,0
+RING.US,D,20140610,000000,17.5268,18.0026,17.5268,17.9312,41559.345029304,0
+RING.US,D,20140611,000000,18.0392,18.2394,18.0026,18.2206,27575.064327528,0
+RING.US,D,20140612,000000,18.5328,18.6765,18.3128,18.6567,45515.504093638,0
+RING.US,D,20140613,000000,18.4238,18.7499,18.294,18.6944,38649.48460045,0
+RING.US,D,20140616,000000,18.6944,18.7499,18.6399,18.6567,24131.460428887,0
+RING.US,D,20140617,000000,18.5516,18.7677,18.3316,18.733,16853.782456166,0
+RING.US,D,20140618,000000,18.6944,19.1156,18.6944,19.0978,20195.480701786,0
+RING.US,D,20140619,000000,19.3554,20.0631,19.3554,20.0631,53535.781676496,0
+RING.US,D,20140620,000000,19.9729,20.1364,19.7182,19.9164,28906.90058484,0
+RING.US,D,20140623,000000,19.6994,20.2474,19.6994,20.1721,30945.013645272,0
+RING.US,D,20140624,000000,20.3535,20.3912,19.6805,19.6994,33694.448343132,0
+RING.US,D,20140625,000000,19.7786,19.8867,19.6865,19.7786,20157.139961045,0
+RING.US,D,20140626,000000,19.7786,19.9432,19.5943,19.8867,29184.36647178,0
+RING.US,D,20140627,000000,20.0512,20.1255,19.8153,20.0512,12226.660428869,0
+RING.US,D,20140630,000000,19.7955,20.4189,19.7955,20.2365,109824.02495144,0
+RING.US,D,20140701,000000,20.2911,20.4744,20.1255,20.2365,29676.742300241,0
+RING.US,D,20140702,000000,20.18,20.5111,20.18,20.3267,35909.130604344,0
+RING.US,D,20140703,000000,20.1255,20.3069,19.8867,20.2554,13810.738401581,0
+RING.US,D,20140707,000000,19.9977,20.1255,19.9977,20.0889,12247.848732962,0
+RING.US,D,20140708,000000,20.2187,20.2911,19.9798,20.2911,19229.899415234,0
+RING.US,D,20140709,000000,20.3267,20.9125,20.3267,20.8946,40238.60740747,0
+RING.US,D,20140710,000000,21.2951,21.3714,20.5458,20.6003,27334.930214467,0
+RING.US,D,20140711,000000,20.6568,20.9868,20.5289,20.8946,14043.80974661,0
+RING.US,D,20140714,000000,20.4913,20.7123,20.18,20.4367,38302.400000059,0
+RING.US,D,20140715,000000,20.6003,20.7123,19.9432,19.9432,27372.261988346,0
+RING.US,D,20140716,000000,20.0175,20.3812,19.9798,20.2911,8721.5095516704,0
+RING.US,D,20140717,000000,20.3267,20.8015,20.3267,20.8015,15410.959844078,0
+RING.US,D,20140718,000000,20.5111,20.7123,20.4546,20.7123,17151.427680338,0
+RING.US,D,20140721,000000,20.7123,20.8015,20.5458,20.6925,5806.604288508,0
+RING.US,D,20140722,000000,20.5834,20.7301,20.5289,20.6756,28477.080701798,0
+RING.US,D,20140723,000000,20.5834,20.8015,20.4546,20.4546,8996.9575048872,0
+RING.US,D,20140724,000000,20.3267,20.3267,20.07,20.1434,15136.520857723,0
+RING.US,D,20140725,000000,20.1989,20.5834,20.1989,20.5834,10551.775438613,0
+RING.US,D,20140728,000000,20.5289,20.8015,20.5111,20.7836,7707.4978557624,0
+RING.US,D,20140729,000000,20.7836,20.8015,20.6003,20.6756,38731.210916239,0
+RING.US,D,20140730,000000,20.6925,20.7836,20.2365,20.5458,13024.753216394,0
+RING.US,D,20140731,000000,20.3069,20.3446,19.9798,19.9977,26779.998440587,0
+RING.US,D,20140801,000000,20.2911,20.4546,20.07,20.1989,3764.4553606296,0
+RING.US,D,20140804,000000,20.3267,20.3267,19.7608,20.1067,24296.93099419,0
+RING.US,D,20140805,000000,19.7241,20.0344,19.7241,20.0344,13032.824951287,0
+RING.US,D,20140806,000000,20.1989,20.4001,20.1612,20.3624,34400.725146252,0
+RING.US,D,20140807,000000,20.3069,20.5289,20.2187,20.4546,12551.547758304,0
+RING.US,D,20140808,000000,20.5111,20.6568,20.3812,20.3812,6697.5220273008,0
+RING.US,D,20140811,000000,20.4744,20.6191,20.2554,20.5289,7064.7859649232,0
+RING.US,D,20140812,000000,20.5834,21.0592,20.5834,20.8015,35438.952046838,0
+RING.US,D,20140813,000000,20.857,21.0423,20.7658,20.9323,24972.938791462,0
+RING.US,D,20140814,000000,21.0423,21.078,20.8203,20.8203,13533.272514641,0
+RING.US,D,20140815,000000,20.5289,20.8015,20.4546,20.6925,12051.10019495,0
+RING.US,D,20140818,000000,20.5834,20.748,20.4367,20.748,36845.451851909,0
+RING.US,D,20140819,000000,20.6568,20.748,20.4189,20.5646,17734.610526343,0
+RING.US,D,20140820,000000,20.5111,20.5834,20.3624,20.5289,19379.226510751,0
+RING.US,D,20140821,000000,20.2365,20.2554,19.961,20.0175,25936.50214429,0
+RING.US,D,20140822,000000,20.0512,20.1434,19.961,19.9977,10405.475243681,0
+RING.US,D,20140825,000000,19.9977,19.9977,19.7786,19.8332,19567.90331387,0
+RING.US,D,20140826,000000,20.1255,20.1255,19.9234,20.1067,13962.083430821,0
+RING.US,D,20140827,000000,20.0512,20.2365,20.0512,20.1255,9684.0639376368,0
+RING.US,D,20140828,000000,20.4001,20.6191,20.2554,20.4001,5961.9851851944,0
+RING.US,D,20140829,000000,20.4189,20.5834,20.3812,20.5111,14368.697076046,0
+RING.US,D,20140902,000000,20.2732,20.3624,19.961,19.961,67861.093177493,0
+RING.US,D,20140903,000000,19.9432,19.9977,19.8688,19.9055,8676.1060428984,0
+RING.US,D,20140904,000000,20.0344,20.07,19.2306,19.3931,47470.881871418,0
+RING.US,D,20140905,000000,19.4129,19.4129,19.0264,19.0462,21132.810916212,0
+RING.US,D,20140908,000000,19.0115,19.3049,18.7172,18.737,27847.48538016,0
+RING.US,D,20140909,000000,18.7172,18.847,18.4615,18.847,119608.98557523,0
+RING.US,D,20140910,000000,18.6081,18.7528,18.4615,18.627,152842.33606261,0
+RING.US,D,20140911,000000,18.5348,18.7172,18.3514,18.7172,49632.088888966,0
+RING.US,D,20140912,000000,18.4615,18.7528,18.4258,18.4813,51784.215204758,0
+RING.US,D,20140915,000000,18.4813,18.5715,18.3514,18.5536,29843.221832405,0
+RING.US,D,20140916,000000,18.6081,18.7885,18.3148,18.5536,26074.730604329,0
+RING.US,D,20140917,000000,18.4615,18.6795,17.8936,18.0412,110626.15360641,0
+RING.US,D,20140918,000000,18.0779,18.2573,17.839,17.9669,42852.840545875,0
+RING.US,D,20140919,000000,18.0036,18.0224,17.4565,17.5457,35681.104093622,0
+RING.US,D,20140922,000000,17.4178,17.4366,17.0888,17.1611,44217.97270962,0
+RING.US,D,20140923,000000,17.4178,17.509,17.2543,17.399,14062.980116981,0
+RING.US,D,20140924,000000,17.399,17.4733,17.2166,17.2711,48235.678752511,0
+RING.US,D,20140925,000000,17.2711,17.3643,16.9242,17.2543,45517.522027361,0
+RING.US,D,20140926,000000,17.1978,17.2543,16.9441,17.0343,70203.914230128,0
+RING.US,D,20140929,000000,17.0521,17.1611,16.9242,16.9441,14937.754385988,0
+RING.US,D,20140930,000000,16.9619,16.9619,16.5595,16.6685,26842.554386006,0
+RING.US,D,20141001,000000,16.6507,16.7766,16.5942,16.5942,21071.263937654,0
+RING.US,D,20141002,000000,16.724,16.7944,16.5764,16.7944,12257.938401578,0
+RING.US,D,20141003,000000,16.5595,16.5942,15.9906,16.0075,86857.921247698,0
+RING.US,D,20141006,000000,16.2661,16.4663,16.1006,16.391,28792.887329479,0
+RING.US,D,20141007,000000,16.3593,16.4108,15.8806,15.8806,22184.154385999,0
+RING.US,D,20141008,000000,16.1185,16.9619,15.6061,16.9619,23483.70370374,0
+RING.US,D,20141009,000000,17.0144,17.0144,16.064,16.2483,22133.706042919,0
+RING.US,D,20141010,000000,16.2483,16.4663,15.8261,15.9748,28800.959064372,0
+RING.US,D,20141013,000000,16.2126,16.5764,16.175,16.3197,20725.188304126,0
+RING.US,D,20141014,000000,16.5397,16.6507,16.2661,16.3395,15505.802729069,0
+RING.US,D,20141015,000000,16.3732,16.6884,16.1928,16.3395,28329.771540005,0
+RING.US,D,20141016,000000,16.3593,16.5764,16.1006,16.285,15948.739181311,0
+RING.US,D,20141017,000000,16.4108,16.4663,15.9004,15.9004,30716.98713455,0
+RING.US,D,20141020,000000,15.9748,16.1561,15.9004,16.1006,13377.891617954,0
+RING.US,D,20141021,000000,16.3395,16.4475,16.0461,16.0461,19080.572319718,0
+RING.US,D,20141022,000000,15.9183,15.9906,15.6437,15.6437,22021.710721282,0
+RING.US,D,20141023,000000,15.5525,15.7181,15.3682,15.6437,34774.042885044,0
+RING.US,D,20141024,000000,15.7716,15.7716,15.5882,15.7181,18415.663157923,0
+RING.US,D,20141027,000000,15.385,15.5347,15.3335,15.3335,28859.479142345,0
+RING.US,D,20141028,000000,15.4039,15.6239,15.2958,15.5347,10947.29044836,0
+RING.US,D,20141029,000000,15.5347,15.5525,14.9846,15.0035,36687.044054638,0
+RING.US,D,20141030,000000,14.8389,14.8925,13.832,13.832,86507.809746722,0
+RING.US,D,20141031,000000,13.1372,13.5009,12.825,13.0995,88540.877972846,0
+RING.US,D,20141103,000000,13.3394,13.5406,13.0817,13.5009,27723.382456183,0
+RING.US,D,20141104,000000,13.4484,13.4672,12.9568,12.9895,85414.089668748,0
+RING.US,D,20141105,000000,12.8072,12.9727,12.4424,12.5138,90349.955555695,0
+RING.US,D,20141106,000000,12.5861,13.155,12.5138,12.9568,70014.228460147,0
+RING.US,D,20141107,000000,13.2086,13.8696,13.0817,13.832,288165.98050727,0
+RING.US,D,20141110,000000,13.832,13.832,12.9895,13.0817,34640.859259313,0
+RING.US,D,20141111,000000,13.155,13.7765,13.155,13.6129,94351.518128801,0
+RING.US,D,20141112,000000,13.722,13.8508,13.266,13.4831,68535.083041042,0
+RING.US,D,20141113,000000,13.5763,13.7765,13.266,13.266,24073.949317776,0
+RING.US,D,20141114,000000,13.0995,14.1779,13.0995,14.163,65615.132943571,0
+RING.US,D,20141117,000000,14.1243,14.3979,13.9608,14.3444,98536.712670718,0
+RING.US,D,20141118,000000,14.5466,15.059,14.4901,15.0391,44629.631189153,0
+RING.US,D,20141119,000000,14.9113,15.0391,14.3087,14.3801,75342.582456257,0
+RING.US,D,20141120,000000,14.7101,14.7646,14.3444,14.6368,23597.716959101,0
+RING.US,D,20141121,000000,15.0035,15.0213,14.6011,14.7458,126333.7497078,0
+RING.US,D,20141124,000000,14.7646,14.8736,14.5079,14.6011,31674.496686209,0
+RING.US,D,20141125,000000,14.7101,15.0778,14.6368,15.0778,17738.64639379,0
+RING.US,D,20141126,000000,15.1115,15.1313,14.7815,14.8201,32496.804678413,0
+RING.US,D,20141128,000000,14.4901,14.4901,13.5941,13.9063,72003.911111222,0
+RING.US,D,20141201,000000,13.9608,14.7279,13.9608,14.6744,37560.809356783,0
+RING.US,D,20141202,000000,14.271,14.6011,14.0887,14.271,77149.642105382,0
+RING.US,D,20141203,000000,14.4732,14.7279,14.3444,14.5277,56787.681871433,0
+RING.US,D,20141204,000000,14.6368,14.6566,14.1779,14.1967,16805.35204681,0
+RING.US,D,20141205,000000,14.1967,14.1967,13.8131,13.832,45465.055750558,0
+RING.US,D,20141208,000000,13.9063,14.2354,13.5594,14.052,210152.66276836,0
+RING.US,D,20141209,000000,14.3801,14.8568,14.2354,14.5277,70014.228460147,0
+RING.US,D,20141210,000000,14.6199,14.8201,14.163,14.2354,42781.203898702,0
+RING.US,D,20141211,000000,14.1442,14.3265,13.8875,14.163,47959.221832433,0
+RING.US,D,20141212,000000,13.9955,14.0708,13.5009,13.7041,99755.54463953,0
+RING.US,D,20141215,000000,13.5208,13.7041,12.825,12.825,52832.531773961,0
+RING.US,D,20141216,000000,13.155,13.1739,12.6248,12.6426,83734.159844184,0
+RING.US,D,20141217,000000,12.825,13.3414,12.7328,13.2294,70150.438986463,0
+RING.US,D,20141218,000000,13.6159,13.8736,13.3235,13.8558,120717.84015613,0
+RING.US,D,20141219,000000,13.9281,13.9658,13.6159,13.6724,73439.670955279,0
+RING.US,D,20141222,000000,13.7804,13.7804,12.8815,12.9192,122973.89005867,0
+RING.US,D,20141223,000000,13.0084,13.3949,12.7517,12.7517,214066.4452245,0
+RING.US,D,20141224,000000,12.7873,13.2105,12.7695,13.2105,41002.395321701,0
+RING.US,D,20141226,000000,13.3235,13.6893,13.1382,13.5624,79668.023391936,0
+RING.US,D,20141229,000000,13.6357,13.6357,13.0837,13.377,70019.273294455,0
+RING.US,D,20141230,000000,13.4137,13.9469,13.377,13.7804,110345.66081888,0
+RING.US,D,20141231,000000,13.5981,13.7804,13.5237,13.6893,76708.723586863,0
+RING.US,D,20150102,000000,13.5039,14.057,13.4514,14.0193,52987.912670647,0
+RING.US,D,20150105,000000,14.0758,14.277,13.9281,14.277,47362.922417227,0
+RING.US,D,20150106,000000,14.3692,15.3256,14.3692,15.2681,72515.457310054,0
+RING.US,D,20150107,000000,15.1224,15.2503,14.7012,14.8479,53327.934503006,0
+RING.US,D,20150108,000000,14.9747,15.2334,14.6457,14.6833,78319.034697977,0
+RING.US,D,20150109,000000,15.0302,15.3613,14.9212,15.3613,30769.453411354,0
+RING.US,D,20150112,000000,15.4554,16.1522,15.3256,16.0223,54787.909551742,0
+RING.US,D,20150113,000000,16.3355,16.3355,15.1224,15.1224,31357.681091666,0
+RING.US,D,20150114,000000,15.2681,15.4901,14.7547,15.0124,59739.918908474,0
+RING.US,D,20150115,000000,15.5456,16.0957,15.5456,16.0412,47630.298635551,0
+RING.US,D,20150116,000000,16.3553,16.9044,16.282,16.5744,235843.98596528,0
+RING.US,D,20150120,000000,17.1988,17.2711,16.9044,17.0699,106402.61832375,0
+RING.US,D,20150121,000000,17.4,17.4,16.612,16.8856,56131.853411393,0
+RING.US,D,20150122,000000,17.0144,17.2374,16.7746,16.8132,55436.67524375,0
+RING.US,D,20150123,000000,16.723,16.7409,16.2077,16.3355,66601.902534216,0
+RING.US,D,20150126,000000,16.171,16.5744,15.8568,16.5565,56640.372709639,0
+RING.US,D,20150127,000000,16.723,17.1809,16.612,17.1611,80167.461988428,0
+RING.US,D,20150128,000000,17.0699,17.0699,16.3881,16.5179,36581.10253417,0
+RING.US,D,20150129,000000,16.3553,16.4832,15.9133,16.2632,25563.184405498,0
+RING.US,D,20150130,000000,16.2265,16.8301,16.0957,16.7052,34509.693567305,0
+RING.US,D,20150202,000000,16.5744,17.0888,16.5377,16.8499,32782.342300246,0
+RING.US,D,20150203,000000,16.8499,16.9242,16.4079,16.5377,25783.139181326,0
+RING.US,D,20150204,000000,16.6289,16.8668,16.5179,16.6487,22098.392202763,0
+RING.US,D,20150205,000000,16.6487,16.9976,16.4832,16.9431,24279.778557542,0
+RING.US,D,20150206,000000,16.3553,16.5179,16.0768,16.1135,127745.29434718,0
+RING.US,D,20150209,000000,16.171,16.4634,16.171,16.2998,18638.644834337,0
+RING.US,D,20150210,000000,16.0768,16.171,15.9133,15.9866,32995.234308043,0
+RING.US,D,20150211,000000,15.951,16.06,15.6744,15.6923,20670.704093599,0
+RING.US,D,20150212,000000,15.9311,15.951,15.73,15.8756,17924.296296324,0
+RING.US,D,20150213,000000,16.0025,16.171,15.9698,16.0223,15857.932163767,0
+RING.US,D,20150217,000000,15.6001,15.6744,15.3613,15.4723,27651.74580901,0
+RING.US,D,20150218,000000,15.4554,15.8568,15.3444,15.839,26835.491617975,0
+RING.US,D,20150219,000000,15.8945,15.8945,15.4356,15.4356,17957.592202757,0
+RING.US,D,20150220,000000,15.5823,15.7835,15.4901,15.4901,26876.859259301,0
+RING.US,D,20150223,000000,15.4356,15.7111,15.2681,15.4723,76754.127095635,0
+RING.US,D,20150224,000000,15.4356,15.4723,15.2503,15.4356,10132.045224187,0
+RING.US,D,20150225,000000,15.617,15.8211,15.5654,15.6923,10388.322807034,0
+RING.US,D,20150226,000000,15.9311,16.0025,15.7835,15.8211,59130.502924068,0
+RING.US,D,20150227,000000,16.0223,16.2443,15.9698,16.1135,15898.290838231,0
+RING.US,D,20150302,000000,16.0957,16.0957,15.5823,15.6368,77059.8440547,0
+RING.US,D,20150303,000000,15.7835,15.7835,15.3781,15.3781,17033.378557531,0
+RING.US,D,20150304,000000,15.3613,15.3613,15.05,15.1224,48216.508382141,0
+RING.US,D,20150305,000000,15.1967,15.3256,15.1224,15.1601,13115.560233938,0
+RING.US,D,20150306,000000,15.1601,15.1601,14.0015,14.0758,98449.94152062,0
+RING.US,D,20150309,000000,14.1303,14.1501,13.4514,13.4702,51701.479922107,0
+RING.US,D,20150310,000000,13.4514,13.6159,13.046,13.157,34450.16452247,0
+RING.US,D,20150311,000000,13.157,13.5624,12.9192,13.5426,22966.103703739,0
+RING.US,D,20150312,000000,13.6893,13.6893,13.377,13.4326,11973.409746607,0
+RING.US,D,20150313,000000,13.4861,13.5792,13.1382,13.5039,11646.504483449,0
+RING.US,D,20150316,000000,13.5792,13.5981,13.2482,13.4702,9686.08187136,0
+RING.US,D,20150317,000000,13.3235,13.5426,13.267,13.267,20298.395321669,0
+RING.US,D,20150318,000000,13.2839,13.9469,13.157,13.9281,31784.474074123,0
+RING.US,D,20150319,000000,13.8736,13.9281,13.7626,13.9113,11646.504483449,0
+RING.US,D,20150320,000000,14.0015,14.4247,14.0015,14.2968,28568.896686204,0
+RING.US,D,20150323,000000,14.4247,14.609,14.3503,14.609,16655.015984431,0
+RING.US,D,20150324,000000,14.718,14.718,14.5347,14.6457,40817.754386028,0
+RING.US,D,20150325,000000,14.7012,14.7904,14.4623,14.4623,24161.729434735,0
+RING.US,D,20150326,000000,14.6833,14.829,14.1501,14.2036,19484.159064358,0
+RING.US,D,20150327,000000,14.168,14.2968,13.9836,14.1125,13332.488109182,0
+RING.US,D,20150330,000000,13.8924,13.9658,13.7081,13.7804,6747.9703703808,0
+RING.US,D,20150331,000000,13.7973,13.8924,13.5624,13.5981,10549.75750489,0
+RING.US,D,20150401,000000,13.9469,14.3335,13.7081,14.3146,80053.448733067,0
+RING.US,D,20150402,000000,14.2968,14.4623,14.1125,14.2403,30966.201949366,0
+RING.US,D,20150406,000000,14.609,14.7547,14.5535,14.6833,16815.441715426,0
+RING.US,D,20150407,000000,14.6645,14.7012,14.3692,14.4425,6880.1450292504,0
+RING.US,D,20150408,000000,14.6833,14.6833,14.168,14.277,16655.015984431,0
+RING.US,D,20150409,000000,14.2036,14.277,14.057,14.1838,7497.6327485496,0
+RING.US,D,20150410,000000,14.4247,14.6457,14.3692,14.6457,30313.40038991,0
+RING.US,D,20150413,000000,14.6278,14.6278,14.3692,14.4247,24872.042105302,0
+RING.US,D,20150414,000000,14.5158,14.6833,14.497,14.5713,14530.131773902,0
+RING.US,D,20150415,000000,14.7012,15.0124,14.609,14.9945,90395.359064467,0
+RING.US,D,20150416,000000,15.0689,15.1046,14.829,14.8647,102318.32046799,0
+RING.US,D,20150417,000000,15.05,15.0689,14.7904,14.8479,18993.80116962,0
+RING.US,D,20150420,000000,14.718,14.9589,14.7012,14.94,25349.283430838,0
+RING.US,D,20150421,000000,14.94,15.05,14.8479,15.0124,24318.119298283,0
+RING.US,D,20150422,000000,14.8826,15.0124,14.5347,14.5902,49748.12007805,0
+RING.US,D,20150423,000000,14.5347,14.9589,14.5158,14.8647,48763.368421128,0
+RING.US,D,20150424,000000,14.7904,14.8826,14.6645,14.6833,68572.414814921,0
+RING.US,D,20150427,000000,14.9014,15.2681,14.7547,15.0124,94150.733723342,0
+RING.US,D,20150428,000000,15.1224,15.6001,15.1224,15.6001,16926.428070202,0
+RING.US,D,20150429,000000,15.5654,15.839,15.4901,15.6744,52789.146198912,0
+RING.US,D,20150430,000000,15.1769,15.2503,15.0689,15.1769,31835.931384065,0
+RING.US,D,20150501,000000,15.0857,15.2334,15.05,15.1967,29005.779337277,0
+RING.US,D,20150504,000000,15.5278,15.5456,15.2334,15.2869,20846.264327518,0
+RING.US,D,20150505,000000,15.4158,15.4723,15.0689,15.1601,53168.517738874,0
+RING.US,D,20150506,000000,15.1769,15.1769,14.7547,14.7904,57537.344249602,0
+RING.US,D,20150507,000000,14.6278,14.7369,14.4247,14.7369,84119.585185315,0
+RING.US,D,20150508,000000,14.8826,14.94,14.6457,14.8826,13715.89551659,0
+RING.US,D,20150511,000000,14.8479,15.0124,14.8102,14.8826,82120.821832486,0
+RING.US,D,20150512,000000,14.9212,15.1769,14.9212,15.1422,8561.083820676,0
+RING.US,D,20150513,000000,15.3444,15.617,15.3256,15.5089,24435.159454229,0
+RING.US,D,20150514,000000,15.7111,15.9133,15.5278,15.5456,37769.665497134,0
+RING.US,D,20150515,000000,15.4356,15.7111,15.4158,15.5823,18673.958674493,0
+RING.US,D,20150518,000000,15.73,15.73,15.4356,15.4356,79004.123197003,0
+RING.US,D,20150519,000000,15.2869,15.3067,14.94,14.94,80979.680312016,0
+RING.US,D,20150520,000000,15.0124,15.1422,14.9747,14.9747,18232.031189112,0
+RING.US,D,20150521,000000,14.94,14.9589,14.8102,14.8826,21060.165302177,0
+RING.US,D,20150522,000000,14.9212,14.94,14.7904,14.829,13115.560233938,0
+RING.US,D,20150526,000000,14.5902,14.609,14.2403,14.2968,54215.825341214,0
+RING.US,D,20150527,000000,14.3692,14.4048,14.2403,14.3503,8327.0035087848,0
+RING.US,D,20150528,000000,14.2968,14.497,14.2036,14.4792,8174.6495126832,0
+RING.US,D,20150529,000000,14.5535,14.6278,14.4792,14.5347,24872.042105302,0
+RING.US,D,20150601,000000,14.6278,14.6833,14.4247,14.4425,46163.260818785,0
+RING.US,D,20150602,000000,14.609,14.7012,14.5347,14.6457,9027.2265107352,0
+RING.US,D,20150603,000000,14.5535,14.609,14.3146,14.3503,26720.469395753,0
+RING.US,D,20150604,000000,14.2036,14.2403,14.0758,14.1501,12082.37816766,0
+RING.US,D,20150605,000000,14.0381,14.2968,13.8359,13.9836,22206.351656954,0
+RING.US,D,20150608,000000,14.0946,14.0946,13.8736,14.0381,24763.073684249,0
+RING.US,D,20150609,000000,14.168,14.1838,13.8924,13.9469,28711.16101369,0
+RING.US,D,20150610,000000,14.2036,14.2036,13.9836,14.0193,47918.863157969,0
+RING.US,D,20150611,000000,13.9836,14.0015,13.8171,13.8558,24278.769590681,0
+RING.US,D,20150612,000000,13.9113,13.9469,13.7081,13.7081,22693.682651107,0
+RING.US,D,20150615,000000,13.7804,13.8736,13.6159,13.7428,11101.662378185,0
+RING.US,D,20150616,000000,13.6536,13.7973,13.5039,13.5039,21605.007407441,0
+RING.US,D,20150617,000000,13.5039,13.8736,13.4514,13.8736,45062.477972779,0
+RING.US,D,20150618,000000,14.0381,14.1501,14.0015,14.0193,16706.473294373,0
+RING.US,D,20150619,000000,14.057,14.057,13.7081,13.7428,27374.27992207,0
+RING.US,D,20150622,000000,13.6357,13.6536,13.5237,13.5624,19048.285380146,0
+RING.US,D,20150623,000000,13.5039,13.6536,13.4702,13.5624,20251.982846035,0
+RING.US,D,20150624,000000,13.5039,13.6159,13.4702,13.5426,21387.070565335,0
+RING.US,D,20150625,000000,13.6001,13.6565,13.4534,13.4881,9464.109161808,0
+RING.US,D,20150626,000000,13.7656,13.7656,13.4157,13.4534,18859.608577027,0
+RING.US,D,20150629,000000,13.5644,13.5644,13.268,13.268,42109.231968876,0
+RING.US,D,20150630,000000,13.2492,13.3245,13.0837,13.1759,70627.680312,0
+RING.US,D,20150701,000000,13.157,13.157,12.824,12.8428,27910.041325579,0
+RING.US,D,20150702,000000,12.938,13.0837,12.8815,13.0837,36690.070955222,0
+RING.US,D,20150706,000000,12.9182,13.3047,12.824,13.157,30078.311111158,0
+RING.US,D,20150707,000000,12.9568,13.0837,12.6407,12.7497,27800.063937665,0
+RING.US,D,20150708,000000,12.8627,12.9182,12.5495,12.5495,31485.81988309,0
+RING.US,D,20150709,000000,12.7863,12.7863,12.5296,12.5842,9211.867446408,0
+RING.US,D,20150710,000000,12.5495,12.713,12.381,12.4196,50506.863157973,0
+RING.US,D,20150713,000000,12.3245,12.4563,12.1976,12.3998,28667.775438641,0
+RING.US,D,20150714,000000,12.4563,12.5842,12.3998,12.4385,10849.420662785,0
+RING.US,D,20150715,000000,12.2343,12.3076,12.1243,12.1421,26698.272124798,0
+RING.US,D,20150716,000000,12.0668,12.1045,12.0123,12.0499,63024.106042982,0
+RING.US,D,20150717,000000,11.9935,11.9935,11.4791,11.4949,107246.11462005,0
+RING.US,D,20150720,000000,10.9786,11.0351,10.2432,10.2432,114074.80233936,0
+RING.US,D,20150721,000000,10.4255,10.7199,10.3502,10.4989,210914.43274886,0
+RING.US,D,20150722,000000,10.3502,10.5742,10.1678,10.3888,124097.87914249,0
+RING.US,D,20150723,000000,10.5375,10.6109,10.0003,10.0568,102150.83196897,0
+RING.US,D,20150724,000000,9.90915,10.4067,9.78129,10.3333,121335.32787543,0
+RING.US,D,20150727,000000,10.37,10.592,9.89131,10.0003,164528.19025367,0
+RING.US,D,20150728,000000,10.0568,10.1678,10.0003,10.0568,25848.72202733,0
+RING.US,D,20150729,000000,10.1312,10.2798,9.96267,10.2432,65625.222612187,0
+RING.US,D,20150730,000000,10.1867,10.1867,9.87446,9.94582,19399.405847983,0
+RING.US,D,20150731,000000,10.0568,10.2233,9.9815,10.149,279302.20662811,0
+RING.US,D,20150803,000000,10.0945,10.0945,9.70498,9.70498,143474.07875266,0
+RING.US,D,20150804,000000,9.76147,9.94582,9.68813,9.76147,54463.022222306,0
+RING.US,D,20150805,000000,9.79814,9.90915,9.57712,9.63263,12680.695516589,0
+RING.US,D,20150806,000000,9.74363,10.0003,9.63263,9.85662,25381.57037041,0
+RING.US,D,20150807,000000,9.83679,10.1678,9.83679,9.87446,42593.536062444,0
+RING.US,D,20150810,000000,10.0568,10.4255,9.87446,10.4255,22544.35555559,0
+RING.US,D,20150811,000000,10.5375,10.6475,10.261,10.6475,52158.541910412,0
+RING.US,D,20150812,000000,10.8319,11.3294,10.8319,11.3294,32243.553996151,0
+RING.US,D,20150813,000000,11.0351,11.1262,10.703,10.703,22868.233918164,0
+RING.US,D,20150814,000000,10.8894,10.9617,10.5544,10.6673,32408.015594592,0
+RING.US,D,20150817,000000,10.7575,11.0727,10.7575,11.0727,41457.439376282,0
+RING.US,D,20150818,000000,10.8695,10.9439,10.6673,10.813,14362.643274876,0
+RING.US,D,20150819,000000,10.8894,11.1629,10.8894,11.0896,19129.002729074,0
+RING.US,D,20150820,000000,11.4424,11.7546,11.4424,11.6803,59176.915399702,0
+RING.US,D,20150821,000000,11.9211,11.9211,11.2571,11.2769,62483.299805165,0
+RING.US,D,20150824,000000,10.9439,11.3294,10.37,10.4622,321765.58596541,0
+RING.US,D,20150825,000000,10.6852,10.6852,9.9815,9.9815,36469.107212532,0
+RING.US,D,20150826,000000,9.87446,9.89131,9.54045,9.63263,35116.082651126,0
+RING.US,D,20150827,000000,9.68813,10.1867,9.63263,10.1678,36581.10253417,0
+RING.US,D,20150828,000000,10.1678,10.5544,10.1678,10.48,94347.482261354,0
+RING.US,D,20150831,000000,10.2967,10.3333,10.0003,10.2967,46876.600389936,0
+RING.US,D,20150901,000000,10.4255,10.5375,10.0182,10.0182,71912.095126817,0
+RING.US,D,20150902,000000,10.0182,10.1123,9.74363,9.89131,41510.914619947,0
+RING.US,D,20150903,000000,9.74363,10.1678,9.74363,9.81697,39126.725925986,0
+RING.US,D,20150904,000000,9.70498,9.76147,9.50279,9.70498,106161.47524383,0
+RING.US,D,20150908,000000,9.79814,10.0182,9.74363,9.90915,10998.747758302,0
+RING.US,D,20150909,000000,9.74363,9.81697,9.55829,9.63263,24440.204288537,0
+RING.US,D,20150910,000000,9.70498,9.70498,9.52162,9.54045,52298.788304174,0
+RING.US,D,20150911,000000,9.44828,9.6693,9.20803,9.6693,56629.274074162,0
+RING.US,D,20150914,000000,9.46711,9.74363,9.46711,9.59695,34467.316959118,0
+RING.US,D,20150915,000000,9.59695,9.68813,9.52162,9.52162,35875.834697911,0
+RING.US,D,20150916,000000,9.68813,10.1123,9.68813,10.1123,36523.591423058,0
+RING.US,D,20150917,000000,10.0182,10.4443,9.96267,10.37,51269.642105342,0
+RING.US,D,20150918,000000,10.6475,10.7199,10.3888,10.5742,55384.208966947,0
+RING.US,D,20150921,000000,10.5177,10.5177,10.2432,10.2432,17882.928654998,0
+RING.US,D,20150922,000000,9.96267,9.9815,9.68813,9.68813,35224.042105318,0
+RING.US,D,20150923,000000,9.87446,9.87446,9.59695,9.63263,25956.681481522,0
+RING.US,D,20150924,000000,9.90915,10.3502,9.83679,10.3155,50743.970370449,0
+RING.US,D,20150925,000000,10.1678,10.2233,10.0945,10.1867,36690.070955222,0
+RING.US,D,20150928,000000,9.96267,9.96267,9.63263,9.65047,51145.539181366,0
+RING.US,D,20150929,000000,9.70498,9.87446,9.63263,9.68813,28289.412865541,0
+RING.US,D,20150930,000000,9.61479,9.90915,9.57712,9.90915,16798.289278778,0
+RING.US,D,20151001,000000,9.92798,10.0568,9.65047,9.68813,29263.065886985,0
+RING.US,D,20151002,000000,10.0003,10.4255,10.0003,10.4067,66223.539961116,0
+RING.US,D,20151005,000000,10.4443,10.8319,10.4443,10.8319,85864.088889022,0
+RING.US,D,20151006,000000,11.0727,11.3294,10.9617,11.2006,48283.100195006,0
+RING.US,D,20151007,000000,11.3106,11.3492,11.0549,11.2571,17937.412865525,0
+RING.US,D,20151008,000000,11.0351,11.5326,10.9617,11.1262,25797.264717389,0
+RING.US,D,20151009,000000,11.4791,11.6803,11.4612,11.6803,54463.022222306,0
+RING.US,D,20151012,000000,11.9211,11.9211,11.3492,11.4424,39456.65808973,0
+RING.US,D,20151013,000000,11.5326,11.6803,11.4047,11.4424,60639.917349022,0
+RING.US,D,20151014,000000,11.7368,12.2541,11.6803,12.2165,159431.89863572,0
+RING.US,D,20151015,000000,11.9935,12.2541,11.9399,12.2343,77493.699805188,0
+RING.US,D,20151016,000000,12.2343,12.2878,11.9211,11.9578,46713.147758357,0
+RING.US,D,20151019,000000,11.7734,11.8666,11.3492,11.3492,57876.357115099,0
+RING.US,D,20151020,000000,11.4791,11.9221,11.4791,11.8289,34221.129044887,0
+RING.US,D,20151021,000000,11.7368,11.7368,11.3671,11.4236,30023.826900631,0
+RING.US,D,20151022,000000,11.4236,11.7368,11.4236,11.6634,9485.2974659016,0
+RING.US,D,20151023,000000,11.7546,12.0123,11.5683,11.9023,28882.685380162,0
+RING.US,D,20151026,000000,11.9211,11.9211,11.5504,11.5683,48501.037037112,0
+RING.US,D,20151027,000000,11.4949,11.6981,11.3859,11.5326,44112.031189152,0
+RING.US,D,20151028,000000,11.7913,12.1243,11.2947,11.4236,29750.396881138,0
+RING.US,D,20151029,000000,11.2571,11.3671,10.8497,10.9439,59612.789083913,0
+RING.US,D,20151030,000000,10.925,11.0896,10.813,10.813,43461.24756342,0
+RING.US,D,20151102,000000,10.703,10.9617,10.5742,10.8894,41823.694347043,0
+RING.US,D,20151103,000000,10.6673,10.8497,10.6475,10.7942,32782.342300246,0
+RING.US,D,20151104,000000,10.8319,10.9062,10.4989,10.4989,34488.505263211,0
+RING.US,D,20151105,000000,10.5544,10.5544,10.1312,10.2432,51211.12202737,0
+RING.US,D,20151106,000000,9.96267,10.0003,9.70498,9.78129,71262.320467946,0
+RING.US,D,20151109,000000,9.72381,10.038,9.68813,10.038,37819.104873353,0
+RING.US,D,20151110,000000,9.85662,9.94582,9.78129,9.79814,30128.759454238,0
+RING.US,D,20151111,000000,9.81697,9.94582,9.79814,9.92798,14415.109551679,0
+RING.US,D,20151112,000000,9.76147,10.038,9.65047,9.78129,26065.649902574,0
+RING.US,D,20151113,000000,9.70498,9.90915,9.70498,9.81697,20377.094736874,0
+RING.US,D,20151116,000000,9.90915,10.0568,9.87446,9.96267,40914.615204742,0
+RING.US,D,20151117,000000,9.87446,9.87446,9.44828,9.48594,44545.88693964,0
+RING.US,D,20151118,000000,9.55829,9.78129,9.37395,9.74363,33814.515399662,0
+RING.US,D,20151119,000000,9.94582,10.1312,9.87446,10.0568,48394.086549782,0
+RING.US,D,20151120,000000,10.149,10.149,9.6693,9.70498,72021.06354787,0
+RING.US,D,20151123,000000,9.63263,9.68813,9.57712,9.59695,19563.867446424,0
+RING.US,D,20151124,000000,9.76147,9.96267,9.72381,9.90915,80419.703703828,0
+RING.US,D,20151125,000000,9.85662,10.0182,9.76147,9.90915,126374.10838226,0
+RING.US,D,20151127,000000,9.6693,10.0182,9.63263,9.72381,25632.803118948,0
+RING.US,D,20151130,000000,9.70498,9.85662,9.70498,9.81697,28289.412865541,0
+RING.US,D,20151201,000000,9.94582,10.149,9.79814,10.1312,52768.96686168,0
+RING.US,D,20151202,000000,9.90915,10.0182,9.79814,9.94582,64692.937232069,0
+RING.US,D,20151203,000000,10.1123,10.2045,9.9815,10.1312,40318.315789536,0
+RING.US,D,20151204,000000,10.2233,10.6852,10.2233,10.6852,64976.456920178,0
+RING.US,D,20151207,000000,10.6852,10.703,10.1678,10.2233,46876.600389936,0
+RING.US,D,20151208,000000,10.3333,10.37,10.038,10.1678,63557.849512769,0
+RING.US,D,20151209,000000,10.37,10.4989,10.2233,10.2967,22652.315009782,0
+RING.US,D,20151210,000000,10.3155,10.5177,10.2967,10.37,26175.627290489,0
+RING.US,D,20151211,000000,10.3333,10.5742,10.2432,10.4255,39017.757504934,0
+RING.US,D,20151214,000000,10.4255,10.4255,9.87446,9.92798,75552.44756347,0
+RING.US,D,20151215,000000,9.90915,9.96267,9.78129,9.87446,73320.61286561,0
+RING.US,D,20151216,000000,10.0568,10.261,10.038,10.1312,26175.627290489,0
+RING.US,D,20151217,000000,9.90915,9.90915,9.63263,9.70498,136453.68732965,0
+RING.US,D,20151218,000000,9.83679,10.0757,9.83679,9.9815,86922.49512684,0
+RING.US,D,20151221,000000,10.1341,10.2838,10.1153,10.1708,19971.49005851,0
+RING.US,D,20151222,000000,10.1341,10.2838,10.1341,10.2075,21795.702144283,0
+RING.US,D,20151223,000000,10.265,10.4671,10.2461,10.4305,22884.37738795,0
+RING.US,D,20151224,000000,10.4493,10.7645,10.4116,10.6535,78500.648733065,0
+RING.US,D,20151228,000000,10.5603,10.6356,10.2075,10.2273,108570.88810933,0
+RING.US,D,20151229,000000,10.4305,10.4305,10.2759,10.3551,66973.202339285,0
+RING.US,D,20151230,000000,10.0965,10.153,10.0211,10.0965,100124.82651088,0
+RING.US,D,20151231,000000,10.0786,10.2273,10.0211,10.153,154414.30643299,0
+RING.US,D,20160104,000000,10.3383,10.5514,10.1312,10.4671,20246.938011727,0
+RING.US,D,20160105,000000,10.5603,10.5603,10.4305,10.5048,27041.320857742,0
+RING.US,D,20160106,000000,10.6733,10.812,10.5435,10.7258,46567.856530286,0
+RING.US,D,20160107,000000,10.9141,11.3185,10.8765,11.2263,83933.935282781,0
+RING.US,D,20160108,000000,11.1153,11.1153,10.7258,10.932,38392.198050742,0
+RING.US,D,20160111,000000,11.0241,11.0797,10.4305,10.5435,92809.816764276,0
+RING.US,D,20160112,000000,10.5435,10.5435,10.1341,10.3195,66459.63820673,0
+RING.US,D,20160113,000000,10.3383,10.5435,10.2461,10.4305,20360.951267088,0
+RING.US,D,20160114,000000,10.4305,10.4671,9.96564,10.0786,40293.091617996,0
+RING.US,D,20160115,000000,10.375,10.3938,10.0023,10.0786,31974.159844104,0
+RING.US,D,20160119,000000,10.1153,10.1153,9.44927,9.57911,55703.042495213,0
+RING.US,D,20160120,000000,9.70795,9.91212,9.59893,9.81995,35962.605848009,0
+RING.US,D,20160121,000000,9.83878,9.98447,9.63461,9.98447,44294.654191102,0
+RING.US,D,20160122,000000,10.0211,10.153,9.72678,10.0598,30460.709551704,0
+RING.US,D,20160125,000000,10.1906,10.3551,10.1341,10.265,24267.670955203,0
+RING.US,D,20160126,000000,10.5435,10.8765,10.5236,10.8566,171164.16530241,0
+RING.US,D,20160127,000000,10.8765,11.043,10.7169,11.043,28803.985964957,0
+RING.US,D,20160128,000000,10.8765,11.0241,10.709,10.8566,23793.456530251,0
+RING.US,D,20160129,000000,10.8953,11.0618,10.7823,11.0618,57461.671734982,0
+RING.US,D,20160201,000000,11.0965,11.3938,11.0965,11.3611,34516.756335336,0
+RING.US,D,20160202,000000,11.2858,11.2858,11.0578,11.1788,199169.04951298,0
+RING.US,D,20160203,000000,11.3195,12.0044,11.3195,12.0044,40033.787134565,0
+RING.US,D,20160204,000000,12.3017,12.7457,12.3017,12.5633,83901.64834321,0
+RING.US,D,20160205,000000,12.4702,13.2274,12.1173,13.2274,137762.31734914,0
+RING.US,D,20160208,000000,13.5247,14.0441,13.5247,13.5634,190420.29785604,0
+RING.US,D,20160209,000000,13.8766,13.9152,13.0807,13.1729,141739.66471757,0
+RING.US,D,20160210,000000,13.0619,13.3761,12.598,13.3404,75004.578557621,0
+RING.US,D,20160211,000000,14.5634,14.5803,13.9539,14.4128,336730.58245666,0
+RING.US,D,20160212,000000,14.1372,14.6744,13.9182,14.5991,169857.55321664,0
+RING.US,D,20160216,000000,14.2294,14.3027,13.4702,13.4871,213405.57193015,0
+RING.US,D,20160217,000000,13.6556,13.9697,13.5634,13.8597,52202.936452322,0
+RING.US,D,20160218,000000,13.5634,14.6358,13.5634,14.5803,113741.84327503,0
+RING.US,D,20160219,000000,14.5634,14.6556,14.0996,14.3037,148039.6538014,0
+RING.US,D,20160222,000000,14.0817,14.5803,13.7101,14.3949,84971.153216506,0
+RING.US,D,20160223,000000,14.4702,14.8588,14.4425,14.7656,130005.38011716,0
+RING.US,D,20160224,000000,15.3593,15.5743,14.7775,15.0064,137179.13450314,0
+RING.US,D,20160225,000000,14.9143,15.3226,14.9143,15.2661,147032.70487352,0
+RING.US,D,20160226,000000,15.0253,15.1729,14.6358,14.7101,95828.645614183,0
+RING.US,D,20160229,000000,15.0996,15.3226,15.0064,15.3038,88915.2046785,0
+RING.US,D,20160301,000000,15.5079,15.5268,14.6744,14.6932,107742.52631596,0
+RING.US,D,20160302,000000,14.6189,15.1729,14.5446,15.1174,78363.429239887,0
+RING.US,D,20160303,000000,15.0253,15.8023,15.0253,15.6933,225478.86939606,0
+RING.US,D,20160304,000000,15.7845,16.4703,15.4336,15.5079,224603.08616019,0
+RING.US,D,20160307,000000,15.8588,16.394,15.7498,16.1175,330078.46393813,0
+RING.US,D,20160308,000000,16.394,16.394,15.395,15.4336,454326.679143,0
+RING.US,D,20160309,000000,15.3593,15.6566,14.8756,15.5079,65309.415984506,0
+RING.US,D,20160310,000000,15.6744,16.2126,15.6744,16.1561,179820.09200808,0
+RING.US,D,20160311,000000,16.2493,16.3048,15.7498,15.8033,77166.79454203,0
+RING.US,D,20160314,000000,15.9331,16.0996,15.3038,15.3414,85328.327485512,0
+RING.US,D,20160315,000000,15.2661,15.6001,15.0639,15.6001,40364.72826517,0
+RING.US,D,20160316,000000,15.5268,16.619,15.1729,16.6001,311941.27563401,0
+RING.US,D,20160317,000000,16.8598,17.1205,16.2493,16.3048,175829.62807045,0
+RING.US,D,20160318,000000,16.2315,16.5813,16.2315,16.3048,64089.575048832,0
+RING.US,D,20160321,000000,16.4336,16.4515,16.175,16.3216,71464.113840266,0
+RING.US,D,20160322,000000,16.3752,16.6576,16.175,16.3415,68284.859259365,0
+RING.US,D,20160323,000000,16.1928,16.1928,15.1561,15.1928,187347.99376247,0
+RING.US,D,20160324,000000,15.1373,15.4703,15.0639,15.3414,74159.0643276,0
+RING.US,D,20160328,000000,15.4891,15.5446,15.0441,15.3226,49842.96296304,0
+RING.US,D,20160329,000000,15.4138,16.287,15.3127,16.175,423844.7812872,0
+RING.US,D,20160330,000000,16.0441,16.175,15.73,16.0253,60176.801559547,0
+RING.US,D,20160331,000000,16.1561,16.287,15.8766,15.8766,32488.73294352,0
+RING.US,D,20160401,000000,15.4703,16.0441,15.3504,16.0253,50257.648343158,0
+RING.US,D,20160404,000000,16.0055,16.0055,15.5446,15.5446,49997.334892865,0
+RING.US,D,20160405,000000,15.8965,16.0798,15.5823,15.9886,45750.59337239,0
+RING.US,D,20160406,000000,15.9886,16.1175,15.7845,16.1175,51745.874464018,0
+RING.US,D,20160407,000000,16.175,16.6378,16.175,16.5625,183625.91501003,0
+RING.US,D,20160408,000000,16.6001,17.285,16.6001,17.2117,152137.06822636,0
+RING.US,D,20160411,000000,17.5992,18.286,17.5814,18.2672,156695.58050706,0
+RING.US,D,20160412,000000,18.4525,18.4525,17.9342,18.286,327419.83625782,0
+RING.US,D,20160413,000000,18.1572,18.1958,17.7142,17.73,163601.95867472,0
+RING.US,D,20160414,000000,17.8034,17.9163,16.9718,17.2315,230315.85653057,0
+RING.US,D,20160415,000000,17.3048,17.7845,17.1562,17.6844,56110.665107299,0
+RING.US,D,20160418,000000,17.9887,18.1384,17.4912,17.6943,44681.088499094,0
+RING.US,D,20160419,000000,18.2513,18.5794,18.176,18.4387,183394.86159872,0
+RING.US,D,20160420,000000,18.5269,18.7677,17.8569,17.954,132206.94580917,0
+RING.US,D,20160421,000000,18.4714,18.5467,18.0819,18.3425,60816.486549802,0
+RING.US,D,20160422,000000,18.2325,18.509,17.73,17.9163,87153.548538146,0
+RING.US,D,20160425,000000,17.9887,18.1136,17.73,17.8608,58465.593762274,0
+RING.US,D,20160426,000000,17.9709,18.2513,17.7766,18.2127,52853.720078054,0
+RING.US,D,20160427,000000,18.2513,18.4714,17.8608,18.4525,55498.222222308,0
+RING.US,D,20160428,000000,18.6567,19.4159,18.0313,19.3069,174810.57154023,0
+RING.US,D,20160429,000000,19.8986,20.6756,19.6399,20.6756,247334.10058518,0
+RING.US,D,20160502,000000,21.0839,21.0839,20.0453,20.3049,929065.76686303,0
+RING.US,D,20160503,000000,20.4169,20.4169,19.5844,19.6746,214334.83040969,0
+RING.US,D,20160504,000000,19.4159,19.7132,18.5834,18.6567,374827.15321695,0
+RING.US,D,20160505,000000,19.1939,19.4546,18.8609,19.2682,215237.85575082,0
+RING.US,D,20160506,000000,19.8431,20.3604,19.6478,20.1553,753833.44717465,0
+RING.US,D,20160509,000000,19.4922,19.4922,18.7132,18.7132,320107.8534118,0
+RING.US,D,20160510,000000,18.954,19.5646,18.5834,19.4922,198283.17660849,0
+RING.US,D,20160511,000000,19.7509,20.2871,19.3634,20.0096,205045.27251494,0
+RING.US,D,20160512,000000,20.3049,20.3049,19.4922,19.5457,217363.74892821,0
+RING.US,D,20160513,000000,19.5844,19.9531,19.4546,19.7677,145658.49200802,0
+RING.US,D,20160516,000000,20.2494,20.4724,20.0651,20.2306,209516.00467869,0
+RING.US,D,20160517,000000,20.2494,20.6944,19.9164,20.4913,229831.552437,0
+RING.US,D,20160518,000000,20.1741,20.3892,18.8232,18.8797,482861.27095591,0
+RING.US,D,20160519,000000,18.509,19.3069,18.1195,19.1215,580398.09746678,0
+RING.US,D,20160520,000000,19.512,19.512,18.7132,19.1017,301369.32085817,0
+RING.US,D,20160523,000000,18.7856,19.3257,18.5834,18.954,296860.24795368,0
+RING.US,D,20160524,000000,18.5834,18.6587,17.8034,17.8034,262176.00311931,0
+RING.US,D,20160525,000000,17.6745,18.3049,17.3435,18.1939,215501.1961017,0
+RING.US,D,20160526,000000,18.5467,18.6944,17.9709,18.2127,710182.51384125,0
+RING.US,D,20160527,000000,18.1017,18.2325,17.5437,17.6557,152077.53918152,0
+RING.US,D,20160531,000000,17.7845,18.2127,17.2672,17.8608,1475831.9719321,0
+RING.US,D,20160601,000000,18.1384,18.2513,17.7142,18.0264,593998.97076115,0
+RING.US,D,20160602,000000,17.954,18.1939,17.7726,18.0075,56933.982066365,0
+RING.US,D,20160603,000000,18.9362,20.0096,18.9362,19.9917,249319.74736881,0
+RING.US,D,20160606,000000,20.0096,20.2128,19.7846,20.1741,111928.72982473,0
+RING.US,D,20160607,000000,20.0096,20.1741,19.8431,19.8986,108184.45380134,0
+RING.US,D,20160608,000000,20.5834,21.0304,20.5111,20.5686,120069.07446412,0
+RING.US,D,20160609,000000,20.7341,20.9363,20.3793,20.8798,101097.47056546,0
+RING.US,D,20160610,000000,21.0839,21.2881,20.4169,20.5646,115688.14035106,0
+RING.US,D,20160613,000000,21.1573,21.305,20.3248,20.5111,176504.62690086,0
+RING.US,D,20160614,000000,20.5646,20.6756,19.9491,20.1384,245082.08655009,0
+RING.US,D,20160615,000000,20.1553,21.1107,20.0096,20.8986,245273.79025379,0
+RING.US,D,20160616,000000,21.5656,21.5656,20.1404,20.2128,1218012.6877212,0
+RING.US,D,20160617,000000,20.6191,20.6191,20.0453,20.4169,168391.52436673,0
+RING.US,D,20160620,000000,19.9729,20.3604,19.6399,20.2871,196818.15672545,0
+RING.US,D,20160621,000000,19.8034,20.0056,19.6934,19.6934,67986.205068331,0
+RING.US,D,20160622,000000,19.9105,20.2633,19.5943,20.2256,93908.581676558,0
+RING.US,D,20160623,000000,20.0591,20.2821,19.8926,20.0036,133376.33840177,0
+RING.US,D,20160624,000000,22.3387,22.3387,20.8927,21.1702,563925.7044843,0
+RING.US,D,20160627,000000,21.5597,21.8005,21.0017,21.5071,466173.96803191,0
+RING.US,D,20160628,000000,21.078,21.3654,21.0245,21.0245,198941.02300226,0
+RING.US,D,20160629,000000,21.5071,21.8184,21.3555,21.525,195342.03820693,0
+RING.US,D,20160630,000000,21.7083,21.8758,21.4487,21.8184,159933.35516594,0
+RING.US,D,20160701,000000,22.4864,23.0226,22.2465,22.969,332990.34230071,0
+RING.US,D,20160705,000000,23.6361,23.6361,22.8947,23.4696,333698.63703755,0
+RING.US,D,20160706,000000,24.0077,24.2545,23.8214,24.1742,861110.83976741,0
+RING.US,D,20160707,000000,24.0444,24.0444,23.2277,23.4507,243474.80233956,0
+RING.US,D,20160708,000000,23.5796,24.1197,23.3209,24.0642,159917.21169615,0
+RING.US,D,20160711,000000,23.9512,24.2486,23.8065,24.0999,623843.20156042,0
+RING.US,D,20160712,000000,24.0999,24.1742,23.1554,23.191,667152.09512774,0
+RING.US,D,20160713,000000,23.9146,24.0444,23.4339,23.9146,1442846.8272927,0
+RING.US,D,20160714,000000,23.5251,23.8392,23.1365,23.7867,1088114.2580914,0
+RING.US,D,20160715,000000,23.4507,23.7689,23.418,23.5796,186887.90487358,0
+RING.US,D,20160718,000000,23.6549,23.6549,23.3387,23.6182,418435.70994217,0
+RING.US,D,20160719,000000,23.5251,23.5796,23.3209,23.3962,669450.52163846,0
+RING.US,D,20160720,000000,23.0444,23.0444,21.7827,21.8947,566743.74892875,0
+RING.US,D,20160721,000000,22.1345,22.8015,22.0612,22.6747,191750.11617963,0
+RING.US,D,20160722,000000,22.3952,22.8184,22.3952,22.636,78057.712280822,0
+RING.US,D,20160725,000000,22.3387,22.3387,21.5973,21.635,198913.78089699,0
+RING.US,D,20160726,000000,22.0067,22.5607,21.9264,22.4299,200026.67134534,0
+RING.US,D,20160727,000000,22.636,23.5449,22.2277,23.4884,361950.71812921,0
+RING.US,D,20160728,000000,23.7689,23.7689,23.0255,23.4339,114558.09746606,0
+RING.US,D,20160729,000000,23.6926,24.0721,23.4884,23.9146,209602.77582878,0
+RING.US,D,20160801,000000,24.0246,24.3219,23.7391,24.2862,398585.29590705,0
+RING.US,D,20160802,000000,24.5826,24.8224,24.4151,24.6559,302606.31423049,0
+RING.US,D,20160803,000000,24.7689,24.7689,24.1386,24.3219,339429.56881144,0
+RING.US,D,20160804,000000,24.4706,24.6747,24.4329,24.5271,146885.39571173,0
+RING.US,D,20160805,000000,24.0811,24.0811,23.5449,23.6361,251913.80116998,0
+RING.US,D,20160808,000000,23.6549,24.0811,23.5786,23.8065,55242.953606323,0
+RING.US,D,20160809,000000,23.9701,24.0999,23.8601,24.0077,112555.29824579,0
+RING.US,D,20160810,000000,24.5826,24.7213,24.1742,24.4329,150047.49785598,0
+RING.US,D,20160811,000000,24.5271,24.6936,24.0999,24.0999,197593.04327516,0
+RING.US,D,20160812,000000,24.5449,24.6747,24.0642,24.1544,162313.50799245,0
+RING.US,D,20160815,000000,24.2287,24.2862,23.8967,23.9701,76952.89356737,0
+RING.US,D,20160816,000000,24.1386,24.1386,23.7867,23.8967,304861.35516616,0
+RING.US,D,20160817,000000,23.7292,23.7292,22.9889,23.5627,244011.57270993,0
+RING.US,D,20160818,000000,23.8214,23.8581,23.5251,23.8392,89562.961403647,0
+RING.US,D,20160819,000000,23.4696,23.5449,23.1732,23.304,92408.247953359,0
+RING.US,D,20160822,000000,22.9314,23.0077,22.7847,22.8947,63783.858089767,0
+RING.US,D,20160823,000000,22.969,23.081,22.4299,22.5052,217742.11150131,0
+RING.US,D,20160824,000000,22.2842,22.2881,20.8183,20.9868,823319.98596618,0
+RING.US,D,20160825,000000,20.8738,21.5874,20.6706,21.1702,456984.29785646,0
+RING.US,D,20160826,000000,21.5597,22.0414,20.7826,21.078,363144.32592649,0
+RING.US,D,20160829,000000,20.7995,21.3367,20.7083,21.1345,126339.80350897,0
+RING.US,D,20160830,000000,21.1166,21.1166,19.854,20.0591,604609.26627774,0
+RING.US,D,20160831,000000,19.7449,19.9105,19.5765,19.6686,488947.35906508,0
+RING.US,D,20160901,000000,19.632,20.3931,19.3554,20.3386,402553.56257372,0
+RING.US,D,20160902,000000,20.7638,21.2078,20.6845,21.1702,903000.11696046,0
+RING.US,D,20160906,000000,21.635,22.1167,21.3595,22.1167,725308.94503036,0
+RING.US,D,20160907,000000,21.9323,21.9611,21.3188,21.856,1062708.4725163,0
+RING.US,D,20160908,000000,21.746,21.856,21.2633,21.413,44185.685770049,0
+RING.US,D,20160909,000000,21.2267,21.2267,20.2633,20.3555,761498.56842223,0
+RING.US,D,20160912,000000,19.8926,21.0592,19.8926,20.968,179479.06120885,0
+RING.US,D,20160913,000000,20.8183,20.8183,19.9055,20.2068,256773.99454231,0
+RING.US,D,20160914,000000,20.2435,20.5973,20.077,20.2256,46968.416374342,0
+RING.US,D,20160915,000000,20.1503,20.6142,19.8728,20.3555,31525.169590692,0
+RING.US,D,20160916,000000,20.1682,20.3386,19.7717,19.9858,39123.699025402,0
+RING.US,D,20160919,000000,20.299,20.4219,20.1503,20.2633,49024.690838282,0
+RING.US,D,20160920,000000,20.2435,20.3188,19.967,20.1682,340757.36920131,0
+RING.US,D,20160921,000000,20.411,21.7083,20.411,21.5795,185329.05107241,0
+RING.US,D,20160922,000000,22.0414,22.1167,21.2772,21.4873,189424.44756365,0
+RING.US,D,20160923,000000,21.3942,21.4873,20.7281,20.9482,60321.083820756,0
+RING.US,D,20160926,000000,21.0978,21.2455,20.6885,20.7826,42926.495126772,0
+RING.US,D,20160927,000000,20.5785,20.6419,20.2633,20.5051,121664.25107231,0
+RING.US,D,20160928,000000,20.4476,21.0047,20.077,20.9868,1472049.355168,0
+RING.US,D,20160929,000000,20.746,20.9105,20.521,20.7995,81644.58947381,0
+RING.US,D,20160930,000000,21.0592,21.2267,20.5785,20.6003,32193.105653071,0
+RING.US,D,20161003,000000,20.4665,20.6736,20.0403,20.2821,189223.66315819,0
+RING.US,D,20161004,000000,19.7261,19.8728,18.3168,18.3346,266182.61052673,0
+RING.US,D,20161005,000000,18.8153,18.8153,18.0184,18.5199,621556.88265203,0
+RING.US,D,20161006,000000,18.0373,18.1859,17.7251,18.0006,506961.45341209,0
+RING.US,D,20161007,000000,18.3901,18.5388,17.7251,18.0551,317709.53918178,0
+RING.US,D,20161010,000000,18.1116,18.3168,18.0016,18.1502,66291.140740843,0
+RING.US,D,20161011,000000,18.0739,18.0739,17.6497,17.7419,140053.68109183,0
+RING.US,D,20161012,000000,17.7062,18.2266,17.7062,18.0938,175797.34113088,0
+RING.US,D,20161013,000000,18.2781,18.8708,18.0184,18.4079,249628.49122846,0
+RING.US,D,20161014,000000,18.3346,18.3346,17.9461,17.9639,84703.776998182,0
+RING.US,D,20161017,000000,18.1304,18.2979,17.9818,18.1502,60372.541130698,0
+RING.US,D,20161018,000000,18.5199,18.9471,18.4278,18.8539,109706.98479549,0
+RING.US,D,20161019,000000,19.0759,19.5566,19.0383,19.4278,482228.64873369,0
+RING.US,D,20161020,000000,19.5566,19.5566,19.0571,19.409,154083.36530238,0
+RING.US,D,20161021,000000,19.3554,19.3921,19.1493,19.2791,85539.201559586,0
+RING.US,D,20161024,000000,19.6141,19.632,18.6498,18.8351,108726.26900602,0
+RING.US,D,20161025,000000,18.9293,19.5398,18.9293,19.1671,212922.27680345,0
+RING.US,D,20161026,000000,19.2623,19.2682,18.6864,18.9104,45131.087719368,0
+RING.US,D,20161027,000000,18.9471,18.9659,18.3792,18.5943,106181.65458106,0
+RING.US,D,20161028,000000,18.4278,18.9104,18.2979,18.5199,126298.43586764,0
+RING.US,D,20161031,000000,18.6498,19.1493,18.6319,19.0938,49483.77076031,0
+RING.US,D,20161101,000000,19.4843,19.9858,19.4843,19.6686,156842.88966886,0
+RING.US,D,20161102,000000,20.1503,20.299,19.2623,19.3554,359867.20156001,0
+RING.US,D,20161103,000000,19.5041,19.9253,19.5041,19.8173,246900.24483469,0
+RING.US,D,20161104,000000,20.0235,20.0235,19.3921,19.632,160781.89629654,0
+RING.US,D,20161107,000000,18.8906,19.0482,18.5853,18.9005,336210.96452294,0
+RING.US,D,20161108,000000,18.8064,19.2375,18.4634,18.6141,121974.00389882,0
+RING.US,D,20161109,000000,19.9471,20.0363,18.6587,19.0284,231142.20039022,0
+RING.US,D,20161110,000000,18.956,18.956,17.625,17.7161,298239.50565348,0
+RING.US,D,20161111,000000,17.8896,17.8896,16.176,16.176,656054.468617,0
+RING.US,D,20161114,000000,16.3058,17.0006,15.7805,16.5734,711533.52046894,0
+RING.US,D,20161115,000000,16.6675,17.2127,16.4624,17.1026,1303149.311503,0
+RING.US,D,20161116,000000,17.0739,17.0759,16.7052,16.9728,130008.40701774,0
+RING.US,D,20161117,000000,16.9728,17.2682,16.2969,16.5555,125326.80077992,0
+RING.US,D,20161118,000000,16.3325,16.4991,16.1571,16.4148,129846.97231989,0
+RING.US,D,20161121,000000,16.7498,16.8856,16.5823,16.6487,270211.4152051,0
+RING.US,D,20161122,000000,16.6765,16.8876,16.1938,16.6586,92912.731384159,0
+RING.US,D,20161123,000000,16.1284,16.1284,15.609,15.8132,450215.13918198,0
+RING.US,D,20161125,000000,15.8974,16.1284,15.7498,15.8875,42587.482261274,0
+RING.US,D,20161128,000000,16.2136,16.5635,16.0451,16.5555,172807.77231996,0
+RING.US,D,20161129,000000,16.2324,16.5268,16.1839,16.4426,117691.94853819,0
+RING.US,D,20161130,000000,16.3524,16.3524,15.8509,16.0907,231419.66627716,0
+RING.US,D,20161201,000000,15.8875,16.278,15.6051,15.9639,102774.37348944,0
+RING.US,D,20161202,000000,16.0808,16.5823,16.0808,16.4713,145000.64561426,0
+RING.US,D,20161205,000000,16.2681,16.5823,15.8846,16.278,277955.23586788,0
+RING.US,D,20161206,000000,16.3524,16.6011,16.2711,16.2879,90778.766471875,0
+RING.US,D,20161207,000000,16.6388,16.8142,16.4574,16.5635,1244164.099807,0
+RING.US,D,20161208,000000,16.4624,16.6111,16.395,16.5734,40426.275243727,0
+RING.US,D,20161209,000000,16.4525,16.4525,15.8974,15.944,142003.00506845,0
+RING.US,D,20161212,000000,16.0362,16.2879,15.9817,16.0362,66938.89746599,0
+RING.US,D,20161213,000000,16.054,16.3623,15.8974,16.3623,115456.07797289,0
+RING.US,D,20161214,000000,16.4148,16.5823,15.284,15.284,5984320.6846096,0
+RING.US,D,20161215,000000,14.8855,14.8855,14.3939,14.6457,370138.4842111,0
+RING.US,D,20161216,000000,14.7656,14.9341,14.4227,14.6278,201426.10838238,0
+RING.US,D,20161219,000000,14.7022,14.7824,14.5535,14.7279,132249.32241736,0
+RING.US,D,20161220,000000,14.3949,14.7378,14.3483,14.7378,174077.05263185,0
+RING.US,D,20161221,000000,14.8221,14.8221,14.5912,14.6338,155194.237817,0
+RING.US,D,20161222,000000,14.606,14.8915,14.606,14.7824,202770.05224203,0
+RING.US,D,20161223,000000,14.7924,14.9718,14.7557,14.9063,69921.40350888,0
+RING.US,D,20161227,000000,15.1046,15.3523,14.9549,15.3494,127024.89200799,0
+RING.US,D,20161228,000000,15.282,15.6398,15.2275,15.611,94939.745809114,0
+RING.US,D,20161229,000000,15.837,16.7498,15.7716,16.7498,119004.61442514,0
+RING.US,D,20161230,000000,16.733,17.1185,16.1095,16.1095,219604.66432782,0
+RING.US,D,20170103,000000,16.3088,16.7855,16.3088,16.7498,138789.44561425,0
+RING.US,D,20170104,000000,16.9391,16.9391,16.6953,16.9292,54036.22923985,0
+RING.US,D,20170105,000000,17.2493,18.0739,17.2493,17.954,448902.47329504,0
+RING.US,D,20170106,000000,17.6527,17.8222,17.0045,17.3346,260837.10409397,0
+RING.US,D,20170109,000000,17.5764,17.6715,17.2582,17.3247,354163.51189139,0
+RING.US,D,20170110,000000,17.5576,17.729,17.173,17.4267,86231.352826644,0
+RING.US,D,20170111,000000,17.3048,17.5823,16.8707,17.3891,66109.526705755,0
+RING.US,D,20170112,000000,17.8608,17.9263,17.2662,17.4178,223319.68031224,0
+RING.US,D,20170113,000000,17.285,17.624,17.0888,17.5675,71636.6471736,0
+RING.US,D,20170117,000000,18.1711,18.2722,17.9352,18.065,244966.055361,0
+RING.US,D,20170118,000000,18.1324,18.2375,17.5764,17.8024,108869.54230036,0
+RING.US,D,20170119,000000,17.6438,17.8222,17.4852,17.6914,219506.79454225,0
+RING.US,D,20170120,000000,17.7379,18.1522,17.5675,17.8708,82164.207407534,0
+RING.US,D,20170123,000000,18.0561,18.4238,18.0145,18.4238,81317.684210652,0
+RING.US,D,20170124,000000,18.4704,18.7717,18.2969,18.4515,218723.83625765,0
+RING.US,D,20170125,000000,18.1423,18.1889,17.9035,18.1889,123440.03274873,0
+RING.US,D,20170126,000000,17.8608,17.9263,17.6438,17.7558,437422.44834376,0
+RING.US,D,20170127,000000,17.7112,18.0373,17.615,17.9907,55563.805068312,0
+RING.US,D,20170130,000000,18.1136,18.3059,17.9451,17.9629,56681.740350965,0
+RING.US,D,20170131,000000,18.4704,18.5467,18.3396,18.518,94334.365692154,0
+RING.US,D,20170201,000000,18.3019,18.5933,18.2176,18.4892,57942.948927965,0
+RING.US,D,20170202,000000,18.9897,19.0442,18.7618,18.8946,76093.253801287,0
+RING.US,D,20170203,000000,18.9511,19.1394,18.7994,18.9897,97005.100974809,0
+RING.US,D,20170206,000000,19.3663,19.743,18.6587,19.7033,136531.37777799,0
+RING.US,D,20170207,000000,19.5606,19.8629,19.4486,19.6448,243277.04483468,0
+RING.US,D,20170208,000000,19.9105,20.0244,19.7132,19.967,162208.57543885,0
+RING.US,D,20170209,000000,20.0046,20.0046,19.4397,19.4585,125103.81910351,0
+RING.US,D,20170210,000000,19.2791,19.7331,19.185,19.7331,91070.357894878,0
+RING.US,D,20170213,000000,19.5418,19.6548,19.3564,19.4674,63766.70565312,0
+RING.US,D,20170214,000000,19.743,19.743,19.2335,19.4199,56274.117738878,0
+RING.US,D,20170215,000000,19.2425,19.4674,19.1305,19.4585,39490.962963024,0
+RING.US,D,20170216,000000,19.5418,19.7955,19.517,19.7132,38942.084990314,0
+RING.US,D,20170217,000000,19.8351,19.8441,19.3763,19.401,57592.83742699,0
+RING.US,D,20170221,000000,19.2791,19.3465,18.9511,19.2702,737110.8304105,0
+RING.US,D,20170222,000000,19.1651,19.2474,18.5933,18.9709,373834.32982514,0
+RING.US,D,20170223,000000,19.3564,19.4199,18.9986,19.0532,150834.49200803,0
+RING.US,D,20170224,000000,19.3763,19.3763,18.848,18.8946,45635.571150168,0
+RING.US,D,20170227,000000,18.8083,19.1622,17.7518,17.8024,444248.10916248,0
+RING.US,D,20170228,000000,18.0373,18.292,17.6785,17.8123,182772.32904512,0
+RING.US,D,20170301,000000,17.5011,18.0373,17.399,17.9451,139749.98206649,0
+RING.US,D,20170302,000000,17.5486,17.6458,17.0352,17.1185,300503.62729091,0
+RING.US,D,20170303,000000,16.949,17.4941,16.8459,17.3346,86348.39298259,0
+RING.US,D,20170306,000000,17.2493,17.2493,16.6279,16.8053,369851.9376224,0
+RING.US,D,20170307,000000,16.6953,17.0045,16.5615,16.7419,176872.89980534,0
+RING.US,D,20170308,000000,16.4673,16.8231,16.4673,16.6755,55367.0565303,0
+RING.US,D,20170309,000000,16.6279,16.7052,16.4584,16.4584,28910.936452286,0
+RING.US,D,20170310,000000,16.5526,17.0224,16.5149,16.8905,66235.647563455,0
+RING.US,D,20170313,000000,17.0125,17.2483,16.9768,17.2305,77764.102924097,0
+RING.US,D,20170314,000000,17.1443,17.3811,16.6477,16.723,128811.77231989,0
+RING.US,D,20170315,000000,16.8539,18.0938,16.7419,18.0848,135324.65341152,0
+RING.US,D,20170316,000000,18.3782,18.4139,17.7934,17.7934,112502.83196898,0
+RING.US,D,20170317,000000,17.9629,18.0283,17.5853,17.7013,74743.256140466,0
+RING.US,D,20170320,000000,17.8024,17.954,17.6527,17.9352,78929.459649245,0
+RING.US,D,20170321,000000,18.065,18.3782,17.8876,18.2553,365030.08499082,0
+RING.US,D,20170322,000000,18.3683,18.4337,18.1522,18.1711,135823.08304115,0
+RING.US,D,20170323,000000,18.2176,18.2722,17.7498,17.9907,30910.708771978,0
+RING.US,D,20170324,000000,18.0283,18.1126,17.9263,17.9352,17811.292007825,0
+RING.US,D,20170327,000000,18.4515,18.4515,18.1532,18.292,41258.672904547,0
+RING.US,D,20170328,000000,18.3683,18.3683,17.6339,17.7568,54111.90175447,0
+RING.US,D,20170329,000000,17.6616,17.9718,17.4267,17.9451,21817.899415238,0
+RING.US,D,20170330,000000,17.7746,17.8262,17.624,17.6616,64903.811306143,0
+RING.US,D,20170331,000000,17.7746,18.0184,17.6339,17.8123,41548.246393826,0
+RING.US,D,20170403,000000,17.8222,18.1047,17.8222,18.0848,33713.618713502,0
+RING.US,D,20170404,000000,18.292,18.3396,18.1522,18.3217,364547.79883097,0
+RING.US,D,20170405,000000,18.1522,18.4803,17.9352,18.3782,668506.128656,0
+RING.US,D,20170406,000000,18.3316,18.3891,18.181,18.3495,57164.02651081,0
+RING.US,D,20170407,000000,18.7528,18.7618,18.1849,18.3871,46302.498245686,0
+RING.US,D,20170410,000000,18.3396,18.5645,18.1889,18.509,106192.75321654,0
+RING.US,D,20170411,000000,18.8569,19.1651,18.6855,19.0532,166864.95750513,0
+RING.US,D,20170412,000000,19.1205,19.2702,18.8857,19.2137,86711.621052766,0
+RING.US,D,20170413,000000,19.3564,19.4278,19.0442,19.0819,174829.7419106,0
+RING.US,D,20170417,000000,19.2335,19.2504,18.9144,19.0155,308825.58596539,0
+RING.US,D,20170418,000000,18.9897,18.9986,18.7162,18.961,64680.82962973,0
+RING.US,D,20170419,000000,18.7984,19.1007,18.1621,18.3217,81759.611696033,0
+RING.US,D,20170420,000000,18.292,18.5467,18.2276,18.3871,62894.958284698,0
+RING.US,D,20170421,000000,18.3584,18.5645,18.1889,18.5645,514982.73996181,0
+RING.US,D,20170424,000000,18.1235,18.2553,17.8708,18.1522,1141922.4608205,0
+RING.US,D,20170425,000000,17.8519,17.8608,17.0789,17.2305,1834190.768034,0
+RING.US,D,20170426,000000,17.173,17.3712,16.8053,17.2493,1516228.9871368,0
+RING.US,D,20170427,000000,17.2008,17.2008,16.7686,16.8707,1328682.2269026,0
+RING.US,D,20170428,000000,16.8806,17.3227,16.8806,17.1918,1414143.7380139,0
+RING.US,D,20170501,000000,16.9946,17.1393,16.5902,16.7052,149445.14463961,0
+RING.US,D,20170502,000000,16.618,16.9679,16.618,16.8241,1670649.347371,0
+RING.US,D,20170503,000000,16.7676,17.2662,16.6953,16.7151,1147434.4467854,0
+RING.US,D,20170504,000000,16.4773,16.5902,16.1958,16.3464,1514943.5633552,0
+RING.US,D,20170505,000000,16.3801,16.7954,16.2711,16.6854,1565167.9157919,0
+RING.US,D,20170508,000000,16.6576,16.6666,16.4396,16.6576,1118797.9493195,0
+RING.US,D,20170509,000000,16.4872,16.618,16.3752,16.5803,279479.78479575,0
+RING.US,D,20170510,000000,16.844,17.0224,16.7855,16.9857,1225091.5992222,0
+RING.US,D,20170511,000000,17.0224,17.3702,16.9768,17.3247,466113.43002021,0
+RING.US,D,20170512,000000,17.5853,17.6339,17.4267,17.5199,246383.65380155,0
+RING.US,D,20170515,000000,17.7934,17.7934,17.2949,17.511,164463.61637452,0
+RING.US,D,20170516,000000,17.511,17.6339,17.5011,17.5853,111569.537622,0
+RING.US,D,20170517,000000,17.9629,18.0947,17.737,17.9263,1538239.5992227,0
+RING.US,D,20170518,000000,17.8321,17.8321,17.3346,17.4852,525085.52514701,0
+RING.US,D,20170519,000000,17.6914,17.6914,17.4852,17.5952,831200.01715528,0
+RING.US,D,20170522,000000,17.6815,17.8975,17.6815,17.8222,722186.19259371,0
+RING.US,D,20170523,000000,17.7934,17.9025,17.3147,17.3623,494487.59610213,0
+RING.US,D,20170524,000000,17.2662,17.5387,16.9946,17.5011,98390.412475786,0
+RING.US,D,20170525,000000,17.3048,17.3712,17.0511,17.2582,2623406.6651113,0
+RING.US,D,20170526,000000,17.4941,17.6051,17.3455,17.3811,61302.808577093,0
+RING.US,D,20170530,000000,17.2107,17.3445,17.0224,17.1651,55522.437426986,0
+RING.US,D,20170531,000000,17.2008,17.4366,17.0689,17.2493,56695.865887027,0
+RING.US,D,20170601,000000,17.0689,17.2008,17.0224,17.1344,56235.776998138,0
+RING.US,D,20170602,000000,17.3811,17.4416,17.1443,17.1819,1293119.1719318,0
+RING.US,D,20170605,000000,17.2404,17.2493,17.0422,17.2107,59113.350487421,0
+RING.US,D,20170606,000000,17.5011,18.1889,17.398,18.1711,1607667.6179362,0
+RING.US,D,20170607,000000,18.0561,18.1047,17.7746,18.0184,332628.1231974,0
+RING.US,D,20170608,000000,17.8024,17.8321,17.4941,17.7013,352416.99025396,0
+RING.US,D,20170609,000000,17.4654,17.615,17.398,17.4267,404131.58674526,0
+RING.US,D,20170612,000000,17.3445,17.511,17.3247,17.4079,119331.51968829,0
+RING.US,D,20170613,000000,17.3445,17.6715,17.2751,17.5288,142068.58791445,0
+RING.US,D,20170614,000000,17.8608,17.8708,16.8707,16.9857,355001.96335338,0
+RING.US,D,20170615,000000,16.8241,16.9768,16.7419,16.7498,425220.00311957,0
+RING.US,D,20170616,000000,16.7587,16.8707,16.6666,16.6666,357693.88694012,0
+RING.US,D,20170619,000000,16.6477,17.0125,16.6477,16.7419,318882.96764182,0
+RING.US,D,20170620,000000,16.724,16.724,16.4782,16.507,7030000.8234027,0
+RING.US,D,20170621,000000,16.5248,16.7508,16.5159,16.7508,57359.76608196,0
+RING.US,D,20170622,000000,16.9114,17.1264,16.7597,17.0709,421642.20662833,0
+RING.US,D,20170623,000000,17.2424,17.4109,17.2027,17.4109,658043.14230121,0
+RING.US,D,20170626,000000,17.1651,17.3821,17.0521,17.175,614564.74230114,0
+RING.US,D,20170627,000000,17.3266,17.3821,16.9114,16.9411,441557.19454259,0
+RING.US,D,20170628,000000,17.0808,17.0808,16.835,16.9966,330836.19805119,0
+RING.US,D,20170629,000000,16.7339,16.8638,16.6001,16.619,130342.37504893,0
+RING.US,D,20170630,000000,16.619,16.7597,16.6001,16.6001,267983.61637468,0
+RING.US,D,20170703,000000,16.4872,16.9114,16.2909,16.3276,282782.13333377,0
+RING.US,D,20170705,000000,16.391,16.619,16.281,16.5437,288160.93567296,0
+RING.US,D,20170706,000000,16.5159,16.5724,16.2711,16.2909,236722.79610173,0
+RING.US,D,20170707,000000,16.2344,16.2483,15.9044,15.9044,495331.09239843,0
+RING.US,D,20170710,000000,15.8846,16.3474,15.8846,16.3088,406016.33684273,0
+RING.US,D,20170711,000000,16.2433,16.4495,16.1006,16.4208,68214.231579053,0
+RING.US,D,20170712,000000,16.619,16.7062,16.4872,16.5437,86483.594542044,0
+RING.US,D,20170713,000000,16.6101,16.622,16.3474,16.4208,370007.31851909,0
+RING.US,D,20170714,000000,16.7597,16.7597,16.5248,16.6864,630002.94425049,0
+RING.US,D,20170717,000000,16.724,16.8638,16.724,16.8063,428489.05575115,0
+RING.US,D,20170718,000000,16.9877,16.9877,16.7776,16.8826,522198.87095597,0
+RING.US,D,20170719,000000,16.8549,16.9312,16.724,16.9114,312139.03313888,0
+RING.US,D,20170720,000000,16.835,17.0095,16.8261,16.9698,193766.03196911,0
+RING.US,D,20170721,000000,17.1007,17.1007,16.9114,17.0442,554031.77543945,0
+RING.US,D,20170724,000000,17.0709,17.0709,16.6487,16.6765,461898.97543931,0
+RING.US,D,20170725,000000,16.7339,17.061,16.7339,17.0065,275494.36569243,0
+RING.US,D,20170726,000000,16.9411,17.5516,16.9411,17.4971,700243.18128763,0
+RING.US,D,20170727,000000,17.5229,17.5685,17.1274,17.175,494335.24210603,0
+RING.US,D,20170728,000000,17.2771,17.4971,17.2771,17.4783,363490.40156002,0
+RING.US,D,20170731,000000,17.4783,17.5516,17.3821,17.4971,58966.041325627,0
+RING.US,D,20170801,000000,17.4585,17.6369,17.3554,17.5229,359779.42144305,0
+RING.US,D,20170802,000000,17.3068,17.5397,17.3068,17.5229,287802.75243709,0
+RING.US,D,20170803,000000,17.5149,17.5496,17.3266,17.3911,101558.56842121,0
+RING.US,D,20170804,000000,17.0065,17.061,16.9698,17.061,807978.64483556,0
+RING.US,D,20170807,000000,17.0442,17.1463,16.9599,17.0144,119263.91890857,0
+RING.US,D,20170808,000000,17.0243,17.1264,16.8876,16.9788,334132.49278804,0
+RING.US,D,20170809,000000,17.2513,17.2969,17.0521,17.2424,481950.17387989,0
+RING.US,D,20170810,000000,17.4684,17.5883,17.4396,17.5229,616304.20117054,0
+RING.US,D,20170811,000000,17.618,17.731,17.5417,17.7042,172015.7333336,0
+RING.US,D,20170814,000000,17.7241,17.7241,17.401,17.4495,154026.86315813,0
+RING.US,D,20170815,000000,17.1651,17.2592,17.0531,17.175,160201.74035112,0
+RING.US,D,20170816,000000,17.3068,17.6745,17.2969,17.6081,401412.42105325,0
+RING.US,D,20170817,000000,17.7042,17.7508,17.5318,17.6269,437337.69512738,0
+RING.US,D,20170818,000000,17.8351,17.9847,17.504,17.6081,127291.25925946,0
+RING.US,D,20170821,000000,17.6745,17.9005,17.6269,17.7865,418875.61949382,0
+RING.US,D,20170822,000000,17.731,17.8004,17.6557,17.6844,42488.603508838,0
+RING.US,D,20170823,000000,17.8549,17.8549,17.6517,17.7865,413142.66978621,0
+RING.US,D,20170824,000000,17.7508,17.9005,17.731,17.8252,316454.38440595,0
+RING.US,D,20170825,000000,17.9203,17.96,17.731,17.9005,175766.06315817,0
+RING.US,D,20170828,000000,18.0987,18.4942,17.9203,18.4753,997812.73294501,0
+RING.US,D,20170829,000000,18.843,18.8708,18.4793,18.6736,393316.47095577,0
+RING.US,D,20170830,000000,18.6081,18.628,18.4753,18.5516,163162.04912306,0
+RING.US,D,20170831,000000,18.6736,18.9758,18.5883,18.9184,306063.03469833,0
+RING.US,D,20170901,000000,19.1067,19.1067,18.7578,19.0125,152562.85224195,0
+RING.US,D,20170905,000000,19.1533,19.4258,19.1265,19.4258,406276.65029303,0
+RING.US,D,20170906,000000,19.3971,19.4159,18.9957,19.1711,260498.09122847,0
+RING.US,D,20170907,000000,19.407,19.6339,19.3148,19.6339,511368.62066356,0
+RING.US,D,20170908,000000,19.625,19.625,19.2653,19.3822,153352.87329458,0
+RING.US,D,20170911,000000,19.1443,19.2385,18.7489,18.7935,248544.8608191,0
+RING.US,D,20170912,000000,18.6537,18.8995,18.508,18.8609,66346.633918231,0
+RING.US,D,20170913,000000,18.8995,18.8995,18.5229,18.5318,251015.82066316,0
+RING.US,D,20170914,000000,18.5229,18.7756,18.4555,18.731,111311.24210544,0
+RING.US,D,20170915,000000,18.7023,18.7667,18.5596,18.6825,192855.94385995,0
+RING.US,D,20170918,000000,18.3822,18.513,18.1047,18.175,624481.87758381,0
+RING.US,D,20170919,000000,18.2117,18.3713,18.1552,18.2513,112141.62183253,0
+RING.US,D,20170920,000000,18.2761,18.5318,17.7677,17.9005,733526.98011809,0
+RING.US,D,20170921,000000,17.6943,18.0135,17.6943,17.731,433198.9130611,0
+RING.US,D,20170922,000000,17.9302,18.0313,17.8351,17.9203,320485.20701804,0
+RING.US,D,20170925,000000,17.9946,18.2959,17.8351,18.2761,531319.93138484,0
+RING.US,D,20170926,000000,18.1929,18.1929,17.8301,17.8638,378533.08849961,0
+RING.US,D,20170927,000000,17.618,17.7241,17.5417,17.5883,328634.63235918,0
+RING.US,D,20170928,000000,17.618,17.8351,17.618,17.7677,88424.846783762,0
+RING.US,D,20170929,000000,17.8252,17.8252,17.6081,17.6081,230041.41754422,0
+RING.US,D,20171002,000000,17.5883,17.7409,17.4882,17.5883,235592.75321674,0
+RING.US,D,20171003,000000,17.6081,17.845,17.6081,17.7964,218832.8046787,0
+RING.US,D,20171004,000000,17.9302,18.0412,17.7776,17.9203,144155.13138424,0
+RING.US,D,20171005,000000,17.9104,17.9491,17.7409,17.7508,118647.44015613,0
+RING.US,D,20171006,000000,17.6943,18.0412,17.6269,18.0135,190716.93411336,0
+RING.US,D,20171009,000000,18.1076,18.1929,18.0601,18.1929,107171.45107229,0
+RING.US,D,20171010,000000,18.2028,18.285,18.0313,18.0789,90229.888499165,0
+RING.US,D,20171011,000000,18.1651,18.2117,17.8549,18.175,367712.92787581,0
+RING.US,D,20171012,000000,18.069,18.1701,18.0036,18.1275,331750.3220278,0
+RING.US,D,20171013,000000,18.1651,18.2761,18.0412,18.1929,223139.07524401,0
+RING.US,D,20171016,000000,18.2028,18.2315,17.7588,17.7865,416489.41286614,0
+RING.US,D,20171017,000000,17.7508,17.9005,17.6369,17.8549,103501.83859665,0
+RING.US,D,20171018,000000,17.7964,17.8688,17.7508,17.7588,113640.94658887,0
+RING.US,D,20171019,000000,17.8807,17.9659,17.8053,17.845,73409.401949431,0
+RING.US,D,20171020,000000,17.6943,17.8053,17.6557,17.6646,184653.04327514,0
+RING.US,D,20171023,000000,17.5883,17.6943,17.4971,17.5605,198531.38245645,0
+RING.US,D,20171024,000000,17.4882,17.5516,17.2919,17.3167,470912.07641398,0
+RING.US,D,20171025,000000,17.3365,17.3643,17.0709,17.175,1178679.1235886,0
+RING.US,D,20171026,000000,17.1205,17.2424,16.7339,16.7686,1430022.8584817,0
+RING.US,D,20171027,000000,16.7686,17.0243,16.7686,16.9411,532705.24288581,0
+RING.US,D,20171030,000000,16.9411,17.1938,16.9213,17.1463,269195.38557546,0
+RING.US,D,20171031,000000,17.0442,17.0561,16.8549,16.9014,402704.90760296,0
+RING.US,D,20171101,000000,16.951,17.1512,16.8638,16.951,182441.38791451,0
+RING.US,D,20171102,000000,16.9114,17.0907,16.9114,16.9411,196754.59181317,0
+RING.US,D,20171103,000000,16.9966,17.0521,16.7161,16.845,292876.84678408,0
+RING.US,D,20171106,000000,16.8251,17.1839,16.8251,17.1562,569016.95126794,0
+RING.US,D,20171107,000000,17.1363,17.1363,16.9312,17.0065,196129.03235898,0
+RING.US,D,20171108,000000,17.1363,17.2513,17.0243,17.1463,593273.52358766,0
+RING.US,D,20171109,000000,17.1938,17.2513,17.1264,17.175,426717.30994218,0
+RING.US,D,20171110,000000,17.175,17.2127,16.9698,17.0144,206402.33294379,0
+RING.US,D,20171113,000000,17.0343,17.0907,16.9599,16.9788,274126.2066281,0
+RING.US,D,20171114,000000,16.9698,17.0858,16.845,16.9788,445683.86900654,0
+RING.US,D,20171115,000000,17.061,17.061,16.951,16.9966,153731.23586768,0
+RING.US,D,20171116,000000,16.9788,17.0343,16.9411,17.0065,116097.78089687,0
+RING.US,D,20171117,000000,17.0343,17.2325,17.0144,17.1938,262807.61637468,0
+RING.US,D,20171120,000000,17.0808,17.1007,16.9312,16.9698,263474.54347019,0
+RING.US,D,20171121,000000,17.0521,17.1373,17.0144,17.0521,117650.58089687,0
+RING.US,D,20171122,000000,17.0907,17.3732,17.061,17.2969,616432.33996197,0
+RING.US,D,20171124,000000,17.2771,17.3821,17.1938,17.2325,279481.80272948,0
+RING.US,D,20171127,000000,17.3821,17.3911,17.2464,17.3821,162357.90253436,0
+RING.US,D,20171128,000000,17.4208,17.4495,17.287,17.3266,673380.44756439,0
+RING.US,D,20171129,000000,17.2771,17.2771,16.951,17.0243,1080945.5485397,0
+RING.US,D,20171130,000000,16.9213,17.0343,16.845,16.8826,769892.16374388,0
+RING.US,D,20171201,000000,16.9312,17.2226,16.8638,16.9966,252636.22144289,0
+RING.US,D,20171204,000000,16.8727,16.8727,16.7429,16.7508,200472.63469817,0
+RING.US,D,20171205,000000,16.6388,16.6963,16.4445,16.4872,570363.92202817,0
+RING.US,D,20171206,000000,16.4208,16.4872,16.2433,16.2622,1063290.6463954,0
+RING.US,D,20171207,000000,16.1006,16.2969,16.0451,16.2156,249945.306823,0
+RING.US,D,20171208,000000,16.2533,16.4039,16.2245,16.2711,201865.00896717,0
+RING.US,D,20171211,000000,16.2622,16.391,16.1195,16.1393,161853.41910356,0
+RING.US,D,20171212,000000,16.1294,16.1581,16.0253,16.1482,114875.92202747,0
+RING.US,D,20171213,000000,16.1294,16.7686,16.1195,16.6864,325748.98713501,0
+RING.US,D,20171214,000000,16.6001,16.6586,16.4009,16.5912,276039.2077977,0
+RING.US,D,20171215,000000,16.7429,16.7597,16.5139,16.5813,448171.98128724,0
+RING.US,D,20171218,000000,16.7964,16.9312,16.7508,16.8826,579379.04093657,0
+RING.US,D,20171219,000000,16.8727,16.9312,16.7429,16.835,199975.2140354,0
+RING.US,D,20171220,000000,16.8925,17.1472,16.8925,17.1472,295603.07524412,0
+RING.US,D,20171221,000000,17.1373,17.3276,17.064,17.1661,295385.13840202,0
+RING.US,D,20171222,000000,17.3078,17.4129,17.2781,17.3831,162610.14424976,0
+RING.US,D,20171226,000000,17.4991,17.838,17.288,17.838,370664.15594599,0
+RING.US,D,20171227,000000,17.848,17.848,17.6002,17.6666,287751.29512715,0
+RING.US,D,20171228,000000,17.6388,17.7994,17.62,17.734,2324067.3855786,0
+RING.US,D,20171229,000000,17.8767,17.8767,17.6765,17.7617,184431.07056559,0
+RING.US,D,20180102,000000,17.952,18.2801,17.9322,18.2801,316096.20117008,0
+RING.US,D,20180103,000000,18.3296,18.3296,17.8767,18.2355,937806.44678508,0
+RING.US,D,20180104,000000,18.1592,18.2613,17.9837,18.2157,826631.41520596,0
+RING.US,D,20180105,000000,18.2256,18.2613,18.1027,18.2355,269083.39025383,0
+RING.US,D,20180108,000000,18.0928,18.174,17.9134,17.9689,207730.13333365,0
+RING.US,D,20180109,000000,17.8281,17.8569,17.6666,17.7617,291738.73216419,0
+RING.US,D,20180110,000000,17.8836,17.9877,17.8083,17.8836,106515.62261225,0
+RING.US,D,20180111,000000,17.9877,17.9976,17.9035,17.9788,94116.428850048,0
+RING.US,D,20180112,000000,18.0343,18.4892,18.0343,18.4892,328872.74853852,0
+RING.US,D,20180116,000000,18.6032,18.7816,18.4228,18.7449,336743.69902586,0
+RING.US,D,20180117,000000,18.6874,18.8391,18.3514,18.3564,455519.27797341,0
+RING.US,D,20180118,000000,18.3941,18.4892,18.0829,18.0829,535502.09902617,0
+RING.US,D,20180119,000000,18.2256,18.2801,18.0729,18.0928,116564.93255379,0
+RING.US,D,20180122,000000,18.1304,18.2454,18.063,18.2058,173324.36335309,0
+RING.US,D,20180123,000000,18.1502,18.6874,18.0531,18.6587,279789.53762226,0
+RING.US,D,20180124,000000,18.8767,19.178,18.8668,19.065,473387.07212549,0
+RING.US,D,20180125,000000,19.2167,19.2167,18.5269,18.6399,578825.11812955,0
+RING.US,D,20180126,000000,18.7727,18.8292,18.6587,18.736,256295.74424991,0
+RING.US,D,20180129,000000,18.6686,18.6686,18.1403,18.1403,427092.6456147,0
+RING.US,D,20180130,000000,18.1027,18.4129,17.958,18.0065,524002.90370451,0
+RING.US,D,20180131,000000,18.0928,18.2999,17.848,18.1968,221477.30682295,0
+RING.US,D,20180201,000000,18.2157,18.2702,17.9322,18.1968,641393.17115109,0
+RING.US,D,20180202,000000,17.952,18.1215,17.4416,17.4703,468265.55633601,0
+RING.US,D,20180205,000000,17.4803,17.62,17.1017,17.2602,854851.20935805,0
+RING.US,D,20180206,000000,17.2136,17.2434,16.835,16.951,647657.84639476,0
+RING.US,D,20180207,000000,16.7597,17.1017,16.6666,16.6953,611754.76959159,0
+RING.US,D,20180208,000000,16.6666,16.845,16.5803,16.5992,323535.31384066,0
+RING.US,D,20180209,000000,16.6091,16.6091,16.0025,16.3068,1340384.2245635,0
+RING.US,D,20180212,000000,16.4198,16.9788,16.3454,16.8549,356769.6732949,0
+RING.US,D,20180213,000000,16.845,16.951,16.724,16.9014,268003.79571192,0
+RING.US,D,20180214,000000,16.7776,17.734,16.7776,17.6864,679935.70526421,0
+RING.US,D,20180215,000000,17.7528,17.7528,17.3564,17.6666,287082.35009791,0
+RING.US,D,20180216,000000,17.6289,17.6289,17.0243,17.1948,163397.13840181,0
+RING.US,D,20180220,000000,17.0243,17.1017,16.7686,16.7686,333328.34619935,0
+RING.US,D,20180221,000000,16.845,17.1948,16.6953,16.7339,282393.68109205,0
+RING.US,D,20180222,000000,16.7686,16.8063,16.5337,16.5526,206383.16257342,0
+RING.US,D,20180223,000000,16.5803,16.6854,16.506,16.6477,194101.00896716,0
+RING.US,D,20180226,000000,16.724,16.8826,16.6953,16.8063,127909.75594562,0
+RING.US,D,20180227,000000,16.6666,16.7052,16.2414,16.3553,390114.01013706,0
+RING.US,D,20180228,000000,16.4584,16.4773,16.279,16.279,497990.7290456,0
+RING.US,D,20180301,000000,16.175,16.4396,15.949,16.3712,357601.06198886,0
+RING.US,D,20180302,000000,16.4773,16.5615,16.3068,16.3464,165199.15321663,0
+RING.US,D,20180305,000000,16.2691,16.4773,16.2136,16.4099,432318.08499092,0
+RING.US,D,20180306,000000,16.4961,16.8925,16.4961,16.7597,233060.24639412,0
+RING.US,D,20180307,000000,16.7151,16.7964,16.3454,16.3999,388696.41169651,0
+RING.US,D,20180308,000000,16.3999,16.5337,16.3068,16.4773,79554.010136575,0
+RING.US,D,20180309,000000,16.4485,16.5446,16.3167,16.3553,220209.03547792,0
+RING.US,D,20180312,000000,16.3454,16.4961,16.2037,16.4485,388672.19649183,0
+RING.US,D,20180313,000000,16.5149,16.5526,16.3454,16.3712,172513.15399637,0
+RING.US,D,20180314,000000,16.4099,16.4872,16.3553,16.4485,199812.77037068,0
+RING.US,D,20180315,000000,16.2979,16.3306,16.1651,16.1839,172652.39142327,0
+RING.US,D,20180316,000000,16.1651,16.2324,16.0422,16.1462,190401.12748567,0
+RING.US,D,20180319,000000,16.175,16.3068,16.0689,16.2414,617654.19883136,0
+RING.US,D,20180320,000000,16.1938,16.2414,16.0372,16.0788,375294.30487387,0
+RING.US,D,20180321,000000,16.2602,16.6279,16.0986,16.5149,333368.70487381,0
+RING.US,D,20180322,000000,16.4297,16.5238,16.3068,16.3256,433789.15867513,0
+RING.US,D,20180323,000000,16.7052,16.9827,16.5992,16.8063,321015.92358724,0
+RING.US,D,20180326,000000,16.9312,17.1661,16.9114,17.0917,317397.76842154,0
+RING.US,D,20180327,000000,16.9213,16.9312,16.724,16.835,311703.15945467,0
+RING.US,D,20180328,000000,16.6854,16.6854,16.4485,16.5149,241184.44756373,0
+RING.US,D,20180329,000000,16.5238,16.7389,16.5149,16.7151,300717.52826557,0
+RING.US,D,20180402,000000,16.7686,17.0898,16.7686,16.9966,456940.91228141,0
+RING.US,D,20180403,000000,16.9213,16.9213,16.6279,16.7339,314833.98362622,0
+RING.US,D,20180404,000000,16.8251,16.9213,16.6378,16.6755,137352.67680333,0
+RING.US,D,20180405,000000,16.4961,16.7151,16.4961,16.7052,44778.95828467,0
+RING.US,D,20180406,000000,16.7964,16.9114,16.7686,16.8162,93874.276803264,0
+RING.US,D,20180409,000000,16.8063,16.8063,16.5714,16.6953,100545.56569216,0
+RING.US,D,20180410,000000,16.8162,16.951,16.6953,16.8549,117711.11890856,0
+RING.US,D,20180411,000000,17.2136,17.3742,16.951,17.2136,438582.7602346,0
+RING.US,D,20180412,000000,17.0917,17.1472,17.0243,17.062,260283.18128695,0
+RING.US,D,20180413,000000,17.2602,17.4703,17.1661,17.3742,290333.24132598,0
+RING.US,D,20180416,000000,17.3653,17.403,17.2047,17.2979,321141.03547808,0
+RING.US,D,20180417,000000,17.2513,17.3742,17.1899,17.3177,150204.89668639,0
+RING.US,D,20180418,000000,17.3564,17.6388,17.3564,17.4416,577774.78362662,0
+RING.US,D,20180419,000000,17.4991,17.5625,17.3078,17.4515,280914.53567295,0
+RING.US,D,20180420,000000,17.2979,17.3326,17.1661,17.2335,194978.81013675,0
+RING.US,D,20180423,000000,17.0818,17.1472,16.9797,17.0719,62286.551267153,0
+RING.US,D,20180424,000000,17.1373,17.3078,17.1116,17.2602,97272.477193133,0
+RING.US,D,20180425,000000,17.0144,17.2008,16.9213,17.0818,162371.01910356,0
+RING.US,D,20180426,000000,17.1274,17.2592,17.0343,17.1205,173007.54775855,0
+RING.US,D,20180427,000000,17.2037,17.3276,17.1849,17.3078,38018.88031195,0
+RING.US,D,20180430,000000,17.1572,17.2602,16.951,17.0065,254967.94386004,0
+RING.US,D,20180501,000000,16.8727,17.0085,16.7686,16.9599,108704.07173506,0
+RING.US,D,20180502,000000,17.0144,17.3177,16.9877,17.0343,217779.44327519,0
+RING.US,D,20180503,000000,17.2434,17.2979,17.1373,17.1948,112688.48187152,0
+RING.US,D,20180504,000000,17.1017,17.2434,17.0144,17.2037,72842.362573212,0
+RING.US,D,20180507,000000,17.1572,17.2602,17.1205,17.1472,38673.699805128,0
+RING.US,D,20180508,000000,17.0719,17.2236,16.8925,17.176,95462.390643422,0
+RING.US,D,20180509,000000,17.1849,17.2473,17.0719,17.1373,179470.98947396,0
+RING.US,D,20180510,000000,17.2513,17.3564,17.2037,17.3276,76802.557504992,0
+RING.US,D,20180511,000000,17.3653,17.3831,17.2236,17.3078,215615.20935706,0
+RING.US,D,20180514,000000,17.3177,17.3653,17.1661,17.2434,723038.76959176,0
+RING.US,D,20180515,000000,16.835,16.9788,16.7508,16.845,575450.1239775,0
+RING.US,D,20180516,000000,16.8251,16.9014,16.7776,16.8251,376933.87602397,0
+RING.US,D,20180517,000000,16.7964,16.8638,16.7429,16.7964,304606.08655018,0
+RING.US,D,20180518,000000,16.6755,16.8251,16.5337,16.7776,133046.40623802,0
+RING.US,D,20180521,000000,16.7865,16.8777,16.6705,16.835,337629.57193035,0
+RING.US,D,20180522,000000,16.8549,16.951,16.6953,16.7052,121004.38674483,0
+RING.US,D,20180523,000000,16.5902,16.9114,16.5902,16.845,62865.698245711,0
+RING.US,D,20180524,000000,16.845,17.1116,16.845,17.0818,103616.86081887,0
+RING.US,D,20180525,000000,16.9411,17.062,16.8251,16.8727,88988.859259397,0
+RING.US,D,20180529,000000,16.6666,16.9014,16.6666,16.7597,117907.86744658,0
+RING.US,D,20180530,000000,16.8925,16.9698,16.8162,16.9411,127431.50565322,0
+RING.US,D,20180531,000000,16.951,16.9698,16.7914,16.8727,179353.94931802,0
+RING.US,D,20180601,000000,16.8251,16.9014,16.7429,16.7865,125220.85925945,0
+RING.US,D,20180604,000000,16.835,16.835,16.6903,16.7151,203050.54502955,0
+RING.US,D,20180605,000000,16.6953,16.9114,16.6953,16.845,40172.015594604,0
+RING.US,D,20180606,000000,16.845,16.9698,16.7776,16.8251,215601.083821,0
+RING.US,D,20180607,000000,16.845,16.948,16.8073,16.8727,143509.39259281,0
+RING.US,D,20180608,000000,16.8063,16.8727,16.7597,16.7865,44007.098635546,0
+RING.US,D,20180611,000000,16.8063,16.951,16.724,16.951,172251.83157921,0
+RING.US,D,20180612,000000,16.8063,16.9114,16.8063,16.845,90557.802729185,0
+RING.US,D,20180613,000000,16.835,16.9312,16.7052,16.8638,64976.456920178,0
+RING.US,D,20180614,000000,16.9014,16.9877,16.7686,16.9788,87934.488889025,0
+RING.US,D,20180615,000000,16.845,16.845,16.5714,16.6477,208955.01910364,0
+RING.US,D,20180618,000000,16.6576,16.6953,16.5992,16.6576,44028.286939639,0
+RING.US,D,20180619,000000,16.5328,16.6576,16.5228,16.5427,266699.20155987,0
+RING.US,D,20180620,000000,16.5902,16.6378,16.399,16.4188,180071.32475661,0
+RING.US,D,20180621,000000,16.4089,16.5328,16.3544,16.3544,217731.01286583,0
+RING.US,D,20180622,000000,16.4663,16.6091,16.4475,16.5803,72678.909941633,0
+RING.US,D,20180625,000000,16.5427,16.5803,16.3633,16.4188,411405.22885054,0
+RING.US,D,20180626,000000,16.3345,16.4386,16.2671,16.3791,130210.20039006,0
+RING.US,D,20180627,000000,16.3345,16.399,16.2116,16.2305,1164197.422224,0
+RING.US,D,20180628,000000,16.3246,16.3633,16.2394,16.287,448302.13801239,0
+RING.US,D,20180629,000000,16.4089,16.7052,16.3791,16.618,121292.95126724,0
+RING.US,D,20180702,000000,16.4386,16.5803,16.4188,16.4951,205177.44717381,0
+RING.US,D,20180703,000000,16.6854,16.9123,16.5526,16.7508,90320.695516709,0
+RING.US,D,20180705,000000,16.8172,16.9976,16.7974,16.952,116043.29668634,0
+RING.US,D,20180706,000000,16.9887,17.0461,16.9223,17.0075,255748.88421092,0
+RING.US,D,20180709,000000,17.1135,17.1135,16.8836,16.952,171860.35243691,0
+RING.US,D,20180710,000000,16.8073,16.9123,16.7052,16.9123,55987.571150184,0
+RING.US,D,20180711,000000,16.7052,16.8073,16.3702,16.4287,225062.16608222,0
+RING.US,D,20180712,000000,16.5803,16.6091,16.4663,16.4663,113358.43586762,0
+RING.US,D,20180713,000000,16.3791,16.505,16.3791,16.389,53885.893177471,0
+RING.US,D,20180716,000000,16.2959,16.4663,16.2424,16.2959,83330.573099544,0
+RING.US,D,20180717,000000,16.2116,16.4386,16.2116,16.2671,456563.55867517,0
+RING.US,D,20180718,000000,16.1819,16.2959,16.0868,16.2206,279650.30019536,0
+RING.US,D,20180719,000000,16.0392,16.3345,16.0392,16.1155,181114.59649151,0
+RING.US,D,20180720,000000,16.2493,16.3157,16.1819,16.2493,99582.002339335,0
+RING.US,D,20180723,000000,16.1541,16.2582,15.9084,15.9262,140362.42495148,0
+RING.US,D,20180724,000000,16.0491,16.0967,15.9827,16.0392,449189.01988374,0
+RING.US,D,20180725,000000,16.1819,16.2305,16.0005,16.1541,125306.62144269,0
+RING.US,D,20180726,000000,16.1442,16.2017,15.8885,15.9084,219118.34230053,0
+RING.US,D,20180727,000000,15.9163,16.059,15.832,15.8598,208043.92202761,0
+RING.US,D,20180730,000000,15.9361,15.9916,15.8598,15.8984,47257.989863621,0
+RING.US,D,20180731,000000,15.8984,16.0491,15.8885,15.9361,87923.390253547,0
+RING.US,D,20180801,000000,15.9084,15.9163,15.7716,15.7924,121174.90214444,0
+RING.US,D,20180802,000000,15.7468,15.7736,15.612,15.6507,164784.46783651,0
+RING.US,D,20180803,000000,15.7468,15.9163,15.6883,15.7825,228421.01676449,0
+RING.US,D,20180806,000000,15.7646,15.7646,15.6209,15.6408,187922.09590672,0
+RING.US,D,20180807,000000,15.7825,15.7825,15.395,15.4534,80533.716959189,0
+RING.US,D,20180808,000000,15.4336,15.499,15.3692,15.4435,90171.368421192,0
+RING.US,D,20180809,000000,15.4901,15.5942,15.3751,15.4039,140949.64366494,0
+RING.US,D,20180810,000000,15.2512,15.394,15.1957,15.1957,102480.76413271,0
+RING.US,D,20180813,000000,15.0917,15.1194,14.6843,14.6843,286304.43664762,0
+RING.US,D,20180814,000000,14.7497,14.8915,14.5119,14.5416,115880.85302162,0
+RING.US,D,20180815,000000,14.2661,14.3791,13.5555,13.6308,524369.15867527,0
+RING.US,D,20180816,000000,13.7259,13.9152,13.3285,13.3374,519653.24756416,0
+RING.US,D,20180817,000000,13.5158,13.7814,13.4415,13.6982,667337.74503027,0
+RING.US,D,20180820,000000,13.7913,13.9053,13.611,13.7725,355481.22261264,0
+RING.US,D,20180821,000000,13.83,13.9251,13.6883,13.8686,153136.9543862,0
+RING.US,D,20180822,000000,13.9806,14.0282,13.9152,14.0094,128662.44522437,0
+RING.US,D,20180823,000000,13.8686,13.8686,13.497,13.601,360761.14619939,0
+RING.US,D,20180824,000000,13.7259,14.1531,13.7259,13.9539,110097.45497093,0
+RING.US,D,20180827,000000,13.9806,14.2096,13.9806,14.163,110269.98830426,0
+RING.US,D,20180828,000000,14.2562,14.3414,13.8865,13.9053,380780.05770039,0
+RING.US,D,20180829,000000,13.9896,14.0768,13.9053,13.9806,360164.84678418,0
+RING.US,D,20180830,000000,13.8389,13.9896,13.6595,13.7348,173673.46588721,0
+RING.US,D,20180831,000000,13.7348,13.8468,13.611,13.6407,297245.67329481,0
+RING.US,D,20180904,000000,13.4603,13.4791,13.1322,13.157,401570.82885052,0
+RING.US,D,20180905,000000,13.2125,13.2512,13.0133,13.0421,490289.28499101,0
+RING.US,D,20180906,000000,13.1273,13.3087,13.0232,13.0718,363014.16920134,0
+RING.US,D,20180907,000000,12.9935,13.1848,12.8726,13.1174,106654.86003915,0
+RING.US,D,20180910,000000,13.1174,13.1848,12.8627,12.8904,349350.73996155,0
+RING.US,D,20180911,000000,12.7953,12.9499,12.6446,12.9003,237710.57465924,0
+RING.US,D,20180912,000000,12.9003,13.4316,12.8528,13.2888,252565.59376257,0
+RING.US,D,20180913,000000,13.497,13.497,13.1759,13.2988,204084.73606269,0
+RING.US,D,20180914,000000,13.2611,13.4127,13.1937,13.2224,207054.12553638,0
+RING.US,D,20180917,000000,13.3642,13.5416,13.2512,13.4702,274757.81988347,0
+RING.US,D,20180918,000000,13.4702,13.5555,13.3741,13.4881,284716.32280746,0
+RING.US,D,20180919,000000,13.5733,13.938,13.5733,13.7913,151598.27992226,0
+RING.US,D,20180920,000000,13.945,14.0094,13.7081,13.8865,210782.25808999,0
+RING.US,D,20180921,000000,13.6783,13.8964,13.5257,13.7537,255620.7454195,0
+RING.US,D,20180924,000000,13.8488,14.053,13.7814,13.8389,474182.13801243,0
+RING.US,D,20180925,000000,13.9152,14.0867,13.8488,13.935,171353.85107239,0
+RING.US,D,20180926,000000,13.8201,13.8587,13.5356,13.5455,260966.25185226,0
+RING.US,D,20180927,000000,13.4415,13.5555,13.2938,13.4702,165563.39025367,0
+RING.US,D,20180928,000000,13.5555,13.6883,13.5257,13.5455,140457.26783647,0
+RING.US,D,20181001,000000,13.5812,13.6496,13.5059,13.5812,260811.87992243,0
+RING.US,D,20181002,000000,13.6982,14.0381,13.6783,14.0193,1367007.8331405,0
+RING.US,D,20181003,000000,14.0282,14.1045,13.7735,13.7814,1757863.4339208,0
+RING.US,D,20181004,000000,13.7913,13.9251,13.6496,13.7537,327661.9883046,0
+RING.US,D,20181005,000000,13.8488,13.9717,13.6209,13.6496,1108423.7520485,0
+RING.US,D,20181008,000000,13.5158,13.8003,13.3463,13.6982,706068.95594651,0
+RING.US,D,20181009,000000,13.6308,13.6496,13.4316,13.497,585083.73957205,0
+RING.US,D,20181010,000000,13.4881,13.8003,13.3562,13.7348,411226.64171604,0
+RING.US,D,20181011,000000,13.9053,14.7864,13.9053,14.7032,1383644.6877214,0
+RING.US,D,20181012,000000,14.6457,14.7032,14.2383,14.607,776880.26822732,0
+RING.US,D,20181015,000000,14.7864,15.1194,14.7626,14.8816,970552.4662783,0
+RING.US,D,20181016,000000,14.9767,15.0342,14.6308,14.7864,939342.09434843,0
+RING.US,D,20181017,000000,14.8161,14.9698,14.6358,14.7121,951954.18011843,0
+RING.US,D,20181018,000000,14.6268,15.0917,14.6268,14.8449,844663.67095647,0
+RING.US,D,20181019,000000,14.9301,14.9886,14.8161,14.836,111104.40389881,0
+RING.US,D,20181022,000000,14.836,14.836,14.5604,14.7032,117011.90487348,0
+RING.US,D,20181023,000000,15.0144,15.168,14.7943,14.9113,169561.92592619,0
+RING.US,D,20181024,000000,14.9113,14.9599,14.6556,14.6556,437965.2725153,0
+RING.US,D,20181025,000000,14.6655,14.7309,13.9341,13.945,186640.70799249,0
+RING.US,D,20181026,000000,13.9995,14.4266,13.9995,14.0679,116204.7313842,0
+RING.US,D,20181029,000000,14.0579,14.271,13.8587,14.0282,73032.048343193,0
+RING.US,D,20181030,000000,14.0094,14.1045,13.8003,13.9717,117653.60779745,0
+RING.US,D,20181031,000000,13.8865,13.9281,13.6783,13.8003,348836.16686214,0
+RING.US,D,20181101,000000,14.0867,14.4673,14.0342,14.389,109090.50604305,0
+RING.US,D,20181102,000000,14.3612,14.4921,14.2284,14.3414,39318.42962969,0
+RING.US,D,20181105,000000,14.3612,14.5684,14.2562,14.4921,103947.80194948,0
+RING.US,D,20181106,000000,14.4574,14.4574,14.1799,14.3414,63843.387134602,0
+RING.US,D,20181107,000000,14.3701,14.389,14.2096,14.3513,73576.890448457,0
+RING.US,D,20181108,000000,14.1898,14.2849,14.1045,14.1799,35130.208187189,0
+RING.US,D,20181109,000000,14.0094,14.048,13.7913,13.9152,121633.98206646,0
+RING.US,D,20181112,000000,13.7438,13.83,13.6308,13.6308,264894.15984446,0
+RING.US,D,20181113,000000,13.6496,13.7309,13.4018,13.4791,81929.118128782,0
+RING.US,D,20181114,000000,13.497,13.9717,13.4881,13.8201,178045.31929852,0
+RING.US,D,20181115,000000,13.9896,14.0867,13.8587,14.0867,96153.532943618,0
+RING.US,D,20181116,000000,14.2284,14.3513,14.2046,14.2661,65336.65808977,0
+RING.US,D,20181119,000000,14.3513,14.4276,14.2284,14.2661,54803.044054666,0
+RING.US,D,20181120,000000,14.2948,14.3384,14.0094,14.163,152212.74074098,0
+RING.US,D,20181121,000000,14.3037,14.5971,14.1432,14.5416,49886.348538089,0
+RING.US,D,20181123,000000,14.4177,14.5317,14.1898,14.2562,19492.23079925,0
+RING.US,D,20181126,000000,14.2948,14.4385,14.1234,14.1333,49402.044444521,0
+RING.US,D,20181127,000000,14.0956,14.1432,13.7725,13.8488,60473.437816858,0
+RING.US,D,20181128,000000,13.8201,14.2849,13.7814,14.2096,64375.112670665,0
+RING.US,D,20181129,000000,14.2661,14.3513,14.1134,14.1333,59571.421442587,0
+RING.US,D,20181130,000000,14.048,14.0956,13.83,13.9896,73162.205068339,0
+RING.US,D,20181203,000000,14.1719,14.2978,14.0768,14.2849,71311.759844165,0
+RING.US,D,20181204,000000,14.7032,14.7032,14.3513,14.3791,98258.237816916,0
+RING.US,D,20181206,000000,14.4375,14.6655,14.3701,14.4841,239531.75984442,0
+RING.US,D,20181207,000000,14.6169,14.9301,14.5694,14.8816,103643.09395728,0
+RING.US,D,20181210,000000,14.9866,15.1095,14.7497,14.8637,204061.52982488,0
+RING.US,D,20181211,000000,14.8716,14.9549,14.6744,14.7408,92005.670175581,0
+RING.US,D,20181212,000000,14.8637,15.0818,14.8449,15.0639,128986.32358694,0
+RING.US,D,20181213,000000,15.0342,15.0867,14.94,15.0639,40597.799610199,0
+RING.US,D,20181214,000000,14.8449,14.9014,14.6556,14.6556,184891.15945448,0
+RING.US,D,20181217,000000,14.7032,15.0867,14.6268,15.054,181213.47524394,0
+RING.US,D,20181218,000000,15.0917,15.4049,14.9499,15.3494,142525.64990275,0
+RING.US,D,20181219,000000,15.3494,15.6328,14.5109,14.5208,335208.05146251,0
+RING.US,D,20181220,000000,14.8716,15.2691,14.8716,15.168,1701107.0300221,0
+RING.US,D,20181221,000000,15.1492,15.1957,14.835,14.9767,188467.94697885,0
+RING.US,D,20181224,000000,15.3395,15.4633,15.1561,15.4633,183378.71812894,0
+RING.US,D,20181226,000000,15.6526,15.6903,15.05,15.2057,185155.50877222,0
+RING.US,D,20181227,000000,15.2621,15.4544,15.2334,15.4544,171573.80584822,0
+RING.US,D,20181228,000000,15.4148,15.4247,15.1095,15.2057,326608.62690109,0
+RING.US,D,20181231,000000,15.1759,15.4247,15.054,15.4247,233386.14269042,0
+RING.US,D,20190102,000000,15.4247,15.5753,15.2909,15.4812,238145.43937659,0
+RING.US,D,20190103,000000,15.5476,15.7845,15.5089,15.7845,199590.79766113,0
+RING.US,D,20190104,000000,15.6328,15.7002,15.4306,15.6903,157489.63742714,0
+RING.US,D,20190107,000000,15.8429,15.9103,15.5,15.5288,154779.55243689,0
+RING.US,D,20190108,000000,15.6041,15.6041,15.2334,15.5,148109.27251485,0
+RING.US,D,20190109,000000,15.5099,15.7746,15.5099,15.7746,71428.80000011,0
+RING.US,D,20190110,000000,15.72,15.7488,15.4812,15.5575,92527.306043028,0
+RING.US,D,20190111,000000,15.6041,15.7577,15.496,15.6328,77984.057699926,0
+RING.US,D,20190114,000000,15.6041,15.73,15.3682,15.395,138569.49083842,0
+RING.US,D,20190115,000000,15.395,15.4544,14.9767,15.0818,185291.71929853,0
+RING.US,D,20190116,000000,15.0342,15.2602,15.0342,15.1858,195494.39220303,0
+RING.US,D,20190117,000000,15.2156,15.3295,15.1293,15.3295,589353.68733035,0
+RING.US,D,20190118,000000,15.1858,15.2057,14.94,14.9955,277811.96257353,0
+RING.US,D,20190122,000000,15.1581,15.1957,14.9222,15.1392,284872.71267101,0
+RING.US,D,20190123,000000,15.0818,15.2909,14.9856,15.2057,248392.506823,0
+RING.US,D,20190124,000000,15.1283,15.3008,15.1283,15.2621,230180.65497112,0
+RING.US,D,20190125,000000,15.4247,15.7845,15.4049,15.7746,178052.38206655,0
+RING.US,D,20190128,000000,15.834,15.9847,15.834,15.8905,173022.68226148,0
+RING.US,D,20190129,000000,16.1284,16.3276,15.9668,16.3177,115390.49512688,0
+RING.US,D,20190130,000000,16.2899,16.7379,16.166,16.4614,209946.83352859,0
+RING.US,D,20190131,000000,16.5932,16.8212,16.5565,16.8122,177219.98440573,0
+RING.US,D,20190201,000000,16.7379,16.7825,16.4753,16.6993,316144.63157944,0
+RING.US,D,20190204,000000,16.4802,16.6794,16.4128,16.6794,310631.63664765,0
+RING.US,D,20190205,000000,16.6517,16.7558,16.5149,16.7379,323094.39532214,0
+RING.US,D,20190206,000000,16.5843,16.8122,16.5843,16.5843,165876.16998076,0
+RING.US,D,20190207,000000,16.6418,16.6418,16.4614,16.508,28134.031968854,0
+RING.US,D,20190208,000000,16.5367,16.7736,16.4217,16.6993,197341.81052662,0
+RING.US,D,20190211,000000,16.5655,16.7121,16.4991,16.5655,205465.00272936,0
+RING.US,D,20190212,000000,16.7092,16.728,16.4614,16.5367,249736.45068265,0
+RING.US,D,20190213,000000,16.2899,16.622,16.171,16.4029,1130004.5442513,0
+RING.US,D,20190214,000000,16.3831,16.504,16.3088,16.4703,431367.63820729,0
+RING.US,D,20190215,000000,16.5268,16.6794,16.3276,16.6418,203106.03820694,0
+RING.US,D,20190219,000000,16.7736,17.3732,16.6993,17.3068,476180.90136526,0
+RING.US,D,20190220,000000,17.4307,17.7171,17.3365,17.4892,995595.02378322,0
+RING.US,D,20190221,000000,17.4119,17.4406,17.1998,17.2969,276473.06354819,0
+RING.US,D,20190222,000000,17.392,17.5348,17.1829,17.2592,187603.26237846,0
+RING.US,D,20190225,000000,17.2682,17.3068,17.0214,17.0214,195717.37387944,0
+RING.US,D,20190226,000000,17.059,17.1135,16.7191,16.9223,264869.94463979,0
+RING.US,D,20190227,000000,16.8598,16.8836,16.5565,16.6319,101122.694737,0
+RING.US,D,20190228,000000,16.6418,16.6616,16.5268,16.5655,137121.62339202,0
+RING.US,D,20190301,000000,16.5179,16.6517,16.2047,16.2146,206818.02729077,0
+RING.US,D,20190304,000000,16.1571,16.3474,15.9599,16.3474,424326.05848019,0
+RING.US,D,20190305,000000,16.2334,16.3653,16.176,16.3653,171082.43898662,0
+RING.US,D,20190306,000000,16.3177,16.3573,15.9579,15.9579,116374.23781694,0
+RING.US,D,20190307,000000,16.0422,16.2404,15.9936,16.176,154323.49941544,0
+RING.US,D,20190308,000000,16.4327,16.622,16.28,16.622,207859.28109194,0
+RING.US,D,20190311,000000,16.6695,16.7538,16.3088,16.5754,506868.62846082,0
+RING.US,D,20190312,000000,16.613,16.9074,16.5655,16.8687,115467.17660837,0
+RING.US,D,20190313,000000,17.0412,17.1185,16.8687,17.059,129349.55165712,0
+RING.US,D,20190314,000000,16.7379,16.7379,16.5565,16.6319,134018.04132574,0
+RING.US,D,20190315,000000,16.6319,16.8122,16.4891,16.5843,86722.719688243,0
+RING.US,D,20190318,000000,16.6319,16.6893,16.4515,16.4614,149274.62924,0
+RING.US,D,20190319,000000,16.5754,16.6616,16.5179,16.5268,323652.3539966,0
+RING.US,D,20190320,000000,16.5565,16.956,16.2998,16.9272,146963.08616007,0
+RING.US,D,20190321,000000,16.8687,17.0115,16.6893,16.9371,212537.86042918,0
+RING.US,D,20190322,000000,16.8925,17.059,16.7924,16.9748,184207.07992231,0
+RING.US,D,20190325,000000,17.1086,17.4307,17.0987,17.402,151137.18206651,0
+RING.US,D,20190326,000000,17.2305,17.4991,17.1928,17.4991,58415.145419194,0
+RING.US,D,20190327,000000,17.4991,17.4991,17.1829,17.2117,194451.12046814,0
+RING.US,D,20190328,000000,16.9569,16.9569,16.6319,16.7379,120315.26237835,0
+RING.US,D,20190329,000000,16.947,16.947,16.6993,16.6993,565190.94892875,0
+RING.US,D,20190401,000000,16.6893,16.7558,16.28,16.3573,122692.38830428,0
+RING.US,D,20190402,000000,16.4029,16.5179,16.3653,16.4614,341940.88732996,0
+RING.US,D,20190403,000000,16.5179,16.5754,16.4614,16.4891,130436.20896706,0
+RING.US,D,20190404,000000,16.4227,16.8023,16.2186,16.8023,146270.93489301,0
+RING.US,D,20190405,000000,16.7379,16.7587,16.5932,16.6794,55874.566861685,0
+RING.US,D,20190408,000000,16.9074,17.0025,16.8311,16.9569,68938.669785682,0
+RING.US,D,20190409,000000,17.059,17.0689,16.947,17.0115,109221.67173506,0
+RING.US,D,20190410,000000,17.0115,17.0689,16.8043,16.841,77751.995321758,0
+RING.US,D,20190411,000000,16.5754,16.728,16.4515,16.5367,130286.88187155,0
+RING.US,D,20190412,000000,16.613,16.6695,16.4891,16.5565,55254.052241801,0
+RING.US,D,20190415,000000,16.4227,16.5843,16.3375,16.5655,75599.869005965,0
+RING.US,D,20190416,000000,16.4614,16.4802,16.2701,16.3088,273346.27524409,0
+RING.US,D,20190417,000000,16.4416,16.4614,16.0907,16.2612,119999.45575067,0
+RING.US,D,20190418,000000,16.2989,16.3088,15.9004,15.9668,135347.85964933,0
+RING.US,D,20190422,000000,16.0223,16.1462,15.6903,15.72,151778.88499049,0
+RING.US,D,20190423,000000,15.613,15.6903,15.5476,15.5852,248048.44912319,0
+RING.US,D,20190424,000000,15.6814,15.9004,15.5,15.7577,137453.57348949,0
+RING.US,D,20190425,000000,15.8618,15.8707,15.5476,15.6041,179622.3345032,0
+RING.US,D,20190426,000000,15.8043,16.0025,15.8043,15.8905,75035.85653033,0
+RING.US,D,20190429,000000,15.9282,15.9282,15.4723,15.5674,330657.61091669,0
+RING.US,D,20190430,000000,15.5377,15.6814,15.5377,15.5753,115282.53567269,0
+RING.US,D,20190501,000000,15.6229,15.7537,15.2255,15.3583,124272.43040955,0
+RING.US,D,20190502,000000,15.2245,15.3295,15.1095,15.1194,399025.20545871,0
+RING.US,D,20190503,000000,15.281,15.4148,15.1957,15.1957,182229.50487358,0
+RING.US,D,20190506,000000,15.1492,15.3008,15.1293,15.1759,70243.26393773,0
+RING.US,D,20190507,000000,15.385,15.5674,15.1759,15.5099,128227.58050702,0
+RING.US,D,20190508,000000,15.5377,15.7339,15.2641,15.3196,108763.6007799,0
+RING.US,D,20190509,000000,15.3196,15.4346,15.2245,15.2245,59308.08109171,0
+RING.US,D,20190510,000000,15.3008,15.3008,15.0917,15.1006,139984.06237838,0
+RING.US,D,20190513,000000,15.2909,15.5952,15.2156,15.5476,100429.53450308,0
+RING.US,D,20190514,000000,15.5674,15.5753,15.3395,15.5288,103328.29629646,0
+RING.US,D,20190515,000000,15.5288,15.6229,15.4812,15.5,62128.143469882,0
+RING.US,D,20190516,000000,15.5188,15.5188,15.1858,15.3196,52249.348927956,0
+RING.US,D,20190517,000000,15.2334,15.4544,15.168,15.4148,75529.241325653,0
+RING.US,D,20190520,000000,15.3494,15.5188,15.3286,15.395,81170.375048858,0
+RING.US,D,20190521,000000,15.3761,15.4247,15.2334,15.4049,64668.72202739,0
+RING.US,D,20190522,000000,15.4633,15.4723,15.1759,15.2522,107477.16803136,0
+RING.US,D,20190523,000000,15.281,15.5852,15.2621,15.2711,240106.87095554,0
+RING.US,D,20190524,000000,15.2621,15.3761,15.2384,15.3196,18668.913840185,0
+RING.US,D,20190528,000000,15.2156,15.3494,15.1858,15.2621,50811.571150176,0
+RING.US,D,20190529,000000,15.3583,15.3761,15.2156,15.2245,68142.594931879,0
+RING.US,D,20190530,000000,15.3097,15.5377,15.2057,15.5099,63827.243664816,0
+RING.US,D,20190531,000000,15.7389,16.2146,15.7389,16.1571,95303.982846151,0
+RING.US,D,20190603,000000,16.3474,16.8886,16.3474,16.8886,454102.68849973,0
+RING.US,D,20190604,000000,16.7924,17.0115,16.7191,17.0115,368605.86354833,0
+RING.US,D,20190605,000000,17.1829,17.392,16.8598,17.0789,341709.83391866,0
+RING.US,D,20190606,000000,17.1086,17.3167,17.0689,17.2414,192428.14191063,0
+RING.US,D,20190607,000000,17.4307,17.4406,17.1611,17.2771,93832.909161938,0
+RING.US,D,20190610,000000,17.0025,17.0214,16.6616,16.9748,224521.3598444,0
+RING.US,D,20190611,000000,16.9659,17.1641,16.8687,17.0987,100668.65964928,0
+RING.US,D,20190612,000000,17.2216,17.4743,17.2216,17.402,41972.012475698,0
+RING.US,D,20190613,000000,17.3643,17.6577,17.3643,17.6497,195815.24366502,0
+RING.US,D,20190614,000000,17.7548,17.9352,17.5258,17.6874,378649.11968869,0
+RING.US,D,20190617,000000,17.8024,17.8212,17.5437,17.7548,138470.61208598,0
+RING.US,D,20190618,000000,17.9282,18.0799,17.7171,17.8599,234237.71072161,0
+RING.US,D,20190619,000000,17.7736,18.1671,17.736,18.07,135549.65302165,0
+RING.US,D,20190620,000000,18.6359,19.0859,18.627,18.9719,358129.76062434,0
+RING.US,D,20190621,000000,18.9342,19.1632,18.7865,19.1255,384854.26588753,0
+RING.US,D,20190624,000000,19.1443,19.8242,19.1255,19.739,519727.91111191,0
+RING.US,D,20190625,000000,19.8817,20.1008,19.2107,19.5547,314507.07836306,0
+RING.US,D,20190626,000000,19.1721,19.6607,19.067,19.5091,222171.47602374,0
+RING.US,D,20190627,000000,19.4318,19.4506,19.2395,19.3644,307239.49005895,0
+RING.US,D,20190628,000000,19.4506,19.6161,19.3545,19.5646,115869.75438614,0
+RING.US,D,20190701,000000,19.1255,19.1632,18.7509,18.7974,775604.93411426,0
+RING.US,D,20190702,000000,19.0105,19.6211,18.962,19.5378,358004.6487335,0
+RING.US,D,20190703,000000,19.6419,19.6607,19.3842,19.6221,199412.21052662,0
+RING.US,D,20190705,000000,19.1909,19.5081,18.8648,19.4605,387899.32787584,0
+RING.US,D,20190708,000000,19.519,19.6181,19.297,19.4318,261102.46237857,0
+RING.US,D,20190709,000000,19.3356,19.6131,19.3069,19.6131,186828.37582875,0
+RING.US,D,20190710,000000,19.8817,20.1117,19.7677,20.0819,122329.16023411,0
+RING.US,D,20190711,000000,20.072,20.189,19.7677,19.9115,588172.18713541,0
+RING.US,D,20190712,000000,19.9878,20.1493,19.8817,20.0918,92409.256920221,0
+RING.US,D,20190715,000000,20.0344,20.2177,19.9779,20.1315,108312.59259276,0
+RING.US,D,20190716,000000,19.968,20.1493,19.8916,19.9481,125389.35672534,0
+RING.US,D,20190717,000000,20.0344,20.6389,20.0344,20.5993,156022.59961038,0
+RING.US,D,20190718,000000,20.5814,21.4625,20.3892,21.4625,321551.68499075,0
+RING.US,D,20190719,000000,21.4051,21.4378,20.9363,21.2128,327911.20311942,0
+RING.US,D,20190722,000000,21.2514,21.3892,21.1365,21.1949,349311.39025395,0
+RING.US,D,20190723,000000,21.2128,21.3961,20.858,21.0225,139797.40350899,0
+RING.US,D,20190724,000000,21.185,21.3188,21.0502,21.2415,294273.25692053,0
+RING.US,D,20190725,000000,21.0691,21.1543,20.7063,20.7727,184200.01715428,0
+RING.US,D,20190726,000000,20.8976,21.0255,20.5914,20.6092,114338.14269024,0
+RING.US,D,20190729,000000,20.7628,21.0502,20.629,21.0502,111608.88732961,0
+RING.US,D,20190730,000000,21.1186,21.2039,21.0126,21.0592,74820.94658881,0
+RING.US,D,20190731,000000,21.0324,21.0889,20.0254,20.0918,389872.86705713,0
+RING.US,D,20190801,000000,19.7291,21.2009,19.6439,21.0889,191860.09356755,0
+RING.US,D,20190802,000000,20.965,21.3476,20.8877,21.0889,160990.7524369,0
+RING.US,D,20190805,000000,21.5111,22.1048,21.5111,21.8263,687800.60195038,0
+RING.US,D,20190806,000000,21.7599,22.0285,21.5963,21.9036,235928.73918165,0
+RING.US,D,20190807,000000,22.5934,23.0196,22.4021,22.4685,658265.11501076,0
+RING.US,D,20190808,000000,22.3724,22.7659,22.0552,22.7094,260279.14541951,0
+RING.US,D,20190809,000000,22.6122,22.7183,22.3684,22.3922,229461.2615988,0
+RING.US,D,20190812,000000,22.5835,22.7074,22.1425,22.1722,255607.6288503,0
+RING.US,D,20190813,000000,22.4229,22.4586,21.2395,21.7123,359598.81637482,0
+RING.US,D,20190814,000000,21.9997,22.2772,21.7797,21.7797,458659.18284671,0
+RING.US,D,20190815,000000,21.7797,22.1425,21.5785,22.0285,256651.90955205,0
+RING.US,D,20190816,000000,21.8649,21.9799,21.6727,21.8263,240947.34035125,0
+RING.US,D,20190819,000000,21.4338,21.8749,21.1652,21.4824,1245712.8639395,0
+RING.US,D,20190820,000000,21.6826,22.3159,21.6826,22.191,455674.6588701,0
+RING.US,D,20190821,000000,22.0463,22.2098,21.9799,22.0949,211413.87134536,0
+RING.US,D,20190822,000000,21.9997,22.1425,21.8848,21.9422,320710.20662818,0
+RING.US,D,20190823,000000,22.1137,22.8511,22.084,22.8045,434591.28733011,0
+RING.US,D,20190826,000000,22.8997,23.1296,22.6152,22.7946,290956.78284645,0
+RING.US,D,20190827,000000,22.8313,23.5796,22.8045,23.5429,374148.1185191,0
+RING.US,D,20190828,000000,23.6261,23.753,23.1901,23.4943,291702.40935718,0
+RING.US,D,20190829,000000,23.4557,23.4557,22.6796,22.8224,473088.41793445,0
+RING.US,D,20190830,000000,22.8511,23.2069,22.6311,23.0156,204633.6140354,0
+RING.US,D,20190903,000000,23.3595,23.5796,23.1683,23.303,339380.12943522,0
+RING.US,D,20190904,000000,23.3397,23.6559,23.197,23.6261,226915.63820698,0
+RING.US,D,20190905,000000,23.3595,23.3595,22.2872,22.411,906621.29902674,0
+RING.US,D,20190906,000000,22.5171,22.7371,21.7797,21.7797,372125.13996159,0
+RING.US,D,20190909,000000,21.9601,22.0364,21.185,21.2901,480573.94308066,0
+RING.US,D,20190910,000000,21.185,21.4427,20.966,21.079,371969.7590649,0
+RING.US,D,20190911,000000,21.1186,21.5775,21.1087,21.2326,160403.53372344,0
+RING.US,D,20190912,000000,21.7321,22.0285,20.9551,20.9551,185983.87056559,0
+RING.US,D,20190913,000000,20.9838,21.1553,20.5616,20.5616,269456.70799262,0
+RING.US,D,20190916,000000,21.0027,21.1365,20.6865,20.9551,1460725.7200802,0
+RING.US,D,20190917,000000,21.0126,21.7797,21.0126,21.6727,384921.86666726,0
+RING.US,D,20190918,000000,21.7896,21.7896,20.8292,21.2901,441002.26276871,0
+RING.US,D,20190919,000000,21.3763,21.75,21.3763,21.6925,140415.90019515,0
+RING.US,D,20190920,000000,21.7896,22.1236,21.5775,22.1137,160856.5598443,0
+RING.US,D,20190923,000000,22.0364,22.5171,22.0305,22.5072,740894.4561415,0
+RING.US,D,20190924,000000,22.3436,22.8511,22.2009,22.7857,324091.2545814,0
+RING.US,D,20190925,000000,22.6598,22.7569,21.8451,22.1048,455915.80195002,0
+RING.US,D,20190926,000000,22.1425,22.2604,21.7995,21.7995,288712.84054626,0
+RING.US,D,20190927,000000,21.4725,21.5418,21.1652,21.2227,335315.00194984,0
+RING.US,D,20190930,000000,20.9551,21.1087,20.5339,20.629,202065.79337263,0
+RING.US,D,20191001,000000,20.6191,21.185,20.4655,20.9452,410638.41403572,0
+RING.US,D,20191002,000000,21.0889,21.2465,20.9016,21.1186,385333.52514679,0
+RING.US,D,20191003,000000,21.0889,21.6053,21.0691,21.0691,211995.03625764,0
+RING.US,D,20191004,000000,21.1285,21.5577,21.0324,21.5577,215294.35789507,0
+RING.US,D,20191007,000000,21.3862,21.6241,21.2802,21.3862,167328.07329461,0
+RING.US,D,20191008,000000,21.6727,21.8937,21.5676,21.8749,228324.15594577,0
+RING.US,D,20191009,000000,21.8451,21.9333,21.6053,21.6628,278804.78596534,0
+RING.US,D,20191010,000000,21.7024,21.7321,21.2514,21.7024,137754.24561425,0
+RING.US,D,20191011,000000,21.3961,21.4051,20.7628,20.7826,223440.75633563,0
+RING.US,D,20191014,000000,20.8381,21.0443,20.8005,20.9065,203127.22651104,0
+RING.US,D,20191015,000000,20.745,20.7817,20.3228,20.3228,310894.97699853,0
+RING.US,D,20191016,000000,20.4655,20.7361,20.3604,20.6964,189083.41676442,0
+RING.US,D,20191017,000000,20.6389,21.2713,20.5914,21.0889,123547.99220292,0
+RING.US,D,20191018,000000,20.9551,21.185,20.8035,21.079,100956.21520483,0
+RING.US,D,20191021,000000,21.1751,21.2128,20.6161,20.7162,100276.17154012,0
+RING.US,D,20191022,000000,20.7361,20.8292,20.3981,20.6191,86708.594152181,0
+RING.US,D,20191023,000000,20.6766,20.9749,20.6766,20.8104,70365.348927984,0
+RING.US,D,20191024,000000,20.8481,21.41,20.8005,21.3981,117571.88148166,0
+RING.US,D,20191025,000000,21.9135,21.9234,21.3377,21.5309,180100.5847956,0
+RING.US,D,20191028,000000,21.3961,21.4338,21.0027,21.079,231115.96725182,0
+RING.US,D,20191029,000000,20.9065,21.299,20.8005,21.1285,221397.59844089,0
+RING.US,D,20191030,000000,21.2227,21.3763,20.8728,21.3664,113973.9056532,0
+RING.US,D,20191031,000000,21.6053,22.0364,21.5835,22.0364,182587.68810944,0
+RING.US,D,20191101,000000,21.8749,22.0087,21.7133,21.97,350878.31579002,0
+RING.US,D,20191104,000000,21.97,21.9997,21.5309,21.5963,109382.09746606,0
+RING.US,D,20191105,000000,21.1285,21.3188,20.8877,21.0889,303532.54580944,0
+RING.US,D,20191106,000000,21.1751,21.4526,21.0889,21.3763,228807.45107248,0
+RING.US,D,20191107,000000,21.2802,21.3377,20.4754,20.5814,444147.21247632,0
+RING.US,D,20191108,000000,20.294,20.5814,20.2752,20.3416,1314583.9329455,0
+RING.US,D,20191111,000000,20.3416,20.4853,20.2811,20.3703,266193.7091622,0
+RING.US,D,20191112,000000,20.408,20.5993,20.1325,20.5715,161185.48304118,0
+RING.US,D,20191113,000000,20.7063,20.9888,20.6964,20.8005,127738.23157914,0
+RING.US,D,20191114,000000,20.9164,21.0235,20.7826,20.9749,533285.39883123,0
+RING.US,D,20191115,000000,20.8976,21.0532,20.8104,20.8481,129295.06744659,0
+RING.US,D,20191118,000000,20.8292,21.1087,20.6865,21.0889,1399786.1395733,0
+RING.US,D,20191119,000000,21.0324,21.3763,21.0324,21.185,138422.18167663,0
+RING.US,D,20191120,000000,21.1285,21.3664,21.0027,21.2713,210835.73333366,0
+RING.US,D,20191121,000000,21.1652,21.3377,20.9085,20.9164,85354.560623914,0
+RING.US,D,20191122,000000,20.9938,20.9938,20.6964,20.7787,150513.64054604,0
+RING.US,D,20191125,000000,20.5814,20.7162,20.3604,20.3703,167438.05068252,0
+RING.US,D,20191126,000000,20.408,20.8292,20.3327,20.7628,54330.847563437,0
+RING.US,D,20191127,000000,20.6677,20.7529,20.515,20.6677,132074.7711503,0
+RING.US,D,20191129,000000,20.7529,21.1097,20.7361,21.0502,54198.672904567,0
+RING.US,D,20191202,000000,21.0126,21.1285,20.8481,21.0592,121704.60974678,0
+RING.US,D,20191203,000000,21.3763,21.7698,21.3763,21.6439,130561.3208579,0
+RING.US,D,20191204,000000,21.6251,21.6251,21.3615,21.4923,60094.066276896,0
+RING.US,D,20191205,000000,21.3961,21.6925,21.3961,21.5676,127650.45146219,0
+RING.US,D,20191206,000000,21.3188,21.3872,21.0988,21.1087,58367.723976698,0
+RING.US,D,20191209,000000,21.1949,21.2713,21.0126,21.079,152874.62300219,0
+RING.US,D,20191210,000000,21.2514,21.2713,21.079,21.2415,82304.453801297,0
+RING.US,D,20191211,000000,21.3476,21.8749,21.3287,21.7896,281395.81286593,0
+RING.US,D,20191212,000000,22.1236,22.1325,21.5627,21.7401,211570.2612089,0
+RING.US,D,20191213,000000,21.5399,21.8451,21.4725,21.7995,61171.642885085,0
+RING.US,D,20191216,000000,21.8877,21.8877,21.5052,21.5716,122103.15165711,0
+RING.US,D,20191217,000000,21.5428,21.6003,21.3694,21.3694,54880.734503009,0
+RING.US,D,20191218,000000,21.3694,21.5845,21.3317,21.5716,75673.523586862,0
+RING.US,D,20191219,000000,21.5815,21.6191,21.3813,21.4853,257504.48655011,0
+RING.US,D,20191220,000000,21.5617,21.5835,21.2723,21.2832,45528.620662838,0
+RING.US,D,20191223,000000,21.2832,21.8976,21.2832,21.8976,203087.87680343,0
+RING.US,D,20191224,000000,22.1286,22.5607,22.0235,22.5607,187040.25886968,0
+RING.US,D,20191226,000000,22.6955,22.9938,22.6083,22.8382,243661.46120895,0
+RING.US,D,20191227,000000,22.7242,22.9165,22.6182,22.7153,230463.16569236,0
+RING.US,D,20191230,000000,22.8769,23.195,22.8452,23.195,277893.68888932,0
+RING.US,D,20191231,000000,23.3278,23.415,23.0979,23.1177,163816.86861624,0
+RING.US,D,20200102,000000,23.1663,23.3962,23.0037,23.0691,207710.96296328,0
+RING.US,D,20200103,000000,23.425,23.4824,22.8481,22.9542,258448.87953256,0
+RING.US,D,20200106,000000,23.5122,23.5122,22.8888,23.0404,344284.71734946,0
+RING.US,D,20200107,000000,22.974,23.2238,22.858,23.1851,271765.22417196,0
+RING.US,D,20200108,000000,23.1464,23.2515,22.2435,22.3387,414679.32631643,0
+RING.US,D,20200109,000000,22.1871,22.4348,22.0899,22.1167,228892.20428885,0
+RING.US,D,20200110,000000,22.302,22.5379,22.2624,22.4933,247784.09980545,0
+RING.US,D,20200113,000000,22.3982,22.4447,21.9175,21.965,172504.07329461,0
+RING.US,D,20200114,000000,21.8788,22.2723,21.8025,22.2148,172281.0916182,0
+RING.US,D,20200115,000000,22.3387,22.7282,22.2535,22.6955,154382.01949342,0
+RING.US,D,20200116,000000,22.6281,22.6955,22.4348,22.6459,105885.01832375,0
+RING.US,D,20200117,000000,22.753,22.753,22.4844,22.5419,101553.5235869,0
+RING.US,D,20200121,000000,22.523,22.8283,22.3982,22.8015,73064.335282764,0
+RING.US,D,20200122,000000,22.8481,22.9353,22.6459,22.8095,81998.736842232,0
+RING.US,D,20200123,000000,22.7153,22.9264,22.5518,22.6182,124688.12475653,0
+RING.US,D,20200124,000000,22.6757,23.1078,22.6182,23.1078,248321.87914268,0
+RING.US,D,20200127,000000,23.5221,23.531,22.7916,22.9353,227748.0358678,0
+RING.US,D,20200128,000000,22.7332,22.7332,22.2227,22.3109,142772.84678385,0
+RING.US,D,20200129,000000,22.4745,22.7431,22.2921,22.7054,88819.352826648,0
+RING.US,D,20200130,000000,22.7153,22.8679,22.5696,22.6856,137155.92826532,0
+RING.US,D,20200131,000000,22.7153,22.974,22.7054,22.7728,1803892.502147,0
+RING.US,D,20200203,000000,22.7153,22.7708,22.3337,22.4983,89776.862378306,0
+RING.US,D,20200204,000000,22.4071,22.4071,21.8203,22.0602,248696.20584834,0
+RING.US,D,20200205,000000,22.0037,22.2535,21.975,22.0414,127701.90877213,0
+RING.US,D,20200206,000000,22.1871,22.3209,22.0602,22.2723,72156.265107324,0
+RING.US,D,20200207,000000,22.3308,22.4547,21.9304,21.975,72041.242885102,0
+RING.US,D,20200210,000000,22.0998,22.3882,22.0295,22.2872,69516.807797378,0
+RING.US,D,20200211,000000,22.2723,22.3882,22.0602,22.2535,153685.83235891,0
+RING.US,D,20200212,000000,22.2624,22.302,22.0612,22.1375,119993.4019495,0
+RING.US,D,20200213,000000,22.2723,22.4556,22.2376,22.3387,95995.125146347,0
+RING.US,D,20200214,000000,22.3982,22.4447,22.2535,22.3882,90202.646393902,0
+RING.US,D,20200218,000000,22.523,23.1663,22.4646,23.1663,96513.73411321,0
+RING.US,D,20200219,000000,23.311,23.6846,23.2912,23.645,488568.99649198,0
+RING.US,D,20200220,000000,23.6945,24.0553,23.5885,23.7619,1700514.7664744,0
+RING.US,D,20200221,000000,24.0771,24.5766,24.0295,24.536,247239.25770019,0
+RING.US,D,20200224,000000,25.6431,25.7888,24.6044,24.9225,3136880.999615,0
+RING.US,D,20200225,000000,24.9225,24.9225,23.9156,23.9156,703167.16725255,0
+RING.US,D,20200226,000000,23.8561,24.0682,23.6172,23.7718,265795.16725187,0
+RING.US,D,20200227,000000,24.0494,24.0642,22.2049,22.2336,761803.27641443,0
+RING.US,D,20200228,000000,21.1682,21.2643,20.2266,20.9472,1339651.714622,0
+RING.US,D,20200302,000000,21.3694,21.8976,21.3218,21.8025,874567.43080057,0
+RING.US,D,20200303,000000,22.2247,23.6846,21.965,22.9938,524548.75477664,0
+RING.US,D,20200304,000000,23.5023,23.5023,22.6212,23.2327,290573.37543905,0
+RING.US,D,20200305,000000,23.5687,23.9631,23.2426,23.8184,260358.85380157,0
+RING.US,D,20200306,000000,24.0117,24.0117,22.8015,23.6172,317777.1399615,0
+RING.US,D,20200309,000000,23.3199,23.3199,21.8689,22.0235,457356.60662839,0
+RING.US,D,20200310,000000,22.3209,22.4269,21.1583,22.0414,1305334.7337252,0
+RING.US,D,20200311,000000,21.638,21.859,20.072,20.2177,299664.16686206,0
+RING.US,D,20200312,000000,18.739,19.7945,17.1819,17.7865,400066.45925988,0
+RING.US,D,20200313,000000,18.844,18.844,15.6655,16.1363,2584741.037041,0
+RING.US,D,20200316,000000,15.8568,18.177,13.4563,17.4803,704296.20117068,0
+RING.US,D,20200317,000000,17.1155,19.9977,17.1155,19.7568,1051642.1239782,0
+RING.US,D,20200318,000000,18.6805,19.5477,16.4812,16.7221,504294.75399688,0
+RING.US,D,20200319,000000,17.3365,19.1988,15.837,16.7785,3153828.6159893,0
+RING.US,D,20200320,000000,17.5566,17.7578,16.174,16.1928,172828.96062405,0
+RING.US,D,20200323,000000,16.4426,18.181,16.4426,17.3465,294786.82105309,0
+RING.US,D,20200324,000000,19.2851,20.4288,18.7291,20.072,679713.73255466,0
+RING.US,D,20200325,000000,20.4665,21.1107,19.4773,20.6003,505150.35789552,0
+RING.US,D,20200326,000000,21.3506,21.6003,19.9878,20.5061,418835.26081936,0
+RING.US,D,20200327,000000,20.1315,20.4288,18.9887,19.4,276341.89785618,0
+RING.US,D,20200330,000000,19.7083,20.1018,18.5992,19.1225,703641.3816775,0
+RING.US,D,20200331,000000,18.7578,19.5269,18.3921,18.402,138390.90370392,0
+RING.US,D,20200401,000000,18.5556,19.3049,18.4406,19.1612,354221.0230025,0
+RING.US,D,20200402,000000,19.41,20.4407,19.41,20.0532,354867.77076078,0
+RING.US,D,20200403,000000,20.0532,20.6003,19.7757,19.8807,289992.21052676,0
+RING.US,D,20200406,000000,20.6399,21.3317,20.4189,21.2445,399956.48187196,0
+RING.US,D,20200407,000000,21.408,21.4358,20.6974,20.967,180172.22144277,0
+RING.US,D,20200408,000000,21.0909,21.2574,20.7232,21.1385,109801.82768048,0
+RING.US,D,20200409,000000,21.8788,23.3011,21.7192,23.3011,377346.54347037,0
+RING.US,D,20200413,000000,23.2426,25.0573,22.5696,24.8749,749721.90721363,0
+RING.US,D,20200414,000000,25.4508,26.1049,24.4527,25.0672,675373.15711605,0
+RING.US,D,20200415,000000,24.5776,24.9721,23.8957,24.539,306280.97154043,0
+RING.US,D,20200416,000000,24.4716,25.2119,24.3804,25.1059,191764.2417157,0
+RING.US,D,20200417,000000,24.7798,24.7798,24.0593,24.3467,323527.24210576,0
+RING.US,D,20200420,000000,24.3467,25.2109,24.3467,24.9721,379835.66471794,0
+RING.US,D,20200421,000000,24.1356,24.9086,24.0206,24.6738,191647.20155975,0
+RING.US,D,20200422,000000,25.432,26.4122,25.3646,26.3349,311421.65770029,0
+RING.US,D,20200423,000000,26.7006,28.2358,26.5271,27.1119,693428.61910439,0
+RING.US,D,20200424,000000,27.6996,27.8523,26.873,27.5847,671376.63937726,0
+RING.US,D,20200427,000000,27.8612,27.9484,26.6907,27.4201,406410.84288562,0
+RING.US,D,20200428,000000,27.4687,27.4687,26.6679,27.2764,498882.65575126,0
+RING.US,D,20200429,000000,27.2288,27.5163,26.5271,27.5163,413729.88849966,0
+RING.US,D,20200430,000000,26.9018,27.3626,26.0276,26.1723,235181.09473721,0
+RING.US,D,20200501,000000,25.5479,26.8919,25.4508,26.8433,131112.21676434,0
+RING.US,D,20200504,000000,27.2764,27.6501,27.1317,27.5163,640881.62495226,0
+RING.US,D,20200505,000000,27.4875,28.1308,26.7878,28.1208,237709.56569238,0
+RING.US,D,20200506,000000,27.7175,27.8146,27.0177,27.103,285051.29980551,0
+RING.US,D,20200507,000000,27.4687,28.3617,27.1714,28.1109,265709.40506864,0
+RING.US,D,20200508,000000,28.1694,28.544,27.8146,28.0346,372192.74074132,0
+RING.US,D,20200511,000000,27.8909,28.1308,26.9107,27.1218,218190.09278786,0
+RING.US,D,20200512,000000,27.3626,27.9008,26.9593,27.0455,141497.51267078,0
+RING.US,D,20200513,000000,27.5163,27.7175,26.7283,27.1714,251719.07056569,0
+RING.US,D,20200514,000000,27.3527,28.3617,27.2962,28.1892,280607.80974702,0
+RING.US,D,20200515,000000,28.8136,29.3369,28.544,29.2933,251784.6534117,0
+RING.US,D,20200518,000000,30.5808,30.5808,28.438,28.659,1416887.1189106,0
+RING.US,D,20200519,000000,28.8989,29.8375,28.8989,29.6105,534856.36023474,0
+RING.US,D,20200520,000000,29.8127,29.9465,28.9831,29.1199,249274.34386003,0
+RING.US,D,20200521,000000,28.775,28.775,27.5747,28.1892,240340.95126743,0
+RING.US,D,20200522,000000,28.0346,28.6967,27.9979,28.0743,224954.20662803,0
+RING.US,D,20200526,000000,27.9097,27.9385,26.6044,26.6233,411918.79298309,0
+RING.US,D,20200527,000000,25.9612,26.4697,25.3844,26.3834,848910.41247695,0
+RING.US,D,20200528,000000,27.1317,27.1793,26.2288,26.4697,217506.0132557,0
+RING.US,D,20200529,000000,26.8631,27.1119,26.651,26.7283,227681.44405493,0
+RING.US,D,20200601,000000,26.989,27.6025,26.9107,27.6025,117422.55438615,0
+RING.US,D,20200602,000000,27.7769,27.7769,26.4984,26.6808,208912.64249545,0
+RING.US,D,20200603,000000,26.0762,26.2199,25.2932,25.6143,1704857.3598467,0
+RING.US,D,20200604,000000,26.0851,26.2685,25.6232,25.8086,262979.14074115,0
+RING.US,D,20200605,000000,25.0583,25.4409,24.4617,25.4409,505575.13294425,0
+RING.US,D,20200608,000000,25.203,25.7303,25.1158,25.653,295246.90994198,0
+RING.US,D,20200609,000000,26.1624,26.4211,25.8343,26.1921,214388.30565335,0
+RING.US,D,20200610,000000,26.2387,27.2189,25.653,27.1902,341242.68226174,0
+RING.US,D,20200611,000000,27.0267,27.5242,25.5281,25.9315,554931.77388,0
+RING.US,D,20200612,000000,26.4498,26.537,25.5677,25.7303,78126.322027411,0
+RING.US,D,20200615,000000,25.6163,26.4647,24.6321,26.3785,155287.06276827,0
+RING.US,D,20200616,000000,26.3101,26.5033,25.6351,25.7412,414596.59103378,0
+RING.US,D,20200617,000000,25.8869,26.1862,25.645,25.8373,81066.451462114,0
+RING.US,D,20200618,000000,25.8106,25.9662,25.5112,25.5975,137031.82534134,0
+RING.US,D,20200619,000000,25.9344,26.7244,25.9245,26.5222,139135.52124778,0
+RING.US,D,20200622,000000,27.1694,27.8622,27.105,27.5539,133089.79181307,0
+RING.US,D,20200623,000000,27.882,28.4023,27.8047,27.989,198398.19883072,0
+RING.US,D,20200624,000000,27.7769,28.1714,27.1882,27.5153,282292.78440589,0
+RING.US,D,20200625,000000,27.5737,27.7175,27.1446,27.7076,203675.09551688,0
+RING.US,D,20200626,000000,27.5153,27.9692,27.0722,27.8532,71984.740740852,0
+RING.US,D,20200629,000000,28.1228,28.2378,27.8146,28.2378,109695.88616001,0
+RING.US,D,20200630,000000,28.2378,29.1794,27.9325,29.1159,279933.81988347,0
+RING.US,D,20200701,000000,29.0773,29.0773,28.1615,28.9524,709639.68966971,0
+RING.US,D,20200702,000000,28.9524,29.3865,28.7304,28.7403,160062.50292422,0
+RING.US,D,20200706,000000,29.1546,29.4925,28.8364,29.2983,144794.81637449,0
+RING.US,D,20200707,000000,29.1942,30.1576,29.1942,30.0228,160307.68187159,0
+RING.US,D,20200708,000000,30.6403,31.0347,30.3409,30.9485,330440.68304145,0
+RING.US,D,20200709,000000,31.2845,31.2845,30.0327,30.7939,246095.08927913,0
+RING.US,D,20200710,000000,30.8712,31.228,30.2438,30.4182,189880.50058509,0
+RING.US,D,20200713,000000,30.8424,31.1309,29.328,29.4628,261368.82963003,0
+RING.US,D,20200714,000000,29.4053,30.5134,29.2606,30.5035,90560.82962977,0
+RING.US,D,20200715,000000,30.5035,30.6403,29.888,30.6403,314680.62066325,0
+RING.US,D,20200716,000000,30.4658,30.6868,29.9306,30.1378,321541.59532213,0
+RING.US,D,20200717,000000,30.5332,31.111,30.3508,31.1021,173297.12124783,0
+RING.US,D,20200720,000000,31.3826,32.0377,31.2181,31.9218,264362.4343084,0
+RING.US,D,20200721,000000,32.7612,32.8475,32.0566,32.2687,240293.52982493,0
+RING.US,D,20200722,000000,32.5868,33.0506,32.4708,32.9337,469690.21754459,0
+RING.US,D,20200723,000000,33.127,33.3965,31.8157,32.3935,610990.98167736,0
+RING.US,D,20200724,000000,32.7791,33.2994,32.568,33.2806,332086.30799272,0
+RING.US,D,20200727,000000,34.7752,35.5225,34.6017,35.017,855128.67524499,0
+RING.US,D,20200728,000000,34.5829,35.0834,34.0616,34.8049,284989.75282695,0
+RING.US,D,20200729,000000,34.9298,34.9784,33.7722,34.3995,277559.72085813,0
+RING.US,D,20200730,000000,33.792,34.0388,32.6928,33.2142,446724.11384085,0
+RING.US,D,20200731,000000,33.6483,34.352,33.4639,34.2737,174875.14541937,0
+RING.US,D,20200803,000000,34.2826,34.4759,33.4164,33.9466,655324.98557606,0
+RING.US,D,20200804,000000,33.8604,35.3629,33.6096,35.3153,279842.00389907,0
+RING.US,D,20200805,000000,36.2599,36.5968,35.2192,35.575,389365.35672575,0
+RING.US,D,20200806,000000,35.9833,36.1925,34.8901,35.3054,220969.79649157,0
+RING.US,D,20200807,000000,34.7276,34.8049,33.792,34.1587,419652.52397726,0
+RING.US,D,20200810,000000,34.5244,35.1667,33.6384,33.8406,191053.92904513,0
+RING.US,D,20200811,000000,32.0278,32.4986,31.0535,31.1705,576213.91189173,0
+RING.US,D,20200812,000000,31.892,32.1041,31.334,31.334,252107.52280741,0
+RING.US,D,20200813,000000,31.8544,32.7513,31.7681,32.336,137810.7477585,0
+RING.US,D,20200814,000000,32.1438,32.4897,31.8157,32.2776,122967.8362575,0
+RING.US,D,20200817,000000,33.6949,34.5641,33.5026,34.5343,375280.17933781,0
+RING.US,D,20200818,000000,35.354,35.5066,33.8455,34.2558,219045.6966865,0
+RING.US,D,20200819,000000,33.9942,34.2063,32.6928,32.9634,347330.78830463,0
+RING.US,D,20200820,000000,33.0774,33.6384,32.6928,33.5749,94701.629629776,0
+RING.US,D,20200821,000000,33.2905,33.2905,32.4669,32.8088,152547.71773903,0
+RING.US,D,20200824,000000,33.3093,33.3093,32.5392,32.6056,104829.63898652,0
+RING.US,D,20200825,000000,32.674,32.674,31.7186,32.453,172419.32007824,0
+RING.US,D,20200826,000000,32.2587,33.3093,32.1715,33.2043,196728.35867477,0
+RING.US,D,20200827,000000,33.7345,33.7444,32.1239,32.674,192336.32592622,0
+RING.US,D,20200828,000000,33.2528,33.9466,33.127,33.8019,123999.00039006,0
+RING.US,D,20200831,000000,33.9942,34.3797,33.795,33.9942,164631.10487355,0
+RING.US,D,20200901,000000,34.8535,35.0457,33.1656,33.4461,223163.29044869,0
+RING.US,D,20200902,000000,33.2717,33.5997,32.4798,33.5898,113366.50760251,0
+RING.US,D,20200903,000000,33.2717,33.4639,32.2974,33.2528,137866.24093589,0
+RING.US,D,20200904,000000,33.0774,33.1626,31.8633,32.8752,258961.43469826,0
+RING.US,D,20200908,000000,32.3757,33.3589,31.671,32.7989,115078.72436665,0
+RING.US,D,20200909,000000,32.9049,34.2776,32.9049,34.2261,124961.55477602,0
+RING.US,D,20200910,000000,34.6414,34.6414,33.5898,33.676,213033.26315822,0
+RING.US,D,20200911,000000,33.9268,34.1399,33.1686,33.2905,103856.99493193,0
+RING.US,D,20200914,000000,33.8782,34.456,33.792,34.3698,121727.81598459,0
+RING.US,D,20200915,000000,34.8901,35.0933,34.2261,34.4194,143689.99766104,0
+RING.US,D,20200916,000000,35.0735,35.0735,34.2786,34.2786,125466.03820682,0
+RING.US,D,20200917,000000,33.4828,33.8306,33.122,33.6671,86495.702144383,0
+RING.US,D,20200918,000000,33.5898,33.8396,33.0506,33.0596,66510.08654981,0
+RING.US,D,20200921,000000,32.0764,32.5194,31.4589,31.7979,264986.98479573,0
+RING.US,D,20200922,000000,32.0179,32.2359,31.4976,31.892,91520.357115151,0
+RING.US,D,20200923,000000,31.7582,31.7781,29.8969,30.225,432411.91890905,0
+RING.US,D,20200924,000000,29.7037,31.0535,29.5817,30.9287,222509.47992237,0
+RING.US,D,20200925,000000,30.6105,30.9306,30.3508,30.8127,98052.40857715,0
+RING.US,D,20200928,000000,31.3915,31.4103,30.6967,31.1021,106265.39883057,0
+RING.US,D,20200929,000000,31.2567,31.7285,31.224,31.5838,95432.121637574,0
+RING.US,D,20200930,000000,31.4867,31.6234,30.9673,31.4867,83226.649512799,0
+RING.US,D,20201001,000000,31.7384,32.0159,31.4787,31.6998,85613.865107345,0
+RING.US,D,20201002,000000,31.3915,31.6324,31.1021,31.1309,205770.71968843,0
+RING.US,D,20201005,000000,31.4787,32.0853,31.4014,31.7781,190591.82222252,0
+RING.US,D,20201006,000000,31.9317,31.9505,30.3112,30.3112,131368.49434718,0
+RING.US,D,20201007,000000,30.8989,31.2082,30.4272,30.5431,81879.678752563,0
+RING.US,D,20201008,000000,30.8712,31.1299,30.6551,31.0258,66782.507602442,0
+RING.US,D,20201009,000000,31.787,32.5293,31.7384,32.4926,415859.8175445,0
+RING.US,D,20201012,000000,32.5095,32.6542,32.0942,32.4798,73354.917738905,0
+RING.US,D,20201013,000000,31.8821,32.2776,31.556,32.1814,84524.180896817,0
+RING.US,D,20201014,000000,32.6542,32.9951,32.2211,32.6542,172142.86315816,0
+RING.US,D,20201015,000000,32.0377,32.4134,31.8157,32.2211,88535.833138538,0
+RING.US,D,20201016,000000,32.4996,32.5581,31.9119,31.9703,142192.69083843,0
+RING.US,D,20201019,000000,32.5194,32.6354,31.3628,31.5164,74794.713450408,0
+RING.US,D,20201020,000000,31.6423,31.671,31.1408,31.4302,82501.202339309,0
+RING.US,D,20201021,000000,31.7186,32.2013,31.7186,31.892,79258.382846126,0
+RING.US,D,20201022,000000,31.3915,31.6284,30.7859,31.334,161335.81910356,0
+RING.US,D,20201023,000000,31.2379,31.3142,30.775,31.0833,70878.913060538,0
+RING.US,D,20201026,000000,30.7651,31.1536,30.4946,30.6779,141410.74152069,0
+RING.US,D,20201027,000000,30.5629,31.0922,30.4757,31.0922,146179.11890861,0
+RING.US,D,20201028,000000,30.1278,30.3112,29.0535,29.1843,203530.81325568,0
+RING.US,D,20201029,000000,28.9137,29.7829,28.7889,29.6075,210019.47914262,0
+RING.US,D,20201030,000000,29.7522,30.0803,29.2804,30.0803,151210.83664741,0
+RING.US,D,20201102,000000,30.3796,30.9961,30.1774,30.9961,343751.98284654,0
+RING.US,D,20201103,000000,31.1705,31.7235,31.1705,31.5362,112491.73333351,0
+RING.US,D,20201104,000000,31.6423,31.6809,30.7453,30.8989,3004768.8966908,0
+RING.US,D,20201105,000000,31.8058,33.1507,31.8058,32.9733,203314.89434729,0
+RING.US,D,20201106,000000,33.2489,33.4362,32.8187,33.0596,267593.14619924,0
+RING.US,D,20201109,000000,30.9059,31.8058,30.225,30.8989,385710.87875303,0
+RING.US,D,20201110,000000,31.1883,31.1883,29.9554,29.9931,126306.50760253,0
+RING.US,D,20201111,000000,29.6848,29.8394,29.3478,29.772,90078.543469925,0
+RING.US,D,20201112,000000,29.888,30.3598,29.888,29.9455,104992.08265123,0
+RING.US,D,20201113,000000,30.5233,30.6303,30.1784,30.3112,46459.897076095,0
+RING.US,D,20201116,000000,30.3697,30.3697,29.7909,30.0327,85911.510331517,0
+RING.US,D,20201117,000000,29.7909,29.9653,29.4251,29.4251,208491.90331416,0
+RING.US,D,20201118,000000,29.3954,29.3954,28.547,28.5668,174724.809357,0
+RING.US,D,20201119,000000,28.3647,28.4895,28.0653,28.3151,232848.36335319,0
+RING.US,D,20201120,000000,28.6432,28.9227,28.441,28.5183,108469.99142317,0
+RING.US,D,20201123,000000,28.3062,28.3062,27.2457,27.2744,335614.66510773,0
+RING.US,D,20201124,000000,26.1763,26.9375,26.1763,26.542,390131.1625737,0
+RING.US,D,20201125,000000,26.657,27.1396,26.657,26.9563,178220.87953244,0
+RING.US,D,20201127,000000,26.764,27.1882,26.6094,27.1882,124301.69044854,0
+RING.US,D,20201130,000000,26.9959,27.4429,26.7154,27.4092,198267.03313871,0
+RING.US,D,20201201,000000,28.1426,28.6917,27.9018,28.663,147120.48499048,0
+RING.US,D,20201202,000000,28.5282,28.7789,28.3191,28.6243,252952.02807057,0
+RING.US,D,20201203,000000,28.7304,28.7502,28.1426,28.325,106463.15633545,0
+RING.US,D,20201204,000000,28.3062,28.4459,27.994,28.1526,933928.98713595,0
+RING.US,D,20201207,000000,28.1526,29.4628,28.0802,29.1843,213114.98947401,0
+RING.US,D,20201208,000000,29.4251,29.4529,29.0198,29.0872,72504.358674576,0
+RING.US,D,20201209,000000,29.0386,29.0386,28.0455,28.3349,253637.11656959,0
+RING.US,D,20201210,000000,28.5183,28.8652,28.2041,28.3448,78814.437427022,0
+RING.US,D,20201211,000000,28.3448,28.5282,28.0356,28.1327,50202.15516577,0
+RING.US,D,20201214,000000,28.22,28.3855,27.5222,27.5321,181918.7430802,0
+RING.US,D,20201215,000000,28.0941,28.5104,28.0307,28.3756,85212.296296428,0
+RING.US,D,20201216,000000,28.6164,28.9157,28.2487,28.8592,198974.31890869,0
+RING.US,D,20201217,000000,29.557,30.1774,29.4697,29.7988,234099.48226157,0
+RING.US,D,20201218,000000,29.887,29.9921,29.3042,29.3042,169227.957895,0
+RING.US,D,20201221,000000,29.2467,29.6541,29.0634,29.2943,127567.71617953,0
+RING.US,D,20201222,000000,29.1893,29.441,28.2487,28.3855,108649.58752453,0
+RING.US,D,20201223,000000,28.7135,29.0237,28.7135,28.9663,76434.284600508,0
+RING.US,D,20201224,000000,28.7135,29.0921,28.6461,29.0337,131198.98791443,0
+RING.US,D,20201228,000000,29.3538,29.6918,28.772,28.7918,123965.70448362,0
+RING.US,D,20201229,000000,29.1011,29.3042,28.8305,28.8691,105792.19337248,0
+RING.US,D,20201230,000000,29.0337,29.4985,28.9455,29.4311,122159.65380136,0
+RING.US,D,20201231,000000,29.5272,29.5272,28.7918,28.889,147126.53879165,0
+RING.US,D,20210104,000000,30.2448,31.2329,30.1278,31.0972,244442.40155983,0
+RING.US,D,20210105,000000,31.4163,31.4163,30.6323,30.8652,201596.62378199,0
+RING.US,D,20210106,000000,30.6026,31.1071,30.2864,30.9901,343079.00194985,0
+RING.US,D,20210107,000000,31.0684,31.1556,30.6323,31.0198,127918.83664737,0
+RING.US,D,20210108,000000,30.3221,30.4777,29.1546,29.664,294057.33801215,0
+RING.US,D,20210111,000000,29.2765,29.4311,28.9861,29.0634,239141.28966899,0
+RING.US,D,20210112,000000,29.217,29.3905,28.7433,29.2666,92932.910721391,0
+RING.US,D,20210113,000000,29.4598,29.6343,29.0723,29.1011,305109.56101412,0
+RING.US,D,20210114,000000,29.1209,29.4598,28.9286,29.1893,82207.592982583,0
+RING.US,D,20210115,000000,29.0634,29.0634,28.3072,28.326,97805.211696058,0
+RING.US,D,20210119,000000,28.6075,28.6075,28.22,28.3855,101170.11617949,0
+RING.US,D,20210120,000000,28.9564,29.5292,28.886,29.3538,253900.45692047,0
+RING.US,D,20210121,000000,29.441,29.441,28.8691,29.1011,102650.27056546,0
+RING.US,D,20210122,000000,28.3161,28.9861,28.103,28.7036,122272.65808986,0
+RING.US,D,20210125,000000,28.8007,29,28.2874,28.5976,150429.89629653,0
+RING.US,D,20210126,000000,28.5302,28.7819,28.433,28.4618,77518.923976728,0
+RING.US,D,20210127,000000,28.1714,28.1813,27.0772,27.1545,136321.51267078,0
+RING.US,D,20210128,000000,27.8225,28.3954,27.5202,27.9385,95980.999610285,0
+RING.US,D,20210129,000000,28.7234,28.7819,27.6679,27.7056,216647.38245648,0
+RING.US,D,20210201,000000,29.2765,29.2765,28.103,28.5203,259844.28070216,0
+RING.US,D,20210202,000000,27.8612,28.1635,27.658,27.9008,145157.03547781,0
+RING.US,D,20210203,000000,28.0653,28.0753,27.7254,27.9583,133574.09590664,0
+RING.US,D,20210204,000000,27.3775,27.4935,26.99,27.4053,187786.89434727,0
+RING.US,D,20210205,000000,27.5034,28.1615,27.5034,28.1129,64102.691618033,0
+RING.US,D,20210208,000000,28.549,28.772,28.3666,28.5688,173289.04951294,0
+RING.US,D,20210209,000000,28.6263,28.7433,28.3072,28.433,148051.76140374,0
+RING.US,D,20210210,000000,28.8107,28.8305,28.3448,28.5787,74300.319688224,0
+RING.US,D,20210211,000000,28.2685,28.7532,27.9979,28.0941,72175.435477694,0
+RING.US,D,20210212,000000,27.9008,28.3488,27.6322,28.1327,54306.632358758,0
+RING.US,D,20210216,000000,27.8523,28.0842,27.5123,27.5519,145400.19649145,0
+RING.US,D,20210217,000000,27.2031,27.2031,26.6411,26.8146,163741.19610162,0
+RING.US,D,20210218,000000,26.8344,27.0276,26.3022,26.4865,114749.80116977,0
+RING.US,D,20210219,000000,26.5925,26.7085,26.0891,26.2635,146694.70097489,0
+RING.US,D,20210222,000000,26.5341,27.3656,26.5053,27.3091,129576.56920098,0
+RING.US,D,20210223,000000,27.1932,27.1932,26.2536,26.767,118917.84327504,0
+RING.US,D,20210224,000000,27.0376,27.212,26.2536,27.1198,197820.06081902,0
+RING.US,D,20210225,000000,26.6699,27.0376,25.9136,25.9721,123301.80428869,0
+RING.US,D,20210226,000000,25.8165,25.8165,24.8878,24.9939,332676.55360675,0
+RING.US,D,20210301,000000,25.5558,25.6559,24.8779,25.0325,186240.14814844,0
+RING.US,D,20210302,000000,25.2357,26.1178,25.1881,25.982,573466.49512759,0
+RING.US,D,20210303,000000,25.7015,25.7015,24.8779,25.3527,681694.33450398,0
+RING.US,D,20210304,000000,25.2942,26.0891,25.1881,25.6232,329378.24093618,0
+RING.US,D,20210305,000000,25.7689,26.1069,25.3428,25.9919,110202.38752454,0
+RING.US,D,20210308,000000,25.9235,26.0593,25.5558,25.7402,153434.59961037,0
+RING.US,D,20210309,000000,26.4369,26.9117,26.2239,26.4181,500552.49590721,0
+RING.US,D,20210310,000000,26.6599,26.7373,26.2823,26.5053,658974.41871447,0
+RING.US,D,20210311,000000,26.7085,26.9603,26.5004,26.8929,746645.56725262,0
+RING.US,D,20210312,000000,26.2823,27.0276,26.2139,27.0187,87497.606237952,0
+RING.US,D,20210315,000000,27.0276,27.5609,27.0276,27.5321,132226.11617954,0
+RING.US,D,20210316,000000,27.5708,27.5708,27.2417,27.4053,125153.25847973,0
+RING.US,D,20210317,000000,27.4053,28.21,27.0197,28.0257,274738.6495131,0
+RING.US,D,20210318,000000,27.6877,27.9781,27.435,27.5807,142724.41637449,0
+RING.US,D,20210319,000000,27.5519,27.7254,27.3676,27.6382,65622.195711602,0
+RING.US,D,20210322,000000,27.435,27.5609,27.2705,27.2705,67811.653801274,0
+RING.US,D,20210323,000000,27.0673,27.105,26.539,26.6025,124461.10721267,0
+RING.US,D,20210324,000000,26.6114,26.7462,26.3894,26.3993,501747.11267134,0
+RING.US,D,20210325,000000,26.3497,26.3993,25.9721,26.205,92057.127485522,0
+RING.US,D,20210326,000000,26.205,26.7769,26.2011,26.7085,71710.301754497,0
+RING.US,D,20210329,000000,26.6213,26.9999,26.2724,26.9999,225573.71228105,0
+RING.US,D,20210330,000000,26.3408,26.3408,25.8462,25.9533,156082.12865521,0
+RING.US,D,20210331,000000,25.982,26.7184,25.982,26.5004,75851.101754503,0
+RING.US,D,20210401,000000,26.6312,27.4786,26.6312,27.4152,61203.929824656,0
+RING.US,D,20210405,000000,27.4449,27.8007,27.319,27.6094,105022.35165708,0
+RING.US,D,20210406,000000,27.6778,28.2487,27.6778,27.9296,68401.89941531,0
+RING.US,D,20210407,000000,27.9484,27.9583,27.4647,27.5609,1157687.568033,0
+RING.US,D,20210408,000000,27.9296,28.1714,27.8572,28.0554,172595.88927902,0
+RING.US,D,20210409,000000,27.7155,28.0941,27.6481,28.0753,119590.82417172,0
+RING.US,D,20210412,000000,28.0069,28.0069,27.3478,27.5034,125559.87212495,0
+RING.US,D,20210413,000000,27.6293,28.1327,27.5807,27.988,196317.7091621,0
+RING.US,D,20210414,000000,27.9008,28.0257,27.6382,27.7056,48267.965692082,0
+RING.US,D,20210415,000000,28.1526,29.0723,28.1228,28.9167,329779.8097471,0
+RING.US,D,20210416,000000,29.3538,29.3538,29.0039,29.1794,128398.09590663,0
+RING.US,D,20210419,000000,29.2666,29.2666,28.8206,29.0634,243431.41676451,0
+RING.US,D,20210420,000000,28.995,29.441,28.9405,29.334,103528.07173505,0
+RING.US,D,20210421,000000,29.4598,29.887,29.334,29.8771,157302.97855775,0
+RING.US,D,20210422,000000,29.7413,29.7413,29.1407,29.3042,300350.26432795,0
+RING.US,D,20210423,000000,29.6541,29.6541,29.0822,29.1496,116784.88732962,0
+RING.US,D,20210426,000000,29.0822,29.1794,28.9663,29.0822,85227.430799352,0
+RING.US,D,20210427,000000,29.0822,29.0822,28.443,28.443,63152.244834406,0
+RING.US,D,20210428,000000,28.2001,28.8394,28.0941,28.656,461773.86354847,0
+RING.US,D,20210429,000000,28.4033,28.4033,27.7155,27.9781,123607.52124775,0
+RING.US,D,20210430,000000,27.8711,28.0554,27.7056,27.7056,88176.640935809,0
+RING.US,D,20210503,000000,28.0753,29.0436,28.0753,28.889,46490.166081943,0
+RING.US,D,20210504,000000,28.889,29.2765,28.3171,28.5203,130889.23508792,0
+RING.US,D,20210505,000000,28.6858,28.8672,28.3944,28.7234,37607.221832417,0
+RING.US,D,20210506,000000,28.8305,30.0218,28.8305,29.7988,93690.644834453,0
+RING.US,D,20210507,000000,30.2924,30.4282,30.0505,30.2052,69031.494736949,0
+RING.US,D,20210510,000000,30.6809,30.8652,30.1278,30.3518,268778.68226162,0
+RING.US,D,20210511,000000,29.7899,30.4985,29.5867,30.4965,86894.244054715,0
+RING.US,D,20210512,000000,30.5154,30.6066,29.8087,29.8771,208021.72475666,0
+RING.US,D,20210513,000000,29.8375,30.2141,29.6363,30.0753,52407.756725227,0
+RING.US,D,20210514,000000,30.3419,30.9614,30.2924,30.893,132875.89083841,0
+RING.US,D,20210517,000000,31.1834,32.454,31.0872,32.3767,183161.79025369,0
+RING.US,D,20210518,000000,32.5987,32.5987,31.9594,32.4143,127034.98167661,0
+RING.US,D,20210519,000000,32.0764,32.8157,31.6611,31.9882,250108.75945458,0
+RING.US,D,20210520,000000,32.0566,32.5412,31.9882,32.3469,409883.70682325,0
+RING.US,D,20210521,000000,32.5789,32.6373,31.9674,32.1537,67776.339961118,0
+RING.US,D,20210524,000000,32.3271,32.4441,32.1537,32.3083,119809.76998069,0
+RING.US,D,20210525,000000,32.4044,32.4044,31.785,32.2696,116474.12553624,0
+RING.US,D,20210526,000000,32.2786,32.6185,32.0169,32.2112,375409.3270961,0
+RING.US,D,20210527,000000,32.1814,32.1814,31.7761,31.9594,139561.30526337,0
+RING.US,D,20210528,000000,31.8038,32.1537,31.7761,32.0367,48167.069005922,0
+RING.US,D,20210601,000000,32.4243,32.5501,31.9882,32.231,220619.68499059,0
+RING.US,D,20210602,000000,32.4044,32.4817,32.1725,32.2786,313206.52007846,0
+RING.US,D,20210603,000000,31.5134,31.5243,31,31.0783,158386.60896711,0
+RING.US,D,20210604,000000,31.3975,31.7562,31.3301,31.5134,42566.293957181,0
+RING.US,D,20210607,000000,31.2716,31.4837,31.2082,31.3975,56589.924366559,0
+RING.US,D,20210608,000000,31.2032,31.3539,30.893,30.9128,94505.890058626,0
+RING.US,D,20210609,000000,30.9029,31.225,30.7968,30.8355,133138.22222243,0
+RING.US,D,20210610,000000,30.894,31.6472,30.8256,31.6472,76305.136842223,0
+RING.US,D,20210611,000000,31.3836,31.4123,31.0129,31.1685,99698.033528419,0
+RING.US,D,20210614,000000,30.552,31.0407,30.5025,30.8058,68394.836647279,0
+RING.US,D,20210615,000000,30.8058,30.8058,30.2973,30.4252,48295.207797346,0
+RING.US,D,20210616,000000,30.3954,30.7186,29.8474,29.8969,140365.45185207,0
+RING.US,D,20210617,000000,28.9871,29.2309,28.2527,28.331,807320.79844179,0
+RING.US,D,20210618,000000,28.2428,28.3607,27.5876,27.6857,373249.12904541,0
+RING.US,D,20210621,000000,28.0376,28.2338,27.7194,28.1456,111893.41598458,0
+RING.US,D,20210622,000000,27.9593,28.0762,27.7244,27.989,72452.901364634,0
+RING.US,D,20210623,000000,28.1843,28.3111,27.6857,27.6857,129665.3582848,0
+RING.US,D,20210624,000000,27.9395,27.9791,27.7145,27.7145,29479.993762229,0
+RING.US,D,20210625,000000,28.0574,28.0862,27.5975,27.6957,185279.61169619,0
+RING.US,D,20210628,000000,27.6362,27.7343,27.1961,27.3329,223163.29044869,0
+RING.US,D,20210629,000000,27.0395,27.2943,26.8849,27.1178,75971.168811034,0
+RING.US,D,20210630,000000,27.1377,27.4895,27.0663,27.3825,48027.831579022,0
+RING.US,D,20210701,000000,27.6074,27.6758,27.1961,27.2843,127761.43781696,0
+RING.US,D,20210702,000000,27.6957,27.7819,27.3825,27.7442,104993.0916181,0
+RING.US,D,20210706,000000,28.106,28.1872,27.6174,27.8909,1698801.5407434,0
+RING.US,D,20210707,000000,28.0574,28.1446,27.7056,27.7928,77858.945809087,0
+RING.US,D,20210708,000000,27.8027,27.8027,26.991,27.2259,121888.24171559,0
+RING.US,D,20210709,000000,27.324,27.8225,27.324,27.8225,43457.211695974,0
+RING.US,D,20210712,000000,27.5777,27.8612,27.216,27.3527,120939.81286568,0
+RING.US,D,20210713,000000,27.3626,28.1258,27.3369,27.6273,61128.257310036,0
+RING.US,D,20210714,000000,28.3607,28.3607,27.8225,27.9593,77952.779727216,0
+RING.US,D,20210715,000000,27.9593,28.1942,27.881,28.1357,79602.440545932,0
+RING.US,D,20210716,000000,28.0574,28.0574,27.216,27.3825,102268.88109178,0
+RING.US,D,20210719,000000,27.0108,27.1277,26.4825,26.7561,72458.955165804,0
+RING.US,D,20210720,000000,27.0296,27.3726,26.766,26.9513,74657.49395723,0
+RING.US,D,20210721,000000,26.8146,27.2536,26.7462,27.1862,26833.473684252,0
+RING.US,D,20210722,000000,27.2546,27.2546,26.7363,26.9424,27312.732943512,0
+RING.US,D,20210723,000000,26.8443,26.874,26.5896,26.8443,26023.273294387,0
+RING.US,D,20210726,000000,26.7075,27.2943,26.7075,27.1476,37590.06939577,0
+RING.US,D,20210727,000000,27.1277,27.2843,26.7858,27.1178,34506.66666672,0
+RING.US,D,20210728,000000,27.0693,27.5876,27.0693,27.5876,37944.216764191,0
+RING.US,D,20210729,000000,28.0673,28.4489,28.0079,28.2725,100773.59220288,0
+RING.US,D,20210730,000000,28.0574,28.4192,27.9989,28.1843,51568.296296376,0
+RING.US,D,20210802,000000,28.2527,28.3508,27.881,28.0673,47376.038986428,0
+RING.US,D,20210803,000000,27.9791,28.321,27.9107,28.1456,56871.426120946,0
+RING.US,D,20210804,000000,28.5659,28.7809,28.0277,28.0277,37878.633918187,0
+RING.US,D,20210805,000000,28.1357,28.1357,27.5391,27.549,35620.566081926,0
+RING.US,D,20210806,000000,26.9226,26.9226,26.4231,26.6391,157770.13021467,0
+RING.US,D,20210809,000000,26.3646,26.5489,25.9731,26.0326,85709.716959197,0
+RING.US,D,20210810,000000,25.9543,25.9929,25.5231,25.7293,111695.6584797,0
+RING.US,D,20210811,000000,26.0514,26.3735,25.9929,26.2179,94735.93450307,0
+RING.US,D,20210812,000000,26.0227,26.0227,25.5677,25.7194,40306.208187197,0
+RING.US,D,20210813,000000,26.0227,26.4231,25.9652,26.2962,107060.46471751,0
+RING.US,D,20210816,000000,26.2962,26.4042,26.0712,26.2179,48350.700974734,0
+RING.US,D,20210817,000000,26.2278,26.2675,25.8562,26.0127,55798.894347065,0
+RING.US,D,20210818,000000,26.0326,26.0326,25.2397,25.3279,78360.402339302,0
+RING.US,D,20210819,000000,25.2793,25.3626,24.9949,24.9949,130489.68421073,0
+RING.US,D,20210820,000000,24.9463,25.2387,24.8383,25.0147,104262.5996103,0
+RING.US,D,20210823,000000,25.4746,26.1793,25.3665,25.9245,98704.201169743,0
+RING.US,D,20210824,000000,26.0613,26.2179,25.9731,26.0811,51515.830019573,0
+RING.US,D,20210825,000000,25.8562,25.8611,25.5043,25.651,63715.248343178,0
+RING.US,D,20210826,000000,25.5231,25.7679,25.4448,25.5231,75572.626900702,0
+RING.US,D,20210827,000000,25.5043,26.5113,25.4548,26.4231,73739.334113174,0
+RING.US,D,20210830,000000,26.5014,26.5113,25.9344,26.0028,177535.79103341,0
+RING.US,D,20210831,000000,26.0811,26.3745,26.0425,26.3448,87727.650682397,0
+RING.US,D,20210901,000000,26.3646,26.5212,26.1109,26.2377,1784099.599223,0
+RING.US,D,20210902,000000,26.208,26.2278,25.9741,26.2278,56725.125926014,0
+RING.US,D,20210903,000000,26.5212,27.1178,26.5212,26.9612,199859.18284631,0
+RING.US,D,20210907,000000,26.5212,26.6877,26.0712,26.1396,48093.414425026,0
+RING.US,D,20210908,000000,26.0712,26.208,25.7878,26.0712,91198.496686301,0
+RING.US,D,20210909,000000,26.1396,26.1396,25.6391,25.7293,67215.354386069,0
+RING.US,D,20210910,000000,25.8462,25.9047,25.3864,25.5043,71762.7680313,0
+RING.US,D,20210913,000000,25.6213,26.0712,25.4557,25.8264,56282.189473771,0
+RING.US,D,20210914,000000,26.0712,26.208,25.763,25.9731,92780.55672529,0
+RING.US,D,20210915,000000,25.758,26.099,25.758,25.9146,24327.200000038,0
+RING.US,D,20210916,000000,25.3378,25.3378,24.5945,24.8383,131728.69551677,0
+RING.US,D,20210917,000000,24.8194,24.8194,24.4666,24.76,63641.593762282,0
+RING.US,D,20210920,000000,24.4567,24.5945,24.1604,24.4567,86903.32475647,0
+RING.US,D,20210921,000000,24.7411,24.981,24.535,24.6331,69103.131384122,0
+RING.US,D,20210922,000000,24.6529,25.1862,24.5548,24.5746,36723.366861655,0
+RING.US,D,20210923,000000,24.5647,24.5647,24.1247,24.1445,146837.97426923,0
+RING.US,D,20210924,000000,24.0761,24.3298,24.0067,24.1534,96130.326705802,0
+RING.US,D,20210927,000000,23.9879,24.5162,23.9879,24.0166,194421.86042915,0
+RING.US,D,20210928,000000,23.5082,23.9681,23.4785,23.9681,215464.87329468,0
+RING.US,D,20210929,000000,23.7917,23.8551,23.3913,23.4785,195298.65263188,0
+RING.US,D,20210930,000000,23.7233,24.3397,23.6747,24.0563,103190.06783642,0
+RING.US,D,20211001,000000,24.1346,24.1346,23.6063,23.7629,150572.16062401,0
+RING.US,D,20211004,000000,23.7134,24.31,23.7134,24.1534,279248.73138445,0
+RING.US,D,20211005,000000,24.1445,24.2317,23.759,24.203,313890.59961062,0
+RING.US,D,20211006,000000,24.0166,24.643,23.9978,24.643,105408.78596508,0
+RING.US,D,20211007,000000,24.5548,24.9562,24.5548,24.7213,56798.78050691,0
+RING.US,D,20211008,000000,25.4161,25.4359,24.8789,25.0345,88232.134113197,0
+RING.US,D,20211011,000000,24.9166,25.2238,24.7411,24.8194,365393.31306099,0
+RING.US,D,20211012,000000,25.0543,25.3864,24.8214,25.2982,262831.83157935,0
+RING.US,D,20211013,000000,25.5132,26.3061,25.5132,26.2675,245365.6062382,0
+RING.US,D,20211014,000000,26.5509,26.7957,26.4478,26.7363,91789.751267198,0
+RING.US,D,20211015,000000,26.2576,26.5707,26.0028,26.3844,69762.995711609,0
+RING.US,D,20211018,000000,26.3745,26.4231,26.0692,26.1693,59686.44366481,0
+RING.US,D,20211019,000000,26.7363,26.7858,26.3061,26.4528,34273.59532169,0
+RING.US,D,20211020,000000,26.6976,26.9612,26.5797,26.7125,250950.23781715,0
+RING.US,D,20211021,000000,26.6481,26.658,26.4538,26.5311,28839.299805113,0
+RING.US,D,20211022,000000,26.9028,27.5579,26.8146,26.8146,160753.64522442,0
+RING.US,D,20211025,000000,27.3527,27.3617,27.0495,27.2358,99705.09629645,0
+RING.US,D,20211026,000000,26.7967,27.0683,26.7967,26.9612,158561.16023416,0
+RING.US,D,20211027,000000,26.8929,27.0594,26.7561,26.8344,97498.485770131,0
+RING.US,D,20211028,000000,26.8344,26.8344,26.2179,26.2377,513962.67446473,0
+RING.US,D,20211029,000000,25.876,25.9245,25.4944,25.4944,117361.00740759,0
+RING.US,D,20211101,000000,25.543,25.7947,25.3081,25.5826,93409.143080066,0
+RING.US,D,20211102,000000,25.426,25.5132,25.2397,25.3665,162714.06783651,0
+RING.US,D,20211103,000000,25.0732,25.7878,24.976,25.7095,94155.77855765,0
+RING.US,D,20211104,000000,26.0712,26.3606,25.6004,25.6996,128046.97543879,0
+RING.US,D,20211105,000000,25.9543,26.4528,25.6312,26.4231,159013.17738816,0
+RING.US,D,20211108,000000,26.6877,26.6877,26.3745,26.5212,64677.802729145,0
+RING.US,D,20211109,000000,26.6193,26.8829,26.3359,26.8829,82162.189473811,0
+RING.US,D,20211110,000000,27.5093,27.9514,27.4162,27.6074,268623.30136494,0
+RING.US,D,20211111,000000,28.2923,28.2923,27.9791,28.2428,95280.776608334,0
+RING.US,D,20211112,000000,28.0673,28.4291,27.7056,28.2428,64407.399610236,0
+RING.US,D,20211115,000000,28.331,28.5272,28.106,28.4677,101959.12826526,0
+RING.US,D,20211116,000000,28.439,28.6432,27.9593,28.0475,67756.160623886,0
+RING.US,D,20211117,000000,28.3022,28.4876,28.1664,28.2824,77734.84288511,0
+RING.US,D,20211118,000000,28.1258,28.2338,27.7145,27.7145,59719.739571242,0
+RING.US,D,20211119,000000,27.6857,27.8711,27.3428,27.3428,46570.883430871,0
+RING.US,D,20211122,000000,26.8542,27.0643,26.3844,26.7561,436186.4639383,0
+RING.US,D,20211123,000000,26.4231,26.5797,26.0811,26.4141,137438.43898657,0
+RING.US,D,20211124,000000,26.1109,26.4231,26.101,26.3844,65548.541130706,0
+RING.US,D,20211126,000000,26.6193,26.6193,25.7392,26.1693,78700.424171662,0
+RING.US,D,20211129,000000,26.0514,26.1109,25.7095,26.1109,38703.968810976,0
+RING.US,D,20211130,000000,26.2179,26.8641,25.7977,26.0127,158909.25380142,0
+RING.US,D,20211201,000000,26.2962,26.4132,25.201,25.2397,88724.509941658,0
+RING.US,D,20211202,000000,25.1227,25.1227,24.6916,24.8581,128418.27524386,0
+RING.US,D,20211203,000000,24.9463,25.2298,24.7094,25.1614,74910.744639492,0
+RING.US,D,20211206,000000,25.0732,25.6024,25.0444,25.5529,123466.26588713,0
+RING.US,D,20211207,000000,25.4548,25.8661,25.4548,25.6996,70899.09239777,0
+RING.US,D,20211208,000000,25.5915,25.8165,25.4359,25.8165,94428.199610282,0
+RING.US,D,20211209,000000,25.5132,25.5628,25.0444,25.1227,132823.42456161,0
+RING.US,D,20211210,000000,25.2982,25.2982,24.8482,24.9463,126420.5208579,0
+RING.US,D,20211213,000000,24.9562,25.1743,24.8541,25.1247,71987.767641437,0
+RING.US,D,20211214,000000,24.7382,24.9732,24.6192,24.7184,196597.19298276,0
+RING.US,D,20211215,000000,24.5697,24.5895,23.7867,24.312,325847.86588744,0
+RING.US,D,20211216,000000,24.54,25.6302,24.54,25.6302,126096.64249532,0
+RING.US,D,20211217,000000,25.6896,26.0564,25.5212,25.6004,84892.453801301,0
+RING.US,D,20211220,000000,25.3725,25.5806,25.1645,25.4716,81833.26627693,0
+RING.US,D,20211221,000000,25.759,25.759,25.3527,25.7392,181521.21013673,0
+RING.US,D,20211222,000000,25.8879,25.9374,25.4329,25.9077,120706.74152065,0
+RING.US,D,20211223,000000,25.7689,26.1356,25.7095,25.9672,110398.12709569,0
+RING.US,D,20211227,000000,25.987,26.1753,25.8383,26.1356,902671.19376358,0
+RING.US,D,20211228,000000,26.1456,26.3661,25.8474,25.9176,158954.65731019,0
+RING.US,D,20211229,000000,25.7689,26.2645,25.7096,26.1456,90340.874853941,0
+RING.US,D,20211230,000000,26.0663,26.5916,26.0663,26.5916,142628.56452264,0
+RING.US,D,20211231,000000,26.6312,26.7402,26.4339,26.7303,129805.60467856,0
+RING.US,D,20220103,000000,26.2645,26.3339,26.096,26.1852,81821.15867459,0
+RING.US,D,20220104,000000,26.2744,26.5222,25.987,26.1753,95489.632748686,0
+RING.US,D,20220105,000000,26.314,26.6411,25.759,25.8383,150074.73996125,0
+RING.US,D,20220106,000000,25.2833,25.5112,24.8868,25.0454,76887.310721366,0
+RING.US,D,20220107,000000,25.0553,25.2536,24.8769,25.1544,88777.985185322,0
+RING.US,D,20220110,000000,25.0851,25.5707,24.8769,25.5707,136194.38284621,0
+RING.US,D,20220111,000000,25.5212,26.0663,25.3824,26.0663,83187.299805197,0
+RING.US,D,20220112,000000,26.096,26.4627,25.9325,26.4627,60972.87641335,0
+RING.US,D,20220113,000000,26.2942,26.4915,26.0564,26.1654,65745.289668718,0
+RING.US,D,20220114,000000,26.1753,26.1753,25.67,25.9077,51045.651462067,0
+RING.US,D,20220118,000000,25.759,25.868,25.3725,25.5311,212323.95945452,0
+RING.US,D,20220119,000000,25.9077,27.4663,25.868,27.4043,333100.31968862,0
+RING.US,D,20220120,000000,27.6223,27.662,26.9682,26.9979,146056.02495149,0
+RING.US,D,20220121,000000,27.0376,27.1514,26.3041,26.4627,63212.782846102,0
+RING.US,D,20220124,000000,26.1158,26.2942,25.4716,26.2942,104416.97154012,0
+RING.US,D,20220125,000000,26.2248,26.6104,25.878,26.5123,90742.443664858,0
+RING.US,D,20220126,000000,26.2942,26.6213,25.422,25.759,98150.278362725,0
+RING.US,D,20220127,000000,25.0652,25.5112,24.8076,24.8868,89698.162963102,0
+RING.US,D,20220128,000000,24.5499,24.5598,24.1832,24.5201,247481.40974697,0
+RING.US,D,20220131,000000,24.8175,25.2839,24.7184,25.2635,47946.105263232,0
+RING.US,D,20220201,000000,25.5112,25.7491,25.2405,25.5509,64927.01754396,0
+RING.US,D,20220202,000000,25.5608,25.8581,25.2734,25.6797,43879.968810984,0
+RING.US,D,20220203,000000,25.4121,25.5212,25.1098,25.3527,29602.078752482,0
+RING.US,D,20220204,000000,25.0553,25.505,25.0553,25.3031,74171.171929939,0
+RING.US,D,20220207,000000,25.4419,26.1654,25.3513,25.9374,321738.34386015,0
+RING.US,D,20220208,000000,26.0861,26.3537,25.987,26.2645,51366.502924056,0
+RING.US,D,20220209,000000,26.4924,26.6609,26.2952,26.3834,270416.235478,0
+RING.US,D,20220210,000000,26.1654,26.5644,25.4865,25.5806,71981.713840267,0
+RING.US,D,20220211,000000,25.6302,27.216,25.4889,26.9484,148378.6666669,0
+RING.US,D,20220214,000000,27.2259,27.5926,27.0772,27.5926,71477.230409467,0
+RING.US,D,20220215,000000,26.9087,27.1466,26.5731,27.1466,257703.25302184,0
+RING.US,D,20220216,000000,27.1664,28.0088,27.1664,27.9791,88219.017543996,0
+RING.US,D,20220217,000000,28.3557,29.1387,28.1179,28.9901,355841.42378223,0
+RING.US,D,20220218,000000,29.0793,29.0793,28.5044,28.7918,118829.05419122,0
+RING.US,D,20220222,000000,28.8315,29.0297,28.108,28.4648,273380.58011738,0
+RING.US,D,20220223,000000,28.2566,28.9603,28.2566,28.7621,258699.10331424,0
+RING.US,D,20220224,000000,29.2874,29.3369,27.3944,27.8453,413521.03235931,0
+RING.US,D,20220225,000000,27.7313,28.2368,27.426,28.0881,608048.83430893,0
+RING.US,D,20220228,000000,28.4152,28.5044,27.5678,27.8007,330992.58791474,0
+RING.US,D,20220301,000000,27.989,28.7125,27.989,28.7026,100909.8027292,0
+RING.US,D,20220302,000000,28.554,28.6977,27.9721,28.6432,149788.19337255,0
+RING.US,D,20220303,000000,28.7324,28.7324,28.1249,28.6432,81704.118518645,0
+RING.US,D,20220304,000000,28.7125,29.892,28.5936,29.773,183720.75789502,0
+RING.US,D,20220307,000000,30.0803,30.7146,29.6541,30.5957,217643.23274887,0
+RING.US,D,20220308,000000,30.9326,32.0526,30.3776,30.9227,422043.77543925,0
+RING.US,D,20220309,000000,30.0208,30.587,29.3915,30.5106,402863.31540023,0
+RING.US,D,20220310,000000,30.6254,31.4479,30.6254,30.893,493048.80935749,0
+RING.US,D,20220311,000000,30.2389,30.784,30.2289,30.6551,82745.372319816,0
+RING.US,D,20220314,000000,30.0307,30.0505,28.8909,29.3369,179956.30253439,0
+RING.US,D,20220315,000000,28.3557,29.4873,28.3458,29.2081,118545.53450311,0
+RING.US,D,20220316,000000,29.1486,29.4856,28.6332,29.2378,88611.505653158,0
+RING.US,D,20220317,000000,29.5153,30.2983,29.5153,29.8622,142880.80623804,0
+RING.US,D,20220318,000000,29.5649,29.9118,29.446,29.5946,291397.70136497,0
+RING.US,D,20220321,000000,29.8028,30.5756,29.8028,30.3875,108565.84327502,0
+RING.US,D,20220322,000000,30.3281,30.3281,29.6838,30.0307,100820.00467852,0
+RING.US,D,20220323,000000,30.3281,30.9822,30.3196,30.9822,78245.38011708,0
+RING.US,D,20220324,000000,31.2201,31.4877,30.7691,30.8633,314904.61130653,0
+RING.US,D,20220325,000000,30.7245,30.9722,30.556,30.9624,44804.18245621,0
+RING.US,D,20220328,000000,30.5659,30.6898,30.1298,30.3479,85624.963742822,0
+RING.US,D,20220329,000000,29.555,30.6155,29.4162,30.4767,144689.88382089,0
+RING.US,D,20220330,000000,30.5857,31.0341,30.5857,30.9029,56960.215204766,0
+RING.US,D,20220331,000000,30.9227,31.2795,30.7245,30.7939,155705.78401584,0
+RING.US,D,20220401,000000,30.6551,31.7503,30.5758,31.7255,271450.42651114,0
+RING.US,D,20220404,000000,31.9436,31.9436,31.1455,31.5075,208985.28810948,0
+RING.US,D,20220405,000000,31.6561,31.9832,30.6353,30.7245,150555.00818737,0
+RING.US,D,20220406,000000,30.7047,30.9921,30.3429,30.6799,188603.1485383,0
+RING.US,D,20220407,000000,30.8533,31.2498,30.6749,31.0615,173202.27836284,0
+RING.US,D,20220408,000000,31.1903,31.894,31.1903,31.7553,145162.08031212,0
+RING.US,D,20220411,000000,32.1121,32.3995,31.2201,31.5967,144686.8569203,0
+RING.US,D,20220412,000000,32.0328,32.3598,31.6165,31.8048,144866.45302167,0
+RING.US,D,20220413,000000,32.2409,32.6869,32.0303,32.4986,367808.77972766,0
+RING.US,D,20220414,000000,32.4094,32.6853,32.0922,32.5878,40244.661208639,0
+RING.US,D,20220418,000000,32.8356,33.2816,32.7265,32.7662,381698.21754445,0
+RING.US,D,20220419,000000,32.3896,32.3945,31.5471,31.7057,196385.30994182,0
+RING.US,D,20220420,000000,31.5868,32.0724,31.4183,31.9733,64419.507212575,0
+RING.US,D,20220421,000000,31.7156,31.7156,30.0605,30.4569,86055.792592726,0
+RING.US,D,20220422,000000,29.6045,29.9911,29.109,29.3964,188155.16725175,0
+RING.US,D,20220425,000000,28.2071,28.7324,27.8007,28.4251,171493.08849929,0
+RING.US,D,20220426,000000,28.4053,28.5639,27.7809,27.8007,121874.11617953,0
+RING.US,D,20220427,000000,27.771,28.1575,27.6719,27.7016,161622.36569226,0
+RING.US,D,20220428,000000,27.8007,28.3161,27.6074,28.2269,68941.696686266,0
+RING.US,D,20220429,000000,28.5837,28.8711,27.9989,28.0386,119124.68148167,0
+RING.US,D,20220502,000000,27.3448,27.8007,27.024,27.652,143130.02105285,0
+RING.US,D,20220503,000000,27.6917,28.3458,27.6917,27.989,127376.01247583,0
+RING.US,D,20220504,000000,27.989,28.6332,27.672,28.5837,113901.26003916,0
+RING.US,D,20220505,000000,28.9405,28.9405,27.2655,27.652,215151.08460072,0
+RING.US,D,20220506,000000,27.652,27.6719,27.226,27.5331,73676.778167755,0
+RING.US,D,20220509,000000,26.76,26.7898,25.8581,25.868,172618.08654997,0
+RING.US,D,20220510,000000,26.0564,26.3537,25.2139,25.4419,185180.73294376,0
+RING.US,D,20220511,000000,25.7987,26.192,25.3824,25.3824,117878.60740759,0
+RING.US,D,20220512,000000,24.9265,25.0256,23.7966,24.2327,257097.87290488,0
+RING.US,D,20220513,000000,24.1534,24.8769,24.0992,24.6589,147247.61481504,0
+RING.US,D,20220516,000000,24.7382,24.9959,24.6192,24.976,58174.002339271,0
+RING.US,D,20220517,000000,25.2734,25.3725,24.8778,24.976,32925.615594593,0
+RING.US,D,20220518,000000,24.9067,24.9959,24.3819,24.4012,135269.16023413,0
+RING.US,D,20220519,000000,24.8175,25.8086,24.8175,25.6996,112350.47797288,0
+RING.US,D,20220520,000000,25.8086,25.8086,25.2843,25.6203,95891.201559602,0
+RING.US,D,20220523,000000,26.2248,26.3636,25.6005,25.9473,78767.015984527,0
+RING.US,D,20220524,000000,25.878,26.3735,25.7689,26.1852,34719.558674518,0
+RING.US,D,20220525,000000,25.987,26.1852,25.7987,26.1456,27502.418713493,0
+RING.US,D,20220526,000000,25.9771,26.2942,25.7491,25.9176,65952.127875346,0
+RING.US,D,20220527,000000,26.0861,26.1654,25.7699,25.9473,251361.89629668,0
+RING.US,D,20220531,000000,26.0365,26.1505,25.2139,25.3725,236386.81013682,0
+RING.US,D,20220601,000000,25.5707,25.7095,25.2734,25.5212,37058.343859706,0
+RING.US,D,20220602,000000,25.8482,26.7006,25.8482,26.5321,42716.630019559,0
+RING.US,D,20220603,000000,26.3537,26.4726,25.8879,25.987,24806.459259298,0
+RING.US,D,20220606,000000,26.1951,26.1951,25.5013,25.65,149517.79025364,0
+RING.US,D,20220607,000000,25.6203,25.8978,25.5311,25.8284,71679.023781787,0
+RING.US,D,20220608,000000,25.8086,25.8977,25.5212,25.65,32746.019493228,0
+RING.US,D,20220609,000000,25.44,25.44,24.69,24.71,213187,0
+RING.US,D,20220610,000000,24.31,25.97,24.16,25.72,336910,0
+RING.US,D,20220613,000000,24.99,25.1,24.28,24.4,245030,0
+RING.US,D,20220614,000000,24.28,24.3,23.45,23.76,105324,0
+RING.US,D,20220615,000000,24.26,24.3372,23.395,23.85,102072,0
+RING.US,D,20220616,000000,23.74,24.47,23.39,24.4,126213,0
+RING.US,D,20220617,000000,24.28,24.29,23.86,24.14,106373,0
+RING.US,D,20220621,000000,24.06,24.49,24.015,24.21,44258,0
+RING.US,D,20220622,000000,24,24.47,23.76,23.8,50610,0
+RING.US,D,20220623,000000,23.68,23.7796,22.65,22.8,203291,0
+RING.US,D,20220624,000000,22.89,23.48,22.25,23.38,252974,0
+RING.US,D,20220627,000000,23.43,23.57,23.1328,23.57,62558,0
+RING.US,D,20220628,000000,23.6,23.6,22.91,22.92,56690,0
+RING.US,D,20220629,000000,23.09,23.3,22.3914,22.52,102258,0
+RING.US,D,20220630,000000,22.41,22.51,21.69,21.78,94445,0
+RING.US,D,20220701,000000,21.65,22.51,21.3201,22.34,312748,0
+RING.US,D,20220705,000000,22.23,22.23,20.97,21.365,271713,0
+RING.US,D,20220706,000000,21.31,21.41,20.67,21.17,103025,0
+RING.US,D,20220707,000000,21.28,21.76,21.21,21.42,584781,0
+RING.US,D,20220708,000000,21.54,21.75,21.18,21.38,146320,0
+RING.US,D,20220711,000000,21.18,21.34,20.98,21.07,166949,0
+RING.US,D,20220712,000000,20.98,21.16,20.575,20.64,229792,0
+RING.US,D,20220713,000000,20.67,21.5,20.5,21.06,202524,0
+RING.US,D,20220714,000000,20.3,20.3,19.59,20.1,143830,0
+RING.US,D,20220715,000000,20.11,20.25,19.6,19.94,117949,0
+RING.US,D,20220718,000000,20.42,20.49,20.12,20.14,77793,0
+RING.US,D,20220719,000000,20.32,20.55,20.14,20.37,56085,0
+RING.US,D,20220720,000000,20.37,20.46,19.68,19.69,143947,0
+RING.US,D,20220721,000000,19.72,20.0197,19.62,19.96,46491,0
+RING.US,D,20220722,000000,20.11,20.5899,19.62,19.75,145849,0
+RING.US,D,20220725,000000,19.73,19.73,18.7064,18.85,131962,0
+RING.US,D,20220726,000000,18.88,19.34,18.88,19.32,597873,0
+RING.US,D,20220727,000000,19.44,19.65,19.0901,19.51,125812,0
+RING.US,D,20220728,000000,20.36,20.39,19.7132,19.93,189420,0
+RING.US,D,20220729,000000,20.02,20.18,19.6533,20.01,100847,0
+RING.US,D,20220801,000000,20.15,20.23,19.92,20.06,130425,0
+RING.US,D,20220802,000000,20.13,20.62,19.81,19.825,82457,0
+RING.US,D,20220803,000000,19.92,19.96,19.4,19.55,97380,0
+RING.US,D,20220804,000000,19.68,20.43,19.63,20.2,78712,0
+RING.US,D,20220805,000000,19.86,20.1,19.5,20.1,172105,0
+RING.US,D,20220808,000000,20.47,20.87,20.44,20.6,135289,0
+RING.US,D,20220809,000000,20.68,20.8247,20.2887,20.58,140445,0
+RING.US,D,20220810,000000,20.85,21.07,20.55,20.71,84325,0
+RING.US,D,20220811,000000,20.8,20.935,20.4,20.43,55739,0
+RING.US,D,20220812,000000,20.56,20.915,20.56,20.86,26924,0
+RING.US,D,20220815,000000,20.47,20.5748,20.2742,20.5,47010,0
+RING.US,D,20220816,000000,20.53,20.5711,20.29,20.52,66878,0
+RING.US,D,20220817,000000,20.33,20.33,19.82,19.86,49384,0
+RING.US,D,20220818,000000,19.95,20.01,19.73,19.85,104860,0
+RING.US,D,20220819,000000,19.69,19.7489,19.4,19.42,46352,0
+RING.US,D,20220822,000000,19.2,19.53,19.11,19.45,74972,0
+RING.US,D,20220823,000000,19.52,20.08,19.52,19.72,91724,0
+RING.US,D,20220824,000000,19.66,19.97,19.5,19.92,154752,0
+RING.US,D,20220825,000000,20.19,20.19,19.86,20.08,32629,0
+RING.US,D,20220826,000000,20.06,20.11,19.02,19.15,129582,0
+RING.US,D,20220829,000000,19.12,19.2799,18.88,18.93,183772,0
+RING.US,D,20220830,000000,18.86,18.962,18.4,18.5,93245,0
+RING.US,D,20220831,000000,18.5,18.58,18.3,18.34,176645,0
+RING.US,D,20220901,000000,18.08,18.1,17.73,17.76,135942,0
+RING.US,D,20220902,000000,18.17,18.65,17.95,18.26,55261,0
+RING.US,D,20220906,000000,18.5,18.74,18.08,18.1,242067,0
+RING.US,D,20220907,000000,18.1,18.91,18.085,18.73,75547,0
+RING.US,D,20220908,000000,18.6,18.93,18.5477,18.87,111084,0
+RING.US,D,20220909,000000,19.16,19.48,19.14,19.48,28908,0
+RING.US,D,20220912,000000,19.7,19.9193,19.62,19.72,125440,0
+RING.US,D,20220913,000000,19.09,19.53,18.95,19.02,55579,0
+RING.US,D,20220914,000000,18.98,19.3499,18.98,19.07,118695,0
+RING.US,D,20220915,000000,18.87,18.985,18.35,18.46,87015,0
+RING.US,D,20220916,000000,18.26,18.88,18.045,18.73,260602,0
+RING.US,D,20220919,000000,18.43,19.01,18.35,18.93,64852,0
+RING.US,D,20220920,000000,18.78,18.78,18.25,18.47,124694,0
+RING.US,D,20220921,000000,18.57,18.99,18.2557,18.44,27325,0
+RING.US,D,20220922,000000,18.62,18.8,18.3284,18.49,283906,0
+RING.US,D,20220923,000000,17.89,18.01,17.27,17.47,265809,0
+RING.US,D,20220926,000000,17.48,17.5384,16.8,17.06,85814,0
+RING.US,D,20220927,000000,17.4,17.51,17.1,17.13,126661,0
+RING.US,D,20220928,000000,17.3,18.34,17.3,18.26,157277,0
+RING.US,D,20220929,000000,18.2,18.46,17.92,18.26,68532,0
+RING.US,D,20220930,000000,18.35,19.09,18.35,18.76,266233,0
+RING.US,D,20221003,000000,19.08,19.55,19.022,19.52,79234,0
+RING.US,D,20221004,000000,19.97,20.305,19.8119,20.02,100312,0
+RING.US,D,20221005,000000,19.59,19.82,19.2669,19.74,82795,0
+RING.US,D,20221006,000000,19.64,19.97,19.5,19.95,80848,0
+RING.US,D,20221007,000000,19.64,19.73,19,19.14,99675,0
+RING.US,D,20221010,000000,18.75,19.065,18.6526,18.8,59948,0
+RING.US,D,20221011,000000,18.73,19.0323,18.4544,18.61,56016,0
+RING.US,D,20221012,000000,18.57,18.7651,18.3733,18.51,49133,0
+RING.US,D,20221013,000000,18.07,18.4918,17.55,18.35,229623,0
+RING.US,D,20221014,000000,18.2,18.2202,17.551,17.66,23692,0
+RING.US,D,20221017,000000,18.11,18.3786,18.1091,18.12,44856,0
+RING.US,D,20221018,000000,18.34,18.4,18.0341,18.22,32394,0
+RING.US,D,20221019,000000,17.95,17.9825,17.55,17.69,125168,0
+RING.US,D,20221020,000000,17.74,18.37,17.69,17.91,72959,0
+RING.US,D,20221021,000000,17.97,18.75,17.9301,18.75,45175,0
+RING.US,D,20221024,000000,18.45,18.51,18.05,18.45,92122,0
+RING.US,D,20221025,000000,18.52,18.815,18.52,18.71,46773,0
+RING.US,D,20221026,000000,18.88,19.47,18.88,19.28,85014,0
+RING.US,D,20221027,000000,19.22,19.4305,19.0346,19.14,52965,0
+RING.US,D,20221028,000000,18.84,18.97,18.665,18.94,61230,0
+RING.US,D,20221031,000000,18.73,18.83,18.46,18.62,36332,0
+RING.US,D,20221101,000000,19.08,19.1077,18.72,18.85,119299,0
+RING.US,D,20221102,000000,19.02,19.02,17.73,17.782,54418,0
+RING.US,D,20221103,000000,17.76,17.76,17.19,17.22,145324,0
+RING.US,D,20221104,000000,18.08,18.955,18.08,18.9,178913,0
+RING.US,D,20221107,000000,19.05,19.1999,18.9,19.15,52121,0
+RING.US,D,20221108,000000,19.09,20.5,19.06,20.31,87555,0
+RING.US,D,20221109,000000,20.22,20.55,20.0027,20.02,33528,0
+RING.US,D,20221110,000000,20.98,21.61,20.98,21.56,81007,0
+RING.US,D,20221111,000000,21.55,21.69,21.3448,21.63,104036,0
+RING.US,D,20221114,000000,21.46,21.69,21.35,21.48,46012,0
+RING.US,D,20221115,000000,21.68,21.7,21.11,21.33,83223,0
+RING.US,D,20221116,000000,21.15,21.36,21.01,21.09,197420,0
+RING.US,D,20221117,000000,20.45,20.83,20.395,20.7,230936,0
+RING.US,D,20221118,000000,20.7,20.85,20.57,20.819,82012,0
+RING.US,D,20221121,000000,20.73,20.73,20.3049,20.65,37171,0
+RING.US,D,20221122,000000,20.9,21.57,20.85,21.57,106797,0
+RING.US,D,20221123,000000,21.56,21.955,21.3,21.87,128439,0
+RING.US,D,20221125,000000,21.91,21.91,21.64,21.73,20644,0
+RING.US,D,20221128,000000,21.73,21.73,20.86,20.95,173716,0
+RING.US,D,20221129,000000,21.16,21.655,21.16,21.6,350766,0
+RING.US,D,20221130,000000,21.85,22.33,21.5383,22.22,317678,0
+RING.US,D,20221201,000000,22.6,23.1499,22.52,23.01,478638,0
+RING.US,D,20221202,000000,22.49,23.01,22.31,23.01,64261,0
+RING.US,D,20221205,000000,22.8,22.8,22.1301,22.33,156118,0
+RING.US,D,20221206,000000,22.33,22.6599,22.1201,22.19,125919,0
+RING.US,D,20221207,000000,22.27,22.7833,22.23,22.56,78147,0
+RING.US,D,20221208,000000,22.65,22.82,22.51,22.56,46422,0
+RING.US,D,20221209,000000,22.64,23.09,22.32,22.42,73816,0
+RING.US,D,20221212,000000,22.14,22.37,21.95,22.35,100093,0
+RING.US,D,20221213,000000,22.82,23.1,22.4001,22.69,56335,0
+RING.US,D,20221214,000000,22.73,22.77,22.27,22.54,53348,0
+RING.US,D,20221215,000000,21.93,22.17,21.6,21.6,141228,0
+RING.US,D,20221216,000000,21.6,22.07,21.54,21.9,148108,0
+RING.US,D,20221219,000000,22,22.127,21.42,21.49,519170,0
+RING.US,D,20221220,000000,22.04,22.52,21.87,22.36,1030624,0
+RING.US,D,20221221,000000,22.53,22.99,22.4425,22.58,397850,0
+RING.US,D,20221222,000000,22.34,22.498,22.0014,22.44,69091,0
+RING.US,D,20221223,000000,22.54,22.77,22.26,22.56,20705,0
+RING.US,D,20221227,000000,22.6,23.38,22.57,23.27,136734,0
+RING.US,D,20221228,000000,22.96,23.19,22.3519,22.4,41690,0
+RING.US,D,20221229,000000,22.62,22.7599,22.36,22.47,89241,0
+RING.US,D,20221230,000000,22.48,22.5,22.19,22.33,113776,0
+RING.US,D,20230103,000000,22.76,23.533,22.76,23.25,92412,0
+RING.US,D,20230104,000000,23.8,24.419,23.6646,24.33,119331,0
+RING.US,D,20230105,000000,24.28,24.28,23.6,24.15,2147702,0
+RING.US,D,20230106,000000,24.49,24.91,24.2025,24.62,301134,0
+RING.US,D,20230109,000000,25.05,25.13,24.55,24.68,308187,0
+RING.US,D,20230110,000000,24.61,25,24.51,24.95,62269,0
+RING.US,D,20230111,000000,25.05,25.1,24.56,24.71,320568,0
+RING.US,D,20230112,000000,25.23,25.3,24.8601,25.26,54023,0
+RING.US,D,20230113,000000,25.17,25.66,25.17,25.64,168922,0
+RING.US,D,20230117,000000,25.61,25.61,24.61,24.67,176917,0
+RING.US,D,20230118,000000,25.17,25.17,24.42,24.42,56099,0
+RING.US,D,20230119,000000,24.69,25.19,24.53,25.03,96338,0
+RING.US,D,20230120,000000,24.91,25.46,24.63,25.46,111405,0
+RING.US,D,20230123,000000,25.3,25.499,25.01,25.495,130979,0
+RING.US,D,20230124,000000,25.33,25.7,25.0994,25.69,375436,0
+RING.US,D,20230125,000000,25.34,26.15,25.34,26.1088,57621,0
+RING.US,D,20230126,000000,26.07,26.1335,25.5,25.79,445915,0
+RING.US,D,20230127,000000,25.54,25.65,25.23,25.37,178493,0
+RING.US,D,20230130,000000,25.27,25.4,25.01,25.01,117458,0
+RING.US,D,20230131,000000,24.85,25.15,24.55,25.1,122451,0
+RING.US,D,20230201,000000,25.07,25.88,24.87,25.71,518748,0
+RING.US,D,20230202,000000,25.71,25.74,24.59,24.84,126557,0
+RING.US,D,20230203,000000,24.08,24.29,23.6313,23.69,119882,0
+RING.US,D,20230206,000000,23.52,23.68,23.36,23.53,280319,0
+RING.US,D,20230207,000000,23.6,24.2,23.5562,23.95,46192,0
+RING.US,D,20230208,000000,23.95,23.9834,23.67,23.71,75987,0
+RING.US,D,20230209,000000,23.98,24.2507,23.13,23.25,132836,0
+RING.US,D,20230210,000000,23.23,23.35,22.93,23.13,81801,0
+RING.US,D,20230213,000000,23.1,23.28,23.02,23.13,35048,0
+RING.US,D,20230214,000000,23.01,23.23,22.79,23.13,97875,0
+RING.US,D,20230215,000000,22.78,22.78,22.3,22.56,159462,0
+RING.US,D,20230216,000000,22.13,22.49,21.9875,22.33,392643,0
+RING.US,D,20230217,000000,22.01,22.185,21.65,22.04,89606,0
+RING.US,D,20230221,000000,21.97,22.19,21.81,21.94,80362,0
+RING.US,D,20230222,000000,21.72,21.74,21.3164,21.39,93083,0
+RING.US,D,20230223,000000,21.48,21.55,21.21,21.315,385986,0
+RING.US,D,20230224,000000,20.9,21.23,20.9,21.12,191261,0
+RING.US,D,20230227,000000,21.13,21.33,21.12,21.22,93590,0
+RING.US,D,20230228,000000,21.28,21.61,21.24,21.5,71670,0
+RING.US,D,20230301,000000,21.74,22.05,21.68,21.87,2154437,0
+RING.US,D,20230302,000000,21.8,21.9,21.62,21.87,185933,0
+RING.US,D,20230303,000000,22.02,22.19,21.91,22.19,105603,0
+RING.US,D,20230306,000000,22.01,22.1,21.61,21.74,221813,0
+RING.US,D,20230307,000000,21.57,21.57,20.7601,20.9,195021,0
+RING.US,D,20230308,000000,20.84,21.2,20.71,20.77,282234,0
+RING.US,D,20230309,000000,20.95,21.15,20.61,20.66,437568,0
+RING.US,D,20230310,000000,21.15,21.82,20.89,21.21,269930,0
+RING.US,D,20230313,000000,22.01,22.68,21.95,22.62,238643,0
+RING.US,D,20230314,000000,22.67,22.74,22.4,22.65,160913,0
+RING.US,D,20230315,000000,23,23.08,22.52,22.82,168940,0
+RING.US,D,20230316,000000,22.81,22.81,21.88,22.62,784050,0
+RING.US,D,20230317,000000,22.94,24.01,22.83,23.8,418556,0
+RING.US,D,20230320,000000,24,24.25,23.875,24.1,316455,0
+RING.US,D,20230321,000000,23.64,23.705,23.1,23.35,104808,0
+RING.US,D,20230322,000000,23.41,24.13,23.3,23.7929,79451,0
+RING.US,D,20230323,000000,24.07,24.606,24.0599,24.32,103639,0
+RING.US,D,20230324,000000,24.36,24.789,24.2176,24.57,74974,0
+RING.US,D,20230327,000000,24.26,24.62,23.85,24.62,141318,0
+RING.US,D,20230328,000000,24.64,25.175,24.5101,25.16,165891,0
+RING.US,D,20230329,000000,25.12,25.19,24.86,24.96,51647,0
+RING.US,D,20230330,000000,25.27,25.3799,25.0411,25.25,65272,0
+RING.US,D,20230331,000000,25.37,25.39,24.955,25.17,177485,0
+RING.US,D,20230403,000000,25.3,25.71,24.88,25.55,140327,0
+RING.US,D,20230404,000000,25.52,26.52,25.5,26.47,206935,0
+RING.US,D,20230405,000000,26.79,26.8585,26.37,26.71,87607,0
+RING.US,D,20230406,000000,26.66,26.79,26.2501,26.74,142675,0
+RING.US,D,20230410,000000,26.46,26.6093,26.24,26.43,68987,0
+RING.US,D,20230411,000000,26.59,27.1399,26.55,26.82,96924,0
+RING.US,D,20230412,000000,27.19,27.21,26.79,27.05,263096,0
+RING.US,D,20230413,000000,27.5,27.97,27.48,27.84,310747,0
+RING.US,D,20230414,000000,27.47,27.4981,26.67,27.2,327583,0
+RING.US,D,20230417,000000,26.93,27.03,26.51,26.61,164495,0
+RING.US,D,20230418,000000,26.66,27.29,26.66,26.87,85133,0
+RING.US,D,20230419,000000,26.3,26.6601,26.29,26.35,43045,0
+RING.US,D,20230420,000000,26.45,26.8,26.37,26.49,81107,0
+RING.US,D,20230421,000000,26.34,26.42,25.95,26.24,80176,0
+RING.US,D,20230424,000000,26.12,26.33,25.9236,26.29,208862,0
+RING.US,D,20230425,000000,26.12,26.31,25.87,26.27,175567,0
+RING.US,D,20230426,000000,26.38,26.45,25.87,25.93,59352,0
+RING.US,D,20230427,000000,25.78,26.239,25.65,26.23,108009,0
+RING.US,D,20230428,000000,26.14,26.25,25.8801,26.08,96006,0
+RING.US,D,20230501,000000,26.31,26.47,25.87,25.93,67985,0
+RING.US,D,20230502,000000,25.85,26.9,25.8101,26.9,109298,0
+RING.US,D,20230503,000000,26.9,27.17,26.8,27.04,132267,0
+RING.US,D,20230504,000000,27.32,28.17,27.1115,27.8,148681,0
+RING.US,D,20230505,000000,27.09,27.68,26.94,27.51,131375,0
+RING.US,D,20230508,000000,27.67,27.755,27.25,27.32,77364,0
+RING.US,D,20230509,000000,27.32,27.5,27.1259,27.39,25826,0
+RING.US,D,20230510,000000,27.42,27.45,26.89,27.19,48130,0
+RING.US,D,20230511,000000,26.72,26.8931,26,26.085,72239,0
+RING.US,D,20230512,000000,25.93,26.115,25.787,26.09,139129,0
+RING.US,D,20230515,000000,26.21,26.47,26.1001,26.33,247199,0
+RING.US,D,20230516,000000,26.2,26.28,25.45,25.61,73478,0
+RING.US,D,20230517,000000,25.57,25.57,25.2,25.32,33429,0
+RING.US,D,20230518,000000,25,25,24.31,24.63,80190,0
+RING.US,D,20230519,000000,24.76,25.09,24.52,24.82,56999,0
+RING.US,D,20230522,000000,24.71,24.88,24.61,24.69,26222,0
+RING.US,D,20230523,000000,24.43,24.57,24.2801,24.46,49564,0
+RING.US,D,20230524,000000,24.44,24.589,23.82,23.93,247763,0
+RING.US,D,20230525,000000,23.62,23.68,23.28,23.36,351116,0
+RING.US,D,20230526,000000,23.38,23.68,23.2908,23.48,37553,0
+RING.US,D,20230530,000000,23.55,23.5883,23.26,23.33,51745,0
+RING.US,D,20230531,000000,23.35,23.97,23.345,23.79,68898,0
+RING.US,D,20230601,000000,23.86,24.8,23.86,24.63,145459,0
+RING.US,D,20230602,000000,24.73,24.73,24.12,24.27,74748,0
+RING.US,D,20230605,000000,24.23,24.5199,24.1401,24.38,28438,0
+RING.US,D,20230606,000000,24.41,24.43,24.155,24.42,22261,0
+RING.US,D,20230607,000000,24.12,24.57,23.7201,23.83,44078,0
+RING.US,D,20230608,000000,24.03,24.29,24.01,24.15,30721,0
+RING.US,D,20230609,000000,24.02,24.1,23.8101,23.87,36735,0
+RING.US,D,20230612,000000,23.82,23.94,23.6222,23.94,23307,0
+RING.US,D,20230613,000000,24.09,24.1484,23.64,23.71,68037,0
+RING.US,D,20230614,000000,24,24.07,23.51,23.7,23565,0
+RING.US,D,20230615,000000,23.68,23.8,23.47,23.77,53141,0
+RING.US,D,20230616,000000,23.8,24.24,23.8,24.1,33786,0
+RING.US,D,20230620,000000,23.58,23.9901,23.1101,23.17,60062,0
+RING.US,D,20230621,000000,23.02,23.24,22.8044,23.13,26539,0
+RING.US,D,20230622,000000,22.91,23.06,22.79,23.06,25126,0
+RING.US,D,20230623,000000,23.05,23.3225,22.85,23,22450,0
+RING.US,D,20230626,000000,22.92,23.3,22.82,23.21,23892,0
+RING.US,D,20230627,000000,23.22,23.24,22.7257,22.94,63434,0
+RING.US,D,20230628,000000,22.8,22.8,22.58,22.65,45085,0
+RING.US,D,20230629,000000,22.4,22.95,22.35,22.95,40626,0
+RING.US,D,20230630,000000,22.94,23.3,22.92,23.3,34044,0
+RING.US,D,20230703,000000,23.37,23.77,23.3119,23.64,50361,0
+RING.US,D,20230705,000000,23.67,23.67,23.06,23.12,26566,0
+RING.US,D,20230706,000000,22.92,22.92,22.45,22.53,50334,0
+RING.US,D,20230707,000000,22.65,23.01,22.64,22.79,397874,0
+RING.US,D,20230710,000000,22.64,23.29,22.64,23.18,76861,0
+RING.US,D,20230711,000000,23.33,23.5281,23.29,23.44,31295,0
+RING.US,D,20230712,000000,23.87,24.7,23.87,24.65,55617,0
+RING.US,D,20230713,000000,24.87,24.94,24.72,24.89,52803,0
+RING.US,D,20230714,000000,24.85,24.9899,24.65,24.65,50039,0
+RING.US,D,20230717,000000,24.47,24.735,24.3001,24.68,22704,0
+RING.US,D,20230718,000000,24.96,25.32,24.86,25.09,45381,0
+RING.US,D,20230719,000000,25.06,25.085,24.865,25.02,28706,0
+RING.US,D,20230720,000000,24.78,24.78,24.18,24.18,44167,0
+RING.US,D,20230721,000000,24.08,24.3399,24.0424,24.32,125216,0
+RING.US,D,20230724,000000,24.38,24.38,23.992,24.21,81715,0
+RING.US,D,20230725,000000,24.21,24.5894,24.01,24.48,134131,0
+RING.US,D,20230726,000000,24.53,24.53,24.2287,24.365,20166,0
+RING.US,D,20230727,000000,24.21,24.21,23.45,23.45,186247,0
+RING.US,D,20230728,000000,23.58,23.88,23.565,23.74,37984,0
+RING.US,D,20230731,000000,24.01,24.49,24.01,24.255,76547,0
+RING.US,D,20230801,000000,23.82,23.82,23.33,23.39,83667,0
+RING.US,D,20230802,000000,23.34,23.3989,22.6958,22.7346,32621,0
+RING.US,D,20230803,000000,22.78,22.97,22.5502,22.6,37980,0
+RING.US,D,20230804,000000,22.73,23.0347,22.73,22.85,50369,0
+RING.US,D,20230807,000000,22.84,22.9599,22.58,22.68,17382,0
+RING.US,D,20230808,000000,22.57,22.67,22.35,22.62,26932,0
+RING.US,D,20230809,000000,22.61,22.646,22.46,22.53,14904,0
+RING.US,D,20230810,000000,22.69,22.85,22.435,22.52,39172,0
+RING.US,D,20230811,000000,22.44,22.84,22.44,22.84,63058,0
+RING.US,D,20230814,000000,22.57,22.57,22.31,22.4,27164,0
+RING.US,D,20230815,000000,22.5899,22.5899,21.8,21.86,33615,0
+RING.US,D,20230816,000000,21.8,21.815,21.51,21.52,61207,0
+RING.US,D,20230817,000000,21.56,21.63,21.3,21.36,17690,0
+RING.US,D,20230818,000000,21.31,21.31,21.1543,21.23,13640,0
+RING.US,D,20230821,000000,21.32,21.48,21.13,21.4,66472,0
+RING.US,D,20230822,000000,21.51,21.74,21.36,21.7,23168,0
+RING.US,D,20230823,000000,21.83,22.4,21.83,22.3,34181,0
+RING.US,D,20230824,000000,22.22,22.4399,21.97,22.24,36204,0
+RING.US,D,20230825,000000,22.24,22.3,21.7675,21.98,48943,0
+RING.US,D,20230828,000000,21.95,22.48,21.95,22.415,42996,0
+RING.US,D,20230829,000000,22.37,22.78,22.37,22.78,19346,0
+RING.US,D,20230830,000000,22.84,23.0399,22.74,22.79,20052,0
+RING.US,D,20230831,000000,22.82,22.89,22.47,22.585,24062,0
+RING.US,D,20230901,000000,22.84,23.1,22.43,22.43,35207,0
+RING.US,D,20230905,000000,22.21,22.44,21.905,22.07,95778,0
+RING.US,D,20230906,000000,21.98,22.28,21.92,22.02,43779,0
+RING.US,D,20230907,000000,21.94,22.025,21.822,21.87,22202,0
+RING.US,D,20230908,000000,22.04,22.304,21.92,22.03,38105,0
+RING.US,D,20230911,000000,22.33,22.4038,22.18,22.26,15495,0
+RING.US,D,20230912,000000,22.06,22.5433,22.06,22.35,35572,0
+RING.US,D,20230913,000000,22.34,22.36,22.15,22.24,19190,0
+RING.US,D,20230914,000000,22.28,22.68,22.28,22.56,25534,0
+RING.US,D,20230915,000000,22.73,23.0556,22.73,22.94,99060,0
+RING.US,D,20230918,000000,22.94,23.14,22.7801,23.11,22934,0
+RING.US,D,20230919,000000,23.1,23.1,22.6401,22.71,22557,0
+RING.US,D,20230920,000000,22.83,23.4,22.83,23.05,34312,0
+RING.US,D,20230921,000000,22.55,22.68,22.41,22.49,35932,0
+RING.US,D,20230922,000000,22.67,22.86,22.41,22.42,121407,0
+RING.US,D,20230925,000000,22.41,22.41,22,22.2,126372,0
+RING.US,D,20230926,000000,21.98,22,21.57,21.57,126333,0
+RING.US,D,20230927,000000,21.48,21.48,20.61,20.81,78055,0
+RING.US,D,20230928,000000,20.69,20.87,20.56,20.77,236985,0
+RING.US,D,20230929,000000,21.05,21.228,20.55,20.7,34753,0
+RING.US,D,20231002,000000,20.38,20.5,19.84,19.96,102956,0
+RING.US,D,20231003,000000,19.9,20.22,19.8,20.08,596606,0
+RING.US,D,20231004,000000,20.14,20.14,19.7341,19.9,40241,0
+RING.US,D,20231005,000000,19.88,20.3,19.88,20.3,21681,0
+RING.US,D,20231006,000000,20.32,20.8761,20.2945,20.71,182309,0
+RING.US,D,20231009,000000,21.01,21.22,20.99,21.15,54877,0
+RING.US,D,20231010,000000,21.27,21.51,21.25,21.5,62772,0
+RING.US,D,20231011,000000,21.7,21.91,21.63,21.91,58322,0
+RING.US,D,20231012,000000,21.88,22,21.49,21.68,37547,0
+RING.US,D,20231013,000000,22.2,22.6684,22.19,22.49,127087,0
+RING.US,D,20231016,000000,22.43,22.74,22.27,22.63,57410,0
+RING.US,D,20231017,000000,22.65,23.05,22.65,23.04,51711,0
+RING.US,D,20231018,000000,23.27,23.35,22.75,22.87,125804,0
+RING.US,D,20231019,000000,22.85,23.009,22.61,22.88,50596,0
+RING.US,D,20231020,000000,22.95,23.29,22.9151,22.98,46534,0
+RING.US,D,20231023,000000,22.94,22.94,22.35,22.76,35249,0
+RING.US,D,20231024,000000,22.46,22.78,22.46,22.64,37970,0
+RING.US,D,20231025,000000,22.5,22.72,22.23,22.3,49987,0
+RING.US,D,20231026,000000,22.3,22.405,21.85,22.22,325387,0
+RING.US,D,20231027,000000,22.33,22.7,22.051,22.7,65228,0
+RING.US,D,20231030,000000,22.84,22.9,22.47,22.5,41924,0
+RING.US,D,20231031,000000,22.45,22.4999,21.84,22.01,34609,0
+RING.US,D,20231101,000000,22.03,22.12,21.64,22.04,72790,0
+RING.US,D,20231102,000000,22.2,22.2,21.9001,22.12,65127,0
+RING.US,D,20231103,000000,22.35,23.3,22.34,23.13,66822,0
+RING.US,D,20231106,000000,23.03,23.13,22.81,22.84,79690,0
+RING.US,D,20231107,000000,22.46,22.48,22,22.31,27922,0
+RING.US,D,20231108,000000,22.03,22.135,21.4205,21.57,39663,0
+RING.US,D,20231109,000000,21.6,21.89,21.37,21.45,35677,0
+RING.US,D,20231110,000000,21.25,21.31,21.03,21.17,50552,0
+RING.US,D,20231113,000000,21,21.3,20.9,21.05,57118,0
+RING.US,D,20231114,000000,21.57,22.16,21.57,22.04,61952,0
+RING.US,D,20231115,000000,22.17,22.17,21.77,21.95,38845,0
+RING.US,D,20231116,000000,21.93,22.55,21.89,22.27,86455,0
+RING.US,D,20231117,000000,22.3,22.3,22.05,22.105,46647,0
+RING.US,D,20231120,000000,22,22.2099,21.801,22.14,57206,0
+RING.US,D,20231121,000000,22.45,22.98,22.45,22.71,66276,0
+RING.US,D,20231122,000000,22.72,22.845,22.59,22.74,53624,0
+RING.US,D,20231124,000000,22.65,22.93,22.65,22.885,32008,0
+RING.US,D,20231127,000000,23.05,23.39,23.04,23.28,54535,0
+RING.US,D,20231128,000000,23.5,24.46,23.38,24.45,213776,0
+RING.US,D,20231129,000000,24.52,24.64,24.18,24.55,87496,0
+RING.US,D,20231130,000000,24.5,24.65,24.31,24.64,99995,0
+RING.US,D,20231201,000000,24.52,25.155,24.52,25.07,271517,0
+RING.US,D,20231204,000000,24.63,24.775,24.34,24.57,178098,0
+RING.US,D,20231205,000000,24.3,24.37,24,24.2,95328,0
+RING.US,D,20231206,000000,24.47,24.4855,24.11,24.2,68156,0
+RING.US,D,20231207,000000,24.3,24.3,23.82,23.94,41106,0
+RING.US,D,20231208,000000,23.51,23.78,23.2588,23.53,78077,0
+RING.US,D,20231211,000000,23.19,23.3199,23,23.235,36605,0
+RING.US,D,20231212,000000,23.28,23.28,22.6301,22.69,331285,0
+RING.US,D,20231213,000000,22.74,24.16,22.64,24.16,284736,0
+RING.US,D,20231214,000000,24.55,25.11,24.404,24.63,220541,0
+RING.US,D,20231215,000000,24.46,24.74,24.33,24.505,346697,0
+RING.US,D,20231218,000000,24.55,24.66,24.33,24.59,92260,0
+RING.US,D,20231219,000000,24.84,25.5,24.8,25.32,126711,0
+RING.US,D,20231220,000000,25.05,25.2195,24.43,24.43,82395,0
+RING.US,D,20231221,000000,24.89,24.96,24.7056,24.8,125753,0
+RING.US,D,20231222,000000,25.33,25.5999,25.0195,25.09,88864,0
+RING.US,D,20231226,000000,25.07,25.1,24.92,25.01,44106,0
+RING.US,D,20231227,000000,25.3,25.53,25.195,25.38,56710,0
+RING.US,D,20231228,000000,25.23,25.32,24.64,24.65,74860,0
+RING.US,D,20231229,000000,24.68,24.7099,24.43,24.58,92101,0
+RING.US,D,20240102,000000,24.58,24.7599,24.1,24.13,142799,0
+RING.US,D,20240103,000000,23.58,23.655,23.3094,23.46,70793,0
+RING.US,D,20240104,000000,23.43,23.63,23.28,23.5,42814,0
+RING.US,D,20240105,000000,23.46,23.97,23.3827,23.51,33923,0
+RING.US,D,20240108,000000,23.31,23.6668,23.1,23.49,51108,0
+RING.US,D,20240109,000000,23.45,23.45,22.93,23.015,41545,0
+RING.US,D,20240110,000000,23.08,23.085,22.8107,23,40312,0
+RING.US,D,20240111,000000,22.97,23.0259,22.52,22.78,60734,0
+RING.US,D,20240112,000000,23.4,23.71,23.2201,23.37,227913,0
+RING.US,D,20240116,000000,22.88,22.88,22.23,22.285,90010,0
+RING.US,D,20240117,000000,22.01,22.01,21.6201,21.72,47904,0
+RING.US,D,20240118,000000,21.8,21.8,21.59,21.675,77605,0
+RING.US,D,20240119,000000,21.69,21.82,21.54,21.82,88961,0
+RING.US,D,20240122,000000,21.61,21.79,21.31,21.77,61206,0
+RING.US,D,20240123,000000,21.92,22.26,21.86,22.26,34993,0
+RING.US,D,20240124,000000,22.7,22.7,21.75,21.835,71880,0
+RING.US,D,20240125,000000,22.12,22.23,21.985,22.12,38235,0
+RING.US,D,20240126,000000,22.12,22.27,22.045,22.11,40439,0
+RING.US,D,20240129,000000,22.3,22.32,21.939,22.3,97855,0
+RING.US,D,20240130,000000,22.42,22.45,22.03,22.16,86669,0
+RING.US,D,20240131,000000,22.29,22.64,22.02,22.12,100543,0
+RING.US,D,20240201,000000,22.26,23.02,22.26,22.92,86752,0
+RING.US,D,20240202,000000,22.31,22.328,21.89,22.16,96074,0
+RING.US,D,20240205,000000,21.66,21.8,21.55,21.65,92405,0
+RING.US,D,20240206,000000,21.84,21.9,21.61,21.87,35424,0
+RING.US,D,20240207,000000,21.87,21.87,21.55,21.64,76411,0
+RING.US,D,20240208,000000,21.56,21.61,21.43,21.47,36393,0
+RING.US,D,20240209,000000,21.5,21.5,21.1,21.24,42789,0
+RING.US,D,20240212,000000,21.15,21.57,21.13,21.5,70684,0
+RING.US,D,20240213,000000,21,21,20.18,20.34,134138,0
+RING.US,D,20240214,000000,20.48,20.48,20.21,20.45,46058,0
+RING.US,D,20240215,000000,20.67,21.23,20.67,21.055,109953,0
+RING.US,D,20240216,000000,20.92,21.37,20.92,21.2,77745,0
+RING.US,D,20240220,000000,21.34,21.44,21.17,21.28,96416,0
+RING.US,D,20240221,000000,21.36,21.36,20.92,21.28,57332,0
+RING.US,D,20240222,000000,20.95,21.15,20.59,20.63,73791,0
+RING.US,D,20240223,000000,20.79,21.1599,20.585,21.09,113199,0
+RING.US,D,20240226,000000,20.81,20.81,20.55,20.73,74563,0
+RING.US,D,20240227,000000,20.76,20.78,20.59,20.59,358006,0
+RING.US,D,20240228,000000,20.47,20.502,20.32,20.37,180258,0
+RING.US,D,20240229,000000,20.79,21.12,20.79,20.88,47669,0
+RING.US,D,20240301,000000,21.1,21.7,20.9,21.64,77510,0
+RING.US,D,20240304,000000,21.91,22.67,21.86,22.63,108719,0
+RING.US,D,20240305,000000,23.12,23.27,22.835,22.94,113241,0
+RING.US,D,20240306,000000,23.24,23.62,23.1511,23.35,69452,0
+RING.US,D,20240307,000000,23.63,23.8,23.49,23.65,81273,0
+RING.US,D,20240308,000000,23.84,23.8888,23.54,23.61,102402,0
+RING.US,D,20240311,000000,23.6,24.3937,23.58,24.215,696136,0
+RING.US,D,20240312,000000,23.74,23.74,23.4,23.71,88656,0
+RING.US,D,20240313,000000,23.8,24.3784,23.75,24.19,59240,0
+RING.US,D,20240314,000000,24.04,24.11,23.8959,24.03,64900,0
+RING.US,D,20240315,000000,23.91,24.16,23.88,24.04,69684,0
+RING.US,D,20240318,000000,24.07,24.07,23.77,23.87,106535,0
+RING.US,D,20240319,000000,23.7,23.7,23.321,23.38,116538,0
+RING.US,D,20240320,000000,23.25,24.48,23.24,24.25,99060,0
+RING.US,D,20240321,000000,24.52,24.76,24.18,24.19,200945,0
+RING.US,D,20240322,000000,23.96,24.15,23.77,23.78,89598,0
+RING.US,D,20240325,000000,24,24.4039,23.97,23.97,48502,0
+RING.US,D,20240326,000000,24.35,24.35,23.93,23.97,97585,0
+RING.US,D,20240327,000000,24.13,24.77,24.13,24.76,41833,0
+RING.US,D,20240328,000000,25.01,25.42,24.94,25.29,110749,0
+RING.US,D,20240401,000000,25.85,25.9708,25.4077,25.64,123224,0
+RING.US,D,20240402,000000,25.76,26.06,25.67,25.98,85591,0
+RING.US,D,20240403,000000,26.03,26.5999,25.94,26.51,293877,0
+RING.US,D,20240404,000000,26.6,26.63,26.23,26.32,199597,0
+RING.US,D,20240405,000000,26.411,27.23,26.2,27.15,153861,0
+RING.US,D,20240408,000000,27.41,27.5099,26.73,26.91,105920,0
+RING.US,D,20240409,000000,27.55,27.82,27.1001,27.27,144123,0
+RING.US,D,20240410,000000,26.8,27.2193,26.42,26.92,132909,0
+RING.US,D,20240411,000000,27.26,27.4449,26.73,27.37,121618,0
+RING.US,D,20240412,000000,27.99,28.57,26.8,27.01,219784,0
+RING.US,D,20240415,000000,27.17,27.26,26.4,26.75,122722,0
+RING.US,D,20240416,000000,26.37,26.51,25.9101,26.31,92495,0
+RING.US,D,20240417,000000,26.55,27,26.41,26.68,73263,0
+RING.US,D,20240418,000000,26.99,27.12,26.7,26.84,43985,0
+RING.US,D,20240419,000000,26.87,27.319,26.8,27.14,74913,0
+RING.US,D,20240422,000000,26.23,26.45,25.93,26.04,284552,0
+RING.US,D,20240423,000000,25.79,26.46,25.7,26.35,127897,0
+RING.US,D,20240424,000000,26.21,26.4999,26.12,26.46,100729,0
+RING.US,D,20240425,000000,26.51,27.7999,26.4,27.63,192548,0
+RING.US,D,20240426,000000,27.92,28.04,27.57,27.77,136341,0
+RING.US,D,20240429,000000,27.9,28.12,27.37,27.96,155005,0
+RING.US,D,20240430,000000,27.18,27.33,26.6,26.6,107585,0
+RING.US,D,20240501,000000,26.72,27.42,26.5655,26.75,70766,0
+RING.US,D,20240502,000000,26.6,27.1065,26.45,26.97,228531,0
+RING.US,D,20240503,000000,27.13,27.17,26.7,26.875,52056,0
+RING.US,D,20240506,000000,27.42,27.62,27.17,27.42,88698,0
+RING.US,D,20240507,000000,27.21,27.43,27.16,27.3,164592,0
+RING.US,D,20240508,000000,27.11,27.6,27.08,27.47,63652,0
+RING.US,D,20240509,000000,27.54,28.34,27.54,28.32,76337,0
+RING.US,D,20240510,000000,28.6,28.7,28.29,28.29,65164,0
+RING.US,D,20240513,000000,28.24,28.44,27.89,28.05,62094,0
+RING.US,D,20240514,000000,28.24,28.38,28.11,28.35,44011,0
+RING.US,D,20240515,000000,28.62,28.9,28.12,28.73,96115,0
+RING.US,D,20240516,000000,28.63,28.8,28.3206,28.6,57262,0
+RING.US,D,20240517,000000,28.96,29.53,28.9,29.5,66831,0
+RING.US,D,20240520,000000,29.57,29.99,29.3305,29.83,106292,0
+RING.US,D,20240521,000000,29.65,29.7618,29.47,29.69,27082,0
+RING.US,D,20240522,000000,29.26,29.26,28.28,28.445,95915,0
+RING.US,D,20240523,000000,28.43,28.534,27.85,27.88,160763,0
+RING.US,D,20240524,000000,28.21,28.44,28.21,28.33,27948,0
+RING.US,D,20240528,000000,29,29,28.69,28.91,77119,0
+RING.US,D,20240529,000000,28.61,28.6728,28.21,28.28,34387,0
+RING.US,D,20240530,000000,28.21,28.7755,28.21,28.51,37336,0
+RING.US,D,20240531,000000,28.65,28.78,28.12,28.43,41345,0
+RING.US,D,20240603,000000,28.47,28.62,28.28,28.55,44767,0
+RING.US,D,20240604,000000,28.04,28.04,27.19,27.47,58329,0
+RING.US,D,20240605,000000,27.57,27.9,27.3401,27.88,82190,0
+RING.US,D,20240606,000000,27.88,28.88,27.84,28.88,78468,0
+RING.US,D,20240607,000000,27.83,27.83,26.84,26.9,186709,0
+RING.US,D,20240610,000000,27.06,27.4,26.91,27.4,30361,0
+RING.US,D,20240611,000000,26.93,26.93,26.6465,26.88,100287,0
+RING.US,D,20240612,000000,27.53,27.69,27.12,27.15,31794,0
+RING.US,D,20240613,000000,26.88,27.19,26.33,26.46,39484,0
+RING.US,D,20240614,000000,26.68,26.7081,26.415,26.62,81816,0
+RING.US,D,20240617,000000,26.54,26.67,26.33,26.61,75331,0
+RING.US,D,20240618,000000,26.64,27.19,26.57,27.095,222873,0
+RING.US,D,20240620,000000,27.4,27.98,27.26,27.85,374627,0
+RING.US,D,20240621,000000,27.84,27.84,27.23,27.38,28870,0
+RING.US,D,20240624,000000,27.64,27.88,27.5501,27.63,33822,0
+RING.US,D,20240625,000000,27.6,27.63,27.33,27.41,130247,0
+RING.US,D,20240626,000000,26.97,27.42,26.97,27.38,26382,0
+RING.US,D,20240627,000000,27.68,27.85,27.68,27.7,26553,0
+RING.US,D,20240628,000000,27.97,28,27.41,27.61,154938,0
+RING.US,D,20240701,000000,27.7,27.97,27.42,27.51,94157,0
+RING.US,D,20240702,000000,27.48,27.78,27.26,27.6,210117,0
+RING.US,D,20240703,000000,28.02,28.8,28.0089,28.64,60569,0
+RING.US,D,20240705,000000,29.02,29.6,29.02,29.45,164159,0
+RING.US,D,20240708,000000,29.22,29.37,28.885,29.37,675666,0
+RING.US,D,20240709,000000,29.29,29.5,29.14,29.31,141727,0
+RING.US,D,20240710,000000,29.64,30.22,29.64,30.04,74498,0
+RING.US,D,20240711,000000,30.71,30.92,30.08,30.82,56824,0
+RING.US,D,20240712,000000,30.58,31.11,30.44,30.94,77966,0
+RING.US,D,20240715,000000,30.96,31.275,30.618,30.83,163282,0
+RING.US,D,20240716,000000,31.09,31.89,31,31.89,310786,0
+RING.US,D,20240717,000000,31.86,32,31.21,31.28,1069846,0
+RING.US,D,20240718,000000,31.28,31.28,30.5503,30.71,135799,0
+RING.US,D,20240719,000000,29.98,30.55,29.8,30.37,96749,0
+RING.US,D,20240722,000000,30.24,30.49,30.03,30.42,77631,0
+RING.US,D,20240723,000000,30.35,30.54,30.23,30.44,66436,0
+RING.US,D,20240724,000000,30.64,31.1699,30.28,30.29,321356,0
+RING.US,D,20240725,000000,29.48,29.61,29.12,29.29,170255,0
+RING.US,D,20240726,000000,29.75,29.85,29.58,29.7,78125,0
+RING.US,D,20240729,000000,29.82,29.9,29.441,29.88,30405,0
+RING.US,D,20240730,000000,30.08,30.11,29.7,30.08,145836,0
+RING.US,D,20240731,000000,30.63,31.0899,30.63,31.03,200508,0
+RING.US,D,20240801,000000,31.05,31.34,30.3348,30.65,41423,0
+RING.US,D,20240802,000000,30.95,31.25,29.65,29.98,72386,0
+RING.US,D,20240805,000000,28.14,29.27,27.8438,29.03,103153,0
+RING.US,D,20240806,000000,29.04,29.7,28.69,29.44,90696,0
+RING.US,D,20240807,000000,29.86,29.86,28.53,28.65,42960,0
+RING.US,D,20240808,000000,28.9,29.531,28.6799,29.4,104246,0
+RING.US,D,20240809,000000,29.59,29.67,29.0621,29.59,92345,0
+RING.US,D,20240812,000000,29.85,30.77,29.85,30.6,67323,0
+RING.US,D,20240813,000000,30.6,31.2,30.6,31.1,77649,0
+RING.US,D,20240814,000000,31.02,31.1004,30.67,31.09,75019,0
+RING.US,D,20240815,000000,31.22,31.31,30.63,31.17,65148,0
+RING.US,D,20240816,000000,31.5,32.14,31.445,32.08,100596,0
+RING.US,D,20240819,000000,31.9,32.85,31.9,32.77,329906,0
+RING.US,D,20240820,000000,33.08,33.38,32.8,32.99,118189,0
+RING.US,D,20240821,000000,33,33.3285,32.6884,33.28,74765,0
+RING.US,D,20240822,000000,32.77,32.77,32.2,32.5,1800828,0
+RING.US,D,20240823,000000,32.74,32.9922,32.4656,32.77,94232,0
+RING.US,D,20240826,000000,33.1,33.1,32.59,32.74,90513,0
+RING.US,D,20240827,000000,32.46,32.73,32.16,32.675,77540,0
+RING.US,D,20240828,000000,32.16,32.16,31.71,31.935,156861,0
+RING.US,D,20240829,000000,32.1,32.64,32.1,32.52,243657,0
+RING.US,D,20240830,000000,32.4,32.5299,32.01,32.29,208212,0
+RING.US,D,20240903,000000,31.77,31.77,30.8378,31.18,504924,0
+RING.US,D,20240904,000000,30.93,31.18,30.69,30.83,746463,0
+RING.US,D,20240905,000000,31.19,31.54,31.07,31.13,417328,0
+RING.US,D,20240906,000000,30.94,31.13,30.1347,30.27,110687,0
+RING.US,D,20240909,000000,30.4,30.66,30.4,30.52,39998,0
+RING.US,D,20240910,000000,30.65,31.08,30.43,31.08,74375,0
+RING.US,D,20240911,000000,30.84,31.18,30.45,31.18,44601,0
+RING.US,D,20240912,000000,31.64,32.92,31.64,32.78,325143,0
+RING.US,D,20240913,000000,33.27,33.6099,33.2,33.36,257570,0
+RING.US,D,20240916,000000,33.44,33.48,32.93,33.21,124359,0
+RING.US,D,20240917,000000,33.11,33.365,32.8,32.98,137243,0
+RING.US,D,20240918,000000,33.14,34.05,32.56,32.56,167930,0
+RING.US,D,20240919,000000,33.36,33.41,32.74,33.11,81136,0
+RING.US,D,20240920,000000,33.64,33.8719,33.4,33.745,149965,0
+RING.US,D,20240923,000000,33.93,34.3697,33.6,33.67,294701,0
+RING.US,D,20240924,000000,33.99,34.56,33.73,34.44,184569,0
+RING.US,D,20240925,000000,34.42,34.72,34.3,34.41,118934,0
+RING.US,D,20240926,000000,34.66,34.94,34.34,34.67,179705,0
+RING.US,D,20240927,000000,34.47,34.61,33.5,33.61,873408,0
+RING.US,D,20240930,000000,33.36,33.42,32.7,33.01,96809,0
+RING.US,D,20241001,000000,33.49,33.94,33.22,33.66,133920,0
+RING.US,D,20241002,000000,33.66,33.9325,33.4,33.63,545159,0
+RING.US,D,20241003,000000,33.13,33.24,32.7653,32.96,99387,0
+RING.US,D,20241004,000000,32.91,33.3024,32.785,32.93,151853,0
+RING.US,D,20241007,000000,32.7,32.7,32.26,32.43,166075,0
+RING.US,D,20241008,000000,32.22,32.345,31.9,32.3,140947,0
+RING.US,D,20241009,000000,31.96,32.13,31.65,32.13,119320,0
+RING.US,D,20241010,000000,32.32,33.17,32.23,33.07,5538882,0
+RING.US,D,20241011,000000,33.36,33.65,33.2525,33.33,98934,0
+RING.US,D,20241014,000000,33.17,33.47,33.06,33.4,76775,0
+RING.US,D,20241015,000000,33.44,33.82,33.3037,33.82,36998,0
+RING.US,D,20241016,000000,34.25,34.58,34.01,34.115,165168,0
+RING.US,D,20241017,000000,34.41,34.8399,34.2823,34.51,85861,0
+RING.US,D,20241018,000000,34.8,35.94,34.6815,35.8,220411,0
+RING.US,D,20241021,000000,36.22,36.47,35.735915,35.8,125987,0
+RING.US,D,20241022,000000,36.19,36.4999,36.01,36.45,165011,0
+RING.US,D,20241023,000000,35.9,36.13,35.58,35.84,185563,0
+RING.US,D,20241024,000000,35.84,35.84,34.01,34.58,4060872,0
+RING.US,D,20241025,000000,34.31,34.3697,33.76,33.95,338749,0
+RING.US,D,20241028,000000,34.08,34.09,33.77,33.82,124980,0
+RING.US,D,20241029,000000,33.97,34.3,33.87,34.26,915193,0
+RING.US,D,20241030,000000,34.2,34.2,33.535,33.83,2089019,0
+RING.US,D,20241031,000000,33.5,33.5,32.563,32.94,85212,0
+RING.US,D,20241101,000000,33.13,33.29,32.5,32.5,76371,0
+RING.US,D,20241104,000000,32.76,32.86,32.35,32.46,149230,0
+RING.US,D,20241105,000000,32.73,32.93,32.5074,32.65,68166,0
+RING.US,D,20241106,000000,31.01,31.69,30.55,31.45,182853,0
+RING.US,D,20241107,000000,31.95,32.5,31.71,32.43,117934,0
+RING.US,D,20241108,000000,32.24,32.27,31.6942,32.05,88278,0
+RING.US,D,20241111,000000,30.83,30.92,29.73,30.02,240694,0
+RING.US,D,20241112,000000,29.59,29.71,29.11,29.53,214152,0
+RING.US,D,20241113,000000,29.68,29.89,29.08,29.13,334360,0
+RING.US,D,20241114,000000,28.75,29.33,28.54,29.115,170678,0
+RING.US,D,20241115,000000,29.23,29.44,28.8494,28.97,161401,0
+RING.US,D,20241118,000000,29.79,30.33,29.79,30.24,206039,0
+RING.US,D,20241119,000000,30.81,31.06,30.46,31.01,2828926,0
+RING.US,D,20241120,000000,30.85,30.9799,30.705,30.9,150997,0
+RING.US,D,20241121,000000,31.29,31.41,30.86,31.3,479308,0
+RING.US,D,20241122,000000,31.43,31.5874,31.14,31.41,111515,0
+RING.US,D,20241125,000000,30.62,30.62,30.16,30.46,177476,0
+RING.US,D,20241126,000000,30.37,30.72,30.2,30.62,149001,0
+RING.US,D,20241127,000000,30.78,31.01,30.5301,30.58,36019,0
+RING.US,D,20241129,000000,30.69,30.9487,30.6591,30.79,33833,0
+RING.US,D,20241202,000000,30.73,30.73,30.2501,30.31,178992,0
+RING.US,D,20241203,000000,30.55,31.44,30.55,31.22,449456,0
+RING.US,D,20241204,000000,31.19,31.345,31,31.04,600227,0
+RING.US,D,20241205,000000,31.13,31.2405,30.5654,30.92,48636,0
+RING.US,D,20241206,000000,30.84,30.84,30.330943,30.44,158015,0
+RING.US,D,20241209,000000,31.29,31.9,31.21,31.21,102062,0
+RING.US,D,20241210,000000,31.5,31.65,31.26,31.3,90036,0
+RING.US,D,20241211,000000,31.4,32.21,31.385,32.18,113841,0
+RING.US,D,20241212,000000,31.49,31.68,31.08,31.11,76466,0
+RING.US,D,20241213,000000,30.8,30.88,30.19,30.26,83996,0
+RING.US,D,20241216,000000,30.3,30.3,29.9,29.98,61506,0
+RING.US,D,20241217,000000,29.45,29.6599,29.22,29.58,232781,0
+RING.US,D,20241218,000000,29.46,29.51,28.14,28.2,2619548,0
+RING.US,D,20241219,000000,28.42,28.63,27.99,28.12,1028375,0
+RING.US,D,20241220,000000,28.13,28.85,28.13,28.55,1976516,0
+RING.US,D,20241223,000000,28.27,28.56,28.07,28.54,171611,0
+RING.US,D,20241224,000000,28.51,28.51,28.2911,28.48,55479,0
+RING.US,D,20241226,000000,28.64,28.77,28.4901,28.6,36812,0
+RING.US,D,20241227,000000,28.24,28.46,28.1501,28.43,80790,0
+RING.US,D,20241230,000000,28.04,28.14,27.695,27.93,239964,0
+RING.US,D,20241231,000000,27.93,28.1893,27.83,28.11,141376,0
+RING.US,D,20250102,000000,28.54,29.34,28.54,29.3,294490,0
+RING.US,D,20250103,000000,29.36,29.36,29.01,29.05,84167,0
+RING.US,D,20250106,000000,29.08,29.2,28.6,28.64,116613,0
+RING.US,D,20250107,000000,29.12,29.6325,28.85,29,150415,0
+RING.US,D,20250108,000000,29.19,29.88,29.15,29.84,99786,0
+RING.US,D,20250110,000000,30.28,30.625,29.7131,29.92,96808,0
+RING.US,D,20250113,000000,29.73,29.73,29.26,29.45,90032,0
+RING.US,D,20250114,000000,29.63,30.23,29.51,30.23,82514,0
+RING.US,D,20250115,000000,30.54,30.68,30.0111,30.5,138452,0
+RING.US,D,20250116,000000,30.7,30.82,30.32,30.32,210883,0
+RING.US,D,20250117,000000,30.26,30.83,30.02,30.61,156287,0
+RING.US,D,20250121,000000,30.93,31.54,30.93,31.29,245987,0
+RING.US,D,20250122,000000,31.48,31.55,31.0048,31.21,119381,0
+RING.US,D,20250123,000000,30.93,31.25,30.6039,31.25,127797,0
+RING.US,D,20250124,000000,31.65,31.7499,31.4768,31.65,104325,0
+RING.US,D,20250127,000000,31.31,31.31,30.74,31.13,90148,0
+RING.US,D,20250128,000000,31.2,31.43,30.9617,31.37,72088,0
+RING.US,D,20250129,000000,31.33,31.73,31.18,31.5,56720,0
+RING.US,D,20250130,000000,32.17,32.99,32.17,32.82,103122,0
+RING.US,D,20250131,000000,32.96,33.03,32.28,32.41,77265,0
+RING.US,D,20250203,000000,32.53,33.1799,32.31,32.91,160528,0
+RING.US,D,20250204,000000,33.21,33.41,33.04,33.28,174133,0
+RING.US,D,20250205,000000,33.72,34.58,33.62,34.29,159590,0
+RING.US,D,20250206,000000,34.28,34.29,33.86,34.29,188829,0
+RING.US,D,20250207,000000,34.45,34.83,34.11,34.17,134036,0
+RING.US,D,20250210,000000,35.15,35.225,34.85,35.11,283742,0
+RING.US,D,20250211,000000,34.8,34.93,34.52,34.55,133681,0
+RING.US,D,20250212,000000,34.31,35.4,34.23,35.15,164936,0
+RING.US,D,20250213,000000,35.15,35.5,34.7801,35.43,162032,0
+RING.US,D,20250214,000000,35.52,35.52,34.25,34.34,198119,0
+RING.US,D,20250218,000000,34.67,34.81,34.33,34.69,330421,0
+RING.US,D,20250219,000000,34.41,34.8504,34.26,34.74,324322,0
+RING.US,D,20250220,000000,34.88,35.6008,34.88,35.3,187003,0
+RING.US,D,20250221,000000,35.01,35.01,33.955,34,1185470,0
+RING.US,D,20250224,000000,34.3,34.3,33.53,34.08,235989,0
+RING.US,D,20250225,000000,33.89,33.9021,32.83,33.49,188145,0
+RING.US,D,20250226,000000,33.11,34.12,33.04,33.99,123876,0
+RING.US,D,20250227,000000,33.43,33.52,32.68,32.7,302397,0
+RING.US,D,20250228,000000,32.2,32.94,31.95,32.94,138472,0
+RING.US,D,20250303,000000,33.47,33.85,32.715,32.92,614452,0
+RING.US,D,20250304,000000,33.33,33.65,32.6701,33.29,115797,0
+RING.US,D,20250305,000000,33.33,34.58,33.33,34.56,635198,0
+RING.US,D,20250306,000000,34.22,34.74,34.02,34.27,163760,0
+RING.US,D,20250307,000000,34.38,35.18,34.05,34.61,225591,0
+RING.US,D,20250310,000000,34.3199,34.385,33.2567,33.53,234454,0
+RING.US,D,20250311,000000,33.88,34.8647,33.55,34.69,153736,0
+RING.US,D,20250312,000000,34.56,34.99,34.32,34.75,188112,0
+RING.US,D,20250313,000000,35,36.1497,34.97,35.88,240646,0
+RING.US,D,20250314,000000,36.33,36.46,35.97,36.19,235623,0
+RING.US,D,20250317,000000,36.34,37.1358,36.34,37.12,346884,0
+RING.US,D,20250318,000000,37.82,38,37.259,37.35,222835,0
+RING.US,D,20250319,000000,37.35,37.7156,37.1,37.6,993300,0
+RING.US,D,20250320,000000,37.27,37.7,36.96,37.59,396536,0
+RING.US,D,20250321,000000,37.05,37.08,36.5,36.93,178997,0
+RING.US,D,20250324,000000,36.98,37.2,36.72,36.82,203622,0
+RING.US,D,20250325,000000,37.38,37.95,37.38,37.56,186372,0
+RING.US,D,20250326,000000,37.71,37.748,37.17,37.32,137399,0
+RING.US,D,20250327,000000,37.67,38.2146,37.5,38.17,275849,0
+RING.US,D,20250328,000000,38.64,39.22,37.9004,38.1,288598,0
+RING.US,D,20250331,000000,38.36,38.47,37.2001,38.36,451881,0
+RING.US,D,20250401,000000,38.49,38.68,37.91,38.33,616070,0
+RING.US,D,20250402,000000,38.39,38.41,37.725,38.28,317474,0
+RING.US,D,20250403,000000,36.69,38.96,36.43,38.24,1134557,0
+RING.US,D,20250404,000000,36.78,36.92,34.55,34.78,711865,0
+RING.US,D,20250407,000000,33.78,36.37,33.3495,34.72,785873,0
+RING.US,D,20250408,000000,36.14,36.2999,34.4,34.74,2497919,0
+RING.US,D,20250409,000000,36.23,38.1366,35.91,37.72,692078,0
+RING.US,D,20250410,000000,38.07,39.9,38.02,39.43,349319,0
+RING.US,D,20250411,000000,41.28,42.2,41.1101,41.79,906491,0
+RING.US,D,20250414,000000,41.79,42.17,40.31,41.99,514908,0
+RING.US,D,20250415,000000,42.48,42.49,41.8175,42.33,419874,0
+RING.US,D,20250416,000000,44.01,44.3234,43.0001,43.41,817594,0
+RING.US,D,20250417,000000,43.29,43.29,42.305,42.63,641113,0
+RING.US,D,20250421,000000,44.1,44.396,42.6302,43.17,510118,0
+RING.US,D,20250422,000000,43.79,43.79,42,42.21,871742,0
+RING.US,D,20250423,000000,40.305,41.12,39.76,40.75,737639,0
+RING.US,D,20250424,000000,41.36,41.6899,40.84,41.58,221051,0
+RING.US,D,20250425,000000,40.52,40.9499,40.24,40.85,201241,0
+RING.US,D,20250428,000000,40.5,41.24,40.38,41.19,201331,0
+RING.US,D,20250429,000000,40.77,41.08,40.4061,40.51,435556,0
+RING.US,D,20250430,000000,40.26,40.99,40.21,40.86,342130,0
+RING.US,D,20250501,000000,40.01,40.01,39.07,39.37,538288,0
+RING.US,D,20250502,000000,39.75,40.04,39.0008,39.33,322814,0
+RING.US,D,20250505,000000,40.655,40.8,40.17,40.75,172576,0
+RING.US,D,20250506,000000,41.6,42.59,41.4001,42.59,286192,0
+RING.US,D,20250507,000000,41.63,42.32,41.2,41.94,211861,0
+RING.US,D,20250508,000000,42,42,40.94,41.06,126318,0
+RING.US,D,20250509,000000,41.8,42.4374,41.2121,42.33,140073,0
+RING.US,D,20250512,000000,40.37,40.37,38.805,39.05,873164,0
+RING.US,D,20250513,000000,38.98,39.1,38.65,39,365163,0
+RING.US,D,20250514,000000,38.21,38.24,37.79,38.1,381068,0
+RING.US,D,20250515,000000,38.37,38.9,38.1594,38.9,1156778,0
+RING.US,D,20250516,000000,38.13,38.89,37.88,38.8,137911,0
+RING.US,D,20250519,000000,39.29,39.71,39.027,39.62,463897,0
+RING.US,D,20250520,000000,39.65,40.9,39.62,40.9,148847,0
+RING.US,D,20250521,000000,41.38,41.69,41.08,41.55,440991,0
+RING.US,D,20250522,000000,41.59,41.66,40.975,41.325,297230,0
+RING.US,D,20250523,000000,42.2,42.6,41.9,42.49,168704,0
+RING.US,D,20250527,000000,41.51,42.18,41.34,41.75,233038,0
+RING.US,D,20250528,000000,41.87,42.21,41.78,42.17,132843,0
+RING.US,D,20250529,000000,42.45,42.5499,41.9,42.07,115336,0
+RING.US,D,20250530,000000,41.8,42.33,41.591,42.31,81618,0
+RING.US,D,20250602,000000,43.37,44.98,43.32,44.93,442915,0
+RING.US,D,20250603,000000,44.41,44.5455,43.9161,44.46,439909,0
+RING.US,D,20250604,000000,44.65,44.8207,44.37,44.62,112960,0
+RING.US,D,20250605,000000,45.29,45.85,44.3,44.57,290799,0
+RING.US,D,20250606,000000,44.58,44.58,43.21,43.32,163740,0
+RING.US,D,20250609,000000,43.49,43.825,43.05,43.66,227176,0
+RING.US,D,20250610,000000,43.94,43.94,42.73,42.99,194906,0
+RING.US,D,20250611,000000,43.19,43.5,42.93,43.49,198665,0
+RING.US,D,20250612,000000,44.28,45.1194,44.28,44.9,134152,0
+RING.US,D,20250613,000000,45.45,45.87,45.155,45.62,199519,0
+RING.US,D,20250616,000000,44.79,45.25,44.68,44.79,213974,0
+RING.US,D,20250617,000000,45,45,44.3849,44.72,102903,0
+RING.US,D,20250618,000000,44.68,44.87,44.21,44.42,1380912,0
+RING.US,D,20250620,000000,44.17,44.68,43.71,43.79,232814,0
+RING.US,D,20250623,000000,43.99,45.1,43.85,44.46,263969,0
+RING.US,D,20250624,000000,43.51,43.7714,42.54,43.48,248690,0
+RING.US,D,20250625,000000,42.99,43.7724,42.7,43.54,110973,0
+RING.US,D,20250626,000000,43.63,44.24,43.59,44.24,241014,0
+RING.US,D,20250627,000000,43.155,43.155,42.12,42.5,724867,0
+RING.US,D,20250630,000000,42.73,43.84,42.6388,43.78,491146,0
+RING.US,D,20250701,000000,44.5,44.62,43.73,43.8,343465,0
+RING.US,D,20250702,000000,44.11,44.39,43.61,44.31,124428,0
+RING.US,D,20250703,000000,44.13,44.64,44.0172,44.57,204819,0
+RING.US,D,20250707,000000,44.11,45.05,43.5,45.03,306930,0
+RING.US,D,20250708,000000,44.92,44.92,42.6315,42.96,294670,0
+RING.US,D,20250709,000000,42.94,43.6733,42.71,43.53,264262,0
+RING.US,D,20250710,000000,43.63,43.79,43.05,43.79,119933,0
+RING.US,D,20250711,000000,44.03,44.34,43.8,44.15,137347,0
+RING.US,D,20250714,000000,44.35,44.93,44.25,44.31,131795,0
+RING.US,D,20250715,000000,44.39,44.39,42.79,43.51,158630,0
+RING.US,D,20250716,000000,43.55,43.99,42.92,43.62,495144,0
+RING.US,D,20250717,000000,43.02,43.316,42.51,43.21,109392,0
+RING.US,D,20250718,000000,43.63,43.68,43.06,43.1,74268,0
+RING.US,D,20250721,000000,43.97,45.0768,43.97,44.78,230977,0
+RING.US,D,20250722,000000,45.24,46.29,45.14,46.16,585338,0
+RING.US,D,20250723,000000,45.88,46.17,45.4191,45.6,474728,0
+RING.US,D,20250724,000000,45.02,45.4749,44.46,45.13,74215,0
+RING.US,D,20250725,000000,44.89,45.68,44.845,45.59,128367,0
+RING.US,D,20250728,000000,45.23,45.23,44.0769,44.56,165331,0
+RING.US,D,20250729,000000,44.71,45.15,44.51,45.07,351614,0
+RING.US,D,20250730,000000,44.59,44.98,43.7,43.86,507744,0
+RING.US,D,20250731,000000,43.92,44.32,43.5,43.72,198071,0
+RING.US,D,20250801,000000,44.77,44.9899,44.03,44.47,362738,0
+RING.US,D,20250804,000000,45.35,46.67,45.29,46.67,260832,0
+RING.US,D,20250805,000000,46.45,48.15,46.44,48.05,246497,0
+RING.US,D,20250806,000000,48.16,48.99,48.16,48.91,367723,0
+RING.US,D,20250807,000000,49.61,49.88,49.12,49.42,275980,0
+RING.US,D,20250808,000000,49.89,50.18,49.22,49.54,217956,0
+RING.US,D,20250811,000000,48.33,49.3,48,49.11,337662,0
+RING.US,D,20250812,000000,49.43,49.57,48.8506,49.53,203633,0
+RING.US,D,20250813,000000,49.93,49.98,49.1,49.32,159150,0
+RING.US,D,20250814,000000,49.22,49.59,48.85,49.05,144452,0
+RING.US,D,20250815,000000,49.36,49.84,48.81,49.64,230050,0
+RING.US,D,20250818,000000,49.88,49.88,49.2126,49.6,126036,0
+RING.US,D,20250819,000000,49.4,49.466,48.14,48.17,265735,0
+RING.US,D,20250820,000000,48.66,49.6302,48.66,49.58,291135,0
+RING.US,D,20250821,000000,49.6,50.71,49.59,50.44,192347,0
+RING.US,D,20250822,000000,50.07,51.54,49.685,51.19,691539,0
+RING.US,D,20250825,000000,51.4,51.7595,51.29,51.42,167254,0
+RING.US,D,20250826,000000,51.68,52.675567,51.56,52.61,254397,0
+RING.US,D,20250827,000000,52.27,52.58,51.7201,52.52,250133,0
+RING.US,D,20250828,000000,52.5,52.56,51.81,52.25,286725,0
+RING.US,D,20250829,000000,52.3,54.01,52.2876,53.91,290670,0
+RING.US,D,20250902,000000,55.3,55.705,54,55.51,887453,0
+RING.US,D,20250903,000000,56.47,56.47,55.3701,55.83,2116541,0
+RING.US,D,20250904,000000,55.24,55.68,54.6435,55.22,274046,0
+RING.US,D,20250905,000000,56.57,57.34,56.12,56.94,449207,0
+RING.US,D,20250908,000000,57.945,58.03,57.05,57.66,547400,0
+RING.US,D,20250909,000000,58.2,58.3,57.19,57.34,378222,0
+RING.US,D,20250910,000000,58.1,58.97,58,58.86,495622,0
+RING.US,D,20250911,000000,58.86,59.62,58.43,59.62,385459,0
+RING.US,D,20250912,000000,59.96,59.96,59.0048,59.4,270609,0
+RING.US,D,20250915,000000,59.285,60.2639,58.975,60.08,399510,0
+RING.US,D,20250916,000000,60.25,60.27,58.57,58.83,430123,0
+RING.US,D,20250917,000000,58.08,59.63,57.7,58.51,735906,0
+RING.US,D,20250918,000000,58.22,58.6661,57.45,58.6,566919,0
+RING.US,D,20250919,000000,58.86,61.9799,58.84,61.79,564970,0
+RING.US,D,20250922,000000,63.09,63.5,62.13,63.38,734814,0
+RING.US,D,20250923,000000,64.05,64.5,63.1409,63.47,718420,0
+RING.US,D,20250924,000000,63.465,63.5668,61.835,61.86,537354,0
+RING.US,D,20250925,000000,61.86,62.56,61.63,62.36,638696,0
+RING.US,D,20250926,000000,62.87,63.91,62.4,63.79,335203,0
+RING.US,D,20250929,000000,65.35,65.5291,64,64.43,668297,0
+RING.US,D,20250930,000000,63.82,65.365,63.5,64.71,815791,0
+RING.US,D,20251001,000000,65.39,66.15,65.15,65.57,430063,0
+RING.US,D,20251002,000000,66.51,66.51,63.03,65.45,1364656,0
+RING.US,D,20251003,000000,65.81,66.1445,65.16,65.62,301989,0
+RING.US,D,20251006,000000,66.55,67.613,66.345,66.83,594168,0
+RING.US,D,20251007,000000,67.03,67.03,65.22,65.5,463342,0
+RING.US,D,20251008,000000,67.15,67.29,66.0872,67.16,482195,0
+RING.US,D,20251009,000000,67.57,67.63,63.64,64.34,980968,0
+RING.US,D,20251010,000000,64.42,64.8442,63.65,64.11,595994,0
+RING.US,D,20251013,000000,66.44,67.44,66.32,67.41,416816,0
+RING.US,D,20251014,000000,65.87,67.6,65.68,66.8,463176,0
+RING.US,D,20251015,000000,67.88,70.08,67.6,69.69,2769663,0
+RING.US,D,20251016,000000,70.57,72.74,69.91,72.16,2238183,0
+RING.US,D,20251017,000000,70.5,70.51,65.8,66.94,1191035,0
+RING.US,D,20251020,000000,68.33,69.0921,67.38,68.76,828055,0
+RING.US,D,20251021,000000,63.83,64.14,61.56,61.86,1945179,0
+RING.US,D,20251022,000000,59.97,62.69,59.89,62.37,1012510,0
+RING.US,D,20251023,000000,63.98,64.01,62.91,63.39,589210,0
+RING.US,D,20251024,000000,62.08,63.32,61.675,62.45,381063,0
+RING.US,D,20251027,000000,60.02,61,58.325,59.68,1105864,0
+RING.US,D,20251028,000000,58.25,60.6515,58.21,60.44,725290,0
+RING.US,D,20251029,000000,61.91,62.07,60.22,60.65,872676,0
+RING.US,D,20251030,000000,60.595,62.41,60.33,62.19,365714,0
+RING.US,D,20251031,000000,62.23,62.23,60.68,61.36,340967,0
+RING.US,D,20251103,000000,61.01,61.68,60.37,61.08,455521,0
+RING.US,D,20251104,000000,59.4,59.55,58.23,58.29,425240,0
+RING.US,D,20251105,000000,59.7,60.59,59.57,60.44,245995,0
+RING.US,D,20251106,000000,61.25,62.0795,60.6,60.65,145114,0
+RING.US,D,20251107,000000,61.27,61.95,60.33,61.95,242319,0
+RING.US,D,20251110,000000,64.24,65.39,63.84,65.01,463662,0
+RING.US,D,20251111,000000,65.56,65.85,64.225,65.71,437705,0
+RING.US,D,20251112,000000,65.92,68.52,65.47,67.92,295054,0
+RING.US,D,20251113,000000,68.31,68.53,65.58,66.07,383129,0
+RING.US,D,20251114,000000,63.61,66,63.4007,65.53,283750,0
+RING.US,D,20251117,000000,65.16,66.11,64.01,64.58,602154,0
+RING.US,D,20251118,000000,65,65.86,64.13,65.28,2020243,0
+RING.US,D,20251119,000000,66.37,67.35,65.19,65.81,303531,0
+RING.US,D,20251120,000000,66.19,66.6991,62.43,62.51,335230,0
+RING.US,D,20251121,000000,62.53,63.65,61.89,63.02,335011,0
+RING.US,D,20251124,000000,63.5,66.498,63.5,66.37,329597,0
+RING.US,D,20251125,000000,66.43,66.985,65.71,66.48,208384,0
+RING.US,D,20251126,000000,67.14,69.71,67.12,69.54,231416,0
+RING.US,D,20251128,000000,70.27,70.79,69.83,70.74,378394,0
+RING.US,D,20251201,000000,71.54,71.74,70.2,70.7,467877,0
+RING.US,D,20251202,000000,70.485,70.7149,67.656,69.55,1030462,0
+RING.US,D,20251203,000000,70.08,70.7,69.03,69.07,258792,0
+RING.US,D,20251204,000000,68.73,69.7299,68.4,69.68,229709,0
+RING.US,D,20251205,000000,70.34,71.5,69.04,69.39,311140,0
+RING.US,D,20251208,000000,69.53,69.67,67.8601,68.01,271837,0
+RING.US,D,20251209,000000,68.24,70.24,68.2,70.155,213420,0
+RING.US,D,20251210,000000,69.97,71.48,68.7176,71,277536,0
+RING.US,D,20251211,000000,71,74.6,70.69,73.77,534614,0
+RING.US,D,20251212,000000,75.51,75.52,71.7,72.97,445836,0
+RING.US,D,20251215,000000,74.18,74.18,71.97,72.82,245137,0
+RING.US,D,20251216,000000,72.58,73.38,71.16,72,326415,0
+RING.US,D,20251217,000000,72.99,73.4399,71.5,72.59,2460170,0
+RING.US,D,20251218,000000,72.45,73.93,72.15,72.79,404349,0
+RING.US,D,20251219,000000,72.92,75.425,72.92,74.74,641102,0
+RING.US,D,20251222,000000,76.82,78.05,76.46,77.47,415487,0
+RING.US,D,20251223,000000,77.84,77.84,76.26,77.5,337099,0
+RING.US,D,20251224,000000,77.34,77.4313,75.87,77.05,176344,0
+RING.US,D,20251226,000000,78.04,78.7,77.126,78.62,296494,0
+RING.US,D,20251229,000000,74.76,75.01,72.66,73.47,542542,0
+RING.US,D,20251230,000000,75.33,75.62,74.254,74.83,382555,0
+RING.US,D,20251231,000000,74.32,75.22,73.64,73.64,263471,0
+RING.US,D,20260102,000000,75,75,71.61,73.56,821854,0
+RING.US,D,20260105,000000,75.2,77.82,75.115,76.05,504913,0
+RING.US,D,20260106,000000,76.84,79.18,76.7,79.15,468586,0
+RING.US,D,20260107,000000,77.05,78.33,75.73,78.24,381858,0
+RING.US,D,20260108,000000,76.64,78.5799,76.32,78.47,201203,0
+RING.US,D,20260109,000000,78.84,79.83,78.33,79.48,313000,0
+RING.US,D,20260112,000000,81.74,83.2,81.71,82.34,749212,0
+RING.US,D,20260113,000000,83.47,84.35,82.81,83.01,381696,0
+RING.US,D,20260114,000000,84.59,84.59,82.05,83.33,667863,0
+RING.US,D,20260115,000000,82.66,84,82.0201,83.45,253883,0
+RING.US,D,20260116,000000,83.01,83.4,81.1,83.13,343495,0
+RING.US,D,20260120,000000,86.52,87.75,86.145,87.57,673143,0
+RING.US,D,20260121,000000,89.65,89.65,85.74,86.28,974107,0
+RING.US,D,20260122,000000,86.28,90.42,86.28,89.72,540572,0
+RING.US,D,20260123,000000,90.38,91.855,89.505,91.41,480798,0
+RING.US,D,20260126,000000,94.42,95.95,92.09,92.12,1065324,0
+RING.US,D,20260127,000000,92.335,93.72,89.37,93.68,585196,0
+RING.US,D,20260128,000000,95,96.69,93.68,96.64,673891,0
+RING.US,D,20260129,000000,98,98,90.17,92.66,1552472,0
+RING.US,D,20260130,000000,84.74,86.82,79.68,80.76,1431858,0
+RING.US,D,20260202,000000,80.16,83.0538,79.264,80.83,669913,0
+RING.US,D,20260203,000000,85.33,85.86,82.11,84.39,1779440,0
+RING.US,D,20260204,000000,86.61,86.61,81.1932,84.3,527729,0
+RING.US,D,20260205,000000,81.19,83.1,78.69,78.79,589918,0
+RING.US,D,20260206,000000,81.09,83.4899,81.09,83.1,333439,0
+RING.US,D,20260209,000000,84.41,87.88,84.26,87.8,260327,0
+RING.US,D,20260210,000000,87.51,88.85,87.13,88.31,212319,0
+RING.US,D,20260211,000000,90.17,90.99,87.8032,90.56,361077,0
+RING.US,D,20260212,000000,89.85,90.64,84.51,84.59,361319,0
+RING.US,D,20260213,000000,86.145,89.54,85.53,89.33,305467,0
+RING.US,D,20260217,000000,86.21,87.1905,84.11,86.47,301242,0
+RING.US,D,20260218,000000,88.05,89.65,87.4676,88.69,479903,0
diff --git a/daily/us/nasdaq etfs/rnin.us.txt b/daily/us/nasdaq etfs/rnin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acf06448ffb126d5f734a59e8368e018f6780a5d
--- /dev/null
+++ b/daily/us/nasdaq etfs/rnin.us.txt	
@@ -0,0 +1,189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNIN.US,D,20250516,000000,25.325,25.47,25.325,25.4646,56332,0
+RNIN.US,D,20250519,000000,25.3699,25.5,25.33,25.4363,158991,0
+RNIN.US,D,20250520,000000,25.44,25.44,25.29,25.3524,45023,0
+RNIN.US,D,20250521,000000,25.09,25.1,24.7503,24.7503,40585,0
+RNIN.US,D,20250522,000000,24.63,24.81,24.59,24.7064,91987,0
+RNIN.US,D,20250523,000000,24.51,24.66,24.51,24.6226,30069,0
+RNIN.US,D,20250527,000000,25.09,25.11,25.07,25.11,210,0
+RNIN.US,D,20250528,000000,25.1,25.1,24.8121,24.8121,1538,0
+RNIN.US,D,20250529,000000,24.83,24.8969,24.795,24.8969,17252,0
+RNIN.US,D,20250530,000000,24.86,24.9062,24.86,24.9062,186,0
+RNIN.US,D,20250602,000000,24.7,24.84,24.66,24.8296,2577,0
+RNIN.US,D,20250603,000000,25.05,25.11,25.05,25.0852,1531,0
+RNIN.US,D,20250604,000000,25.09,25.09,25.0199,25.0199,2866,0
+RNIN.US,D,20250605,000000,25,25,24.9437,24.9437,518,0
+RNIN.US,D,20250606,000000,25.18,25.1888,25.18,25.1888,1035,0
+RNIN.US,D,20250609,000000,25.1399,25.26,25.1,25.1879,14266,0
+RNIN.US,D,20250610,000000,25.32,25.32,25.2894,25.2894,2000,0
+RNIN.US,D,20250611,000000,25.38,25.38,25.18,25.197,7935,0
+RNIN.US,D,20250612,000000,25.224,25.27,25.19,25.2606,8528,0
+RNIN.US,D,20250613,000000,25.057,25.11,24.86,24.8842,9603,0
+RNIN.US,D,20250616,000000,25.2,25.23,25.1075,25.1075,7235,0
+RNIN.US,D,20250617,000000,25.0799,25.0799,24.9,24.9091,11531,0
+RNIN.US,D,20250618,000000,25.02,25.1,24.9645,24.9645,4314,0
+RNIN.US,D,20250620,000000,25.0738,25.1,24.99,25.03,6126,0
+RNIN.US,D,20250623,000000,25.15,25.2762,24.92,25.2762,5475,0
+RNIN.US,D,20250624,000000,25.42,25.56,25.34,25.5056,9938,0
+RNIN.US,D,20250625,000000,25.3938,25.3938,25.2917,25.2917,7441,0
+RNIN.US,D,20250626,000000,25.48,25.6,25.48,25.55,11520,0
+RNIN.US,D,20250627,000000,25.67,25.74,25.4505,25.6228,18881,0
+RNIN.US,D,20250630,000000,25.65,25.69,25.64,25.6879,1282,0
+RNIN.US,D,20250701,000000,25.75,26.3,25.75,26.0738,16623,0
+RNIN.US,D,20250702,000000,25.99,26.29,25.99,26.2806,3637,0
+RNIN.US,D,20250703,000000,26.45,26.45,26.38,26.4184,13957,0
+RNIN.US,D,20250707,000000,26.4,26.4,26.085,26.1369,5395,0
+RNIN.US,D,20250708,000000,26.21,26.43,26.195,26.3213,8846,0
+RNIN.US,D,20250709,000000,26.32,26.3825,26.26,26.3825,1155,0
+RNIN.US,D,20250710,000000,26.5299,26.67,26.5299,26.5705,2470,0
+RNIN.US,D,20250711,000000,26.36,26.41,26.33,26.3328,24073,0
+RNIN.US,D,20250714,000000,26.29,26.36,26.26,26.3375,1932,0
+RNIN.US,D,20250715,000000,26.25,26.25,25.8588,25.8588,9122,0
+RNIN.US,D,20250716,000000,25.95,25.98,25.76,25.9741,3790,0
+RNIN.US,D,20250717,000000,26.15,26.31,26.15,26.2844,6254,0
+RNIN.US,D,20250718,000000,26.22,26.25,26.2,26.2312,3210,0
+RNIN.US,D,20250721,000000,26.29,26.29,26.0336,26.0336,2253,0
+RNIN.US,D,20250722,000000,26.3,26.52,26.3,26.4872,16503,0
+RNIN.US,D,20250723,000000,26.7899,26.83,26.775,26.8265,3962,0
+RNIN.US,D,20250724,000000,26.81,26.8395,26.61,26.6254,17559,0
+RNIN.US,D,20250725,000000,26.54,26.7,26.51,26.6772,36004,0
+RNIN.US,D,20250728,000000,26.6748,26.75,26.64,26.67,9481,0
+RNIN.US,D,20250729,000000,26.63,26.63,26.47,26.5411,1981,0
+RNIN.US,D,20250730,000000,26.504,26.58,26.1794,26.3168,22782,0
+RNIN.US,D,20250731,000000,26.24,26.27,25.993,25.993,11369,0
+RNIN.US,D,20250801,000000,25.3505,25.67,25.3505,25.5875,44871,0
+RNIN.US,D,20250804,000000,25.83,26.01,25.83,25.9855,3776,0
+RNIN.US,D,20250805,000000,26.1,26.16,26.01,26.1442,8718,0
+RNIN.US,D,20250806,000000,26.21,26.26,26.134,26.134,2518,0
+RNIN.US,D,20250807,000000,26.14,26.145,25.98,26.0373,6487,0
+RNIN.US,D,20250808,000000,26.2,26.2,26.07,26.0766,4537,0
+RNIN.US,D,20250811,000000,26.19,26.19,25.8788,25.8834,36484,0
+RNIN.US,D,20250812,000000,26.24,26.3919,26.24,26.3919,1995,0
+RNIN.US,D,20250813,000000,26.6,26.9341,26.6,26.9341,2767,0
+RNIN.US,D,20250814,000000,26.62,26.7,26.52,26.6849,46551,0
+RNIN.US,D,20250815,000000,26.56,26.67,26.56,26.5653,8924,0
+RNIN.US,D,20250818,000000,26.57,26.6,26.57,26.5907,2444,0
+RNIN.US,D,20250819,000000,26.83,26.83,26.61,26.6203,500,0
+RNIN.US,D,20250820,000000,26.52,26.56,26.45,26.5006,49375,0
+RNIN.US,D,20250821,000000,26.47,26.52,26.43,26.4858,1110,0
+RNIN.US,D,20250822,000000,26.714,27.33,26.714,27.3067,11686,0
+RNIN.US,D,20250825,000000,27.23,27.24,27.1644,27.1644,1957,0
+RNIN.US,D,20250826,000000,27.19,27.19,27.17,27.1734,300,0
+RNIN.US,D,20250827,000000,27.29,27.35,27.29,27.3329,850,0
+RNIN.US,D,20250828,000000,27.27,27.35,27.2,27.3297,30125,0
+RNIN.US,D,20250829,000000,27.28,27.2837,27.225,27.2837,29035,0
+RNIN.US,D,20250902,000000,27.1,27.15,26.947,27.1317,34410,0
+RNIN.US,D,20250903,000000,27.09,27.09,27.0021,27.0021,503,0
+RNIN.US,D,20250904,000000,27.08,27.336,27.04,27.336,1510,0
+RNIN.US,D,20250905,000000,27.51,27.51,27.3084,27.4231,8750,0
+RNIN.US,D,20250908,000000,27.27,27.4394,27.25,27.4394,3664,0
+RNIN.US,D,20250909,000000,27.36,27.36,27.25,27.2828,1782,0
+RNIN.US,D,20250910,000000,27.42,27.42,27.17,27.2709,16007,0
+RNIN.US,D,20250911,000000,27.49,27.68,27.49,27.6565,2323,0
+RNIN.US,D,20250912,000000,27.6,27.6,27.3624,27.3624,9345,0
+RNIN.US,D,20250915,000000,27.39,27.48,27.3517,27.3517,807,0
+RNIN.US,D,20250916,000000,27.27,27.3824,27.26,27.3824,600,0
+RNIN.US,D,20250917,000000,27.56,27.61,27.3734,27.3734,600,0
+RNIN.US,D,20250918,000000,27.61,27.68,27.6,27.6278,1968,0
+RNIN.US,D,20250919,000000,27.56,27.58,27.42,27.4391,16306,0
+RNIN.US,D,20250922,000000,27.39,27.49,27.39,27.4656,1496,0
+RNIN.US,D,20250923,000000,27.73,27.73,27.4,27.4002,2662,0
+RNIN.US,D,20250924,000000,27.5,27.54,27.3781,27.3781,3642,0
+RNIN.US,D,20250925,000000,27.08,27.19,27.03,27.135,57306,0
+RNIN.US,D,20250926,000000,27.35,27.42,27.348,27.4053,6068,0
+RNIN.US,D,20250929,000000,27.27,27.38,27.24,27.3418,1961,0
+RNIN.US,D,20250930,000000,27.365,27.365,27.09,27.314,26233,0
+RNIN.US,D,20251001,000000,27.37,27.49,27.34,27.4636,3957,0
+RNIN.US,D,20251002,000000,27.48,27.5,27.33,27.48,4482,0
+RNIN.US,D,20251003,000000,27.68,27.7896,27.6775,27.6775,1851,0
+RNIN.US,D,20251006,000000,27.62,27.74,27.62,27.6464,6105,0
+RNIN.US,D,20251007,000000,27.54,27.54,27.36,27.4278,16943,0
+RNIN.US,D,20251008,000000,27.55,27.57,27.53,27.57,10632,0
+RNIN.US,D,20251009,000000,27.45,27.45,27.2216,27.2216,9742,0
+RNIN.US,D,20251010,000000,26.65,26.65,26.4359,26.4359,16806,0
+RNIN.US,D,20251013,000000,26.81,26.94,26.81,26.9176,1934,0
+RNIN.US,D,20251014,000000,26.94,27.29,26.94,27.1668,10916,0
+RNIN.US,D,20251015,000000,27.37,27.47,27.06,27.1817,1084,0
+RNIN.US,D,20251016,000000,27.18,27.2,26.79,26.8503,4918,0
+RNIN.US,D,20251017,000000,26.82,26.89,26.72,26.8477,2303,0
+RNIN.US,D,20251020,000000,27.09,27.22,27.09,27.173,6371,0
+RNIN.US,D,20251021,000000,27.27,27.39,27.27,27.3463,1585,0
+RNIN.US,D,20251022,000000,27.27,27.3,27.01,27.1494,6950,0
+RNIN.US,D,20251023,000000,27.23,27.42,27.23,27.4091,765,0
+RNIN.US,D,20251024,000000,27.65,27.65,27.4206,27.4206,2022,0
+RNIN.US,D,20251027,000000,27.58,27.58,27.4799,27.5284,6404,0
+RNIN.US,D,20251028,000000,27.29,27.47,27.29,27.3266,1519,0
+RNIN.US,D,20251029,000000,27.27,27.36,27.1052,27.1052,981,0
+RNIN.US,D,20251030,000000,27.15,27.15,26.9287,26.9287,6138,0
+RNIN.US,D,20251031,000000,26.96,27.12,26.92,27.0543,1423,0
+RNIN.US,D,20251103,000000,26.86,27.03,26.7,27.0079,6651,0
+RNIN.US,D,20251104,000000,26.8299,26.85,26.7281,26.7281,6022,0
+RNIN.US,D,20251105,000000,26.92,27.12,26.9005,27.003,4247,0
+RNIN.US,D,20251106,000000,27.01,27.01,26.76,26.7827,712,0
+RNIN.US,D,20251107,000000,26.83,27.16,26.83,27.1436,1686,0
+RNIN.US,D,20251110,000000,27.32,27.34,27.3086,27.3086,330,0
+RNIN.US,D,20251111,000000,27.28,27.47,27.28,27.419,1699,0
+RNIN.US,D,20251112,000000,27.6,27.6,27.4094,27.4094,618,0
+RNIN.US,D,20251113,000000,27.36,27.43,27.05,27.0708,9723,0
+RNIN.US,D,20251114,000000,26.91,27.09,26.88,26.978,4222,0
+RNIN.US,D,20251117,000000,26.98,27,26.49,26.5294,6298,0
+RNIN.US,D,20251118,000000,26.4,26.74,26.4,26.6343,15336,0
+RNIN.US,D,20251119,000000,26.66,26.66,26.44,26.4797,10080,0
+RNIN.US,D,20251120,000000,26.77,26.8799,26.1011,26.1011,8890,0
+RNIN.US,D,20251121,000000,26.28,26.9,26.28,26.7711,8265,0
+RNIN.US,D,20251124,000000,26.8,27.01,26.8,26.9534,6758,0
+RNIN.US,D,20251125,000000,27.5605,27.57,27.52,27.5544,1194,0
+RNIN.US,D,20251126,000000,27.7,27.94,27.7,27.7875,4519,0
+RNIN.US,D,20251128,000000,27.86,27.96,27.86,27.927,6686,0
+RNIN.US,D,20251201,000000,27.89,27.99,27.8422,27.8422,3418,0
+RNIN.US,D,20251202,000000,27.72,27.76,27.6926,27.6926,1753,0
+RNIN.US,D,20251203,000000,27.97,28.08,27.959,28.0592,810,0
+RNIN.US,D,20251204,000000,27.9,28,27.9,27.9887,5451,0
+RNIN.US,D,20251205,000000,28.18,28.18,27.9674,27.9674,2142,0
+RNIN.US,D,20251208,000000,27.89,27.91,27.7855,27.7855,3640,0
+RNIN.US,D,20251209,000000,27.889,27.96,27.8434,27.8434,3056,0
+RNIN.US,D,20251210,000000,27.92,28.26,27.92,28.2535,1509,0
+RNIN.US,D,20251211,000000,28.37,28.53,28.37,28.4966,1200,0
+RNIN.US,D,20251212,000000,28.59,28.59,28.3568,28.3568,8376,0
+RNIN.US,D,20251215,000000,28.25,28.27,28.15,28.2265,11802,0
+RNIN.US,D,20251216,000000,28.18,28.18,27.92,27.9719,10798,0
+RNIN.US,D,20251217,000000,28.07,28.17,27.91,27.9354,2804,0
+RNIN.US,D,20251218,000000,28.11,28.17,27.9477,27.9477,5161,0
+RNIN.US,D,20251219,000000,28.02,28.04,27.9807,27.9807,3677,0
+RNIN.US,D,20251222,000000,28.21,28.21,28.13,28.1388,2886,0
+RNIN.US,D,20251223,000000,27.9149,27.92,27.8987,27.8987,2830,0
+RNIN.US,D,20251224,000000,27.9,28.02,27.89,27.9629,10069,0
+RNIN.US,D,20251226,000000,27.89,27.95,27.89,27.9357,647,0
+RNIN.US,D,20251229,000000,27.865,27.93,27.85,27.8759,7100,0
+RNIN.US,D,20251230,000000,27.93,27.93,27.8466,27.8466,418,0
+RNIN.US,D,20251231,000000,27.719,27.719,27.62,27.6228,1786,0
+RNIN.US,D,20260102,000000,27.7499,27.8258,27.7235,27.8258,962,0
+RNIN.US,D,20260105,000000,27.8999,28.009,27.83,27.9594,1159,0
+RNIN.US,D,20260106,000000,28.05,28.11,28.0499,28.0946,2457,0
+RNIN.US,D,20260107,000000,27.83,27.84,27.7797,27.7797,734,0
+RNIN.US,D,20260108,000000,28.31,28.31,28.2328,28.2328,872,0
+RNIN.US,D,20260109,000000,28.3114,28.33,28.3114,28.33,233,0
+RNIN.US,D,20260112,000000,28.36,28.36,28.3158,28.3158,779,0
+RNIN.US,D,20260113,000000,28.27,28.27,28.1817,28.19,11082,0
+RNIN.US,D,20260114,000000,28.43,28.47,28.325,28.325,740,0
+RNIN.US,D,20260115,000000,28.56,28.61,28.56,28.58,1315,0
+RNIN.US,D,20260116,000000,28.25,28.3,28.235,28.235,8048,0
+RNIN.US,D,20260120,000000,28.08,28.13,27.86,27.9071,26918,0
+RNIN.US,D,20260121,000000,28.32,28.56,28.32,28.5115,377,0
+RNIN.US,D,20260123,000000,28.41,28.42,28.3887,28.3887,899,0
+RNIN.US,D,20260127,000000,28.199,28.3699,28.12,28.3288,13414,0
+RNIN.US,D,20260128,000000,28.46,28.46,28.3,28.305,1307,0
+RNIN.US,D,20260129,000000,28.41,28.48,28.35,28.4327,5156,0
+RNIN.US,D,20260130,000000,28.19,28.25,28.13,28.2206,19137,0
+RNIN.US,D,20260202,000000,28.3,28.41,28.21,28.3107,2573,0
+RNIN.US,D,20260203,000000,28.46,28.46,28.11,28.3266,4380,0
+RNIN.US,D,20260204,000000,28.68,28.74,28.54,28.6884,360,0
+RNIN.US,D,20260205,000000,28.56,28.56,28.26,28.2851,26975,0
+RNIN.US,D,20260206,000000,28.96,29.0081,28.9036,29.0081,3595,0
+RNIN.US,D,20260209,000000,28.75,29.0899,28.75,28.9534,4324,0
+RNIN.US,D,20260210,000000,29.005,29.25,29.005,29.0697,2332,0
+RNIN.US,D,20260211,000000,29.01,29.11,29,29.0743,3326,0
+RNIN.US,D,20260212,000000,28.7623,28.78,28.37,28.4447,73113,0
+RNIN.US,D,20260213,000000,28.64,28.8683,28.64,28.7124,4432,0
+RNIN.US,D,20260217,000000,28.41,28.59,28.185,28.5672,10009,0
+RNIN.US,D,20260218,000000,28.79,28.9,28.69,28.81,3609,0
diff --git a/daily/us/nasdaq etfs/roe.us.txt b/daily/us/nasdaq etfs/roe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df52aec826b18e857d0698eccef7121a710a8d7d
--- /dev/null
+++ b/daily/us/nasdaq etfs/roe.us.txt	
@@ -0,0 +1,639 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROE.US,D,20230803,000000,24.7299,24.95,24.7299,24.8451,193542,0
+ROE.US,D,20230804,000000,24.88,24.9899,24.77,24.7702,7426,0
+ROE.US,D,20230807,000000,25.0638,25.0638,25.0638,25.0638,76,0
+ROE.US,D,20230808,000000,24.96,24.97,24.8,24.9472,42519,0
+ROE.US,D,20230809,000000,24.9,24.92,24.73,24.7705,715982,0
+ROE.US,D,20230810,000000,24.935,24.9581,24.69,24.7224,98949,0
+ROE.US,D,20230811,000000,24.655,24.655,24.59,24.5945,3068,0
+ROE.US,D,20230814,000000,24.52,24.69,24.52,24.6759,4284,0
+ROE.US,D,20230815,000000,24.43,24.45,24.38,24.3853,47268,0
+ROE.US,D,20230816,000000,24.38,24.38,24.1484,24.1484,10618,0
+ROE.US,D,20230817,000000,24.219,24.219,23.8956,23.8956,73218,0
+ROE.US,D,20230818,000000,23.8989,24,23.8989,23.946,5251,0
+ROE.US,D,20230821,000000,23.84,24.09,23.825,24.0219,6679,0
+ROE.US,D,20230822,000000,24,24,23.8532,23.8532,6122,0
+ROE.US,D,20230823,000000,24.035,24.14,24.035,24.0835,63137,0
+ROE.US,D,20230824,000000,24,24,23.8487,23.8487,1474,0
+ROE.US,D,20230825,000000,23.83,23.94,23.83,23.9106,8096,0
+ROE.US,D,20230828,000000,24.1585,24.1585,24.04,24.1172,2598,0
+ROE.US,D,20230829,000000,24.17,24.5,24.085,24.4606,8240,0
+ROE.US,D,20230830,000000,24.59,24.59,24.5278,24.5278,1387,0
+ROE.US,D,20230831,000000,24.4841,24.4841,24.4841,24.4841,92,0
+ROE.US,D,20230901,000000,24.6618,24.6618,24.5988,24.5988,302,0
+ROE.US,D,20230905,000000,24.4151,24.4151,24.3114,24.3114,362,0
+ROE.US,D,20230906,000000,24.22,24.22,24.1099,24.1869,437,0
+ROE.US,D,20230907,000000,24.0188,24.08,24.0188,24.0526,665,0
+ROE.US,D,20230908,000000,24.065,24.13,24.065,24.1062,2783,0
+ROE.US,D,20230911,000000,24.11,24.1307,24.11,24.1307,559,0
+ROE.US,D,20230912,000000,24.12,24.2,24.057,24.057,18280,0
+ROE.US,D,20230913,000000,24.06,24.06,23.94,23.9444,1602,0
+ROE.US,D,20230914,000000,24.08,24.23,24.08,24.2161,12254,0
+ROE.US,D,20230915,000000,24.0453,24.0453,23.8668,23.8922,11986,0
+ROE.US,D,20230918,000000,23.8893,23.935,23.8893,23.9042,1975,0
+ROE.US,D,20230919,000000,23.79,23.8459,23.79,23.8459,1199,0
+ROE.US,D,20230920,000000,23.96,24.02,23.7225,23.7225,29196,0
+ROE.US,D,20230921,000000,23.5008,23.6,23.4546,23.4546,10689,0
+ROE.US,D,20230922,000000,23.51,23.52,23.4214,23.4214,993,0
+ROE.US,D,20230925,000000,23.52,23.58,23.52,23.5703,310,0
+ROE.US,D,20230926,000000,23.47,23.47,23.2097,23.2097,14056,0
+ROE.US,D,20230927,000000,23.1701,23.25,23.15,23.1786,8647,0
+ROE.US,D,20230928,000000,23.28,23.4598,23.28,23.4598,445,0
+ROE.US,D,20230929,000000,23.58,23.58,23.34,23.3612,16032,0
+ROE.US,D,20231002,000000,23.288,23.288,23.14,23.21,7117,0
+ROE.US,D,20231003,000000,22.94,22.94,22.843,22.8484,9452,0
+ROE.US,D,20231004,000000,22.7201,23,22.7201,22.9861,1271,0
+ROE.US,D,20231005,000000,22.91,22.9825,22.8757,22.9614,4097,0
+ROE.US,D,20231006,000000,22.82,23.161,22.82,23.161,263,0
+ROE.US,D,20231009,000000,23.17,23.38,23.16,23.38,2797,0
+ROE.US,D,20231010,000000,23.66,23.7001,23.5787,23.5787,6374,0
+ROE.US,D,20231011,000000,23.65,23.6833,23.58,23.6833,13984,0
+ROE.US,D,20231012,000000,23.56,23.6,23.43,23.44,9215,0
+ROE.US,D,20231013,000000,23.59,23.59,23.28,23.2923,1689,0
+ROE.US,D,20231016,000000,23.52,23.64,23.52,23.6132,760,0
+ROE.US,D,20231017,000000,23.59,23.7049,23.54,23.7049,7626,0
+ROE.US,D,20231018,000000,23.5,23.5,23.34,23.3581,37301,0
+ROE.US,D,20231019,000000,23.26,23.34,23.03,23.0595,52807,0
+ROE.US,D,20231020,000000,22.9,22.9467,22.73,22.737,18617,0
+ROE.US,D,20231023,000000,22.69,22.8197,22.6288,22.6288,8350,0
+ROE.US,D,20231024,000000,22.7599,22.7683,22.7514,22.7683,5253,0
+ROE.US,D,20231025,000000,22.505,22.505,22.4492,22.4492,15145,0
+ROE.US,D,20231026,000000,22.21,22.43,22.21,22.3733,1421,0
+ROE.US,D,20231027,000000,22.29,22.3499,22.1536,22.1536,796,0
+ROE.US,D,20231030,000000,22.28,22.3,22.2671,22.2745,1220,0
+ROE.US,D,20231031,000000,22.31,22.5,22.31,22.4755,3158,0
+ROE.US,D,20231101,000000,22.5568,22.66,22.49,22.6484,73146,0
+ROE.US,D,20231102,000000,22.96,23.09,22.96,23.08,6717,0
+ROE.US,D,20231103,000000,23.415,23.54,23.405,23.4387,8085,0
+ROE.US,D,20231106,000000,23.375,23.375,23.353,23.353,267,0
+ROE.US,D,20231107,000000,23.39,23.39,23.33,23.3389,27237,0
+ROE.US,D,20231108,000000,23.3372,23.3372,23.29,23.29,1162,0
+ROE.US,D,20231109,000000,23.3402,23.3402,23.1275,23.1275,4145,0
+ROE.US,D,20231110,000000,23.23,23.4838,23.185,23.4838,3337,0
+ROE.US,D,20231113,000000,23.3701,23.47,23.3701,23.44,6952,0
+ROE.US,D,20231114,000000,23.9223,24.07,23.9223,23.9952,14684,0
+ROE.US,D,20231115,000000,24.0735,24.21,24.0735,24.09,11364,0
+ROE.US,D,20231116,000000,24.0699,24.07,23.96,24.0217,1348,0
+ROE.US,D,20231117,000000,24.1064,24.16,24.1064,24.16,509,0
+ROE.US,D,20231120,000000,24.17,24.31,24.17,24.2922,564,0
+ROE.US,D,20231121,000000,24.245,24.245,24.13,24.13,981,0
+ROE.US,D,20231122,000000,24.35,24.36,24.33,24.3445,6723,0
+ROE.US,D,20231124,000000,24.3801,24.4213,24.38,24.4213,1208,0
+ROE.US,D,20231127,000000,24.3333,24.3792,24.3333,24.3574,4386,0
+ROE.US,D,20231128,000000,24.27,24.3701,24.266,24.27,30543,0
+ROE.US,D,20231129,000000,24.5398,24.5398,24.3481,24.3481,7733,0
+ROE.US,D,20231130,000000,24.4,24.5291,24.4,24.5291,7855,0
+ROE.US,D,20231201,000000,24.5698,24.81,24.5698,24.7939,3284,0
+ROE.US,D,20231204,000000,24.71,24.7398,24.7,24.7398,8543,0
+ROE.US,D,20231205,000000,24.58,24.6101,24.58,24.5975,12919,0
+ROE.US,D,20231206,000000,24.81,24.81,24.5528,24.5528,6436,0
+ROE.US,D,20231207,000000,24.6002,24.7434,24.6,24.7177,17636,0
+ROE.US,D,20231208,000000,24.78,24.8708,24.78,24.8373,5410,0
+ROE.US,D,20231211,000000,25.03,25.19,25.03,25.1465,11845,0
+ROE.US,D,20231212,000000,25.1454,25.18,25.14,25.1637,5058,0
+ROE.US,D,20231213,000000,25.16,25.5752,25.14,25.5593,5339,0
+ROE.US,D,20231214,000000,25.88,26.022,25.82,26.0088,4840,0
+ROE.US,D,20231215,000000,25.9,25.9,25.89,25.89,1922,0
+ROE.US,D,20231218,000000,25.95,25.95,25.89,25.9359,17078,0
+ROE.US,D,20231219,000000,26.12,26.12,26.0623,26.1082,587,0
+ROE.US,D,20231220,000000,25.975,26.06,25.605,25.605,1682,0
+ROE.US,D,20231221,000000,25.81,25.88,25.69,25.8702,17505,0
+ROE.US,D,20231222,000000,25.97,26.01,25.83,25.9148,18172,0
+ROE.US,D,20231226,000000,25.87,26.12,25.87,26.11,9989,0
+ROE.US,D,20231227,000000,26.062,26.1,26.05,26.0617,3669,0
+ROE.US,D,20231228,000000,26.12,26.12,26.0688,26.0688,8306,0
+ROE.US,D,20231229,000000,26.05,26.05,25.9399,25.996,3025,0
+ROE.US,D,20240102,000000,25.98,25.99,25.84,25.9422,4884,0
+ROE.US,D,20240103,000000,25.74,25.79,25.72,25.72,6737,0
+ROE.US,D,20240104,000000,25.7301,25.7301,25.6194,25.6194,5717,0
+ROE.US,D,20240105,000000,25.735,25.7439,25.6,25.6705,3598,0
+ROE.US,D,20240108,000000,25.6,25.9705,25.6,25.9705,4035,0
+ROE.US,D,20240109,000000,25.75,25.8619,25.75,25.8619,6366,0
+ROE.US,D,20240110,000000,25.82,25.8814,25.82,25.8814,67180,0
+ROE.US,D,20240111,000000,25.8401,25.9195,25.76,25.9195,4674,0
+ROE.US,D,20240112,000000,26.0025,26.0025,25.84,25.8752,4961,0
+ROE.US,D,20240116,000000,25.75,25.91,25.7418,25.7774,39110,0
+ROE.US,D,20240117,000000,25.69,25.69,25.5227,25.6013,4338,0
+ROE.US,D,20240118,000000,25.6387,25.7906,25.57,25.7906,6243,0
+ROE.US,D,20240119,000000,25.92,26.16,25.92,26.1411,17431,0
+ROE.US,D,20240122,000000,26.27,26.31,26.249,26.2735,2721,0
+ROE.US,D,20240123,000000,26.28,26.28,26.1929,26.21,3473,0
+ROE.US,D,20240124,000000,26.4,26.45,26.25,26.2501,25394,0
+ROE.US,D,20240125,000000,26.46,26.51,26.38,26.4642,5177,0
+ROE.US,D,20240126,000000,26.45,26.51,26.38,26.42,17410,0
+ROE.US,D,20240129,000000,26.395,26.57,26.3657,26.565,30300,0
+ROE.US,D,20240130,000000,26.56,26.69,26.56,26.67,14689,0
+ROE.US,D,20240131,000000,26.68,26.68,26.36,26.374,12598,0
+ROE.US,D,20240201,000000,26.39,26.595,26.285,26.595,6489,0
+ROE.US,D,20240202,000000,26.3961,26.593,26.3961,26.593,8046,0
+ROE.US,D,20240205,000000,26.3914,26.6,26.3914,26.5725,15095,0
+ROE.US,D,20240206,000000,26.64,26.64,26.5476,26.5906,4704,0
+ROE.US,D,20240207,000000,26.69,26.705,26.6774,26.6886,6350,0
+ROE.US,D,20240208,000000,26.97,26.97,26.6889,26.8073,15039,0
+ROE.US,D,20240209,000000,26.75,27.007,26.75,27.007,38973,0
+ROE.US,D,20240212,000000,26.73,27.27,26.73,27.12,8954,0
+ROE.US,D,20240213,000000,26.8,26.84,26.73,26.7792,8077,0
+ROE.US,D,20240214,000000,27.03,27.15,26.93,27.15,19820,0
+ROE.US,D,20240215,000000,27.3316,27.4484,27.3316,27.4102,2974,0
+ROE.US,D,20240216,000000,27.3,27.3815,27.1441,27.1441,21011,0
+ROE.US,D,20240220,000000,26.99,27.07,26.9255,27.07,2161,0
+ROE.US,D,20240221,000000,26.935,27.07,26.9131,27.07,4710,0
+ROE.US,D,20240222,000000,27.34,27.67,27.34,27.67,10174,0
+ROE.US,D,20240223,000000,27.6655,27.6655,27.6247,27.6247,4609,0
+ROE.US,D,20240226,000000,27.6403,27.66,27.618,27.618,1628,0
+ROE.US,D,20240227,000000,27.67,27.67,27.62,27.645,6509,0
+ROE.US,D,20240228,000000,27.91,27.91,27.59,27.5935,7031,0
+ROE.US,D,20240229,000000,27.78,27.7817,27.6899,27.7817,7197,0
+ROE.US,D,20240301,000000,27.8712,28.0928,27.8712,28.0928,5813,0
+ROE.US,D,20240304,000000,28.32,28.36,28.21,28.21,8007,0
+ROE.US,D,20240305,000000,28.0878,28.09,28.0443,28.0443,2516,0
+ROE.US,D,20240306,000000,28.27,28.2889,28.22,28.2807,4272,0
+ROE.US,D,20240307,000000,28.55,28.66,28.55,28.6437,3541,0
+ROE.US,D,20240308,000000,28.76,28.76,28.433,28.433,9018,0
+ROE.US,D,20240311,000000,28.19,28.43,28.19,28.4,7885,0
+ROE.US,D,20240312,000000,28.42,28.7089,28.42,28.7089,479,0
+ROE.US,D,20240313,000000,28.8099,28.81,28.7813,28.7828,11162,0
+ROE.US,D,20240314,000000,29.1,29.1,28.47,28.518,2779,0
+ROE.US,D,20240315,000000,28.42,28.5,28.3915,28.3915,8894,0
+ROE.US,D,20240318,000000,28.545,28.545,28.39,28.4111,51104,0
+ROE.US,D,20240319,000000,28.4,28.5883,28.4,28.5883,715,0
+ROE.US,D,20240320,000000,28.88,28.88,28.605,28.8284,1213,0
+ROE.US,D,20240321,000000,29.05,29.15,29.02,29.0616,14475,0
+ROE.US,D,20240322,000000,28.9595,28.99,28.905,28.9259,10463,0
+ROE.US,D,20240325,000000,28.94,28.94,28.81,28.81,4253,0
+ROE.US,D,20240326,000000,28.83,28.83,28.71,28.7126,5020,0
+ROE.US,D,20240327,000000,28.89,29.12,28.8701,29.12,2667,0
+ROE.US,D,20240328,000000,29.15,29.22,29.14,29.19,12934,0
+ROE.US,D,20240401,000000,29.14,29.14,29,29.0472,18931,0
+ROE.US,D,20240402,000000,28.71,28.75,28.685,28.7222,13036,0
+ROE.US,D,20240403,000000,28.74,28.88,28.74,28.8241,27630,0
+ROE.US,D,20240404,000000,29.02,29.04,28.4464,28.4854,4774,0
+ROE.US,D,20240405,000000,28.55,28.755,28.55,28.7044,14174,0
+ROE.US,D,20240408,000000,28.75,28.7722,28.67,28.67,2977,0
+ROE.US,D,20240409,000000,28.57,28.72,28.57,28.72,147,0
+ROE.US,D,20240410,000000,28.42,28.43,28.21,28.302,5548,0
+ROE.US,D,20240411,000000,28.23,28.25,28.222,28.222,4025,0
+ROE.US,D,20240412,000000,27.97,27.97,27.74,27.77,12725,0
+ROE.US,D,20240415,000000,28.14,28.14,27.5218,27.58,3386,0
+ROE.US,D,20240416,000000,27.47,27.61,27.47,27.55,6497,0
+ROE.US,D,20240417,000000,27.55,27.55,27.3,27.3,2755,0
+ROE.US,D,20240418,000000,27.43,27.43,27.3,27.32,879,0
+ROE.US,D,20240419,000000,27.375,27.375,27.15,27.15,12043,0
+ROE.US,D,20240422,000000,27.28,27.52,27.21,27.37,14683,0
+ROE.US,D,20240423,000000,27.63,27.72,27.63,27.6488,1189,0
+ROE.US,D,20240424,000000,27.77,27.77,27.63,27.77,1571,0
+ROE.US,D,20240425,000000,27.53,27.74,27.53,27.74,3499,0
+ROE.US,D,20240426,000000,28.09,28.09,27.8721,27.88,14726,0
+ROE.US,D,20240429,000000,27.99,28.0731,27.9802,28.0731,2706,0
+ROE.US,D,20240430,000000,27.86,27.87,27.6019,27.6019,32666,0
+ROE.US,D,20240501,000000,27.37,27.39,27.31,27.31,1900,0
+ROE.US,D,20240502,000000,27.29,27.55,27.29,27.55,622,0
+ROE.US,D,20240503,000000,27.6912,27.8251,27.6912,27.8251,8693,0
+ROE.US,D,20240506,000000,28.01,28.1027,28.01,28.1027,6982,0
+ROE.US,D,20240507,000000,28.17,28.1939,28.1,28.1277,1089,0
+ROE.US,D,20240508,000000,28.12,28.15,28.12,28.12,4195,0
+ROE.US,D,20240509,000000,28.2302,28.3,28.2302,28.3,1384,0
+ROE.US,D,20240510,000000,28.49,28.51,28.39,28.44,5793,0
+ROE.US,D,20240513,000000,28.48,28.53,28.37,28.37,5632,0
+ROE.US,D,20240514,000000,28.53,28.57,28.46,28.53,22419,0
+ROE.US,D,20240515,000000,28.77,28.95,28.75,28.95,980,0
+ROE.US,D,20240516,000000,28.89,28.89,28.75,28.78,1379,0
+ROE.US,D,20240517,000000,28.81,28.83,28.71,28.81,20211,0
+ROE.US,D,20240520,000000,28.87,28.97,28.861,28.8914,5845,0
+ROE.US,D,20240521,000000,28.8501,28.93,28.85,28.9161,12035,0
+ROE.US,D,20240522,000000,28.96,28.97,28.84,28.9,32399,0
+ROE.US,D,20240523,000000,28.78,28.7801,28.57,28.5784,2743,0
+ROE.US,D,20240524,000000,28.74,28.77,28.74,28.77,5641,0
+ROE.US,D,20240528,000000,28.7118,28.79,28.56,28.63,8597,0
+ROE.US,D,20240529,000000,28.3474,28.3474,28.27,28.27,365,0
+ROE.US,D,20240530,000000,28.32,28.48,28.32,28.36,19961,0
+ROE.US,D,20240531,000000,28.2844,28.6925,28.2844,28.6925,3886,0
+ROE.US,D,20240603,000000,28.7098,28.71,28.36,28.5588,7030,0
+ROE.US,D,20240604,000000,28.48,28.525,28.36,28.4693,1362,0
+ROE.US,D,20240605,000000,28.475,28.72,28.475,28.7092,4382,0
+ROE.US,D,20240606,000000,28.6782,28.68,28.6,28.68,32642,0
+ROE.US,D,20240607,000000,28.59,28.6,28.5872,28.5872,3176,0
+ROE.US,D,20240610,000000,28.72,28.76,28.5999,28.76,5934,0
+ROE.US,D,20240611,000000,28.58,28.66,28.46,28.66,884,0
+ROE.US,D,20240612,000000,29.0596,29.12,28.8228,28.9333,37596,0
+ROE.US,D,20240613,000000,28.8196,29.01,28.81,29.01,23276,0
+ROE.US,D,20240614,000000,28.73,28.8,28.7299,28.7712,1163,0
+ROE.US,D,20240617,000000,28.71,29.0833,28.71,29.0833,17995,0
+ROE.US,D,20240618,000000,29.1308,29.2748,29.1308,29.2748,28196,0
+ROE.US,D,20240620,000000,29.255,29.255,29.1628,29.1628,2431,0
+ROE.US,D,20240621,000000,29.12,29.2059,29.11,29.2059,15925,0
+ROE.US,D,20240624,000000,29.31,29.33,29.22,29.22,12592,0
+ROE.US,D,20240625,000000,29.16,29.16,29.0712,29.09,13965,0
+ROE.US,D,20240626,000000,28.9799,29.06,28.93,29.0425,41697,0
+ROE.US,D,20240627,000000,29,29.02,28.925,28.9573,7084,0
+ROE.US,D,20240628,000000,29.13,29.2549,28.99,29.0803,32181,0
+ROE.US,D,20240701,000000,28.9629,29.06,28.88,29.06,5479,0
+ROE.US,D,20240702,000000,28.925,29.06,28.9,29.06,11881,0
+ROE.US,D,20240703,000000,29.07,29.09,29.05,29.05,1248,0
+ROE.US,D,20240705,000000,29.17,29.17,28.98,29.04,964,0
+ROE.US,D,20240708,000000,29.46,29.46,29.1099,29.16,14030,0
+ROE.US,D,20240709,000000,29.0972,29.1698,29.0887,29.0887,14043,0
+ROE.US,D,20240710,000000,29.1323,29.407,29.1323,29.407,333,0
+ROE.US,D,20240711,000000,29.54,29.58,29.47,29.49,1429522,0
+ROE.US,D,20240712,000000,29.696,30,29.696,29.84,143415,0
+ROE.US,D,20240715,000000,29.94,30.1,29.9237,29.9237,9202,0
+ROE.US,D,20240716,000000,30.2195,30.43,30.12,30.4238,4226,0
+ROE.US,D,20240717,000000,30.26,30.27,30.02,30.05,13253,0
+ROE.US,D,20240718,000000,30.02,30.36,29.79,29.94,19814,0
+ROE.US,D,20240719,000000,29.9,29.9,29.49,29.51,5443,0
+ROE.US,D,20240722,000000,29.6,29.86,29.57,29.848,8385,0
+ROE.US,D,20240723,000000,29.72,29.78,29.67,29.6825,6629,0
+ROE.US,D,20240724,000000,29.445,29.445,29.226,29.226,16663,0
+ROE.US,D,20240725,000000,29.22,29.7025,29.22,29.23,13899,0
+ROE.US,D,20240726,000000,29.7,29.86,29.69,29.7217,7150,0
+ROE.US,D,20240729,000000,29.87,29.88,29.7901,29.7927,42675,0
+ROE.US,D,20240730,000000,29.91,29.952,29.69,29.8,6078,0
+ROE.US,D,20240731,000000,29.99,30.25,29.99,30.15,12640,0
+ROE.US,D,20240801,000000,30.15,30.15,29.39,29.5594,11532,0
+ROE.US,D,20240802,000000,29.08,29.18,28.72,29.04,44934,0
+ROE.US,D,20240805,000000,28.71,28.71,28.15,28.3,155644,0
+ROE.US,D,20240806,000000,28.32,28.91,28.32,28.5212,22435,0
+ROE.US,D,20240807,000000,28.95,28.95,28.25,28.26,29965,0
+ROE.US,D,20240808,000000,28.65,28.94,28.65,28.88,17659,0
+ROE.US,D,20240809,000000,28.835,29.05,28.75,29,3909,0
+ROE.US,D,20240812,000000,28.93,29.07,28.86,28.91,10716,0
+ROE.US,D,20240813,000000,28.92,29.37,28.92,29.32,5766,0
+ROE.US,D,20240814,000000,29.4,29.41,29.31,29.38,2619,0
+ROE.US,D,20240815,000000,29.7504,29.89,29.73,29.8,1832,0
+ROE.US,D,20240816,000000,29.8391,29.935,29.83,29.9088,13413,0
+ROE.US,D,20240819,000000,29.95,30.13,29.92,30.101,6646,0
+ROE.US,D,20240820,000000,30.13,30.15,29.99,30.03,44069,0
+ROE.US,D,20240821,000000,30.19,30.3055,30.18,30.3055,11929,0
+ROE.US,D,20240822,000000,30.23,30.2301,30.04,30.04,5868,0
+ROE.US,D,20240823,000000,30.2098,30.4776,30.2,30.4776,4437,0
+ROE.US,D,20240826,000000,30.6,30.6,30.34,30.38,19081,0
+ROE.US,D,20240827,000000,30.27,30.41,30.27,30.3748,24074,0
+ROE.US,D,20240828,000000,30.215,30.25,30.1099,30.2242,8751,0
+ROE.US,D,20240829,000000,30.37,30.48,30.23,30.2566,24555,0
+ROE.US,D,20240830,000000,30.44,30.57,30.36,30.57,1996,0
+ROE.US,D,20240903,000000,30.42,30.42,29.89,29.905,4461,0
+ROE.US,D,20240904,000000,29.93,30.06,29.865,29.9389,7516,0
+ROE.US,D,20240905,000000,29.54,29.6701,29.54,29.6346,26881,0
+ROE.US,D,20240906,000000,29.63,29.63,29.27,29.2845,50894,0
+ROE.US,D,20240909,000000,29.5158,29.7,29.455,29.6,6299,0
+ROE.US,D,20240910,000000,29.52,29.6058,29.38,29.6058,9365,0
+ROE.US,D,20240911,000000,29.31,29.7373,29.125,29.7373,2083,0
+ROE.US,D,20240912,000000,29.7,29.86,29.69,29.8557,8892,0
+ROE.US,D,20240913,000000,30.18,30.21,30.12,30.1806,9739,0
+ROE.US,D,20240916,000000,30.1701,30.2725,30.15,30.2725,3484,0
+ROE.US,D,20240917,000000,30.3,30.4197,30.17,30.23,24212,0
+ROE.US,D,20240918,000000,30.305,30.47,30.18,30.18,6898,0
+ROE.US,D,20240919,000000,30.58,30.7,30.56,30.64,3075,0
+ROE.US,D,20240920,000000,30.44,30.51,30.39,30.5018,6517,0
+ROE.US,D,20240923,000000,30.61,30.63,30.585,30.63,1973,0
+ROE.US,D,20240924,000000,30.66,30.67,30.58,30.6513,4878,0
+ROE.US,D,20240925,000000,30.6514,30.6514,30.5172,30.5172,3845,0
+ROE.US,D,20240926,000000,30.83,30.87,30.75,30.87,3211,0
+ROE.US,D,20240927,000000,30.82,30.82,30.71,30.71,2453,0
+ROE.US,D,20240930,000000,30.65,30.8044,30.51,30.8044,8550,0
+ROE.US,D,20241001,000000,30.54,30.7,30.46,30.6263,151162,0
+ROE.US,D,20241002,000000,30.65,30.78,30.65,30.6896,5117,0
+ROE.US,D,20241003,000000,30.57,30.6044,30.54,30.6044,1307,0
+ROE.US,D,20241004,000000,30.81,30.83,30.66,30.8239,23797,0
+ROE.US,D,20241007,000000,30.643,30.67,30.46,30.51,6645,0
+ROE.US,D,20241008,000000,30.5256,30.71,30.5256,30.6982,19691,0
+ROE.US,D,20241009,000000,30.82,30.93,30.8001,30.9221,50648,0
+ROE.US,D,20241010,000000,30.8,30.84,30.7,30.7611,19385,0
+ROE.US,D,20241011,000000,30.8825,31.08,30.8825,31.06,4991,0
+ROE.US,D,20241014,000000,31.22,31.39,31.2199,31.3572,2313,0
+ROE.US,D,20241015,000000,31.33,31.33,31.0401,31.0401,9064,0
+ROE.US,D,20241016,000000,31.07,31.21,31.07,31.1911,5962,0
+ROE.US,D,20241017,000000,31.27,31.3199,31.16,31.19,4900,0
+ROE.US,D,20241018,000000,31.2055,31.2603,31.2055,31.2603,5798,0
+ROE.US,D,20241021,000000,31.2309,31.235,30.96,31,4445,0
+ROE.US,D,20241022,000000,30.78,30.89,30.755,30.82,6956,0
+ROE.US,D,20241023,000000,30.86,30.86,30.64,30.7083,2691,0
+ROE.US,D,20241024,000000,30.715,30.72,30.68,30.7163,1832,0
+ROE.US,D,20241025,000000,30.722,30.8199,30.48,30.51,85851,0
+ROE.US,D,20241028,000000,30.69,30.72,30.615,30.6191,9739,0
+ROE.US,D,20241029,000000,30.51,30.655,30.51,30.6252,13429,0
+ROE.US,D,20241030,000000,30.46,30.5605,30.43,30.43,2443,0
+ROE.US,D,20241031,000000,30.33,30.33,30.16,30.16,3269,0
+ROE.US,D,20241101,000000,30.39,30.472,30.21,30.21,12755,0
+ROE.US,D,20241104,000000,30.25,30.35,30.2059,30.2059,11878,0
+ROE.US,D,20241105,000000,30.15,30.52,30.15,30.49,15997,0
+ROE.US,D,20241106,000000,31.007,31.23,30.96,31.21,18977,0
+ROE.US,D,20241107,000000,31.48,31.62,31.48,31.58,24117,0
+ROE.US,D,20241108,000000,31.635,31.78,31.635,31.78,9035,0
+ROE.US,D,20241111,000000,31.78,31.78,31.67,31.67,5457,0
+ROE.US,D,20241112,000000,31.68,31.68,31.435,31.5131,5161,0
+ROE.US,D,20241113,000000,31.52,31.59,31.4426,31.4426,8394,0
+ROE.US,D,20241114,000000,31.41,31.43,31.2581,31.2581,5293,0
+ROE.US,D,20241115,000000,30.99,30.99,30.9026,30.93,4435,0
+ROE.US,D,20241118,000000,31,31.1927,31,31.1559,6397,0
+ROE.US,D,20241119,000000,30.92,31.1901,30.92,31.14,9252,0
+ROE.US,D,20241120,000000,31.13,31.27,31.03,31.2466,6134,0
+ROE.US,D,20241121,000000,31.2414,31.68,31.2414,31.6156,17259,0
+ROE.US,D,20241122,000000,31.6898,31.7833,31.66,31.7833,17214,0
+ROE.US,D,20241125,000000,32.15,32.15,32,32,5455,0
+ROE.US,D,20241126,000000,32.0343,32.1711,32.0343,32.1711,10969,0
+ROE.US,D,20241127,000000,32.09,32.11,31.99,32.0653,32323,0
+ROE.US,D,20241129,000000,32.28,32.28,32.2554,32.2554,5857,0
+ROE.US,D,20241202,000000,32.41,32.41,32.22,32.32,19614,0
+ROE.US,D,20241203,000000,32.34,32.34,32.19,32.2503,24047,0
+ROE.US,D,20241204,000000,32.31,32.31,32.2296,32.28,23247,0
+ROE.US,D,20241205,000000,32.27,32.32,32.09,32.1053,150168,0
+ROE.US,D,20241206,000000,32.26,32.2999,32.1953,32.23,27896,0
+ROE.US,D,20241209,000000,32.32,32.32,31.9,31.9,12183,0
+ROE.US,D,20241210,000000,31.73,31.7503,31.617,31.617,6753,0
+ROE.US,D,20241211,000000,31.78,31.83,31.7499,31.78,7415,0
+ROE.US,D,20241212,000000,31.82,31.82,31.56,31.57,10377,0
+ROE.US,D,20241213,000000,31.66,31.6999,31.56,31.63,128245,0
+ROE.US,D,20241216,000000,31.66,31.77,31.6371,31.6371,18269,0
+ROE.US,D,20241217,000000,31.55,31.55,31.3615,31.4278,16389,0
+ROE.US,D,20241218,000000,31.51,31.51,30.52,30.52,14856,0
+ROE.US,D,20241219,000000,30.9,30.9,30.4,30.4,18687,0
+ROE.US,D,20241220,000000,30.2643,30.965,30.2643,30.7,15561,0
+ROE.US,D,20241223,000000,30.75,30.88,30.6,30.88,75129,0
+ROE.US,D,20241224,000000,30.95,31.16,30.89,31.1281,3891,0
+ROE.US,D,20241226,000000,31.04,31.22,31.04,31.1872,77135,0
+ROE.US,D,20241227,000000,30.88,30.9,30.76,30.9,5856,0
+ROE.US,D,20241230,000000,30.425,30.56,30.297,30.45,9585,0
+ROE.US,D,20241231,000000,30.5,30.545,30.3092,30.4,26420,0
+ROE.US,D,20250102,000000,30.54,30.68,30.203,30.41,18277,0
+ROE.US,D,20250103,000000,30.53,30.81,30.485,30.8,13379,0
+ROE.US,D,20250106,000000,31.01,31.1664,30.8926,30.93,46227,0
+ROE.US,D,20250107,000000,31,31,30.6968,30.73,10003,0
+ROE.US,D,20250108,000000,30.56,30.79,30.5,30.74,6038,0
+ROE.US,D,20250110,000000,30.5,30.5,30.28,30.28,19980,0
+ROE.US,D,20250113,000000,30.11,30.43,30.11,30.43,18045,0
+ROE.US,D,20250114,000000,30.5705,30.7199,30.49,30.69,400527,0
+ROE.US,D,20250115,000000,31.178,31.178,30.9903,31.08,6497,0
+ROE.US,D,20250116,000000,31.14,31.3,31.03,31.18,8542,0
+ROE.US,D,20250117,000000,31.47,31.5078,31.4164,31.47,18522,0
+ROE.US,D,20250121,000000,31.77,31.86,31.62,31.83,81826,0
+ROE.US,D,20250122,000000,32,32.07,31.98,32,16414,0
+ROE.US,D,20250123,000000,31.88,32.15,31.88,32.15,45781,0
+ROE.US,D,20250124,000000,32.085,32.1,31.98,32.05,17559,0
+ROE.US,D,20250127,000000,31.64,31.64,31.3399,31.52,40633,0
+ROE.US,D,20250128,000000,31.49,31.56,31.3201,31.51,14725,0
+ROE.US,D,20250129,000000,31.6199,31.69,31.39,31.5033,13423,0
+ROE.US,D,20250130,000000,31.78,31.97,31.75,31.89,45871,0
+ROE.US,D,20250131,000000,31.97,32.03,31.61,31.61,19182,0
+ROE.US,D,20250203,000000,31.1,31.571,31.1,31.4472,16727,0
+ROE.US,D,20250204,000000,31.3516,31.6,31.3516,31.573,17690,0
+ROE.US,D,20250205,000000,31.53,31.74,31.53,31.74,8341,0
+ROE.US,D,20250206,000000,31.72,31.8,31.62,31.74,29975,0
+ROE.US,D,20250207,000000,31.85,31.85,31.5,31.55,28932,0
+ROE.US,D,20250210,000000,31.79,31.79,31.5928,31.69,11081,0
+ROE.US,D,20250211,000000,31.588,31.6897,31.57,31.64,117067,0
+ROE.US,D,20250212,000000,31.38,31.5,31.3,31.41,98338,0
+ROE.US,D,20250213,000000,31.64,31.88,31.62,31.88,62850,0
+ROE.US,D,20250214,000000,31.93,31.94,31.815,31.84,25004,0
+ROE.US,D,20250218,000000,31.87,31.96,31.8,31.93,19914,0
+ROE.US,D,20250219,000000,31.82,32.09,31.82,32.06,20380,0
+ROE.US,D,20250220,000000,32.03,32.03,31.75,31.93,7903,0
+ROE.US,D,20250221,000000,31.88,31.88,31.21,31.22,34406,0
+ROE.US,D,20250224,000000,31.23,31.345,31.1225,31.23,11077,0
+ROE.US,D,20250225,000000,31.09,31.2473,30.995,31.07,12941,0
+ROE.US,D,20250226,000000,31.21,31.3104,31.0071,31.06,12056,0
+ROE.US,D,20250227,000000,31.132,31.132,30.54,30.55,12362,0
+ROE.US,D,20250228,000000,30.5,30.8687,30.365,30.8687,14772,0
+ROE.US,D,20250303,000000,31,31.0124,30.25,30.41,45481,0
+ROE.US,D,20250304,000000,29.96,30.4068,29.9,30.03,24346,0
+ROE.US,D,20250305,000000,30.06,30.4193,29.89,30.41,33248,0
+ROE.US,D,20250306,000000,29.9418,30.2447,29.827,29.9473,27015,0
+ROE.US,D,20250307,000000,29.8701,30.24,29.67,30.22,9217,0
+ROE.US,D,20250310,000000,29.885,30.03,29.34,29.6,13649,0
+ROE.US,D,20250311,000000,29.47,29.5279,29.07,29.2,63743,0
+ROE.US,D,20250312,000000,29.39,29.39,29.005,29.1825,367390,0
+ROE.US,D,20250313,000000,29.09,29.15,28.63,28.74,220336,0
+ROE.US,D,20250314,000000,28.9784,29.37,28.9402,29.3674,17433,0
+ROE.US,D,20250317,000000,29.5567,29.805,29.5301,29.7313,7083,0
+ROE.US,D,20250318,000000,29.49,29.5177,29.395,29.47,25325,0
+ROE.US,D,20250319,000000,29.43,29.88,29.43,29.7,23937,0
+ROE.US,D,20250320,000000,29.5,29.785,29.5,29.57,10315,0
+ROE.US,D,20250321,000000,29.3216,29.49,29.29,29.4667,6891,0
+ROE.US,D,20250324,000000,29.827,30.04,29.827,30.03,31850,0
+ROE.US,D,20250325,000000,30.08,30.1049,29.915,30.01,7801,0
+ROE.US,D,20250326,000000,30.07,30.07,29.751,29.77,11885,0
+ROE.US,D,20250327,000000,29.69,29.84,29.63,29.6453,23723,0
+ROE.US,D,20250328,000000,29.43,29.43,29.021,29.05,5247,0
+ROE.US,D,20250331,000000,28.74,29.37,28.67,29.27,17627,0
+ROE.US,D,20250401,000000,29.155,29.415,29.125,29.37,24264,0
+ROE.US,D,20250402,000000,29.3,29.705,29.28,29.6546,2897,0
+ROE.US,D,20250403,000000,28.52,28.555,28.14,28.14,81068,0
+ROE.US,D,20250404,000000,27.4,27.4,26.49,26.54,64883,0
+ROE.US,D,20250407,000000,25.59,26.6368,25.42,26.47,43408,0
+ROE.US,D,20250408,000000,27.29,27.45,25.78,26.03,20104,0
+ROE.US,D,20250409,000000,26.07,28.43,25.82,28.33,26549,0
+ROE.US,D,20250410,000000,27.735,27.735,26.69,27.42,83614,0
+ROE.US,D,20250411,000000,27.13,27.81,27.13,27.81,14736,0
+ROE.US,D,20250414,000000,27.98,28.2,27.79,28.05,17250,0
+ROE.US,D,20250415,000000,28.16,28.33,28.02,28.05,19161,0
+ROE.US,D,20250416,000000,27.87,28.02,27.36,27.61,70274,0
+ROE.US,D,20250417,000000,27.68,27.86,27.61,27.69,28719,0
+ROE.US,D,20250421,000000,27.43,27.43,26.71,27.03,13197,0
+ROE.US,D,20250422,000000,27.33,27.75,27.33,27.7218,52671,0
+ROE.US,D,20250423,000000,28.36,28.6338,28.05,28.15,28989,0
+ROE.US,D,20250424,000000,28.3,28.82,28.3,28.82,46017,0
+ROE.US,D,20250425,000000,28.75,28.9148,28.6428,28.89,14817,0
+ROE.US,D,20250428,000000,28.98,29.1052,28.98,29.06,7742,0
+ROE.US,D,20250429,000000,29.05,29.2787,28.9619,29.2,25544,0
+ROE.US,D,20250430,000000,28.65,29.33,28.65,29.2935,16889,0
+ROE.US,D,20250501,000000,29.48,29.59,29.31,29.31,7504,0
+ROE.US,D,20250502,000000,29.74,29.9197,29.7,29.84,13870,0
+ROE.US,D,20250505,000000,29.66,29.93,29.66,29.78,28238,0
+ROE.US,D,20250506,000000,29.48,29.7644,29.48,29.61,11311,0
+ROE.US,D,20250507,000000,29.7,29.7904,29.54,29.78,24108,0
+ROE.US,D,20250508,000000,29.844,30.0901,29.83,29.8403,9839,0
+ROE.US,D,20250509,000000,30.02,30.02,29.81,29.85,11366,0
+ROE.US,D,20250512,000000,30.81,30.93,30.6401,30.93,19164,0
+ROE.US,D,20250513,000000,30.9859,31.3,30.9859,31.2288,35658,0
+ROE.US,D,20250514,000000,31.14,31.14,31.04,31.05,6365,0
+ROE.US,D,20250515,000000,30.97,31.28,30.97,31.28,27694,0
+ROE.US,D,20250516,000000,31.2276,31.4854,31.22,31.4854,16913,0
+ROE.US,D,20250519,000000,31.19,31.4999,31.19,31.4409,18328,0
+ROE.US,D,20250520,000000,31.35,31.41,31.24,31.35,14849,0
+ROE.US,D,20250521,000000,31.06,31.18,30.71,30.75,30983,0
+ROE.US,D,20250522,000000,30.65,30.76,30.545,30.58,21877,0
+ROE.US,D,20250523,000000,30.28,30.54,30.26,30.44,16530,0
+ROE.US,D,20250527,000000,30.83,31.03,30.83,31.03,10523,0
+ROE.US,D,20250528,000000,30.97,30.97,30.77,30.8,15298,0
+ROE.US,D,20250529,000000,31.03,31.03,30.67,30.77,12083,0
+ROE.US,D,20250530,000000,30.62,30.81,30.62,30.8,6789,0
+ROE.US,D,20250602,000000,30.75,30.88,30.483,30.88,35951,0
+ROE.US,D,20250603,000000,30.91,31.199,30.8703,31.1896,9159,0
+ROE.US,D,20250604,000000,31.21,31.27,31.12,31.16,11642,0
+ROE.US,D,20250605,000000,31.169,31.2428,31,31.09,4809,0
+ROE.US,D,20250606,000000,31.38,31.41,31.28,31.3872,8784,0
+ROE.US,D,20250609,000000,31.41,31.44,31.29,31.29,5021,0
+ROE.US,D,20250610,000000,31.364,31.45,31.3351,31.45,6752,0
+ROE.US,D,20250611,000000,31.5,31.54,31.33,31.41,6344,0
+ROE.US,D,20250612,000000,31.36,31.58,31.36,31.58,26217,0
+ROE.US,D,20250613,000000,31.26,31.43,31.093,31.14,17294,0
+ROE.US,D,20250616,000000,31.44,31.54,31.42,31.48,4148,0
+ROE.US,D,20250617,000000,31.34,31.39,31.09,31.11,13522,0
+ROE.US,D,20250618,000000,31.22,31.3057,31.12,31.14,12283,0
+ROE.US,D,20250620,000000,31.165,31.18,30.96,31.0375,12711,0
+ROE.US,D,20250623,000000,31.268,31.39,31,31.39,4388,0
+ROE.US,D,20250624,000000,31.57,31.78,31.57,31.7721,4322,0
+ROE.US,D,20250625,000000,31.82,31.82,31.6302,31.6388,12331,0
+ROE.US,D,20250626,000000,31.7773,31.89,31.6123,31.6123,16510,0
+ROE.US,D,20250627,000000,31.73,32.09,31.73,31.98,9349,0
+ROE.US,D,20250630,000000,32.08,32.22,32.05,32.21,7024,0
+ROE.US,D,20250701,000000,32.18,32.325,32.16,32.3,8642,0
+ROE.US,D,20250702,000000,32.2465,32.39,32.215,32.38,10732,0
+ROE.US,D,20250703,000000,32.47,32.7153,32.47,32.6704,47247,0
+ROE.US,D,20250707,000000,32.57,32.6,32.2834,32.3778,15021,0
+ROE.US,D,20250708,000000,32.385,32.41,32.33,32.38,106465,0
+ROE.US,D,20250709,000000,32.46,32.46,32.2672,32.423,6518,0
+ROE.US,D,20250710,000000,32.42,32.48,32.3635,32.38,14271,0
+ROE.US,D,20250711,000000,32.25,32.25,32.1834,32.23,28621,0
+ROE.US,D,20250714,000000,32.144,32.2795,32.144,32.26,17279,0
+ROE.US,D,20250715,000000,32.2907,32.2907,31.93,31.93,117342,0
+ROE.US,D,20250716,000000,32.0065,32.0671,31.68,32.0659,34937,0
+ROE.US,D,20250717,000000,32.1418,32.3232,32.1418,32.3199,9786,0
+ROE.US,D,20250718,000000,32.4,32.4,32.3103,32.35,9654,0
+ROE.US,D,20250721,000000,32.48,32.52,32.3332,32.3332,4610,0
+ROE.US,D,20250722,000000,32.3468,32.4992,32.3468,32.4933,15528,0
+ROE.US,D,20250723,000000,32.6492,32.7615,32.63,32.7615,33297,0
+ROE.US,D,20250724,000000,32.675,32.72,32.62,32.6559,9379,0
+ROE.US,D,20250725,000000,32.65,32.8,32.65,32.7922,11299,0
+ROE.US,D,20250728,000000,32.78,32.86,32.735,32.8126,25242,0
+ROE.US,D,20250729,000000,32.85,32.92,32.755,32.7846,23074,0
+ROE.US,D,20250730,000000,32.77,32.8434,32.53,32.6726,23958,0
+ROE.US,D,20250731,000000,32.7053,32.7851,32.33,32.3701,25117,0
+ROE.US,D,20250801,000000,32.08,32.12,31.85,32.0491,10940,0
+ROE.US,D,20250804,000000,32.38,32.5622,32.38,32.5622,7233,0
+ROE.US,D,20250805,000000,32.58,32.6101,32.2801,32.3712,11150,0
+ROE.US,D,20250806,000000,32.47,32.55,32.47,32.5253,10106,0
+ROE.US,D,20250807,000000,32.7599,32.7599,32.23,32.3503,9977,0
+ROE.US,D,20250808,000000,32.46,32.6195,32.46,32.5377,6664,0
+ROE.US,D,20250811,000000,32.71,32.71,32.4768,32.4768,16098,0
+ROE.US,D,20250812,000000,32.7514,32.9816,32.7514,32.9816,20912,0
+ROE.US,D,20250813,000000,33.1153,33.21,33.01,33.196,34921,0
+ROE.US,D,20250814,000000,33.05,33.09,32.95,33.0892,9601,0
+ROE.US,D,20250815,000000,33,33,32.9059,32.9059,5342,0
+ROE.US,D,20250818,000000,32.95,33.02,32.95,33.0154,16255,0
+ROE.US,D,20250819,000000,33.0596,33.11,32.93,32.9682,152312,0
+ROE.US,D,20250820,000000,32.84,32.9678,32.74,32.9678,8751,0
+ROE.US,D,20250821,000000,32.76,32.91,32.74,32.7914,12678,0
+ROE.US,D,20250822,000000,33.36,33.414,33.2517,33.2517,1791,0
+ROE.US,D,20250825,000000,33.2,33.21,33.12,33.1434,6016,0
+ROE.US,D,20250826,000000,33.125,33.2111,33.125,33.2111,1576,0
+ROE.US,D,20250827,000000,33.24,33.3381,33.24,33.3125,3567,0
+ROE.US,D,20250828,000000,33.3215,33.4231,33.31,33.4231,23674,0
+ROE.US,D,20250829,000000,33.21,33.2508,33.17,33.2508,6351,0
+ROE.US,D,20250902,000000,32.87,33.1141,32.87,33.1141,15597,0
+ROE.US,D,20250903,000000,33.16,33.162,33.02,33.1577,7279,0
+ROE.US,D,20250904,000000,33.2122,33.5314,33.2122,33.5314,8040,0
+ROE.US,D,20250905,000000,33.8185,33.8185,33.34,33.5718,258571,0
+ROE.US,D,20250908,000000,33.7,33.7,33.49,33.6875,16018,0
+ROE.US,D,20250909,000000,33.6625,33.72,33.531,33.7131,14646,0
+ROE.US,D,20250910,000000,33.9,33.96,33.75,33.8,10211,0
+ROE.US,D,20250911,000000,34.0323,34.1684,34.03,34.1601,10342,0
+ROE.US,D,20250912,000000,34.085,34.085,33.91,33.9126,17826,0
+ROE.US,D,20250915,000000,34.03,34.1,34.0286,34.041,3971,0
+ROE.US,D,20250916,000000,34.06,34.06,33.87,33.9599,14713,0
+ROE.US,D,20250917,000000,34.03,34.1833,33.9015,34.0247,22689,0
+ROE.US,D,20250918,000000,34.35,34.35,34.26,34.29,5829,0
+ROE.US,D,20250919,000000,34.31,34.38,34.2,34.38,14228,0
+ROE.US,D,20250922,000000,34.31,34.5904,34.31,34.5859,9415,0
+ROE.US,D,20250923,000000,34.66,34.7197,34.46,34.54,19778,0
+ROE.US,D,20250924,000000,34.53,34.56,34.34,34.3671,9549,0
+ROE.US,D,20250925,000000,33.991,34.14,33.9587,34.1167,13327,0
+ROE.US,D,20250926,000000,34.23,34.47,34.23,34.4605,29744,0
+ROE.US,D,20250929,000000,34.4499,34.4605,34.36,34.3853,85426,0
+ROE.US,D,20250930,000000,34.5691,34.59,34.35,34.5738,16668,0
+ROE.US,D,20251001,000000,34.53,34.83,34.53,34.8128,19956,0
+ROE.US,D,20251002,000000,34.9699,34.975,34.6118,34.8109,19193,0
+ROE.US,D,20251003,000000,34.851,34.9557,34.7589,34.7589,11531,0
+ROE.US,D,20251006,000000,35.04,35.04,34.8092,34.8092,12133,0
+ROE.US,D,20251007,000000,34.7375,34.7425,34.488,34.5175,28791,0
+ROE.US,D,20251008,000000,34.66,34.8851,34.5588,34.8851,12375,0
+ROE.US,D,20251009,000000,34.8013,34.87,34.51,34.5986,6828,0
+ROE.US,D,20251010,000000,34.705,34.705,33.6066,33.6066,14802,0
+ROE.US,D,20251013,000000,34.159,34.2628,34.095,34.2206,6905,0
+ROE.US,D,20251014,000000,33.91,34.46,33.8,34.2701,14889,0
+ROE.US,D,20251015,000000,34.538,34.66,34.179,34.484,9647,0
+ROE.US,D,20251016,000000,34.4478,34.52,34.16,34.2237,14201,0
+ROE.US,D,20251017,000000,34.12,34.2295,34.017,34.1903,75330,0
+ROE.US,D,20251020,000000,34.4942,34.495,34.37,34.4386,15868,0
+ROE.US,D,20251021,000000,34.24,34.45,34.235,34.4086,183487,0
+ROE.US,D,20251022,000000,34.23,34.23,33.91,34.1541,51680,0
+ROE.US,D,20251023,000000,34.375,34.64,34.375,34.5957,32812,0
+ROE.US,D,20251024,000000,35.01,35.02,34.8534,34.8534,36552,0
+ROE.US,D,20251027,000000,35.1,35.1,34.99,35.0714,6686,0
+ROE.US,D,20251028,000000,35.06,35.06,34.81,34.8906,24513,0
+ROE.US,D,20251029,000000,35.12,35.1921,34.88,34.9424,17346,0
+ROE.US,D,20251030,000000,34.83,35.1,34.6903,34.7127,32467,0
+ROE.US,D,20251031,000000,34.92,34.99,34.72,34.9209,19190,0
+ROE.US,D,20251103,000000,35.1,35.1,34.63,34.8945,87811,0
+ROE.US,D,20251104,000000,34.43,34.7301,34.4,34.4453,8191,0
+ROE.US,D,20251105,000000,34.69,35.07,34.6826,34.9107,15161,0
+ROE.US,D,20251106,000000,34.75,34.75,34.415,34.5344,5834,0
+ROE.US,D,20251107,000000,34.165,34.6188,34.084,34.6188,4917,0
+ROE.US,D,20251110,000000,34.94,35.1499,34.76,35.0647,9905,0
+ROE.US,D,20251111,000000,34.97,35.01,34.875,34.9544,3177,0
+ROE.US,D,20251112,000000,35.13,35.18,35.04,35.0709,14552,0
+ROE.US,D,20251113,000000,34.84,34.92,34.31,34.36,36192,0
+ROE.US,D,20251114,000000,34.37,34.4765,34.2757,34.2757,9562,0
+ROE.US,D,20251117,000000,34.22,34.4101,33.75,33.8844,27168,0
+ROE.US,D,20251118,000000,33.76,33.98,33.52,33.7651,13060,0
+ROE.US,D,20251119,000000,33.73,34.04,33.73,33.8618,301463,0
+ROE.US,D,20251120,000000,34.39,34.41,33.1138,33.1138,23205,0
+ROE.US,D,20251121,000000,33.25,33.8499,33.23,33.6249,11604,0
+ROE.US,D,20251124,000000,34,34.243,33.955,34.1655,22854,0
+ROE.US,D,20251125,000000,34.205,34.58,34.18,34.5358,8997,0
+ROE.US,D,20251126,000000,34.7608,35.0454,34.7359,34.9044,8623,0
+ROE.US,D,20251128,000000,34.96,35.125,34.96,35.1144,2940,0
+ROE.US,D,20251201,000000,34.9966,35.15,34.9224,34.9224,8624,0
+ROE.US,D,20251202,000000,35.125,35.18,34.91,35.0455,21503,0
+ROE.US,D,20251203,000000,35.12,35.21,34.9499,35.1894,12833,0
+ROE.US,D,20251204,000000,35.15,35.35,35.1,35.2551,15671,0
+ROE.US,D,20251205,000000,35.38,35.54,35.38,35.4251,5936,0
+ROE.US,D,20251208,000000,35.52,35.52,35.3731,35.3731,31343,0
+ROE.US,D,20251209,000000,35.39,35.59,35.39,35.4074,12583,0
+ROE.US,D,20251210,000000,35.44,35.9635,35.44,35.9,13585,0
+ROE.US,D,20251211,000000,35.82,36.1237,35.77,36.0924,12557,0
+ROE.US,D,20251212,000000,35.96,35.96,35.349,35.4073,12774,0
+ROE.US,D,20251215,000000,35.63,35.63,35.4606,35.4798,15104,0
+ROE.US,D,20251216,000000,35.3834,35.51,35.1516,35.2998,22891,0
+ROE.US,D,20251217,000000,35.37,35.37,34.87,34.8766,9310,0
+ROE.US,D,20251218,000000,35.34,35.4913,35.1599,35.1925,9352,0
+ROE.US,D,20251219,000000,35.48,35.6699,35.48,35.5593,6784,0
+ROE.US,D,20251222,000000,35.8304,35.89,35.76,35.8095,10507,0
+ROE.US,D,20251223,000000,35.69,35.75,35.6,35.7408,25478,0
+ROE.US,D,20251224,000000,35.78,35.91,35.78,35.9016,6781,0
+ROE.US,D,20251226,000000,35.9,35.929,35.85,35.9028,4564,0
+ROE.US,D,20251229,000000,35.85,35.85,35.66,35.7,9255,0
+ROE.US,D,20251230,000000,35.73,35.73,35.6403,35.6403,8122,0
+ROE.US,D,20251231,000000,35.52,35.524,35.27,35.27,8098,0
+ROE.US,D,20260102,000000,35.53,35.76,35.53,35.74,659037,0
+ROE.US,D,20260105,000000,35.96,36.04,35.8701,35.9661,15406,0
+ROE.US,D,20260106,000000,35.974,36.459,35.974,36.435,9402,0
+ROE.US,D,20260107,000000,36.175,36.175,35.9988,36.0244,86817,0
+ROE.US,D,20260108,000000,35.91,36,35.8701,35.9593,38641,0
+ROE.US,D,20260109,000000,36.16,36.45,36.16,36.3924,37797,0
+ROE.US,D,20260112,000000,36.3,36.6784,36.3,36.6548,35233,0
+ROE.US,D,20260113,000000,36.77,36.77,36.54,36.5979,38066,0
+ROE.US,D,20260114,000000,36.58,36.61,36.35,36.5885,15151,0
+ROE.US,D,20260115,000000,36.93,37.065,36.8289,36.8289,23018,0
+ROE.US,D,20260116,000000,36.88,36.91,36.6801,36.7559,11248,0
+ROE.US,D,20260120,000000,36.17,36.5199,36.12,36.15,39695,0
+ROE.US,D,20260121,000000,36.46,36.6085,36.2899,36.59,6991,0
+ROE.US,D,20260122,000000,36.9,36.9299,36.55,36.69,17502,0
+ROE.US,D,20260123,000000,36.545,36.625,36.41,36.55,15980,0
+ROE.US,D,20260126,000000,36.61,36.84,36.61,36.77,35267,0
+ROE.US,D,20260127,000000,36.835,36.95,36.8256,36.89,22972,0
+ROE.US,D,20260128,000000,37.1143,37.14,37.05,37.11,25288,0
+ROE.US,D,20260129,000000,37.2101,37.2101,36.67,37.07,48188,0
+ROE.US,D,20260130,000000,36.88,36.88,36.36,36.524,16887,0
+ROE.US,D,20260202,000000,36.39,37,36.39,36.9543,19176,0
+ROE.US,D,20260203,000000,37,37.021,36.5,36.8675,19377,0
+ROE.US,D,20260204,000000,36.88,36.88,36.12,36.4674,33632,0
+ROE.US,D,20260205,000000,36.5,36.5,36.18,36.2825,13422,0
+ROE.US,D,20260206,000000,36.955,37.37,36.89,37.3341,38705,0
+ROE.US,D,20260209,000000,37.22,37.515,37.22,37.3862,22300,0
+ROE.US,D,20260210,000000,37.47,37.5,37.3345,37.3345,19806,0
+ROE.US,D,20260211,000000,37.76,37.77,37.425,37.7565,18114,0
+ROE.US,D,20260212,000000,38,38,37.05,37.0827,9429,0
+ROE.US,D,20260213,000000,37.1,37.6942,37.1,37.5184,8134,0
+ROE.US,D,20260217,000000,37.41,37.6799,37.17,37.5308,84537,0
+ROE.US,D,20260218,000000,37.595,37.9,37.54,37.69,22702,0
diff --git a/daily/us/nasdaq etfs/rth.us.txt b/daily/us/nasdaq etfs/rth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0acbd3431737604d4e5282072716cb14520b6435
--- /dev/null
+++ b/daily/us/nasdaq etfs/rth.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RTH.US,D,20050225,000000,26.386,26.591,26.341,26.591,3510564,0
+RTH.US,D,20050228,000000,26.581,26.717,26.453,26.562,8273158,0
+RTH.US,D,20050301,000000,26.66,26.838,26.66,26.838,5974561,0
+RTH.US,D,20050302,000000,26.693,26.934,26.609,26.751,5420802,0
+RTH.US,D,20050303,000000,26.888,27.097,26.888,26.971,10342638,0
+RTH.US,D,20050304,000000,27.043,27.144,27.002,27.1,8155356,0
+RTH.US,D,20050307,000000,27.06,27.204,26.944,27.014,6800920,0
+RTH.US,D,20050308,000000,26.971,27.043,26.881,26.905,4154387,0
+RTH.US,D,20050309,000000,26.844,26.893,26.733,26.811,9141639,0
+RTH.US,D,20050310,000000,26.841,26.934,26.751,26.847,4293086,0
+RTH.US,D,20050311,000000,26.874,26.928,26.751,26.83,2930094,0
+RTH.US,D,20050314,000000,26.885,26.928,26.736,26.89,8977601,0
+RTH.US,D,20050315,000000,27.028,27.028,26.736,26.742,5950585,0
+RTH.US,D,20050316,000000,26.622,26.653,26.401,26.49,8782049,0
+RTH.US,D,20050317,000000,26.482,26.684,26.406,26.646,8801218,0
+RTH.US,D,20050318,000000,26.648,26.681,26.41,26.493,9002588,0
+RTH.US,D,20050321,000000,26.45,26.456,26.152,26.295,9992652,0
+RTH.US,D,20050322,000000,26.35,26.499,26.19,26.222,14572370,0
+RTH.US,D,20050323,000000,26.152,26.325,25.976,26.134,21400003,0
+RTH.US,D,20050324,000000,26.178,26.282,26.056,26.193,6598174,0
+RTH.US,D,20050328,000000,26.235,26.487,26.232,26.377,9324505,0
+RTH.US,D,20050329,000000,26.261,26.412,26.07,26.111,6755022,0
+RTH.US,D,20050330,000000,26.178,26.479,26.178,26.403,9724505,0
+RTH.US,D,20050331,000000,26.316,26.412,26.219,26.232,8805331,0
+RTH.US,D,20050401,000000,26.105,26.301,25.606,25.778,26521158,0
+RTH.US,D,20050404,000000,26.122,26.137,25.576,26.026,10901203,0
+RTH.US,D,20050405,000000,26.033,26.278,26.009,26.222,13318628,0
+RTH.US,D,20050406,000000,26.306,26.328,26.094,26.096,11053246,0
+RTH.US,D,20050407,000000,26.026,26.137,25.763,26.111,15404888,0
+RTH.US,D,20050408,000000,26.023,26.118,25.669,25.669,5396843,0
+RTH.US,D,20050411,000000,25.91,25.971,25.758,25.861,4095141,0
+RTH.US,D,20050412,000000,25.763,26.158,25.653,26.059,12701508,0
+RTH.US,D,20050413,000000,26,26.132,25.819,25.858,9470750,0
+RTH.US,D,20050414,000000,25.839,25.874,25.553,25.571,8104664,0
+RTH.US,D,20050415,000000,25.019,25.488,25.019,25.118,18575732,0
+RTH.US,D,20050418,000000,25.161,25.315,25.089,25.235,10252237,0
+RTH.US,D,20050419,000000,25.12,25.399,24.99,25.194,14671004,0
+RTH.US,D,20050420,000000,24.955,25.154,24.64,24.803,19376060,0
+RTH.US,D,20050421,000000,25.035,25.229,24.946,25.175,10077581,0
+RTH.US,D,20050422,000000,24.984,25.001,24.62,24.721,16511036,0
+RTH.US,D,20050425,000000,24.876,25.11,24.841,24.968,7372137,0
+RTH.US,D,20050426,000000,24.684,25.205,24.63,24.92,8120079,0
+RTH.US,D,20050427,000000,24.684,25.154,24.61,25.001,11305640,0
+RTH.US,D,20050428,000000,24.696,25.118,24.692,24.733,9487519,0
+RTH.US,D,20050429,000000,24.825,24.859,24.316,24.704,31082375,0
+RTH.US,D,20050502,000000,24.846,25.11,24.844,25.11,13860737,0
+RTH.US,D,20050503,000000,25.104,25.372,24.952,25.255,20669871,0
+RTH.US,D,20050504,000000,25.241,25.473,25.229,25.399,16210703,0
+RTH.US,D,20050505,000000,25.448,25.74,25.377,25.461,9070413,0
+RTH.US,D,20050506,000000,25.574,25.712,25.455,25.539,8051249,0
+RTH.US,D,20050509,000000,25.518,25.729,25.446,25.709,3395494,0
+RTH.US,D,20050510,000000,25.626,25.626,25.334,25.399,7101607,0
+RTH.US,D,20050511,000000,25.536,25.549,25.078,25.479,14630243,0
+RTH.US,D,20050512,000000,25.148,25.541,25.148,25.255,10693668,0
+RTH.US,D,20050513,000000,25.232,25.311,24.963,25.107,12421374,0
+RTH.US,D,20050516,000000,25.219,25.672,25.219,25.672,10905298,0
+RTH.US,D,20050517,000000,25.791,26.086,25.787,26.061,20011677,0
+RTH.US,D,20050518,000000,26.166,26.578,26.163,26.578,10170723,0
+RTH.US,D,20050519,000000,26.568,26.693,26.49,26.678,12126514,0
+RTH.US,D,20050520,000000,26.562,26.574,26.321,26.446,11454954,0
+RTH.US,D,20050523,000000,26.578,26.723,26.562,26.653,4247881,0
+RTH.US,D,20050524,000000,26.369,26.591,26.366,26.532,5815316,0
+RTH.US,D,20050525,000000,26.44,26.484,26.301,26.431,9161837,0
+RTH.US,D,20050526,000000,26.484,26.616,26.422,26.591,6120110,0
+RTH.US,D,20050527,000000,26.565,26.606,26.482,26.496,2966397,0
+RTH.US,D,20050531,000000,26.505,26.532,26.377,26.377,3194807,0
+RTH.US,D,20050601,000000,26.462,26.792,26.462,26.693,8803273,0
+RTH.US,D,20050602,000000,26.723,27.043,26.723,27.014,5541003,0
+RTH.US,D,20050603,000000,26.984,27.014,26.594,26.637,5456079,0
+RTH.US,D,20050606,000000,26.687,26.888,26.656,26.847,3620833,0
+RTH.US,D,20050607,000000,26.968,27.227,26.937,26.968,6588254,0
+RTH.US,D,20050608,000000,26.871,27.011,26.756,26.771,6365315,0
+RTH.US,D,20050609,000000,26.66,27.067,26.66,26.931,4272541,0
+RTH.US,D,20050610,000000,26.984,27.02,26.767,26.921,4316368,0
+RTH.US,D,20050613,000000,26.928,27.141,26.868,26.984,5629007,0
+RTH.US,D,20050614,000000,27.043,27.632,27.043,27.538,7356034,0
+RTH.US,D,20050615,000000,27.685,27.709,27.252,27.657,12421717,0
+RTH.US,D,20050616,000000,27.565,27.763,27.493,27.591,7173173,0
+RTH.US,D,20050617,000000,27.719,27.761,27.443,27.522,6815973,0
+RTH.US,D,20050620,000000,26.971,27.481,26.968,27.429,5608128,0
+RTH.US,D,20050621,000000,27.579,27.591,27.349,27.429,3204413,0
+RTH.US,D,20050622,000000,27.579,27.579,27.324,27.496,4489317,0
+RTH.US,D,20050623,000000,27.488,27.601,27.094,27.106,7349536,0
+RTH.US,D,20050624,000000,27.028,27.028,26.739,26.765,11795019,0
+RTH.US,D,20050627,000000,26.83,27.051,26.83,26.914,7961516,0
+RTH.US,D,20050628,000000,27.07,27.41,26.959,27.349,8089258,0
+RTH.US,D,20050629,000000,27.366,27.538,27.221,27.264,6429004,0
+RTH.US,D,20050630,000000,27.433,27.484,27.07,27.083,5167728,0
+RTH.US,D,20050701,000000,27.192,27.257,27.074,27.192,5107793,0
+RTH.US,D,20050705,000000,27.239,27.811,27.239,27.746,8433427,0
+RTH.US,D,20050706,000000,27.665,27.746,27.435,27.562,8689245,0
+RTH.US,D,20050707,000000,27.44,27.726,27.383,27.657,6411196,0
+RTH.US,D,20050708,000000,27.632,28.063,27.619,28.032,12176865,0
+RTH.US,D,20050711,000000,28.05,28.211,27.975,28.135,2831460,0
+RTH.US,D,20050712,000000,28.173,28.576,28.173,28.493,7809459,0
+RTH.US,D,20050713,000000,28.464,28.52,28.258,28.307,5940316,0
+RTH.US,D,20050714,000000,28.523,28.712,28.312,28.447,6093056,0
+RTH.US,D,20050715,000000,28.424,28.589,28.316,28.527,4029049,0
+RTH.US,D,20050718,000000,28.484,28.73,28.477,28.696,4737943,0
+RTH.US,D,20050719,000000,28.792,28.953,28.656,28.917,6025239,0
+RTH.US,D,20050720,000000,28.847,29.108,28.653,29.09,7958096,0
+RTH.US,D,20050721,000000,28.856,28.897,28.553,28.626,12997048,0
+RTH.US,D,20050722,000000,28.586,28.853,28.542,28.83,4153354,0
+RTH.US,D,20050725,000000,29.022,29.022,28.594,28.594,11953224,0
+RTH.US,D,20050726,000000,28.57,28.922,28.041,28.858,4856773,0
+RTH.US,D,20050727,000000,28.914,29.059,28.765,29.046,5996821,0
+RTH.US,D,20050728,000000,29.121,29.353,29.083,29.314,4934836,0
+RTH.US,D,20050729,000000,29.239,29.365,29.055,29.074,4922869,0
+RTH.US,D,20050801,000000,29.105,29.406,28.899,29.046,5118756,0
+RTH.US,D,20050802,000000,28.94,29.088,28.903,29.022,5231763,0
+RTH.US,D,20050803,000000,28.914,28.947,28.813,28.934,11733714,0
+RTH.US,D,20050804,000000,28.639,28.696,28.211,28.404,20264401,0
+RTH.US,D,20050805,000000,28.371,28.404,28.133,28.202,10359071,0
+RTH.US,D,20050808,000000,28.316,28.356,28.075,28.113,10011827,0
+RTH.US,D,20050809,000000,28.278,28.509,28.248,28.421,11436111,0
+RTH.US,D,20050810,000000,28.57,28.853,28.327,28.401,16749380,0
+RTH.US,D,20050811,000000,28.567,28.626,28.198,28.371,12514869,0
+RTH.US,D,20050812,000000,28.359,28.474,28.133,28.387,12775482,0
+RTH.US,D,20050815,000000,28.57,28.668,28.19,28.586,11855973,0
+RTH.US,D,20050816,000000,28.387,28.387,27.9,27.907,17506908,0
+RTH.US,D,20050817,000000,27.827,28.179,27.749,27.942,13965198,0
+RTH.US,D,20050818,000000,27.638,27.993,27.638,27.949,9457373,0
+RTH.US,D,20050819,000000,28.018,28.018,27.648,27.651,17981563,0
+RTH.US,D,20050822,000000,27.651,27.887,27.449,27.676,15833986,0
+RTH.US,D,20050823,000000,27.719,27.755,27.501,27.597,5536209,0
+RTH.US,D,20050824,000000,27.545,27.668,27.217,27.249,13398072,0
+RTH.US,D,20050825,000000,27.368,27.507,27.291,27.398,7429675,0
+RTH.US,D,20050826,000000,27.39,27.41,27.147,27.195,12759384,0
+RTH.US,D,20050829,000000,27.151,27.504,27.083,27.457,12989165,0
+RTH.US,D,20050830,000000,27.339,27.339,26.777,27.022,24579741,0
+RTH.US,D,20050831,000000,27.043,27.212,26.73,27.186,26277994,0
+RTH.US,D,20050901,000000,27.236,27.446,26.888,27.014,25621505,0
+RTH.US,D,20050902,000000,27.3,27.333,26.888,26.896,11237494,0
+RTH.US,D,20050906,000000,27.198,28.083,27.18,27.582,24056463,0
+RTH.US,D,20050907,000000,27.545,27.77,27.475,27.719,13354230,0
+RTH.US,D,20050908,000000,27.416,27.676,27.398,27.496,9997441,0
+RTH.US,D,20050909,000000,27.545,27.735,27.53,27.688,5372513,0
+RTH.US,D,20050912,000000,27.674,27.975,27.591,27.952,7216669,0
+RTH.US,D,20050913,000000,27.814,27.814,27.371,27.38,16257948,0
+RTH.US,D,20050914,000000,27.468,27.472,27.049,27.077,9219721,0
+RTH.US,D,20050915,000000,27.174,27.241,26.905,27.025,10296755,0
+RTH.US,D,20050916,000000,27.132,27.163,26.925,26.984,12467610,0
+RTH.US,D,20050919,000000,26.966,27.043,26.588,26.723,12449807,0
+RTH.US,D,20050920,000000,26.912,26.912,26.122,26.152,15922681,0
+RTH.US,D,20050921,000000,26.141,26.158,25.696,25.825,24154063,0
+RTH.US,D,20050922,000000,25.828,26.475,25.669,26.386,38967177,0
+RTH.US,D,20050923,000000,26.172,26.634,26.172,26.35,18545249,0
+RTH.US,D,20050926,000000,26.619,26.801,26.126,26.341,21404453,0
+RTH.US,D,20050927,000000,26.484,26.505,26.187,26.431,8984446,0
+RTH.US,D,20050928,000000,26.472,26.543,26.015,26.143,22066429,0
+RTH.US,D,20050929,000000,26.064,26.484,25.942,26.418,18872639,0
+RTH.US,D,20050930,000000,26.33,26.628,26.33,26.555,7828996,0
+RTH.US,D,20051003,000000,26.574,26.754,26.403,26.459,10786477,0
+RTH.US,D,20051004,000000,26.599,26.696,26.362,26.412,20100016,0
+RTH.US,D,20051005,000000,26.386,26.386,26.056,26.07,12315561,0
+RTH.US,D,20051006,000000,26,26.532,25.919,26.208,28380028,0
+RTH.US,D,20051007,000000,26.372,26.469,26.149,26.251,8587195,0
+RTH.US,D,20051010,000000,26.298,26.499,26.187,26.208,8293694,0
+RTH.US,D,20051011,000000,26.301,26.427,26.172,26.19,8240269,0
+RTH.US,D,20051012,000000,26.115,26.129,25.665,25.951,27310176,0
+RTH.US,D,20051013,000000,26.108,26.108,25.734,25.971,12399461,0
+RTH.US,D,20051014,000000,26.172,26.33,25.978,26.288,16689794,0
+RTH.US,D,20051017,000000,26.272,26.353,26.056,26.316,6159827,0
+RTH.US,D,20051018,000000,26.242,26.33,26.015,26.082,11263171,0
+RTH.US,D,20051019,000000,25.935,26.777,25.822,26.762,22950996,0
+RTH.US,D,20051020,000000,26.745,27.171,26.316,26.678,27296815,0
+RTH.US,D,20051021,000000,26.888,26.914,26.541,26.599,10123128,0
+RTH.US,D,20051024,000000,26.83,27.043,26.656,27.043,14393262,0
+RTH.US,D,20051025,000000,26.971,26.974,26.586,26.669,25726646,0
+RTH.US,D,20051026,000000,26.479,26.759,26.372,26.412,19049006,0
+RTH.US,D,20051027,000000,26.356,26.356,25.743,25.743,20705486,0
+RTH.US,D,20051028,000000,25.993,26.401,25.94,26.356,14406620,0
+RTH.US,D,20051031,000000,26.594,27.103,26.594,26.961,17294234,0
+RTH.US,D,20051101,000000,26.902,26.966,26.762,26.844,12271712,0
+RTH.US,D,20051102,000000,26.841,27.186,26.807,27.106,11879256,0
+RTH.US,D,20051103,000000,27.516,27.619,27.153,27.321,19412363,0
+RTH.US,D,20051104,000000,27.46,27.507,27.23,27.478,10313877,0
+RTH.US,D,20051107,000000,27.603,27.887,27.53,27.719,8049878,0
+RTH.US,D,20051108,000000,27.603,27.603,27.174,27.273,12724789,0
+RTH.US,D,20051109,000000,27.433,27.522,27.257,27.463,12011800,0
+RTH.US,D,20051110,000000,27.46,28.047,27.377,28.035,17736703,0
+RTH.US,D,20051111,000000,27.967,28.1,27.913,28.005,8997110,0
+RTH.US,D,20051114,000000,28.133,28.453,28.133,28.176,10225516,0
+RTH.US,D,20051115,000000,27.878,27.987,27.606,27.657,12535761,0
+RTH.US,D,20051116,000000,27.751,27.868,27.465,27.83,10568328,0
+RTH.US,D,20051117,000000,27.973,28.167,27.86,28.129,8146439,0
+RTH.US,D,20051118,000000,28.173,28.316,27.937,28.187,5674233,0
+RTH.US,D,20051121,000000,28.106,28.233,28.056,28.176,8320420,0
+RTH.US,D,20051122,000000,28.135,28.418,28.081,28.371,10233737,0
+RTH.US,D,20051123,000000,28.442,28.659,28.361,28.538,12916907,0
+RTH.US,D,20051125,000000,28.601,28.601,28.364,28.517,5622516,0
+RTH.US,D,20051128,000000,28.604,28.616,28.129,28.202,20877053,0
+RTH.US,D,20051129,000000,28.261,28.39,27.942,28.021,16670288,0
+RTH.US,D,20051130,000000,28.094,28.135,27.773,27.773,11650835,0
+RTH.US,D,20051201,000000,27.933,28.001,27.594,27.927,13230959,0
+RTH.US,D,20051202,000000,27.761,28.484,27.761,27.975,11824460,0
+RTH.US,D,20051205,000000,27.463,27.881,27.005,27.706,7358455,0
+RTH.US,D,20051206,000000,28.026,28.065,27.778,27.845,10141274,0
+RTH.US,D,20051207,000000,27.874,28.005,27.767,27.922,8256719,0
+RTH.US,D,20051208,000000,27.887,27.999,27.691,27.79,12919661,0
+RTH.US,D,20051209,000000,27.893,28.135,27.709,27.975,10441283,0
+RTH.US,D,20051212,000000,28.094,28.245,28.056,28.129,5834150,0
+RTH.US,D,20051213,000000,27.751,28.198,27.751,28.173,8328287,0
+RTH.US,D,20051214,000000,28.162,28.438,28.133,28.364,10408047,0
+RTH.US,D,20051215,000000,28.316,28.413,28.063,28.214,11942616,0
+RTH.US,D,20051216,000000,28.193,28.384,28.123,28.202,8470763,0
+RTH.US,D,20051219,000000,28.113,28.251,27.784,27.784,8672463,0
+RTH.US,D,20051220,000000,27.8,27.967,27.603,27.773,9792992,0
+RTH.US,D,20051221,000000,27.916,28.011,27.811,27.89,10396405,0
+RTH.US,D,20051222,000000,27.804,27.804,27.642,27.755,3773570,0
+RTH.US,D,20051223,000000,27.722,28.17,27.697,27.8,4840664,0
+RTH.US,D,20051227,000000,27.887,27.937,27.478,27.478,4232466,0
+RTH.US,D,20051228,000000,27.597,27.716,27.548,27.586,4085555,0
+RTH.US,D,20051229,000000,27.589,27.642,27.472,27.493,1915036,0
+RTH.US,D,20051230,000000,27.501,27.606,27.283,27.283,4311570,0
+RTH.US,D,20060103,000000,27.363,27.538,26.878,27.433,14426827,0
+RTH.US,D,20060104,000000,27.416,27.513,27.174,27.267,8322468,0
+RTH.US,D,20060105,000000,27.318,27.333,27,27.051,13481980,0
+RTH.US,D,20060106,000000,27.103,27.386,27.028,27.264,10294025,0
+RTH.US,D,20060109,000000,27.221,27.484,27.186,27.38,15278526,0
+RTH.US,D,20060110,000000,27.333,27.579,27.214,27.525,8405691,0
+RTH.US,D,20060111,000000,27.565,27.818,27.401,27.793,11415911,0
+RTH.US,D,20060112,000000,27.743,27.767,27.567,27.589,7148177,0
+RTH.US,D,20060113,000000,27.603,27.716,27.44,27.504,9807035,0
+RTH.US,D,20060117,000000,27.318,27.408,27.192,27.324,13718619,0
+RTH.US,D,20060118,000000,27.18,27.559,27.18,27.481,14003546,0
+RTH.US,D,20060119,000000,27.491,27.651,27.371,27.493,9091279,0
+RTH.US,D,20060120,000000,27.416,27.481,26.971,27.002,18864080,0
+RTH.US,D,20060123,000000,27.031,27.144,26.777,26.888,14231968,0
+RTH.US,D,20060124,000000,26.912,27.221,26.912,27.18,6568395,0
+RTH.US,D,20060125,000000,27.201,27.34,27.041,27.221,5759148,0
+RTH.US,D,20060126,000000,27.371,27.405,27.252,27.357,13577867,0
+RTH.US,D,20060127,000000,27.416,27.618,27.183,27.249,10369354,0
+RTH.US,D,20060130,000000,27.618,27.618,27.257,27.291,4192746,0
+RTH.US,D,20060131,000000,27.329,27.463,27.212,27.366,8162873,0
+RTH.US,D,20060201,000000,27.178,27.38,27.034,27.252,11456325,0
+RTH.US,D,20060202,000000,27.257,27.519,27.113,27.463,12487817,0
+RTH.US,D,20060203,000000,27.224,27.304,27.081,27.186,12029962,0
+RTH.US,D,20060206,000000,27.119,27.132,26.921,27.051,6869054,0
+RTH.US,D,20060207,000000,26.944,27.094,26.681,26.765,10942966,0
+RTH.US,D,20060208,000000,26.622,27.002,26.619,26.934,8098493,0
+RTH.US,D,20060209,000000,27.031,27.192,26.959,27.043,9352933,0
+RTH.US,D,20060210,000000,26.921,27.198,26.833,27.119,7738579,0
+RTH.US,D,20060213,000000,27.031,27.204,27.031,27.168,5343408,0
+RTH.US,D,20060214,000000,27.206,27.773,27.178,27.77,12283355,0
+RTH.US,D,20060215,000000,27.711,28.108,27.648,28.104,18295941,0
+RTH.US,D,20060216,000000,28.097,28.349,27.984,28.113,19274689,0
+RTH.US,D,20060217,000000,28.088,28.088,27.868,27.927,10452219,0
+RTH.US,D,20060221,000000,27.99,28.225,27.7,27.887,14038818,0
+RTH.US,D,20060222,000000,27.924,28.053,27.818,27.91,14781965,0
+RTH.US,D,20060223,000000,27.903,28.165,27.816,27.874,6353321,0
+RTH.US,D,20060224,000000,27.881,27.881,27.557,27.74,17102804,0
+RTH.US,D,20060227,000000,27.919,28.325,27.919,28.214,14824748,0
+RTH.US,D,20060228,000000,28.146,28.23,27.881,27.922,10822432,0
+RTH.US,D,20060301,000000,27.982,28.091,27.7,28.032,18839079,0
+RTH.US,D,20060302,000000,27.714,28.014,27.714,27.887,18163064,0
+RTH.US,D,20060303,000000,27.822,28.158,27.767,27.825,9841277,0
+RTH.US,D,20060306,000000,27.833,27.839,27.597,27.654,9426566,0
+RTH.US,D,20060307,000000,27.573,27.682,27.522,27.594,10814551,0
+RTH.US,D,20060308,000000,27.586,27.945,27.557,27.83,9178283,0
+RTH.US,D,20060309,000000,27.77,27.898,27.527,27.638,4772859,0
+RTH.US,D,20060310,000000,27.659,27.898,27.622,27.89,6114279,0
+RTH.US,D,20060313,000000,27.887,28.068,27.839,27.898,4583140,0
+RTH.US,D,20060314,000000,27.9,28.399,27.855,28.337,15350440,0
+RTH.US,D,20060315,000000,28.297,28.364,28.059,28.242,5787247,0
+RTH.US,D,20060316,000000,28.268,28.512,28.268,28.442,10717636,0
+RTH.US,D,20060317,000000,28.458,28.616,28.442,28.604,7557419,0
+RTH.US,D,20060320,000000,28.604,28.721,28.553,28.583,5854712,0
+RTH.US,D,20060321,000000,28.57,28.733,28.433,28.583,9347792,0
+RTH.US,D,20060322,000000,28.474,28.639,28.334,28.576,10664543,0
+RTH.US,D,20060323,000000,28.583,28.773,28.56,28.699,8377953,0
+RTH.US,D,20060324,000000,28.576,28.668,28.309,28.442,7145436,0
+RTH.US,D,20060327,000000,28.433,28.544,28.352,28.445,4390343,0
+RTH.US,D,20060328,000000,28.438,28.56,28.275,28.327,6939952,0
+RTH.US,D,20060329,000000,28.377,28.523,28.301,28.428,5420802,0
+RTH.US,D,20060330,000000,28.413,28.523,28.129,28.242,7204333,0
+RTH.US,D,20060331,000000,28.325,28.413,28.113,28.19,6307089,0
+RTH.US,D,20060403,000000,28.245,28.245,27.9,27.964,11691928,0
+RTH.US,D,20060404,000000,27.945,28.23,27.884,28.149,5993056,0
+RTH.US,D,20060405,000000,28.261,28.464,28.239,28.367,5627643,0
+RTH.US,D,20060406,000000,28.404,28.57,28.319,28.53,12993628,0
+RTH.US,D,20060407,000000,28.57,28.699,28.165,28.242,12007004,0
+RTH.US,D,20060410,000000,28.19,28.205,27.9,28.026,10209415,0
+RTH.US,D,20060411,000000,28.056,28.097,27.676,27.79,7584129,0
+RTH.US,D,20060412,000000,27.802,27.833,27.674,27.726,2709204,0
+RTH.US,D,20060413,000000,27.716,27.919,27.632,27.782,9210133,0
+RTH.US,D,20060417,000000,27.732,27.845,27.329,27.488,10120378,0
+RTH.US,D,20060418,000000,27.685,28.018,27.629,27.952,12505283,0
+RTH.US,D,20060419,000000,27.97,28.044,27.746,27.86,7462891,0
+RTH.US,D,20060420,000000,27.802,28.05,27.714,27.881,5332444,0
+RTH.US,D,20060421,000000,27.958,27.967,27.465,27.645,9467663,0
+RTH.US,D,20060424,000000,27.591,27.674,27.405,27.573,6779343,0
+RTH.US,D,20060425,000000,27.545,27.665,27.433,27.488,6998173,0
+RTH.US,D,20060426,000000,27.651,27.842,27.609,27.737,5886873,0
+RTH.US,D,20060427,000000,27.516,27.955,27.516,27.773,7777615,0
+RTH.US,D,20060428,000000,27.743,27.848,27.632,27.632,7282067,0
+RTH.US,D,20060501,000000,27.896,28.091,27.804,27.825,19684267,0
+RTH.US,D,20060502,000000,27.887,27.919,27.688,27.709,8940608,0
+RTH.US,D,20060503,000000,27.688,27.802,27.626,27.716,11941249,0
+RTH.US,D,20060504,000000,27.881,27.907,27.573,27.845,16043921,0
+RTH.US,D,20060505,000000,27.97,28.438,27.97,28.392,5299912,0
+RTH.US,D,20060508,000000,28.374,28.623,28.367,28.431,5198889,0
+RTH.US,D,20060509,000000,28.38,28.517,28.348,28.348,2053050,0
+RTH.US,D,20060510,000000,28.331,28.374,28.113,28.198,8196788,0
+RTH.US,D,20060511,000000,28.149,28.233,27.743,27.86,12273770,0
+RTH.US,D,20060512,000000,27.743,27.802,27.339,27.41,27541007,0
+RTH.US,D,20060515,000000,27.138,27.603,27.103,27.603,16206246,0
+RTH.US,D,20060516,000000,27.553,27.579,27.153,27.171,10081002,0
+RTH.US,D,20060517,000000,27.022,27.07,26.759,26.83,17868213,0
+RTH.US,D,20060518,000000,27.031,27.232,26.902,27.031,16110016,0
+RTH.US,D,20060519,000000,26.599,27.395,26.599,27.351,14018607,0
+RTH.US,D,20060522,000000,27.318,27.342,26.941,27.116,13564506,0
+RTH.US,D,20060523,000000,27.28,27.446,26.966,26.968,11414196,0
+RTH.US,D,20060524,000000,26.862,27.11,26.762,27.031,15503856,0
+RTH.US,D,20060525,000000,27.214,27.39,27.11,27.39,8600202,0
+RTH.US,D,20060526,000000,27.41,27.535,27.363,27.395,6857426,0
+RTH.US,D,20060530,000000,27.119,27.119,26.827,26.844,9849840,0
+RTH.US,D,20060531,000000,26.949,27.151,26.893,27.141,8037887,0
+RTH.US,D,20060601,000000,27.23,27.377,27.083,27.377,9845046,0
+RTH.US,D,20060602,000000,27.386,27.496,27.017,27.318,18071960,0
+RTH.US,D,20060605,000000,27.13,27.267,26.83,26.874,14501131,0
+RTH.US,D,20060606,000000,26.944,26.993,26.484,26.672,20755832,0
+RTH.US,D,20060607,000000,26.868,27.041,26.592,26.592,12905606,0
+RTH.US,D,20060608,000000,26.709,27.005,26.415,26.878,21303089,0
+RTH.US,D,20060609,000000,26.928,27.034,26.807,26.807,10132372,0
+RTH.US,D,20060612,000000,26.844,26.885,26.469,26.484,13024799,0
+RTH.US,D,20060613,000000,26.505,26.899,26.505,26.717,16213787,0
+RTH.US,D,20060614,000000,26.782,26.993,26.612,26.857,12731285,0
+RTH.US,D,20060615,000000,26.959,27.413,26.902,27.363,17590815,0
+RTH.US,D,20060616,000000,27.342,27.538,27.127,27.189,8208073,0
+RTH.US,D,20060619,000000,27.254,27.392,27.005,27.09,9522108,0
+RTH.US,D,20060620,000000,27.198,27.277,27.051,27.165,7106393,0
+RTH.US,D,20060621,000000,27.224,27.491,27.141,27.374,6789277,0
+RTH.US,D,20060622,000000,27.349,27.349,27.125,27.277,5265322,0
+RTH.US,D,20060623,000000,27.212,27.398,27.135,27.156,3483166,0
+RTH.US,D,20060626,000000,27.285,27.496,27.195,27.336,4963966,0
+RTH.US,D,20060627,000000,27.408,27.429,27.049,27.138,4522527,0
+RTH.US,D,20060628,000000,27.224,27.224,26.934,27.159,4554374,0
+RTH.US,D,20060629,000000,27.392,27.714,27.217,27.671,10762154,0
+RTH.US,D,20060630,000000,27.654,27.697,27.481,27.542,5311563,0
+RTH.US,D,20060703,000000,27.542,27.542,27.287,27.451,6134139,0
+RTH.US,D,20060705,000000,27.23,27.241,27.081,27.195,10627909,0
+RTH.US,D,20060706,000000,27.147,27.307,27.074,27.116,8586175,0
+RTH.US,D,20060707,000000,27.008,27.221,26.912,27.02,8336510,0
+RTH.US,D,20060710,000000,27.174,27.297,27.017,27.074,3797877,0
+RTH.US,D,20060711,000000,27.049,27.06,26.666,27.043,6337911,0
+RTH.US,D,20060712,000000,27.005,27.022,26.462,26.505,10140249,0
+RTH.US,D,20060713,000000,26.285,26.446,25.984,26.255,15062769,0
+RTH.US,D,20060714,000000,26.181,26.229,25.775,25.91,18768541,0
+RTH.US,D,20060717,000000,26.056,26.316,25.896,26.009,12278908,0
+RTH.US,D,20060718,000000,25.94,25.94,25.361,25.691,32586462,0
+RTH.US,D,20060719,000000,25.763,26.403,25.763,26.304,20127421,0
+RTH.US,D,20060720,000000,26.482,26.637,26.196,26.2,12658707,0
+RTH.US,D,20060721,000000,26.203,26.203,25.883,25.948,12738163,0
+RTH.US,D,20060724,000000,25.948,26.609,25.948,26.505,12184044,0
+RTH.US,D,20060725,000000,26.386,26.824,26.298,26.762,11605292,0
+RTH.US,D,20060726,000000,26.562,26.562,26.2,26.219,12779585,0
+RTH.US,D,20060727,000000,26.313,26.346,25.938,26.015,11986454,0
+RTH.US,D,20060728,000000,26.175,26.49,26.175,26.325,12474457,0
+RTH.US,D,20060731,000000,26.383,26.51,26.122,26.344,5958129,0
+RTH.US,D,20060801,000000,26.2,26.203,25.901,26.07,7351243,0
+RTH.US,D,20060802,000000,26.066,26.258,26.02,26.222,5987235,0
+RTH.US,D,20060803,000000,26.026,26.687,26.026,26.599,9455665,0
+RTH.US,D,20060804,000000,27.011,27.011,26.562,26.72,10628591,0
+RTH.US,D,20060807,000000,26.634,26.733,26.437,26.64,4005753,0
+RTH.US,D,20060808,000000,26.782,26.782,26.344,26.41,7907397,0
+RTH.US,D,20060809,000000,26.687,26.696,25.96,25.981,12777529,0
+RTH.US,D,20060810,000000,26.026,26.552,25.942,26.552,12579586,0
+RTH.US,D,20060811,000000,26.52,26.568,26.35,26.555,5973197,0
+RTH.US,D,20060814,000000,26.739,27.074,26.681,26.706,15609334,0
+RTH.US,D,20060815,000000,26.941,27.144,26.754,27.106,8048162,0
+RTH.US,D,20060816,000000,27.156,27.214,26.824,27.106,7879677,0
+RTH.US,D,20060817,000000,26.925,27.565,26.925,27.361,19801400,0
+RTH.US,D,20060818,000000,27.451,27.451,27.055,27.209,8258433,0
+RTH.US,D,20060821,000000,26.974,26.987,26.797,26.878,8436848,0
+RTH.US,D,20060822,000000,26.885,26.956,26.696,26.751,3034543,0
+RTH.US,D,20060823,000000,26.648,26.72,26.359,26.462,10465927,0
+RTH.US,D,20060824,000000,26.425,26.425,26.149,26.277,8370068,0
+RTH.US,D,20060825,000000,26.17,26.339,26.115,26.288,5635875,0
+RTH.US,D,20060828,000000,26.258,26.801,26.258,26.606,9805318,0
+RTH.US,D,20060829,000000,26.706,26.916,26.55,26.885,5984832,0
+RTH.US,D,20060830,000000,26.888,26.987,26.666,26.857,6873853,0
+RTH.US,D,20060831,000000,26.928,26.928,26.69,26.89,4696836,0
+RTH.US,D,20060901,000000,26.874,27.236,26.874,27.156,6780709,0
+RTH.US,D,20060905,000000,27.178,27.374,27.178,27.329,5007460,0
+RTH.US,D,20060906,000000,27.27,27.27,27.055,27.125,6202980,0
+RTH.US,D,20060907,000000,26.949,27.31,26.949,27.037,9808063,0
+RTH.US,D,20060908,000000,27.165,27.493,27.028,27.451,7942680,0
+RTH.US,D,20060911,000000,27.294,27.933,27.294,27.855,10535447,0
+RTH.US,D,20060912,000000,27.802,28.553,27.77,28.404,19096612,0
+RTH.US,D,20060913,000000,28.431,28.645,28.19,28.484,14583671,0
+RTH.US,D,20060914,000000,28.348,28.648,28.129,28.616,16970621,0
+RTH.US,D,20060915,000000,28.674,28.858,28.424,28.61,13498757,0
+RTH.US,D,20060918,000000,28.453,28.616,28.284,28.47,9148823,0
+RTH.US,D,20060919,000000,28.533,28.601,28.319,28.589,13853889,0
+RTH.US,D,20060920,000000,28.834,28.867,28.604,28.745,10993320,0
+RTH.US,D,20060921,000000,28.873,28.873,28.008,28.091,16032948,0
+RTH.US,D,20060922,000000,28.005,28.219,27.86,28.195,10629280,0
+RTH.US,D,20060925,000000,28.179,28.481,27.987,28.392,12456303,0
+RTH.US,D,20060926,000000,28.309,28.745,28.211,28.523,15249071,0
+RTH.US,D,20060927,000000,28.53,28.73,28.377,28.47,12511445,0
+RTH.US,D,20060928,000000,28.433,28.639,28.193,28.555,19542485,0
+RTH.US,D,20060929,000000,28.53,28.635,28.236,28.267,12625491,0
+RTH.US,D,20061002,000000,28.075,28.345,27.97,28.094,11359408,0
+RTH.US,D,20061003,000000,28.149,28.616,27.981,28.553,11984064,0
+RTH.US,D,20061004,000000,28.281,28.973,28.275,28.934,14643596,0
+RTH.US,D,20061005,000000,28.834,28.894,28.421,28.706,17806906,0
+RTH.US,D,20061006,000000,28.563,28.601,28.251,28.407,13130945,0
+RTH.US,D,20061009,000000,28.294,28.693,28.251,28.676,5704696,0
+RTH.US,D,20061010,000000,28.674,28.881,28.648,28.721,5779013,0
+RTH.US,D,20061011,000000,28.642,28.966,28.632,28.894,11187495,0
+RTH.US,D,20061012,000000,29.04,29.277,29.008,29.277,12260425,0
+RTH.US,D,20061013,000000,29.013,29.093,28.899,29.093,7066666,0
+RTH.US,D,20061016,000000,28.959,29.037,28.909,28.909,5414298,0
+RTH.US,D,20061017,000000,28.77,28.807,28.487,28.676,15223738,0
+RTH.US,D,20061018,000000,28.816,28.934,28.637,28.788,4978685,0
+RTH.US,D,20061019,000000,28.724,28.897,28.517,28.589,8595754,0
+RTH.US,D,20061020,000000,28.589,28.795,28.517,28.724,6960859,0
+RTH.US,D,20061023,000000,28.645,29.399,28.594,29.242,17355206,0
+RTH.US,D,20061024,000000,29.209,29.393,29.115,29.226,9788541,0
+RTH.US,D,20061025,000000,29.287,29.384,28.903,29.008,16304534,0
+RTH.US,D,20061026,000000,29.215,29.545,29.046,29.491,11377554,0
+RTH.US,D,20061027,000000,29.379,29.428,29.108,29.195,7532408,0
+RTH.US,D,20061030,000000,29.055,29.331,28.92,29.268,7642345,0
+RTH.US,D,20061031,000000,29.349,29.444,29.088,29.15,9439920,0
+RTH.US,D,20061101,000000,29.124,29.139,28.586,28.689,16618556,0
+RTH.US,D,20061102,000000,28.275,28.535,28.23,28.392,18404845,0
+RTH.US,D,20061103,000000,28.563,28.563,27.973,28.185,14797703,0
+RTH.US,D,20061106,000000,28.149,28.503,28.149,28.39,10131685,0
+RTH.US,D,20061107,000000,28.359,28.665,28.352,28.586,8871438,0
+RTH.US,D,20061108,000000,28.415,28.648,28.275,28.546,8157066,0
+RTH.US,D,20061109,000000,28.557,28.573,28.179,28.179,10999833,0
+RTH.US,D,20061110,000000,28.202,28.413,28.187,28.404,5657444,0
+RTH.US,D,20061113,000000,28.45,28.61,28.179,28.193,7720080,0
+RTH.US,D,20061114,000000,28.53,28.931,28.345,28.897,12264188,0
+RTH.US,D,20061115,000000,28.943,29.169,28.925,28.987,11953224,0
+RTH.US,D,20061116,000000,28.996,29.127,28.807,29.08,8538911,0
+RTH.US,D,20061117,000000,28.953,29.108,28.847,29.005,7841658,0
+RTH.US,D,20061120,000000,28.867,29.102,28.816,28.906,6658461,0
+RTH.US,D,20061121,000000,28.94,28.94,28.803,28.82,3463985,0
+RTH.US,D,20061122,000000,28.888,29.022,28.724,28.897,5798884,0
+RTH.US,D,20061124,000000,28.749,28.856,28.674,28.689,2723578,0
+RTH.US,D,20061127,000000,28.776,28.84,28.267,28.309,14618269,0
+RTH.US,D,20061128,000000,28.236,28.325,28.108,28.242,6429004,0
+RTH.US,D,20061129,000000,28.399,28.599,28.327,28.447,5719765,0
+RTH.US,D,20061130,000000,28.371,28.538,28.083,28.407,15073045,0
+RTH.US,D,20061201,000000,28.428,28.755,28.11,28.352,24526318,0
+RTH.US,D,20061204,000000,28.367,28.881,28.343,28.768,11789885,0
+RTH.US,D,20061205,000000,28.823,29.102,28.798,29.049,12153912,0
+RTH.US,D,20061206,000000,28.996,29.239,28.993,29.124,6469761,0
+RTH.US,D,20061207,000000,29.203,29.22,28.792,28.792,13018978,0
+RTH.US,D,20061208,000000,28.823,29.062,28.77,28.888,5132112,0
+RTH.US,D,20061211,000000,28.858,28.94,28.736,28.891,5875589,0
+RTH.US,D,20061212,000000,28.659,28.899,28.517,28.668,7971109,0
+RTH.US,D,20061213,000000,28.858,28.894,28.626,28.755,8470763,0
+RTH.US,D,20061214,000000,28.909,29.393,28.858,29.355,22480803,0
+RTH.US,D,20061215,000000,29.434,29.582,29.175,29.235,7653298,0
+RTH.US,D,20061218,000000,29.371,29.373,29.086,29.191,7547480,0
+RTH.US,D,20061219,000000,28.953,29.141,28.82,29.013,12067624,0
+RTH.US,D,20061220,000000,29.052,29.088,28.8,28.803,6694415,0
+RTH.US,D,20061221,000000,28.865,28.931,28.752,28.798,5646137,0
+RTH.US,D,20061222,000000,28.899,28.966,28.773,28.879,3879044,0
+RTH.US,D,20061226,000000,28.755,28.879,28.632,28.87,7112213,0
+RTH.US,D,20061227,000000,28.928,29.093,28.81,29.083,10762844,0
+RTH.US,D,20061228,000000,29.083,29.118,28.95,28.95,4005753,0
+RTH.US,D,20061229,000000,28.981,29.193,28.873,28.922,4493422,0
+RTH.US,D,20070103,000000,29.226,29.624,29.077,29.247,22048958,0
+RTH.US,D,20070104,000000,29.108,29.368,29.008,29.3,10316959,0
+RTH.US,D,20070105,000000,29.271,29.334,28.903,28.931,10186482,0
+RTH.US,D,20070108,000000,28.899,28.987,28.712,28.95,14299766,0
+RTH.US,D,20070109,000000,29.017,29.242,28.978,29.124,7497140,0
+RTH.US,D,20070110,000000,29.025,29.256,28.92,29.252,5954706,0
+RTH.US,D,20070111,000000,29.252,29.628,29.226,29.594,11968295,0
+RTH.US,D,20070112,000000,29.564,29.738,29.449,29.703,7637542,0
+RTH.US,D,20070116,000000,29.651,29.8,29.638,29.749,3845826,0
+RTH.US,D,20070117,000000,29.709,29.83,29.624,29.683,5771146,0
+RTH.US,D,20070118,000000,29.751,30.03,29.662,29.948,12767606,0
+RTH.US,D,20070119,000000,29.984,30.064,29.914,30.061,8180005,0
+RTH.US,D,20070122,000000,30.042,30.086,29.665,29.787,9737178,0
+RTH.US,D,20070123,000000,29.826,29.989,29.628,29.806,11641937,0
+RTH.US,D,20070124,000000,29.815,30.112,29.812,30.056,6068738,0
+RTH.US,D,20070125,000000,30.061,30.086,29.619,29.659,8714580,0
+RTH.US,D,20070126,000000,29.703,29.703,29.428,29.582,6326276,0
+RTH.US,D,20070129,000000,29.659,29.778,29.548,29.657,6636543,0
+RTH.US,D,20070130,000000,29.763,29.874,29.545,29.665,16646652,0
+RTH.US,D,20070131,000000,29.589,30.182,29.567,30.086,14681613,0
+RTH.US,D,20070201,000000,30.15,30.401,30.103,30.327,11302563,0
+RTH.US,D,20070202,000000,30.291,30.386,30.187,30.299,5087593,0
+RTH.US,D,20070205,000000,30.299,30.404,30.187,30.252,3825958,0
+RTH.US,D,20070206,000000,30.275,30.448,30.275,30.404,3749253,0
+RTH.US,D,20070207,000000,30.342,30.519,30.291,30.451,3700287,0
+RTH.US,D,20070208,000000,30.454,30.538,30.327,30.409,7545431,0
+RTH.US,D,20070209,000000,30.451,30.553,30.136,30.216,9554655,0
+RTH.US,D,20070212,000000,30.314,30.378,30.176,30.211,5908800,0
+RTH.US,D,20070213,000000,30.204,30.426,30.184,30.398,6517012,0
+RTH.US,D,20070214,000000,30.368,30.538,30.291,30.467,6989963,0
+RTH.US,D,20070215,000000,30.463,30.735,30.362,30.711,6694072,0
+RTH.US,D,20070216,000000,30.616,30.658,30.467,30.607,7199534,0
+RTH.US,D,20070220,000000,30.658,31.067,30.505,31.027,9022450,0
+RTH.US,D,20070221,000000,30.918,31.014,30.795,30.883,7516660,0
+RTH.US,D,20070222,000000,30.831,30.897,30.522,30.714,9138892,0
+RTH.US,D,20070223,000000,30.785,30.922,30.583,30.692,13954906,0
+RTH.US,D,20070226,000000,30.742,30.763,30.357,30.568,6856403,0
+RTH.US,D,20070227,000000,30.237,30.287,29.331,29.61,14360731,0
+RTH.US,D,20070228,000000,29.662,29.892,29.481,29.721,16712060,0
+RTH.US,D,20070301,000000,29.624,29.686,28.966,29.524,12346032,0
+RTH.US,D,20070302,000000,29.389,29.677,29.331,29.379,12091250,0
+RTH.US,D,20070305,000000,29.133,29.513,29.022,29.037,17276774,0
+RTH.US,D,20070306,000000,29.242,29.533,29.081,29.384,17108632,0
+RTH.US,D,20070307,000000,29.361,29.519,29.245,29.381,7045434,0
+RTH.US,D,20070308,000000,29.635,29.821,29.527,29.616,9045407,0
+RTH.US,D,20070309,000000,29.751,29.818,29.358,29.524,13242596,0
+RTH.US,D,20070312,000000,29.458,29.557,29.386,29.441,9485467,0
+RTH.US,D,20070313,000000,29.308,29.425,28.77,28.858,30254652,0
+RTH.US,D,20070314,000000,28.894,28.947,28.152,28.85,39120942,0
+RTH.US,D,20070315,000000,28.83,29.188,28.807,29.1,8924857,0
+RTH.US,D,20070316,000000,29.097,29.291,28.99,29.046,12837459,0
+RTH.US,D,20070319,000000,29.172,29.381,29.166,29.308,7668372,0
+RTH.US,D,20070320,000000,29.3,29.654,29.287,29.6,12057331,0
+RTH.US,D,20070321,000000,29.621,30.173,29.541,30.103,8316641,0
+RTH.US,D,20070322,000000,30.064,30.15,29.877,30.064,6872484,0
+RTH.US,D,20070323,000000,30.054,30.242,29.98,30.189,6793035,0
+RTH.US,D,20070326,000000,30.124,30.327,29.712,30.129,6307432,0
+RTH.US,D,20070327,000000,29.984,30.042,29.671,29.835,6995086,0
+RTH.US,D,20070328,000000,29.621,29.659,29.268,29.453,18977787,0
+RTH.US,D,20070329,000000,29.621,29.68,29.235,29.472,18757922,0
+RTH.US,D,20070330,000000,29.474,29.674,29.206,29.415,11603246,0
+RTH.US,D,20070402,000000,29.402,29.604,29.361,29.6,3788629,0
+RTH.US,D,20070403,000000,29.78,30.15,29.709,29.806,14237791,0
+RTH.US,D,20070404,000000,29.957,30.067,29.892,29.994,4803353,0
+RTH.US,D,20070405,000000,29.977,30.136,29.933,30.091,4395135,0
+RTH.US,D,20070409,000000,30.15,30.278,30.012,30.27,6747838,0
+RTH.US,D,20070410,000000,30.23,30.365,30.091,30.145,10502566,0
+RTH.US,D,20070411,000000,30.126,30.15,29.724,29.841,17701780,0
+RTH.US,D,20070412,000000,29.751,30.025,29.499,29.889,10975855,0
+RTH.US,D,20070413,000000,29.853,29.853,29.616,29.796,18659291,0
+RTH.US,D,20070416,000000,29.914,30.196,29.892,30.17,9907033,0
+RTH.US,D,20070417,000000,30.275,30.441,30.225,30.398,6668379,0
+RTH.US,D,20070418,000000,30.287,30.345,30.155,30.275,6009160,0
+RTH.US,D,20070419,000000,30.129,30.438,30.095,30.383,12733344,0
+RTH.US,D,20070420,000000,30.423,30.806,30.423,30.748,11119001,0
+RTH.US,D,20070423,000000,30.654,30.903,30.488,30.517,7884808,0
+RTH.US,D,20070424,000000,30.334,30.481,30.117,30.435,14402854,0
+RTH.US,D,20070425,000000,30.67,30.844,30.59,30.813,5686549,0
+RTH.US,D,20070426,000000,30.755,30.801,30.583,30.788,4454725,0
+RTH.US,D,20070427,000000,30.758,30.758,30.508,30.58,10861476,0
+RTH.US,D,20070430,000000,30.604,30.604,30.042,30.079,21191779,0
+RTH.US,D,20070501,000000,29.974,30.278,29.763,30.242,39027791,0
+RTH.US,D,20070502,000000,30.257,30.502,30.222,30.297,8982727,0
+RTH.US,D,20070503,000000,30.281,30.515,30.17,30.275,17837380,0
+RTH.US,D,20070504,000000,30.378,30.378,30.095,30.349,6727295,0
+RTH.US,D,20070507,000000,30.354,30.493,30.342,30.426,4707465,0
+RTH.US,D,20070508,000000,30.34,30.42,30.17,30.281,14099773,0
+RTH.US,D,20070509,000000,30.242,30.577,30.179,30.577,15599411,0
+RTH.US,D,20070510,000000,30.401,30.849,30.187,30.23,29027266,0
+RTH.US,D,20070511,000000,30.23,30.311,29.984,30.17,14155932,0
+RTH.US,D,20070514,000000,30.165,30.27,30.056,30.086,8197473,0
+RTH.US,D,20070515,000000,29.996,30.349,29.835,29.869,19326065,0
+RTH.US,D,20070516,000000,29.907,30.039,29.738,30.036,10920379,0
+RTH.US,D,20070517,000000,30.056,30.139,29.991,30.039,7325568,0
+RTH.US,D,20070518,000000,30.17,30.463,30.109,30.42,17709976,0
+RTH.US,D,20070521,000000,30.327,30.461,30.193,30.291,7012901,0
+RTH.US,D,20070522,000000,30.204,30.334,30.03,30.189,7285150,0
+RTH.US,D,20070523,000000,30.479,30.648,30.176,30.228,13899093,0
+RTH.US,D,20070524,000000,30.26,30.751,30.222,30.327,18365457,0
+RTH.US,D,20070525,000000,30.435,30.435,30.291,30.404,6548878,0
+RTH.US,D,20070529,000000,30.435,30.597,30.345,30.479,13510734,0
+RTH.US,D,20070530,000000,30.311,30.638,30.309,30.638,6485170,0
+RTH.US,D,20070531,000000,30.651,30.956,30.651,30.855,11199820,0
+RTH.US,D,20070601,000000,30.918,31.45,30.903,31.271,17350061,0
+RTH.US,D,20070604,000000,31.309,31.654,31.309,31.512,7997814,0
+RTH.US,D,20070605,000000,31.456,31.456,31.168,31.238,13138154,0
+RTH.US,D,20070606,000000,31.162,31.238,30.941,31.032,19167157,0
+RTH.US,D,20070607,000000,30.984,31.092,30.529,30.529,17279177,0
+RTH.US,D,20070608,000000,30.562,30.88,30.493,30.861,10561480,0
+RTH.US,D,20070611,000000,30.831,30.849,30.61,30.721,4280398,0
+RTH.US,D,20070612,000000,30.654,30.654,30.297,30.297,9353964,0
+RTH.US,D,20070613,000000,30.481,30.686,30.395,30.654,6472506,0
+RTH.US,D,20070614,000000,30.705,30.801,30.597,30.745,6954670,0
+RTH.US,D,20070615,000000,31.115,31.128,30.777,30.831,9090942,0
+RTH.US,D,20070618,000000,30.831,30.858,30.702,30.739,8223835,0
+RTH.US,D,20070619,000000,30.648,30.648,30.466,30.58,8503280,0
+RTH.US,D,20070620,000000,30.909,31.153,30.651,30.719,19025365,0
+RTH.US,D,20070621,000000,30.705,30.873,30.451,30.861,12380627,0
+RTH.US,D,20070622,000000,30.831,30.88,30.654,30.673,7332073,0
+RTH.US,D,20070625,000000,30.719,30.825,30.43,30.541,12148098,0
+RTH.US,D,20070626,000000,30.508,30.568,30.202,30.23,16214127,0
+RTH.US,D,20070627,000000,30.187,30.664,30.129,30.638,10733379,0
+RTH.US,D,20070628,000000,30.61,30.77,30.508,30.55,15258319,0
+RTH.US,D,20070629,000000,30.583,30.767,30.345,30.445,9213900,0
+RTH.US,D,20070702,000000,30.493,30.727,30.493,30.689,5101976,0
+RTH.US,D,20070703,000000,30.699,30.739,30.467,30.607,10891958,0
+RTH.US,D,20070705,000000,30.568,30.758,30.556,30.758,7917005,0
+RTH.US,D,20070706,000000,30.717,31.252,30.599,31.25,17098368,0
+RTH.US,D,20070709,000000,31.221,31.261,31.03,31.17,6248869,0
+RTH.US,D,20070710,000000,30.865,30.959,30.574,30.59,16205559,0
+RTH.US,D,20070711,000000,30.55,30.742,30.438,30.695,17483007,0
+RTH.US,D,20070712,000000,31.064,31.391,30.956,31.337,22262651,0
+RTH.US,D,20070713,000000,31.273,31.53,31.199,31.493,11819675,0
+RTH.US,D,20070716,000000,31.373,31.402,31.206,31.293,9925859,0
+RTH.US,D,20070717,000000,31.174,31.213,30.956,31.008,9672102,0
+RTH.US,D,20070718,000000,31.255,31.461,30.941,31.084,16835677,0
+RTH.US,D,20070719,000000,31.047,31.168,30.978,31.079,7831382,0
+RTH.US,D,20070720,000000,30.994,31.027,30.676,30.767,14624084,0
+RTH.US,D,20070723,000000,30.88,30.926,30.616,30.636,10419361,0
+RTH.US,D,20070724,000000,30.49,30.739,30.032,30.124,23023262,0
+RTH.US,D,20070725,000000,30.58,30.63,30.109,30.324,15093256,0
+RTH.US,D,20070726,000000,30.083,30.152,29.361,29.694,27760177,0
+RTH.US,D,20070727,000000,29.402,29.716,28.85,29.343,22744497,0
+RTH.US,D,20070730,000000,29.346,29.691,29.229,29.567,13327522,0
+RTH.US,D,20070731,000000,29.826,29.92,29.081,29.081,19466469,0
+RTH.US,D,20070801,000000,28.996,29.481,28.84,29.308,26449584,0
+RTH.US,D,20070802,000000,29.425,29.738,29.247,29.604,19764401,0
+RTH.US,D,20070803,000000,29.604,29.61,28.57,28.699,22262312,0
+RTH.US,D,20070806,000000,28.879,29.464,28.387,29.446,25429046,0
+RTH.US,D,20070807,000000,29.191,29.68,29.077,29.551,30220066,0
+RTH.US,D,20070808,000000,29.79,30.056,29.415,30.042,31649152,0
+RTH.US,D,20070809,000000,29.34,29.657,28.996,28.996,23671197,0
+RTH.US,D,20070810,000000,28.813,29.331,28.464,29.169,22796892,0
+RTH.US,D,20070813,000000,29.431,29.491,28.978,29.037,14403876,0
+RTH.US,D,20070814,000000,28.706,29.037,27.981,28.065,31090602,0
+RTH.US,D,20070815,000000,27.993,28.345,27.571,27.642,24966375,0
+RTH.US,D,20070816,000000,27.46,28.068,27.074,27.927,25660895,0
+RTH.US,D,20070817,000000,28.792,29.081,27.878,28.251,28296803,0
+RTH.US,D,20070820,000000,28.527,28.527,28.075,28.248,12974449,0
+RTH.US,D,20070821,000000,28.281,28.619,28.146,28.549,10809763,0
+RTH.US,D,20070822,000000,28.839,29.008,28.686,28.996,21091441,0
+RTH.US,D,20070823,000000,28.94,28.983,28.553,28.632,9364577,0
+RTH.US,D,20070824,000000,28.699,29.093,28.699,29.022,11440239,0
+RTH.US,D,20070827,000000,29.025,29.203,28.785,28.894,10254965,0
+RTH.US,D,20070828,000000,28.765,28.779,28.281,28.331,19703453,0
+RTH.US,D,20070829,000000,28.535,29.287,28.49,29.271,20274675,0
+RTH.US,D,20070830,000000,28.823,29.271,28.823,29.09,12794999,0
+RTH.US,D,20070831,000000,29.346,29.914,29.249,29.68,17607942,0
+RTH.US,D,20070904,000000,29.46,29.576,29.298,29.386,30175887,0
+RTH.US,D,20070905,000000,29.052,29.105,28.596,28.922,48989272,0
+RTH.US,D,20070906,000000,29.264,29.264,28.776,28.909,10421078,0
+RTH.US,D,20070907,000000,28.433,28.583,28.146,28.227,30450190,0
+RTH.US,D,20070910,000000,28.371,28.38,27.903,28.078,18256900,0
+RTH.US,D,20070911,000000,28.17,28.699,28.162,28.645,23250991,0
+RTH.US,D,20070912,000000,28.487,28.85,28.487,28.671,21062332,0
+RTH.US,D,20070913,000000,28.899,29.361,28.762,29.081,25193780,0
+RTH.US,D,20070914,000000,28.837,29.406,28.8,29.358,13037805,0
+RTH.US,D,20070917,000000,29.209,29.256,29.017,29.124,14829890,0
+RTH.US,D,20070918,000000,29.393,30.568,29.331,30.568,27295788,0
+RTH.US,D,20070919,000000,30.42,30.597,30.106,30.187,24235917,0
+RTH.US,D,20070920,000000,30.216,30.216,29.564,29.665,29393361,0
+RTH.US,D,20070921,000000,29.841,29.895,29.651,29.691,16369938,0
+RTH.US,D,20070924,000000,29.712,29.844,29.425,29.519,11661121,0
+RTH.US,D,20070925,000000,28.897,29.093,28.699,29.052,27511545,0
+RTH.US,D,20070926,000000,29.178,29.284,28.978,29.212,14176825,0
+RTH.US,D,20070927,000000,29.247,29.3,29.09,29.154,13028559,0
+RTH.US,D,20070928,000000,29.154,29.274,29.081,29.157,9280331,0
+RTH.US,D,20071001,000000,28.823,29.175,28.73,29.074,21297948,0
+RTH.US,D,20071002,000000,28.999,29.249,28.996,29.247,10818309,0
+RTH.US,D,20071003,000000,29.169,29.668,29.124,29.358,14553531,0
+RTH.US,D,20071004,000000,29.585,29.591,29.16,29.226,7469745,0
+RTH.US,D,20071005,000000,29.591,29.91,29.355,29.651,14320322,0
+RTH.US,D,20071008,000000,29.621,29.671,29.425,29.591,6890651,0
+RTH.US,D,20071009,000000,29.657,29.657,29.217,29.541,10686809,0
+RTH.US,D,20071010,000000,29.654,29.796,29.513,29.635,14055265,0
+RTH.US,D,20071011,000000,29.78,30.345,29.541,29.621,28949186,0
+RTH.US,D,20071012,000000,29.724,29.826,29.604,29.724,8163218,0
+RTH.US,D,20071015,000000,29.466,29.735,29.141,29.358,16287400,0
+RTH.US,D,20071016,000000,29.256,29.256,28.85,29.017,12420349,0
+RTH.US,D,20071017,000000,29.232,29.331,28.535,28.823,16154197,0
+RTH.US,D,20071018,000000,28.718,28.745,28.424,28.632,12399804,0
+RTH.US,D,20071019,000000,28.68,28.68,28.023,28.085,19749682,0
+RTH.US,D,20071022,000000,27.913,28.5,27.818,28.415,20359257,0
+RTH.US,D,20071023,000000,28.589,28.668,27.99,28.5,25148573,0
+RTH.US,D,20071024,000000,28.219,28.392,27.782,28.352,25930407,0
+RTH.US,D,20071025,000000,28.428,28.77,28.116,28.47,23165384,0
+RTH.US,D,20071026,000000,28.792,28.917,28.477,28.81,15859673,0
+RTH.US,D,20071029,000000,28.884,29.09,28.825,28.95,10370375,0
+RTH.US,D,20071030,000000,28.894,29.025,28.77,28.856,11825825,0
+RTH.US,D,20071031,000000,28.973,28.978,28.392,28.85,23966057,0
+RTH.US,D,20071101,000000,28.637,28.637,27.949,27.996,23654078,0
+RTH.US,D,20071102,000000,28.267,28.267,27.626,28.005,23287642,0
+RTH.US,D,20071105,000000,27.685,27.837,27.374,27.613,15700433,0
+RTH.US,D,20071106,000000,27.802,27.86,27.368,27.802,20263374,0
+RTH.US,D,20071107,000000,27.603,28.005,27.443,27.468,28578657,0
+RTH.US,D,20071108,000000,27.609,27.773,26.804,27.408,27330039,0
+RTH.US,D,20071109,000000,27.106,27.159,26.565,26.625,33474465,0
+RTH.US,D,20071112,000000,26.782,27.475,26.701,26.959,29005694,0
+RTH.US,D,20071113,000000,27.34,28.005,27.294,28.005,24840362,0
+RTH.US,D,20071114,000000,28.233,28.319,27.573,27.573,21507190,0
+RTH.US,D,20071115,000000,27.481,27.893,27.339,27.525,22245190,0
+RTH.US,D,20071116,000000,27.609,27.662,27.178,27.586,20378775,0
+RTH.US,D,20071119,000000,27.307,27.408,26.902,26.987,20343852,0
+RTH.US,D,20071120,000000,26.987,27.491,26.599,27.13,55261784,0
+RTH.US,D,20071121,000000,26.874,27.18,26.687,26.899,20535974,0
+RTH.US,D,20071123,000000,27.168,27.603,27.106,27.437,13173760,0
+RTH.US,D,20071126,000000,27.679,27.802,26.782,26.782,20455154,0
+RTH.US,D,20071127,000000,27.055,27.28,26.821,27.174,15938443,0
+RTH.US,D,20071128,000000,27.51,28.208,27.31,28.113,39838069,0
+RTH.US,D,20071129,000000,27.89,28.018,27.668,27.868,14044973,0
+RTH.US,D,20071130,000000,27.984,28.5,27.984,28.23,20387336,0
+RTH.US,D,20071203,000000,28.182,28.399,27.392,28.097,10251555,0
+RTH.US,D,20071204,000000,27.949,28.395,27.758,28.251,12561086,0
+RTH.US,D,20071205,000000,28.442,28.665,28.248,28.53,13232322,0
+RTH.US,D,20071206,000000,28.377,28.662,27.386,28.573,12109389,0
+RTH.US,D,20071207,000000,28.608,28.816,28.497,28.757,12117277,0
+RTH.US,D,20071210,000000,28.803,28.807,28.533,28.718,4226650,0
+RTH.US,D,20071211,000000,28.755,28.897,27.746,27.773,20400691,0
+RTH.US,D,20071212,000000,28.179,28.57,27.386,27.743,19271612,0
+RTH.US,D,20071213,000000,27.504,27.743,27.252,27.582,13684360,0
+RTH.US,D,20071214,000000,27.318,27.443,27.02,27.125,9740263,0
+RTH.US,D,20071217,000000,26.868,27.27,26.844,27.005,21868488,0
+RTH.US,D,20071218,000000,27.227,27.446,26.789,27.283,18212040,0
+RTH.US,D,20071219,000000,27.246,27.277,26.941,27.017,10702224,0
+RTH.US,D,20071220,000000,27.125,27.178,26.669,26.987,12530618,0
+RTH.US,D,20071221,000000,27.138,27.601,27.138,27.468,10016618,0
+RTH.US,D,20071224,000000,27.366,27.845,27.366,27.816,4166713,0
+RTH.US,D,20071226,000000,27.679,27.679,27.324,27.597,10353609,0
+RTH.US,D,20071227,000000,27.38,27.501,27.304,27.342,8260830,0
+RTH.US,D,20071228,000000,27.496,27.648,27.227,27.392,7187561,0
+RTH.US,D,20071231,000000,27.227,27.413,27.103,27.174,8699529,0
+RTH.US,D,20080102,000000,27.329,27.329,26.669,26.696,16312408,0
+RTH.US,D,20080103,000000,26.203,26.675,26.12,26.149,26603694,0
+RTH.US,D,20080104,000000,25.793,25.793,25.364,25.413,28524198,0
+RTH.US,D,20080107,000000,25.47,25.957,25.324,25.883,24530424,0
+RTH.US,D,20080108,000000,25.839,26.143,25.161,25.255,26327312,0
+RTH.US,D,20080109,000000,25.318,25.603,24.58,25.603,63711994,0
+RTH.US,D,20080110,000000,25.203,26.275,25.095,26.012,53942619,0
+RTH.US,D,20080111,000000,25.839,25.839,25.11,25.184,29855682,0
+RTH.US,D,20080114,000000,25.498,25.498,25.025,25.324,16962064,0
+RTH.US,D,20080115,000000,24.997,25.252,24.773,25.035,27829345,0
+RTH.US,D,20080116,000000,25.025,25.896,25.025,25.629,38428836,0
+RTH.US,D,20080117,000000,25.617,25.88,25.369,25.446,29018365,0
+RTH.US,D,20080118,000000,25.533,26.193,25.377,25.559,44573263,0
+RTH.US,D,20080122,000000,24.92,26.709,24.503,26.475,69083484,0
+RTH.US,D,20080123,000000,25.883,27.429,25.883,27.28,76591914,0
+RTH.US,D,20080124,000000,27.349,27.349,26.562,26.959,39209298,0
+RTH.US,D,20080125,000000,27.214,27.214,26.088,26.277,37368921,0
+RTH.US,D,20080128,000000,26.318,26.777,26.041,26.777,29215625,0
+RTH.US,D,20080129,000000,27.02,27.055,26.339,27.008,21760957,0
+RTH.US,D,20080130,000000,27.072,27.39,26.693,26.713,38443913,0
+RTH.US,D,20080131,000000,26.52,28.135,26.431,27.697,49716670,0
+RTH.US,D,20080201,000000,27.629,27.999,27.51,27.862,33584397,0
+RTH.US,D,20080204,000000,27.949,27.949,27.151,27.351,32640925,0
+RTH.US,D,20080205,000000,26.931,27.321,26.49,26.516,41911654,0
+RTH.US,D,20080206,000000,26.568,26.963,26.052,26.2,45374264,0
+RTH.US,D,20080207,000000,25.981,27.147,25.954,26.841,47902992,0
+RTH.US,D,20080208,000000,26.801,27.083,26.418,26.446,28083109,0
+RTH.US,D,20080211,000000,26.446,27.123,26.304,27.116,40347984,0
+RTH.US,D,20080212,000000,27.168,27.522,26.928,27.123,30138895,0
+RTH.US,D,20080213,000000,27.366,27.401,26.974,27.239,27826263,0
+RTH.US,D,20080214,000000,27.246,27.261,26.543,26.672,32578248,0
+RTH.US,D,20080215,000000,26.285,26.648,26.278,26.637,28143388,0
+RTH.US,D,20080219,000000,26.815,26.914,26.285,26.306,24097551,0
+RTH.US,D,20080220,000000,26.19,26.896,26.17,26.709,26325944,0
+RTH.US,D,20080221,000000,27.031,27.031,26.316,26.377,31628935,0
+RTH.US,D,20080222,000000,26.459,26.78,26.272,26.701,27014981,0
+RTH.US,D,20080225,000000,26.678,27.192,26.538,27.159,24048252,0
+RTH.US,D,20080226,000000,27.106,27.74,26.934,27.597,26070127,0
+RTH.US,D,20080227,000000,27.291,27.538,27.214,27.41,23432849,0
+RTH.US,D,20080228,000000,27.312,27.312,26.767,26.792,15282299,0
+RTH.US,D,20080229,000000,26.681,26.786,26.056,26.115,16093232,0
+RTH.US,D,20080303,000000,26.143,26.472,25.91,26.301,26799229,0
+RTH.US,D,20080304,000000,26.275,26.571,26.091,26.386,41075024,0
+RTH.US,D,20080305,000000,26.487,26.767,26.041,26.258,21829102,0
+RTH.US,D,20080306,000000,26.2,26.245,25.566,25.566,17677108,0
+RTH.US,D,20080307,000000,25.401,26.064,25.377,25.62,20971589,0
+RTH.US,D,20080310,000000,25.647,25.801,25.092,25.32,24625282,0
+RTH.US,D,20080311,000000,25.775,26.115,25.355,26.115,29714937,0
+RTH.US,D,20080312,000000,26.102,26.493,25.746,25.746,26534504,0
+RTH.US,D,20080313,000000,25.377,26.038,25.331,25.935,35681626,0
+RTH.US,D,20080314,000000,25.942,26.122,25.122,25.413,35432319,0
+RTH.US,D,20080317,000000,25.184,25.446,24.821,25.095,26806758,0
+RTH.US,D,20080318,000000,25.41,26.316,25.41,26.316,28439597,0
+RTH.US,D,20080319,000000,26.339,26.69,25.987,26.086,39613748,0
+RTH.US,D,20080320,000000,26.108,27.206,26.108,27.206,26551966,0
+RTH.US,D,20080324,000000,27.423,27.99,27.307,27.89,28040984,0
+RTH.US,D,20080325,000000,27.694,27.758,27.252,27.398,33990900,0
+RTH.US,D,20080326,000000,27.261,27.437,27.046,27.153,24198595,0
+RTH.US,D,20080327,000000,27.339,27.408,26.669,26.669,17726427,0
+RTH.US,D,20080328,000000,26.339,26.669,26.298,26.462,19407902,0
+RTH.US,D,20080331,000000,26.242,26.908,26.242,26.681,15608651,0
+RTH.US,D,20080401,000000,27.077,27.878,27.067,27.874,22721216,0
+RTH.US,D,20080402,000000,27.919,28.179,27.562,27.83,29691647,0
+RTH.US,D,20080403,000000,27.603,27.884,27.42,27.706,12210075,0
+RTH.US,D,20080404,000000,27.629,27.694,27.354,27.451,20077417,0
+RTH.US,D,20080407,000000,27.79,27.793,27.277,27.346,12100485,0
+RTH.US,D,20080408,000000,27.277,27.433,27.144,27.329,13504581,0
+RTH.US,D,20080409,000000,27.163,27.351,26.675,26.739,32454271,0
+RTH.US,D,20080410,000000,26.912,27.454,26.838,27.227,25562433,0
+RTH.US,D,20080411,000000,26.928,27.138,26.723,26.767,12303909,0
+RTH.US,D,20080414,000000,26.902,26.974,26.733,26.759,7788575,0
+RTH.US,D,20080415,000000,26.824,27.116,26.678,27.083,15168928,0
+RTH.US,D,20080416,000000,27.189,27.339,27.017,27.3,14103538,0
+RTH.US,D,20080417,000000,27.221,27.41,27.09,27.374,8978629,0
+RTH.US,D,20080418,000000,27.793,27.952,27.659,27.758,19696570,0
+RTH.US,D,20080421,000000,27.657,27.874,27.475,27.814,10451194,0
+RTH.US,D,20080422,000000,27.622,27.674,27.151,27.401,16345957,0
+RTH.US,D,20080423,000000,27.423,27.848,27.264,27.613,21801703,0
+RTH.US,D,20080424,000000,27.682,28.291,27.657,28.005,32876179,0
+RTH.US,D,20080425,000000,28.104,28.676,27.958,28.487,20722278,0
+RTH.US,D,20080428,000000,28.39,28.68,28.267,28.404,13247047,0
+RTH.US,D,20080429,000000,28.415,28.721,28.176,28.601,13961749,0
+RTH.US,D,20080430,000000,28.693,28.782,28.068,28.091,19568438,0
+RTH.US,D,20080501,000000,28.149,29.037,27.981,28.718,27246650,0
+RTH.US,D,20080502,000000,28.999,29.052,28.384,28.53,33440560,0
+RTH.US,D,20080505,000000,28.352,28.45,28.094,28.12,15335713,0
+RTH.US,D,20080506,000000,28.032,28.19,27.804,28.106,23096886,0
+RTH.US,D,20080507,000000,28.152,28.428,27.837,27.837,19372973,0
+RTH.US,D,20080508,000000,28.056,28.081,27.468,27.567,25976293,0
+RTH.US,D,20080509,000000,27.408,27.722,27.31,27.493,16616507,0
+RTH.US,D,20080512,000000,27.657,28.17,27.645,28.116,17090589,0
+RTH.US,D,20080513,000000,28.108,28.11,27.706,27.86,11881654,0
+RTH.US,D,20080514,000000,28.155,28.589,28.05,28.589,22340466,0
+RTH.US,D,20080515,000000,28.453,28.639,28.026,28.557,15871663,0
+RTH.US,D,20080516,000000,28.535,28.553,28.158,28.421,20292727,0
+RTH.US,D,20080519,000000,28.319,28.674,28.198,28.275,15484688,0
+RTH.US,D,20080520,000000,28.133,28.133,27.668,27.83,25050657,0
+RTH.US,D,20080521,000000,27.802,27.964,27.198,27.307,25490348,0
+RTH.US,D,20080522,000000,27.214,27.635,27.174,27.522,19903108,0
+RTH.US,D,20080523,000000,27.361,27.374,27.06,27.249,22651691,0
+RTH.US,D,20080527,000000,27.374,27.884,27.287,27.582,22395526,0
+RTH.US,D,20080528,000000,27.676,27.982,27.632,27.818,17616499,0
+RTH.US,D,20080529,000000,27.91,28.359,27.818,28.268,26661893,0
+RTH.US,D,20080530,000000,28.211,28.219,28.005,28.126,12437317,0
+RTH.US,D,20080602,000000,27.945,28.123,27.457,27.825,21676373,0
+RTH.US,D,20080603,000000,27.945,28.129,27.763,28.021,27978661,0
+RTH.US,D,20080604,000000,27.978,28.248,27.874,28.083,19944119,0
+RTH.US,D,20080605,000000,28.208,28.85,28.208,28.749,41876040,0
+RTH.US,D,20080606,000000,28.384,28.433,27.711,27.816,34254578,0
+RTH.US,D,20080609,000000,27.808,28.133,27.491,27.729,15656773,0
+RTH.US,D,20080610,000000,27.493,28.032,27.371,27.816,20709600,0
+RTH.US,D,20080611,000000,27.749,27.855,27.13,27.214,33368987,0
+RTH.US,D,20080612,000000,27.374,27.842,27.291,27.465,24780778,0
+RTH.US,D,20080613,000000,27.682,28.143,27.626,28.116,23199283,0
+RTH.US,D,20080616,000000,27.937,28.242,27.802,28.149,22197253,0
+RTH.US,D,20080617,000000,28.319,28.325,27.662,27.703,19458080,0
+RTH.US,D,20080618,000000,27.501,27.722,27.135,27.252,24407823,0
+RTH.US,D,20080619,000000,27.291,27.746,27.244,27.665,25137882,0
+RTH.US,D,20080620,000000,27.413,27.468,26.815,26.968,30039583,0
+RTH.US,D,20080623,000000,27.005,27.144,26.369,26.49,25763114,0
+RTH.US,D,20080624,000000,26.339,26.902,26.108,26.603,26436728,0
+RTH.US,D,20080625,000000,26.771,27.501,26.681,27.074,43486387,0
+RTH.US,D,20080626,000000,26.669,26.777,26.086,26.086,20239231,0
+RTH.US,D,20080627,000000,26.073,26.359,25.734,26.015,24989887,0
+RTH.US,D,20080630,000000,26.012,26.422,25.653,25.88,20840759,0
+RTH.US,D,20080701,000000,25.547,26.009,25.311,25.94,27242876,0
+RTH.US,D,20080702,000000,26.141,26.222,25.458,25.458,24679564,0
+RTH.US,D,20080703,000000,25.746,25.91,25.355,25.53,21728368,0
+RTH.US,D,20080707,000000,25.846,26.158,25.318,25.661,29757304,0
+RTH.US,D,20080708,000000,25.763,26.427,25.623,26.31,32040619,0
+RTH.US,D,20080709,000000,26.255,26.318,25.632,25.661,22377711,0
+RTH.US,D,20080710,000000,25.763,25.763,25.118,25.28,40107730,0
+RTH.US,D,20080711,000000,25.111,25.255,24.424,24.994,31132888,0
+RTH.US,D,20080714,000000,25.197,25.232,24.591,24.889,23552708,0
+RTH.US,D,20080715,000000,24.496,24.978,24.081,24.677,46739666,0
+RTH.US,D,20080716,000000,24.747,25.688,24.558,25.676,37886379,0
+RTH.US,D,20080717,000000,25.669,26.203,25.016,26.115,35546181,0
+RTH.US,D,20080718,000000,26.047,26.134,25.58,25.796,20283921,0
+RTH.US,D,20080721,000000,25.849,26.018,25.32,25.428,22299129,0
+RTH.US,D,20080722,000000,25.292,26.149,25.274,26.149,24452450,0
+RTH.US,D,20080723,000000,25.737,26.72,25.594,26.158,32048119,0
+RTH.US,D,20080724,000000,26.196,26.333,25.583,25.661,20562408,0
+RTH.US,D,20080725,000000,25.696,26.038,25.348,25.399,22154747,0
+RTH.US,D,20080728,000000,25.323,25.679,24.99,25.022,18795925,0
+RTH.US,D,20080729,000000,25.189,25.925,25.046,25.925,21999994,0
+RTH.US,D,20080730,000000,26.015,26.467,25.665,26.076,26172354,0
+RTH.US,D,20080731,000000,25.665,26.346,25.665,25.691,18856714,0
+RTH.US,D,20080801,000000,25.946,25.971,25.331,25.487,20945893,0
+RTH.US,D,20080804,000000,25.521,25.896,25.399,25.793,17704689,0
+RTH.US,D,20080805,000000,26,26.952,25.996,26.928,32101820,0
+RTH.US,D,20080806,000000,26.815,26.899,26.431,26.704,20429294,0
+RTH.US,D,20080807,000000,26.222,26.532,26.12,26.122,19335994,0
+RTH.US,D,20080808,000000,26.285,27.395,26.245,27.363,34431909,0
+RTH.US,D,20080811,000000,27.192,28.897,27.127,28.236,57628378,0
+RTH.US,D,20080812,000000,27.981,28.367,27.937,27.982,47699580,0
+RTH.US,D,20080813,000000,27.89,27.919,27.192,27.642,36950085,0
+RTH.US,D,20080814,000000,27.368,28.374,27.351,27.99,34025825,0
+RTH.US,D,20080815,000000,27.999,28.523,27.964,28.41,19892494,0
+RTH.US,D,20080818,000000,28.594,28.594,27.804,27.919,17193554,0
+RTH.US,D,20080819,000000,27.804,27.825,27.277,27.363,26592044,0
+RTH.US,D,20080820,000000,27.392,27.685,27.168,27.342,22182519,0
+RTH.US,D,20080821,000000,27.209,27.626,27.014,27.594,20668843,0
+RTH.US,D,20080822,000000,27.825,28.12,27.797,28.12,14206278,0
+RTH.US,D,20080825,000000,27.981,27.981,27.463,27.488,17453150,0
+RTH.US,D,20080826,000000,27.484,27.763,27.239,27.726,12237476,0
+RTH.US,D,20080827,000000,27.694,27.933,27.451,27.782,9273139,0
+RTH.US,D,20080828,000000,27.945,28.208,27.751,28.208,13812450,0
+RTH.US,D,20080829,000000,28.17,28.17,27.814,27.893,11277213,0
+RTH.US,D,20080902,000000,28.331,28.962,28.294,28.56,38431914,0
+RTH.US,D,20080903,000000,28.474,28.792,28.334,28.77,26015339,0
+RTH.US,D,20080904,000000,28.589,28.712,28.021,28.021,32291480,0
+RTH.US,D,20080905,000000,27.671,28.294,27.405,28.193,42280490,0
+RTH.US,D,20080908,000000,28.931,29.346,28.616,29.314,50431108,0
+RTH.US,D,20080909,000000,29.09,29.551,28.535,28.535,37908985,0
+RTH.US,D,20080910,000000,28.788,28.956,28.39,28.706,26353001,0
+RTH.US,D,20080911,000000,28.497,29.172,28.255,29.172,38965482,0
+RTH.US,D,20080912,000000,28.755,28.839,28.467,28.637,30912856,0
+RTH.US,D,20080915,000000,27.866,28.626,27.866,27.964,34311776,0
+RTH.US,D,20080916,000000,27.53,28.392,27.527,28.176,49532759,0
+RTH.US,D,20080917,000000,27.694,27.79,26.475,26.675,67091381,0
+RTH.US,D,20080918,000000,26.928,27.674,25.996,27.594,64767276,0
+RTH.US,D,20080919,000000,29.399,29.431,27.413,27.538,32943640,0
+RTH.US,D,20080922,000000,27.493,27.571,26.301,26.301,23666059,0
+RTH.US,D,20080923,000000,26.321,26.777,25.993,26.115,22359227,0
+RTH.US,D,20080924,000000,26.275,26.275,25.772,25.938,22565395,0
+RTH.US,D,20080925,000000,26.056,26.786,26.056,26.462,26631088,0
+RTH.US,D,20080926,000000,26.026,26.974,25.96,26.865,28668033,0
+RTH.US,D,20080929,000000,26.681,26.736,25.138,25.679,36051478,0
+RTH.US,D,20080930,000000,25.896,26.318,25.355,26.239,19680160,0
+RTH.US,D,20081001,000000,25.901,26.047,25.641,25.896,17444922,0
+RTH.US,D,20081002,000000,25.632,25.784,24.95,24.978,23086421,0
+RTH.US,D,20081003,000000,25.455,25.547,24.567,24.741,29905854,0
+RTH.US,D,20081006,000000,24.163,24.2,22.569,23.901,42669514,0
+RTH.US,D,20081007,000000,24.304,24.304,22.674,22.808,38353831,0
+RTH.US,D,20081008,000000,22.231,23.396,21.894,22.601,45773922,0
+RTH.US,D,20081009,000000,22.824,22.824,20.835,21.418,34720542,0
+RTH.US,D,20081010,000000,20.668,21.894,19.206,20.729,56039855,0
+RTH.US,D,20081013,000000,21.511,22.456,21.213,22.228,23194825,0
+RTH.US,D,20081014,000000,23.092,23.22,21.293,21.936,38410171,0
+RTH.US,D,20081015,000000,21.442,21.588,19.969,20.232,41877075,0
+RTH.US,D,20081016,000000,20.372,21.365,19.255,21.232,48454002,0
+RTH.US,D,20081017,000000,20.816,21.933,20.613,21.311,34004588,0
+RTH.US,D,20081020,000000,21.583,21.752,21.08,21.752,27456071,0
+RTH.US,D,20081021,000000,21.339,22.14,21.293,21.398,17804856,0
+RTH.US,D,20081022,000000,21.154,21.154,19.918,20.487,26714990,0
+RTH.US,D,20081023,000000,20.377,20.602,19.32,20.268,28765694,0
+RTH.US,D,20081024,000000,18.837,20.261,18.837,19.764,19189065,0
+RTH.US,D,20081027,000000,19.323,20.215,19.262,19.381,15207797,0
+RTH.US,D,20081028,000000,19.862,21.673,19.454,21.637,28728986,0
+RTH.US,D,20081029,000000,21.518,22.687,20.972,21.625,26522530,0
+RTH.US,D,20081030,000000,22.316,22.401,21.658,21.961,18794553,0
+RTH.US,D,20081031,000000,22.035,23.086,21.907,22.601,24711249,0
+RTH.US,D,20081103,000000,22.572,22.868,22.12,22.347,12578904,0
+RTH.US,D,20081104,000000,22.636,22.879,22.234,22.758,19310990,0
+RTH.US,D,20081105,000000,22.507,22.658,21.652,21.652,24507225,0
+RTH.US,D,20081106,000000,21.605,22.245,20.871,20.936,24439331,0
+RTH.US,D,20081107,000000,21.176,21.545,20.868,21.406,18113760,0
+RTH.US,D,20081110,000000,21.716,21.871,20.955,21.28,11625839,0
+RTH.US,D,20081111,000000,20.89,21.398,20.379,20.952,22733536,0
+RTH.US,D,20081112,000000,20.249,20.551,19.762,19.838,19544204,0
+RTH.US,D,20081113,000000,19.982,21.213,19.014,21.213,35189512,0
+RTH.US,D,20081114,000000,20.642,21.223,19.914,19.914,29544386,0
+RTH.US,D,20081117,000000,19.587,20.11,19.463,19.463,13552895,0
+RTH.US,D,20081118,000000,19.513,20.021,19.007,19.51,17281235,0
+RTH.US,D,20081119,000000,19.374,19.891,18.598,18.826,18597305,0
+RTH.US,D,20081120,000000,18.513,19.494,18,18.059,36217905,0
+RTH.US,D,20081121,000000,18.594,18.9,17.648,18.68,35547929,0
+RTH.US,D,20081124,000000,19.311,20.668,18.758,20.668,25321514,0
+RTH.US,D,20081125,000000,20.478,20.706,19.868,20.66,23642434,0
+RTH.US,D,20081126,000000,19.904,21.421,19.904,21.359,22861616,0
+RTH.US,D,20081128,000000,21.325,21.468,21.041,21.182,9705667,0
+RTH.US,D,20081201,000000,20.736,20.943,19.657,19.679,21192097,0
+RTH.US,D,20081202,000000,20.068,20.207,19.4,20.139,21850002,0
+RTH.US,D,20081203,000000,20.324,20.977,19.613,20.551,24689499,0
+RTH.US,D,20081204,000000,20.809,21.746,20.636,21.418,25595132,0
+RTH.US,D,20081205,000000,20.72,22.245,20.619,22.087,44829881,0
+RTH.US,D,20081208,000000,22.312,22.771,22.148,22.604,18936337,0
+RTH.US,D,20081209,000000,22.333,22.648,21.545,21.545,31670210,0
+RTH.US,D,20081210,000000,21.958,22.21,21.497,22.173,13261671,0
+RTH.US,D,20081211,000000,21.798,22.117,21.293,21.293,12962406,0
+RTH.US,D,20081212,000000,20.991,21.727,20.977,21.347,10361640,0
+RTH.US,D,20081215,000000,21.554,21.816,21.123,21.345,10889552,0
+RTH.US,D,20081216,000000,21.596,22.194,21.375,22.178,12451940,0
+RTH.US,D,20081217,000000,21.865,22.429,21.765,22.191,10939184,0
+RTH.US,D,20081218,000000,22.292,22.487,21.865,22.073,13080265,0
+RTH.US,D,20081219,000000,21.926,22.418,21.788,21.856,9263372,0
+RTH.US,D,20081222,000000,22.079,22.148,21.179,21.311,8530000,0
+RTH.US,D,20081223,000000,21.655,21.725,21.126,21.129,9257360,0
+RTH.US,D,20081224,000000,21.126,21.466,21.126,21.347,1870517,0
+RTH.US,D,20081226,000000,21.283,21.494,21.167,21.208,1984900,0
+RTH.US,D,20081229,000000,21.141,21.398,20.94,21.161,3595160,0
+RTH.US,D,20081230,000000,21.141,21.482,21.098,21.449,4666021,0
+RTH.US,D,20081231,000000,21.296,21.967,21.296,21.874,5833237,0
+RTH.US,D,20090102,000000,21.833,22.541,21.833,22.481,8682757,0
+RTH.US,D,20090105,000000,22.552,22.859,22.309,22.853,22973419,0
+RTH.US,D,20090106,000000,22.713,23.001,22.507,22.865,18922980,0
+RTH.US,D,20090107,000000,22.648,22.786,22.279,22.442,20019198,0
+RTH.US,D,20090108,000000,21.788,22.029,21.541,21.97,30414459,0
+RTH.US,D,20090109,000000,22.003,22.003,21.291,21.325,25062271,0
+RTH.US,D,20090112,000000,21.187,21.406,20.758,20.835,20321078,0
+RTH.US,D,20090113,000000,21.004,21.176,20.773,20.89,17147316,0
+RTH.US,D,20090114,000000,20.528,20.717,20.379,20.379,28553647,0
+RTH.US,D,20090115,000000,20.366,21.213,20.261,20.974,22454781,0
+RTH.US,D,20090116,000000,21.098,21.339,20.786,21.239,28547141,0
+RTH.US,D,20090120,000000,21.161,21.194,20.291,20.291,23544820,0
+RTH.US,D,20090121,000000,20.516,20.571,20.019,20.554,29568562,0
+RTH.US,D,20090122,000000,20.369,20.844,20.078,20.516,20520908,0
+RTH.US,D,20090123,000000,20.232,20.655,20.031,20.432,13046456,0
+RTH.US,D,20090126,000000,20.504,20.965,20.504,20.668,11999284,0
+RTH.US,D,20090127,000000,20.758,20.893,20.343,20.438,17506219,0
+RTH.US,D,20090128,000000,20.754,21.164,20.754,20.921,20435287,0
+RTH.US,D,20090129,000000,20.754,20.969,20.268,20.268,23841736,0
+RTH.US,D,20090130,000000,20.538,20.613,19.826,19.868,18581281,0
+RTH.US,D,20090202,000000,19.755,20.073,19.604,19.85,14727912,0
+RTH.US,D,20090203,000000,20.021,20.487,19.608,20.432,19410304,0
+RTH.US,D,20090204,000000,20.523,20.523,19.707,19.707,28743036,0
+RTH.US,D,20090205,000000,19.885,20.668,19.847,20.668,20268289,0
+RTH.US,D,20090206,000000,20.634,21.296,20.516,21.164,24021887,0
+RTH.US,D,20090209,000000,21.03,21.088,20.665,20.974,14939345,0
+RTH.US,D,20090210,000000,20.934,20.934,20.073,20.176,17859649,0
+RTH.US,D,20090211,000000,20.244,20.438,20.008,20.277,21867804,0
+RTH.US,D,20090212,000000,20.142,20.317,19.684,20.261,20380839,0
+RTH.US,D,20090213,000000,20.047,20.306,19.758,19.773,19893855,0
+RTH.US,D,20090217,000000,19.613,19.725,19.33,19.45,17894579,0
+RTH.US,D,20090218,000000,19.734,19.74,19.32,19.547,18608263,0
+RTH.US,D,20090219,000000,19.783,20.125,19.783,19.856,15269611,0
+RTH.US,D,20090220,000000,19.659,19.865,19.381,19.746,30784432,0
+RTH.US,D,20090223,000000,19.777,19.875,18.914,18.914,19408798,0
+RTH.US,D,20090224,000000,18.981,19.734,18.981,19.454,20144207,0
+RTH.US,D,20090225,000000,19.64,19.764,19.147,19.432,32870364,0
+RTH.US,D,20090226,000000,19.648,19.648,19.041,19.041,18166141,0
+RTH.US,D,20090227,000000,18.927,19.616,18.808,19.302,21289034,0
+RTH.US,D,20090302,000000,19.138,19.381,18.645,18.719,25316608,0
+RTH.US,D,20090303,000000,18.909,18.917,18.116,18.35,31876197,0
+RTH.US,D,20090304,000000,18.57,18.943,18.202,18.71,22514693,0
+RTH.US,D,20090305,000000,18.678,19.018,18.196,18.373,28355017,0
+RTH.US,D,20090306,000000,18.501,18.504,17.535,18.065,40167501,0
+RTH.US,D,20090309,000000,18.029,18.353,17.712,17.832,21819538,0
+RTH.US,D,20090310,000000,18.171,18.943,18.035,18.86,21419863,0
+RTH.US,D,20090311,000000,18.894,19.17,18.752,18.9,25983485,0
+RTH.US,D,20090312,000000,19.027,19.601,18.761,19.54,22439365,0
+RTH.US,D,20090313,000000,19.506,19.875,19.377,19.853,19785975,0
+RTH.US,D,20090316,000000,19.973,19.973,19.448,19.51,14593600,0
+RTH.US,D,20090317,000000,19.524,20.306,19.524,20.291,24906781,0
+RTH.US,D,20090318,000000,20.255,21.072,20.103,20.748,23567323,0
+RTH.US,D,20090319,000000,20.925,20.925,20.426,20.631,27171903,0
+RTH.US,D,20090320,000000,20.818,20.818,20.05,20.346,34895670,0
+RTH.US,D,20090323,000000,20.634,21.676,20.526,21.676,32446393,0
+RTH.US,D,20090324,000000,21.359,21.554,21.159,21.159,26072176,0
+RTH.US,D,20090325,000000,21.491,21.919,20.977,21.538,20299636,0
+RTH.US,D,20090326,000000,21.725,22.353,21.663,22.184,33680358,0
+RTH.US,D,20090327,000000,21.83,22.104,21.644,21.838,22423948,0
+RTH.US,D,20090330,000000,21.406,21.593,21.138,21.418,24127865,0
+RTH.US,D,20090331,000000,21.663,21.816,21.132,21.554,30712014,0
+RTH.US,D,20090401,000000,21.353,22.006,21.223,21.847,27556742,0
+RTH.US,D,20090402,000000,22.156,23.01,22.156,22.613,31319352,0
+RTH.US,D,20090403,000000,22.511,22.818,22.449,22.695,26424241,0
+RTH.US,D,20090406,000000,22.459,22.632,22.231,22.546,19205858,0
+RTH.US,D,20090407,000000,22.199,22.292,21.933,22.038,14967227,0
+RTH.US,D,20090408,000000,22.11,22.684,22.11,22.446,20873146,0
+RTH.US,D,20090409,000000,22.578,23.069,22.446,22.934,22570866,0
+RTH.US,D,20090413,000000,22.973,23.2,22.758,23.072,10055833,0
+RTH.US,D,20090414,000000,22.755,22.868,22.459,22.544,10489773,0
+RTH.US,D,20090415,000000,22.588,22.616,22.239,22.507,11529601,0
+RTH.US,D,20090416,000000,22.7,23.135,22.493,22.998,15748165,0
+RTH.US,D,20090417,000000,23.138,23.198,22.96,23.168,8774113,0
+RTH.US,D,20090420,000000,22.758,22.876,22.222,22.266,10878726,0
+RTH.US,D,20090421,000000,22.253,23.021,22.253,22.912,14998222,0
+RTH.US,D,20090422,000000,22.808,23.608,22.537,23.007,20911559,0
+RTH.US,D,20090423,000000,23.045,23.176,22.442,22.707,19025104,0
+RTH.US,D,20090424,000000,22.96,23.404,22.778,23.092,15502188,0
+RTH.US,D,20090427,000000,22.847,23.249,22.716,22.876,9346764,0
+RTH.US,D,20090428,000000,22.84,23.383,22.648,22.952,12157935,0
+RTH.US,D,20090429,000000,23.168,23.821,23.075,23.321,13341977,0
+RTH.US,D,20090430,000000,23.491,23.818,23.345,23.533,14869606,0
+RTH.US,D,20090501,000000,23.635,23.693,23.072,23.224,10189949,0
+RTH.US,D,20090504,000000,23.354,23.894,23.297,23.736,10618314,0
+RTH.US,D,20090505,000000,23.824,23.974,23.52,23.762,6820186,0
+RTH.US,D,20090506,000000,23.948,24.056,23.191,23.474,32515878,0
+RTH.US,D,20090507,000000,24.011,24.023,23.164,23.254,14302722,0
+RTH.US,D,20090508,000000,23.324,23.533,22.973,23.285,10555171,0
+RTH.US,D,20090511,000000,22.902,23.443,22.783,23.171,14787599,0
+RTH.US,D,20090512,000000,23.291,23.393,22.905,23.01,9797784,0
+RTH.US,D,20090513,000000,22.749,22.856,22.456,22.531,20253091,0
+RTH.US,D,20090514,000000,22.466,22.818,22.362,22.362,11050003,0
+RTH.US,D,20090515,000000,22.321,22.613,22.047,22.094,17614954,0
+RTH.US,D,20090518,000000,22.525,23.034,22.477,23.017,13308131,0
+RTH.US,D,20090519,000000,22.898,23.117,22.738,22.919,19138041,0
+RTH.US,D,20090520,000000,23.164,23.513,22.604,22.652,25885622,0
+RTH.US,D,20090521,000000,22.507,22.83,22.21,22.35,20425617,0
+RTH.US,D,20090522,000000,22.622,22.622,22.141,22.46,6978169,0
+RTH.US,D,20090526,000000,22.176,23.135,22.163,22.994,21294861,0
+RTH.US,D,20090527,000000,22.998,23.224,22.497,22.521,15406938,0
+RTH.US,D,20090528,000000,22.613,22.778,22.067,22.391,17578573,0
+RTH.US,D,20090529,000000,22.616,22.629,22.202,22.598,7916659,0
+RTH.US,D,20090601,000000,22.876,23.768,22.863,23.659,23406542,0
+RTH.US,D,20090602,000000,23.544,23.838,23.438,23.699,9950518,0
+RTH.US,D,20090603,000000,23.497,23.722,23.383,23.591,13341325,0
+RTH.US,D,20090604,000000,23.402,23.491,23.053,23.451,14518252,0
+RTH.US,D,20090605,000000,23.504,23.725,23.104,23.414,10758377,0
+RTH.US,D,20090608,000000,23.411,23.69,23.129,23.624,8346104,0
+RTH.US,D,20090609,000000,23.57,23.711,23.451,23.538,7022480,0
+RTH.US,D,20090610,000000,23.722,23.852,23.135,23.334,14863181,0
+RTH.US,D,20090611,000000,23.367,23.57,22.998,22.998,16155591,0
+RTH.US,D,20090612,000000,23.086,23.211,22.774,23.185,17368054,0
+RTH.US,D,20090615,000000,23.053,23.053,22.601,22.797,16050094,0
+RTH.US,D,20090616,000000,22.853,22.853,22.306,22.344,18931884,0
+RTH.US,D,20090617,000000,22.446,22.879,22.222,22.601,35306286,0
+RTH.US,D,20090618,000000,22.588,22.674,22.38,22.493,6588526,0
+RTH.US,D,20090619,000000,22.616,22.762,22.518,22.585,6722483,0
+RTH.US,D,20090622,000000,22.422,22.558,22.217,22.289,12381819,0
+RTH.US,D,20090623,000000,22.335,22.356,22.003,22.016,11901534,0
+RTH.US,D,20090624,000000,22.061,22.338,21.994,22.14,14498835,0
+RTH.US,D,20090625,000000,22.11,22.762,22.11,22.762,11064541,0
+RTH.US,D,20090626,000000,22.569,22.824,22.569,22.655,5393234,0
+RTH.US,D,20090629,000000,22.778,22.919,22.512,22.827,6923113,0
+RTH.US,D,20090630,000000,22.791,22.928,22.484,22.552,6794070,0
+RTH.US,D,20090701,000000,22.661,22.783,22.503,22.503,6537048,0
+RTH.US,D,20090702,000000,22.236,22.356,21.838,21.838,9700533,0
+RTH.US,D,20090706,000000,21.718,22.061,21.67,21.984,7854981,0
+RTH.US,D,20090707,000000,22.049,22.107,21.61,21.625,7173865,0
+RTH.US,D,20090708,000000,21.663,22.073,21.663,22.038,10128951,0
+RTH.US,D,20090709,000000,22.176,22.276,21.897,22.012,9711663,0
+RTH.US,D,20090710,000000,21.874,22.12,21.718,21.807,5633131,0
+RTH.US,D,20090713,000000,21.955,22.263,21.725,22.26,21903929,0
+RTH.US,D,20090714,000000,22.327,22.469,22.061,22.469,7590418,0
+RTH.US,D,20090715,000000,22.584,22.96,22.515,22.952,10801715,0
+RTH.US,D,20090716,000000,22.803,23.104,22.687,23.017,10351997,0
+RTH.US,D,20090717,000000,23.051,23.168,22.952,23.142,7362032,0
+RTH.US,D,20090720,000000,23.202,23.463,23.101,23.441,10785895,0
+RTH.US,D,20090721,000000,23.559,23.559,23.036,23.367,7456725,0
+RTH.US,D,20090722,000000,23.24,23.669,23.24,23.474,11271038,0
+RTH.US,D,20090723,000000,23.562,24.023,23.246,23.776,16696826,0
+RTH.US,D,20090724,000000,23.585,23.842,23.5,23.818,5119439,0
+RTH.US,D,20090727,000000,23.815,23.824,23.402,23.659,3674942,0
+RTH.US,D,20090728,000000,23.513,23.828,23.483,23.776,6598513,0
+RTH.US,D,20090729,000000,23.709,24.031,23.643,23.859,8771784,0
+RTH.US,D,20090730,000000,24.103,24.38,24.025,24.106,5697600,0
+RTH.US,D,20090731,000000,24.19,24.33,24.044,24.101,4532483,0
+RTH.US,D,20090803,000000,24.261,24.397,24.031,24.385,4552874,0
+RTH.US,D,20090804,000000,24.35,24.416,24.05,24.14,5899856,0
+RTH.US,D,20090805,000000,24.242,24.268,23.838,24.016,5727653,0
+RTH.US,D,20090806,000000,24.086,24.425,23.998,24.173,10674909,0
+RTH.US,D,20090807,000000,24.35,24.73,24.19,24.636,11451183,0
+RTH.US,D,20090810,000000,24.63,24.63,24.203,24.425,11436799,0
+RTH.US,D,20090811,000000,24.295,24.544,24.276,24.421,4671224,0
+RTH.US,D,20090812,000000,24.27,24.834,24.27,24.64,5807867,0
+RTH.US,D,20090813,000000,24.77,24.883,24.385,24.844,13325267,0
+RTH.US,D,20090814,000000,24.81,24.938,24.463,24.623,7069212,0
+RTH.US,D,20090817,000000,24.004,24.134,23.865,23.993,14758316,0
+RTH.US,D,20090818,000000,24.163,24.276,23.993,24.17,8698841,0
+RTH.US,D,20090819,000000,23.971,24.407,23.971,24.338,7913224,0
+RTH.US,D,20090820,000000,24.298,24.537,24.268,24.493,10391384,0
+RTH.US,D,20090821,000000,24.653,24.883,24.54,24.825,9607036,0
+RTH.US,D,20090824,000000,24.957,24.984,24.591,24.68,7697136,0
+RTH.US,D,20090825,000000,24.773,25.252,24.689,25.104,13667802,0
+RTH.US,D,20090826,000000,25.025,25.416,24.987,25.283,11331399,0
+RTH.US,D,20090827,000000,25.235,25.387,25.037,25.271,8334661,0
+RTH.US,D,20090828,000000,25.433,25.44,25.104,25.268,9664400,0
+RTH.US,D,20090831,000000,25.154,25.168,24.92,25.019,6370957,0
+RTH.US,D,20090901,000000,25.035,25.268,24.698,24.792,12782270,0
+RTH.US,D,20090902,000000,24.669,24.821,24.604,24.711,4119201,0
+RTH.US,D,20090903,000000,24.911,25.246,24.883,25.216,10330669,0
+RTH.US,D,20090904,000000,25.229,25.404,25.175,25.364,6094768,0
+RTH.US,D,20090908,000000,25.547,25.587,25.387,25.541,8202948,0
+RTH.US,D,20090909,000000,25.518,25.656,25.426,25.597,5935326,0
+RTH.US,D,20090910,000000,25.58,25.746,25.487,25.705,6690075,0
+RTH.US,D,20090911,000000,25.734,25.734,25.466,25.574,4800622,0
+RTH.US,D,20090914,000000,25.428,25.653,25.331,25.58,5197695,0
+RTH.US,D,20090915,000000,25.479,25.59,25.222,25.41,6244341,0
+RTH.US,D,20090916,000000,25.455,25.854,25.44,25.839,5599496,0
+RTH.US,D,20090917,000000,25.775,25.957,25.682,25.796,5709690,0
+RTH.US,D,20090918,000000,25.907,25.978,25.761,25.874,4612596,0
+RTH.US,D,20090921,000000,25.669,26.086,25.669,25.976,6076961,0
+RTH.US,D,20090922,000000,26.137,26.187,25.946,25.96,7019746,0
+RTH.US,D,20090923,000000,25.996,26.143,25.746,25.796,5767714,0
+RTH.US,D,20090924,000000,25.867,25.87,25.461,25.606,7756387,0
+RTH.US,D,20090925,000000,25.463,25.571,25.184,25.238,6180305,0
+RTH.US,D,20090928,000000,25.271,25.614,25.246,25.515,5186559,0
+RTH.US,D,20090929,000000,25.819,25.928,25.559,25.639,8616072,0
+RTH.US,D,20090930,000000,25.647,25.724,25.289,25.53,10068672,0
+RTH.US,D,20091001,000000,25.473,25.617,25.208,25.334,9164546,0
+RTH.US,D,20091002,000000,25.129,25.39,25.122,25.161,10188188,0
+RTH.US,D,20091005,000000,25.2,25.488,25.161,25.401,6150250,0
+RTH.US,D,20091006,000000,25.571,25.805,25.571,25.784,8107412,0
+RTH.US,D,20091007,000000,25.805,25.96,25.769,25.928,6076380,0
+RTH.US,D,20091008,000000,25.984,26.369,25.946,26.301,11086456,0
+RTH.US,D,20091009,000000,26.285,26.395,26.149,26.377,6076435,0
+RTH.US,D,20091012,000000,26.502,26.609,26.291,26.341,5727653,0
+RTH.US,D,20091013,000000,26.295,26.675,26.295,26.558,9319101,0
+RTH.US,D,20091014,000000,26.701,26.908,26.696,26.871,9739222,0
+RTH.US,D,20091015,000000,26.759,26.99,26.699,26.956,7628290,0
+RTH.US,D,20091016,000000,26.808,27.074,26.64,27.002,8275885,0
+RTH.US,D,20091019,000000,26.937,27.329,26.937,27.236,8242401,0
+RTH.US,D,20091020,000000,27.236,27.351,26.811,26.952,5672897,0
+RTH.US,D,20091021,000000,27.002,27.198,26.353,26.353,15306267,0
+RTH.US,D,20091022,000000,26.372,26.748,26.255,26.672,14749772,0
+RTH.US,D,20091023,000000,27.031,27.119,26.807,26.931,9245732,0
+RTH.US,D,20091026,000000,26.931,27.307,26.847,26.961,9661839,0
+RTH.US,D,20091027,000000,26.888,26.952,26.508,26.586,10988513,0
+RTH.US,D,20091028,000000,26.616,26.748,26.208,26.208,9488200,0
+RTH.US,D,20091029,000000,26.437,26.815,26.341,26.771,9135118,0
+RTH.US,D,20091030,000000,26.701,26.811,26.137,26.143,16561031,0
+RTH.US,D,20091102,000000,26.282,26.612,26.079,26.437,9572109,0
+RTH.US,D,20091103,000000,26.245,26.606,26.059,26.313,10589562,0
+RTH.US,D,20091104,000000,26.543,26.767,26.328,26.475,10242753,0
+RTH.US,D,20091105,000000,26.102,26.64,26.033,26.625,10445314,0
+RTH.US,D,20091106,000000,26.619,26.977,26.578,26.952,6625416,0
+RTH.US,D,20091109,000000,27.074,27.41,27.002,27.41,7210150,0
+RTH.US,D,20091110,000000,27.41,27.516,27.212,27.408,6127305,0
+RTH.US,D,20091111,000000,27.472,27.659,27.244,27.42,8599483,0
+RTH.US,D,20091112,000000,27.429,27.676,27.209,27.3,11195712,0
+RTH.US,D,20091113,000000,27.392,27.516,27.178,27.51,15694274,0
+RTH.US,D,20091116,000000,27.659,27.773,27.507,27.651,9436834,0
+RTH.US,D,20091117,000000,27.553,27.601,27.06,27.377,9092051,0
+RTH.US,D,20091118,000000,27.408,27.457,27.257,27.449,6653670,0
+RTH.US,D,20091119,000000,27.336,27.395,27.103,27.374,4900581,0
+RTH.US,D,20091120,000000,27.209,27.527,27.132,27.346,9090595,0
+RTH.US,D,20091123,000000,27.519,27.691,27.46,27.542,4932781,0
+RTH.US,D,20091124,000000,27.478,27.635,27.437,27.553,8655337,0
+RTH.US,D,20091125,000000,27.662,27.763,27.548,27.761,3910901,0
+RTH.US,D,20091127,000000,27.291,27.622,27.123,27.44,3051994,0
+RTH.US,D,20091130,000000,27.392,27.522,27.086,27.312,7442347,0
+RTH.US,D,20091201,000000,27.493,27.776,27.465,27.694,7402968,0
+RTH.US,D,20091202,000000,27.601,27.842,27.527,27.763,3284530,0
+RTH.US,D,20091203,000000,27.729,27.729,27.401,27.435,6884147,0
+RTH.US,D,20091204,000000,27.761,28.021,27.171,27.386,10773119,0
+RTH.US,D,20091207,000000,27.401,27.626,27.383,27.513,5702996,0
+RTH.US,D,20091208,000000,27.315,27.315,26.888,27.055,5674233,0
+RTH.US,D,20091209,000000,27.014,27.088,26.795,26.968,3905707,0
+RTH.US,D,20091210,000000,27.144,27.392,27.144,27.327,4430753,0
+RTH.US,D,20091211,000000,27.457,27.682,27.446,27.651,4405067,0
+RTH.US,D,20091214,000000,27.79,27.858,27.532,27.74,4874233,0
+RTH.US,D,20091215,000000,27.538,27.632,27.443,27.496,4176138,0
+RTH.US,D,20091216,000000,27.565,27.632,27.273,27.304,7031396,0
+RTH.US,D,20091217,000000,27.232,27.257,27.031,27.055,5079712,0
+RTH.US,D,20091218,000000,27.13,27.178,26.675,27.011,12440904,0
+RTH.US,D,20091221,000000,27.159,27.488,27.1,27.463,8183770,0
+RTH.US,D,20091222,000000,27.532,27.648,27.42,27.493,5331571,0
+RTH.US,D,20091223,000000,27.638,27.638,27.39,27.589,7504329,0
+RTH.US,D,20091224,000000,27.676,27.714,27.582,27.629,2571190,0
+RTH.US,D,20091228,000000,27.778,27.816,27.613,27.719,3550975,0
+RTH.US,D,20091229,000000,27.83,27.833,27.694,27.74,2745843,0
+RTH.US,D,20091230,000000,27.642,27.711,27.567,27.622,3071876,0
+RTH.US,D,20091231,000000,27.714,27.714,27.291,27.318,3380094,0
+RTH.US,D,20100104,000000,27.484,27.548,27.351,27.386,5679366,0
+RTH.US,D,20100105,000000,27.377,27.484,27.267,27.371,3685899,0
+RTH.US,D,20100106,000000,27.31,27.437,27.241,27.395,5854358,0
+RTH.US,D,20100107,000000,27.622,27.622,27.386,27.573,5203000,0
+RTH.US,D,20100108,000000,27.44,27.513,27.28,27.478,11526529,0
+RTH.US,D,20100111,000000,27.538,27.538,27.283,27.449,3146722,0
+RTH.US,D,20100112,000000,27.273,27.363,27.106,27.257,5605039,0
+RTH.US,D,20100113,000000,27.321,27.507,27.192,27.446,6379008,0
+RTH.US,D,20100114,000000,27.368,27.433,27.244,27.267,11192970,0
+RTH.US,D,20100115,000000,27.204,27.366,27.125,27.13,8750880,0
+RTH.US,D,20100119,000000,27.277,27.437,27.097,27.435,5518402,0
+RTH.US,D,20100120,000000,27.224,27.398,27.063,27.244,5507447,0
+RTH.US,D,20100121,000000,27.209,27.454,26.896,26.937,8935472,0
+RTH.US,D,20100122,000000,26.914,27.116,26.591,26.612,10712494,0
+RTH.US,D,20100125,000000,26.723,26.808,26.479,26.637,4364475,0
+RTH.US,D,20100126,000000,26.562,26.963,26.525,26.771,5953679,0
+RTH.US,D,20100127,000000,26.795,26.916,26.656,26.838,5486222,0
+RTH.US,D,20100128,000000,26.966,27.008,26.596,26.723,6344413,0
+RTH.US,D,20100129,000000,26.968,27.204,26.782,26.804,7999197,0
+RTH.US,D,20100201,000000,26.786,26.912,26.603,26.801,6901253,0
+RTH.US,D,20100202,000000,26.937,27.138,26.795,27.077,7655706,0
+RTH.US,D,20100203,000000,26.959,26.977,26.736,26.874,5017367,0
+RTH.US,D,20100204,000000,26.836,26.871,26.264,26.291,12307338,0
+RTH.US,D,20100205,000000,26.272,26.44,26.036,26.362,9809092,0
+RTH.US,D,20100208,000000,26.516,26.699,26.35,26.375,5904352,0
+RTH.US,D,20100209,000000,26.699,26.771,26.435,26.612,9425542,0
+RTH.US,D,20100210,000000,26.52,26.669,26.339,26.513,5049573,0
+RTH.US,D,20100211,000000,26.427,26.782,26.359,26.751,4518087,0
+RTH.US,D,20100212,000000,26.65,26.712,26.429,26.648,5584845,0
+RTH.US,D,20100216,000000,26.762,27.081,26.675,27.025,3555768,0
+RTH.US,D,20100217,000000,27.144,27.297,27.088,27.287,6608454,0
+RTH.US,D,20100218,000000,27.18,27.395,27.049,27.346,7333438,0
+RTH.US,D,20100219,000000,27.346,27.44,27.27,27.383,6695789,0
+RTH.US,D,20100222,000000,27.519,27.519,27.349,27.426,4632807,0
+RTH.US,D,20100223,000000,27.366,27.465,27.144,27.342,6241680,0
+RTH.US,D,20100224,000000,27.346,27.822,27.346,27.822,5812237,0
+RTH.US,D,20100225,000000,27.491,28.028,27.392,28.028,8993348,0
+RTH.US,D,20100226,000000,28.035,28.035,27.804,27.907,5019086,0
+RTH.US,D,20100301,000000,28.023,28.275,27.804,28.222,6571640,0
+RTH.US,D,20100302,000000,28.208,28.301,28.065,28.11,8765948,0
+RTH.US,D,20100303,000000,28.005,28.291,27.978,28.14,4905403,0
+RTH.US,D,20100304,000000,28.278,28.364,28.195,28.301,6861790,0
+RTH.US,D,20100305,000000,28.438,28.61,28.352,28.567,5557451,0
+RTH.US,D,20100308,000000,28.591,28.689,28.512,28.616,4687222,0
+RTH.US,D,20100309,000000,28.535,28.648,28.345,28.487,8235821,0
+RTH.US,D,20100310,000000,28.431,28.583,28.377,28.45,7140985,0
+RTH.US,D,20100311,000000,28.392,28.637,28.367,28.629,5078033,0
+RTH.US,D,20100312,000000,28.742,28.823,28.604,28.758,11549541,0
+RTH.US,D,20100315,000000,28.847,29.037,28.742,29.013,5946477,0
+RTH.US,D,20100316,000000,29.07,29.203,29.037,29.157,5980721,0
+RTH.US,D,20100317,000000,29.203,29.274,29.1,29.188,6557423,0
+RTH.US,D,20100318,000000,29.13,29.185,29.037,29.169,4268083,0
+RTH.US,D,20100319,000000,29.249,29.252,28.847,28.975,3835211,0
+RTH.US,D,20100322,000000,28.823,29.295,28.823,29.235,4869473,0
+RTH.US,D,20100323,000000,29.256,29.304,29.037,29.287,6194423,0
+RTH.US,D,20100324,000000,29.154,29.226,28.953,29.005,5915321,0
+RTH.US,D,20100325,000000,29.217,29.567,29.206,29.355,8493177,0
+RTH.US,D,20100326,000000,29.434,29.594,29.353,29.491,5902980,0
+RTH.US,D,20100329,000000,29.57,29.6,29.329,29.506,5538608,0
+RTH.US,D,20100330,000000,29.557,29.732,29.431,29.533,5131072,0
+RTH.US,D,20100331,000000,29.453,29.496,29.229,29.271,5444950,0
+RTH.US,D,20100401,000000,29.438,29.519,29.232,29.384,4960421,0
+RTH.US,D,20100405,000000,29.418,29.651,29.284,29.651,4587599,0
+RTH.US,D,20100406,000000,29.659,29.769,29.548,29.753,3238985,0
+RTH.US,D,20100407,000000,29.73,29.821,29.554,29.699,6067337,0
+RTH.US,D,20100408,000000,29.712,30.15,29.621,30.117,8222123,0
+RTH.US,D,20100409,000000,30.091,30.167,29.914,30.158,4418071,0
+RTH.US,D,20100412,000000,30.225,30.278,30.083,30.199,18712439,0
+RTH.US,D,20100413,000000,30.193,30.467,30.095,30.398,7067007,0
+RTH.US,D,20100414,000000,30.415,30.673,30.278,30.67,5844519,0
+RTH.US,D,20100415,000000,30.58,30.708,30.508,30.673,4936902,0
+RTH.US,D,20100416,000000,30.559,30.708,30.291,30.39,8950883,0
+RTH.US,D,20100419,000000,30.371,30.505,30.042,30.448,4457088,0
+RTH.US,D,20100420,000000,30.597,30.679,30.479,30.547,3506790,0
+RTH.US,D,20100421,000000,30.562,30.777,30.474,30.727,3990518,0
+RTH.US,D,20100422,000000,30.616,31.252,30.556,31.206,6722138,0
+RTH.US,D,20100423,000000,31.099,31.226,30.96,31.179,5715828,0
+RTH.US,D,20100426,000000,31.218,31.381,31.174,31.209,14911509,0
+RTH.US,D,20100427,000000,31.057,31.072,30.406,30.409,14344976,0
+RTH.US,D,20100428,000000,30.532,30.673,30.264,30.378,8033431,0
+RTH.US,D,20100429,000000,30.597,30.798,30.525,30.648,5241695,0
+RTH.US,D,20100430,000000,30.721,30.788,30.136,30.142,7974193,0
+RTH.US,D,20100503,000000,30.299,30.658,30.196,30.58,5790172,0
+RTH.US,D,20100504,000000,30.257,30.287,29.835,29.889,8477255,0
+RTH.US,D,20100505,000000,29.766,30.362,29.743,30.05,12488157,0
+RTH.US,D,20100506,000000,29.668,31.545,27.896,29.065,15042914,0
+RTH.US,D,20100507,000000,29.13,29.425,28.19,28.671,13077699,0
+RTH.US,D,20100510,000000,29.718,29.818,29.438,29.753,10720954,0
+RTH.US,D,20100511,000000,29.616,30.142,29.511,29.869,6464123,0
+RTH.US,D,20100512,000000,30.009,30.155,29.735,30.152,4375195,0
+RTH.US,D,20100513,000000,30.097,30.161,29.494,29.53,6594095,0
+RTH.US,D,20100514,000000,29.353,29.585,29.074,29.289,12891741,0
+RTH.US,D,20100517,000000,29.361,29.46,28.853,29.425,9825908,0
+RTH.US,D,20100518,000000,29.594,29.718,28.922,29.008,9659439,0
+RTH.US,D,20100519,000000,28.827,29.115,28.533,28.837,11729097,0
+RTH.US,D,20100520,000000,28.29,28.453,27.793,27.839,11951979,0
+RTH.US,D,20100521,000000,27.501,28.343,27.321,28.173,9996419,0
+RTH.US,D,20100524,000000,28.179,28.319,27.958,27.996,7079685,0
+RTH.US,D,20100525,000000,27.463,28.182,27.342,28.165,10092655,0
+RTH.US,D,20100526,000000,28.264,28.415,27.758,27.804,9153961,0
+RTH.US,D,20100527,000000,28.261,28.542,28.053,28.542,5296147,0
+RTH.US,D,20100528,000000,28.49,28.596,28.143,28.294,6641672,0
+RTH.US,D,20100601,000000,28.005,28.58,28.005,28.065,8085917,0
+RTH.US,D,20100602,000000,28.202,28.514,28.035,28.514,2726328,0
+RTH.US,D,20100603,000000,28.653,28.785,28.195,28.464,6315996,0
+RTH.US,D,20100604,000000,28.078,28.078,27.304,27.38,12418973,0
+RTH.US,D,20100607,000000,27.297,27.571,26.997,27.017,6678693,0
+RTH.US,D,20100608,000000,27.055,27.212,26.754,27.141,8540859,0
+RTH.US,D,20100609,000000,27.366,27.571,27.022,27.168,10981303,0
+RTH.US,D,20100610,000000,27.553,27.761,27.38,27.737,5687542,0
+RTH.US,D,20100611,000000,27.435,27.77,27.357,27.601,6646807,0
+RTH.US,D,20100614,000000,27.797,28.014,27.676,27.722,6469418,0
+RTH.US,D,20100615,000000,27.719,28.038,27.559,28.021,5039462,0
+RTH.US,D,20100616,000000,27.903,27.903,27.591,27.659,8777258,0
+RTH.US,D,20100617,000000,27.797,27.808,27.392,27.594,9148143,0
+RTH.US,D,20100618,000000,27.732,27.898,27.603,27.615,12911784,0
+RTH.US,D,20100621,000000,27.782,27.884,27.058,27.195,11629955,0
+RTH.US,D,20100622,000000,27.236,27.287,26.684,26.684,12782335,0
+RTH.US,D,20100623,000000,26.678,26.966,26.51,26.782,14691887,0
+RTH.US,D,20100624,000000,26.584,26.625,26.108,26.146,9058513,0
+RTH.US,D,20100625,000000,26.129,26.288,26.036,26.105,8765948,0
+RTH.US,D,20100628,000000,26.208,26.239,25.907,25.967,5276970,0
+RTH.US,D,20100629,000000,25.709,25.721,25.078,25.181,17058966,0
+RTH.US,D,20100630,000000,25.187,25.454,24.972,25.033,7510500,0
+RTH.US,D,20100701,000000,25.058,25.274,24.704,25.205,11897491,0
+RTH.US,D,20100702,000000,25.181,25.222,24.886,24.968,3779060,0
+RTH.US,D,20100706,000000,25.318,25.461,24.733,24.923,11079280,0
+RTH.US,D,20100707,000000,24.946,25.446,24.878,25.426,9467319,0
+RTH.US,D,20100708,000000,25.541,25.617,25.185,25.494,7772482,0
+RTH.US,D,20100709,000000,25.461,25.668,25.372,25.668,2199280,0
+RTH.US,D,20100712,000000,25.623,25.831,25.53,25.665,5648531,0
+RTH.US,D,20100713,000000,25.842,26.272,25.825,26.143,5842040,0
+RTH.US,D,20100714,000000,26.026,26.064,25.819,26.03,4775959,0
+RTH.US,D,20100715,000000,25.971,26.193,25.766,26.132,7119402,0
+RTH.US,D,20100716,000000,26.047,26.047,25.358,25.399,7162219,0
+RTH.US,D,20100719,000000,25.448,25.528,25.211,25.448,4074738,0
+RTH.US,D,20100720,000000,25.252,25.962,25.171,25.94,7602438,0
+RTH.US,D,20100721,000000,25.978,25.978,25.422,25.503,5908286,0
+RTH.US,D,20100722,000000,25.717,26.132,25.717,26.009,3764911,0
+RTH.US,D,20100723,000000,25.743,26.328,25.653,26.306,5845459,0
+RTH.US,D,20100726,000000,26.328,26.571,26.175,26.552,6557083,0
+RTH.US,D,20100727,000000,26.66,26.66,26.166,26.203,8073842,0
+RTH.US,D,20100728,000000,26.175,26.369,25.978,26.056,5708136,0
+RTH.US,D,20100729,000000,26.251,26.353,25.656,25.853,6031753,0
+RTH.US,D,20100730,000000,25.639,26.122,25.566,26.033,8942313,0
+RTH.US,D,20100802,000000,26.401,26.528,26.2,26.469,7125229,0
+RTH.US,D,20100803,000000,26.386,26.467,26.044,26.141,9386492,0
+RTH.US,D,20100804,000000,26.214,26.472,26.175,26.425,6978300,0
+RTH.US,D,20100805,000000,26.318,26.541,26.132,26.525,4847526,0
+RTH.US,D,20100806,000000,26.261,26.456,26.086,26.425,9415933,0
+RTH.US,D,20100809,000000,26.565,26.774,26.541,26.675,13602178,0
+RTH.US,D,20100810,000000,26.453,26.616,26.298,26.496,10212853,0
+RTH.US,D,20100811,000000,26.187,26.187,25.935,25.978,10960099,0
+RTH.US,D,20100812,000000,25.639,25.948,25.623,25.893,8376912,0
+RTH.US,D,20100813,000000,25.801,25.883,25.647,25.669,8633762,0
+RTH.US,D,20100816,000000,25.617,25.854,25.503,25.699,6198185,0
+RTH.US,D,20100817,000000,25.948,26.313,25.89,26.061,9789571,0
+RTH.US,D,20100818,000000,25.928,26.381,25.89,26.275,12043640,0
+RTH.US,D,20100819,000000,26.122,26.298,25.778,25.893,12903216,0
+RTH.US,D,20100820,000000,25.834,25.962,25.696,25.928,7434816,0
+RTH.US,D,20100823,000000,26.132,26.255,25.88,25.886,7399897,0
+RTH.US,D,20100824,000000,25.623,25.854,25.377,25.688,10457944,0
+RTH.US,D,20100825,000000,25.559,26.094,25.547,25.984,11101546,0
+RTH.US,D,20100826,000000,26.064,26.064,25.702,25.74,10165096,0
+RTH.US,D,20100827,000000,25.874,25.94,25.484,25.919,10083906,0
+RTH.US,D,20100830,000000,25.808,25.935,25.483,25.487,5794828,0
+RTH.US,D,20100831,000000,25.387,25.686,25.323,25.39,9623215,0
+RTH.US,D,20100901,000000,25.6,26.242,25.6,26.19,7916112,0
+RTH.US,D,20100902,000000,26.277,26.701,26.272,26.675,10333952,0
+RTH.US,D,20100903,000000,26.921,27.132,26.748,26.952,6424810,0
+RTH.US,D,20100907,000000,26.868,26.961,26.637,26.669,3968484,0
+RTH.US,D,20100908,000000,26.684,26.821,26.634,26.726,6541519,0
+RTH.US,D,20100909,000000,26.977,27.005,26.754,26.811,6082192,0
+RTH.US,D,20100910,000000,26.857,27.046,26.827,27.005,4199354,0
+RTH.US,D,20100913,000000,27.201,27.312,27.116,27.227,3544105,0
+RTH.US,D,20100914,000000,27.346,27.665,27.285,27.501,8190780,0
+RTH.US,D,20100915,000000,27.377,27.586,27.349,27.557,4978585,0
+RTH.US,D,20100916,000000,27.497,27.716,27.395,27.682,4556259,0
+RTH.US,D,20100917,000000,27.797,27.797,27.532,27.685,6615521,0
+RTH.US,D,20100920,000000,27.778,28.173,27.697,28.085,5171092,0
+RTH.US,D,20100921,000000,28.11,28.322,27.964,28.053,8201400,0
+RTH.US,D,20100922,000000,28.005,28.23,27.961,28.135,9054969,0
+RTH.US,D,20100923,000000,27.961,28.348,27.907,28.123,7626639,0
+RTH.US,D,20100924,000000,28.428,28.897,28.404,28.825,5820858,0
+RTH.US,D,20100927,000000,28.837,28.839,28.616,28.651,3027056,0
+RTH.US,D,20100928,000000,28.834,29.118,28.497,29.025,3658847,0
+RTH.US,D,20100929,000000,28.937,29.035,28.779,28.881,7862814,0
+RTH.US,D,20100930,000000,29.064,29.192,28.661,28.824,6134942,0
+RTH.US,D,20101001,000000,28.959,28.981,28.676,28.785,4794987,0
+RTH.US,D,20101004,000000,28.73,28.881,28.487,28.693,5324191,0
+RTH.US,D,20101005,000000,28.903,29.201,28.853,29.105,5792428,0
+RTH.US,D,20101006,000000,29.077,29.139,28.943,29.08,3739673,0
+RTH.US,D,20101007,000000,29.232,29.232,28.837,29.055,4175036,0
+RTH.US,D,20101008,000000,28.962,29.157,28.853,29.074,4238394,0
+RTH.US,D,20101011,000000,29.097,29.206,29.005,29.077,3452300,0
+RTH.US,D,20101012,000000,29.074,29.074,28.84,28.987,3636924,0
+RTH.US,D,20101013,000000,29.144,29.22,28.911,28.953,4625343,0
+RTH.US,D,20101014,000000,28.964,29.005,28.608,28.807,3507099,0
+RTH.US,D,20101015,000000,28.999,29.112,28.745,29.062,4243872,0
+RTH.US,D,20101018,000000,29.005,29.121,28.903,29.121,4337038,0
+RTH.US,D,20101019,000000,28.785,28.956,28.453,28.608,5570810,0
+RTH.US,D,20101020,000000,28.668,28.928,28.626,28.779,4802538,0
+RTH.US,D,20101021,000000,28.978,29.428,28.934,29.175,6630072,0
+RTH.US,D,20101022,000000,29.093,29.284,29.074,29.242,2869665,0
+RTH.US,D,20101025,000000,29.431,29.582,29.256,29.271,2878402,0
+RTH.US,D,20101026,000000,29.193,29.444,29.067,29.326,2967976,0
+RTH.US,D,20101027,000000,29.163,29.163,28.757,29.08,5425760,0
+RTH.US,D,20101028,000000,29.201,29.262,28.862,29.088,6948078,0
+RTH.US,D,20101029,000000,28.992,29.048,28.886,28.924,2511397,0
+RTH.US,D,20101101,000000,28.956,29.136,28.807,28.937,2935430,0
+RTH.US,D,20101102,000000,29.067,29.507,29.067,29.361,3974655,0
+RTH.US,D,20101103,000000,29.412,29.506,29.097,29.494,3125196,0
+RTH.US,D,20101104,000000,29.871,30.089,29.853,30.056,5927295,0
+RTH.US,D,20101105,000000,30.097,30.245,29.986,30.095,2532631,0
+RTH.US,D,20101108,000000,29.95,29.991,29.671,29.923,3579896,0
+RTH.US,D,20101109,000000,29.999,29.999,29.594,29.726,4326418,0
+RTH.US,D,20101110,000000,29.712,29.79,29.496,29.757,3928743,0
+RTH.US,D,20101111,000000,29.613,29.841,29.464,29.784,2374366,0
+RTH.US,D,20101112,000000,29.567,29.76,29.406,29.511,2443901,0
+RTH.US,D,20101115,000000,29.659,29.659,29.206,29.264,2317175,0
+RTH.US,D,20101116,000000,29.274,29.683,29.07,29.141,7551628,0
+RTH.US,D,20101117,000000,29.252,29.371,29.144,29.247,7870176,0
+RTH.US,D,20101118,000000,29.554,29.809,29.478,29.511,4404178,0
+RTH.US,D,20101119,000000,29.455,29.766,29.41,29.749,3265965,0
+RTH.US,D,20101122,000000,29.699,30.042,29.668,29.968,3887318,0
+RTH.US,D,20101123,000000,29.79,29.803,29.567,29.641,5770164,0
+RTH.US,D,20101124,000000,29.902,30.234,29.85,30.208,5548549,0
+RTH.US,D,20101126,000000,30.109,30.139,30.005,30.054,1463947,0
+RTH.US,D,20101129,000000,29.98,30.083,29.753,30.009,4959050,0
+RTH.US,D,20101130,000000,29.716,30.216,29.654,30.031,4382933,0
+RTH.US,D,20101201,000000,30.461,30.658,30.362,30.529,5389526,0
+RTH.US,D,20101202,000000,30.476,30.894,30.406,30.818,3928402,0
+RTH.US,D,20101203,000000,30.604,30.745,30.525,30.679,3499231,0
+RTH.US,D,20101206,000000,30.742,30.748,30.607,30.689,1284805,0
+RTH.US,D,20101207,000000,30.971,31.002,30.705,30.748,3393725,0
+RTH.US,D,20101208,000000,30.739,30.834,30.592,30.767,3475248,0
+RTH.US,D,20101209,000000,31.014,31.052,30.689,30.821,1093680,0
+RTH.US,D,20101210,000000,30.852,30.865,30.714,30.813,3953582,0
+RTH.US,D,20101213,000000,30.88,30.938,30.686,30.702,3562752,0
+RTH.US,D,20101214,000000,30.538,30.73,30.495,30.633,2552439,0
+RTH.US,D,20101215,000000,30.602,30.767,30.529,30.63,1667753,0
+RTH.US,D,20101216,000000,30.658,30.956,30.574,30.938,3436550,0
+RTH.US,D,20101217,000000,30.861,30.974,30.834,30.861,2096241,0
+RTH.US,D,20101220,000000,30.935,31.006,30.755,30.918,1520810,0
+RTH.US,D,20101221,000000,31.027,31.072,30.95,31.014,962835,0
+RTH.US,D,20101222,000000,31.137,31.276,31.092,31.125,5212539,0
+RTH.US,D,20101223,000000,31.006,31.142,30.984,31.097,2369246,0
+RTH.US,D,20101227,000000,30.918,31.137,30.87,31.084,632633,0
+RTH.US,D,20101228,000000,31.142,31.145,30.991,31.1,1327287,0
+RTH.US,D,20101229,000000,31.109,31.241,31.105,31.165,729168,0
+RTH.US,D,20101230,000000,31.153,31.25,31.109,31.202,1307749,0
+RTH.US,D,20101231,000000,31.128,31.145,31.051,31.086,2706972,0
+RTH.US,D,20110103,000000,31.267,31.456,31.255,31.334,4023391,0
+RTH.US,D,20110104,000000,31.37,31.402,31.076,31.14,3289590,0
+RTH.US,D,20110105,000000,30.991,31.196,30.938,31.128,3736281,0
+RTH.US,D,20110106,000000,30.772,30.873,30.597,30.673,4196786,0
+RTH.US,D,20110107,000000,30.68,30.801,30.451,30.614,1893671,0
+RTH.US,D,20110110,000000,30.466,30.721,30.461,30.686,1735554,0
+RTH.US,D,20110111,000000,30.758,30.87,30.651,30.758,4541888,0
+RTH.US,D,20110112,000000,30.888,30.974,30.772,30.855,2485700,0
+RTH.US,D,20110113,000000,30.795,30.987,30.795,30.935,2198155,0
+RTH.US,D,20110114,000000,30.867,31.14,30.818,31.079,2557976,0
+RTH.US,D,20110118,000000,31.14,31.256,31.119,31.221,2096241,0
+RTH.US,D,20110119,000000,31.15,31.162,30.828,30.891,3575619,0
+RTH.US,D,20110120,000000,30.88,31.375,30.88,31.289,8268537,0
+RTH.US,D,20110121,000000,31.425,31.487,31.097,31.145,2194547,0
+RTH.US,D,20110124,000000,31.038,31.206,31.002,31.17,3912650,0
+RTH.US,D,20110125,000000,31.092,31.428,31.072,31.393,3793306,0
+RTH.US,D,20110126,000000,31.45,31.702,31.402,31.469,4544280,0
+RTH.US,D,20110127,000000,31.527,31.749,31.48,31.696,2001544,0
+RTH.US,D,20110128,000000,31.474,31.502,30.777,30.88,3259629,0
+RTH.US,D,20110131,000000,30.816,30.907,30.664,30.737,3438940,0
+RTH.US,D,20110201,000000,30.816,31.137,30.774,31.03,2194208,0
+RTH.US,D,20110202,000000,30.912,30.962,30.638,30.689,2665528,0
+RTH.US,D,20110203,000000,30.883,31.076,30.831,31.002,3063539,0
+RTH.US,D,20110204,000000,31.008,31.234,30.974,31.199,1212875,0
+RTH.US,D,20110207,000000,31.238,31.321,31.14,31.261,1542387,0
+RTH.US,D,20110208,000000,31.209,31.638,31.209,31.615,1887648,0
+RTH.US,D,20110209,000000,31.6,31.749,31.518,31.696,962151,0
+RTH.US,D,20110210,000000,31.575,31.633,31.417,31.56,1812642,0
+RTH.US,D,20110211,000000,31.437,31.808,31.395,31.805,1265625,0
+RTH.US,D,20110214,000000,31.711,31.72,31.539,31.567,744307,0
+RTH.US,D,20110215,000000,31.458,31.699,31.458,31.66,1977737,0
+RTH.US,D,20110216,000000,31.749,31.855,31.58,31.702,2958028,0
+RTH.US,D,20110218,000000,31.755,31.896,31.729,31.893,1536557,0
+RTH.US,D,20110222,000000,31.63,31.702,31.19,31.289,1908544,0
+RTH.US,D,20110223,000000,31.276,31.334,30.599,30.84,3780419,0
+RTH.US,D,20110224,000000,30.855,31.106,30.559,30.844,5738094,0
+RTH.US,D,20110225,000000,30.906,31.145,30.745,30.873,4680030,0
+RTH.US,D,20110228,000000,30.905,31.128,30.854,31.097,2053050,0
+RTH.US,D,20110301,000000,31.078,31.215,30.692,30.726,5349565,0
+RTH.US,D,20110302,000000,30.698,30.834,30.577,30.727,2654747,0
+RTH.US,D,20110303,000000,30.896,31.067,30.729,31.002,3923139,0
+RTH.US,D,20110304,000000,31.038,31.142,30.686,30.873,2825982,0
+RTH.US,D,20110307,000000,30.926,31.008,30.514,30.624,3743750,0
+RTH.US,D,20110308,000000,30.604,30.926,30.538,30.803,5151347,0
+RTH.US,D,20110309,000000,30.816,31.148,30.654,31.072,5242072,0
+RTH.US,D,20110310,000000,30.788,31.109,30.698,30.809,2960340,0
+RTH.US,D,20110311,000000,30.71,31.057,30.604,30.953,6656172,0
+RTH.US,D,20110314,000000,30.73,30.849,30.438,30.689,4947445,0
+RTH.US,D,20110315,000000,30.158,30.624,30.058,30.466,5579337,0
+RTH.US,D,20110316,000000,30.272,30.481,29.892,30.058,6873919,0
+RTH.US,D,20110317,000000,30.375,30.433,29.991,30.061,4442235,0
+RTH.US,D,20110318,000000,30.345,30.345,30.021,30.145,8075395,0
+RTH.US,D,20110321,000000,30.429,30.565,30.327,30.522,5857022,0
+RTH.US,D,20110322,000000,30.345,30.398,30.225,30.225,5417373,0
+RTH.US,D,20110323,000000,30.173,30.451,30.024,30.42,6886956,0
+RTH.US,D,20110324,000000,30.607,30.987,30.547,30.88,5888865,0
+RTH.US,D,20110325,000000,30.857,30.927,30.725,30.731,6367868,0
+RTH.US,D,20110328,000000,30.777,30.834,30.438,30.463,4910620,0
+RTH.US,D,20110329,000000,30.574,30.848,30.55,30.848,4901388,0
+RTH.US,D,20110330,000000,31.002,31.174,30.883,31.106,5271865,0
+RTH.US,D,20110331,000000,30.982,31.036,30.769,30.951,8231188,0
+RTH.US,D,20110401,000000,31.04,31.311,30.955,31.15,4861676,0
+RTH.US,D,20110404,000000,31.19,31.267,31.084,31.203,3752301,0
+RTH.US,D,20110405,000000,31.119,31.695,31.119,31.529,11340401,0
+RTH.US,D,20110406,000000,31.607,31.756,31.447,31.621,6169325,0
+RTH.US,D,20110407,000000,31.623,31.855,31.5,31.692,8902666,0
+RTH.US,D,20110408,000000,31.737,31.773,31.392,31.538,5469080,0
+RTH.US,D,20110411,000000,31.502,31.767,31.502,31.633,4009388,0
+RTH.US,D,20110412,000000,31.505,31.846,31.427,31.718,9834961,0
+RTH.US,D,20110413,000000,31.838,31.846,31.545,31.735,5698951,0
+RTH.US,D,20110414,000000,31.672,31.823,31.539,31.756,1884355,0
+RTH.US,D,20110415,000000,31.811,31.896,31.714,31.798,1681715,0
+RTH.US,D,20110418,000000,31.468,31.65,31.266,31.593,2895390,0
+RTH.US,D,20110419,000000,31.647,31.681,31.483,31.672,1611016,0
+RTH.US,D,20110420,000000,31.995,32.163,31.931,31.978,5381745,0
+RTH.US,D,20110421,000000,32.013,32.079,31.9,31.953,3615497,0
+RTH.US,D,20110425,000000,31.922,31.959,31.752,31.878,4506111,0
+RTH.US,D,20110426,000000,31.909,32.123,31.828,31.989,2972931,0
+RTH.US,D,20110427,000000,32.082,32.62,32.023,32.567,8784015,0
+RTH.US,D,20110428,000000,32.489,32.569,32.398,32.498,5036444,0
+RTH.US,D,20110429,000000,32.43,32.487,32.323,32.382,3912823,0
+RTH.US,D,20110502,000000,32.585,32.601,32.402,32.486,2199858,0
+RTH.US,D,20110503,000000,32.441,32.592,32.41,32.542,3170351,0
+RTH.US,D,20110504,000000,32.542,32.709,32.366,32.477,6613079,0
+RTH.US,D,20110505,000000,32.309,32.773,32.306,32.429,6845043,0
+RTH.US,D,20110506,000000,32.676,32.756,32.331,32.423,3621311,0
+RTH.US,D,20110509,000000,32.417,32.676,32.387,32.588,4411682,0
+RTH.US,D,20110510,000000,32.673,32.975,32.673,32.925,4586973,0
+RTH.US,D,20110511,000000,32.961,33.131,32.81,33.018,4585628,0
+RTH.US,D,20110512,000000,32.964,33.467,32.846,33.45,3086626,0
+RTH.US,D,20110513,000000,33.403,33.477,33.134,33.264,2726701,0
+RTH.US,D,20110516,000000,33.037,33.221,32.863,32.922,5001070,0
+RTH.US,D,20110517,000000,32.857,33.123,32.783,32.925,3504980,0
+RTH.US,D,20110518,000000,32.937,33.115,32.836,33.066,3868894,0
+RTH.US,D,20110519,000000,33.064,33.161,32.893,33.093,1772028,0
+RTH.US,D,20110520,000000,32.787,32.817,32.494,32.639,2973655,0
+RTH.US,D,20110523,000000,32.317,32.631,32.3,32.497,2538680,0
+RTH.US,D,20110524,000000,32.583,32.583,32.213,32.25,2426811,0
+RTH.US,D,20110525,000000,32.105,32.247,32.007,32.146,2807992,0
+RTH.US,D,20110526,000000,32.046,32.316,31.999,32.247,1712602,0
+RTH.US,D,20110527,000000,32.343,32.417,32.217,32.261,736064,0
+RTH.US,D,20110531,000000,32.464,32.476,32.255,32.402,2246434,0
+RTH.US,D,20110601,000000,32.305,32.406,31.73,31.73,2814611,0
+RTH.US,D,20110602,000000,31.586,31.604,31.282,31.434,4130141,0
+RTH.US,D,20110603,000000,31.097,31.365,31.032,31.097,2465382,0
+RTH.US,D,20110606,000000,31.051,31.139,30.814,30.82,1960618,0
+RTH.US,D,20110607,000000,31.007,31.234,30.896,30.896,2611193,0
+RTH.US,D,20110608,000000,30.83,30.92,30.74,30.836,2471245,0
+RTH.US,D,20110609,000000,30.964,31.248,30.85,31.032,1159431,0
+RTH.US,D,20110610,000000,30.943,30.955,30.467,30.471,1978384,0
+RTH.US,D,20110613,000000,30.518,30.709,30.402,30.486,1904052,0
+RTH.US,D,20110614,000000,30.887,31.082,30.817,31.03,2049175,0
+RTH.US,D,20110615,000000,30.839,30.908,30.48,30.536,2546365,0
+RTH.US,D,20110616,000000,30.674,30.896,30.563,30.744,2795988,0
+RTH.US,D,20110617,000000,31.007,31.161,30.843,30.93,2057719,0
+RTH.US,D,20110620,000000,30.838,31.3,30.836,31.23,2090500,0
+RTH.US,D,20110621,000000,31.248,31.61,31.1,31.578,3482067,0
+RTH.US,D,20110622,000000,31.441,31.517,31.202,31.218,2331975,0
+RTH.US,D,20110623,000000,30.937,31.517,30.937,31.488,3055475,0
+RTH.US,D,20110624,000000,31.475,31.499,30.924,30.99,2282466,0
+RTH.US,D,20110627,000000,30.998,31.324,30.905,31.173,1463035,0
+RTH.US,D,20110628,000000,31.349,31.517,31.276,31.488,1618038,0
+RTH.US,D,20110629,000000,31.583,31.765,31.448,31.578,4400371,0
+RTH.US,D,20110630,000000,31.631,31.831,31.548,31.817,3118396,0
+RTH.US,D,20110701,000000,31.861,32.333,31.742,32.309,3670100,0
+RTH.US,D,20110705,000000,32.257,32.376,32.106,32.266,1433897,0
+RTH.US,D,20110706,000000,32.222,32.447,32.211,32.384,2577608,0
+RTH.US,D,20110707,000000,32.998,33.262,32.921,33.11,7154816,0
+RTH.US,D,20110708,000000,32.758,32.912,32.683,32.912,2503863,0
+RTH.US,D,20110711,000000,32.595,32.767,32.38,32.488,1684493,0
+RTH.US,D,20110712,000000,32.505,32.799,32.438,32.452,1967862,0
+RTH.US,D,20110713,000000,32.658,32.803,32.488,32.537,2328378,0
+RTH.US,D,20110714,000000,32.479,32.691,32.202,32.3,2145383,0
+RTH.US,D,20110715,000000,32.383,32.416,32.087,32.322,3266902,0
+RTH.US,D,20110718,000000,32.201,32.245,31.899,32.125,3602759,0
+RTH.US,D,20110719,000000,32.26,32.697,32.26,32.643,1837127,0
+RTH.US,D,20110720,000000,32.734,32.734,32.355,32.534,4286533,0
+RTH.US,D,20110721,000000,32.55,32.856,32.515,32.55,4954313,0
+RTH.US,D,20110722,000000,32.558,32.622,32.35,32.582,2955047,0
+RTH.US,D,20110725,000000,32.319,32.471,32.239,32.269,3169680,0
+RTH.US,D,20110726,000000,32.361,32.441,32.129,32.234,3786630,0
+RTH.US,D,20110727,000000,32.309,32.379,31.899,31.944,5053616,0
+RTH.US,D,20110728,000000,32.054,32.27,31.822,31.883,6008380,0
+RTH.US,D,20110729,000000,31.596,32.054,31.52,31.808,5393477,0
+RTH.US,D,20110801,000000,32.027,32.03,31.222,31.579,2890218,0
+RTH.US,D,20110802,000000,31.222,31.474,30.56,30.6,5406104,0
+RTH.US,D,20110803,000000,30.621,30.72,30.152,30.665,7329630,0
+RTH.US,D,20110804,000000,30.201,30.296,29.526,29.556,2964831,0
+RTH.US,D,20110805,000000,29.811,29.888,28.903,29.493,9244609,0
+RTH.US,D,20110808,000000,28.928,29.315,27.894,27.944,6429903,0
+RTH.US,D,20110809,000000,28.278,29.207,27.557,29.204,6257962,0
+RTH.US,D,20110810,000000,28.621,28.678,27.774,27.785,6547744,0
+RTH.US,D,20110811,000000,28.193,29.1,27.921,28.747,5163897,0
+RTH.US,D,20110812,000000,29.012,29.181,28.535,29.004,4150778,0
+RTH.US,D,20110815,000000,29.126,29.347,28.86,29.347,3321461,0
+RTH.US,D,20110816,000000,29.429,29.984,29.416,29.826,5322787,0
+RTH.US,D,20110817,000000,29.998,30.228,29.477,29.752,1492513,0
+RTH.US,D,20110818,000000,29.017,29.196,28.578,28.917,1772815,0
+RTH.US,D,20110819,000000,28.604,29.406,28.604,28.746,2840280,0
+RTH.US,D,20110822,000000,29.142,29.24,28.735,28.827,2665864,0
+RTH.US,D,20110823,000000,28.876,29.722,28.757,29.689,1951150,0
+RTH.US,D,20110824,000000,29.66,30.079,29.614,30.011,1557737,0
+RTH.US,D,20110825,000000,30.155,30.303,29.511,29.624,1524333,0
+RTH.US,D,20110826,000000,29.451,30.181,29.16,29.987,4790943,0
+RTH.US,D,20110829,000000,30.357,30.544,30.209,30.502,819266,0
+RTH.US,D,20110830,000000,30.386,30.642,30.104,30.476,6774748,0
+RTH.US,D,20110831,000000,30.684,30.87,30.411,30.559,3481986,0
+RTH.US,D,20110901,000000,30.59,30.872,30.28,30.286,2659272,0
+RTH.US,D,20110902,000000,29.86,29.99,29.627,29.696,643597,0
+RTH.US,D,20110906,000000,28.998,29.812,28.971,29.763,2957534,0
+RTH.US,D,20110907,000000,30.055,30.524,29.988,30.481,1606941,0
+RTH.US,D,20110908,000000,30.361,30.646,30.183,30.299,2336438,0
+RTH.US,D,20110909,000000,30.007,30.117,29.534,29.706,2386548,0
+RTH.US,D,20110912,000000,29.312,30.072,29.312,30.069,2905714,0
+RTH.US,D,20110913,000000,30.014,30.27,29.843,30.189,2941865,0
+RTH.US,D,20110914,000000,30.267,30.997,30.058,30.65,4604857,0
+RTH.US,D,20110915,000000,30.806,31.29,30.757,31.251,1393383,0
+RTH.US,D,20110916,000000,31.266,31.833,31.266,31.7,3232200,0
+RTH.US,D,20110919,000000,31.288,31.795,31.146,31.639,1359987,0
+RTH.US,D,20110920,000000,31.806,31.998,31.464,31.505,2233282,0
+RTH.US,D,20110921,000000,31.474,31.691,30.794,30.818,2757809,0
+RTH.US,D,20110922,000000,29.937,30.585,29.706,30.085,5860856,0
+RTH.US,D,20110923,000000,29.996,30.479,29.901,30.367,2264659,0
+RTH.US,D,20110926,000000,30.66,31.135,30.303,31.092,3676117,0
+RTH.US,D,20110927,000000,31.542,31.542,30.688,30.88,6236380,0
+RTH.US,D,20110928,000000,30.969,31.292,30.618,30.663,4121717,0
+RTH.US,D,20110929,000000,31.047,31.163,30.034,30.536,2774847,0
+RTH.US,D,20110930,000000,30.264,30.574,30.025,30.042,1645417,0
+RTH.US,D,20111003,000000,29.896,30.381,29.426,29.426,3157916,0
+RTH.US,D,20111004,000000,29.105,30.117,28.921,30.115,2942192,0
+RTH.US,D,20111005,000000,29.988,30.366,29.841,30.315,3499409,0
+RTH.US,D,20111006,000000,30.373,30.711,30.149,30.686,1825698,0
+RTH.US,D,20111007,000000,30.892,31.218,30.689,30.908,2407390,0
+RTH.US,D,20111010,000000,31.28,31.679,31.28,31.654,478753,0
+RTH.US,D,20111011,000000,31.644,31.753,31.373,31.746,5662898,0
+RTH.US,D,20111012,000000,31.859,32.193,31.806,31.833,2407729,0
+RTH.US,D,20111013,000000,31.679,31.93,31.55,31.711,1082217,0
+RTH.US,D,20111014,000000,32.058,32.159,31.805,32.156,2463953,0
+RTH.US,D,20111017,000000,32.027,32.296,31.829,31.882,5218049,0
+RTH.US,D,20111018,000000,31.864,32.694,31.678,32.48,4793627,0
+RTH.US,D,20111019,000000,32.414,32.578,32.03,32.147,6310463,0
+RTH.US,D,20111020,000000,32.239,32.451,31.95,32.356,5587089,0
+RTH.US,D,20111021,000000,32.67,32.938,32.606,32.919,2751147,0
+RTH.US,D,20111024,000000,32.982,33.262,32.948,32.985,1302011,0
+RTH.US,D,20111025,000000,32.905,32.946,32.45,32.525,2629213,0
+RTH.US,D,20111026,000000,32.251,32.272,31.665,32.065,1948142,0
+RTH.US,D,20111027,000000,32.778,32.994,32.383,32.784,4448556,0
+RTH.US,D,20111028,000000,32.737,32.832,32.459,32.6,3555235,0
+RTH.US,D,20111031,000000,32.412,32.536,32.165,32.173,939299,0
+RTH.US,D,20111101,000000,31.315,32.094,31.302,31.774,1191660,0
+RTH.US,D,20111102,000000,32.264,32.391,32.044,32.228,313734,0
+RTH.US,D,20111103,000000,32.197,32.604,31.891,32.562,2105760,0
+RTH.US,D,20111104,000000,32.391,32.593,32.225,32.515,1030233,0
+RTH.US,D,20111107,000000,32.577,32.878,32.441,32.836,1721931,0
+RTH.US,D,20111108,000000,32.976,33.314,32.681,33.231,4536776,0
+RTH.US,D,20111109,000000,32.657,32.886,32.311,32.429,1544270,0
+RTH.US,D,20111110,000000,32.616,32.766,32.322,32.578,670875,0
+RTH.US,D,20111111,000000,32.867,33.401,32.805,33.302,6450402,0
+RTH.US,D,20111114,000000,33.119,33.45,33.092,33.268,2446254,0
+RTH.US,D,20111115,000000,33.094,33.278,32.823,33.103,3774733,0
+RTH.US,D,20111116,000000,32.882,33.287,32.679,32.688,626289,0
+RTH.US,D,20111117,000000,32.763,32.817,32.115,32.395,2248161,0
+RTH.US,D,20111118,000000,32.494,32.494,32.089,32.253,1050049,0
+RTH.US,D,20111121,000000,31.786,31.977,31.358,31.746,2698133,0
+RTH.US,D,20111122,000000,31.59,31.842,31.459,31.695,879273,0
+RTH.US,D,20111123,000000,31.599,31.64,31.233,31.382,1350212,0
+RTH.US,D,20111125,000000,31.357,31.599,31.24,31.275,845242,0
+RTH.US,D,20111128,000000,32.061,32.143,31.792,31.957,1041585,0
+RTH.US,D,20111129,000000,32.058,32.472,32.004,32.354,1794717,0
+RTH.US,D,20111130,000000,33.049,33.085,32.571,32.898,3323618,0
+RTH.US,D,20111201,000000,32.723,33.214,32.723,32.999,2788426,0
+RTH.US,D,20111202,000000,33.359,33.359,32.984,33.02,1766499,0
+RTH.US,D,20111205,000000,33.337,33.467,33.139,33.344,967248,0
+RTH.US,D,20111206,000000,33.337,33.499,33.187,33.313,1162327,0
+RTH.US,D,20111207,000000,33.23,33.698,33.155,33.52,1539148,0
+RTH.US,D,20111208,000000,33.319,33.425,32.895,32.98,1770663,0
+RTH.US,D,20111209,000000,33.082,33.313,32.982,33.217,5242404,0
+RTH.US,D,20111212,000000,33.006,33.062,32.705,33.059,3589196,0
+RTH.US,D,20111213,000000,33.045,33.057,32.232,32.372,4430184,0
+RTH.US,D,20111214,000000,32.177,32.374,32.039,32.189,962729,0
+RTH.US,D,20111215,000000,32.594,32.762,32.349,32.354,1210544,0
+RTH.US,D,20111216,000000,32.452,32.742,32.415,32.545,581169,0
+RTH.US,D,20111219,000000,32.788,32.947,31.983,32.116,522101,0
+RTH.US,D,20111220,000000,32.36,32.737,32.36,32.629,194491,0
+RTH.US,D,20111221,000000,32.953,32.994,32.696,32.984,135093,0
+RTH.US,D,20111222,000000,32.94,33.051,32.901,33.018,273917,0
+RTH.US,D,20111223,000000,33.058,33.264,33.028,33.257,56855,0
+RTH.US,D,20111227,000000,33.199,33.326,33.123,33.227,1491676,0
+RTH.US,D,20111228,000000,33.167,33.221,32.948,33.015,706102,0
+RTH.US,D,20111229,000000,33.127,33.161,32.918,33.139,152986,0
+RTH.US,D,20111230,000000,33.058,33.099,32.916,32.916,130437,0
+RTH.US,D,20120103,000000,33.499,33.499,33.208,33.217,134010,0
+RTH.US,D,20120104,000000,33.199,33.28,33.049,33.267,304068,0
+RTH.US,D,20120105,000000,32.898,33.254,32.766,33.233,499077,0
+RTH.US,D,20120106,000000,33.227,33.467,33.13,33.37,660508,0
+RTH.US,D,20120109,000000,33.354,33.39,33.094,33.357,254812,0
+RTH.US,D,20120110,000000,33.528,33.644,33.434,33.534,200934,0
+RTH.US,D,20120111,000000,33.456,33.542,33.376,33.499,318881,0
+RTH.US,D,20120112,000000,33.542,33.623,33.279,33.446,342886,0
+RTH.US,D,20120113,000000,33.307,33.446,33.214,33.39,589088,0
+RTH.US,D,20120117,000000,33.712,33.852,33.685,33.763,613186,0
+RTH.US,D,20120118,000000,33.666,34.253,33.649,34.232,209079,0
+RTH.US,D,20120119,000000,34.277,34.546,34.172,34.514,517575,0
+RTH.US,D,20120120,000000,34.526,34.526,34.209,34.275,525270,0
+RTH.US,D,20120123,000000,34.259,34.375,34.047,34.257,369307,0
+RTH.US,D,20120124,000000,34.168,34.427,34.129,34.427,180671,0
+RTH.US,D,20120125,000000,34.291,34.621,34.16,34.599,450107,0
+RTH.US,D,20120126,000000,34.88,34.918,34.384,34.497,533831,0
+RTH.US,D,20120127,000000,34.321,34.674,34.321,34.639,1156837,0
+RTH.US,D,20120130,000000,34.321,34.427,34.138,34.414,350869,0
+RTH.US,D,20120131,000000,34.408,34.611,34.205,34.398,191420,0
+RTH.US,D,20120201,000000,34.405,34.611,34.384,34.463,501244,0
+RTH.US,D,20120202,000000,34.716,34.751,34.511,34.695,871606,0
+RTH.US,D,20120203,000000,34.877,35.046,34.867,35.029,263700,0
+RTH.US,D,20120206,000000,34.883,34.983,34.813,34.911,132830,0
+RTH.US,D,20120207,000000,34.816,34.973,34.8,34.931,421960,0
+RTH.US,D,20120208,000000,34.983,35.062,34.8,34.939,619377,0
+RTH.US,D,20120209,000000,35.001,35.072,34.8,35.053,101658,0
+RTH.US,D,20120210,000000,34.726,34.931,34.726,34.914,585916,0
+RTH.US,D,20120213,000000,35.108,35.108,34.967,35.046,448015,0
+RTH.US,D,20120214,000000,35.02,35.206,34.949,35.186,317258,0
+RTH.US,D,20120215,000000,35.257,35.292,34.816,34.859,527046,0
+RTH.US,D,20120216,000000,34.8,35.062,34.8,35.02,833428,0
+RTH.US,D,20120217,000000,35.231,35.391,35.206,35.391,262221,0
+RTH.US,D,20120221,000000,35.444,35.444,34.992,35.091,685710,0
+RTH.US,D,20120222,000000,35.142,35.178,34.79,34.914,482792,0
+RTH.US,D,20120223,000000,34.867,35.011,34.763,34.967,336191,0
+RTH.US,D,20120224,000000,34.958,35.098,34.905,35.029,246160,0
+RTH.US,D,20120227,000000,34.79,35.206,34.79,35.134,254410,0
+RTH.US,D,20120228,000000,35.134,35.462,35.108,35.417,171716,0
+RTH.US,D,20120229,000000,35.399,35.462,35.257,35.329,364605,0
+RTH.US,D,20120301,000000,35.504,35.61,35.257,35.471,458161,0
+RTH.US,D,20120302,000000,35.425,35.496,35.301,35.32,140458,0
+RTH.US,D,20120305,000000,35.292,35.532,35.196,35.471,261615,0
+RTH.US,D,20120306,000000,35.116,35.301,35.081,35.151,348248,0
+RTH.US,D,20120307,000000,35.275,35.55,35.275,35.532,75806,0
+RTH.US,D,20120308,000000,35.692,35.991,35.683,35.965,262192,0
+RTH.US,D,20120309,000000,36.035,36.292,35.991,36.195,324203,0
+RTH.US,D,20120312,000000,36.187,36.292,36.134,36.222,102895,0
+RTH.US,D,20120313,000000,36.371,36.425,36.177,36.406,291114,0
+RTH.US,D,20120314,000000,36.435,36.522,36.379,36.512,252153,0
+RTH.US,D,20120315,000000,36.549,36.671,36.329,36.671,171774,0
+RTH.US,D,20120316,000000,36.681,36.681,36.505,36.601,347533,0
+RTH.US,D,20120319,000000,36.45,36.601,36.338,36.539,573239,0
+RTH.US,D,20120320,000000,36.371,36.761,36.371,36.663,89919,0
+RTH.US,D,20120321,000000,36.663,36.901,36.646,36.821,155479,0
+RTH.US,D,20120322,000000,36.636,36.857,36.601,36.777,67325,0
+RTH.US,D,20120323,000000,36.698,36.892,36.505,36.876,192825,0
+RTH.US,D,20120326,000000,37.104,37.388,37.08,37.361,563752,0
+RTH.US,D,20120327,000000,37.493,37.565,37.369,37.369,420260,0
+RTH.US,D,20120328,000000,37.397,37.416,37.025,37.194,269251,0
+RTH.US,D,20120329,000000,36.982,37.052,36.777,37.007,189451,0
+RTH.US,D,20120330,000000,37.148,37.184,36.973,37.025,128242,0
+RTH.US,D,20120402,000000,36.956,37.229,36.956,37.148,119617,0
+RTH.US,D,20120403,000000,37.122,37.247,36.821,36.973,54557,0
+RTH.US,D,20120404,000000,36.724,36.839,36.522,36.698,143733,0
+RTH.US,D,20120405,000000,36.671,36.946,36.663,36.857,35287,0
+RTH.US,D,20120409,000000,36.388,36.61,36.329,36.565,89782,0
+RTH.US,D,20120410,000000,36.522,36.593,35.859,35.886,108073,0
+RTH.US,D,20120411,000000,36.187,36.352,36.187,36.255,107810,0
+RTH.US,D,20120412,000000,36.338,36.681,36.338,36.654,107809,0
+RTH.US,D,20120413,000000,36.574,36.654,36.415,36.477,44895,0
+RTH.US,D,20120416,000000,36.663,36.724,36.352,36.636,99552,0
+RTH.US,D,20120417,000000,36.821,37.238,36.761,37.203,562462,0
+RTH.US,D,20120418,000000,37.07,37.282,37.07,37.168,56230,0
+RTH.US,D,20120419,000000,37.158,37.264,36.821,36.937,65374,0
+RTH.US,D,20120420,000000,37.025,37.184,36.982,37.035,609608,0
+RTH.US,D,20120423,000000,36.584,36.584,36.311,36.459,356388,0
+RTH.US,D,20120424,000000,36.346,36.505,36.177,36.301,336020,0
+RTH.US,D,20120425,000000,36.512,36.689,36.512,36.636,58725,0
+RTH.US,D,20120426,000000,36.636,37.016,36.627,36.956,171372,0
+RTH.US,D,20120427,000000,37.459,37.749,37.307,37.643,82915,0
+RTH.US,D,20120430,000000,37.484,37.565,37.361,37.432,589308,0
+RTH.US,D,20120501,000000,37.361,37.732,37.203,37.467,168441,0
+RTH.US,D,20120502,000000,37.307,37.635,37.3,37.573,29472,0
+RTH.US,D,20120503,000000,37.546,37.643,37.379,37.484,196283,0
+RTH.US,D,20120504,000000,37.326,37.369,36.937,36.956,230473,0
+RTH.US,D,20120507,000000,36.839,37.043,36.839,36.876,298525,0
+RTH.US,D,20120508,000000,36.663,36.797,36.187,36.724,130538,0
+RTH.US,D,20120509,000000,36.406,36.77,36.301,36.565,88920,0
+RTH.US,D,20120510,000000,36.761,36.876,36.565,36.716,50789,0
+RTH.US,D,20120511,000000,36.689,37.06,36.689,36.716,103894,0
+RTH.US,D,20120514,000000,36.496,36.61,36.32,36.346,111285,0
+RTH.US,D,20120515,000000,36.177,36.716,36.151,36.371,274762,0
+RTH.US,D,20120516,000000,36.415,36.61,36.23,36.247,55235,0
+RTH.US,D,20120517,000000,36.311,36.398,35.61,35.61,141752,0
+RTH.US,D,20120518,000000,35.665,35.832,35.372,35.425,910453,0
+RTH.US,D,20120521,000000,35.354,35.701,35.125,35.674,104371,0
+RTH.US,D,20120522,000000,35.701,35.991,35.683,35.796,36118,0
+RTH.US,D,20120523,000000,35.734,36.053,35.488,36.018,163978,0
+RTH.US,D,20120524,000000,36.124,36.338,36.035,36.301,206938,0
+RTH.US,D,20120525,000000,36.379,36.522,36.361,36.398,36794,0
+RTH.US,D,20120529,000000,36.646,36.839,36.486,36.761,53425,0
+RTH.US,D,20120530,000000,36.459,36.477,36.274,36.388,44731,0
+RTH.US,D,20120531,000000,36.435,36.477,36.116,36.247,40454,0
+RTH.US,D,20120601,000000,35.832,36.01,35.471,35.55,197561,0
+RTH.US,D,20120604,000000,35.541,35.869,35.391,35.869,101938,0
+RTH.US,D,20120605,000000,35.665,35.929,35.619,35.841,40548,0
+RTH.US,D,20120606,000000,36.167,36.443,36.134,36.443,79721,0
+RTH.US,D,20120607,000000,36.777,36.777,36.352,36.415,651436,0
+RTH.US,D,20120608,000000,36.292,36.848,36.292,36.821,41734,0
+RTH.US,D,20120611,000000,37.07,37.07,36.361,36.388,46093,0
+RTH.US,D,20120612,000000,36.459,36.716,36.329,36.689,37329,0
+RTH.US,D,20120613,000000,36.61,36.61,36.134,36.212,61547,0
+RTH.US,D,20120614,000000,36.388,36.946,36.388,36.807,74240,0
+RTH.US,D,20120615,000000,37.007,37.158,36.901,37.14,121851,0
+RTH.US,D,20120618,000000,37.052,37.424,36.989,37.361,62091,0
+RTH.US,D,20120619,000000,37.503,37.565,37.316,37.476,173265,0
+RTH.US,D,20120620,000000,37.511,37.511,37.131,37.424,48023,0
+RTH.US,D,20120621,000000,37.416,37.416,36.459,36.486,97100,0
+RTH.US,D,20120622,000000,36.496,36.681,36.459,36.601,44020,0
+RTH.US,D,20120625,000000,36.301,36.352,36.072,36.23,53012,0
+RTH.US,D,20120626,000000,36.352,36.636,36.265,36.558,35401,0
+RTH.US,D,20120627,000000,36.601,36.619,36.379,36.477,102795,0
+RTH.US,D,20120628,000000,36.247,36.558,36.134,36.558,157000,0
+RTH.US,D,20120629,000000,37.282,37.353,36.973,37.353,25444,0
+RTH.US,D,20120702,000000,37.424,37.511,37.282,37.484,52291,0
+RTH.US,D,20120703,000000,37.441,37.511,37.203,37.416,13464,0
+RTH.US,D,20120705,000000,37.424,37.848,37.416,37.663,25647,0
+RTH.US,D,20120706,000000,37.503,37.643,37.432,37.555,14709,0
+RTH.US,D,20120709,000000,37.573,37.592,37.344,37.511,36342,0
+RTH.US,D,20120710,000000,37.689,37.757,37.379,37.484,30339,0
+RTH.US,D,20120711,000000,37.424,37.503,37.043,37.264,43677,0
+RTH.US,D,20120712,000000,36.93,37.177,36.716,37.052,32457,0
+RTH.US,D,20120713,000000,37.158,37.583,37.158,37.565,53127,0
+RTH.US,D,20120716,000000,37.493,37.493,37.22,37.326,54419,0
+RTH.US,D,20120717,000000,37.45,37.583,37.131,37.467,70582,0
+RTH.US,D,20120718,000000,37.335,37.767,37.326,37.6,56467,0
+RTH.US,D,20120719,000000,37.663,37.902,37.555,37.732,71072,0
+RTH.US,D,20120720,000000,37.555,37.583,37.416,37.467,63356,0
+RTH.US,D,20120723,000000,36.92,37.264,36.876,37.194,85342,0
+RTH.US,D,20120724,000000,37.168,37.203,36.807,36.997,37222,0
+RTH.US,D,20120725,000000,37.025,37.097,36.77,36.821,135427,0
+RTH.US,D,20120726,000000,37.361,37.573,37.148,37.493,64862,0
+RTH.US,D,20120727,000000,37.757,38.298,37.732,38.156,63179,0
+RTH.US,D,20120730,000000,38.217,38.316,38.033,38.217,264523,0
+RTH.US,D,20120731,000000,38.112,38.193,37.902,37.902,72505,0
+RTH.US,D,20120801,000000,37.997,38.042,37.52,37.583,40079,0
+RTH.US,D,20120802,000000,37.663,37.813,37.388,37.627,260559,0
+RTH.US,D,20120803,000000,38.121,38.184,38.025,38.06,39383,0
+RTH.US,D,20120806,000000,38.236,38.343,38.13,38.14,105203,0
+RTH.US,D,20120807,000000,38.217,38.386,38.193,38.236,58741,0
+RTH.US,D,20120808,000000,38.184,38.526,38.184,38.467,42580,0
+RTH.US,D,20120809,000000,38.484,38.536,38.352,38.421,113053,0
+RTH.US,D,20120810,000000,38.325,38.368,38.175,38.352,132189,0
+RTH.US,D,20120813,000000,38.29,38.412,38.193,38.352,30214,0
+RTH.US,D,20120814,000000,38.67,38.67,38.467,38.546,148747,0
+RTH.US,D,20120815,000000,38.44,38.661,38.44,38.625,65999,0
+RTH.US,D,20120816,000000,38.52,38.821,38.362,38.739,45500,0
+RTH.US,D,20120817,000000,38.794,38.918,38.775,38.89,22485,0
+RTH.US,D,20120820,000000,38.794,38.803,38.625,38.723,34326,0
+RTH.US,D,20120821,000000,38.766,38.862,38.581,38.615,50210,0
+RTH.US,D,20120822,000000,38.696,38.829,38.661,38.766,33701,0
+RTH.US,D,20120823,000000,38.766,38.766,38.502,38.555,19350,0
+RTH.US,D,20120824,000000,38.608,38.944,38.581,38.898,89515,0
+RTH.US,D,20120827,000000,38.951,38.987,38.812,38.821,44495,0
+RTH.US,D,20120828,000000,38.812,39.067,38.812,38.937,750773,0
+RTH.US,D,20120829,000000,38.908,39.2,38.908,39.146,44164,0
+RTH.US,D,20120830,000000,39.173,39.173,38.997,39.04,126907,0
+RTH.US,D,20120831,000000,39.262,39.322,38.979,39.182,41476,0
+RTH.US,D,20120904,000000,39.163,39.35,38.944,39.2,96406,0
+RTH.US,D,20120905,000000,39.306,39.306,39.014,39.111,22169,0
+RTH.US,D,20120906,000000,39.262,39.73,39.262,39.721,47553,0
+RTH.US,D,20120907,000000,39.775,39.775,39.499,39.545,288799,0
+RTH.US,D,20120910,000000,39.467,39.775,39.467,39.562,48835,0
+RTH.US,D,20120911,000000,39.467,39.623,39.404,39.467,168786,0
+RTH.US,D,20120912,000000,39.606,39.651,39.499,39.582,67594,0
+RTH.US,D,20120913,000000,39.507,40.171,39.491,40.102,47811,0
+RTH.US,D,20120914,000000,40.234,40.402,40.031,40.154,41534,0
+RTH.US,D,20120917,000000,40.004,40.102,39.854,39.923,25004,0
+RTH.US,D,20120918,000000,39.854,39.854,39.721,39.818,68172,0
+RTH.US,D,20120919,000000,39.908,40.208,39.818,40.18,29998,0
+RTH.US,D,20120920,000000,39.818,40.013,39.687,39.986,148710,0
+RTH.US,D,20120921,000000,40.04,40.145,39.872,39.88,10977,0
+RTH.US,D,20120924,000000,39.756,39.916,39.67,39.818,36570,0
+RTH.US,D,20120925,000000,39.854,40.119,39.554,39.554,201578,0
+RTH.US,D,20120926,000000,39.554,39.721,39.457,39.535,216525,0
+RTH.US,D,20120927,000000,39.765,39.872,39.491,39.783,54512,0
+RTH.US,D,20120928,000000,39.545,39.783,39.491,39.687,49835,0
+RTH.US,D,20121001,000000,39.818,40.022,39.747,39.783,19653,0
+RTH.US,D,20121002,000000,39.854,39.899,39.554,39.67,32888,0
+RTH.US,D,20121003,000000,39.739,40.075,39.66,40.058,50670,0
+RTH.US,D,20121004,000000,40.19,40.481,40.19,40.366,50245,0
+RTH.US,D,20121005,000000,40.578,40.711,40.429,40.535,30109,0
+RTH.US,D,20121008,000000,40.509,40.509,40.332,40.41,66841,0
+RTH.US,D,20121009,000000,40.349,40.375,39.854,39.863,38174,0
+RTH.US,D,20121010,000000,40.004,40.128,39.678,39.713,210608,0
+RTH.US,D,20121011,000000,39.872,40.995,39.111,39.507,186120,0
+RTH.US,D,20121012,000000,39.342,39.808,39.342,39.481,40303,0
+RTH.US,D,20121015,000000,39.385,40.588,39.385,39.846,33811,0
+RTH.US,D,20121016,000000,40.295,40.305,39.923,40.075,25470,0
+RTH.US,D,20121017,000000,39.908,40.332,39.908,40.128,25356,0
+RTH.US,D,20121018,000000,40.332,40.332,39.942,40.075,25620,0
+RTH.US,D,20121019,000000,40.102,40.102,39.527,39.623,120231,0
+RTH.US,D,20121022,000000,39.8,39.8,39.298,39.641,105312,0
+RTH.US,D,20121023,000000,39.058,39.35,38.971,39.298,67352,0
+RTH.US,D,20121024,000000,39.507,39.507,38.898,39.049,33602,0
+RTH.US,D,20121025,000000,39.014,39.481,38.89,39.102,56979,0
+RTH.US,D,20121026,000000,39.156,39.245,38.89,39.182,91529,0
+RTH.US,D,20121031,000000,39.491,39.59,39.095,39.385,50015,0
+RTH.US,D,20121101,000000,39.703,39.88,39.457,39.507,52452,0
+RTH.US,D,20121102,000000,39.775,39.808,39.298,39.298,186462,0
+RTH.US,D,20121105,000000,38.723,39.457,38.511,39.457,102969,0
+RTH.US,D,20121106,000000,39.545,39.783,39.535,39.623,25491,0
+RTH.US,D,20121107,000000,39.332,39.474,38.971,39.262,79908,0
+RTH.US,D,20121108,000000,39.191,39.191,38.526,38.526,45680,0
+RTH.US,D,20121109,000000,38.449,38.696,38.184,38.44,118358,0
+RTH.US,D,20121112,000000,38.634,38.634,38.343,38.467,60724,0
+RTH.US,D,20121113,000000,38.403,38.918,38.006,38.599,106632,0
+RTH.US,D,20121114,000000,38.829,38.829,38.149,38.201,94440,0
+RTH.US,D,20121115,000000,38.193,38.193,37.777,37.979,131513,0
+RTH.US,D,20121116,000000,37.954,38.226,37.848,38.184,162238,0
+RTH.US,D,20121119,000000,38.565,38.872,38.475,38.872,196106,0
+RTH.US,D,20121120,000000,38.89,39.014,38.704,38.979,93788,0
+RTH.US,D,20121121,000000,39.129,39.129,38.908,39.111,107114,0
+RTH.US,D,20121123,000000,39.262,39.59,39.138,39.582,90929,0
+RTH.US,D,20121126,000000,39.448,39.572,39.191,39.385,85896,0
+RTH.US,D,20121127,000000,39.322,39.517,39.245,39.269,73452,0
+RTH.US,D,20121128,000000,39.173,39.916,39.129,39.916,93440,0
+RTH.US,D,20121129,000000,39.687,39.952,39.623,39.828,108631,0
+RTH.US,D,20121130,000000,39.775,40.19,39.765,40.154,83541,0
+RTH.US,D,20121203,000000,40.315,40.315,39.694,39.899,200578,0
+RTH.US,D,20121204,000000,40.031,40.031,39.67,39.739,213830,0
+RTH.US,D,20121205,000000,39.828,39.952,39.467,39.783,215591,0
+RTH.US,D,20121206,000000,39.8,40.218,39.527,40.031,96660,0
+RTH.US,D,20121207,000000,40.25,40.25,39.854,39.968,94941,0
+RTH.US,D,20121210,000000,40.075,40.102,39.739,39.775,206996,0
+RTH.US,D,20121211,000000,39.923,40.102,39.721,39.747,365287,0
+RTH.US,D,20121212,000000,39.703,39.854,39.499,39.562,131370,0
+RTH.US,D,20121213,000000,39.535,39.952,39.439,39.66,422120,0
+RTH.US,D,20121214,000000,39.59,39.66,39.507,39.545,344157,0
+RTH.US,D,20121217,000000,39.562,40.04,39.562,40.04,166783,0
+RTH.US,D,20121218,000000,40.04,40.419,39.932,40.325,245400,0
+RTH.US,D,20121219,000000,40.26,40.295,39.942,39.942,217066,0
+RTH.US,D,20121220,000000,39.632,39.952,39.632,39.952,81547,0
+RTH.US,D,20121221,000000,39.394,39.641,38.898,39.554,198252,0
+RTH.US,D,20121224,000000,39.441,39.774,39.414,39.484,126545,0
+RTH.US,D,20121226,000000,39.567,40.217,38.963,39.07,158661,0
+RTH.US,D,20121227,000000,38.981,39.143,38.602,39.053,120221,0
+RTH.US,D,20121228,000000,38.746,39.126,38.746,38.802,102240,0
+RTH.US,D,20121231,000000,38.746,39.494,38.611,39.494,94114,0
+RTH.US,D,20130102,000000,40.026,40.367,39.693,39.91,72273,0
+RTH.US,D,20130103,000000,39.972,40.198,39.901,39.981,197557,0
+RTH.US,D,20130104,000000,40.017,40.169,39.963,40.107,61622,0
+RTH.US,D,20130107,000000,39.999,40.107,39.847,40.054,60722,0
+RTH.US,D,20130108,000000,39.91,40.036,39.657,39.837,44202,0
+RTH.US,D,20130109,000000,39.882,39.989,39.793,39.901,57595,0
+RTH.US,D,20130110,000000,40.054,40.063,39.719,40.008,38802,0
+RTH.US,D,20130111,000000,40.036,40.178,39.935,40.178,20089,0
+RTH.US,D,20130114,000000,40.162,40.504,40.054,40.226,26322,0
+RTH.US,D,20130115,000000,40.278,40.685,40.207,40.685,57353,0
+RTH.US,D,20130116,000000,40.71,40.71,40.494,40.612,36495,0
+RTH.US,D,20130117,000000,40.908,40.981,40.728,40.883,49240,0
+RTH.US,D,20130118,000000,40.863,41.079,40.837,41.079,93488,0
+RTH.US,D,20130122,000000,40.999,41.278,40.999,41.278,35780,0
+RTH.US,D,20130123,000000,41.268,41.333,41.099,41.323,19609,0
+RTH.US,D,20130124,000000,41.225,42.801,41.225,41.792,155721,0
+RTH.US,D,20130125,000000,41.865,42.007,41.711,41.955,51402,0
+RTH.US,D,20130128,000000,41.964,41.99,41.711,41.711,46214,0
+RTH.US,D,20130129,000000,41.711,41.882,41.656,41.856,26093,0
+RTH.US,D,20130130,000000,41.945,41.99,41.387,41.81,37153,0
+RTH.US,D,20130131,000000,41.748,41.901,41.216,41.612,62564,0
+RTH.US,D,20130201,000000,41.81,42.288,41.756,41.774,270950,0
+RTH.US,D,20130204,000000,41.638,41.638,41.251,41.315,50471,0
+RTH.US,D,20130205,000000,41.315,41.955,40.999,41.828,22303,0
+RTH.US,D,20130206,000000,41.521,41.819,41.521,41.728,35563,0
+RTH.US,D,20130207,000000,41.828,41.847,41.442,41.702,749990,0
+RTH.US,D,20130208,000000,41.764,41.955,41.764,41.919,43682,0
+RTH.US,D,20130211,000000,41.955,42.315,41.738,41.828,45035,0
+RTH.US,D,20130212,000000,41.873,42.017,41.847,41.91,19091,0
+RTH.US,D,20130213,000000,42.116,42.243,41.882,42.017,30529,0
+RTH.US,D,20130214,000000,42.064,42.064,41.764,41.873,330989,0
+RTH.US,D,20130215,000000,41.792,41.927,41.323,41.612,484643,0
+RTH.US,D,20130219,000000,41.693,41.999,41.693,41.973,621189,0
+RTH.US,D,20130220,000000,41.919,42.054,41.442,41.557,264646,0
+RTH.US,D,20130221,000000,41.531,41.783,41.378,41.476,387321,0
+RTH.US,D,20130222,000000,41.586,41.638,41.425,41.612,25002,0
+RTH.US,D,20130225,000000,41.764,41.901,40.981,41.008,44178,0
+RTH.US,D,20130226,000000,41.135,41.512,41.135,41.368,134657,0
+RTH.US,D,20130227,000000,41.35,41.98,41.333,41.901,75316,0
+RTH.US,D,20130228,000000,41.828,42.26,41.774,41.945,10557,0
+RTH.US,D,20130301,000000,41.693,42.216,41.693,42.206,47181,0
+RTH.US,D,20130304,000000,42.143,43.54,42.143,42.811,126205,0
+RTH.US,D,20130305,000000,42.981,42.981,42.712,42.855,62091,0
+RTH.US,D,20130306,000000,42.891,42.973,42.629,42.695,32746,0
+RTH.US,D,20130307,000000,42.665,42.775,42.62,42.712,36551,0
+RTH.US,D,20130308,000000,42.881,43.126,42.729,43.071,22769,0
+RTH.US,D,20130311,000000,43.081,43.668,42.973,43.226,43504,0
+RTH.US,D,20130312,000000,43.261,43.359,43.198,43.261,49465,0
+RTH.US,D,20130313,000000,43.396,43.658,43.379,43.631,346917,0
+RTH.US,D,20130314,000000,43.52,43.631,43.423,43.478,102110,0
+RTH.US,D,20130315,000000,43.396,43.396,43.054,43.054,96788,0
+RTH.US,D,20130318,000000,43.171,43.233,42.973,43.062,22411,0
+RTH.US,D,20130319,000000,42.226,43.242,42.226,42.981,32249,0
+RTH.US,D,20130320,000000,43.298,43.512,43.027,43.469,78696,0
+RTH.US,D,20130321,000000,43.638,43.638,43.18,43.288,10521,0
+RTH.US,D,20130322,000000,43.298,43.775,43.208,43.748,15336,0
+RTH.US,D,20130325,000000,44.135,44.135,43.702,43.874,45704,0
+RTH.US,D,20130326,000000,44,44.062,43.874,44.062,45420,0
+RTH.US,D,20130327,000000,43.955,44.117,43.702,44.082,34202,0
+RTH.US,D,20130328,000000,44.062,44.117,43.946,44.1,10683,0
+RTH.US,D,20130401,000000,44.062,44.161,43.819,43.874,18509,0
+RTH.US,D,20130402,000000,43.981,44.307,43.981,44.269,49154,0
+RTH.US,D,20130403,000000,44.151,44.217,43.658,43.658,220346,0
+RTH.US,D,20130404,000000,43.891,44.298,43.829,44.298,29608,0
+RTH.US,D,20130405,000000,43.171,44.18,43.171,44.091,96469,0
+RTH.US,D,20130408,000000,44.108,44.569,44.062,44.559,59619,0
+RTH.US,D,20130409,000000,44.594,44.776,44.46,44.639,30236,0
+RTH.US,D,20130410,000000,44.684,46.198,44.684,46.198,40576,0
+RTH.US,D,20130411,000000,44.848,45.549,44.776,45.308,125627,0
+RTH.US,D,20130412,000000,45.242,45.586,45.199,45.578,60523,0
+RTH.US,D,20130415,000000,45.288,45.613,44.776,44.81,172866,0
+RTH.US,D,20130416,000000,44.829,45.209,44.791,45.199,114598,0
+RTH.US,D,20130417,000000,45.19,45.19,44.316,44.891,344035,0
+RTH.US,D,20130418,000000,44.909,44.975,44.377,44.55,161710,0
+RTH.US,D,20130419,000000,44.722,45.126,44.722,45.063,102084,0
+RTH.US,D,20130422,000000,45.053,45.359,44.784,45.145,173339,0
+RTH.US,D,20130423,000000,45.126,45.595,45.044,45.469,314364,0
+RTH.US,D,20130424,000000,45.496,45.657,45.325,45.325,25838,0
+RTH.US,D,20130425,000000,45.514,45.865,45.504,45.739,26594,0
+RTH.US,D,20130426,000000,45.693,45.793,45.359,45.406,113005,0
+RTH.US,D,20130429,000000,45.388,45.549,45.343,45.359,20196,0
+RTH.US,D,20130430,000000,45.316,45.549,45.298,45.549,22881,0
+RTH.US,D,20130501,000000,45.531,45.64,45.298,45.325,63338,0
+RTH.US,D,20130502,000000,45.378,45.73,45.279,45.73,33155,0
+RTH.US,D,20130503,000000,46.064,46.244,46.037,46.126,46706,0
+RTH.US,D,20130506,000000,46.153,46.181,45.948,46.143,19630,0
+RTH.US,D,20130507,000000,46.153,46.451,46.027,46.406,119620,0
+RTH.US,D,20130508,000000,46.559,46.793,46.504,46.774,30971,0
+RTH.US,D,20130509,000000,46.793,47.233,46.479,46.585,110574,0
+RTH.US,D,20130510,000000,46.621,46.92,46.621,46.92,33068,0
+RTH.US,D,20130513,000000,46.839,46.974,46.694,46.839,99636,0
+RTH.US,D,20130514,000000,46.92,47.405,46.92,47.37,10653,0
+RTH.US,D,20130515,000000,47.522,47.765,47.388,47.73,32386,0
+RTH.US,D,20130516,000000,47.658,47.667,46.91,47.208,67303,0
+RTH.US,D,20130517,000000,47.181,47.596,47.181,47.596,34490,0
+RTH.US,D,20130520,000000,47.642,47.642,47.388,47.414,35923,0
+RTH.US,D,20130521,000000,48.073,48.073,47.569,47.839,51129,0
+RTH.US,D,20130522,000000,47.765,48.162,47.289,47.495,78725,0
+RTH.US,D,20130523,000000,47.316,47.486,47.117,47.37,50202,0
+RTH.US,D,20130524,000000,47.334,47.577,47.091,47.504,48569,0
+RTH.US,D,20130528,000000,47.569,48.172,47.569,47.765,46017,0
+RTH.US,D,20130529,000000,47.471,47.612,47.135,47.316,31999,0
+RTH.US,D,20130530,000000,47.604,47.604,47.28,47.28,24164,0
+RTH.US,D,20130531,000000,47.2,47.822,46.864,46.873,41666,0
+RTH.US,D,20130603,000000,46.793,47.054,46.133,47.054,40154,0
+RTH.US,D,20130604,000000,47.101,47.164,46.432,46.713,46705,0
+RTH.US,D,20130605,000000,46.784,46.873,46.217,46.225,45168,0
+RTH.US,D,20130606,000000,46.181,46.613,46.1,46.613,30519,0
+RTH.US,D,20130607,000000,47.101,47.37,46.99,47.334,68267,0
+RTH.US,D,20130610,000000,47.36,47.541,47.28,47.306,65709,0
+RTH.US,D,20130611,000000,47.28,47.414,46.928,47.054,83365,0
+RTH.US,D,20130612,000000,47.091,47.344,46.746,46.756,129204,0
+RTH.US,D,20130613,000000,46.732,47.405,46.723,47.36,42549,0
+RTH.US,D,20130614,000000,47.306,47.569,47.101,47.272,35986,0
+RTH.US,D,20130617,000000,47.289,47.694,47.216,47.495,76763,0
+RTH.US,D,20130618,000000,47.514,47.937,47.461,47.937,25030,0
+RTH.US,D,20130619,000000,47.973,48.152,47.216,47.216,66885,0
+RTH.US,D,20130620,000000,47.2,47.2,46.027,46.143,39151,0
+RTH.US,D,20130621,000000,46.289,46.533,45.981,46.298,46151,0
+RTH.US,D,20130624,000000,46.254,46.342,45.595,45.981,90659,0
+RTH.US,D,20130625,000000,46.037,46.315,45.1,46.19,34996,0
+RTH.US,D,20130626,000000,46.523,46.848,46.46,46.793,55605,0
+RTH.US,D,20130627,000000,47.233,47.252,46.928,46.938,31199,0
+RTH.US,D,20130628,000000,46.893,47.164,46.746,46.746,53891,0
+RTH.US,D,20130701,000000,47.125,47.48,47.091,47.145,54034,0
+RTH.US,D,20130702,000000,47.191,47.667,47.181,47.37,37267,0
+RTH.US,D,20130703,000000,47.344,47.424,47.063,47.424,18266,0
+RTH.US,D,20130705,000000,47.577,47.765,47.225,47.739,32585,0
+RTH.US,D,20130708,000000,47.794,48.37,47.794,48.352,52888,0
+RTH.US,D,20130709,000000,48.406,48.839,48.406,48.687,34809,0
+RTH.US,D,20130710,000000,48.63,48.92,48.57,48.802,56136,0
+RTH.US,D,20130711,000000,49.019,49.551,49.019,49.505,102820,0
+RTH.US,D,20130712,000000,49.542,49.632,49.424,49.622,20237,0
+RTH.US,D,20130715,000000,49.65,49.694,49.524,49.613,69281,0
+RTH.US,D,20130716,000000,49.532,49.722,49.434,49.505,145297,0
+RTH.US,D,20130717,000000,49.694,49.768,49.559,49.606,23330,0
+RTH.US,D,20130718,000000,49.559,49.875,49.559,49.659,84106,0
+RTH.US,D,20130719,000000,49.632,49.831,49.632,49.831,32028,0
+RTH.US,D,20130722,000000,49.848,49.947,49.794,49.92,21956,0
+RTH.US,D,20130723,000000,49.991,50.01,49.822,49.857,32017,0
+RTH.US,D,20130724,000000,49.92,49.991,49.496,49.597,127356,0
+RTH.US,D,20130725,000000,49.567,49.666,49.36,49.613,37442,0
+RTH.US,D,20130726,000000,49.659,49.92,49.344,49.92,45090,0
+RTH.US,D,20130729,000000,49.713,49.91,49.659,49.775,42733,0
+RTH.US,D,20130730,000000,50.01,50.226,49.65,49.758,65037,0
+RTH.US,D,20130731,000000,49.676,50.191,49.676,49.892,35730,0
+RTH.US,D,20130801,000000,50.343,50.454,49.892,50.388,94132,0
+RTH.US,D,20130802,000000,50.388,50.46,50.084,50.424,38191,0
+RTH.US,D,20130805,000000,50.388,50.506,50.361,50.468,30489,0
+RTH.US,D,20130806,000000,50.163,50.191,49.812,50.127,45468,0
+RTH.US,D,20130807,000000,50.018,50.046,49.597,49.632,59886,0
+RTH.US,D,20130808,000000,49.775,50.018,49.606,49.957,297201,0
+RTH.US,D,20130809,000000,49.831,49.865,49.532,49.713,39039,0
+RTH.US,D,20130812,000000,49.505,49.748,49.353,49.685,59147,0
+RTH.US,D,20130813,000000,49.785,49.831,49.398,49.812,30827,0
+RTH.US,D,20130814,000000,49.901,49.901,49.235,49.235,43336,0
+RTH.US,D,20130815,000000,48.687,48.802,48.208,48.352,200251,0
+RTH.US,D,20130816,000000,48.523,48.659,48.143,48.152,429093,0
+RTH.US,D,20130819,000000,48.208,48.56,48.064,48.082,218000,0
+RTH.US,D,20130820,000000,48.622,48.722,48.217,48.497,37788,0
+RTH.US,D,20130821,000000,48.317,48.46,48.02,48.092,175209,0
+RTH.US,D,20130822,000000,48.064,48.732,48.064,48.342,37653,0
+RTH.US,D,20130823,000000,48.406,48.497,48.082,48.388,102173,0
+RTH.US,D,20130826,000000,48.46,48.586,48.234,48.262,52890,0
+RTH.US,D,20130827,000000,48.143,48.143,47.495,47.55,87656,0
+RTH.US,D,20130828,000000,47.441,47.812,47.063,47.569,42506,0
+RTH.US,D,20130829,000000,47.433,48.037,47.433,47.83,22549,0
+RTH.US,D,20130830,000000,47.757,47.804,47.587,47.739,11935,0
+RTH.US,D,20130903,000000,47.991,48.47,47.812,47.965,87621,0
+RTH.US,D,20130904,000000,48.1,48.479,48.073,48.289,13878,0
+RTH.US,D,20130905,000000,48.504,48.65,48.406,48.415,17073,0
+RTH.US,D,20130906,000000,48.444,48.64,48.011,48.281,26454,0
+RTH.US,D,20130909,000000,48.451,48.802,48.444,48.765,37276,0
+RTH.US,D,20130910,000000,48.848,49.606,48.829,49.073,15066,0
+RTH.US,D,20130911,000000,49.182,49.36,49.11,49.353,26149,0
+RTH.US,D,20130912,000000,49.336,49.65,49.336,49.416,50398,0
+RTH.US,D,20130913,000000,49.317,50.281,49.317,49.542,13809,0
+RTH.US,D,20130916,000000,49.613,50.108,49.073,49.865,24347,0
+RTH.US,D,20130917,000000,49.804,50.37,49.804,50.306,30623,0
+RTH.US,D,20130918,000000,50.353,51.018,50.084,50.929,44753,0
+RTH.US,D,20130919,000000,51.046,51.074,50.857,50.965,54209,0
+RTH.US,D,20130920,000000,50.893,51.018,50.506,50.524,51990,0
+RTH.US,D,20130923,000000,50.181,50.468,50.099,50.335,26348,0
+RTH.US,D,20130924,000000,50.235,50.468,50.117,50.163,19680,0
+RTH.US,D,20130925,000000,50.191,50.226,49.748,49.875,188748,0
+RTH.US,D,20130926,000000,49.947,50.37,49.947,50.217,22503,0
+RTH.US,D,20130927,000000,50.272,50.272,49.92,50.099,36568,0
+RTH.US,D,20130930,000000,50.036,50.055,49.559,49.883,41232,0
+RTH.US,D,20131001,000000,50.117,50.424,50.084,50.379,15994,0
+RTH.US,D,20131002,000000,50.353,50.487,50,50.487,9363,0
+RTH.US,D,20131003,000000,50.55,50.55,49.875,50.075,22275,0
+RTH.US,D,20131004,000000,50.117,50.379,49.559,50.325,22492,0
+RTH.US,D,20131007,000000,50.263,50.263,49.65,49.65,28106,0
+RTH.US,D,20131008,000000,49.685,49.875,49.235,49.235,27468,0
+RTH.US,D,20131009,000000,49.2,49.532,49.036,49.388,34975,0
+RTH.US,D,20131010,000000,49.424,50.325,49.424,50.263,44438,0
+RTH.US,D,20131011,000000,50.272,50.506,49.785,50.506,18909,0
+RTH.US,D,20131014,000000,50.434,50.676,50.217,50.676,28571,0
+RTH.US,D,20131015,000000,50.487,50.632,50.217,50.217,24774,0
+RTH.US,D,20131016,000000,50.325,51.298,50.325,51.009,44969,0
+RTH.US,D,20131017,000000,50.893,51.505,50.893,51.479,31956,0
+RTH.US,D,20131018,000000,51.47,51.714,51.414,51.649,33626,0
+RTH.US,D,20131021,000000,51.695,51.695,51.389,51.569,15464,0
+RTH.US,D,20131022,000000,51.823,52.155,51.785,51.956,17787,0
+RTH.US,D,20131023,000000,51.804,52.064,51.632,51.874,32695,0
+RTH.US,D,20131024,000000,52.255,52.454,52.127,52.444,43169,0
+RTH.US,D,20131025,000000,52.885,52.912,52.705,52.903,30754,0
+RTH.US,D,20131028,000000,52.831,53.2,52.776,52.956,27752,0
+RTH.US,D,20131029,000000,53.244,53.399,53.146,53.399,22388,0
+RTH.US,D,20131030,000000,53.46,53.488,52.949,53.228,37281,0
+RTH.US,D,20131031,000000,53.319,53.48,53.111,53.354,27570,0
+RTH.US,D,20131101,000000,53.451,53.597,53.2,53.434,34054,0
+RTH.US,D,20131104,000000,53.669,54.019,53.497,53.687,20728,0
+RTH.US,D,20131105,000000,53.614,53.796,53.326,53.74,21835,0
+RTH.US,D,20131106,000000,53.929,53.929,53.561,53.804,9283,0
+RTH.US,D,20131107,000000,53.821,53.831,52.749,52.812,42825,0
+RTH.US,D,20131108,000000,52.993,53.38,52.875,53.38,12610,0
+RTH.US,D,20131111,000000,53.552,53.704,53.434,53.678,16019,0
+RTH.US,D,20131112,000000,53.732,53.732,53.542,53.678,16311,0
+RTH.US,D,20131113,000000,53.732,54.48,53.722,54.48,101944,0
+RTH.US,D,20131114,000000,54.255,54.903,54.255,54.885,96939,0
+RTH.US,D,20131115,000000,55.246,55.246,54.74,55.028,79659,0
+RTH.US,D,20131118,000000,55.092,55.182,54.489,54.615,82940,0
+RTH.US,D,20131119,000000,54.677,54.831,54.066,54.408,43668,0
+RTH.US,D,20131120,000000,54.388,54.515,54.038,54.19,14434,0
+RTH.US,D,20131121,000000,54.146,54.579,54.117,54.507,19187,0
+RTH.US,D,20131122,000000,54.92,54.92,54.21,54.569,10809,0
+RTH.US,D,20131125,000000,54.866,54.885,54.697,54.757,22503,0
+RTH.US,D,20131126,000000,54.831,55.047,54.767,54.885,54106,0
+RTH.US,D,20131127,000000,55.01,55.067,54.859,55.038,16092,0
+RTH.US,D,20131129,000000,55.272,55.289,54.966,55.028,21344,0
+RTH.US,D,20131202,000000,55.127,55.173,54.677,54.697,110758,0
+RTH.US,D,20131203,000000,54.534,54.624,54.318,54.624,38795,0
+RTH.US,D,20131204,000000,54.615,54.633,53.929,54.281,40448,0
+RTH.US,D,20131205,000000,54.166,54.281,53.875,53.92,42720,0
+RTH.US,D,20131206,000000,54.327,54.525,54.137,54.443,12802,0
+RTH.US,D,20131209,000000,54.876,54.974,54.534,54.534,22388,0
+RTH.US,D,20131210,000000,54.353,54.658,53.497,54.48,16814,0
+RTH.US,D,20131211,000000,54.471,54.658,54.29,54.308,12941,0
+RTH.US,D,20131212,000000,54.219,54.263,53.958,53.977,32901,0
+RTH.US,D,20131213,000000,54.057,54.2,53.938,53.948,13624,0
+RTH.US,D,20131216,000000,54.181,54.299,53.958,54.057,19164,0
+RTH.US,D,20131217,000000,53.901,54.057,53.812,53.831,6337,0
+RTH.US,D,20131218,000000,54.028,54.786,53.614,54.786,21701,0
+RTH.US,D,20131219,000000,54.697,54.715,54.353,54.559,170096,0
+RTH.US,D,20131220,000000,54.579,55.092,54.579,54.94,346968,0
+RTH.US,D,20131223,000000,55.401,55.401,54.818,55.046,45103,0
+RTH.US,D,20131224,000000,55.046,55.101,55.001,55.009,9759,0
+RTH.US,D,20131226,000000,55.066,55.32,55.066,55.3,50243,0
+RTH.US,D,20131227,000000,55.428,55.428,55.027,55.056,7433,0
+RTH.US,D,20131230,000000,55.165,55.238,55.127,55.229,8085,0
+RTH.US,D,20131231,000000,55.329,55.484,55.209,55.384,16520,0
+RTH.US,D,20140102,000000,55.209,55.401,55.083,55.137,20869,0
+RTH.US,D,20140103,000000,55.3,55.32,55.127,55.146,21324,0
+RTH.US,D,20140106,000000,55.146,55.156,54.544,54.593,22310,0
+RTH.US,D,20140107,000000,54.8,55.056,54.682,54.846,12201,0
+RTH.US,D,20140108,000000,54.873,55.027,54.746,54.964,12057,0
+RTH.US,D,20140109,000000,55.137,55.291,54.828,55.238,19413,0
+RTH.US,D,20140110,000000,55.291,55.338,55.001,55.291,18618,0
+RTH.US,D,20140113,000000,55.137,55.229,54.219,54.319,381201,0
+RTH.US,D,20140114,000000,54.437,54.593,54.227,54.593,20618,0
+RTH.US,D,20140115,000000,54.663,54.663,54.382,54.437,25328,0
+RTH.US,D,20140116,000000,53.974,54.109,53.864,53.964,381070,0
+RTH.US,D,20140117,000000,53.855,53.907,53.635,53.708,29650,0
+RTH.US,D,20140121,000000,53.846,53.898,53.309,53.527,31824,0
+RTH.US,D,20140122,000000,53.635,53.691,53.28,53.38,67241,0
+RTH.US,D,20140123,000000,52.998,53.171,52.926,53.072,435781,0
+RTH.US,D,20140124,000000,52.945,52.97,52.425,52.425,21197,0
+RTH.US,D,20140127,000000,52.434,52.582,52.016,52.334,95040,0
+RTH.US,D,20140128,000000,52.334,52.762,52.334,52.681,46232,0
+RTH.US,D,20140129,000000,52.626,52.626,51.844,51.906,31095,0
+RTH.US,D,20140130,000000,52.188,52.681,52.188,52.506,92295,0
+RTH.US,D,20140131,000000,51.461,52.051,51.451,51.844,88225,0
+RTH.US,D,20140203,000000,51.741,51.741,50.442,50.505,136761,0
+RTH.US,D,20140204,000000,50.742,50.824,50.442,50.559,39989,0
+RTH.US,D,20140205,000000,50.414,50.815,50.168,50.759,28222,0
+RTH.US,D,20140206,000000,51.033,51.916,51.013,51.868,76062,0
+RTH.US,D,20140207,000000,52.06,52.352,51.844,52.324,43889,0
+RTH.US,D,20140210,000000,52.324,52.334,52.07,52.27,6391,0
+RTH.US,D,20140211,000000,52.572,53.181,52.388,53.08,15437,0
+RTH.US,D,20140212,000000,53.054,53.309,52.772,52.916,44318,0
+RTH.US,D,20140213,000000,52.543,53.117,52.533,53.08,9679,0
+RTH.US,D,20140214,000000,52.98,53.345,52.936,53.208,9921,0
+RTH.US,D,20140218,000000,53.527,53.527,53.072,53.218,13619,0
+RTH.US,D,20140219,000000,53.016,53.326,53.007,53.072,34044,0
+RTH.US,D,20140220,000000,53.072,53.27,52.945,53.227,101294,0
+RTH.US,D,20140221,000000,53.218,53.39,53.144,53.199,7603,0
+RTH.US,D,20140224,000000,53.345,53.691,53.345,53.426,77460,0
+RTH.US,D,20140225,000000,53.6,54.109,53.562,54.018,50870,0
+RTH.US,D,20140226,000000,54.372,54.964,54.372,54.711,176841,0
+RTH.US,D,20140227,000000,54.619,54.838,54.583,54.838,22650,0
+RTH.US,D,20140228,000000,54.838,55.31,54.728,55.137,65333,0
+RTH.US,D,20140303,000000,54.5,55.001,54.219,54.864,28184,0
+RTH.US,D,20140304,000000,55.392,55.557,55.347,55.438,83703,0
+RTH.US,D,20140305,000000,55.492,55.492,55.338,55.492,16190,0
+RTH.US,D,20140306,000000,55.357,55.392,55.046,55.066,80419,0
+RTH.US,D,20140307,000000,55.137,55.31,55.11,55.256,25965,0
+RTH.US,D,20140310,000000,55.174,55.274,55.066,55.238,71562,0
+RTH.US,D,20140311,000000,55.201,55.347,55.037,55.156,33379,0
+RTH.US,D,20140312,000000,54.956,55.219,54.763,55.219,9810,0
+RTH.US,D,20140313,000000,55.409,55.465,54.645,54.72,10607,0
+RTH.US,D,20140314,000000,54.948,55.11,54.737,54.782,7459,0
+RTH.US,D,20140317,000000,54.956,55.238,54.956,55.156,6652,0
+RTH.US,D,20140318,000000,55.3,55.329,55.11,55.229,3232,0
+RTH.US,D,20140319,000000,55.229,55.229,54.518,54.792,13054,0
+RTH.US,D,20140320,000000,54.619,54.948,54.6,54.902,13107,0
+RTH.US,D,20140321,000000,55.146,55.283,54.809,54.838,15036,0
+RTH.US,D,20140324,000000,54.938,54.938,54.181,54.354,6088,0
+RTH.US,D,20140325,000000,54.518,54.645,54.155,54.273,20498,0
+RTH.US,D,20140326,000000,54.544,54.544,53.817,53.817,12636,0
+RTH.US,D,20140327,000000,53.846,53.846,53.426,53.571,129547,0
+RTH.US,D,20140328,000000,53.717,54.101,53.708,53.871,12748,0
+RTH.US,D,20140331,000000,54.072,54.219,54.018,54.055,11910,0
+RTH.US,D,20140401,000000,54.245,54.474,54.245,54.354,13298,0
+RTH.US,D,20140402,000000,54.446,54.838,54.382,54.773,23154,0
+RTH.US,D,20140403,000000,54.654,54.711,54.39,54.692,4275,0
+RTH.US,D,20140404,000000,54.773,54.773,53.983,53.999,7087,0
+RTH.US,D,20140407,000000,53.625,53.699,53.153,53.243,8084,0
+RTH.US,D,20140408,000000,53.19,53.6,53.007,53.59,7833,0
+RTH.US,D,20140409,000000,53.489,54.081,53.482,54.064,6934,0
+RTH.US,D,20140410,000000,53.974,53.974,52.726,52.816,6250,0
+RTH.US,D,20140411,000000,52.344,52.662,51.935,52.253,54058,0
+RTH.US,D,20140414,000000,52.681,52.681,52.472,52.479,10804,0
+RTH.US,D,20140415,000000,52.789,52.853,51.951,52.652,25247,0
+RTH.US,D,20140416,000000,52.926,53.09,52.89,53.09,8039,0
+RTH.US,D,20140417,000000,53.016,53.181,52.98,53.09,6023,0
+RTH.US,D,20140421,000000,53.109,53.309,53.035,53.299,16124,0
+RTH.US,D,20140422,000000,53.489,53.763,53.489,53.571,9601,0
+RTH.US,D,20140423,000000,53.617,53.635,53.435,53.444,2305,0
+RTH.US,D,20140424,000000,53.571,53.827,53.444,53.763,2021,0
+RTH.US,D,20140425,000000,53.19,53.243,52.954,53.025,25661,0
+RTH.US,D,20140428,000000,53.099,53.562,52.871,53.335,48095,0
+RTH.US,D,20140429,000000,53.289,53.345,53.218,53.326,3071,0
+RTH.US,D,20140430,000000,53.27,53.4,53.126,53.39,7399,0
+RTH.US,D,20140501,000000,53.319,53.489,53.261,53.453,3563,0
+RTH.US,D,20140502,000000,53.472,53.727,53.345,53.426,59069,0
+RTH.US,D,20140505,000000,53.099,53.472,53.016,53.326,4531,0
+RTH.US,D,20140506,000000,53.035,53.035,52.497,52.497,23008,0
+RTH.US,D,20140507,000000,52.307,52.307,51.844,52.208,13127,0
+RTH.US,D,20140508,000000,52.607,52.772,52.125,52.37,9165,0
+RTH.US,D,20140509,000000,52.454,52.908,52.334,52.88,10453,0
+RTH.US,D,20140512,000000,53.243,53.545,52.945,53.545,11208,0
+RTH.US,D,20140513,000000,53.61,53.625,53.518,53.527,2263,0
+RTH.US,D,20140514,000000,53.435,53.453,53.109,53.109,2933,0
+RTH.US,D,20140515,000000,52.652,52.652,52.224,52.533,93740,0
+RTH.US,D,20140516,000000,52.488,53.016,52.488,52.961,13140,0
+RTH.US,D,20140519,000000,52.816,53.117,52.816,53.109,7768,0
+RTH.US,D,20140520,000000,52.834,52.834,52.37,52.472,31224,0
+RTH.US,D,20140521,000000,52.633,52.834,52.562,52.834,13395,0
+RTH.US,D,20140522,000000,52.98,53.153,52.961,53.007,4220,0
+RTH.US,D,20140523,000000,53.153,53.309,52.98,53.28,59729,0
+RTH.US,D,20140527,000000,53.407,53.407,53.243,53.319,3748,0
+RTH.US,D,20140528,000000,53.199,53.27,53.109,53.126,9249,0
+RTH.US,D,20140529,000000,53.326,53.562,53.299,53.527,219223,0
+RTH.US,D,20140530,000000,53.571,53.881,53.555,53.881,24195,0
+RTH.US,D,20140602,000000,53.927,53.99,53.745,53.827,15788,0
+RTH.US,D,20140603,000000,53.708,53.855,53.708,53.846,4914,0
+RTH.US,D,20140604,000000,53.871,54.21,53.682,54.181,5952,0
+RTH.US,D,20140605,000000,54.145,54.72,54.109,54.544,37643,0
+RTH.US,D,20140606,000000,54.856,55.075,54.856,54.873,13976,0
+RTH.US,D,20140609,000000,55.209,55.209,54.809,54.873,11886,0
+RTH.US,D,20140610,000000,54.773,54.792,54.682,54.702,8770,0
+RTH.US,D,20140611,000000,54.654,54.654,54.419,54.474,6907,0
+RTH.US,D,20140612,000000,54.363,54.41,53.635,53.699,210995,0
+RTH.US,D,20140613,000000,53.653,53.699,53.535,53.635,7878,0
+RTH.US,D,20140616,000000,53.545,53.781,53.545,53.773,17073,0
+RTH.US,D,20140617,000000,53.727,54.036,53.727,53.927,24191,0
+RTH.US,D,20140618,000000,54.081,54.528,54.046,54.5,7002,0
+RTH.US,D,20140619,000000,54.728,54.8,54.309,54.4,29214,0
+RTH.US,D,20140620,000000,54.455,54.455,54.109,54.19,10366,0
+RTH.US,D,20140623,000000,54.219,54.309,54.21,54.309,7035,0
+RTH.US,D,20140624,000000,54.009,54.437,54.009,54.126,247248,0
+RTH.US,D,20140625,000000,54.091,54.21,54.026,54.19,23276,0
+RTH.US,D,20140626,000000,53.763,54.046,53.763,54.018,6474,0
+RTH.US,D,20140627,000000,53.936,54.126,53.907,54.126,10509,0
+RTH.US,D,20140630,000000,54.026,54.2,53.964,53.964,6761,0
+RTH.US,D,20140701,000000,54.145,54.474,54.117,54.446,7048,0
+RTH.US,D,20140702,000000,54.619,54.645,54.354,54.509,25051,0
+RTH.US,D,20140703,000000,54.711,54.918,54.711,54.892,8616,0
+RTH.US,D,20140707,000000,54.728,54.8,54.637,54.72,5317,0
+RTH.US,D,20140708,000000,54.336,54.41,54.236,54.372,20815,0
+RTH.US,D,20140709,000000,54.573,54.72,54.544,54.702,8665,0
+RTH.US,D,20140710,000000,54.101,54.4,54.101,54.336,7643,0
+RTH.US,D,20140711,000000,54.291,54.537,54.273,54.537,9671,0
+RTH.US,D,20140714,000000,54.763,54.809,54.553,54.6,26057,0
+RTH.US,D,20140715,000000,54.702,54.728,54.429,54.619,15473,0
+RTH.US,D,20140716,000000,54.654,54.809,54.429,54.49,15682,0
+RTH.US,D,20140717,000000,54.309,54.483,54.046,54.117,12162,0
+RTH.US,D,20140718,000000,54.264,54.728,54.21,54.702,20323,0
+RTH.US,D,20140721,000000,54.72,54.72,54.3,54.455,18609,0
+RTH.US,D,20140722,000000,54.537,54.737,54.537,54.728,5912,0
+RTH.US,D,20140723,000000,54.846,54.918,54.673,54.918,10832,0
+RTH.US,D,20140724,000000,55.238,55.31,55.201,55.229,6030,0
+RTH.US,D,20140725,000000,54.465,54.528,54.309,54.429,9867,0
+RTH.US,D,20140728,000000,54.382,54.382,54.026,54.21,45338,0
+RTH.US,D,20140729,000000,54.4,54.6,54.291,54.309,23587,0
+RTH.US,D,20140730,000000,54.41,54.654,54.319,54.61,5934,0
+RTH.US,D,20140731,000000,54.282,54.3,53.763,53.763,7866,0
+RTH.US,D,20140801,000000,53.625,53.855,53.489,53.691,6887,0
+RTH.US,D,20140804,000000,53.745,54.145,53.717,54.145,11261,0
+RTH.US,D,20140805,000000,53.898,54.117,53.462,53.699,6459,0
+RTH.US,D,20140806,000000,53.289,53.8,53.044,53.61,164107,0
+RTH.US,D,20140807,000000,53.745,53.745,53.208,53.354,8178,0
+RTH.US,D,20140808,000000,53.6,54.328,53.6,54.291,6821,0
+RTH.US,D,20140811,000000,54.49,54.563,54.419,54.483,5728,0
+RTH.US,D,20140812,000000,54.474,54.537,54.3,54.429,6851,0
+RTH.US,D,20140813,000000,54.446,54.583,54.291,54.382,13823,0
+RTH.US,D,20140814,000000,54.583,54.918,54.583,54.918,22210,0
+RTH.US,D,20140815,000000,55.019,55.066,54.4,54.593,15003,0
+RTH.US,D,20140818,000000,54.918,55.174,54.918,55.119,46424,0
+RTH.US,D,20140819,000000,55.583,56.074,55.583,55.956,40689,0
+RTH.US,D,20140820,000000,55.901,56.366,55.901,56.31,13505,0
+RTH.US,D,20140821,000000,56.33,56.477,56.303,56.31,11943,0
+RTH.US,D,20140822,000000,56.603,56.603,56.375,56.51,2329,0
+RTH.US,D,20140825,000000,56.63,56.73,56.611,56.63,7540,0
+RTH.US,D,20140826,000000,56.639,56.849,56.611,56.775,3334,0
+RTH.US,D,20140827,000000,56.858,56.884,56.758,56.884,10051,0
+RTH.US,D,20140828,000000,56.62,56.949,56.529,56.894,30725,0
+RTH.US,D,20140829,000000,56.84,57.003,56.803,56.904,5382,0
+RTH.US,D,20140902,000000,57.131,57.131,56.884,57.022,53672,0
+RTH.US,D,20140903,000000,57.213,57.213,56.975,57.003,14109,0
+RTH.US,D,20140904,000000,57.376,57.677,57.376,57.577,13460,0
+RTH.US,D,20140905,000000,57.241,57.995,57.204,57.995,9463,0
+RTH.US,D,20140908,000000,57.902,57.902,57.395,57.56,4237,0
+RTH.US,D,20140909,000000,57.44,57.44,56.993,57.003,4684,0
+RTH.US,D,20140910,000000,57.139,57.222,56.958,57.166,2714,0
+RTH.US,D,20140911,000000,57.067,57.185,56.922,57.185,14995,0
+RTH.US,D,20140912,000000,57.123,57.123,56.867,57.022,5132,0
+RTH.US,D,20140915,000000,56.967,56.967,56.803,56.884,3565,0
+RTH.US,D,20140916,000000,56.713,57.62,56.704,57.504,37367,0
+RTH.US,D,20140917,000000,57.521,57.649,57.413,57.494,9097,0
+RTH.US,D,20140918,000000,57.521,57.658,57.521,57.586,16777,0
+RTH.US,D,20140919,000000,57.713,57.886,57.577,57.713,6943,0
+RTH.US,D,20140922,000000,57.494,57.494,56.84,56.949,6509,0
+RTH.US,D,20140923,000000,56.904,56.904,56.704,56.713,3338,0
+RTH.US,D,20140924,000000,56.875,57.658,56.875,57.658,119150,0
+RTH.US,D,20140925,000000,57.504,57.504,56.849,56.858,11711,0
+RTH.US,D,20140926,000000,56.794,57.067,56.713,57.003,3506,0
+RTH.US,D,20140929,000000,56.704,56.984,56.684,56.913,34349,0
+RTH.US,D,20140930,000000,56.83,56.867,56.649,56.775,3006,0
+RTH.US,D,20141001,000000,56.458,56.595,56.138,56.221,36362,0
+RTH.US,D,20141002,000000,56.138,56.694,55.911,56.667,49012,0
+RTH.US,D,20141003,000000,56.958,57.54,56.949,57.466,6941,0
+RTH.US,D,20141006,000000,57.686,57.741,57.114,57.148,7382,0
+RTH.US,D,20141007,000000,56.94,57.039,56.51,56.539,22587,0
+RTH.US,D,20141008,000000,56.875,57.62,56.595,57.586,29231,0
+RTH.US,D,20141009,000000,57.367,57.55,56.758,56.849,60774,0
+RTH.US,D,20141010,000000,57.175,57.421,56.84,56.84,49119,0
+RTH.US,D,20141013,000000,56.803,56.803,55.73,55.764,32825,0
+RTH.US,D,20141014,000000,55.938,56.31,55.813,56.039,25546,0
+RTH.US,D,20141015,000000,55.127,55.702,54.455,55.246,84051,0
+RTH.US,D,20141016,000000,54.372,55.329,54.372,54.956,27191,0
+RTH.US,D,20141017,000000,55.265,55.619,55.127,55.409,60115,0
+RTH.US,D,20141020,000000,55.511,56.293,55.501,56.267,70830,0
+RTH.US,D,20141021,000000,56.639,57.385,56.477,57.358,25193,0
+RTH.US,D,20141022,000000,57.55,57.823,57.148,57.157,48426,0
+RTH.US,D,20141023,000000,57.577,57.978,57.577,57.668,41845,0
+RTH.US,D,20141024,000000,57.459,57.459,56.904,57.385,25857,0
+RTH.US,D,20141027,000000,57.45,57.732,57.222,57.704,11525,0
+RTH.US,D,20141028,000000,57.704,57.794,57.521,57.794,7091,0
+RTH.US,D,20141029,000000,57.741,57.941,57.395,57.658,27697,0
+RTH.US,D,20141030,000000,57.723,58.36,57.459,58.251,79850,0
+RTH.US,D,20141031,000000,58.905,58.942,58.478,58.577,44189,0
+RTH.US,D,20141103,000000,58.606,58.706,58.434,58.651,384328,0
+RTH.US,D,20141104,000000,58.624,58.814,58.434,58.741,75887,0
+RTH.US,D,20141105,000000,59.27,59.27,58.715,58.842,31769,0
+RTH.US,D,20141106,000000,58.97,59.597,58.97,59.58,20107,0
+RTH.US,D,20141107,000000,59.542,59.98,59.478,59.834,29726,0
+RTH.US,D,20141110,000000,59.934,60.324,59.77,60.324,29392,0
+RTH.US,D,20141111,000000,60.316,60.525,60.262,60.387,33699,0
+RTH.US,D,20141112,000000,60.435,60.808,60.288,60.716,29716,0
+RTH.US,D,20141113,000000,61.026,61.245,60.927,61.236,87175,0
+RTH.US,D,20141114,000000,61.389,61.389,61.053,61.291,130269,0
+RTH.US,D,20141117,000000,61.371,61.445,61.162,61.291,24379,0
+RTH.US,D,20141118,000000,61.199,61.49,61.091,61.426,183311,0
+RTH.US,D,20141119,000000,61.654,62.055,61.608,62.019,51548,0
+RTH.US,D,20141120,000000,61.955,62.355,61.891,62.229,75546,0
+RTH.US,D,20141121,000000,62.874,62.928,62.429,62.527,55334,0
+RTH.US,D,20141124,000000,62.801,63.065,62.727,62.992,93739,0
+RTH.US,D,20141125,000000,63.183,63.183,62.684,62.764,48369,0
+RTH.US,D,20141126,000000,62.81,62.928,62.684,62.919,133738,0
+RTH.US,D,20141128,000000,63.265,64.139,63.247,63.821,201235,0
+RTH.US,D,20141201,000000,63.556,63.703,63.001,63.121,161003,0
+RTH.US,D,20141202,000000,63.302,63.429,62.984,63.174,80389,0
+RTH.US,D,20141203,000000,63.166,63.256,62.91,63.037,139508,0
+RTH.US,D,20141204,000000,62.984,63.219,62.737,63.219,57253,0
+RTH.US,D,20141205,000000,63.392,63.392,62.975,63.136,52311,0
+RTH.US,D,20141208,000000,63.047,63.52,62.966,63.136,29602,0
+RTH.US,D,20141209,000000,62.5,63.239,62.09,63.239,60172,0
+RTH.US,D,20141210,000000,63.347,63.465,62.519,62.537,31568,0
+RTH.US,D,20141211,000000,63.574,63.929,62.91,63.456,84433,0
+RTH.US,D,20141212,000000,63.52,63.866,63.183,63.256,49317,0
+RTH.US,D,20141215,000000,63.565,63.903,62.891,63.438,848408,0
+RTH.US,D,20141216,000000,63.392,63.874,62.547,62.547,196104,0
+RTH.US,D,20141217,000000,62.701,63.656,62.619,63.539,135436,0
+RTH.US,D,20141218,000000,64.185,64.575,63.775,64.575,321127,0
+RTH.US,D,20141219,000000,64.658,64.713,64.256,64.349,181839,0
+RTH.US,D,20141222,000000,64.504,65.135,64.504,65.118,44587,0
+RTH.US,D,20141223,000000,65.409,65.591,65.226,65.437,55108,0
+RTH.US,D,20141224,000000,65.474,65.621,65.291,65.291,37591,0
+RTH.US,D,20141226,000000,65.611,65.647,65.418,65.493,49347,0
+RTH.US,D,20141229,000000,65.437,65.866,65.246,65.793,42709,0
+RTH.US,D,20141230,000000,65.701,65.94,65.637,65.756,34136,0
+RTH.US,D,20141231,000000,65.995,66.295,65.483,65.483,30927,0
+RTH.US,D,20150102,000000,65.803,65.995,64.76,65.208,74495,0
+RTH.US,D,20150105,000000,64.879,64.935,64.285,64.395,78833,0
+RTH.US,D,20150106,000000,64.596,64.879,63.8,64.267,171850,0
+RTH.US,D,20150107,000000,65.09,65.921,64.777,65.921,89965,0
+RTH.US,D,20150108,000000,66.387,66.752,66.351,66.752,239498,0
+RTH.US,D,20150109,000000,66.58,66.58,65.793,65.848,63553,0
+RTH.US,D,20150112,000000,66.057,66.122,65.508,65.656,46970,0
+RTH.US,D,20150113,000000,66.315,66.487,65.016,65.409,120104,0
+RTH.US,D,20150114,000000,64.35,64.971,64.03,64.75,190116,0
+RTH.US,D,20150115,000000,65.043,65.043,64.076,64.102,69178,0
+RTH.US,D,20150116,000000,63.975,64.916,63.719,64.861,134176,0
+RTH.US,D,20150120,000000,65.135,65.327,64.03,64.513,31850,0
+RTH.US,D,20150121,000000,64.513,65.108,64.35,64.935,184290,0
+RTH.US,D,20150122,000000,65.345,66.305,65.199,66.286,42197,0
+RTH.US,D,20150123,000000,66.214,66.698,66.214,66.36,68268,0
+RTH.US,D,20150126,000000,66.633,66.707,66.158,66.698,41378,0
+RTH.US,D,20150127,000000,66.04,66.561,65.884,66.277,85055,0
+RTH.US,D,20150128,000000,66.779,66.916,65.682,65.793,160037,0
+RTH.US,D,20150129,000000,65.966,66.423,65.474,66.407,100087,0
+RTH.US,D,20150130,000000,66.689,66.807,65.803,65.848,140423,0
+RTH.US,D,20150202,000000,65.766,66.377,64.861,66.369,158274,0
+RTH.US,D,20150203,000000,66.845,67.494,66.57,67.494,45505,0
+RTH.US,D,20150204,000000,66.981,68.078,66.981,67.685,1245260,0
+RTH.US,D,20150205,000000,67.905,68.225,67.814,68.161,143912,0
+RTH.US,D,20150206,000000,68.333,68.781,68.186,68.435,143170,0
+RTH.US,D,20150209,000000,68.252,68.305,67.703,67.822,55565,0
+RTH.US,D,20150210,000000,68.215,68.653,68.022,68.608,102672,0
+RTH.US,D,20150211,000000,68.562,68.901,68.498,68.772,201186,0
+RTH.US,D,20150212,000000,68.772,69.238,68.728,69.203,165727,0
+RTH.US,D,20150213,000000,69.349,69.349,68.992,69.203,106702,0
+RTH.US,D,20150217,000000,69.184,69.212,68.653,69.147,550942,0
+RTH.US,D,20150218,000000,69.056,69.248,68.928,69.248,55611,0
+RTH.US,D,20150219,000000,69.083,69.193,68.645,68.709,103130,0
+RTH.US,D,20150220,000000,68.553,69.339,68.452,69.321,98235,0
+RTH.US,D,20150223,000000,69.459,69.632,69.311,69.55,68054,0
+RTH.US,D,20150224,000000,69.886,69.886,69.459,69.742,81443,0
+RTH.US,D,20150225,000000,69.742,70.098,69.594,69.86,77684,0
+RTH.US,D,20150226,000000,69.815,69.916,69.594,69.777,156923,0
+RTH.US,D,20150227,000000,69.815,70.236,69.815,69.961,72837,0
+RTH.US,D,20150302,000000,69.989,70.417,69.989,70.363,177257,0
+RTH.US,D,20150303,000000,70.227,70.271,69.623,70.051,81626,0
+RTH.US,D,20150304,000000,69.916,69.933,69.459,69.767,86988,0
+RTH.US,D,20150305,000000,70.08,70.417,70.08,70.353,113140,0
+RTH.US,D,20150306,000000,70.098,70.118,69.377,69.504,72545,0
+RTH.US,D,20150309,000000,69.65,70.025,69.53,69.97,103072,0
+RTH.US,D,20150310,000000,69.521,69.521,69.083,69.175,59194,0
+RTH.US,D,20150311,000000,69.339,69.339,68.965,69.011,44207,0
+RTH.US,D,20150312,000000,69.238,70.317,69.238,70.261,65871,0
+RTH.US,D,20150313,000000,70.236,70.409,69.613,69.998,47489,0
+RTH.US,D,20150316,000000,70.227,71.021,70.227,71.021,68168,0
+RTH.US,D,20150317,000000,70.674,70.8,70.482,70.617,54599,0
+RTH.US,D,20150318,000000,70.353,71.103,69.742,70.893,40156,0
+RTH.US,D,20150319,000000,70.82,70.883,70.573,70.747,66199,0
+RTH.US,D,20150320,000000,71.048,71.697,70.947,71.515,36983,0
+RTH.US,D,20150323,000000,71.46,71.972,71.46,71.46,51207,0
+RTH.US,D,20150324,000000,71.45,71.826,71.285,71.405,51974,0
+RTH.US,D,20150325,000000,71.46,71.606,70.335,70.39,63243,0
+RTH.US,D,20150326,000000,69.989,70.271,69.53,69.886,58759,0
+RTH.US,D,20150327,000000,70.08,70.462,69.886,70.317,31073,0
+RTH.US,D,20150330,000000,70.573,71.24,70.555,71.14,134913,0
+RTH.US,D,20150331,000000,71.13,71.497,70.8,70.81,80702,0
+RTH.US,D,20150401,000000,70.766,70.766,69.879,70.151,86440,0
+RTH.US,D,20150402,000000,70.198,70.866,70.198,70.729,179557,0
+RTH.US,D,20150406,000000,70.281,71.332,70.281,71.148,84143,0
+RTH.US,D,20150407,000000,71.24,71.405,70.636,70.646,50292,0
+RTH.US,D,20150408,000000,70.838,71.204,70.719,71.204,81956,0
+RTH.US,D,20150409,000000,71.257,71.45,70.71,71.148,62552,0
+RTH.US,D,20150410,000000,71.257,71.358,71.03,71.342,29982,0
+RTH.US,D,20150413,000000,71.413,71.487,70.883,70.911,124737,0
+RTH.US,D,20150414,000000,70.665,70.911,70.335,70.783,55803,0
+RTH.US,D,20150415,000000,70.957,71.13,70.38,70.38,69466,0
+RTH.US,D,20150416,000000,70.353,70.482,70.128,70.18,30416,0
+RTH.US,D,20150417,000000,69.55,69.879,68.8,69.037,105262,0
+RTH.US,D,20150420,000000,69.54,69.806,69.401,69.659,72474,0
+RTH.US,D,20150421,000000,69.961,70.118,69.806,69.933,79437,0
+RTH.US,D,20150422,000000,69.916,70.061,69.558,69.886,28998,0
+RTH.US,D,20150423,000000,69.815,70.326,69.815,70.17,24291,0
+RTH.US,D,20150424,000000,70.876,71.368,70.866,71.195,251018,0
+RTH.US,D,20150427,000000,71.231,71.313,70.271,70.317,92239,0
+RTH.US,D,20150428,000000,70.189,70.353,69.686,70.042,48565,0
+RTH.US,D,20150429,000000,69.787,69.815,68.892,69.093,112263,0
+RTH.US,D,20150430,000000,69.12,69.368,68.215,68.462,112373,0
+RTH.US,D,20150501,000000,68.671,69.321,68.662,69.302,60838,0
+RTH.US,D,20150504,000000,69.485,69.767,69.392,69.485,88957,0
+RTH.US,D,20150505,000000,68.855,69.401,68.653,68.671,68715,0
+RTH.US,D,20150506,000000,68.873,68.892,68.416,68.781,92805,0
+RTH.US,D,20150507,000000,68.671,69.421,68.581,69.184,60236,0
+RTH.US,D,20150508,000000,69.943,70.372,69.76,70.088,78892,0
+RTH.US,D,20150511,000000,70.051,70.317,69.841,69.86,36437,0
+RTH.US,D,20150512,000000,69.431,70.006,69.358,69.797,25446,0
+RTH.US,D,20150513,000000,69.851,69.979,69.275,69.392,102154,0
+RTH.US,D,20150514,000000,69.449,69.603,69.021,69.53,66089,0
+RTH.US,D,20150515,000000,69.603,70.07,69.495,70.07,92659,0
+RTH.US,D,20150518,000000,70.108,70.454,69.97,70.353,45817,0
+RTH.US,D,20150519,000000,70.546,70.611,69.916,69.961,31935,0
+RTH.US,D,20150520,000000,69.86,69.86,69.495,69.55,38236,0
+RTH.US,D,20150521,000000,69.512,70.236,69.512,69.923,22977,0
+RTH.US,D,20150522,000000,69.979,69.979,69.686,69.742,14225,0
+RTH.US,D,20150526,000000,69.797,69.797,69.011,69.128,28134,0
+RTH.US,D,20150527,000000,69.248,69.767,69.165,69.669,96836,0
+RTH.US,D,20150528,000000,69.594,69.65,69.401,69.485,52032,0
+RTH.US,D,20150529,000000,69.44,69.477,68.992,69.083,85237,0
+RTH.US,D,20150601,000000,69.156,69.401,68.781,69.12,106828,0
+RTH.US,D,20150602,000000,68.955,69.504,68.863,69.212,39646,0
+RTH.US,D,20150603,000000,69.459,69.998,69.165,69.998,79657,0
+RTH.US,D,20150604,000000,69.411,69.669,69.011,69.102,31073,0
+RTH.US,D,20150605,000000,69.093,69.093,68.507,68.535,329023,0
+RTH.US,D,20150608,000000,68.388,68.526,68.123,68.123,101322,0
+RTH.US,D,20150609,000000,68.243,68.271,67.859,68.141,56890,0
+RTH.US,D,20150610,000000,68.305,68.892,68.279,68.828,222919,0
+RTH.US,D,20150611,000000,69.349,69.385,68.982,69.064,1540868,0
+RTH.US,D,20150612,000000,68.901,68.973,68.719,68.772,33920,0
+RTH.US,D,20150615,000000,68.553,68.653,68.252,68.49,41579,0
+RTH.US,D,20150616,000000,68.719,68.918,68.498,68.882,24730,0
+RTH.US,D,20150617,000000,69.128,69.349,68.8,69.147,41032,0
+RTH.US,D,20150618,000000,69.377,70.207,69.377,70.015,65760,0
+RTH.US,D,20150619,000000,70.118,70.335,69.97,69.979,34030,0
+RTH.US,D,20150622,000000,70.38,70.436,70.08,70.128,28121,0
+RTH.US,D,20150623,000000,70.261,70.372,70.189,70.353,49037,0
+RTH.US,D,20150624,000000,70.17,70.345,69.767,69.767,33044,0
+RTH.US,D,20150625,000000,69.916,69.916,69.512,69.512,31840,0
+RTH.US,D,20150626,000000,69.669,69.906,69.512,69.623,34576,0
+RTH.US,D,20150629,000000,69.138,69.339,68.196,68.243,27025,0
+RTH.US,D,20150630,000000,68.728,68.728,68.096,68.234,33966,0
+RTH.US,D,20150701,000000,68.772,68.937,68.526,68.937,40485,0
+RTH.US,D,20150702,000000,69.056,69.056,68.581,68.728,24947,0
+RTH.US,D,20150706,000000,68.17,69.011,68.06,68.736,28887,0
+RTH.US,D,20150707,000000,68.781,69.722,68.371,69.669,82283,0
+RTH.US,D,20150708,000000,69.331,69.377,68.753,68.79,58103,0
+RTH.US,D,20150709,000000,70.353,70.353,69.083,69.12,111061,0
+RTH.US,D,20150710,000000,69.879,70.236,69.777,70.051,36983,0
+RTH.US,D,20150713,000000,70.29,70.938,70.29,70.911,62697,0
+RTH.US,D,20150714,000000,70.92,71.186,70.791,71.103,53706,0
+RTH.US,D,20150715,000000,70.967,71.368,70.848,71.195,40963,0
+RTH.US,D,20150716,000000,71.387,71.798,71.24,71.798,32826,0
+RTH.US,D,20150717,000000,71.697,71.697,71.487,71.578,74077,0
+RTH.US,D,20150720,000000,71.46,71.826,71.433,71.67,83486,0
+RTH.US,D,20150721,000000,71.624,71.67,71.13,71.368,70466,0
+RTH.US,D,20150722,000000,71.542,71.925,71.323,71.788,45519,0
+RTH.US,D,20150723,000000,71.798,71.862,70.993,71.085,23306,0
+RTH.US,D,20150724,000000,72.381,72.656,71.285,71.44,45955,0
+RTH.US,D,20150727,000000,70.976,71.387,70.876,71.011,69809,0
+RTH.US,D,20150728,000000,71.342,71.506,70.791,71.44,48801,0
+RTH.US,D,20150729,000000,71.588,72.118,71.588,72.007,48691,0
+RTH.US,D,20150730,000000,71.597,71.897,71.295,71.843,46175,0
+RTH.US,D,20150731,000000,71.972,72.208,71.778,72.035,69809,0
+RTH.US,D,20150803,000000,72.035,72.089,71.497,71.806,47268,0
+RTH.US,D,20150804,000000,71.642,71.881,71.413,71.688,71451,0
+RTH.US,D,20150805,000000,72.082,72.428,72.082,72.336,32279,0
+RTH.US,D,20150806,000000,72.346,72.381,71.094,71.24,39618,0
+RTH.US,D,20150807,000000,71.166,71.166,70.345,70.738,61276,0
+RTH.US,D,20150810,000000,71.176,71.477,71.13,71.157,42127,0
+RTH.US,D,20150811,000000,70.783,71.433,70.783,71.176,22587,0
+RTH.US,D,20150812,000000,70.656,71.186,69.97,71.111,35231,0
+RTH.US,D,20150813,000000,71.085,71.588,71.011,71.157,63791,0
+RTH.US,D,20150814,000000,71.085,71.542,71.066,71.524,42782,0
+RTH.US,D,20150817,000000,71.332,71.788,70.947,71.778,15755,0
+RTH.US,D,20150818,000000,71.798,72.301,71.798,72.073,54380,0
+RTH.US,D,20150819,000000,71.944,72.172,71.257,71.753,75280,0
+RTH.US,D,20150820,000000,71.323,71.559,70.71,70.747,121127,0
+RTH.US,D,20150821,000000,70.051,70.198,68.141,68.196,187872,0
+RTH.US,D,20150824,000000,67.52,67.575,60.923,65.81,139650,0
+RTH.US,D,20150825,000000,66.47,67.868,65.281,65.337,232954,0
+RTH.US,D,20150826,000000,66.176,68.003,65.701,67.987,73859,0
+RTH.US,D,20150827,000000,68.662,69.238,67.951,69.037,181963,0
+RTH.US,D,20150828,000000,68.79,69.056,68.371,68.681,34030,0
+RTH.US,D,20150831,000000,68.553,68.653,68.06,68.398,17070,0
+RTH.US,D,20150901,000000,67.063,67.814,66.743,66.973,39938,0
+RTH.US,D,20150902,000000,67.639,68.225,67.365,68.225,26261,0
+RTH.US,D,20150903,000000,68.462,69.147,68.161,68.526,34140,0
+RTH.US,D,20150904,000000,67.796,67.895,67.202,67.731,21009,0
+RTH.US,D,20150908,000000,68.599,69.257,68.353,69.229,24730,0
+RTH.US,D,20150909,000000,69.767,69.86,68.179,68.261,34576,0
+RTH.US,D,20150910,000000,68.106,68.973,68.106,68.498,25705,0
+RTH.US,D,20150911,000000,68.544,69.302,68.443,69.302,52850,0
+RTH.US,D,20150914,000000,69.331,69.331,68.709,68.882,21446,0
+RTH.US,D,20150915,000000,69.002,69.495,68.544,69.238,67293,0
+RTH.US,D,20150916,000000,69.248,69.815,69.037,69.797,39061,0
+RTH.US,D,20150917,000000,69.686,70.774,69.686,69.933,86899,0
+RTH.US,D,20150918,000000,69.128,69.677,68.645,68.719,41907,0
+RTH.US,D,20150921,000000,69.102,69.696,68.762,69.275,56022,0
+RTH.US,D,20150922,000000,68.481,68.645,68.041,68.626,28230,0
+RTH.US,D,20150923,000000,68.626,68.671,68.243,68.635,31157,0
+RTH.US,D,20150924,000000,68.096,68.471,67.713,68.471,77222,0
+RTH.US,D,20150925,000000,68.873,69.083,67.868,68.151,26478,0
+RTH.US,D,20150928,000000,67.786,67.831,66.086,66.407,55909,0
+RTH.US,D,20150929,000000,66.47,66.836,65.682,66.149,59522,0
+RTH.US,D,20150930,000000,66.779,67.311,66.515,67.21,52302,0
+RTH.US,D,20151001,000000,67.328,67.603,66.68,67.603,63463,0
+RTH.US,D,20151002,000000,66.807,68.719,66.561,68.719,84799,0
+RTH.US,D,20151005,000000,69.12,69.713,69.111,69.677,66204,0
+RTH.US,D,20151006,000000,69.568,69.603,68.234,68.599,34247,0
+RTH.US,D,20151007,000000,69.021,69.138,68.435,68.945,33673,0
+RTH.US,D,20151008,000000,68.79,69.401,68.553,69.311,110076,0
+RTH.US,D,20151009,000000,69.331,69.76,69.102,69.713,389640,0
+RTH.US,D,20151012,000000,69.722,70.281,69.722,70.227,78590,0
+RTH.US,D,20151013,000000,69.896,70.281,69.613,69.632,55475,0
+RTH.US,D,20151014,000000,69.704,69.815,67.84,67.987,243127,0
+RTH.US,D,20151015,000000,68.398,68.973,68.041,68.945,42235,0
+RTH.US,D,20151016,000000,69.111,69.521,69.056,69.521,40813,0
+RTH.US,D,20151019,000000,69.339,69.815,69.339,69.767,141537,0
+RTH.US,D,20151020,000000,69.632,69.722,69.193,69.293,29215,0
+RTH.US,D,20151021,000000,69.504,69.65,68.937,69.138,53177,0
+RTH.US,D,20151022,000000,69.504,69.752,69.302,69.613,77359,0
+RTH.US,D,20151023,000000,70.92,70.92,69.504,69.869,97054,0
+RTH.US,D,20151026,000000,69.752,70.308,69.752,70.134,93553,0
+RTH.US,D,20151027,000000,70.08,70.353,69.906,70.353,236126,0
+RTH.US,D,20151028,000000,70.446,70.446,69.594,70.299,71451,0
+RTH.US,D,20151029,000000,70.308,70.536,69.998,70.482,39719,0
+RTH.US,D,20151030,000000,70.227,70.636,70.128,70.372,34576,0
+RTH.US,D,20151102,000000,70.472,70.92,70.033,70.893,64135,0
+RTH.US,D,20151103,000000,70.928,71.515,70.858,71.342,66511,0
+RTH.US,D,20151104,000000,71.624,71.651,70.92,71.204,38866,0
+RTH.US,D,20151105,000000,71.166,71.633,70.957,71.568,55694,0
+RTH.US,D,20151106,000000,71.44,71.651,71.048,71.477,65760,0
+RTH.US,D,20151109,000000,71.304,71.304,69.951,70.472,97995,0
+RTH.US,D,20151110,000000,70.326,70.858,70.244,70.848,36108,0
+RTH.US,D,20151111,000000,70.729,70.729,69.824,69.869,38187,0
+RTH.US,D,20151112,000000,69.659,69.923,69.411,69.421,40376,0
+RTH.US,D,20151113,000000,68.709,68.709,67.365,67.447,270483,0
+RTH.US,D,20151116,000000,67.302,68.617,67.302,68.562,242581,0
+RTH.US,D,20151117,000000,69.558,70.088,69.083,69.392,102634,0
+RTH.US,D,20151118,000000,69.578,70.299,69.248,70.244,100009,0
+RTH.US,D,20151119,000000,70.189,70.409,69.896,69.896,38078,0
+RTH.US,D,20151120,000000,70.436,70.783,70.436,70.756,73093,0
+RTH.US,D,20151123,000000,70.81,71.506,70.756,71.378,64884,0
+RTH.US,D,20151124,000000,70.957,71.679,70.866,71.46,63463,0
+RTH.US,D,20151125,000000,71.568,72.035,71.559,71.826,50989,0
+RTH.US,D,20151127,000000,71.881,72.053,71.688,71.888,34576,0
+RTH.US,D,20151130,000000,72.073,72.199,71.103,71.304,83377,0
+RTH.US,D,20151201,000000,71.633,71.991,71.413,71.954,110533,0
+RTH.US,D,20151202,000000,71.944,72.237,71.515,71.597,35801,0
+RTH.US,D,20151203,000000,71.954,72.181,71.039,71.342,120622,0
+RTH.US,D,20151204,000000,71.468,72.603,71.423,72.547,70137,0
+RTH.US,D,20151207,000000,72.593,72.722,72.237,72.637,106573,0
+RTH.US,D,20151208,000000,72.044,72.876,71.999,72.739,107852,0
+RTH.US,D,20151209,000000,72.456,72.922,71.497,71.871,132944,0
+RTH.US,D,20151210,000000,72.007,72.51,71.935,72.089,60946,0
+RTH.US,D,20151211,000000,71.323,71.578,70.967,71.03,91912,0
+RTH.US,D,20151214,000000,71.094,71.862,70.738,71.843,119105,0
+RTH.US,D,20151215,000000,72.401,72.684,71.578,71.67,116859,0
+RTH.US,D,20151216,000000,72.217,73.041,71.788,72.904,82611,0
+RTH.US,D,20151217,000000,73.004,73.205,71.925,71.925,39828,0
+RTH.US,D,20151218,000000,71.77,71.77,71.204,71.332,41689,0
+RTH.US,D,20151221,000000,71.719,71.851,71.28,71.851,20325,0
+RTH.US,D,20151222,000000,72.046,72.673,71.896,72.551,108983,0
+RTH.US,D,20151223,000000,72.794,73.028,72.682,72.944,60012,0
+RTH.US,D,20151224,000000,72.879,73.056,72.798,72.879,33848,0
+RTH.US,D,20151228,000000,72.747,72.926,72.548,72.888,48751,0
+RTH.US,D,20151229,000000,73.262,73.982,73.262,73.833,58755,0
+RTH.US,D,20151230,000000,73.673,73.833,73.375,73.42,90860,0
+RTH.US,D,20151231,000000,73.486,73.486,72.653,72.653,90176,0
+RTH.US,D,20160104,000000,71.458,71.496,70.729,71.374,251436,0
+RTH.US,D,20160105,000000,71.682,72.008,71.41,71.86,164718,0
+RTH.US,D,20160106,000000,70.972,71.55,70.654,71.13,75690,0
+RTH.US,D,20160107,000000,70.036,71.093,69.871,70.045,315745,0
+RTH.US,D,20160108,000000,70.439,70.486,68.71,68.84,100018,0
+RTH.US,D,20160111,000000,68.878,69.279,68.016,68.943,156534,0
+RTH.US,D,20160112,000000,69.616,69.85,68.897,69.606,104573,0
+RTH.US,D,20160113,000000,69.728,69.728,67.148,67.222,133202,0
+RTH.US,D,20160114,000000,67.373,68.391,66.456,67.84,87368,0
+RTH.US,D,20160115,000000,66.185,67.111,65.56,66.792,92386,0
+RTH.US,D,20160119,000000,67.485,67.754,66.596,67.186,103123,0
+RTH.US,D,20160120,000000,66.278,66.821,64.56,66.288,120016,0
+RTH.US,D,20160121,000000,66.503,67.588,66.307,66.913,90083,0
+RTH.US,D,20160122,000000,67.859,68.297,67.754,68.177,55322,0
+RTH.US,D,20160125,000000,68.12,68.335,67.588,67.597,42336,0
+RTH.US,D,20160126,000000,67.83,68.373,67.539,68.129,80111,0
+RTH.US,D,20160127,000000,68.083,68.55,67.026,67.438,48030,0
+RTH.US,D,20160128,000000,68.177,68.194,67.073,68.056,34341,0
+RTH.US,D,20160129,000000,67.298,68.701,67.298,68.652,46756,0
+RTH.US,D,20160201,000000,68.168,69.307,68.168,69.019,52660,0
+RTH.US,D,20160202,000000,68.616,68.754,67.79,67.953,52688,0
+RTH.US,D,20160203,000000,68.214,68.214,66.12,66.895,90956,0
+RTH.US,D,20160204,000000,66.241,66.662,65.616,66.278,44895,0
+RTH.US,D,20160205,000000,65.98,66.007,64.457,64.633,142361,0
+RTH.US,D,20160208,000000,63.773,63.96,62.558,63.577,81305,0
+RTH.US,D,20160209,000000,62.772,64.203,62.772,63.689,190079,0
+RTH.US,D,20160210,000000,64.176,65.035,63.998,64.054,42519,0
+RTH.US,D,20160211,000000,63.399,64.054,62.98,63.736,92518,0
+RTH.US,D,20160212,000000,64.296,65.017,64.064,64.994,68514,0
+RTH.US,D,20160216,000000,65.989,66.531,65.652,66.326,39345,0
+RTH.US,D,20160217,000000,66.755,67.532,66.69,67.308,45696,0
+RTH.US,D,20160218,000000,67.026,67.046,66.401,66.718,52946,0
+RTH.US,D,20160219,000000,66.353,67.055,65.849,67.055,25091,0
+RTH.US,D,20160222,000000,67.578,68.06,67.4,67.962,43382,0
+RTH.US,D,20160223,000000,68.233,68.233,67.524,67.971,29351,0
+RTH.US,D,20160224,000000,67.363,68.625,67.073,68.55,43148,0
+RTH.US,D,20160225,000000,68.671,69.176,68.288,69.176,18484,0
+RTH.US,D,20160226,000000,69.467,69.467,68.784,68.943,34779,0
+RTH.US,D,20160229,000000,68.822,69.374,68.532,68.532,31849,0
+RTH.US,D,20160301,000000,69.121,69.924,68.924,69.886,32957,0
+RTH.US,D,20160302,000000,69.934,70.167,69.757,70.065,20247,0
+RTH.US,D,20160303,000000,69.55,69.859,69.073,69.859,25117,0
+RTH.US,D,20160304,000000,69.952,70.251,69.654,69.916,23227,0
+RTH.US,D,20160307,000000,69.588,70.26,69.409,69.738,24300,0
+RTH.US,D,20160308,000000,69.419,70.346,69.419,69.728,17404,0
+RTH.US,D,20160309,000000,69.588,70.113,69.588,69.972,50743,0
+RTH.US,D,20160310,000000,70.495,70.691,69.399,70.138,18498,0
+RTH.US,D,20160311,000000,70.681,71.158,70.542,71.13,23205,0
+RTH.US,D,20160314,000000,71.064,71.43,71.064,71.26,14559,0
+RTH.US,D,20160315,000000,70.802,71.149,70.802,70.99,83559,0
+RTH.US,D,20160316,000000,70.822,71.43,70.589,71.196,38902,0
+RTH.US,D,20160317,000000,70.933,70.981,70.615,70.841,48674,0
+RTH.US,D,20160318,000000,71.308,71.438,70.831,71.158,27827,0
+RTH.US,D,20160321,000000,71.065,71.289,70.719,71.075,10378,0
+RTH.US,D,20160322,000000,70.943,71.27,70.748,70.933,29671,0
+RTH.US,D,20160323,000000,70.775,71.093,70.775,70.87,15236,0
+RTH.US,D,20160324,000000,70.579,71.037,70.579,71.037,12118,0
+RTH.US,D,20160328,000000,71.196,71.524,71.057,71.225,21544,0
+RTH.US,D,20160329,000000,71.289,71.935,71.14,71.896,28600,0
+RTH.US,D,20160330,000000,72.104,72.605,72.104,72.392,29914,0
+RTH.US,D,20160331,000000,72.317,72.522,72.085,72.085,47507,0
+RTH.US,D,20160401,000000,71.832,72.711,71.832,72.599,37143,0
+RTH.US,D,20160404,000000,72.634,72.757,72.196,72.3,38912,0
+RTH.US,D,20160405,000000,71.879,71.982,71.476,71.486,47122,0
+RTH.US,D,20160406,000000,71.963,72.411,71.851,72.374,21526,0
+RTH.US,D,20160407,000000,72.122,72.122,71.028,71.196,25310,0
+RTH.US,D,20160408,000000,71.569,71.569,70.719,70.896,148891,0
+RTH.US,D,20160411,000000,70.981,71.337,70.505,70.552,86990,0
+RTH.US,D,20160412,000000,70.495,71.187,70.382,71.187,17998,0
+RTH.US,D,20160413,000000,71.506,72,71.506,71.935,49844,0
+RTH.US,D,20160414,000000,71.887,72.159,71.682,71.991,22139,0
+RTH.US,D,20160415,000000,72.112,72.589,72.071,72.522,22607,0
+RTH.US,D,20160418,000000,72.43,72.935,72.43,72.917,33806,0
+RTH.US,D,20160419,000000,73.15,73.177,72.44,72.673,12013,0
+RTH.US,D,20160420,000000,72.776,73.044,72.514,72.766,10090,0
+RTH.US,D,20160421,000000,72.794,72.952,72.326,72.336,6751,0
+RTH.US,D,20160422,000000,72.254,72.356,71.458,71.991,11435,0
+RTH.US,D,20160425,000000,71.851,72.177,71.682,72.066,7805,0
+RTH.US,D,20160426,000000,72.29,72.374,71.851,71.963,11817,0
+RTH.US,D,20160427,000000,71.981,72.168,71.682,72,9853,0
+RTH.US,D,20160428,000000,71.896,71.896,70.673,70.822,11053,0
+RTH.US,D,20160429,000000,71.728,71.728,70.757,71.158,50801,0
+RTH.US,D,20160502,000000,71.392,72.308,71.392,72.244,19654,0
+RTH.US,D,20160503,000000,71.775,72.168,71.58,71.823,14084,0
+RTH.US,D,20160504,000000,71.364,71.841,71.364,71.672,24270,0
+RTH.US,D,20160505,000000,71.486,71.514,71,71.111,69715,0
+RTH.US,D,20160506,000000,70.738,71.251,70.495,71.251,59184,0
+RTH.US,D,20160509,000000,71.243,72.112,71.233,71.925,18886,0
+RTH.US,D,20160510,000000,72.168,72.356,72.008,72.204,27903,0
+RTH.US,D,20160511,000000,71.532,71.532,70.831,70.841,30282,0
+RTH.US,D,20160512,000000,70.943,71.093,70.569,70.78,16971,0
+RTH.US,D,20160513,000000,70.589,70.851,69.972,69.991,54900,0
+RTH.US,D,20160516,000000,70.065,71.103,70.065,70.916,44726,0
+RTH.US,D,20160517,000000,70.906,70.972,69.757,69.886,26055,0
+RTH.US,D,20160518,000000,69.064,69.878,68.98,69.495,128806,0
+RTH.US,D,20160519,000000,69.896,70.205,69.663,70.167,24125,0
+RTH.US,D,20160520,000000,70.065,70.615,70.065,70.392,16922,0
+RTH.US,D,20160523,000000,70.243,70.392,69.784,69.784,13574,0
+RTH.US,D,20160524,000000,70.157,70.719,70.157,70.532,11727,0
+RTH.US,D,20160525,000000,70.793,70.943,70.673,70.767,19654,0
+RTH.US,D,20160526,000000,70.916,71.299,70.916,71.167,52396,0
+RTH.US,D,20160527,000000,71.354,71.464,71.233,71.438,15746,0
+RTH.US,D,20160531,000000,71.569,71.757,71.383,71.618,17901,0
+RTH.US,D,20160601,000000,71.618,71.944,71.506,71.748,12709,0
+RTH.US,D,20160602,000000,71.86,72.356,71.719,72.336,127007,0
+RTH.US,D,20160603,000000,72.177,72.214,71.851,72.102,71794,0
+RTH.US,D,20160606,000000,72.131,72.131,71.728,71.905,13823,0
+RTH.US,D,20160607,000000,71.973,72.187,71.823,71.887,35735,0
+RTH.US,D,20160608,000000,71.869,72.046,71.704,72.008,22965,0
+RTH.US,D,20160609,000000,71.86,71.925,71.608,71.841,13300,0
+RTH.US,D,20160610,000000,71.476,71.701,70.973,71.55,12960,0
+RTH.US,D,20160613,000000,71.383,71.528,71.121,71.219,8410,0
+RTH.US,D,20160614,000000,70.896,70.943,70.427,70.851,14779,0
+RTH.US,D,20160615,000000,70.906,71.354,70.7,70.784,144598,0
+RTH.US,D,20160616,000000,70.673,71.037,70.27,70.953,102523,0
+RTH.US,D,20160617,000000,71.018,71.018,70.495,70.664,16113,0
+RTH.US,D,20160620,000000,71.187,71.701,71.037,71.037,26087,0
+RTH.US,D,20160621,000000,71.26,71.299,71.046,71.14,40075,0
+RTH.US,D,20160622,000000,71.346,71.532,71.149,71.233,17767,0
+RTH.US,D,20160623,000000,71.784,71.832,71.538,71.775,10805,0
+RTH.US,D,20160624,000000,69.784,71.018,69.738,70.552,77459,0
+RTH.US,D,20160627,000000,70.103,70.113,69.186,69.944,25496,0
+RTH.US,D,20160628,000000,70.505,70.822,70.27,70.822,17780,0
+RTH.US,D,20160629,000000,71.524,71.915,71.524,71.757,21689,0
+RTH.US,D,20160630,000000,71.887,72.366,71.621,72.261,11383,0
+RTH.US,D,20160701,000000,72.364,72.794,72.364,72.653,24328,0
+RTH.US,D,20160705,000000,72.402,72.627,72.168,72.522,17823,0
+RTH.US,D,20160706,000000,72.382,73.244,72.382,73.197,10571,0
+RTH.US,D,20160707,000000,73.197,73.358,72.926,73.131,38767,0
+RTH.US,D,20160708,000000,73.533,74.28,73.533,74.27,132759,0
+RTH.US,D,20160711,000000,74.383,74.888,74.383,74.758,27976,0
+RTH.US,D,20160712,000000,74.898,75.095,74.58,74.692,31925,0
+RTH.US,D,20160713,000000,74.71,74.71,74.478,74.58,30069,0
+RTH.US,D,20160714,000000,74.916,75.018,74.692,74.72,24490,0
+RTH.US,D,20160715,000000,74.916,74.916,74.262,74.319,6894,0
+RTH.US,D,20160718,000000,74.383,74.945,74.383,74.803,43215,0
+RTH.US,D,20160719,000000,74.618,75.001,74.608,74.861,18423,0
+RTH.US,D,20160720,000000,75.048,75.226,75.018,75.226,15160,0
+RTH.US,D,20160721,000000,75.14,75.14,74.665,74.73,8483,0
+RTH.US,D,20160722,000000,74.906,75.018,74.74,75.018,11560,0
+RTH.US,D,20160725,000000,74.962,75.14,74.879,75.14,2758,0
+RTH.US,D,20160726,000000,75.149,75.592,75.149,75.384,5936,0
+RTH.US,D,20160727,000000,75.478,75.478,74.71,74.813,24362,0
+RTH.US,D,20160728,000000,74.786,74.992,74.411,74.906,30107,0
+RTH.US,D,20160729,000000,75.169,75.178,74.786,75.105,27819,0
+RTH.US,D,20160801,000000,74.926,75.384,74.926,75.262,5679,0
+RTH.US,D,20160802,000000,75.178,75.29,74.589,74.692,14653,0
+RTH.US,D,20160803,000000,74.365,74.777,74.328,74.758,8034,0
+RTH.US,D,20160804,000000,74.684,74.965,74.589,74.7,10620,0
+RTH.US,D,20160805,000000,74.962,75.393,74.962,75.244,11471,0
+RTH.US,D,20160808,000000,75.448,75.448,75.075,75.187,16004,0
+RTH.US,D,20160809,000000,75.065,75.253,74.833,74.898,61133,0
+RTH.US,D,20160810,000000,75.3,75.356,75.158,75.226,13024,0
+RTH.US,D,20160811,000000,75.955,76.347,75.575,75.88,60715,0
+RTH.US,D,20160812,000000,75.795,76.375,75.776,76.339,25816,0
+RTH.US,D,20160815,000000,76.498,76.655,76.421,76.421,11497,0
+RTH.US,D,20160816,000000,76.123,76.17,75.739,75.739,7390,0
+RTH.US,D,20160817,000000,75.14,75.375,74.786,75.375,17176,0
+RTH.US,D,20160818,000000,75.524,75.592,75.393,75.506,13622,0
+RTH.US,D,20160819,000000,75.599,75.612,75.366,75.58,11084,0
+RTH.US,D,20160822,000000,75.617,75.655,75.413,75.609,3170,0
+RTH.US,D,20160823,000000,75.915,75.991,75.721,75.721,11066,0
+RTH.US,D,20160824,000000,75.767,75.798,75.329,75.413,7424,0
+RTH.US,D,20160825,000000,75.028,75.057,74.328,74.346,15661,0
+RTH.US,D,20160826,000000,74.777,74.777,73.982,74.28,11631,0
+RTH.US,D,20160829,000000,74.29,74.505,74.29,74.468,22551,0
+RTH.US,D,20160830,000000,74.468,74.468,73.906,73.982,14495,0
+RTH.US,D,20160831,000000,73.935,74.01,73.599,73.869,21817,0
+RTH.US,D,20160901,000000,73.888,73.944,73.622,73.935,10243,0
+RTH.US,D,20160902,000000,74.149,74.383,74.002,74.197,28345,0
+RTH.US,D,20160906,000000,74.319,74.383,73.916,74.383,53627,0
+RTH.US,D,20160907,000000,74.262,74.383,73.906,74.141,25174,0
+RTH.US,D,20160908,000000,73.906,73.992,73.618,73.692,8861,0
+RTH.US,D,20160909,000000,73.28,73.28,71.982,71.996,12419,0
+RTH.US,D,20160912,000000,71.766,72.917,71.748,72.804,10505,0
+RTH.US,D,20160913,000000,72.411,72.411,71.711,71.832,12341,0
+RTH.US,D,20160914,000000,71.991,71.991,71.289,71.448,7759,0
+RTH.US,D,20160915,000000,71.206,72.076,71.206,72.046,16705,0
+RTH.US,D,20160916,000000,71.915,72.122,71.794,72.085,3900,0
+RTH.US,D,20160919,000000,72.27,72.27,71.869,71.935,5372,0
+RTH.US,D,20160920,000000,71.982,72.168,71.86,71.973,6766,0
+RTH.US,D,20160921,000000,72.14,72.486,71.775,72.476,3678,0
+RTH.US,D,20160922,000000,72.721,73.038,72.721,73.018,5177,0
+RTH.US,D,20160923,000000,72.879,73.116,72.879,72.962,111758,0
+RTH.US,D,20160926,000000,72.643,72.643,72.102,72.102,15217,0
+RTH.US,D,20160927,000000,72.224,72.832,72.224,72.757,22678,0
+RTH.US,D,20160928,000000,72.813,72.813,72.467,72.627,7820,0
+RTH.US,D,20160929,000000,72.643,72.766,72.085,72.14,6275,0
+RTH.US,D,20160930,000000,72.476,73.104,72.476,72.888,20637,0
+RTH.US,D,20161003,000000,72.804,72.804,72.449,72.551,18743,0
+RTH.US,D,20161004,000000,72.673,72.972,72.326,72.496,12904,0
+RTH.US,D,20161005,000000,72.627,72.85,72.627,72.673,7182,0
+RTH.US,D,20161006,000000,72.579,72.834,72.204,72.804,16568,0
+RTH.US,D,20161007,000000,72.952,72.952,72.44,72.691,4678,0
+RTH.US,D,20161010,000000,72.85,72.917,72.627,72.627,16907,0
+RTH.US,D,20161011,000000,72.514,72.514,71.887,72.076,5559,0
+RTH.US,D,20161012,000000,72.112,72.823,72.112,72.619,68145,0
+RTH.US,D,20161013,000000,72.097,72.505,71.935,72.44,4766,0
+RTH.US,D,20161014,000000,72.634,72.634,72.28,72.28,3352,0
+RTH.US,D,20161017,000000,71.841,71.841,71.532,71.55,1912,0
+RTH.US,D,20161018,000000,72.066,72.066,71.688,71.786,13525,0
+RTH.US,D,20161019,000000,71.869,71.869,71.476,71.692,11458,0
+RTH.US,D,20161020,000000,71.982,71.982,71.653,71.905,3496,0
+RTH.US,D,20161021,000000,71.569,72.066,71.569,72.066,5320,0
+RTH.US,D,20161024,000000,72.364,72.738,72.364,72.738,11458,0
+RTH.US,D,20161025,000000,72.402,72.402,72.008,72.066,3357,0
+RTH.US,D,20161026,000000,71.841,72.066,71.757,71.949,3978,0
+RTH.US,D,20161027,000000,72.066,72.085,71.448,71.506,7488,0
+RTH.US,D,20161028,000000,69.635,70.045,69.365,69.84,31471,0
+RTH.US,D,20161031,000000,69.944,70.295,69.944,70.177,11255,0
+RTH.US,D,20161101,000000,70.138,70.138,69.112,69.391,40651,0
+RTH.US,D,20161102,000000,69.327,69.682,69.327,69.513,12427,0
+RTH.US,D,20161103,000000,69.616,69.74,68.579,68.701,13095,0
+RTH.US,D,20161104,000000,68.579,68.943,68.382,68.401,9875,0
+RTH.US,D,20161107,000000,69.374,70.123,69.374,70.055,18937,0
+RTH.US,D,20161108,000000,69.261,69.896,69.158,69.55,20023,0
+RTH.US,D,20161109,000000,68.671,70.664,68.671,70.599,27801,0
+RTH.US,D,20161110,000000,71.216,71.784,70.933,71.121,18288,0
+RTH.US,D,20161111,000000,70.879,71.249,70.71,71.158,8077,0
+RTH.US,D,20161114,000000,71.41,71.794,71.233,71.299,24904,0
+RTH.US,D,20161115,000000,71.56,71.719,71.28,71.692,35440,0
+RTH.US,D,20161116,000000,71.719,72.168,71.719,71.897,14075,0
+RTH.US,D,20161117,000000,71.618,72.589,71.618,72.589,9410,0
+RTH.US,D,20161118,000000,72.599,72.653,72.364,72.374,8252,0
+RTH.US,D,20161121,000000,72.542,72.811,72.541,72.811,179592,0
+RTH.US,D,20161122,000000,73.094,73.729,73.094,73.702,43786,0
+RTH.US,D,20161123,000000,73.533,73.683,73.408,73.655,19089,0
+RTH.US,D,20161125,000000,74.123,74.149,73.748,73.748,14471,0
+RTH.US,D,20161128,000000,73.645,73.645,73.22,73.347,6620,0
+RTH.US,D,20161129,000000,73.42,73.655,73.287,73.337,9208,0
+RTH.US,D,20161130,000000,73.298,73.298,72.849,72.86,32325,0
+RTH.US,D,20161201,000000,72.542,73.018,72.382,72.653,5429,0
+RTH.US,D,20161202,000000,72.673,73.028,72.673,72.723,4973,0
+RTH.US,D,20161205,000000,72.972,73.271,72.785,73.085,6049,0
+RTH.US,D,20161206,000000,73.271,73.308,73.075,73.215,8383,0
+RTH.US,D,20161207,000000,73.177,74.383,73.112,74.28,20409,0
+RTH.US,D,20161208,000000,74.533,74.598,74.251,74.356,7326,0
+RTH.US,D,20161209,000000,74.421,74.72,74.31,74.72,44764,0
+RTH.US,D,20161212,000000,74.487,74.589,74.168,74.31,18196,0
+RTH.US,D,20161213,000000,74.459,75.271,74.459,74.982,18514,0
+RTH.US,D,20161214,000000,75.065,75.135,74.28,74.365,18709,0
+RTH.US,D,20161215,000000,74.375,74.608,74.201,74.253,6245,0
+RTH.US,D,20161216,000000,74.365,74.43,73.757,73.926,20608,0
+RTH.US,D,20161219,000000,73.977,74.491,73.634,74.234,43526,0
+RTH.US,D,20161220,000000,74.367,74.749,74.367,74.615,8863,0
+RTH.US,D,20161221,000000,74.568,74.568,74.358,74.358,3088,0
+RTH.US,D,20161222,000000,74.253,74.253,73.02,73.153,7583,0
+RTH.US,D,20161223,000000,73.159,73.31,73.026,73.026,4713,0
+RTH.US,D,20161227,000000,73.102,73.638,73.102,73.396,9885,0
+RTH.US,D,20161228,000000,73.549,73.588,72.902,72.966,5929,0
+RTH.US,D,20161229,000000,72.902,73.046,72.749,72.826,6749,0
+RTH.US,D,20161230,000000,72.807,72.892,72.126,72.131,5148,0
+RTH.US,D,20170103,000000,72.598,72.608,72.32,72.588,4618,0
+RTH.US,D,20170104,000000,72.835,73.444,72.835,73.206,12564,0
+RTH.US,D,20170105,000000,72.206,72.873,72.206,72.873,32635,0
+RTH.US,D,20170106,000000,72.826,73.152,72.674,73.045,19614,0
+RTH.US,D,20170109,000000,73.015,73.111,72.949,73.045,4561,0
+RTH.US,D,20170110,000000,72.958,73.587,72.949,73.331,11724,0
+RTH.US,D,20170111,000000,73.245,73.33,72.598,73.073,6630,0
+RTH.US,D,20170112,000000,72.93,73.396,72.921,73.35,8294,0
+RTH.US,D,20170113,000000,73.063,73.646,73.063,73.436,12252,0
+RTH.US,D,20170117,000000,73.263,74.224,73.263,73.958,11586,0
+RTH.US,D,20170118,000000,73.806,73.806,73.37,73.663,6126,0
+RTH.US,D,20170119,000000,73.501,73.71,73.015,73.149,211685,0
+RTH.US,D,20170120,000000,73.369,73.369,72.826,72.958,15267,0
+RTH.US,D,20170123,000000,72.663,73.139,72.663,72.835,21267,0
+RTH.US,D,20170124,000000,72.902,73.359,72.902,73.301,7112,0
+RTH.US,D,20170125,000000,73.729,73.806,73.52,73.597,13044,0
+RTH.US,D,20170126,000000,73.282,73.434,73.111,73.111,112637,0
+RTH.US,D,20170127,000000,73.197,73.197,72.236,72.416,90382,0
+RTH.US,D,20170130,000000,72.283,72.682,72.057,72.661,31042,0
+RTH.US,D,20170131,000000,72.416,72.948,72.302,72.873,14464,0
+RTH.US,D,20170201,000000,73.025,73.025,72.407,72.588,15287,0
+RTH.US,D,20170202,000000,72.683,72.939,72.683,72.816,6458,0
+RTH.US,D,20170203,000000,72.613,73.474,72.477,72.663,189848,0
+RTH.US,D,20170206,000000,72.712,72.712,72.379,72.387,12676,0
+RTH.US,D,20170207,000000,72.588,72.835,72.511,72.598,26690,0
+RTH.US,D,20170208,000000,72.683,73.31,72.683,73.271,44837,0
+RTH.US,D,20170209,000000,73.32,74.071,73.273,73.929,20002,0
+RTH.US,D,20170210,000000,74.007,74.224,73.945,74.215,8649,0
+RTH.US,D,20170213,000000,74.509,74.509,74.177,74.281,8259,0
+RTH.US,D,20170214,000000,74.206,74.863,74.206,74.863,16497,0
+RTH.US,D,20170215,000000,74.777,75.548,74.777,75.538,29839,0
+RTH.US,D,20170216,000000,75.442,75.673,75.215,75.329,16888,0
+RTH.US,D,20170217,000000,75.128,75.595,75.128,75.595,7248,0
+RTH.US,D,20170221,000000,76.175,76.408,76.118,76.289,28878,0
+RTH.US,D,20170222,000000,76.328,76.328,75.957,76.139,17515,0
+RTH.US,D,20170223,000000,76.252,76.252,75.633,75.633,75840,0
+RTH.US,D,20170224,000000,75.451,76.242,75.451,76.213,26614,0
+RTH.US,D,20170227,000000,76.157,76.375,76.108,76.289,36782,0
+RTH.US,D,20170228,000000,75.605,75.605,75.091,75.225,55746,0
+RTH.US,D,20170301,000000,75.957,75.957,75.661,75.7,13909,0
+RTH.US,D,20170302,000000,75.737,75.948,75.737,75.757,5679,0
+RTH.US,D,20170303,000000,75.623,75.623,75.081,75.225,10600,0
+RTH.US,D,20170306,000000,75.043,75.043,74.625,74.634,5810,0
+RTH.US,D,20170307,000000,74.424,74.682,74.301,74.33,7430,0
+RTH.US,D,20170308,000000,74.463,74.924,74.463,74.739,9931,0
+RTH.US,D,20170309,000000,74.699,74.89,74.54,74.682,4534,0
+RTH.US,D,20170310,000000,74.814,74.986,74.605,74.652,3856,0
+RTH.US,D,20170313,000000,74.69,74.749,74.605,74.709,6082,0
+RTH.US,D,20170314,000000,74.727,74.727,74.591,74.672,5933,0
+RTH.US,D,20170315,000000,74.739,74.977,74.419,74.977,7343,0
+RTH.US,D,20170316,000000,74.966,75.27,74.948,74.996,6433,0
+RTH.US,D,20170317,000000,75.166,75.176,74.899,75.156,5050,0
+RTH.US,D,20170320,000000,75.176,75.176,74.662,74.662,33610,0
+RTH.US,D,20170321,000000,74.833,74.833,73.654,73.72,14896,0
+RTH.US,D,20170322,000000,73.672,74.101,73.568,74.082,256094,0
+RTH.US,D,20170323,000000,74.111,74.284,73.853,73.997,6749,0
+RTH.US,D,20170324,000000,74.101,74.147,73.863,73.939,3581,0
+RTH.US,D,20170327,000000,73.369,73.977,73.369,73.92,39984,0
+RTH.US,D,20170328,000000,73.863,74.395,73.863,74.395,8053,0
+RTH.US,D,20170329,000000,74.042,75.177,74.042,75.071,27630,0
+RTH.US,D,20170330,000000,74.872,75.215,74.872,75.176,49612,0
+RTH.US,D,20170331,000000,75.081,75.376,75.081,75.185,30665,0
+RTH.US,D,20170403,000000,75.252,75.252,74.689,74.843,40353,0
+RTH.US,D,20170404,000000,74.719,74.719,74.507,74.652,6158,0
+RTH.US,D,20170405,000000,74.948,75.176,74.482,74.482,16547,0
+RTH.US,D,20170406,000000,74.777,75.26,74.777,74.929,8176,0
+RTH.US,D,20170407,000000,74.929,75.005,74.833,74.919,4215,0
+RTH.US,D,20170410,000000,75.081,75.823,75.081,75.613,19971,0
+RTH.US,D,20170411,000000,75.613,75.613,75.119,75.432,13829,0
+RTH.US,D,20170412,000000,75.442,75.442,75.211,75.211,3066,0
+RTH.US,D,20170413,000000,75.205,75.309,74.833,74.833,8895,0
+RTH.US,D,20170417,000000,74.89,75.28,74.89,75.28,3428,0
+RTH.US,D,20170418,000000,74.652,75.053,74.568,74.957,8556,0
+RTH.US,D,20170419,000000,75.119,75.395,74.966,75.013,2364,0
+RTH.US,D,20170420,000000,75.567,76.033,75.442,75.862,20940,0
+RTH.US,D,20170421,000000,75.862,75.947,75.785,75.843,4494,0
+RTH.US,D,20170424,000000,76.432,76.509,76.242,76.441,6006,0
+RTH.US,D,20170425,000000,76.461,76.743,76.461,76.743,5731,0
+RTH.US,D,20170426,000000,76.917,77.227,76.898,77.051,11977,0
+RTH.US,D,20170427,000000,77.316,77.574,77.279,77.556,6514,0
+RTH.US,D,20170428,000000,77.593,77.63,77.312,77.346,3751,0
+RTH.US,D,20170501,000000,77.489,77.593,77.376,77.402,6130,0
+RTH.US,D,20170502,000000,77.402,77.526,77.061,77.526,9629,0
+RTH.US,D,20170503,000000,77.366,77.688,77.242,77.688,2445,0
+RTH.US,D,20170504,000000,77.698,77.945,77.615,77.869,26690,0
+RTH.US,D,20170505,000000,78.003,78.031,77.737,77.964,5867,0
+RTH.US,D,20170508,000000,78.297,78.41,78.297,78.41,3286,0
+RTH.US,D,20170509,000000,78.601,78.915,78.601,78.801,7605,0
+RTH.US,D,20170510,000000,78.64,79.078,78.64,79.078,3986,0
+RTH.US,D,20170511,000000,78.583,78.715,78.288,78.534,28908,0
+RTH.US,D,20170512,000000,78.23,78.401,78.068,78.124,21679,0
+RTH.US,D,20170515,000000,78.183,78.544,77.993,78.068,16726,0
+RTH.US,D,20170516,000000,78.049,78.049,77.742,77.742,51412,0
+RTH.US,D,20170517,000000,77.402,77.507,76.774,76.784,7110,0
+RTH.US,D,20170518,000000,76.927,77.46,76.927,77.326,9659,0
+RTH.US,D,20170519,000000,78.012,78.164,77.926,77.976,11742,0
+RTH.US,D,20170522,000000,78.203,78.42,78.203,78.326,5242,0
+RTH.US,D,20170523,000000,78.42,78.42,77.727,77.783,17086,0
+RTH.US,D,20170524,000000,77.708,77.708,77.279,77.593,5519,0
+RTH.US,D,20170525,000000,78.068,78.797,78.068,78.687,4891,0
+RTH.US,D,20170526,000000,78.973,78.973,78.65,78.706,3611,0
+RTH.US,D,20170530,000000,78.64,78.801,78.601,78.782,4333,0
+RTH.US,D,20170531,000000,78.801,78.83,78.346,78.821,19413,0
+RTH.US,D,20170601,000000,79.002,79.81,79.002,79.81,17672,0
+RTH.US,D,20170602,000000,79.819,79.94,79.638,79.878,19028,0
+RTH.US,D,20170605,000000,80.01,80.01,79.705,79.941,6936,0
+RTH.US,D,20170606,000000,79.705,79.705,78.735,78.755,5398,0
+RTH.US,D,20170607,000000,78.925,79.059,78.839,78.963,2308,0
+RTH.US,D,20170608,000000,79.325,79.334,78.944,78.983,2299,0
+RTH.US,D,20170609,000000,79.058,79.136,78.183,78.821,3394,0
+RTH.US,D,20170612,000000,78.659,78.725,78.564,78.583,2023,0
+RTH.US,D,20170613,000000,78.715,79.142,78.677,79.126,5880,0
+RTH.US,D,20170614,000000,78.955,79.267,78.945,79.267,2662,0
+RTH.US,D,20170615,000000,78.306,78.306,77.49,77.879,7593,0
+RTH.US,D,20170616,000000,77.021,77.021,76.27,76.87,71371,0
+RTH.US,D,20170619,000000,77.376,77.589,76.908,77.536,26748,0
+RTH.US,D,20170620,000000,77.621,77.621,76.699,76.727,39328,0
+RTH.US,D,20170621,000000,76.841,76.994,76.614,76.927,10143,0
+RTH.US,D,20170622,000000,76.87,76.965,76.641,76.737,28330,0
+RTH.US,D,20170623,000000,76.679,76.679,76.222,76.318,2310,0
+RTH.US,D,20170626,000000,76.746,76.908,76.674,76.784,28297,0
+RTH.US,D,20170627,000000,76.634,77.242,76.634,76.65,4420,0
+RTH.US,D,20170628,000000,76.669,77.078,76.655,77.011,4410,0
+RTH.US,D,20170629,000000,77.079,77.079,75.889,76.403,38285,0
+RTH.US,D,20170630,000000,76.575,76.731,76.299,76.575,38685,0
+RTH.US,D,20170703,000000,76.746,77.059,76.48,76.48,13972,0
+RTH.US,D,20170705,000000,76.47,76.47,76.156,76.279,2903,0
+RTH.US,D,20170706,000000,75.737,75.737,75.319,75.319,5301,0
+RTH.US,D,20170707,000000,75.461,75.642,75.405,75.442,11057,0
+RTH.US,D,20170710,000000,75.385,75.385,74.996,75.091,10099,0
+RTH.US,D,20170711,000000,74.986,75.023,74.767,74.881,3387,0
+RTH.US,D,20170712,000000,75.195,75.548,75.195,75.395,16099,0
+RTH.US,D,20170713,000000,76.403,76.403,75.709,75.976,114559,0
+RTH.US,D,20170714,000000,76.203,76.365,76.004,76.261,12954,0
+RTH.US,D,20170717,000000,76.318,76.737,76.318,76.565,29677,0
+RTH.US,D,20170718,000000,76.27,76.545,76.27,76.318,51771,0
+RTH.US,D,20170719,000000,76.575,76.813,76.575,76.65,13434,0
+RTH.US,D,20170720,000000,76.85,76.85,76.338,76.422,21908,0
+RTH.US,D,20170721,000000,76.185,76.451,76.118,76.451,17306,0
+RTH.US,D,20170724,000000,76.432,76.659,76.432,76.545,8535,0
+RTH.US,D,20170725,000000,76.737,77.659,76.737,77.564,6423,0
+RTH.US,D,20170726,000000,77.669,77.802,77.366,77.802,3412,0
+RTH.US,D,20170727,000000,78.003,78.544,77.661,78.055,19226,0
+RTH.US,D,20170728,000000,77.46,77.745,77.326,77.621,7091,0
+RTH.US,D,20170731,000000,77.869,77.869,77.479,77.745,4175,0
+RTH.US,D,20170801,000000,78.041,78.161,77.974,78.068,6548,0
+RTH.US,D,20170802,000000,77.954,77.954,77.336,77.64,9516,0
+RTH.US,D,20170803,000000,77.64,77.64,76.813,76.813,3835,0
+RTH.US,D,20170804,000000,76.984,77.081,76.836,77.081,2210,0
+RTH.US,D,20170807,000000,77.202,77.709,77.202,77.709,5032,0
+RTH.US,D,20170808,000000,77.754,78.183,77.645,77.659,4541,0
+RTH.US,D,20170809,000000,77.392,77.479,77.051,77.193,4464,0
+RTH.US,D,20170810,000000,76.937,76.937,75.823,75.823,12417,0
+RTH.US,D,20170811,000000,75.747,76.328,75.747,76.213,2430,0
+RTH.US,D,20170814,000000,76.584,76.584,76.175,76.289,5857,0
+RTH.US,D,20170815,000000,76.385,76.385,75.442,75.442,23034,0
+RTH.US,D,20170816,000000,75.794,76.061,75.794,75.862,4707,0
+RTH.US,D,20170817,000000,75.461,75.595,74.767,74.767,69229,0
+RTH.US,D,20170818,000000,74.957,74.966,74.682,74.682,2548,0
+RTH.US,D,20170821,000000,74.386,74.89,74.32,74.804,172505,0
+RTH.US,D,20170822,000000,75.005,75.68,75.005,75.68,3706,0
+RTH.US,D,20170823,000000,75.215,75.352,75.119,75.329,3573,0
+RTH.US,D,20170824,000000,75.728,75.728,74.291,74.291,3871,0
+RTH.US,D,20170825,000000,74.605,74.929,74.605,74.709,2600,0
+RTH.US,D,20170828,000000,74.777,74.777,74.568,74.621,2434,0
+RTH.US,D,20170829,000000,74.186,74.699,73.721,74.576,7139,0
+RTH.US,D,20170830,000000,74.719,75.111,74.709,75.111,1263,0
+RTH.US,D,20170831,000000,75.185,75.464,75.101,75.234,7297,0
+RTH.US,D,20170901,000000,75.461,75.766,75.461,75.737,2128,0
+RTH.US,D,20170905,000000,75.748,76.085,75.728,75.823,5266,0
+RTH.US,D,20170906,000000,76.061,76.659,76.061,76.614,5582,0
+RTH.US,D,20170907,000000,76.898,77.108,76.754,77.079,7179,0
+RTH.US,D,20170908,000000,76.888,76.888,76.08,76.365,3657,0
+RTH.US,D,20170911,000000,76.594,76.917,76.594,76.908,2854,0
+RTH.US,D,20170912,000000,77.254,77.879,77.254,77.673,3157,0
+RTH.US,D,20170913,000000,78.621,78.725,78.621,78.725,1946,0
+RTH.US,D,20170914,000000,78.564,78.564,78.058,78.078,2782,0
+RTH.US,D,20170915,000000,78.031,78.254,78.031,78.211,2610,0
+RTH.US,D,20170918,000000,78.336,78.364,77.733,77.733,4937,0
+RTH.US,D,20170919,000000,77.926,77.926,77.145,77.145,3458,0
+RTH.US,D,20170920,000000,77.144,77.212,76.85,77.004,1303,0
+RTH.US,D,20170921,000000,76.888,76.888,76.524,76.604,4409,0
+RTH.US,D,20170922,000000,76.536,76.784,76.518,76.784,2417,0
+RTH.US,D,20170925,000000,77.244,77.244,76.85,76.988,3514,0
+RTH.US,D,20170926,000000,77.422,77.422,77.148,77.376,1148,0
+RTH.US,D,20170927,000000,77.422,77.688,77.232,77.605,9243,0
+RTH.US,D,20170928,000000,77.327,77.381,77.279,77.297,2362,0
+RTH.US,D,20170929,000000,77.489,77.582,77.489,77.574,1111,0
+RTH.US,D,20171002,000000,77.631,77.65,77.34,77.636,9998,0
+RTH.US,D,20171003,000000,77.727,77.802,77.727,77.754,889,0
+RTH.US,D,20171004,000000,77.659,77.699,77.546,77.574,1950,0
+RTH.US,D,20171005,000000,77.727,78.259,77.727,78.219,3578,0
+RTH.US,D,20171006,000000,77.754,77.887,77.754,77.84,758,0
+RTH.US,D,20171009,000000,76.774,76.937,76.679,76.679,4053,0
+RTH.US,D,20171010,000000,77.175,77.356,77.042,77.137,2386,0
+RTH.US,D,20171011,000000,77.384,77.504,77.326,77.356,7652,0
+RTH.US,D,20171012,000000,77.402,77.507,77.031,77.27,8697,0
+RTH.US,D,20171013,000000,77.412,77.564,77.412,77.418,3301,0
+RTH.US,D,20171016,000000,77.516,77.516,76.908,77.041,4966,0
+RTH.US,D,20171017,000000,76.965,77.336,76.965,77.177,10340,0
+RTH.US,D,20171018,000000,77.376,77.392,77.312,77.384,2196,0
+RTH.US,D,20171019,000000,76.947,77.307,76.947,77.202,1911,0
+RTH.US,D,20171020,000000,77.516,77.679,77.44,77.679,1924,0
+RTH.US,D,20171023,000000,77.727,78.078,77.614,77.614,10263,0
+RTH.US,D,20171024,000000,77.688,77.974,77.688,77.773,2695,0
+RTH.US,D,20171025,000000,77.763,77.763,77.346,77.593,7005,0
+RTH.US,D,20171026,000000,78.012,78.164,77.316,77.45,8010,0
+RTH.US,D,20171027,000000,78.068,78.068,77.261,77.974,10317,0
+RTH.US,D,20171030,000000,77.793,77.87,77.392,77.536,1899,0
+RTH.US,D,20171031,000000,77.874,77.874,77.593,77.631,2930,0
+RTH.US,D,20171101,000000,78.088,78.088,77.727,77.931,7918,0
+RTH.US,D,20171102,000000,77.944,78.031,77.712,77.869,3223,0
+RTH.US,D,20171103,000000,78.107,78.383,78.107,78.259,1066,0
+RTH.US,D,20171106,000000,78.117,78.117,77.894,77.894,1124,0
+RTH.US,D,20171107,000000,78.041,78.173,77.698,77.812,4958,0
+RTH.US,D,20171108,000000,77.954,78.706,77.954,78.534,8186,0
+RTH.US,D,20171109,000000,78.297,78.888,78.203,78.888,2032,0
+RTH.US,D,20171110,000000,78.764,79.485,78.764,79.42,14784,0
+RTH.US,D,20171113,000000,79.544,80.134,79.401,79.457,18983,0
+RTH.US,D,20171114,000000,79.172,79.401,79.117,79.401,2229,0
+RTH.US,D,20171115,000000,78.64,78.916,78.621,78.669,6362,0
+RTH.US,D,20171116,000000,79.267,80.266,79.267,80.248,16588,0
+RTH.US,D,20171117,000000,80.847,81.124,80.724,81.047,168883,0
+RTH.US,D,20171120,000000,80.991,81.002,80.715,80.999,4482,0
+RTH.US,D,20171121,000000,81.124,81.267,80.999,81.258,16608,0
+RTH.US,D,20171122,000000,81.39,81.836,81.362,81.619,6560,0
+RTH.US,D,20171124,000000,81.95,81.95,81.619,81.619,8758,0
+RTH.US,D,20171127,000000,81.941,82.337,81.828,81.894,11685,0
+RTH.US,D,20171128,000000,82.132,83.274,81.933,83.274,62913,0
+RTH.US,D,20171129,000000,83.359,84.463,83.359,84.272,15051,0
+RTH.US,D,20171130,000000,84.939,85.577,84.692,85.082,44805,0
+RTH.US,D,20171201,000000,84.929,84.929,83.503,84.683,39680,0
+RTH.US,D,20171204,000000,85.453,86.259,85.453,86.072,20449,0
+RTH.US,D,20171205,000000,86.244,86.244,85.473,85.482,18522,0
+RTH.US,D,20171206,000000,85.186,85.529,85.009,85.195,8652,0
+RTH.US,D,20171207,000000,85.434,85.72,85.339,85.434,17300,0
+RTH.US,D,20171208,000000,85.796,86.424,85.567,86.368,12826,0
+RTH.US,D,20171211,000000,86.414,86.5,86.077,86.5,9334,0
+RTH.US,D,20171212,000000,86.67,86.67,86.234,86.264,8975,0
+RTH.US,D,20171213,000000,86.509,86.874,86.509,86.795,13314,0
+RTH.US,D,20171214,000000,86.919,87.024,86.319,86.319,7961,0
+RTH.US,D,20171215,000000,86.928,87.527,86.89,87.09,14207,0
+RTH.US,D,20171218,000000,87.718,88.298,87.718,88.125,94460,0
+RTH.US,D,20171219,000000,88.328,88.462,88.055,88.27,11866,0
+RTH.US,D,20171220,000000,88.647,88.647,88.183,88.386,5893,0
+RTH.US,D,20171221,000000,88.405,88.656,88.405,88.482,7318,0
+RTH.US,D,20171222,000000,88.452,88.452,88.231,88.386,10252,0
+RTH.US,D,20171226,000000,88.346,89.075,88.346,89.062,12851,0
+RTH.US,D,20171227,000000,89.198,89.198,88.753,88.781,11140,0
+RTH.US,D,20171228,000000,88.936,88.936,88.608,88.8,6412,0
+RTH.US,D,20171229,000000,88.889,88.919,88.324,88.324,11808,0
+RTH.US,D,20180102,000000,88.719,89.632,88.719,89.535,18010,0
+RTH.US,D,20180103,000000,89.574,89.739,89.352,89.671,11108,0
+RTH.US,D,20180104,000000,89.758,89.758,88.85,89.403,38469,0
+RTH.US,D,20180105,000000,89.874,90.725,89.874,90.725,7829,0
+RTH.US,D,20180108,000000,90.899,91.159,90.87,91.092,5064,0
+RTH.US,D,20180109,000000,91.614,91.614,90.909,91.4,6218,0
+RTH.US,D,20180110,000000,90.85,91.483,90.59,91.483,14174,0
+RTH.US,D,20180111,000000,91.71,93.006,91.644,93.006,8299,0
+RTH.US,D,20180112,000000,93.209,94.688,93.209,94.524,17898,0
+RTH.US,D,20180116,000000,95.26,95.606,94.025,94.224,40512,0
+RTH.US,D,20180117,000000,94.417,95.074,94.365,94.892,16266,0
+RTH.US,D,20180118,000000,95.075,95.171,94.804,95.042,15063,0
+RTH.US,D,20180119,000000,95.636,95.984,95.316,95.984,13213,0
+RTH.US,D,20180122,000000,96.032,97.182,96.032,97.172,11347,0
+RTH.US,D,20180123,000000,97.707,97.707,97.144,97.707,18794,0
+RTH.US,D,20180124,000000,98.241,98.566,97.248,97.902,20858,0
+RTH.US,D,20180125,000000,98.86,98.86,97.717,98.34,11101,0
+RTH.US,D,20180126,000000,98.741,99.75,98.498,99.75,10669,0
+RTH.US,D,20180129,000000,99.76,100.41,99.74,99.96,18330,0
+RTH.US,D,20180130,000000,98.448,98.9,98.01,98.731,15116,0
+RTH.US,D,20180131,000000,99.346,99.455,97.99,98.103,22991,0
+RTH.US,D,20180201,000000,97.306,97.755,96.487,96.487,17706,0
+RTH.US,D,20180202,000000,97.124,97.335,94.958,95.123,23215,0
+RTH.US,D,20180205,000000,93.904,95.771,91.314,92.048,42321,0
+RTH.US,D,20180206,000000,89.518,94.133,89.216,93.904,37810,0
+RTH.US,D,20180207,000000,93.808,95.22,93.59,93.934,18326,0
+RTH.US,D,20180208,000000,94.098,94.098,90.136,90.136,22788,0
+RTH.US,D,20180209,000000,91.149,91.184,87.139,90.899,49782,0
+RTH.US,D,20180212,000000,91.624,91.865,90.86,91.304,34383,0
+RTH.US,D,20180213,000000,91.082,92.229,91.082,92.194,18895,0
+RTH.US,D,20180214,000000,91.778,93.838,91.778,93.596,19033,0
+RTH.US,D,20180215,000000,94.301,94.514,93.354,94.514,10526,0
+RTH.US,D,20180216,000000,94.321,95.23,94.321,94.708,9858,0
+RTH.US,D,20180220,000000,93.306,94.496,93.306,93.306,33475,0
+RTH.US,D,20180221,000000,93.886,94.311,93.625,94.311,7511,0
+RTH.US,D,20180222,000000,93.422,93.987,93.24,93.252,6094,0
+RTH.US,D,20180223,000000,93.731,94.07,93.528,94.07,3522,0
+RTH.US,D,20180226,000000,94.968,95.278,94.702,95.225,15631,0
+RTH.US,D,20180227,000000,95.829,95.829,93.973,93.973,8151,0
+RTH.US,D,20180228,000000,94.108,94.776,93.547,93.547,10480,0
+RTH.US,D,20180301,000000,92.939,93.515,91.707,92.591,13109,0
+RTH.US,D,20180302,000000,91.566,92.579,91.275,92.579,7671,0
+RTH.US,D,20180305,000000,92.194,93.712,92.146,93.653,12211,0
+RTH.US,D,20180306,000000,93.848,93.848,93.263,93.761,6883,0
+RTH.US,D,20180307,000000,92.726,93.137,92.272,92.924,12564,0
+RTH.US,D,20180308,000000,92.832,92.977,92.184,92.311,61744,0
+RTH.US,D,20180309,000000,92.872,93.683,92.662,93.683,6450,0
+RTH.US,D,20180312,000000,93.77,94.128,93.77,94.012,4221,0
+RTH.US,D,20180313,000000,94.36,94.417,93.542,93.596,10058,0
+RTH.US,D,20180314,000000,93.896,93.896,92.987,93.19,5276,0
+RTH.US,D,20180315,000000,93.19,93.19,92.466,92.64,5409,0
+RTH.US,D,20180316,000000,93.122,93.229,92.929,93.035,5848,0
+RTH.US,D,20180319,000000,92.552,92.552,91.285,91.663,9733,0
+RTH.US,D,20180320,000000,91.856,92.068,91.537,92.015,6590,0
+RTH.US,D,20180321,000000,92.088,92.504,91.953,91.953,2287,0
+RTH.US,D,20180322,000000,91.653,91.653,90.58,91.076,5264,0
+RTH.US,D,20180323,000000,90.551,90.865,88.482,88.617,14261,0
+RTH.US,D,20180326,000000,89.971,91.247,89.362,91.141,8362,0
+RTH.US,D,20180327,000000,91.518,91.518,89.109,89.109,4690,0
+RTH.US,D,20180328,000000,88.81,89.259,88.526,89.259,11040,0
+RTH.US,D,20180329,000000,89.168,90.164,88.944,90.067,6453,0
+RTH.US,D,20180402,000000,89.419,89.419,86.452,87.197,11000,0
+RTH.US,D,20180403,000000,87.748,88.434,87.236,88.434,8343,0
+RTH.US,D,20180404,000000,86.79,89.894,86.79,89.894,37085,0
+RTH.US,D,20180405,000000,90.473,91.179,90.064,91.058,9084,0
+RTH.US,D,20180406,000000,90.58,90.706,89.06,89.246,6925,0
+RTH.US,D,20180409,000000,89.549,89.712,89.259,89.544,4425,0
+RTH.US,D,20180410,000000,89.438,89.816,88.84,89.816,5395,0
+RTH.US,D,20180411,000000,89.246,89.739,89.207,89.313,3289,0
+RTH.US,D,20180412,000000,89.661,90.094,89.594,89.717,4933,0
+RTH.US,D,20180413,000000,89.942,89.942,88.734,88.886,10680,0
+RTH.US,D,20180416,000000,89.304,90.349,89.284,90.116,3732,0
+RTH.US,D,20180417,000000,90.86,91.537,90.86,91.479,2959,0
+RTH.US,D,20180418,000000,91.837,92.513,91.837,92.343,3308,0
+RTH.US,D,20180419,000000,92.137,92.137,91.257,91.508,9224,0
+RTH.US,D,20180420,000000,91.594,91.594,90.272,90.502,14838,0
+RTH.US,D,20180423,000000,90.831,91.073,90.445,90.764,8846,0
+RTH.US,D,20180424,000000,91.324,91.324,89.7,89.971,9105,0
+RTH.US,D,20180425,000000,89.961,90.791,89.605,90.483,6419,0
+RTH.US,D,20180426,000000,91.373,92.938,91.256,92.775,5906,0
+RTH.US,D,20180427,000000,93.77,94.345,93.77,94.108,8100,0
+RTH.US,D,20180430,000000,94.427,94.645,93.529,93.529,7605,0
+RTH.US,D,20180501,000000,92.455,92.996,92.204,92.987,6306,0
+RTH.US,D,20180502,000000,92.696,93.147,92.61,92.61,4531,0
+RTH.US,D,20180503,000000,92.078,92.078,90.628,91.537,12626,0
+RTH.US,D,20180504,000000,91.288,92.581,91.247,92.214,5080,0
+RTH.US,D,20180507,000000,92.484,92.484,91.314,91.508,13134,0
+RTH.US,D,20180508,000000,91.383,91.498,91.268,91.268,4581,0
+RTH.US,D,20180509,000000,91.43,91.968,91.324,91.913,3948,0
+RTH.US,D,20180510,000000,92.301,92.321,92.06,92.06,11382,0
+RTH.US,D,20180511,000000,92.224,92.876,92.058,92.771,7612,0
+RTH.US,D,20180514,000000,93.412,93.693,93.354,93.693,11127,0
+RTH.US,D,20180515,000000,92.872,92.966,92.676,92.696,20032,0
+RTH.US,D,20180516,000000,93.219,93.909,93.219,93.575,5181,0
+RTH.US,D,20180517,000000,93.644,93.876,93.504,93.504,3984,0
+RTH.US,D,20180518,000000,93.374,93.435,93.156,93.2,3183,0
+RTH.US,D,20180521,000000,93.721,93.838,93.624,93.624,4087,0
+RTH.US,D,20180522,000000,94.301,94.301,93.112,93.112,3442,0
+RTH.US,D,20180523,000000,93.083,93.473,93.054,93.473,1687,0
+RTH.US,D,20180524,000000,92.94,93.731,92.711,93.683,2925,0
+RTH.US,D,20180525,000000,93.325,93.721,93.325,93.45,3279,0
+RTH.US,D,20180529,000000,93.122,93.151,92.667,92.672,5649,0
+RTH.US,D,20180530,000000,93.44,94.447,93.44,94.35,2726,0
+RTH.US,D,20180531,000000,93.924,94.03,93.093,93.093,1844,0
+RTH.US,D,20180601,000000,93.248,93.789,93.248,93.596,9189,0
+RTH.US,D,20180604,000000,93.973,95.356,93.973,95.336,13135,0
+RTH.US,D,20180605,000000,95.606,96.342,95.462,96.303,5421,0
+RTH.US,D,20180606,000000,96.522,96.67,96.12,96.67,241964,0
+RTH.US,D,20180607,000000,96.921,97.335,96.921,97.144,8807,0
+RTH.US,D,20180608,000000,96.951,97.335,96.73,97.335,4612,0
+RTH.US,D,20180611,000000,97.648,98.049,97.648,97.961,8844,0
+RTH.US,D,20180612,000000,98.123,98.31,97.784,98.31,8547,0
+RTH.US,D,20180613,000000,98.546,98.665,98.231,98.271,14486,0
+RTH.US,D,20180614,000000,98.606,98.751,98.271,98.674,7904,0
+RTH.US,D,20180615,000000,98.761,99.009,98.536,99.009,6627,0
+RTH.US,D,20180618,000000,98.704,98.989,98.576,98.665,7843,0
+RTH.US,D,20180619,000000,97.717,98.711,97.717,98.704,12872,0
+RTH.US,D,20180620,000000,99.415,99.66,98.86,99.475,4506,0
+RTH.US,D,20180621,000000,99.68,99.95,99.376,99.72,4759,0
+RTH.US,D,20180622,000000,100.11,100.11,99.356,99.406,8551,0
+RTH.US,D,20180625,000000,98.82,98.999,97.941,98.458,14982,0
+RTH.US,D,20180626,000000,98.636,98.704,98.389,98.478,5202,0
+RTH.US,D,20180627,000000,99.148,99.148,97.775,97.814,3758,0
+RTH.US,D,20180628,000000,96.758,97.462,96.196,97.192,13136,0
+RTH.US,D,20180629,000000,97.57,97.687,96.834,96.834,8685,0
+RTH.US,D,20180702,000000,96.216,96.642,95.703,96.642,10575,0
+RTH.US,D,20180703,000000,96.795,97.192,96.515,96.515,4979,0
+RTH.US,D,20180705,000000,96.892,97.008,96.554,97.008,4088,0
+RTH.US,D,20180706,000000,96.66,97.727,96.66,97.648,5969,0
+RTH.US,D,20180709,000000,97.707,98.488,97.707,98.488,7602,0
+RTH.US,D,20180710,000000,98.576,98.929,98.576,98.929,10563,0
+RTH.US,D,20180711,000000,98.438,98.468,98.03,98.34,7847,0
+RTH.US,D,20180712,000000,98.751,99.029,98.606,98.929,5334,0
+RTH.US,D,20180713,000000,99.038,100.01,99.038,99.8,23722,0
+RTH.US,D,20180716,000000,99.77,99.79,99.57,99.79,2849,0
+RTH.US,D,20180717,000000,99.93,100.63,99.86,100.47,11031,0
+RTH.US,D,20180718,000000,100.52,100.78,100.19,100.44,4496,0
+RTH.US,D,20180719,000000,100.16,100.9,100.16,100.4,8957,0
+RTH.US,D,20180720,000000,100.27,100.7,99.96,99.99,6584,0
+RTH.US,D,20180723,000000,99.94,100.38,99.94,100.12,33481,0
+RTH.US,D,20180724,000000,100.66,101.02,99.88,100.01,6840,0
+RTH.US,D,20180725,000000,100.24,100.92,99.95,100.92,8185,0
+RTH.US,D,20180726,000000,100.91,101.43,100.26,100.37,6446,0
+RTH.US,D,20180727,000000,101.5,101.51,99.87,99.94,5726,0
+RTH.US,D,20180730,000000,99.95,100.13,99.336,99.64,10925,0
+RTH.US,D,20180731,000000,100.07,100.07,99.57,99.59,10564,0
+RTH.US,D,20180801,000000,99.52,99.52,98.781,98.909,8291,0
+RTH.US,D,20180802,000000,98.418,100.06,98.418,100.06,6679,0
+RTH.US,D,20180803,000000,99.99,100.6,99.99,100.42,3667,0
+RTH.US,D,20180806,000000,100.13,100.85,100.13,100.85,5397,0
+RTH.US,D,20180807,000000,101.33,101.65,101.33,101.65,8913,0
+RTH.US,D,20180808,000000,101.97,102.32,101.61,102.32,7501,0
+RTH.US,D,20180809,000000,102.47,102.56,102.25,102.32,13127,0
+RTH.US,D,20180810,000000,101.92,102.43,101.9,102.06,5538,0
+RTH.US,D,20180813,000000,102.3,102.7,101.92,102.19,12977,0
+RTH.US,D,20180814,000000,102.54,103.54,102.54,103.44,16060,0
+RTH.US,D,20180815,000000,102.86,102.86,101.69,102.3,9913,0
+RTH.US,D,20180816,000000,103.74,105.03,103.28,103.62,12252,0
+RTH.US,D,20180817,000000,104.27,104.42,103.52,104.21,21056,0
+RTH.US,D,20180820,000000,104.84,104.84,104.4,104.61,23367,0
+RTH.US,D,20180821,000000,105.06,105.28,104.76,105.13,16202,0
+RTH.US,D,20180822,000000,106.09,106.37,105.33,105.55,62989,0
+RTH.US,D,20180823,000000,105.5,106.13,105.5,105.85,26717,0
+RTH.US,D,20180824,000000,105.88,106.06,105.6,105.79,20181,0
+RTH.US,D,20180827,000000,106.33,106.33,105.84,105.97,19730,0
+RTH.US,D,20180828,000000,105.99,106.26,105.66,106.1,18604,0
+RTH.US,D,20180829,000000,106.43,106.93,106.07,106.91,29004,0
+RTH.US,D,20180830,000000,106.62,106.72,106.09,106.29,40861,0
+RTH.US,D,20180831,000000,106.21,107.06,106.21,107.06,31722,0
+RTH.US,D,20180904,000000,107.1,107.74,106.96,107.7,26207,0
+RTH.US,D,20180905,000000,107.58,107.58,106.65,107,13893,0
+RTH.US,D,20180906,000000,107.28,107.36,106.82,106.93,9985,0
+RTH.US,D,20180907,000000,106.5,107.56,106.48,106.98,10579,0
+RTH.US,D,20180910,000000,107.61,107.81,107.29,107.46,17788,0
+RTH.US,D,20180911,000000,107.41,108.29,107.22,108.19,17197,0
+RTH.US,D,20180912,000000,108.19,108.43,107.69,108.23,10957,0
+RTH.US,D,20180913,000000,108.26,108.26,107.21,107.35,25382,0
+RTH.US,D,20180914,000000,107.3,107.3,106.55,106.7,13752,0
+RTH.US,D,20180917,000000,106.47,106.47,105.73,105.8,17430,0
+RTH.US,D,20180918,000000,105.85,107.1,105.85,106.93,16539,0
+RTH.US,D,20180919,000000,107.04,107.22,106.81,106.98,3919,0
+RTH.US,D,20180920,000000,107.45,107.64,107.1,107.58,27810,0
+RTH.US,D,20180921,000000,108.1,108.1,107.3,107.38,143861,0
+RTH.US,D,20180924,000000,107.35,107.35,106.51,106.69,30696,0
+RTH.US,D,20180925,000000,107.06,107.34,106.69,106.98,8757,0
+RTH.US,D,20180926,000000,107.34,108.15,107.27,107.45,16712,0
+RTH.US,D,20180927,000000,107.57,108.18,107.33,107.7,10218,0
+RTH.US,D,20180928,000000,107.52,108.07,107.24,107.75,22681,0
+RTH.US,D,20181001,000000,108.49,108.49,107.8,107.8,21727,0
+RTH.US,D,20181002,000000,107.96,107.96,106.64,106.64,6977,0
+RTH.US,D,20181003,000000,106.82,106.96,106.08,106.09,35839,0
+RTH.US,D,20181004,000000,105.92,105.94,104.49,104.77,37430,0
+RTH.US,D,20181005,000000,104.69,104.91,103.19,103.67,17361,0
+RTH.US,D,20181008,000000,103.69,104.81,103.69,104.57,16455,0
+RTH.US,D,20181009,000000,104.59,105.26,104.34,104.55,25243,0
+RTH.US,D,20181010,000000,104.31,104.53,102.18,102.29,43892,0
+RTH.US,D,20181011,000000,101.36,102.52,99.415,99.83,179175,0
+RTH.US,D,20181012,000000,101.77,102.36,100.78,102.19,44941,0
+RTH.US,D,20181015,000000,101.9,102.59,101.51,101.9,14372,0
+RTH.US,D,20181016,000000,102.37,103.89,102.07,103.78,33078,0
+RTH.US,D,20181017,000000,103.63,103.63,102.06,102.81,27040,0
+RTH.US,D,20181018,000000,102.7,103.01,101.15,101.48,14059,0
+RTH.US,D,20181019,000000,101.71,102.39,101.1,101.35,24287,0
+RTH.US,D,20181022,000000,101.65,101.88,101.12,101.52,8936,0
+RTH.US,D,20181023,000000,100,101.57,99.336,101.22,18019,0
+RTH.US,D,20181024,000000,101.23,101.77,98.379,98.546,24343,0
+RTH.US,D,20181025,000000,99.217,101.4,98.959,100.92,42531,0
+RTH.US,D,20181026,000000,98.89,99.138,97.238,98.133,25792,0
+RTH.US,D,20181029,000000,98.88,99.82,96.418,97.834,30949,0
+RTH.US,D,20181030,000000,97.639,99.65,97.639,99.62,50278,0
+RTH.US,D,20181031,000000,100.46,100.8,99.74,99.8,22174,0
+RTH.US,D,20181101,000000,100.27,101.67,99.96,101.64,20226,0
+RTH.US,D,20181102,000000,102.34,102.57,100.54,101.42,27951,0
+RTH.US,D,20181105,000000,101.38,101.75,100.45,101.58,28680,0
+RTH.US,D,20181106,000000,101.47,102.25,101.47,102.25,30621,0
+RTH.US,D,20181107,000000,103.02,104.95,103.02,104.94,46124,0
+RTH.US,D,20181108,000000,104.81,105.85,104.64,105.43,170533,0
+RTH.US,D,20181109,000000,105.11,105.11,103.91,104.4,46548,0
+RTH.US,D,20181112,000000,104.29,104.55,102.54,102.64,41931,0
+RTH.US,D,20181113,000000,102.99,103.15,101.96,102.44,43343,0
+RTH.US,D,20181114,000000,103.21,103.67,101.1,101.25,42484,0
+RTH.US,D,20181115,000000,100.76,100.76,98.636,100.41,74388,0
+RTH.US,D,20181116,000000,99.65,100.01,99.088,99.72,24309,0
+RTH.US,D,20181119,000000,99.64,99.93,97.385,97.599,72330,0
+RTH.US,D,20181120,000000,94.447,95.467,93.142,94.03,62048,0
+RTH.US,D,20181121,000000,94.892,95.298,94.485,94.514,107402,0
+RTH.US,D,20181123,000000,94.108,94.746,94.108,94.282,16492,0
+RTH.US,D,20181126,000000,95.539,95.994,95.166,95.994,34928,0
+RTH.US,D,20181127,000000,95.674,97.086,95.674,97.018,49155,0
+RTH.US,D,20181128,000000,97.864,99.96,97.55,99.9,59212,0
+RTH.US,D,20181129,000000,99.76,99.93,98.969,99.62,22295,0
+RTH.US,D,20181130,000000,99.51,100.18,99.455,100.07,25985,0
+RTH.US,D,20181203,000000,101.79,101.79,100.91,101.54,23007,0
+RTH.US,D,20181204,000000,101.31,101.52,97.784,98.083,42728,0
+RTH.US,D,20181206,000000,96.592,98.478,95.5,98.478,65352,0
+RTH.US,D,20181207,000000,98.078,98.85,95.684,95.954,32217,0
+RTH.US,D,20181210,000000,95.858,96.497,94.176,96.226,36665,0
+RTH.US,D,20181211,000000,97.335,97.639,95.498,96.332,21664,0
+RTH.US,D,20181212,000000,97.162,98.448,97.162,97.395,145151,0
+RTH.US,D,20181213,000000,97.502,97.755,96.39,96.979,19882,0
+RTH.US,D,20181214,000000,95.887,96.408,94.447,94.678,37432,0
+RTH.US,D,20181217,000000,93.993,94.148,91.489,92.025,64619,0
+RTH.US,D,20181218,000000,92.706,93.25,91.817,92.588,26740,0
+RTH.US,D,20181219,000000,92.629,93.779,90.512,90.976,68615,0
+RTH.US,D,20181220,000000,90.468,90.468,87.568,88.437,104839,0
+RTH.US,D,20181221,000000,88.602,90.028,86.376,86.609,166525,0
+RTH.US,D,20181224,000000,85.847,86.912,85.095,85.31,73494,0
+RTH.US,D,20181226,000000,85.936,90.301,85.936,90.301,83447,0
+RTH.US,D,20181227,000000,89.14,90.541,87.273,90.311,30043,0
+RTH.US,D,20181228,000000,91.093,92.285,90.419,90.78,27202,0
+RTH.US,D,20181231,000000,91.738,91.983,91.083,91.738,54228,0
+RTH.US,D,20190102,000000,89.345,92.872,89.345,92.373,32879,0
+RTH.US,D,20190103,000000,91.836,92.558,91.103,91.348,27334,0
+RTH.US,D,20190104,000000,92.402,93.916,92.236,93.457,17576,0
+RTH.US,D,20190107,000000,93.819,96.173,93.819,95.627,18856,0
+RTH.US,D,20190108,000000,96.593,96.72,95.001,96.456,32846,0
+RTH.US,D,20190109,000000,96.827,97.238,96.456,96.73,21303,0
+RTH.US,D,20190110,000000,95.313,96.368,94.844,96.368,31792,0
+RTH.US,D,20190111,000000,96.018,96.496,95.841,96.202,19916,0
+RTH.US,D,20190114,000000,95.46,96.115,95.154,95.636,16243,0
+RTH.US,D,20190115,000000,95.596,96.32,95.454,96.115,19026,0
+RTH.US,D,20190116,000000,96.105,96.525,96.083,96.222,38233,0
+RTH.US,D,20190117,000000,95.841,96.71,95.841,96.378,6738,0
+RTH.US,D,20190118,000000,97.179,98.221,97.179,97.941,120083,0
+RTH.US,D,20190122,000000,97.286,97.286,95.596,96.28,37709,0
+RTH.US,D,20190123,000000,96.974,97.111,95.45,96.623,13657,0
+RTH.US,D,20190124,000000,96.437,96.466,95.998,96.466,17244,0
+RTH.US,D,20190125,000000,97.228,97.502,97.112,97.218,22450,0
+RTH.US,D,20190128,000000,96.466,96.77,95.733,96.77,17553,0
+RTH.US,D,20190129,000000,96.71,96.71,95.743,96.183,10356,0
+RTH.US,D,20190130,000000,96.74,97.844,96.407,97.531,50602,0
+RTH.US,D,20190131,000000,97.639,98.979,97.54,98.85,24763,0
+RTH.US,D,20190201,000000,97.804,97.804,96.75,97.042,30682,0
+RTH.US,D,20190204,000000,97.092,97.961,96.994,97.961,46221,0
+RTH.US,D,20190205,000000,98.202,98.909,98.162,98.616,26119,0
+RTH.US,D,20190206,000000,98.616,98.616,97.864,98.153,18706,0
+RTH.US,D,20190207,000000,97.54,98.01,97.062,97.794,28539,0
+RTH.US,D,20190208,000000,97.14,97.286,96.534,97.062,28219,0
+RTH.US,D,20190211,000000,97.482,97.482,97.102,97.306,20221,0
+RTH.US,D,20190212,000000,97.951,99.148,97.951,99.098,8471,0
+RTH.US,D,20190213,000000,99.5,99.99,99.267,99.75,16198,0
+RTH.US,D,20190214,000000,98.989,100.05,98.721,99.56,18273,0
+RTH.US,D,20190215,000000,100.11,100.67,100.01,100.54,21636,0
+RTH.US,D,20190219,000000,100.61,101.6,100.61,101.3,207158,0
+RTH.US,D,20190220,000000,100.98,100.98,100.08,100.22,17146,0
+RTH.US,D,20190221,000000,100.33,100.33,99.237,99.57,10543,0
+RTH.US,D,20190222,000000,99.78,100.1,99.69,100.02,7177,0
+RTH.US,D,20190225,000000,100.69,100.69,99.69,99.72,15865,0
+RTH.US,D,20190226,000000,99.326,99.79,99.009,99.64,8222,0
+RTH.US,D,20190227,000000,99.67,99.92,99.098,99.63,9297,0
+RTH.US,D,20190228,000000,99.69,100,99.475,99.83,10305,0
+RTH.US,D,20190301,000000,100.72,100.72,99.54,100,15396,0
+RTH.US,D,20190304,000000,100.39,100.44,98.929,99.475,27813,0
+RTH.US,D,20190305,000000,99.95,100,99.64,99.81,2988,0
+RTH.US,D,20190306,000000,99.91,99.91,99.019,99.029,6839,0
+RTH.US,D,20190307,000000,98.458,98.458,97.179,97.462,12422,0
+RTH.US,D,20190308,000000,96.877,96.984,96.417,96.984,11831,0
+RTH.US,D,20190311,000000,97.286,98.458,97.286,98.428,7785,0
+RTH.US,D,20190312,000000,98.751,98.87,98.369,98.751,5126,0
+RTH.US,D,20190313,000000,99.187,99.86,99.187,99.485,6718,0
+RTH.US,D,20190314,000000,99.029,99.029,98.86,98.9,4769,0
+RTH.US,D,20190315,000000,99.177,99.376,98.81,99.326,5186,0
+RTH.US,D,20190318,000000,99.356,100.75,99.356,100.65,12633,0
+RTH.US,D,20190319,000000,101.14,101.94,101.1,101.26,11012,0
+RTH.US,D,20190320,000000,101.25,101.63,100.54,101.24,16965,0
+RTH.US,D,20190321,000000,101.45,102.71,101.45,102.62,7360,0
+RTH.US,D,20190322,000000,102.15,102.58,100.92,100.92,9838,0
+RTH.US,D,20190325,000000,100.84,101.63,100.78,101.18,10659,0
+RTH.US,D,20190326,000000,101.82,102.33,101.21,101.59,12759,0
+RTH.US,D,20190327,000000,101.74,101.9,101.06,101.36,4491,0
+RTH.US,D,20190328,000000,101.75,102.14,101.48,101.76,7170,0
+RTH.US,D,20190329,000000,102.23,102.41,102.05,102.36,4236,0
+RTH.US,D,20190401,000000,103.14,103.33,102.94,103.33,11595,0
+RTH.US,D,20190402,000000,102.63,102.63,101.97,101.97,5804,0
+RTH.US,D,20190403,000000,102.45,102.82,102.45,102.61,17721,0
+RTH.US,D,20190404,000000,102.62,103.42,102.62,103.42,4924,0
+RTH.US,D,20190405,000000,103.74,104.43,103.74,104.31,10923,0
+RTH.US,D,20190408,000000,104.11,104.66,104.08,104.66,15240,0
+RTH.US,D,20190409,000000,104.4,104.4,103.66,103.71,4206,0
+RTH.US,D,20190410,000000,103.42,104.1,103.42,104.08,5094,0
+RTH.US,D,20190411,000000,103.88,104.15,103.88,104.1,5693,0
+RTH.US,D,20190412,000000,104.4,104.73,104.4,104.44,9218,0
+RTH.US,D,20190415,000000,104.48,105.26,104.48,105.18,5775,0
+RTH.US,D,20190416,000000,105.68,105.71,105.27,105.49,7127,0
+RTH.US,D,20190417,000000,105.72,105.82,105.31,105.57,5001,0
+RTH.US,D,20190418,000000,105.71,105.71,105.13,105.32,7857,0
+RTH.US,D,20190422,000000,105.03,105.27,104.71,104.82,18365,0
+RTH.US,D,20190423,000000,105.03,106.24,105.03,105.88,2692,0
+RTH.US,D,20190424,000000,106.3,106.48,106.06,106.07,3773,0
+RTH.US,D,20190425,000000,105.82,105.86,105,105.53,3426,0
+RTH.US,D,20190426,000000,105.39,105.48,104.65,105.4,7156,0
+RTH.US,D,20190429,000000,105.5,105.57,105.31,105.38,3373,0
+RTH.US,D,20190430,000000,105.57,105.73,104.91,105.73,1956,0
+RTH.US,D,20190501,000000,105.92,105.92,104.62,104.64,2820,0
+RTH.US,D,20190502,000000,104.63,105.11,104.29,105.07,3805,0
+RTH.US,D,20190503,000000,105.95,106.23,105.87,105.88,5498,0
+RTH.US,D,20190506,000000,104.27,105.9,104.18,105.69,7009,0
+RTH.US,D,20190507,000000,104.64,104.64,103.25,103.85,8797,0
+RTH.US,D,20190508,000000,103.83,104.48,103.76,104.12,4444,0
+RTH.US,D,20190509,000000,103.22,104.16,102.76,103.9,12680,0
+RTH.US,D,20190510,000000,103.67,103.89,102.12,103.89,16938,0
+RTH.US,D,20190513,000000,101.37,101.62,100.53,101.02,15019,0
+RTH.US,D,20190514,000000,101.51,102.07,101.04,101.53,5194,0
+RTH.US,D,20190515,000000,101.16,102.12,100.73,102.06,5242,0
+RTH.US,D,20190516,000000,102.7,103.74,102.7,102.8,3479,0
+RTH.US,D,20190517,000000,102,103.44,101.82,102.38,6921,0
+RTH.US,D,20190520,000000,101.86,102.39,101.7,102.29,15728,0
+RTH.US,D,20190521,000000,102.38,103.09,102.19,102.8,3811,0
+RTH.US,D,20190522,000000,102.33,102.58,102.16,102.16,3225,0
+RTH.US,D,20190523,000000,101.36,101.36,100.65,101.15,5798,0
+RTH.US,D,20190524,000000,101.6,101.63,101.22,101.54,2584,0
+RTH.US,D,20190528,000000,101.83,102.32,100.94,100.94,4997,0
+RTH.US,D,20190529,000000,100.33,100.33,99.465,99.94,4363,0
+RTH.US,D,20190530,000000,100.23,101.02,100.2,100.46,3697,0
+RTH.US,D,20190531,000000,99.376,99.376,99.009,99.108,6880,0
+RTH.US,D,20190603,000000,98.949,99.257,98.162,98.656,7868,0
+RTH.US,D,20190604,000000,99.58,100.62,99.58,100.62,22041,0
+RTH.US,D,20190605,000000,100.57,101.09,100.22,101,4299,0
+RTH.US,D,20190606,000000,101.08,101.76,101.03,101.56,30789,0
+RTH.US,D,20190607,000000,101.91,103.1,101.91,102.98,4766,0
+RTH.US,D,20190610,000000,103.54,105.01,103.54,104.36,8522,0
+RTH.US,D,20190611,000000,105.26,105.41,104.4,104.61,10369,0
+RTH.US,D,20190612,000000,104.4,104.59,104.4,104.54,12063,0
+RTH.US,D,20190613,000000,104.89,105.63,104.89,105.59,2902,0
+RTH.US,D,20190614,000000,105.61,105.81,105.37,105.79,5127,0
+RTH.US,D,20190617,000000,106.02,106.26,106,106.05,2700,0
+RTH.US,D,20190618,000000,106.83,107.41,106.42,106.46,8877,0
+RTH.US,D,20190619,000000,106.69,106.85,106.05,106.69,3695,0
+RTH.US,D,20190620,000000,107.46,107.46,106.38,107.19,5005,0
+RTH.US,D,20190621,000000,107.4,107.46,106.78,106.78,5389,0
+RTH.US,D,20190624,000000,106.6,106.75,106.16,106.19,9157,0
+RTH.US,D,20190625,000000,105.84,106.1,105.48,105.59,4023,0
+RTH.US,D,20190626,000000,105.61,106.02,105.61,105.87,3302,0
+RTH.US,D,20190627,000000,105.98,106.43,105.98,106.33,3120,0
+RTH.US,D,20190628,000000,106.62,106.72,106.28,106.36,2555,0
+RTH.US,D,20190701,000000,107.56,108.24,106.81,107.25,7048,0
+RTH.US,D,20190702,000000,107.23,107.65,107.01,107.65,1770,0
+RTH.US,D,20190703,000000,108.43,108.73,108.43,108.6,7574,0
+RTH.US,D,20190705,000000,108.33,108.88,108.22,108.77,2049,0
+RTH.US,D,20190708,000000,108.57,109.26,108.57,109.26,3239,0
+RTH.US,D,20190709,000000,109.3,109.63,109.11,109.47,13947,0
+RTH.US,D,20190710,000000,109.69,109.79,109.3,109.79,21981,0
+RTH.US,D,20190711,000000,110.88,111.01,110.39,110.6,11576,0
+RTH.US,D,20190712,000000,110.88,111.81,110.88,111.76,13412,0
+RTH.US,D,20190715,000000,112.15,112.15,111.55,111.97,5668,0
+RTH.US,D,20190716,000000,111.94,112.05,111.56,111.83,12529,0
+RTH.US,D,20190717,000000,111.36,111.36,110.84,110.84,6836,0
+RTH.US,D,20190718,000000,109.84,110.52,109.65,110.44,6903,0
+RTH.US,D,20190719,000000,110.88,110.88,109.81,109.81,9343,0
+RTH.US,D,20190722,000000,110.13,110.13,109.06,109.29,8262,0
+RTH.US,D,20190723,000000,109.92,109.92,109.16,109.77,3143,0
+RTH.US,D,20190724,000000,109.43,110.43,109.43,110.41,1912,0
+RTH.US,D,20190725,000000,110.36,110.42,109.52,109.52,3410,0
+RTH.US,D,20190726,000000,109.23,109.78,109.21,109.76,3523,0
+RTH.US,D,20190729,000000,109.47,109.47,109.1,109.38,3361,0
+RTH.US,D,20190730,000000,108.79,109.07,108.79,108.82,1010,0
+RTH.US,D,20190731,000000,108.74,108.74,106.51,107.55,7401,0
+RTH.US,D,20190801,000000,107.66,108.88,106.19,106.19,61552,0
+RTH.US,D,20190802,000000,105.04,105.89,105.04,105.55,8280,0
+RTH.US,D,20190805,000000,103.87,103.87,102.03,102.79,16299,0
+RTH.US,D,20190806,000000,103.29,103.78,102.63,103.78,1534,0
+RTH.US,D,20190807,000000,103.12,104.73,102.52,104.73,4037,0
+RTH.US,D,20190808,000000,105.65,106.3,105.6,106.27,5521,0
+RTH.US,D,20190809,000000,105.4,105.56,104.88,105.23,2880,0
+RTH.US,D,20190812,000000,104.78,104.78,103.84,104.13,3928,0
+RTH.US,D,20190813,000000,103.45,107.28,103.29,106.22,10134,0
+RTH.US,D,20190814,000000,104.45,104.45,103.16,103.16,5552,0
+RTH.US,D,20190815,000000,104.25,104.26,102.67,103.58,16348,0
+RTH.US,D,20190816,000000,104.37,105.3,104.37,105.16,9365,0
+RTH.US,D,20190819,000000,106.49,106.77,106.49,106.51,9237,0
+RTH.US,D,20190820,000000,106.57,107.07,106.37,106.37,6569,0
+RTH.US,D,20190821,000000,108.76,108.93,108.61,108.74,9981,0
+RTH.US,D,20190822,000000,109.43,109.53,108.41,109.32,8417,0
+RTH.US,D,20190823,000000,108.31,108.74,106.47,106.51,13091,0
+RTH.US,D,20190826,000000,107.4,107.63,106.93,107.63,12072,0
+RTH.US,D,20190827,000000,108.06,108.12,107.19,107.34,23450,0
+RTH.US,D,20190828,000000,106.92,108.39,106.92,108.39,14223,0
+RTH.US,D,20190829,000000,110.07,110.32,109.77,110.07,9520,0
+RTH.US,D,20190830,000000,110.73,110.73,109.8,110.07,3223,0
+RTH.US,D,20190903,000000,109.41,110.18,109.28,109.61,11615,0
+RTH.US,D,20190904,000000,110.16,110.83,110.16,110.83,1018,0
+RTH.US,D,20190905,000000,111.96,112.76,111.96,112.41,19015,0
+RTH.US,D,20190906,000000,112.82,113.35,112.71,113.09,30797,0
+RTH.US,D,20190909,000000,113.5,114,113.46,113.92,13064,0
+RTH.US,D,20190910,000000,113.53,113.9,112.83,113.9,4965,0
+RTH.US,D,20190911,000000,114.18,114.37,113.81,113.98,8603,0
+RTH.US,D,20190912,000000,114.72,115.08,114.1,114.11,11369,0
+RTH.US,D,20190913,000000,114.05,114.46,114.04,114.19,6993,0
+RTH.US,D,20190916,000000,113.33,113.35,112.57,112.64,7833,0
+RTH.US,D,20190917,000000,112.58,113.21,112.33,113.21,3382,0
+RTH.US,D,20190918,000000,113.07,113.21,112.41,113.21,3307,0
+RTH.US,D,20190919,000000,113.47,113.51,112.99,113.02,14116,0
+RTH.US,D,20190920,000000,113.73,113.75,112.22,112.22,4088,0
+RTH.US,D,20190923,000000,112.34,112.54,112.19,112.27,4976,0
+RTH.US,D,20190924,000000,112.78,113.28,111.17,111.3,18404,0
+RTH.US,D,20190925,000000,111.46,112.1,111.02,112.07,9450,0
+RTH.US,D,20190926,000000,111.5,111.7,111.02,111.36,4438,0
+RTH.US,D,20190927,000000,111.65,111.76,110.39,111.02,7700,0
+RTH.US,D,20190930,000000,111.32,111.97,111.32,111.83,4816,0
+RTH.US,D,20191001,000000,112.53,112.67,111.3,111.3,6122,0
+RTH.US,D,20191002,000000,110.15,110.28,108.92,109.34,20032,0
+RTH.US,D,20191003,000000,108.23,109.69,108.22,109.55,21634,0
+RTH.US,D,20191004,000000,109.98,110.85,109.98,110.82,6027,0
+RTH.US,D,20191007,000000,110.62,111.06,110.2,110.56,21835,0
+RTH.US,D,20191008,000000,109.86,110.59,109.62,109.62,6779,0
+RTH.US,D,20191009,000000,110.37,111.02,110.37,110.73,8107,0
+RTH.US,D,20191010,000000,111.04,111.72,111.04,111.44,6227,0
+RTH.US,D,20191011,000000,112.68,113.55,112.68,112.86,20485,0
+RTH.US,D,20191014,000000,112.7,112.91,112.52,112.55,5371,0
+RTH.US,D,20191015,000000,112.84,114.05,112.84,113.87,5706,0
+RTH.US,D,20191016,000000,114.29,114.78,114.26,114.46,5921,0
+RTH.US,D,20191017,000000,115.38,115.56,115.08,115.42,10497,0
+RTH.US,D,20191018,000000,115.15,115.31,114.83,114.96,8977,0
+RTH.US,D,20191021,000000,115.15,115.2,114.53,114.92,27704,0
+RTH.US,D,20191022,000000,114.92,115.44,114.92,114.97,6216,0
+RTH.US,D,20191023,000000,114.93,114.93,114.01,114.17,4833,0
+RTH.US,D,20191024,000000,114.38,114.65,114.24,114.56,15336,0
+RTH.US,D,20191025,000000,113.2,114.72,113.2,114.51,10986,0
+RTH.US,D,20191028,000000,114.73,115.1,114.67,115.07,6007,0
+RTH.US,D,20191029,000000,114.9,114.9,114.12,114.22,7700,0
+RTH.US,D,20191030,000000,113.9,114.71,113.78,114.51,16267,0
+RTH.US,D,20191031,000000,114.26,114.55,113.23,113.6,6192,0
+RTH.US,D,20191101,000000,114.92,115.05,114.8,115.03,18584,0
+RTH.US,D,20191104,000000,115.69,115.76,115.5,115.66,5264,0
+RTH.US,D,20191105,000000,115.74,116.43,115.74,116.11,22723,0
+RTH.US,D,20191106,000000,116.48,116.54,116.04,116.3,14909,0
+RTH.US,D,20191107,000000,117.03,117.46,116.48,116.48,12812,0
+RTH.US,D,20191108,000000,116.45,116.5,115.98,116.43,21712,0
+RTH.US,D,20191111,000000,116.44,116.44,115.89,116.17,16729,0
+RTH.US,D,20191112,000000,116.33,116.85,116.29,116.48,19807,0
+RTH.US,D,20191113,000000,116.71,116.71,115.86,116.59,20741,0
+RTH.US,D,20191114,000000,117.47,117.52,116.62,117.11,39066,0
+RTH.US,D,20191115,000000,118.19,118.19,117.16,117.4,23109,0
+RTH.US,D,20191118,000000,117.53,117.78,117.42,117.7,14134,0
+RTH.US,D,20191119,000000,117.37,117.37,116.12,116.4,26061,0
+RTH.US,D,20191120,000000,116.99,117.21,115.78,116.42,65869,0
+RTH.US,D,20191121,000000,116.57,116.57,116.13,116.25,8452,0
+RTH.US,D,20191122,000000,116.66,116.66,116.1,116.48,6636,0
+RTH.US,D,20191125,000000,116.97,117.25,116.94,117.16,28403,0
+RTH.US,D,20191126,000000,117.01,117.55,117.01,117.3,8936,0
+RTH.US,D,20191127,000000,117.74,118.01,117.59,117.99,13948,0
+RTH.US,D,20191129,000000,117.96,117.96,117.23,117.23,9528,0
+RTH.US,D,20191202,000000,117.58,117.58,116.09,116.42,11954,0
+RTH.US,D,20191203,000000,115.36,115.61,114.7,115.35,17906,0
+RTH.US,D,20191204,000000,115.93,116.11,115.55,115.59,5624,0
+RTH.US,D,20191205,000000,116.08,116.08,115.09,115.33,8468,0
+RTH.US,D,20191206,000000,117.12,117.12,116,116.11,6479,0
+RTH.US,D,20191209,000000,116.03,116.9,116.03,116.46,31613,0
+RTH.US,D,20191210,000000,116.65,116.65,116.07,116.1,4148,0
+RTH.US,D,20191211,000000,115.84,116.12,115.49,116.12,31690,0
+RTH.US,D,20191212,000000,116.23,117.1,116.09,116.94,12997,0
+RTH.US,D,20191213,000000,116.79,116.94,116.31,116.68,1815,0
+RTH.US,D,20191216,000000,117.01,117.43,117.01,117.13,2341,0
+RTH.US,D,20191217,000000,117.34,117.65,117.34,117.47,4921,0
+RTH.US,D,20191218,000000,117.54,117.88,117.22,117.29,3997,0
+RTH.US,D,20191219,000000,117.28,117.81,117.25,117.67,3923,0
+RTH.US,D,20191220,000000,118.11,118.29,118.04,118.07,7205,0
+RTH.US,D,20191223,000000,118.21,118.43,117.68,117.68,10617,0
+RTH.US,D,20191224,000000,117.88,118.04,117.81,118.02,1816,0
+RTH.US,D,20191226,000000,118.38,119.1,118.33,119.1,3259,0
+RTH.US,D,20191227,000000,119.52,119.68,119.08,119.09,9355,0
+RTH.US,D,20191230,000000,119.02,119.47,118.27,118.45,6040,0
+RTH.US,D,20191231,000000,118.26,118.57,118.01,118.4,12127,0
+RTH.US,D,20200102,000000,119.33,119.54,118.59,119.09,14981,0
+RTH.US,D,20200103,000000,117.34,119.01,117.34,118.68,33876,0
+RTH.US,D,20200106,000000,118,119.12,118,119.12,5741,0
+RTH.US,D,20200107,000000,118.82,119.01,118.4,118.86,3929,0
+RTH.US,D,20200108,000000,118.43,119.31,118.35,118.76,6391,0
+RTH.US,D,20200109,000000,119.32,119.71,119.23,119.47,14976,0
+RTH.US,D,20200110,000000,119.72,119.72,119.05,119.05,2068,0
+RTH.US,D,20200113,000000,119.23,119.28,118.91,119.14,11551,0
+RTH.US,D,20200114,000000,119.01,119.45,118.88,119.29,68768,0
+RTH.US,D,20200115,000000,118.36,119.02,118.36,118.78,5713,0
+RTH.US,D,20200116,000000,119.32,119.63,119.24,119.63,3431,0
+RTH.US,D,20200117,000000,119.9,120.13,119.67,119.78,9009,0
+RTH.US,D,20200121,000000,119.22,120.1,119.22,120.08,8399,0
+RTH.US,D,20200122,000000,120.26,120.86,120.07,120.07,4259,0
+RTH.US,D,20200123,000000,119.66,120.26,119.41,120.14,1520,0
+RTH.US,D,20200124,000000,119.77,119.77,117.97,118.39,13872,0
+RTH.US,D,20200127,000000,116.89,118.05,115.43,117.67,10778,0
+RTH.US,D,20200128,000000,118.36,118.9,118.36,118.69,3391,0
+RTH.US,D,20200129,000000,119.02,119.02,118.21,118.21,6894,0
+RTH.US,D,20200130,000000,117.61,118.07,117.06,118.07,9942,0
+RTH.US,D,20200131,000000,120.02,120.02,117.51,117.83,30440,0
+RTH.US,D,20200203,000000,118.29,119.34,117.94,117.97,7514,0
+RTH.US,D,20200204,000000,119.36,120.14,119.36,120.01,6948,0
+RTH.US,D,20200205,000000,120.77,121.49,120.39,121.22,6174,0
+RTH.US,D,20200206,000000,121.26,121.97,121.26,121.51,5000,0
+RTH.US,D,20200207,000000,121.3,121.92,121.25,121.48,6824,0
+RTH.US,D,20200210,000000,121.55,122.76,121.55,122.76,5910,0
+RTH.US,D,20200211,000000,123.23,123.64,123.07,123.39,5682,0
+RTH.US,D,20200212,000000,124.42,124.68,124.22,124.55,2914,0
+RTH.US,D,20200213,000000,123.94,125,123.94,124.54,2897,0
+RTH.US,D,20200214,000000,124.43,124.55,124.06,124.16,4583,0
+RTH.US,D,20200218,000000,124.28,125.27,124.28,124.94,7157,0
+RTH.US,D,20200219,000000,125.32,125.42,125.08,125.17,3151,0
+RTH.US,D,20200220,000000,124.8,125.55,124.21,125.35,8373,0
+RTH.US,D,20200221,000000,125.11,125.11,124.12,124.27,13813,0
+RTH.US,D,20200224,000000,121.02,122.12,120.19,120.94,15183,0
+RTH.US,D,20200225,000000,121.95,121.95,117.83,118.07,67563,0
+RTH.US,D,20200226,000000,118.83,119.91,117.48,117.84,48912,0
+RTH.US,D,20200227,000000,115.26,117.03,112.88,112.94,36159,0
+RTH.US,D,20200228,000000,109.36,110.91,107.96,110.91,49264,0
+RTH.US,D,20200302,000000,112.51,116.81,111.31,116.81,43884,0
+RTH.US,D,20200303,000000,116.96,118.53,112.97,113.86,39620,0
+RTH.US,D,20200304,000000,115.89,118.4,115.22,118.39,32046,0
+RTH.US,D,20200305,000000,115.77,116.85,114.89,115.71,30017,0
+RTH.US,D,20200306,000000,112.46,114.96,112.01,114.65,20419,0
+RTH.US,D,20200309,000000,106.9,112.26,104.23,109.81,45156,0
+RTH.US,D,20200310,000000,112.64,114.26,109.32,114.09,26309,0
+RTH.US,D,20200311,000000,111.67,112.38,108.57,109.37,21445,0
+RTH.US,D,20200312,000000,101.55,103.98,98.684,98.771,42375,0
+RTH.US,D,20200313,000000,102.75,105.67,98.721,105.09,52757,0
+RTH.US,D,20200316,000000,95.619,100.55,94.061,94.189,21914,0
+RTH.US,D,20200317,000000,96.703,102.07,94.189,101.06,71811,0
+RTH.US,D,20200318,000000,96.289,100.16,94.147,97.678,21698,0
+RTH.US,D,20200319,000000,98.606,101.98,97.61,99.61,24566,0
+RTH.US,D,20200320,000000,101.34,101.34,95.421,95.846,105521,0
+RTH.US,D,20200323,000000,95.708,97.166,93.263,96.171,22246,0
+RTH.US,D,20200324,000000,99.91,101.03,98.781,100.95,35758,0
+RTH.US,D,20200325,000000,101.03,103.33,99.88,99.97,17074,0
+RTH.US,D,20200326,000000,101.52,105.2,101.34,105.03,29632,0
+RTH.US,D,20200327,000000,102.14,105.11,102.14,102.96,31340,0
+RTH.US,D,20200330,000000,103.97,105.57,103.11,105.57,15699,0
+RTH.US,D,20200331,000000,105.39,105.77,103.79,103.79,12705,0
+RTH.US,D,20200401,000000,101.32,103.12,100.83,101.32,18413,0
+RTH.US,D,20200402,000000,100.33,101.66,99.56,101.66,9624,0
+RTH.US,D,20200403,000000,101.26,101.83,99.7,100.68,13260,0
+RTH.US,D,20200406,000000,103.32,107.57,103.01,107.24,16278,0
+RTH.US,D,20200407,000000,110.11,110.4,107.55,107.55,20224,0
+RTH.US,D,20200408,000000,108.84,109.67,107.59,109.28,9161,0
+RTH.US,D,20200409,000000,110.47,111.26,109.69,110.41,28211,0
+RTH.US,D,20200413,000000,110.5,111.94,109.79,111.66,12133,0
+RTH.US,D,20200414,000000,113.82,116.4,113.58,116.16,26363,0
+RTH.US,D,20200415,000000,114.6,115.31,113.22,114.45,17234,0
+RTH.US,D,20200416,000000,115.94,118.22,115.32,116.98,18291,0
+RTH.US,D,20200417,000000,118.78,118.78,116.93,118.55,85100,0
+RTH.US,D,20200420,000000,118.03,118.87,117.08,117.16,15990,0
+RTH.US,D,20200421,000000,115.75,116.1,113.43,114.4,19711,0
+RTH.US,D,20200422,000000,115.7,116.61,115.63,116.06,13079,0
+RTH.US,D,20200423,000000,116.06,117.21,115.76,115.99,20024,0
+RTH.US,D,20200424,000000,116.5,118.24,116.5,117.76,7370,0
+RTH.US,D,20200427,000000,119.3,119.93,118.9,119.32,21405,0
+RTH.US,D,20200428,000000,121.1,121.15,118.46,118.46,17620,0
+RTH.US,D,20200429,000000,120.41,120.52,118.87,119.82,12184,0
+RTH.US,D,20200430,000000,119.87,119.87,118.53,119.17,19710,0
+RTH.US,D,20200501,000000,116.11,116.66,114.71,115.22,12498,0
+RTH.US,D,20200504,000000,114.69,116.87,114.49,116.8,11676,0
+RTH.US,D,20200505,000000,117.82,118.4,117.29,117.37,14180,0
+RTH.US,D,20200506,000000,118.34,118.39,117.38,117.5,14955,0
+RTH.US,D,20200507,000000,118.31,119.12,118.19,118.24,8033,0
+RTH.US,D,20200508,000000,119.89,120.26,119.28,120.24,10299,0
+RTH.US,D,20200511,000000,119.79,121.89,119.79,121.56,10948,0
+RTH.US,D,20200512,000000,122.17,122.17,119.43,119.49,12407,0
+RTH.US,D,20200513,000000,119.24,119.86,117.04,117.78,13467,0
+RTH.US,D,20200514,000000,116.98,118.68,116.12,118.68,68414,0
+RTH.US,D,20200515,000000,118.22,120.74,118.22,120.74,11048,0
+RTH.US,D,20200518,000000,122.78,124.46,122.78,124.1,11032,0
+RTH.US,D,20200519,000000,124.74,124.92,123.34,123.34,10559,0
+RTH.US,D,20200520,000000,125.05,125.05,123.54,124,15500,0
+RTH.US,D,20200521,000000,124.51,125.01,123,123.91,20172,0
+RTH.US,D,20200522,000000,123.24,123.57,123.03,123.34,10468,0
+RTH.US,D,20200526,000000,125.9,125.93,124.19,124.46,16042,0
+RTH.US,D,20200527,000000,125.07,126.03,122.89,125.96,18764,0
+RTH.US,D,20200528,000000,126.84,127.4,125.3,125.63,19341,0
+RTH.US,D,20200529,000000,125.6,127.06,125,127.05,16938,0
+RTH.US,D,20200601,000000,126.68,127.71,126.68,127.43,13865,0
+RTH.US,D,20200602,000000,127.58,128.48,127.28,128.46,6765,0
+RTH.US,D,20200603,000000,129.31,129.53,128.77,129.21,72464,0
+RTH.US,D,20200604,000000,128.78,129.47,127.86,128.16,19182,0
+RTH.US,D,20200605,000000,129.71,130.74,129.3,130.37,72427,0
+RTH.US,D,20200608,000000,130.97,131.7,130.6,131.7,18042,0
+RTH.US,D,20200609,000000,131.28,131.95,131,131.62,21167,0
+RTH.US,D,20200610,000000,132.47,132.47,130.86,131.13,11744,0
+RTH.US,D,20200611,000000,128.15,129.66,125.85,126.04,54760,0
+RTH.US,D,20200612,000000,128.59,128.59,123.92,126.04,10001,0
+RTH.US,D,20200615,000000,124.16,127.08,123.52,126.62,14210,0
+RTH.US,D,20200616,000000,129.69,130.35,127.66,129.59,31359,0
+RTH.US,D,20200617,000000,130.81,131.05,129.74,129.96,26676,0
+RTH.US,D,20200618,000000,129.83,129.83,128.74,129.37,7273,0
+RTH.US,D,20200619,000000,130.78,131.1,129.02,129.55,39312,0
+RTH.US,D,20200622,000000,129.44,130.89,129.17,130.66,45304,0
+RTH.US,D,20200623,000000,132.04,132.48,131.18,131.4,55025,0
+RTH.US,D,20200624,000000,130.12,130.12,127.99,129.16,25638,0
+RTH.US,D,20200625,000000,128.73,129.39,127.89,129.38,19128,0
+RTH.US,D,20200626,000000,129.82,130.08,127.23,127.4,12333,0
+RTH.US,D,20200629,000000,127.4,129.08,127,128.91,7784,0
+RTH.US,D,20200630,000000,129.19,130.68,129.12,130.66,14061,0
+RTH.US,D,20200701,000000,130.39,131.98,130.38,131.44,11724,0
+RTH.US,D,20200702,000000,132.84,133.69,131.87,131.95,26094,0
+RTH.US,D,20200706,000000,133.64,134.33,133.42,134.27,32793,0
+RTH.US,D,20200707,000000,133.52,134.15,133.07,133.59,12211,0
+RTH.US,D,20200708,000000,133.77,134.09,133.17,134.03,9633,0
+RTH.US,D,20200709,000000,134.8,135.05,132.82,134.79,8078,0
+RTH.US,D,20200710,000000,135.22,136.03,134.93,136,7768,0
+RTH.US,D,20200713,000000,137.21,138.66,134.07,134.14,22307,0
+RTH.US,D,20200714,000000,133.84,135.66,132.24,135.64,21501,0
+RTH.US,D,20200715,000000,136.6,136.62,135.24,136.14,31243,0
+RTH.US,D,20200716,000000,135.67,136.45,135.45,136.33,4613,0
+RTH.US,D,20200717,000000,136.94,136.94,135.95,136.22,8355,0
+RTH.US,D,20200720,000000,136.77,138.48,136.07,138.32,10840,0
+RTH.US,D,20200721,000000,139.1,139.32,138.28,138.56,7096,0
+RTH.US,D,20200722,000000,138.84,139.35,138.45,139.35,5072,0
+RTH.US,D,20200723,000000,139.58,139.58,136.98,137.39,11233,0
+RTH.US,D,20200724,000000,136.94,138.27,136.78,137.43,6445,0
+RTH.US,D,20200727,000000,138.43,138.55,137.43,138.19,8890,0
+RTH.US,D,20200728,000000,138.26,138.65,137.33,137.48,7961,0
+RTH.US,D,20200729,000000,138.12,138.87,138.12,138.49,6290,0
+RTH.US,D,20200730,000000,138.1,139.17,137.41,138.72,8141,0
+RTH.US,D,20200731,000000,140.31,140.54,138.51,139.46,8461,0
+RTH.US,D,20200803,000000,140.18,140.2,139.68,140.09,10018,0
+RTH.US,D,20200804,000000,140,141.27,139.98,141.27,5050,0
+RTH.US,D,20200805,000000,141.43,141.9,141.24,141.89,8671,0
+RTH.US,D,20200806,000000,141.33,141.86,141.14,141.8,7017,0
+RTH.US,D,20200807,000000,141.95,142.34,141.4,141.96,6766,0
+RTH.US,D,20200810,000000,142.39,142.92,141.95,142.85,6469,0
+RTH.US,D,20200811,000000,143.2,143.36,141.43,141.5,10919,0
+RTH.US,D,20200812,000000,142.86,144.14,142.58,143.92,67506,0
+RTH.US,D,20200813,000000,144.33,144.33,143.38,143.42,7965,0
+RTH.US,D,20200814,000000,144.36,144.36,143.56,144.14,7635,0
+RTH.US,D,20200817,000000,146.49,146.79,145.57,146.62,17463,0
+RTH.US,D,20200818,000000,147.44,147.88,146.14,147.42,31252,0
+RTH.US,D,20200819,000000,147.95,147.95,146.66,146.9,23046,0
+RTH.US,D,20200820,000000,146.37,146.41,145.93,146.05,12287,0
+RTH.US,D,20200821,000000,146.3,146.73,146.08,146.52,9323,0
+RTH.US,D,20200824,000000,147.95,147.97,146.97,147.76,9377,0
+RTH.US,D,20200825,000000,148.29,148.48,147.11,148.42,18252,0
+RTH.US,D,20200826,000000,149.1,150.15,148.72,150.12,7870,0
+RTH.US,D,20200827,000000,150.74,150.74,149.14,149.75,12257,0
+RTH.US,D,20200828,000000,150.53,150.53,149.57,150.31,8656,0
+RTH.US,D,20200831,000000,150.15,150.54,149.68,149.88,11591,0
+RTH.US,D,20200901,000000,150.58,151.7,150.58,151.7,7425,0
+RTH.US,D,20200902,000000,153.22,153.9,152.21,153.8,14515,0
+RTH.US,D,20200903,000000,153.25,153.25,147.45,148.85,26550,0
+RTH.US,D,20200904,000000,149.25,149.25,143.34,147.07,22551,0
+RTH.US,D,20200908,000000,144.78,145.96,143.39,143.74,53476,0
+RTH.US,D,20200909,000000,145.62,147.74,145.08,146.89,19132,0
+RTH.US,D,20200910,000000,147.82,148.15,144.2,144.22,17653,0
+RTH.US,D,20200911,000000,144.88,145.29,142.87,144.04,32699,0
+RTH.US,D,20200914,000000,145.3,146.12,145.16,145.28,7745,0
+RTH.US,D,20200915,000000,146.7,146.8,145.82,146.48,10220,0
+RTH.US,D,20200916,000000,146.93,147.16,145.33,145.4,11168,0
+RTH.US,D,20200917,000000,143.36,144.76,143.31,144.04,6982,0
+RTH.US,D,20200918,000000,144.61,144.61,141.62,143.19,9152,0
+RTH.US,D,20200921,000000,141.75,142.19,140.04,142.19,48188,0
+RTH.US,D,20200922,000000,142.93,144.73,142.89,144.63,6776,0
+RTH.US,D,20200923,000000,144.91,145.18,141.11,141.34,4845,0
+RTH.US,D,20200924,000000,140.25,142.94,139.88,141.36,9513,0
+RTH.US,D,20200925,000000,141.03,143.43,141.03,143.21,5072,0
+RTH.US,D,20200928,000000,145.22,145.86,144.39,145.6,9645,0
+RTH.US,D,20200929,000000,145.97,145.97,144.8,144.9,8355,0
+RTH.US,D,20200930,000000,145.46,148.28,145.46,146.76,8558,0
+RTH.US,D,20201001,000000,147.96,148.95,147.44,148.5,9370,0
+RTH.US,D,20201002,000000,146.35,147.85,146.22,147.62,6403,0
+RTH.US,D,20201005,000000,148.38,149.13,148.03,149.13,11883,0
+RTH.US,D,20201006,000000,149.5,149.5,146.19,146.5,11658,0
+RTH.US,D,20201007,000000,147.82,149.43,147.82,149.28,6715,0
+RTH.US,D,20201008,000000,150.6,150.6,149.68,150.34,7700,0
+RTH.US,D,20201009,000000,151.19,152.19,151.07,151.75,33407,0
+RTH.US,D,20201012,000000,153.35,155.09,152.94,154.04,12588,0
+RTH.US,D,20201013,000000,154.18,155.06,154.04,154.74,13575,0
+RTH.US,D,20201014,000000,154.89,154.93,152.2,152.97,16448,0
+RTH.US,D,20201015,000000,151.42,153.76,151.42,153.47,10985,0
+RTH.US,D,20201016,000000,154.44,155.2,152.26,152.91,10969,0
+RTH.US,D,20201019,000000,153.7,154.04,150.22,150.58,10971,0
+RTH.US,D,20201020,000000,151.45,152.97,151.14,151.4,19422,0
+RTH.US,D,20201021,000000,151.37,151.88,150.35,150.35,5673,0
+RTH.US,D,20201022,000000,150.92,150.92,148.56,149.64,6006,0
+RTH.US,D,20201023,000000,150.29,150.82,149.32,150.82,36035,0
+RTH.US,D,20201026,000000,149.44,150.27,147.09,148.68,15658,0
+RTH.US,D,20201027,000000,148.74,149,148.41,148.6,5198,0
+RTH.US,D,20201028,000000,146.29,146.94,144.48,144.5,13667,0
+RTH.US,D,20201029,000000,144.51,146.28,144.22,145.22,8370,0
+RTH.US,D,20201030,000000,143.97,143.97,141.06,142.17,18598,0
+RTH.US,D,20201102,000000,143.67,144.51,142.4,143.93,10193,0
+RTH.US,D,20201103,000000,145.56,148.11,145.56,147.73,9596,0
+RTH.US,D,20201104,000000,149.99,152.08,149.56,150.59,12467,0
+RTH.US,D,20201105,000000,153.22,154.12,152.72,153.21,11163,0
+RTH.US,D,20201106,000000,153.21,153.84,152.78,153.79,11689,0
+RTH.US,D,20201109,000000,156.22,156.22,150.89,150.89,18387,0
+RTH.US,D,20201110,000000,150.62,152.14,150.15,151.49,16995,0
+RTH.US,D,20201111,000000,152.58,153.51,152.3,152.66,12352,0
+RTH.US,D,20201112,000000,153.13,153.34,151.35,152.11,13917,0
+RTH.US,D,20201113,000000,152.94,154.66,152.94,154.52,13494,0
+RTH.US,D,20201116,000000,155.26,155.66,154.66,155.52,20397,0
+RTH.US,D,20201117,000000,154.68,154.68,152.42,153.26,14733,0
+RTH.US,D,20201118,000000,153.81,154.32,152.06,152.06,13796,0
+RTH.US,D,20201119,000000,151.81,152.9,151.81,152.86,9520,0
+RTH.US,D,20201120,000000,153.32,153.32,152.17,152.2,13354,0
+RTH.US,D,20201123,000000,152.94,153.73,152.46,153.44,11416,0
+RTH.US,D,20201124,000000,155.06,155.9,154.08,155.55,15242,0
+RTH.US,D,20201125,000000,155.51,155.73,154.95,155.63,11851,0
+RTH.US,D,20201127,000000,156.58,156.58,155.77,155.87,8941,0
+RTH.US,D,20201130,000000,156.23,156.23,154.03,155.77,45649,0
+RTH.US,D,20201201,000000,156.74,157.08,155.92,156.67,17189,0
+RTH.US,D,20201202,000000,156.59,156.59,155.39,155.77,38023,0
+RTH.US,D,20201203,000000,155.77,156.21,155.57,155.62,8445,0
+RTH.US,D,20201204,000000,156.31,156.31,155.36,155.89,13584,0
+RTH.US,D,20201207,000000,155.26,155.43,154.45,154.97,41665,0
+RTH.US,D,20201208,000000,154.08,154.92,153.54,154.91,26109,0
+RTH.US,D,20201209,000000,155.45,155.76,154.03,154.93,11762,0
+RTH.US,D,20201210,000000,154.36,154.52,153.53,154.22,6430,0
+RTH.US,D,20201211,000000,153.34,154.17,152.75,153.69,11866,0
+RTH.US,D,20201214,000000,154.3,154.86,153.23,153.38,8221,0
+RTH.US,D,20201215,000000,153.72,154.41,153.57,154.24,5154,0
+RTH.US,D,20201216,000000,154.92,155.54,154.66,155.54,8476,0
+RTH.US,D,20201217,000000,155.84,156.31,155.73,156.31,14874,0
+RTH.US,D,20201218,000000,156.76,156.76,154.76,155.02,12010,0
+RTH.US,D,20201221,000000,153.74,155.47,153.49,155,15346,0
+RTH.US,D,20201222,000000,155.01,155.01,154.24,154.5,10391,0
+RTH.US,D,20201223,000000,155.02,155.13,154.67,154.77,10409,0
+RTH.US,D,20201224,000000,154.29,154.59,154.22,154.59,6391,0
+RTH.US,D,20201228,000000,154.92,156.16,154.73,155.87,8957,0
+RTH.US,D,20201229,000000,156.4,156.98,155.46,155.94,7088,0
+RTH.US,D,20201230,000000,156.2,156.67,155.69,155.86,7563,0
+RTH.US,D,20201231,000000,155.28,155.83,154.73,155.83,12028,0
+RTH.US,D,20210104,000000,155.62,156.02,153.3,155.19,36426,0
+RTH.US,D,20210105,000000,154.56,156.52,154.56,156.28,8129,0
+RTH.US,D,20210106,000000,155.51,158.95,155.51,157.72,61038,0
+RTH.US,D,20210107,000000,158.07,159.58,158.07,158.96,10920,0
+RTH.US,D,20210108,000000,159.66,160.18,158.63,160.02,18833,0
+RTH.US,D,20210111,000000,158.44,160.69,158.44,159.72,27491,0
+RTH.US,D,20210112,000000,159.88,161.43,159.88,161.08,7906,0
+RTH.US,D,20210113,000000,160.71,161.59,160.71,160.86,7927,0
+RTH.US,D,20210114,000000,160.72,161.13,159.53,159.58,7404,0
+RTH.US,D,20210115,000000,159.35,159.51,158.41,159.24,8343,0
+RTH.US,D,20210119,000000,159.98,159.98,158.12,158.12,16910,0
+RTH.US,D,20210120,000000,158.96,160.82,158.73,160.8,9245,0
+RTH.US,D,20210121,000000,161.25,162.22,161.25,161.64,8795,0
+RTH.US,D,20210122,000000,160.68,161.74,160.68,161.64,3004,0
+RTH.US,D,20210125,000000,162.09,162.15,159.97,161.21,9849,0
+RTH.US,D,20210126,000000,161.11,161.87,160.93,161.69,3930,0
+RTH.US,D,20210127,000000,159.95,160.51,156.38,157.07,69520,0
+RTH.US,D,20210128,000000,157.39,159.72,157.39,158.74,17428,0
+RTH.US,D,20210129,000000,158.04,158.04,154.82,155.65,13140,0
+RTH.US,D,20210201,000000,156.05,156.99,155.72,156.95,7738,0
+RTH.US,D,20210202,000000,157.7,160,157.7,159.12,7454,0
+RTH.US,D,20210203,000000,159.38,160.05,159.01,159.25,84624,0
+RTH.US,D,20210204,000000,160.05,161.02,160.05,161,11406,0
+RTH.US,D,20210205,000000,161.74,161.87,161.07,161.35,8993,0
+RTH.US,D,20210208,000000,161.8,162.08,161.43,162.08,5177,0
+RTH.US,D,20210209,000000,162.38,162.64,162.1,162.14,9638,0
+RTH.US,D,20210210,000000,162.57,163.01,161.28,161.99,6084,0
+RTH.US,D,20210211,000000,162.28,162.28,160.77,160.79,7048,0
+RTH.US,D,20210212,000000,160.36,161.21,160.36,161.15,21525,0
+RTH.US,D,20210216,000000,161.34,162.01,160.48,160.93,18381,0
+RTH.US,D,20210217,000000,160.76,162.79,160.58,162.79,13910,0
+RTH.US,D,20210218,000000,160.7,162.21,160.18,161.85,15363,0
+RTH.US,D,20210219,000000,162.14,162.58,160.84,160.85,7480,0
+RTH.US,D,20210222,000000,159.58,159.7,158.73,158.87,9728,0
+RTH.US,D,20210223,000000,157.47,158.11,155.76,157.73,14051,0
+RTH.US,D,20210224,000000,156.68,156.79,154.91,156.28,64850,0
+RTH.US,D,20210225,000000,155.76,156.57,152.24,152.54,26029,0
+RTH.US,D,20210226,000000,153.17,153.74,151.41,152.38,14360,0
+RTH.US,D,20210301,000000,153.68,155.3,153.68,154.97,11986,0
+RTH.US,D,20210302,000000,155.66,155.66,153.17,153.19,29908,0
+RTH.US,D,20210303,000000,152.94,152.94,150.62,150.62,10170,0
+RTH.US,D,20210304,000000,150.28,150.94,146.49,148.35,24662,0
+RTH.US,D,20210305,000000,147.57,150.71,146.01,150.57,27757,0
+RTH.US,D,20210308,000000,150.93,153.27,150.79,151.66,13751,0
+RTH.US,D,20210309,000000,153.18,155,153.18,154.16,14136,0
+RTH.US,D,20210310,000000,154.33,156.61,154.33,155.76,20782,0
+RTH.US,D,20210311,000000,157.3,157.3,156.76,156.87,8173,0
+RTH.US,D,20210312,000000,155.81,158.09,155.81,157.98,17601,0
+RTH.US,D,20210315,000000,157.67,159.39,157.67,159.39,15075,0
+RTH.US,D,20210316,000000,159.57,159.57,158.59,159.03,10815,0
+RTH.US,D,20210317,000000,158.61,159.67,158.04,158.77,6828,0
+RTH.US,D,20210318,000000,157.73,158.52,156.89,156.9,15864,0
+RTH.US,D,20210319,000000,157.21,159.51,157.21,159.22,7392,0
+RTH.US,D,20210322,000000,159.59,161.01,159.45,160.54,14586,0
+RTH.US,D,20210323,000000,160.72,161.33,159.84,160.11,6068,0
+RTH.US,D,20210324,000000,160.43,161.32,159.47,159.47,9236,0
+RTH.US,D,20210325,000000,157.56,160.8,157.56,160.8,13421,0
+RTH.US,D,20210326,000000,161.28,163.67,161.28,163.67,11977,0
+RTH.US,D,20210329,000000,163.27,164.35,162.66,163.58,22370,0
+RTH.US,D,20210330,000000,162.83,164.13,162.83,163.86,7568,0
+RTH.US,D,20210331,000000,163.47,165.06,163.47,163.77,9000,0
+RTH.US,D,20210401,000000,164.62,164.87,163.81,164.57,215265,0
+RTH.US,D,20210405,000000,165.77,167.66,165.77,167.52,23794,0
+RTH.US,D,20210406,000000,167.34,168.4,167.34,167.64,43210,0
+RTH.US,D,20210407,000000,167.79,168.18,167.79,167.84,10862,0
+RTH.US,D,20210408,000000,168.58,168.77,168.13,168.37,49281,0
+RTH.US,D,20210409,000000,169.04,170.13,168.64,170.08,29139,0
+RTH.US,D,20210412,000000,170.17,170.78,169.71,170.78,218750,0
+RTH.US,D,20210413,000000,170.7,170.7,169.94,170.27,9131,0
+RTH.US,D,20210414,000000,170.62,170.65,169.67,169.67,20398,0
+RTH.US,D,20210415,000000,170.3,171.25,170.3,171.02,23321,0
+RTH.US,D,20210416,000000,171.69,172.57,171.38,172.49,12475,0
+RTH.US,D,20210419,000000,172.35,172.37,171.39,171.39,212486,0
+RTH.US,D,20210420,000000,171.2,171.21,169.68,170.52,71692,0
+RTH.US,D,20210421,000000,169.99,171.89,169.99,171.71,21667,0
+RTH.US,D,20210422,000000,172.04,172.04,169.55,170.28,16808,0
+RTH.US,D,20210423,000000,170.28,171.96,170.27,171.15,7382,0
+RTH.US,D,20210426,000000,171.09,171.09,169.58,170.14,101424,0
+RTH.US,D,20210427,000000,170.74,171.38,170.49,171.08,31447,0
+RTH.US,D,20210428,000000,170.99,171.9,170.99,171.08,9662,0
+RTH.US,D,20210429,000000,171.97,172.97,171.97,172.97,20664,0
+RTH.US,D,20210430,000000,173.27,173.39,172.14,172.28,8771,0
+RTH.US,D,20210503,000000,172.99,174.48,172.99,173.36,227325,0
+RTH.US,D,20210504,000000,172.72,172.72,171.21,172.47,41037,0
+RTH.US,D,20210505,000000,172.96,172.96,171.54,171.63,43834,0
+RTH.US,D,20210506,000000,171.96,173.63,171.67,173.63,11513,0
+RTH.US,D,20210507,000000,173.91,175.19,173.91,175.04,8487,0
+RTH.US,D,20210510,000000,175.36,176.38,174.29,174.29,16786,0
+RTH.US,D,20210511,000000,172.04,172.69,170.56,171.88,25781,0
+RTH.US,D,20210512,000000,170.93,170.93,166.99,167.01,26956,0
+RTH.US,D,20210513,000000,167.73,169.83,167.73,169.2,18987,0
+RTH.US,D,20210514,000000,169.96,170.9,169.9,170.8,13475,0
+RTH.US,D,20210517,000000,170.82,170.9,169.89,170.73,10044,0
+RTH.US,D,20210518,000000,171.77,172.33,170.11,170.17,9742,0
+RTH.US,D,20210519,000000,167.93,169.39,167.63,169.39,17551,0
+RTH.US,D,20210520,000000,169.46,170.81,169.46,170.18,13741,0
+RTH.US,D,20210521,000000,171.13,171.31,169.44,169.75,9857,0
+RTH.US,D,20210524,000000,170.08,170.6,169.58,169.58,10003,0
+RTH.US,D,20210525,000000,169.83,170.45,169.65,169.93,16382,0
+RTH.US,D,20210526,000000,170.84,170.84,169.95,170.25,4798,0
+RTH.US,D,20210527,000000,170.58,170.58,169.74,169.74,7855,0
+RTH.US,D,20210528,000000,170.25,170.38,169.46,169.46,6708,0
+RTH.US,D,20210601,000000,170.13,170.13,168.93,169.14,216071,0
+RTH.US,D,20210602,000000,168.92,169.5,168.75,169.17,11482,0
+RTH.US,D,20210603,000000,168.25,168.82,167.77,168.72,70277,0
+RTH.US,D,20210604,000000,169.41,169.41,168.47,169.05,6772,0
+RTH.US,D,20210607,000000,169.08,169.08,167.98,168.72,108885,0
+RTH.US,D,20210608,000000,169.12,170.01,168.85,169.52,6967,0
+RTH.US,D,20210609,000000,169.67,169.67,168.62,168.62,5417,0
+RTH.US,D,20210610,000000,168.65,169.65,168.65,169.6,12848,0
+RTH.US,D,20210611,000000,170,170.5,169.94,170.5,6732,0
+RTH.US,D,20210614,000000,170.34,170.34,169.21,170.12,77989,0
+RTH.US,D,20210615,000000,169.89,169.97,169.14,169.85,5970,0
+RTH.US,D,20210616,000000,169.79,169.88,168.15,169,13631,0
+RTH.US,D,20210617,000000,169.2,170.48,168.52,170.07,11808,0
+RTH.US,D,20210618,000000,169.02,169.02,168.16,168.4,6644,0
+RTH.US,D,20210621,000000,169.45,170.45,169.37,170.26,33806,0
+RTH.US,D,20210622,000000,170.6,172.73,170.54,172.15,75941,0
+RTH.US,D,20210623,000000,172.15,172.5,171.68,171.99,42786,0
+RTH.US,D,20210624,000000,172.41,172.58,171.98,172.05,9209,0
+RTH.US,D,20210625,000000,172.54,172.88,172.44,172.75,5272,0
+RTH.US,D,20210628,000000,172.95,173.05,172.38,173.01,118451,0
+RTH.US,D,20210629,000000,173.33,173.93,173.33,173.52,7762,0
+RTH.US,D,20210630,000000,174.18,174.45,174.16,174.19,6549,0
+RTH.US,D,20210701,000000,174.07,174.07,173.77,174.07,6592,0
+RTH.US,D,20210702,000000,174.19,175.2,174.19,175.12,5198,0
+RTH.US,D,20210706,000000,175.49,175.75,174.42,175.69,152581,0
+RTH.US,D,20210707,000000,175.91,176.77,175.66,176.21,30227,0
+RTH.US,D,20210708,000000,174.01,175.54,173.53,174.85,11375,0
+RTH.US,D,20210709,000000,176.84,177.11,176.71,177.06,4243,0
+RTH.US,D,20210712,000000,176.91,177.09,176.51,176.96,152574,0
+RTH.US,D,20210713,000000,177.14,177.71,175.8,175.88,23911,0
+RTH.US,D,20210714,000000,176.65,176.87,176.28,176.55,8872,0
+RTH.US,D,20210715,000000,176.54,176.86,175.97,176.44,8310,0
+RTH.US,D,20210716,000000,176.34,176.36,174.93,174.93,16075,0
+RTH.US,D,20210719,000000,172.77,173.75,172.36,173.65,186161,0
+RTH.US,D,20210720,000000,174.81,176.46,174.08,176.09,8846,0
+RTH.US,D,20210721,000000,176.79,176.82,176.13,176.82,6478,0
+RTH.US,D,20210722,000000,176.87,177.7,176.78,177.69,6254,0
+RTH.US,D,20210723,000000,178.09,179.49,177.71,179.28,7703,0
+RTH.US,D,20210726,000000,178.63,179.07,178.57,179.07,219218,0
+RTH.US,D,20210727,000000,178.63,178.63,176.44,177.52,10373,0
+RTH.US,D,20210728,000000,177.66,178.12,177.34,177.78,12307,0
+RTH.US,D,20210729,000000,178.81,178.81,177.88,178.31,10379,0
+RTH.US,D,20210730,000000,175.53,176.14,175.15,175.23,9895,0
+RTH.US,D,20210802,000000,175.82,175.82,174.54,174.79,371299,0
+RTH.US,D,20210803,000000,175.51,177.08,175.32,176.96,38057,0
+RTH.US,D,20210804,000000,176.14,176.89,175.52,175.52,7585,0
+RTH.US,D,20210805,000000,176.44,176.56,176.06,176.44,5023,0
+RTH.US,D,20210806,000000,176.68,177.02,175.77,175.79,2718,0
+RTH.US,D,20210809,000000,175.95,176.06,175.5,175.96,97704,0
+RTH.US,D,20210810,000000,176.52,178,176.52,177.56,3553,0
+RTH.US,D,20210811,000000,178.42,179.26,178.36,178.82,8073,0
+RTH.US,D,20210812,000000,178.99,178.99,178.09,178.1,1683,0
+RTH.US,D,20210813,000000,177.75,177.75,177.48,177.48,2277,0
+RTH.US,D,20210816,000000,177.17,178.25,176.57,178.11,9221,0
+RTH.US,D,20210817,000000,176.59,176.59,174.45,175.06,11314,0
+RTH.US,D,20210818,000000,174.88,176.91,174.88,175.19,3533,0
+RTH.US,D,20210819,000000,173.99,175.73,173.99,175.49,8311,0
+RTH.US,D,20210820,000000,175.91,177.53,175.91,177.53,7986,0
+RTH.US,D,20210823,000000,177.98,178.79,177.98,178.29,7451,0
+RTH.US,D,20210824,000000,178.7,179.42,178.7,178.94,6244,0
+RTH.US,D,20210825,000000,178.89,179.53,178.73,179.41,3130,0
+RTH.US,D,20210826,000000,178.57,178.57,177.01,177.62,6861,0
+RTH.US,D,20210827,000000,177.94,178.13,177.18,177.96,11378,0
+RTH.US,D,20210830,000000,177.81,179.81,177.81,179.49,189456,0
+RTH.US,D,20210831,000000,179.09,179.9,179.09,179.9,8041,0
+RTH.US,D,20210901,000000,179.5,180.12,179.27,179.63,9845,0
+RTH.US,D,20210902,000000,180.12,180.99,179.91,180.02,7204,0
+RTH.US,D,20210903,000000,179.5,180.27,179.27,180.06,4189,0
+RTH.US,D,20210907,000000,180.4,180.4,179.69,179.69,178731,0
+RTH.US,D,20210908,000000,179.49,180.45,179.27,180.45,17676,0
+RTH.US,D,20210909,000000,180.7,181.13,179.8,179.8,16424,0
+RTH.US,D,20210910,000000,180.67,180.69,178.67,178.67,3982,0
+RTH.US,D,20210913,000000,179.51,179.51,177.87,178.6,4103,0
+RTH.US,D,20210914,000000,178.96,179.47,177.38,177.47,13112,0
+RTH.US,D,20210915,000000,176.91,178.77,176.24,178.4,9200,0
+RTH.US,D,20210916,000000,178.57,179.94,178.37,179.9,4013,0
+RTH.US,D,20210917,000000,179.83,179.99,179.3,179.33,5470,0
+RTH.US,D,20210920,000000,176.84,177.81,174.3,175.75,12356,0
+RTH.US,D,20210921,000000,176.94,177.01,176.07,176.19,3208,0
+RTH.US,D,20210922,000000,177,178.27,176.48,177.55,4372,0
+RTH.US,D,20210923,000000,177.46,179.01,177.46,178.48,5809,0
+RTH.US,D,20210924,000000,177.78,178.72,177.78,178.72,4544,0
+RTH.US,D,20210927,000000,179.45,179.66,178.71,179.4,230122,0
+RTH.US,D,20210928,000000,176.49,176.98,176.13,176.2,4535,0
+RTH.US,D,20210929,000000,177.08,178.36,177.08,177.2,9037,0
+RTH.US,D,20210930,000000,177.8,177.8,173.5,173.5,11432,0
+RTH.US,D,20211001,000000,173.5,173.94,171.44,173.22,13839,0
+RTH.US,D,20211004,000000,172.74,172.74,170.56,170.95,160467,0
+RTH.US,D,20211005,000000,171.81,173.48,171.68,172.02,11802,0
+RTH.US,D,20211006,000000,171.13,172.47,170.76,172.47,25470,0
+RTH.US,D,20211007,000000,173.82,176.06,173.82,175.13,9881,0
+RTH.US,D,20211008,000000,175.1,175.1,174.45,174.7,3927,0
+RTH.US,D,20211011,000000,175.79,175.79,173.92,173.92,102348,0
+RTH.US,D,20211012,000000,174.46,174.76,173.82,173.82,3919,0
+RTH.US,D,20211013,000000,174.3,175.34,173.74,174.97,7702,0
+RTH.US,D,20211014,000000,176.1,177.82,176.1,177.46,26355,0
+RTH.US,D,20211015,000000,178.77,179.55,178.77,179.55,2689,0
+RTH.US,D,20211018,000000,178.52,181.32,178.52,181.32,8164,0
+RTH.US,D,20211019,000000,182.18,182.26,181.2,182,8818,0
+RTH.US,D,20211020,000000,183.02,183.31,182.3,182.49,5058,0
+RTH.US,D,20211021,000000,183.17,184.38,183.1,184.38,5304,0
+RTH.US,D,20211022,000000,183.98,183.98,183.25,183.84,4769,0
+RTH.US,D,20211025,000000,184.45,185.34,184.15,185.06,10919,0
+RTH.US,D,20211026,000000,185.95,185.95,184.82,184.92,5896,0
+RTH.US,D,20211027,000000,185.31,185.35,184.29,184.36,4238,0
+RTH.US,D,20211028,000000,184.75,185.61,184.75,185.26,11040,0
+RTH.US,D,20211029,000000,183.46,185.25,183.03,185.01,6179,0
+RTH.US,D,20211101,000000,185.59,185.59,184.59,184.89,4084,0
+RTH.US,D,20211102,000000,185.59,186.01,185.15,185.65,14620,0
+RTH.US,D,20211103,000000,186.58,188.55,186.58,188.44,7866,0
+RTH.US,D,20211104,000000,188.85,190.87,188.43,190.14,18284,0
+RTH.US,D,20211105,000000,191.48,191.48,189.91,190.02,9714,0
+RTH.US,D,20211108,000000,190.68,191.17,188.74,189.16,8075,0
+RTH.US,D,20211109,000000,188.92,190.28,188.92,190.25,3740,0
+RTH.US,D,20211110,000000,190.13,190.52,188.49,188.49,4827,0
+RTH.US,D,20211111,000000,189.66,190.02,189.19,189.19,5484,0
+RTH.US,D,20211112,000000,191.4,191.43,191.21,191.43,1808,0
+RTH.US,D,20211115,000000,192.56,192.76,191.4,191.65,5796,0
+RTH.US,D,20211116,000000,192.91,195.06,192.81,194.38,13635,0
+RTH.US,D,20211117,000000,195.03,195.73,193.62,193.64,6764,0
+RTH.US,D,20211118,000000,194.84,197.38,194.58,197.28,21427,0
+RTH.US,D,20211119,000000,197.31,198.07,196.54,196.61,35757,0
+RTH.US,D,20211122,000000,197.11,198.06,195.34,195.34,34945,0
+RTH.US,D,20211123,000000,195.01,196.62,194.29,196.56,25011,0
+RTH.US,D,20211124,000000,195.6,196.43,195.04,196.43,10803,0
+RTH.US,D,20211126,000000,195.26,195.26,192.65,192.85,11202,0
+RTH.US,D,20211129,000000,194.73,195.57,193.98,194.12,53342,0
+RTH.US,D,20211130,000000,193.64,193.64,189.73,189.86,22729,0
+RTH.US,D,20211201,000000,192.46,193.14,187.92,187.92,19350,0
+RTH.US,D,20211202,000000,188.53,191.02,188.53,190.3,12229,0
+RTH.US,D,20211203,000000,191.11,191.46,188.44,189.63,6580,0
+RTH.US,D,20211206,000000,191.15,192.75,190.85,191.63,72869,0
+RTH.US,D,20211207,000000,193.66,194.93,193.41,194.25,8243,0
+RTH.US,D,20211208,000000,192.95,193.55,192.67,193.31,8612,0
+RTH.US,D,20211209,000000,193.03,194.41,192.93,193.34,5803,0
+RTH.US,D,20211210,000000,193.84,194.8,193.03,194.68,8643,0
+RTH.US,D,20211213,000000,194.65,194.65,192.06,192.48,5548,0
+RTH.US,D,20211214,000000,191.35,192.05,190.78,191.52,11490,0
+RTH.US,D,20211215,000000,191.14,194.16,189.58,194.16,30294,0
+RTH.US,D,20211216,000000,194.23,194.23,190.61,190.84,4926,0
+RTH.US,D,20211217,000000,188.85,189.96,188.82,188.93,26045,0
+RTH.US,D,20211220,000000,186.68,187.1045,184.74,187.1045,17996,0
+RTH.US,D,20211221,000000,187.93,189.41,186.9412,189.41,18485,0
+RTH.US,D,20211222,000000,189.55,190.32,189.55,190.32,3183,0
+RTH.US,D,20211223,000000,190.32,190.93,189.94,190.4,4902,0
+RTH.US,D,20211227,000000,190.48,192.05,190.48,192.05,7748,0
+RTH.US,D,20211228,000000,191.8,193.35,191.8,192.86,25407,0
+RTH.US,D,20211229,000000,193.14,194.34,193.14,193.99,8563,0
+RTH.US,D,20211230,000000,194.87,195.58,194.4,194.54,16264,0
+RTH.US,D,20211231,000000,194.75,195.29,194.59,194.7,3233,0
+RTH.US,D,20220103,000000,194.29,194.51,193.2103,194.47,16333,0
+RTH.US,D,20220104,000000,194.9068,194.9068,193.96,194.319,5876,0
+RTH.US,D,20220105,000000,193.61,194.44,191.81,191.82,12007,0
+RTH.US,D,20220106,000000,191.3425,192.79,190.9,191.57,8396,0
+RTH.US,D,20220107,000000,191.1358,191.1358,189.71,190.15,5816,0
+RTH.US,D,20220110,000000,188.59,188.59,184.74,188.27,37480,0
+RTH.US,D,20220111,000000,188.58,190.5517,187.92,190.35,41018,0
+RTH.US,D,20220112,000000,191.1,191.73,189.4715,190.25,19764,0
+RTH.US,D,20220113,000000,190.3162,190.65,188.29,188.37,6918,0
+RTH.US,D,20220114,000000,187.33,187.33,184.95,186.48,13302,0
+RTH.US,D,20220118,000000,183.57,183.58,182.68,183.11,20593,0
+RTH.US,D,20220119,000000,183.11,184.19,181.98,181.98,10338,0
+RTH.US,D,20220120,000000,183.49,184.265,178.38,178.75,11791,0
+RTH.US,D,20220121,000000,178,179.02,175.16,175.4944,18218,0
+RTH.US,D,20220124,000000,172.75,178.64,171.05,178.64,35080,0
+RTH.US,D,20220125,000000,176.3,177.03,173.4026,175.42,11101,0
+RTH.US,D,20220126,000000,177.53,177.8001,173.3918,173.9106,10932,0
+RTH.US,D,20220127,000000,176.02,176.9888,173.7297,174.25,9022,0
+RTH.US,D,20220128,000000,174.28,177.98,173.32,177.98,6752,0
+RTH.US,D,20220131,000000,177.49,181.07,177.49,181.03,21899,0
+RTH.US,D,20220201,000000,181.56,182.51,180.7,182.4,15457,0
+RTH.US,D,20220202,000000,182.3272,183.25,181.871,183.08,10034,0
+RTH.US,D,20220203,000000,180.55,181.0965,178.31,178.31,8362,0
+RTH.US,D,20220204,000000,181.11,183.092,179.65,181.66,6998,0
+RTH.US,D,20220207,000000,182.03,182.612,181,181.2,5985,0
+RTH.US,D,20220208,000000,181.24,184.2497,181.24,184.2497,5959,0
+RTH.US,D,20220209,000000,185.65,186.006,184.599,184.9803,6013,0
+RTH.US,D,20220210,000000,184.5,184.5,182.0509,182.55,5636,0
+RTH.US,D,20220211,000000,182.1942,183.1099,178.98,179.52,7272,0
+RTH.US,D,20220214,000000,178.93,179.5,177.93,179.14,10235,0
+RTH.US,D,20220215,000000,180.62,180.8618,180.2,180.85,3935,0
+RTH.US,D,20220216,000000,180.54,180.814,178.58,180.814,11969,0
+RTH.US,D,20220217,000000,179.43,180.03,178.38,178.3995,3717,0
+RTH.US,D,20220218,000000,178.16,178.9,176.93,177.86,7815,0
+RTH.US,D,20220222,000000,176.25,176.25,171.79,172.67,8691,0
+RTH.US,D,20220223,000000,173.02,173.02,168.87,169.07,9611,0
+RTH.US,D,20220224,000000,164.54,171.6,164.51,171.49,23385,0
+RTH.US,D,20220225,000000,171.91,175.93,171.91,175.84,10342,0
+RTH.US,D,20220228,000000,173.95,175.7766,173.58,175.42,7574,0
+RTH.US,D,20220301,000000,176.42,176.5602,175.2301,175.54,5581,0
+RTH.US,D,20220302,000000,175.73,179.16,175.73,179,5237,0
+RTH.US,D,20220303,000000,180.555,180.555,177.77,178.19,4560,0
+RTH.US,D,20220304,000000,174.68,177.0963,174.68,176.93,8443,0
+RTH.US,D,20220307,000000,176.41,177,171.9737,172.01,9177,0
+RTH.US,D,20220308,000000,171.05,172.194,169.8,169.82,15309,0
+RTH.US,D,20220309,000000,173.34,174.16,172.51,173.08,6533,0
+RTH.US,D,20220310,000000,171.72,174.38,171.21,174.38,10189,0
+RTH.US,D,20220311,000000,173.7,174.42,171.9,171.9,4141,0
+RTH.US,D,20220314,000000,171.68,172.7314,170.29,171.21,7473,0
+RTH.US,D,20220315,000000,174.744,176.1259,174.2408,175.69,7994,0
+RTH.US,D,20220316,000000,178.3581,179.86,176.4,179.8,7256,0
+RTH.US,D,20220317,000000,179.55,182.06,179.18,181.99,6438,0
+RTH.US,D,20220318,000000,181.62,184.63,181.1219,184.43,6093,0
+RTH.US,D,20220321,000000,183.99,184.9,181.1812,182.31,5576,0
+RTH.US,D,20220322,000000,183.56,184.33,183.0928,183.99,3499,0
+RTH.US,D,20220323,000000,182.99,182.99,181.3128,181.3128,2861,0
+RTH.US,D,20220324,000000,180.9,181.88,180.4423,181.88,5023,0
+RTH.US,D,20220325,000000,181.53,181.7276,181,181.03,2639,0
+RTH.US,D,20220328,000000,181.15,183.89,181.15,183.89,4474,0
+RTH.US,D,20220329,000000,185.5,186.4499,185.05,186.27,7886,0
+RTH.US,D,20220330,000000,185.73,185.73,183.87,184.29,4085,0
+RTH.US,D,20220331,000000,183.61,183.61,180.44,180.67,9987,0
+RTH.US,D,20220401,000000,181.8,181.8,180.23,180.88,6776,0
+RTH.US,D,20220404,000000,180.96,183.59,180.96,183.59,4150,0
+RTH.US,D,20220405,000000,183.12,183.178,182.1,182.18,5351,0
+RTH.US,D,20220406,000000,180.66,181.71,179.9188,181.53,5691,0
+RTH.US,D,20220407,000000,181.33,184.58,181.33,183.845,4343,0
+RTH.US,D,20220408,000000,185.99,185.99,184.68,184.72,5328,0
+RTH.US,D,20220411,000000,184.07,185.405,182.2,182.255,4499,0
+RTH.US,D,20220412,000000,184.4486,184.85,182.0409,182.41,24562,0
+RTH.US,D,20220413,000000,183.17,185.77,182.692,185.77,67642,0
+RTH.US,D,20220414,000000,185.42,185.427,184.1807,184.1807,2234,0
+RTH.US,D,20220418,000000,183.33,184.01,182.69,183.57,4285,0
+RTH.US,D,20220419,000000,183.6,187.91,183.6,187.91,7427,0
+RTH.US,D,20220420,000000,188.64,188.97,188.1787,188.27,9113,0
+RTH.US,D,20220421,000000,189.2505,189.47,184.93,184.93,7734,0
+RTH.US,D,20220422,000000,183.7422,183.7422,179.94,180.06,7010,0
+RTH.US,D,20220425,000000,178.93,181.21,177.79,181.17,5356,0
+RTH.US,D,20220426,000000,179.71,179.71,177.54,177.54,7425,0
+RTH.US,D,20220427,000000,178.45,179.116,176.2301,177.21,17998,0
+RTH.US,D,20220428,000000,177.53,180.54,177.5201,179.72,4008,0
+RTH.US,D,20220429,000000,176.57,176.57,170.05,170.21,16156,0
+RTH.US,D,20220502,000000,170.22,171.84,167.98,171.41,21599,0
+RTH.US,D,20220503,000000,171.8,172.4,171.22,171.44,5183,0
+RTH.US,D,20220504,000000,171.37,175.73,170.25,175.48,7017,0
+RTH.US,D,20220505,000000,173.51,173.51,166.66,167.84,9759,0
+RTH.US,D,20220506,000000,166.14,167.563,164.24,165.85,11693,0
+RTH.US,D,20220509,000000,163.41,165.07,162.11,162.97,18255,0
+RTH.US,D,20220510,000000,165.321,165.321,160.56,161.83,10185,0
+RTH.US,D,20220511,000000,161.04,162.72,158.5,158.77,11458,0
+RTH.US,D,20220512,000000,157.05,160.76,157.05,159.61,13645,0
+RTH.US,D,20220513,000000,161.39,163.33,161.21,163.28,8243,0
+RTH.US,D,20220516,000000,163.29,164.1067,162.45,162.79,3013,0
+RTH.US,D,20220517,000000,163.64,163.64,160.24,162.51,11079,0
+RTH.US,D,20220518,000000,157.04,157.04,149.6367,150.46,35956,0
+RTH.US,D,20220519,000000,149.56,152.22,149.5167,150.55,14870,0
+RTH.US,D,20220520,000000,150.69,150.69,144.8535,147.96,17925,0
+RTH.US,D,20220523,000000,148.85,150.685,147.37,150.18,39911,0
+RTH.US,D,20220524,000000,148,149.36,146.71,149.31,9856,0
+RTH.US,D,20220525,000000,149.25,152.9892,148.8135,152.15,9985,0
+RTH.US,D,20220526,000000,155.22,159.61,155.22,158.88,12258,0
+RTH.US,D,20220527,000000,159.42,161.94,159.42,161.94,5394,0
+RTH.US,D,20220531,000000,161.85,163.105,160.63,161.86,6610,0
+RTH.US,D,20220601,000000,163.22,163.22,159.811,160.09,20645,0
+RTH.US,D,20220602,000000,160.03,163.726,159.76,163.726,4809,0
+RTH.US,D,20220603,000000,162.24,162.26,161.2751,161.62,6914,0
+RTH.US,D,20220606,000000,162.92,163.9299,162.5247,162.8,6499,0
+RTH.US,D,20220607,000000,159.4,162.44,159.36,162.16,7793,0
+RTH.US,D,20220608,000000,161.55,163.1419,161.17,161.17,4111,0
+RTH.US,D,20220609,000000,159.9,161.97,158.6,158.7,18349,0
+RTH.US,D,20220610,000000,156.36,156.71,154.712,155.1387,8477,0
+RTH.US,D,20220613,000000,150.81,152.0203,149.58,150.14,8400,0
+RTH.US,D,20220614,000000,151.01,151.46,149.45,149.88,9447,0
+RTH.US,D,20220615,000000,151.3318,153.025,150,152.3,9419,0
+RTH.US,D,20220616,000000,149.2,149.43,148,148.77,7758,0
+RTH.US,D,20220617,000000,148.91,150.1028,148.5,149.1238,7949,0
+RTH.US,D,20220621,000000,150.61,152.0337,150.61,151.6,7462,0
+RTH.US,D,20220622,000000,150.74,152.3514,150.74,151.29,3278,0
+RTH.US,D,20220623,000000,152.81,154.57,152.2,154.34,7379,0
+RTH.US,D,20220624,000000,155.86,158.67,155.86,158.67,5647,0
+RTH.US,D,20220627,000000,159.34,159.34,157.61,157.91,7872,0
+RTH.US,D,20220628,000000,159.06,159.17,152.85,153.09,12110,0
+RTH.US,D,20220629,000000,153,154.5532,153,153.69,10986,0
+RTH.US,D,20220630,000000,152.23,153.42,149.84,151.98,5972,0
+RTH.US,D,20220701,000000,151.87,154.35,151.87,154.26,8420,0
+RTH.US,D,20220705,000000,152.68,156.55,152.68,156.4371,7952,0
+RTH.US,D,20220706,000000,156.17,157.58,155.421,156.6418,6199,0
+RTH.US,D,20220707,000000,157.9031,159.11,157.134,158.84,14208,0
+RTH.US,D,20220708,000000,158.3,159.47,158.3,158.76,3387,0
+RTH.US,D,20220711,000000,157.01,157.7,156.59,156.59,5504,0
+RTH.US,D,20220712,000000,157.6944,157.79,155.4,155.52,5171,0
+RTH.US,D,20220713,000000,154,157.66,154,156.56,18822,0
+RTH.US,D,20220714,000000,154.42,157.55,154.42,157.42,10766,0
+RTH.US,D,20220715,000000,159.72,160.24,159.0977,159.62,14491,0
+RTH.US,D,20220718,000000,161.52,162.5,159.45,159.6,12792,0
+RTH.US,D,20220719,000000,161.3438,163.29,161.3387,163.29,4031,0
+RTH.US,D,20220720,000000,163.63,165.255,163.57,165.07,9327,0
+RTH.US,D,20220721,000000,165.29,166.3,164.07,166.15,4008,0
+RTH.US,D,20220722,000000,167.595,167.595,164.875,165.54,4776,0
+RTH.US,D,20220725,000000,165.87,165.87,164.31,165.11,21827,0
+RTH.US,D,20220726,000000,159.98,161.205,159.52,159.6,26429,0
+RTH.US,D,20220727,000000,160.7312,163.52,160.7312,163.3009,5862,0
+RTH.US,D,20220728,000000,163.05,165.3581,161.6709,164.9,4765,0
+RTH.US,D,20220729,000000,167.7,169.345,167.7,169,8899,0
+RTH.US,D,20220801,000000,168.69,171.4,168.39,170.1,19415,0
+RTH.US,D,20220802,000000,169.55,170.66,168.45,168.72,9737,0
+RTH.US,D,20220803,000000,169.6,171.81,169.6,171.81,4553,0
+RTH.US,D,20220804,000000,172.31,173.1154,172.31,172.47,2296,0
+RTH.US,D,20220805,000000,171.71,172.28,170.908,172.28,2207,0
+RTH.US,D,20220808,000000,173.12,174.3983,172,172.49,5253,0
+RTH.US,D,20220809,000000,171.67,171.67,170.27,170.65,5683,0
+RTH.US,D,20220810,000000,173.659,174.2691,173.1045,173.3344,4653,0
+RTH.US,D,20220811,000000,174.78,174.94,173.2127,173.3,2175,0
+RTH.US,D,20220812,000000,174.24,176.13,173.71,176.13,2629,0
+RTH.US,D,20220815,000000,175.38,177.4,175.38,177.18,6821,0
+RTH.US,D,20220816,000000,178.12,182.1189,178.12,180.8,23973,0
+RTH.US,D,20220817,000000,179.12,180.25,178.6,179.07,29830,0
+RTH.US,D,20220818,000000,179.09,179.09,178.2045,178.86,2940,0
+RTH.US,D,20220819,000000,177.4233,177.4233,175.73,176.2944,8398,0
+RTH.US,D,20220822,000000,174.43,174.65,172.36,172.47,13682,0
+RTH.US,D,20220823,000000,171.73,172.5023,171.73,172.06,4536,0
+RTH.US,D,20220824,000000,172.285,173.36,172.285,172.7,3720,0
+RTH.US,D,20220825,000000,172.93,174.71,172.5,174.58,4708,0
+RTH.US,D,20220826,000000,174.84,174.84,168.62,168.62,7867,0
+RTH.US,D,20220829,000000,167.11,169.22,167.11,168.33,4599,0
+RTH.US,D,20220830,000000,168.92,168.92,165.8,166.9489,10441,0
+RTH.US,D,20220831,000000,167.64,167.64,165.86,166.15,6954,0
+RTH.US,D,20220901,000000,164.96,167.7,164.96,167.7,11717,0
+RTH.US,D,20220902,000000,169.08,169.08,166.135,166.7928,4033,0
+RTH.US,D,20220906,000000,167.5,167.5,164.59,166.14,4183,0
+RTH.US,D,20220907,000000,166.95,170.81,166.95,170.7,6026,0
+RTH.US,D,20220908,000000,169.19,171.5099,169.18,171.21,8069,0
+RTH.US,D,20220909,000000,172.26,173.3958,172.26,173.1605,4451,0
+RTH.US,D,20220912,000000,173.98,175.02,173.98,174.5,14120,0
+RTH.US,D,20220913,000000,171.09,171.09,165.41,165.75,12009,0
+RTH.US,D,20220914,000000,165.67,166.13,164.36,165.51,7564,0
+RTH.US,D,20220915,000000,165.68,166.94,163.79,164.4362,3940,0
+RTH.US,D,20220916,000000,162.18,163.91,162.05,163.91,5540,0
+RTH.US,D,20220919,000000,164.7059,165.1699,163.53,165.03,4922,0
+RTH.US,D,20220920,000000,163.3248,163.45,161.78,163.05,2842,0
+RTH.US,D,20220921,000000,163.52,165,160.49,160.49,13445,0
+RTH.US,D,20220922,000000,160.02,160.02,158.305,158.83,7791,0
+RTH.US,D,20220923,000000,157.02,157.127,154.14,155.94,7857,0
+RTH.US,D,20220926,000000,157.1602,158.1,155.75,156.15,7118,0
+RTH.US,D,20220927,000000,157.94,158.97,154.93,155.79,69853,0
+RTH.US,D,20220928,000000,156.74,160.64,156.17,160.22,12027,0
+RTH.US,D,20220929,000000,158.31,158.31,156.12,156.84,4241,0
+RTH.US,D,20220930,000000,156.165,157.95,154.84,155.12,8560,0
+RTH.US,D,20221003,000000,155.3,159.15,155.3,158.31,17185,0
+RTH.US,D,20221004,000000,161.04,163.34,161.04,162.67,9521,0
+RTH.US,D,20221005,000000,160.97,163.22,160.635,162.37,5131,0
+RTH.US,D,20221006,000000,162.3,162.74,161.324,161.57,5773,0
+RTH.US,D,20221007,000000,159.42,159.42,156.1851,156.5935,7624,0
+RTH.US,D,20221010,000000,156.251,156.558,155.135,156.2189,6342,0
+RTH.US,D,20221011,000000,155.51,159.025,155.5017,156.9196,18003,0
+RTH.US,D,20221012,000000,157.48,157.86,156.09,156.09,13437,0
+RTH.US,D,20221013,000000,151.58,157.7095,151.58,157.1708,10050,0
+RTH.US,D,20221014,000000,158.26,158.68,152.62,152.62,16752,0
+RTH.US,D,20221017,000000,155.04,156.98,155.04,156.69,5610,0
+RTH.US,D,20221018,000000,160.49,160.49,158.09,159.19,14238,0
+RTH.US,D,20221019,000000,157.81,158.2567,155.94,156.83,11249,0
+RTH.US,D,20221020,000000,156.91,158.76,155.63,155.79,5614,0
+RTH.US,D,20221021,000000,155.92,159.94,155.92,159.7624,13143,0
+RTH.US,D,20221024,000000,159.83,162.66,159.515,162.0842,9056,0
+RTH.US,D,20221025,000000,162.39,164.9,162.39,164.5909,7056,0
+RTH.US,D,20221026,000000,163.565,165.85,163.565,164.4,7013,0
+RTH.US,D,20221027,000000,163.4,165.15,163.4,163.81,5870,0
+RTH.US,D,20221028,000000,160.2,164.12,160.2,163.99,12266,0
+RTH.US,D,20221031,000000,163.52,163.6,162.62,162.95,7598,0
+RTH.US,D,20221101,000000,164.38,164.38,160.74,160.88,15194,0
+RTH.US,D,20221102,000000,161.05,162.5748,157.52,157.55,6817,0
+RTH.US,D,20221103,000000,156.31,157.4835,155.52,156.89,20121,0
+RTH.US,D,20221104,000000,157.95,159.7267,155.68,158.24,4042,0
+RTH.US,D,20221107,000000,158.81,160.055,158.0407,159.69,5172,0
+RTH.US,D,20221108,000000,160.15,161.53,158.3,159.92,26479,0
+RTH.US,D,20221109,000000,159.17,159.87,156.21,156.21,50795,0
+RTH.US,D,20221110,000000,162.16,164.98,161.7028,164.77,29278,0
+RTH.US,D,20221111,000000,165.94,167.03,165,166.77,6730,0
+RTH.US,D,20221114,000000,166.41,166.9511,164.84,164.97,3697,0
+RTH.US,D,20221115,000000,168.45,169.84,167.09,168.25,11343,0
+RTH.US,D,20221116,000000,165,168.49,165,167.59,8572,0
+RTH.US,D,20221117,000000,165.95,166.98,165.95,166.83,3815,0
+RTH.US,D,20221118,000000,168.49,168.49,166.86,167.85,6059,0
+RTH.US,D,20221121,000000,167.64,167.87,166.71,167.87,10141,0
+RTH.US,D,20221122,000000,168.11,169.5783,168.11,169.43,4453,0
+RTH.US,D,20221123,000000,169.97,170.5,169.6,170.29,6830,0
+RTH.US,D,20221125,000000,169.9006,170.365,169.9006,170.21,1162,0
+RTH.US,D,20221128,000000,169.83,171.3206,169.355,169.81,25611,0
+RTH.US,D,20221129,000000,169.1,169.91,169.1,169.3,4692,0
+RTH.US,D,20221130,000000,169.43,173,169.29,173,3328,0
+RTH.US,D,20221201,000000,172.57,172.57,170.55,171.29,7720,0
+RTH.US,D,20221202,000000,170.67,171.9632,170.67,171.7177,4107,0
+RTH.US,D,20221205,000000,170.75,170.75,168.605,168.76,3930,0
+RTH.US,D,20221206,000000,168.79,168.79,165.43,166.63,34136,0
+RTH.US,D,20221207,000000,165.74,167.329,165.74,166.67,9374,0
+RTH.US,D,20221208,000000,167.9301,168.1,167.5737,168.05,5361,0
+RTH.US,D,20221209,000000,166.6,166.6,164.88,164.94,4139,0
+RTH.US,D,20221212,000000,165.25,166.62,164.83,166.62,2422,0
+RTH.US,D,20221213,000000,171.19,171.25,166.294,167.32,3568,0
+RTH.US,D,20221214,000000,167.25,168.31,166.0635,167.09,9505,0
+RTH.US,D,20221215,000000,163.4504,163.79,162.448,163.3439,3428,0
+RTH.US,D,20221216,000000,162.15,162.79,161.16,162.27,33910,0
+RTH.US,D,20221219,000000,160.63,160.775,158.3176,158.85,15568,0
+RTH.US,D,20221220,000000,157.82,159.0901,157.82,158.52,13763,0
+RTH.US,D,20221221,000000,159.34,160.42,158.895,159.96,5833,0
+RTH.US,D,20221222,000000,159.25,159.25,156.3906,158.43,8535,0
+RTH.US,D,20221223,000000,157.96,159.86,157.495,159.77,4995,0
+RTH.US,D,20221227,000000,159.12,159.9297,159.12,159.33,5055,0
+RTH.US,D,20221228,000000,158.9,158.9,157.19,157.19,5845,0
+RTH.US,D,20221229,000000,159.0186,159.53,159.01,159.01,5602,0
+RTH.US,D,20221230,000000,157.76,158.47,157.25,158.47,8761,0
+RTH.US,D,20230103,000000,159.55,159.58,158.4375,159.34,2771,0
+RTH.US,D,20230104,000000,160.53,161.4406,159.6099,160.7377,10632,0
+RTH.US,D,20230105,000000,159.85,160.4831,159.25,159.61,2296,0
+RTH.US,D,20230106,000000,161.17,163.6218,159.91,163.16,4219,0
+RTH.US,D,20230109,000000,163.42,164.505,161.88,161.88,3817,0
+RTH.US,D,20230110,000000,161.85,163.6733,161.85,163.6733,3972,0
+RTH.US,D,20230111,000000,164.37,166.4,164.37,166.4,5635,0
+RTH.US,D,20230112,000000,167.46,167.46,165.47,166.13,4257,0
+RTH.US,D,20230113,000000,164.85,167.78,164.85,167.7423,3641,0
+RTH.US,D,20230117,000000,167.39,167.39,165.8,165.8,3665,0
+RTH.US,D,20230118,000000,166.75,166.885,163.72,163.7344,4134,0
+RTH.US,D,20230119,000000,162.95,162.95,161.32,161.3401,3369,0
+RTH.US,D,20230120,000000,161,163.98,160.92,163.943,3915,0
+RTH.US,D,20230123,000000,164.28,165.615,163.94,165.1329,33677,0
+RTH.US,D,20230124,000000,164.87,165.13,164.092,164.8453,4362,0
+RTH.US,D,20230125,000000,162.86,165.5942,162.37,165.5942,11004,0
+RTH.US,D,20230126,000000,166.66,167.005,165.91,166.99,5848,0
+RTH.US,D,20230127,000000,168.3209,168.705,168.1475,168.1475,2500,0
+RTH.US,D,20230130,000000,167,167.23,166.71,166.71,2912,0
+RTH.US,D,20230131,000000,167.04,169.2,167.04,169.2,2308,0
+RTH.US,D,20230201,000000,168.1115,171.4,167.75,171.3107,9701,0
+RTH.US,D,20230202,000000,174.08,175.12,173.39,174.415,7387,0
+RTH.US,D,20230203,000000,171.07,171.47,168.77,168.94,5461,0
+RTH.US,D,20230206,000000,168.05,168.385,167.68,167.93,3915,0
+RTH.US,D,20230207,000000,167.17,168.06,165.0951,167.96,4629,0
+RTH.US,D,20230208,000000,167.26,167.26,166.38,166.38,6792,0
+RTH.US,D,20230209,000000,167.7947,167.7947,165.49,165.49,1897,0
+RTH.US,D,20230210,000000,164.73,165.6,164.73,165.52,4545,0
+RTH.US,D,20230213,000000,165.62,167.7,165.62,167.6585,4555,0
+RTH.US,D,20230214,000000,166.72,168.2,165.8999,167.11,2868,0
+RTH.US,D,20230215,000000,166.0751,168.56,166.0751,168.56,2726,0
+RTH.US,D,20230216,000000,167.1,168.4474,167,167.13,7503,0
+RTH.US,D,20230217,000000,166.29,166.76,165.51,166.76,1517,0
+RTH.US,D,20230221,000000,163.64,163.7,162.25,162.25,3849,0
+RTH.US,D,20230222,000000,162.45,163.17,161.68,162.04,2614,0
+RTH.US,D,20230223,000000,161.76,161.7944,159.9339,161.53,3433,0
+RTH.US,D,20230224,000000,159.52,159.92,159.4113,159.92,1996,0
+RTH.US,D,20230227,000000,160.76,160.76,159.7,159.7,3194,0
+RTH.US,D,20230228,000000,159.19,160.1213,159.19,159.5,3196,0
+RTH.US,D,20230301,000000,158.94,158.94,156.5336,157.38,2710,0
+RTH.US,D,20230302,000000,156.8,158.53,156.74,158.27,18553,0
+RTH.US,D,20230303,000000,158.57,160.04,158.57,160,1551,0
+RTH.US,D,20230306,000000,160.49,161.26,159.68,159.68,1815,0
+RTH.US,D,20230307,000000,159.96,159.96,157.8155,157.89,7578,0
+RTH.US,D,20230308,000000,157,158.34,156.94,158.34,3715,0
+RTH.US,D,20230309,000000,157.87,157.87,154.99,154.99,5465,0
+RTH.US,D,20230310,000000,155.05,155.36,153.15,153.7,2789,0
+RTH.US,D,20230313,000000,152.26,155.24,152.26,153.85,2357,0
+RTH.US,D,20230314,000000,155.72,155.72,153.63,155.2332,2641,0
+RTH.US,D,20230315,000000,153.32,156.03,153.32,156,6039,0
+RTH.US,D,20230316,000000,156,157.83,156,157.58,4818,0
+RTH.US,D,20230317,000000,155.45,156.2,155.45,156.2,2024,0
+RTH.US,D,20230320,000000,156.24,156.69,155.99,156.69,2700,0
+RTH.US,D,20230321,000000,157.99,158.5937,157.42,158.37,1868,0
+RTH.US,D,20230322,000000,158.23,158.2428,155.89,155.89,2632,0
+RTH.US,D,20230323,000000,156.79,157.05,154.91,155.4815,5198,0
+RTH.US,D,20230324,000000,155.13,156.3,154.67,156.17,1905,0
+RTH.US,D,20230327,000000,156.74,157.37,156.66,156.66,2643,0
+RTH.US,D,20230328,000000,157.7,157.7,156.9154,157.09,1745,0
+RTH.US,D,20230329,000000,158.82,159.37,158.8101,159.37,1741,0
+RTH.US,D,20230330,000000,160.66,161.5,160.48,161.07,8873,0
+RTH.US,D,20230331,000000,161.95,163.47,161.95,163.43,12325,0
+RTH.US,D,20230403,000000,164.14,164.49,163.67,164.49,10252,0
+RTH.US,D,20230404,000000,164.59,164.94,163.84,164.3396,14957,0
+RTH.US,D,20230405,000000,164.5,164.5,162.74,163.1,4318,0
+RTH.US,D,20230406,000000,161.828,163.125,161.8,163.08,2571,0
+RTH.US,D,20230410,000000,161.825,163.7004,161.825,163.7004,1504,0
+RTH.US,D,20230411,000000,163.08,163.94,163.08,163.37,2041,0
+RTH.US,D,20230412,000000,163,163,160.32,160.46,3984,0
+RTH.US,D,20230413,000000,161.44,162.7816,161.28,162.7816,3578,0
+RTH.US,D,20230414,000000,162.43,162.635,161.5009,162.25,2480,0
+RTH.US,D,20230417,000000,163.29,163.55,162.6,163.37,7529,0
+RTH.US,D,20230418,000000,163.94,163.97,163.38,163.97,4524,0
+RTH.US,D,20230419,000000,163.74,164.27,163.74,163.97,2201,0
+RTH.US,D,20230420,000000,163.59,165.18,163.59,164.78,2853,0
+RTH.US,D,20230421,000000,165.77,166.51,165.49,165.8786,6190,0
+RTH.US,D,20230424,000000,166.21,166.32,165.4201,166.27,3157,0
+RTH.US,D,20230425,000000,165.47,165.47,163.11,163.11,3153,0
+RTH.US,D,20230426,000000,163.83,163.83,162.56,162.8953,3728,0
+RTH.US,D,20230427,000000,163.9,166.06,163.9,166.06,2864,0
+RTH.US,D,20230428,000000,165.01,165.51,164.862,165.39,3871,0
+RTH.US,D,20230501,000000,164.4911,164.7299,163.84,163.8604,2767,0
+RTH.US,D,20230502,000000,162.9201,163.6,161.7065,163.6,15394,0
+RTH.US,D,20230503,000000,163.9605,164.23,162.72,162.76,16344,0
+RTH.US,D,20230504,000000,162.79,162.79,161.51,161.78,2471,0
+RTH.US,D,20230505,000000,162.7,164.4999,162.7,164.31,915,0
+RTH.US,D,20230508,000000,164.01,164.28,163.8779,164.18,2752,0
+RTH.US,D,20230509,000000,164.7861,165.324,164.7861,165.2978,1523,0
+RTH.US,D,20230510,000000,165.96,166.08,165.27,165.91,1638,0
+RTH.US,D,20230511,000000,165.96,167.03,165.96,167.03,2686,0
+RTH.US,D,20230512,000000,165.5801,166.24,165.5801,166.24,1237,0
+RTH.US,D,20230515,000000,165.895,166.99,165.895,166.99,6827,0
+RTH.US,D,20230516,000000,165.6091,166.9101,165.6091,165.87,1630,0
+RTH.US,D,20230517,000000,166.6,168.22,166.6,168.1827,2294,0
+RTH.US,D,20230518,000000,168.43,169.48,168.43,169.48,2044,0
+RTH.US,D,20230519,000000,169.24,169.24,167.3,167.74,2342,0
+RTH.US,D,20230522,000000,167.63,167.63,166.03,166.46,2098,0
+RTH.US,D,20230523,000000,165.23,166.44,164.59,164.96,4650,0
+RTH.US,D,20230524,000000,165.16,165.34,164.28,164.715,3417,0
+RTH.US,D,20230525,000000,163.91,163.91,162.54,162.54,3012,0
+RTH.US,D,20230526,000000,163.59,165.485,163.59,165.19,2058,0
+RTH.US,D,20230530,000000,164.45,164.65,163.79,164.49,3959,0
+RTH.US,D,20230531,000000,163.83,163.83,162.67,163.74,2573,0
+RTH.US,D,20230601,000000,163.25,164.62,162.68,163.95,4940,0
+RTH.US,D,20230602,000000,166.13,167.06,166.13,167.06,2407,0
+RTH.US,D,20230605,000000,166.78,167.19,166.74,167.11,10457,0
+RTH.US,D,20230606,000000,167.4921,167.94,167.4921,167.7,2441,0
+RTH.US,D,20230607,000000,167.77,167.77,165.91,165.91,1855,0
+RTH.US,D,20230608,000000,166.56,168.04,166.56,168.04,1913,0
+RTH.US,D,20230609,000000,167.51,167.66,167.31,167.31,2175,0
+RTH.US,D,20230612,000000,168.14,169.44,168.14,169.44,1866,0
+RTH.US,D,20230613,000000,170.61,170.8,170.0256,170.8,4948,0
+RTH.US,D,20230614,000000,170.47,170.855,169.21,170.36,23492,0
+RTH.US,D,20230615,000000,170.36,172.77,170.36,172.77,2311,0
+RTH.US,D,20230616,000000,173.1,173.1,171.25,171.25,6476,0
+RTH.US,D,20230620,000000,170.38,170.92,170.14,170.52,2176,0
+RTH.US,D,20230621,000000,170.5114,171.1064,170.35,170.35,3112,0
+RTH.US,D,20230622,000000,170.67,172.79,170.67,172.79,1326,0
+RTH.US,D,20230623,000000,172.258,172.45,171.74,171.89,1549,0
+RTH.US,D,20230626,000000,172.81,172.81,171.67,172.18,2911,0
+RTH.US,D,20230627,000000,172.5,173.69,172.32,173.27,11063,0
+RTH.US,D,20230628,000000,173.1699,173.1795,172.3477,172.53,1949,0
+RTH.US,D,20230629,000000,172.5167,172.5167,172.18,172.18,1371,0
+RTH.US,D,20230630,000000,173.35,174.7025,173.35,174.66,3220,0
+RTH.US,D,20230703,000000,174.6,175.26,174.46,174.91,2044,0
+RTH.US,D,20230705,000000,174.51,174.95,174.32,174.95,3983,0
+RTH.US,D,20230706,000000,173.315,173.315,172.59,172.59,1839,0
+RTH.US,D,20230707,000000,173.21,173.41,172.54,172.59,28202,0
+RTH.US,D,20230710,000000,172.41,173.3,172.41,173.3,2909,0
+RTH.US,D,20230711,000000,174.51,174.9,174.51,174.9,4730,0
+RTH.US,D,20230712,000000,176.51,176.51,176.04,176.04,1810,0
+RTH.US,D,20230713,000000,177.61,177.61,176.583,176.92,1563,0
+RTH.US,D,20230714,000000,176.56,176.97,176.55,176.55,2031,0
+RTH.US,D,20230717,000000,176.13,176.74,176.13,176.31,3482,0
+RTH.US,D,20230718,000000,176.06,176.39,175.64,176.2712,6324,0
+RTH.US,D,20230719,000000,177.64,177.8662,177.22,177.8662,1924,0
+RTH.US,D,20230720,000000,177.5377,177.63,177.09,177.19,3440,0
+RTH.US,D,20230721,000000,177.7,177.71,177.1,177.1,3862,0
+RTH.US,D,20230724,000000,177.29,178.129,177.29,178.1,1619,0
+RTH.US,D,20230725,000000,178.23,178.23,177.62,178.1722,5152,0
+RTH.US,D,20230726,000000,176.61,178.446,176.61,178.06,2763,0
+RTH.US,D,20230727,000000,179.49,179.49,177.11,177.25,3841,0
+RTH.US,D,20230728,000000,178.39,179.26,178.39,179.2482,1046,0
+RTH.US,D,20230731,000000,180,180.17,179.3,179.88,2816,0
+RTH.US,D,20230801,000000,179.63,179.63,178.52,178.67,4996,0
+RTH.US,D,20230802,000000,177.18,177.7774,177.18,177.23,1693,0
+RTH.US,D,20230803,000000,177.11,178.24,177.11,178.1,3313,0
+RTH.US,D,20230804,000000,181.2,181.3095,179.23,179.3523,2653,0
+RTH.US,D,20230807,000000,180.03,181,179.7995,181,3639,0
+RTH.US,D,20230808,000000,179.51,179.81,178.5129,179.68,3222,0
+RTH.US,D,20230809,000000,179.99,180.2999,179.03,179.38,6430,0
+RTH.US,D,20230810,000000,181.26,181.8599,179.9257,179.9257,4045,0
+RTH.US,D,20230811,000000,179.55,180.08,179.19,180.03,32022,0
+RTH.US,D,20230814,000000,179.95,180.68,179.8601,180.51,2195,0
+RTH.US,D,20230815,000000,180.4,180.4,178.61,178.78,7587,0
+RTH.US,D,20230816,000000,178.99,179.83,177.97,177.97,19507,0
+RTH.US,D,20230817,000000,177.4379,177.55,174.71,174.71,3665,0
+RTH.US,D,20230818,000000,173.85,175.65,173.85,175.17,7536,0
+RTH.US,D,20230821,000000,175.17,175.5012,174.7202,175.34,2093,0
+RTH.US,D,20230822,000000,175.42,175.42,174.1583,174.27,2831,0
+RTH.US,D,20230823,000000,174.24,175.55,174.24,175.35,19871,0
+RTH.US,D,20230824,000000,175.02,175.02,172.19,172.19,8579,0
+RTH.US,D,20230825,000000,172.0029,172.76,172.0029,172.76,3912,0
+RTH.US,D,20230828,000000,173.39,173.8,173.15,173.8,1386,0
+RTH.US,D,20230829,000000,174.1,175.88,174.1,175.88,21635,0
+RTH.US,D,20230830,000000,176.08,176.5495,176.02,176.42,8327,0
+RTH.US,D,20230831,000000,175.7,176.815,175.7,176.19,9863,0
+RTH.US,D,20230901,000000,177.12,177.59,176.05,176.29,6604,0
+RTH.US,D,20230905,000000,176.25,176.25,175,175,4034,0
+RTH.US,D,20230906,000000,174.49,175.18,174.3,174.3,7845,0
+RTH.US,D,20230907,000000,173.63,175.5868,173.63,175.56,2225,0
+RTH.US,D,20230908,000000,176,176.1623,175.8585,175.98,1894,0
+RTH.US,D,20230911,000000,176.12,177.7117,176.12,177.37,3227,0
+RTH.US,D,20230912,000000,177.0367,177.0367,176.6001,176.82,1139,0
+RTH.US,D,20230913,000000,176.95,177.5,176.8859,177.5,1616,0
+RTH.US,D,20230914,000000,177.9766,178.42,177.9766,178.04,944,0
+RTH.US,D,20230915,000000,176.51,176.51,175.76,175.81,1189,0
+RTH.US,D,20230918,000000,175.82,175.82,174.75,174.8,2620,0
+RTH.US,D,20230919,000000,173.33,174.0444,173.1485,174.0444,1399,0
+RTH.US,D,20230920,000000,174.6805,174.6805,173.41,173.41,2127,0
+RTH.US,D,20230921,000000,172.13,172.13,170.08,170.08,1634,0
+RTH.US,D,20230922,000000,170.79,170.905,169.67,169.67,1848,0
+RTH.US,D,20230925,000000,169.39,170.73,169.39,170.73,2187,0
+RTH.US,D,20230926,000000,169.46,169.46,167.25,167.25,6989,0
+RTH.US,D,20230927,000000,167.45,167.45,165.92,166.94,3093,0
+RTH.US,D,20230928,000000,166.88,167.95,166.88,167.95,2376,0
+RTH.US,D,20230929,000000,168.5718,168.81,167.66,167.87,4148,0
+RTH.US,D,20231002,000000,168,168.13,167.312,167.92,2490,0
+RTH.US,D,20231003,000000,166.86,166.86,164.5899,164.87,2493,0
+RTH.US,D,20231004,000000,165.72,166.35,165.1699,166.11,2323,0
+RTH.US,D,20231005,000000,166.32,166.32,165.03,165.93,1875,0
+RTH.US,D,20231006,000000,163,166.28,163,166.0146,2040,0
+RTH.US,D,20231009,000000,164.79,166.8749,164.79,166.8749,1065,0
+RTH.US,D,20231010,000000,167.12,169.6,167.12,168.6383,11678,0
+RTH.US,D,20231011,000000,169.4,169.48,167.9861,169.48,3436,0
+RTH.US,D,20231012,000000,169.0832,169.0832,167.4,168.2783,3290,0
+RTH.US,D,20231013,000000,168.35,168.383,167.81,168.15,3040,0
+RTH.US,D,20231016,000000,170.72,170.73,170.5258,170.5962,1145,0
+RTH.US,D,20231017,000000,169.41,170.5672,169.41,170.5672,1146,0
+RTH.US,D,20231018,000000,169.207,169.207,168.26,168.53,5709,0
+RTH.US,D,20231019,000000,167.9588,168.8396,166.9,166.9,1195,0
+RTH.US,D,20231020,000000,165.4155,165.73,164.9024,164.9024,2524,0
+RTH.US,D,20231023,000000,164,165.6893,164,164.7638,1777,0
+RTH.US,D,20231024,000000,165.7515,166.0036,165.2599,165.7624,2131,0
+RTH.US,D,20231025,000000,165.01,165.01,163.69,163.7553,52418,0
+RTH.US,D,20231026,000000,163.7238,164.1439,162.97,162.97,24781,0
+RTH.US,D,20231027,000000,164.72,165.3642,163.58,164.16,2383,0
+RTH.US,D,20231030,000000,165.5864,166.79,165.28,166.79,1445,0
+RTH.US,D,20231031,000000,166.88,167.89,166.88,167.89,6869,0
+RTH.US,D,20231101,000000,168.03,169.0494,167.845,168.97,2034,0
+RTH.US,D,20231102,000000,170,171,170,171,4791,0
+RTH.US,D,20231103,000000,172.26,173.3227,172.26,172.77,4999,0
+RTH.US,D,20231106,000000,172.75,173.27,172.75,173.27,1137,0
+RTH.US,D,20231107,000000,173.27,174.69,173.27,174.5036,2759,0
+RTH.US,D,20231108,000000,174.86,174.86,173.21,173.5044,4425,0
+RTH.US,D,20231109,000000,173.27,173.27,171.58,171.58,1876,0
+RTH.US,D,20231110,000000,171.9221,174.1567,171.9221,174.1567,2591,0
+RTH.US,D,20231113,000000,173.24,174.1694,173.24,173.83,1635,0
+RTH.US,D,20231114,000000,177.804,178.26,176.9,176.9,3202,0
+RTH.US,D,20231115,000000,179.247,179.247,178.5703,178.63,2375,0
+RTH.US,D,20231116,000000,175.99,175.99,174.81,175.13,5139,0
+RTH.US,D,20231117,000000,175.85,176.5199,175.84,176.46,4215,0
+RTH.US,D,20231120,000000,176.25,177.645,176.25,177.1998,2856,0
+RTH.US,D,20231121,000000,175.775,176.5459,175.53,176.4,2206,0
+RTH.US,D,20231122,000000,177.24,178.2612,177.24,178.0747,3566,0
+RTH.US,D,20231124,000000,178.25,178.8096,178.2442,178.8096,1060,0
+RTH.US,D,20231127,000000,179.08,179.64,178.8521,178.8521,53449,0
+RTH.US,D,20231128,000000,178.71,179.0491,178.0901,178.8751,1932,0
+RTH.US,D,20231129,000000,178.46,178.46,177.69,177.69,1604,0
+RTH.US,D,20231130,000000,177.5415,178.85,177.5415,178.85,2574,0
+RTH.US,D,20231201,000000,179.33,181,179.33,181,2478,0
+RTH.US,D,20231204,000000,180.8688,180.8688,180.3841,180.63,1751,0
+RTH.US,D,20231205,000000,179.87,181.5,179.87,181.08,3614,0
+RTH.US,D,20231206,000000,181.74,181.9586,181.41,181.4201,1957,0
+RTH.US,D,20231207,000000,182.02,182.48,182.0086,182.0086,3062,0
+RTH.US,D,20231208,000000,181.39,182.4103,181.39,182.01,4184,0
+RTH.US,D,20231211,000000,182,183.12,182,183.12,5420,0
+RTH.US,D,20231212,000000,183.065,183.77,182.84,183.77,1612,0
+RTH.US,D,20231213,000000,184.09,186.73,183.61,186.73,5920,0
+RTH.US,D,20231214,000000,186.93,186.93,185.235,185.26,7070,0
+RTH.US,D,20231215,000000,185.97,186.71,185.97,186.71,17276,0
+RTH.US,D,20231218,000000,185.09,186.5,185.09,186.27,2517,0
+RTH.US,D,20231219,000000,186.66,187.448,186.475,187.448,5877,0
+RTH.US,D,20231220,000000,186.38,187.64,185.27,185.27,5081,0
+RTH.US,D,20231221,000000,186.48,187.41,186.067,187.41,6533,0
+RTH.US,D,20231222,000000,187.44,187.8399,187.4167,187.66,1589,0
+RTH.US,D,20231226,000000,187.94,188.02,187.59,187.67,13050,0
+RTH.US,D,20231227,000000,187.61,188.2994,187.61,188.1,2812,0
+RTH.US,D,20231228,000000,188.3719,188.64,188.3652,188.64,2470,0
+RTH.US,D,20231229,000000,188.64,188.64,187.48,188.23,8271,0
+RTH.US,D,20240102,000000,187.95,188.6399,187.44,188.05,6525,0
+RTH.US,D,20240103,000000,187.77,187.77,185.87,185.89,6962,0
+RTH.US,D,20240104,000000,185.37,185.93,184.66,184.7425,7626,0
+RTH.US,D,20240105,000000,185.25,186.13,184.83,185.2506,8619,0
+RTH.US,D,20240108,000000,185.67,187.08,185.3836,187.08,2662,0
+RTH.US,D,20240109,000000,186.29,187.7,186.25,187.7,7382,0
+RTH.US,D,20240110,000000,188.37,189.5,188.37,189.4,7443,0
+RTH.US,D,20240111,000000,190,190,188.45,189.7925,4315,0
+RTH.US,D,20240112,000000,190.02,190.04,188.905,189.38,5556,0
+RTH.US,D,20240116,000000,189.21,189.68,188.85,189.68,3249,0
+RTH.US,D,20240117,000000,188.275,188.5,187.56,188.165,11341,0
+RTH.US,D,20240118,000000,188,189.13,187.58,189,7705,0
+RTH.US,D,20240119,000000,189.72,190.2201,188.372,190.16,6070,0
+RTH.US,D,20240122,000000,190.17,190.17,189.47,189.875,4059,0
+RTH.US,D,20240123,000000,190.3,190.3,188.8577,190.03,8514,0
+RTH.US,D,20240124,000000,189.8462,190.3,188.9708,188.9708,2272,0
+RTH.US,D,20240125,000000,189.52,190.3,188.58,190.3,3833,0
+RTH.US,D,20240126,000000,190.32,191.34,190.32,191.34,3933,0
+RTH.US,D,20240129,000000,191.418,192.33,190.969,192.08,2947,0
+RTH.US,D,20240130,000000,191.94,192.6884,191.84,192.38,2862,0
+RTH.US,D,20240131,000000,192.122,192.21,190.42,190.63,2607,0
+RTH.US,D,20240201,000000,191.48,194.31,191.4,194.31,4236,0
+RTH.US,D,20240202,000000,195.74,197.56,195.1855,197.19,5183,0
+RTH.US,D,20240205,000000,196.33,196.33,194.5601,196.26,3595,0
+RTH.US,D,20240206,000000,195.94,196.59,195.94,196.575,9334,0
+RTH.US,D,20240207,000000,197.59,198.54,197.59,198.5,3112,0
+RTH.US,D,20240208,000000,198.2,198.32,197.14,197.24,4154,0
+RTH.US,D,20240209,000000,198.28,199.0055,198.28,198.825,2480,0
+RTH.US,D,20240212,000000,199.256,199.4701,199.0401,199.33,3914,0
+RTH.US,D,20240213,000000,196.99,197.2148,195.83,196.73,3198,0
+RTH.US,D,20240214,000000,197.47,197.77,196.65,197.46,3718,0
+RTH.US,D,20240215,000000,198.12,198.59,197.61,198.59,8303,0
+RTH.US,D,20240216,000000,198,199.68,197.9009,198.85,8123,0
+RTH.US,D,20240220,000000,198.92,199.44,198.2,198.42,4392,0
+RTH.US,D,20240221,000000,198.61,199.4299,198.09,199.052,11857,0
+RTH.US,D,20240222,000000,200.764,202.32,200.5605,202.181,5240,0
+RTH.US,D,20240223,000000,202.89,203.7199,202.69,203.2122,5153,0
+RTH.US,D,20240226,000000,203.91,203.91,203.29,203.4122,4268,0
+RTH.US,D,20240227,000000,203.99,204.8036,203.99,204.8036,1923,0
+RTH.US,D,20240228,000000,204.62,205.1968,204.2389,204.85,10535,0
+RTH.US,D,20240229,000000,204.9007,205.61,204.6901,205.41,3854,0
+RTH.US,D,20240301,000000,205.79,206.465,205.79,206.465,1912,0
+RTH.US,D,20240304,000000,206.15,206.9599,205.77,205.77,3782,0
+RTH.US,D,20240305,000000,206.37,206.84,205.15,205.51,5561,0
+RTH.US,D,20240306,000000,207.03,207.7766,206.66,207.0497,5674,0
+RTH.US,D,20240307,000000,208.035,208.78,208.0199,208.5648,8470,0
+RTH.US,D,20240308,000000,207.89,207.89,206.22,206.4,6691,0
+RTH.US,D,20240311,000000,206.62,206.62,204.7,205.93,8828,0
+RTH.US,D,20240312,000000,206.28,208.585,206.2013,208.36,3966,0
+RTH.US,D,20240313,000000,208.05,209,207.91,208.4542,18718,0
+RTH.US,D,20240314,000000,209.23,209.23,207.51,208.7,5466,0
+RTH.US,D,20240315,000000,207.4,208.05,206.89,207.4,2780,0
+RTH.US,D,20240318,000000,207.83,207.83,207.418,207.47,4451,0
+RTH.US,D,20240319,000000,207.79,209.05,207.79,208.95,2680,0
+RTH.US,D,20240320,000000,209.225,210.86,209.19,210.86,4749,0
+RTH.US,D,20240321,000000,212.22,213.03,211.7619,212.29,9267,0
+RTH.US,D,20240322,000000,210.9827,210.9827,210.25,210.25,6952,0
+RTH.US,D,20240325,000000,210.5,210.52,209.14,209.21,7060,0
+RTH.US,D,20240326,000000,209.59,209.75,208.87,208.87,9929,0
+RTH.US,D,20240327,000000,209.57,210.75,209.57,210.75,7424,0
+RTH.US,D,20240328,000000,211.21,213.07,210.5562,211.04,6992,0
+RTH.US,D,20240401,000000,211.26,211.4,209.19,209.4364,7436,0
+RTH.US,D,20240402,000000,207.62,207.87,206.57,207.41,5404,0
+RTH.US,D,20240403,000000,206.88,207.0801,206.06,206.298,13314,0
+RTH.US,D,20240404,000000,206.76,206.8,203.97,204.08,3187,0
+RTH.US,D,20240405,000000,205.548,206.39,205.548,205.77,3185,0
+RTH.US,D,20240408,000000,206.13,206.13,205.48,205.48,7881,0
+RTH.US,D,20240409,000000,206.29,206.595,204.75,205.91,3477,0
+RTH.US,D,20240410,000000,203.21,204.73,203.21,204.73,2368,0
+RTH.US,D,20240411,000000,205.23,205.23,203.58,204.91,7843,0
+RTH.US,D,20240412,000000,203.14,203.6892,201.2952,201.69,4411,0
+RTH.US,D,20240415,000000,203.24,203.59,199.84,199.84,5823,0
+RTH.US,D,20240416,000000,199.84,200.1589,199.4,199.4,3104,0
+RTH.US,D,20240417,000000,200.783,200.7999,198.75,199.17,10713,0
+RTH.US,D,20240418,000000,199.382,200.37,198.62,198.72,3581,0
+RTH.US,D,20240419,000000,198.45,198.47,197.275,197.59,3492,0
+RTH.US,D,20240422,000000,199.46,200.4632,198.325,199.78,5457,0
+RTH.US,D,20240423,000000,200.44,200.56,199.8983,200.56,2154,0
+RTH.US,D,20240424,000000,200.12,200.12,199.18,199.62,2435,0
+RTH.US,D,20240425,000000,197.53,198.66,196.698,198.59,2019,0
+RTH.US,D,20240426,000000,200.7573,201.01,200.714,200.84,3034,0
+RTH.US,D,20240429,000000,201.46,201.46,200.125,200.95,2546,0
+RTH.US,D,20240430,000000,199.87,199.87,198.16,198.16,3980,0
+RTH.US,D,20240501,000000,197.98,198.2558,195.82,196.07,6557,0
+RTH.US,D,20240502,000000,196.975,199,196.975,198.74,2505,0
+RTH.US,D,20240503,000000,200.47,200.52,200.3,200.3,5421,0
+RTH.US,D,20240506,000000,200.5281,201.44,200.5281,201.44,1970,0
+RTH.US,D,20240507,000000,201.842,202.73,201.842,202.36,13722,0
+RTH.US,D,20240508,000000,201.7465,201.7465,201.35,201.35,1467,0
+RTH.US,D,20240509,000000,201.97,204.07,201.97,203.91,2052,0
+RTH.US,D,20240510,000000,204.83,204.83,203.19,203.55,3475,0
+RTH.US,D,20240513,000000,204.44,204.55,202.39,202.65,4749,0
+RTH.US,D,20240514,000000,202.13,202.43,201.16,202.25,27014,0
+RTH.US,D,20240515,000000,202.98,203.13,202.36,202.73,5063,0
+RTH.US,D,20240516,000000,204.45,204.66,203.67,203.67,3790,0
+RTH.US,D,20240517,000000,203.57,204.39,203.57,204.39,1478,0
+RTH.US,D,20240520,000000,204.2,204.2,202.38,202.55,1618,0
+RTH.US,D,20240521,000000,201.45,201.64,200.7,201.64,5174,0
+RTH.US,D,20240522,000000,201.445,201.445,199.6399,199.84,3059,0
+RTH.US,D,20240523,000000,199.27,199.27,198.15,198.17,3902,0
+RTH.US,D,20240524,000000,198.91,199.8253,198.91,199.22,3873,0
+RTH.US,D,20240528,000000,199.01,199.01,198.33,198.33,1735,0
+RTH.US,D,20240529,000000,196.84,198.0383,196.84,197.85,2272,0
+RTH.US,D,20240530,000000,198.2,199.595,198.2,198.9,13934,0
+RTH.US,D,20240531,000000,197.9132,200.62,197.8044,200.42,2932,0
+RTH.US,D,20240603,000000,200.46,200.78,199.7701,200.78,2943,0
+RTH.US,D,20240604,000000,199.96,201.41,199.96,201.41,3751,0
+RTH.US,D,20240605,000000,201.58,202.62,201.14,202.62,2286,0
+RTH.US,D,20240606,000000,202.61,203.64,202.61,203.64,4146,0
+RTH.US,D,20240607,000000,203.54,204.012,203,203.03,4274,0
+RTH.US,D,20240610,000000,203.55,204.42,203.55,204.42,3589,0
+RTH.US,D,20240611,000000,204.33,204.47,203.398,204.47,1748,0
+RTH.US,D,20240612,000000,205.43,205.6651,204.14,204.5,2658,0
+RTH.US,D,20240613,000000,203.8,204.23,203.57,204.23,5981,0
+RTH.US,D,20240614,000000,203.71,203.89,202.8112,203.89,4265,0
+RTH.US,D,20240617,000000,203.44,206.89,203.44,206.76,4423,0
+RTH.US,D,20240618,000000,207.2,207.33,206.72,207.33,4145,0
+RTH.US,D,20240620,000000,207.29,207.72,207.065,207.65,16703,0
+RTH.US,D,20240621,000000,208.11,208.58,208.11,208.58,7980,0
+RTH.US,D,20240624,000000,209.06,209.8037,208.28,208.28,5277,0
+RTH.US,D,20240625,000000,207.84,207.84,205.52,205.52,2876,0
+RTH.US,D,20240626,000000,205.46,207.36,205.435,207.36,3544,0
+RTH.US,D,20240627,000000,206.63,206.7617,206,206.61,2830,0
+RTH.US,D,20240628,000000,207.22,207.22,205.455,205.75,2968,0
+RTH.US,D,20240701,000000,205.62,205.62,204.1513,204.43,3039,0
+RTH.US,D,20240702,000000,203.675,205.73,203.675,205.73,2420,0
+RTH.US,D,20240703,000000,205.82,205.82,204.34,204.34,1129,0
+RTH.US,D,20240705,000000,204.89,206.36,204.659,206.36,2191,0
+RTH.US,D,20240708,000000,206.97,207.06,206.78,207.06,2184,0
+RTH.US,D,20240709,000000,206.6,207.154,206.6,206.8,3636,0
+RTH.US,D,20240710,000000,207.53,207.63,206.09,207.63,2817,0
+RTH.US,D,20240711,000000,208.38,208.38,207.1996,207.871,4147,0
+RTH.US,D,20240712,000000,208.37,209.75,208.08,208.73,3977,0
+RTH.US,D,20240715,000000,208.9,208.9,207.011,207.215,5481,0
+RTH.US,D,20240716,000000,208.935,210.09,208.935,210.09,4839,0
+RTH.US,D,20240717,000000,209.12,209.5202,208.6,209.5202,3482,0
+RTH.US,D,20240718,000000,209.4125,209.4125,206.24,206.266,22437,0
+RTH.US,D,20240719,000000,205.94,205.94,205.34,205.34,653,0
+RTH.US,D,20240722,000000,206.23,206.3201,205.98,206.3145,2823,0
+RTH.US,D,20240723,000000,207.33,207.33,206.56,206.56,4475,0
+RTH.US,D,20240724,000000,205.3,205.3,203.14,203.22,3119,0
+RTH.US,D,20240725,000000,203.97,204.4519,202.945,202.945,3996,0
+RTH.US,D,20240726,000000,203.71,205.79,203.71,205.2724,1640,0
+RTH.US,D,20240729,000000,205.149,206.07,205.149,205.8919,2690,0
+RTH.US,D,20240730,000000,206.9317,206.9317,205.77,206.7216,3444,0
+RTH.US,D,20240731,000000,208.1,208.39,208.1,208.3438,1258,0
+RTH.US,D,20240801,000000,207.0692,207.07,205.745,206.77,6495,0
+RTH.US,D,20240802,000000,202.46,202.46,200,201.77,7812,0
+RTH.US,D,20240805,000000,195.4,196.74,195.37,196.46,6559,0
+RTH.US,D,20240806,000000,196.94,200.59,196.94,197.93,2401,0
+RTH.US,D,20240807,000000,200.22,200.4522,196.3,196.3,2435,0
+RTH.US,D,20240808,000000,196.72,198.345,196.29,198.2,7277,0
+RTH.US,D,20240809,000000,197.514,198.83,197.514,198.83,1646,0
+RTH.US,D,20240812,000000,198.94,199.465,198.8436,198.87,1435,0
+RTH.US,D,20240813,000000,198.27,199.86,198.202,199.86,3848,0
+RTH.US,D,20240814,000000,199.86,200.8498,199.86,200.38,9516,0
+RTH.US,D,20240815,000000,205.7,206.04,204.845,205.79,6245,0
+RTH.US,D,20240816,000000,205.3,207.125,205.3,207.04,7667,0
+RTH.US,D,20240819,000000,207.123,207.68,207.04,207.67,14852,0
+RTH.US,D,20240820,000000,207.54,207.84,207.0915,207.81,3143,0
+RTH.US,D,20240821,000000,211.08,211.32,210.4705,210.91,5681,0
+RTH.US,D,20240822,000000,211.26,211.26,208.6223,209.07,3302,0
+RTH.US,D,20240823,000000,209.8066,210.33,209.265,210.33,3289,0
+RTH.US,D,20240826,000000,210.24,210.63,209.9658,210.38,1840,0
+RTH.US,D,20240827,000000,209.9,209.96,209.7476,209.7476,1937,0
+RTH.US,D,20240828,000000,209.8,209.8,208.4573,208.58,2060,0
+RTH.US,D,20240829,000000,208.75,208.75,207.3,207.38,5383,0
+RTH.US,D,20240830,000000,208.26,209.35,207.6,209.35,1855,0
+RTH.US,D,20240903,000000,208.77,209.58,208.64,208.64,2068,0
+RTH.US,D,20240904,000000,208.06,208.06,206.78,207.96,4189,0
+RTH.US,D,20240905,000000,208.47,208.47,205.79,207.1053,15367,0
+RTH.US,D,20240906,000000,204.6,204.6,204.16,204.16,1389,0
+RTH.US,D,20240909,000000,205.3907,206.6727,205.3907,206,1754,0
+RTH.US,D,20240910,000000,206.72,207.8,206.545,207.62,2247,0
+RTH.US,D,20240911,000000,204.97,208.8816,204.97,208.8816,1738,0
+RTH.US,D,20240912,000000,209.37,211.45,209.37,211.45,3005,0
+RTH.US,D,20240913,000000,212.77,213.34,212.73,212.8329,3856,0
+RTH.US,D,20240916,000000,212.95,213.42,212.36,212.7831,2653,0
+RTH.US,D,20240917,000000,213.26,213.3,211.81,211.81,1910,0
+RTH.US,D,20240918,000000,211.912,211.9633,211.34,211.7234,2748,0
+RTH.US,D,20240919,000000,214.79,214.79,213.0412,213.44,1713,0
+RTH.US,D,20240920,000000,212.86,213.3,212.6386,213.3,2399,0
+RTH.US,D,20240923,000000,213.675,214.98,213.675,214.86,2455,0
+RTH.US,D,20240924,000000,215.76,216.51,214.5746,216.51,3566,0
+RTH.US,D,20240925,000000,216.34,216.34,216.34,216.34,603,0
+RTH.US,D,20240926,000000,217.65,217.66,217.0209,217.66,3379,0
+RTH.US,D,20240927,000000,218.01,218.7899,217.6005,217.67,3043,0
+RTH.US,D,20240930,000000,218.79,219.22,217.32,218.18,4217,0
+RTH.US,D,20241001,000000,217.15,218.6157,217.15,218.36,1638,0
+RTH.US,D,20241002,000000,217.77,218.5701,217.73,217.73,3075,0
+RTH.US,D,20241003,000000,216.01,216.3,215.98,216.3,1284,0
+RTH.US,D,20241004,000000,217.9567,218.98,217.7706,218.98,4481,0
+RTH.US,D,20241007,000000,217.93,217.93,215.9653,216.41,2819,0
+RTH.US,D,20241008,000000,216.635,217.99,216.635,217.71,1840,0
+RTH.US,D,20241009,000000,219.1405,219.34,218.9972,219.34,1781,0
+RTH.US,D,20241010,000000,219.77,219.77,218.73,218.73,3459,0
+RTH.US,D,20241011,000000,219.21,220.63,219.21,220.26,2256,0
+RTH.US,D,20241014,000000,221,221.48,221,221.33,1102,0
+RTH.US,D,20241015,000000,220.5,221.97,220.48,220.86,3653,0
+RTH.US,D,20241016,000000,221.02,221.79,220.79,221.28,1666,0
+RTH.US,D,20241017,000000,220.025,220.61,220.01,220.01,1869,0
+RTH.US,D,20241018,000000,219.78,220.9,219.3382,220.5,2478,0
+RTH.US,D,20241021,000000,219.97,219.97,218.81,218.81,1451,0
+RTH.US,D,20241022,000000,217.74,218.75,217.74,218.14,2230,0
+RTH.US,D,20241023,000000,216.788,217.24,216.61,217.24,1344,0
+RTH.US,D,20241024,000000,217.41,217.4126,216.4301,216.89,2725,0
+RTH.US,D,20241025,000000,218.59,219.11,217.3,217.3,2189,0
+RTH.US,D,20241028,000000,218.39,218.81,218.15,218.15,4250,0
+RTH.US,D,20241029,000000,217.15,217.15,215.99,216.37,1972,0
+RTH.US,D,20241030,000000,216.62,216.62,215.62,215.62,1073,0
+RTH.US,D,20241031,000000,214.33,214.57,213.99,213.99,1685,0
+RTH.US,D,20241101,000000,218.04,218.5884,218.04,218.5734,2470,0
+RTH.US,D,20241104,000000,218.19,219.1812,218,218.17,2422,0
+RTH.US,D,20241105,000000,218.43,220.32,218.43,220.3064,3667,0
+RTH.US,D,20241106,000000,222.0202,223.58,222.0202,223.42,3986,0
+RTH.US,D,20241107,000000,225.97,227.5402,225.63,227.09,4376,0
+RTH.US,D,20241108,000000,227,227.7382,226.49,226.49,3855,0
+RTH.US,D,20241111,000000,227.825,228.05,227.06,227.06,5253,0
+RTH.US,D,20241112,000000,227.1,227.4399,226.62,226.62,2343,0
+RTH.US,D,20241113,000000,227.76,229.11,227.76,228.5,2273,0
+RTH.US,D,20241114,000000,228.4499,228.4499,225.75,225.75,2174,0
+RTH.US,D,20241115,000000,224.81,224.81,222.56,222.56,3823,0
+RTH.US,D,20241118,000000,223.76,224.4438,223.66,224.17,2150,0
+RTH.US,D,20241119,000000,224.21,224.22,223.7,223.91,4721,0
+RTH.US,D,20241120,000000,220.72,221.3,219.7607,221.3,3726,0
+RTH.US,D,20241121,000000,221.28,222.87,221.28,222.64,1627,0
+RTH.US,D,20241122,000000,224.36967,224.74,224.2,224.62,2152,0
+RTH.US,D,20241125,000000,226.97,228.39,226.97,228.39,25185,0
+RTH.US,D,20241126,000000,228.7,230.3115,228.405,230.01,4558,0
+RTH.US,D,20241127,000000,231.27,231.39,230.69,230.69,7475,0
+RTH.US,D,20241129,000000,231.88,232.7,231.3337,232.4,4355,0
+RTH.US,D,20241202,000000,233.28,233.28,232.2301,233.14,20226,0
+RTH.US,D,20241203,000000,232.78,234.055,232.54,234.0438,4033,0
+RTH.US,D,20241204,000000,233.73,234.96,233.73,234.75,3552,0
+RTH.US,D,20241205,000000,235.32,235.36,234.26,234.955,5167,0
+RTH.US,D,20241206,000000,236.42,238.71,236.42,238.58,4844,0
+RTH.US,D,20241209,000000,239.3984,240.2741,238.5271,238.91,4803,0
+RTH.US,D,20241210,000000,238.49,239.1378,237.77,237.79,4287,0
+RTH.US,D,20241211,000000,237.76,239.0217,237.6,237.6,5408,0
+RTH.US,D,20241212,000000,238.04,238.04,236.33,236.43,1756,0
+RTH.US,D,20241213,000000,235.77,236.36,235.33,235.33,3703,0
+RTH.US,D,20241216,000000,235.87,236.59,235.15,235.42,6325,0
+RTH.US,D,20241217,000000,234.17,234.17,233.18,233.18,3995,0
+RTH.US,D,20241218,000000,233.2,234.1351,227.77,227.77,8831,0
+RTH.US,D,20241219,000000,229.97,229.97,227.54,227.57,2066,0
+RTH.US,D,20241220,000000,225.66,229.66,225.66,228.68,2904,0
+RTH.US,D,20241223,000000,226.91,226.91,224.617,226.67,10217,0
+RTH.US,D,20241224,000000,227.67,229.27,227.67,229.27,2464,0
+RTH.US,D,20241226,000000,228.54,229.59,228.54,229.445,1918,0
+RTH.US,D,20241227,000000,226.5301,227.1,226.2,226.93,4967,0
+RTH.US,D,20241230,000000,225,225.19,223.76,223.99,4956,0
+RTH.US,D,20241231,000000,224.75,225.31,224,224.21,3861,0
+RTH.US,D,20250102,000000,224.84,226.17,222.58,223.59,10526,0
+RTH.US,D,20250103,000000,224.43,226.35,224.43,225.94,14934,0
+RTH.US,D,20250106,000000,227.35,228.9301,227.2915,227.88,5297,0
+RTH.US,D,20250107,000000,228.54,228.5442,225.31,225.79,5442,0
+RTH.US,D,20250108,000000,225.44,226.09,224.77,226.09,3792,0
+RTH.US,D,20250110,000000,225.92,227.14,225.92,226.21,4132,0
+RTH.US,D,20250113,000000,225.9,226.2765,224.5868,226.14,2777,0
+RTH.US,D,20250114,000000,227.24,227.24,225.3573,226.07,2471,0
+RTH.US,D,20250115,000000,228.65,228.915,227.1,227.675,3125,0
+RTH.US,D,20250116,000000,227.09,227.86,226.0788,227.42,3367,0
+RTH.US,D,20250117,000000,230.36,230.91,229.755,230.91,14256,0
+RTH.US,D,20250121,000000,232.16,233.892,232.16,233.7729,4856,0
+RTH.US,D,20250122,000000,234.65,234.65,233.15,234.42,5606,0
+RTH.US,D,20250123,000000,233.8631,235.69,233.8631,235.61,5457,0
+RTH.US,D,20250124,000000,235.71,236.75,235.71,236.75,3021,0
+RTH.US,D,20250127,000000,235.43,240.43,235.43,240.43,5553,0
+RTH.US,D,20250128,000000,240.04,240.46,239.7355,239.92,7812,0
+RTH.US,D,20250129,000000,240.21,240.8319,239.41,239.41,6226,0
+RTH.US,D,20250130,000000,239.77,241.78,239.77,241.17,6185,0
+RTH.US,D,20250131,000000,241.45,241.6123,239.3443,239.63,3734,0
+RTH.US,D,20250203,000000,235.25,240.16,235.25,239.73,4956,0
+RTH.US,D,20250204,000000,240.2617,242.6,240.2617,242.36,6274,0
+RTH.US,D,20250205,000000,242.04,242.04,241.335,241.945,4961,0
+RTH.US,D,20250206,000000,242.93,242.93,241.14,241.84,4245,0
+RTH.US,D,20250207,000000,240.94,240.94,237.35,237.35,4897,0
+RTH.US,D,20250210,000000,239.7,240.47,238.65,240.425,8031,0
+RTH.US,D,20250211,000000,239.39,240.2593,239.39,240.2593,1815,0
+RTH.US,D,20250212,000000,239.75,240.1659,238.97,239.53,2369,0
+RTH.US,D,20250213,000000,239.975,242.11,239.975,241.8,5316,0
+RTH.US,D,20250214,000000,242.57,242.57,240.47,240.47,3374,0
+RTH.US,D,20250218,000000,239.64,239.64,237.95,239.18,8141,0
+RTH.US,D,20250219,000000,238.2175,239.09,238.1715,239.09,8468,0
+RTH.US,D,20250220,000000,237.17,237.17,235.72,236.16,6226,0
+RTH.US,D,20250221,000000,235.44,235.545,232.28,232.89,4914,0
+RTH.US,D,20250224,000000,232.29,232.29,230.8553,232.18,3600,0
+RTH.US,D,20250225,000000,231.48,235.33,231.48,235.33,2830,0
+RTH.US,D,20250226,000000,237.26,237.62,234.4389,235,10148,0
+RTH.US,D,20250227,000000,235.5499,235.78,233.6,233.6,4154,0
+RTH.US,D,20250228,000000,234.2519,236.45,233.58,236.45,4188,0
+RTH.US,D,20250303,000000,237.26,237.26,232.3299,232.55,7313,0
+RTH.US,D,20250304,000000,230.45,232.95,229.02,229.91,21185,0
+RTH.US,D,20250305,000000,230.8066,233.36,230.49,233.36,2446,0
+RTH.US,D,20250306,000000,231.691,232.6776,230.06,230.41,4478,0
+RTH.US,D,20250307,000000,228.99,229.2958,224.5984,228.52,10260,0
+RTH.US,D,20250310,000000,225.51,227.498,223.63,225.17,9152,0
+RTH.US,D,20250311,000000,225.05,225.05,222.26,222.84,4051,0
+RTH.US,D,20250312,000000,222.99,223.16,220.32,220.32,5430,0
+RTH.US,D,20250313,000000,218.61,218.75,216.78,217.62,4159,0
+RTH.US,D,20250314,000000,219.67,220.59,218.775,220.26,7980,0
+RTH.US,D,20250317,000000,220.26,223.39,220.26,223.38,3177,0
+RTH.US,D,20250318,000000,222.24,222.24,220.71,221.2,5102,0
+RTH.US,D,20250319,000000,221.706,222.91,220.74,222.91,4691,0
+RTH.US,D,20250320,000000,220.9,223.81,220.9,221.61,2877,0
+RTH.US,D,20250321,000000,220.5,221.96,220.5,221.96,2847,0
+RTH.US,D,20250324,000000,224.04,227.18,224.04,227.18,3639,0
+RTH.US,D,20250325,000000,226.97,227.21,225.78,226,2190,0
+RTH.US,D,20250326,000000,225.6534,226.19,225.5994,226.19,4184,0
+RTH.US,D,20250327,000000,225.89,228.6056,225.89,228.35,1962,0
+RTH.US,D,20250328,000000,226.09,226.09,223.1,223.23,12171,0
+RTH.US,D,20250331,000000,223.07,226.18,222.76,225.77,8375,0
+RTH.US,D,20250401,000000,225.21,227.32,224.4501,226.44,13759,0
+RTH.US,D,20250402,000000,224.75,230.46,224.75,229.63,9877,0
+RTH.US,D,20250403,000000,219.26,224,219.26,221.93,6961,0
+RTH.US,D,20250404,000000,215.57,221.52,213.91,214,11146,0
+RTH.US,D,20250407,000000,206.98,215,206.24,211.46,20983,0
+RTH.US,D,20250408,000000,217.59,219.44,206.41,208.91,25950,0
+RTH.US,D,20250409,000000,207.12,222.71,207.12,222.44,8430,0
+RTH.US,D,20250410,000000,221.53,222.75,215.6,220.71,17121,0
+RTH.US,D,20250411,000000,219.8048,223.5511,217.8048,223.36,14401,0
+RTH.US,D,20250414,000000,225.66,226.02,224.215,225,12800,0
+RTH.US,D,20250415,000000,225.55,225.55,222.57,222.57,3175,0
+RTH.US,D,20250416,000000,221.67,222,217.04,218.585,7549,0
+RTH.US,D,20250417,000000,218.32,221.88,218.32,221.21,5286,0
+RTH.US,D,20250421,000000,219.55,219.6701,214.09,216.2,3270,0
+RTH.US,D,20250422,000000,218.59,222.05,218.59,221.5,4380,0
+RTH.US,D,20250423,000000,226.21,226.7596,222.05,222.645,4707,0
+RTH.US,D,20250424,000000,221.89,224.16,221.89,224.16,2639,0
+RTH.US,D,20250425,000000,224.33,224.93,223.4785,224.93,1624,0
+RTH.US,D,20250428,000000,224.91,226.1575,224.5595,224.75,2878,0
+RTH.US,D,20250429,000000,224.245,226.69,224.245,226.21,2284,0
+RTH.US,D,20250430,000000,224.43,226.84,223.18,226.84,10341,0
+RTH.US,D,20250501,000000,228.97,229.62,228.42,228.47,5941,0
+RTH.US,D,20250502,000000,230.27,230.79,229.97,229.97,4562,0
+RTH.US,D,20250505,000000,228.96,230.46,228.7124,229.09,3000,0
+RTH.US,D,20250506,000000,227.89,229.3464,227.83548,228.19,4464,0
+RTH.US,D,20250507,000000,229.765,230.6897,229.765,229.87,3773,0
+RTH.US,D,20250508,000000,231.25,231.97,230.21,230.21,2568,0
+RTH.US,D,20250509,000000,230.41,230.41,228.4901,229.49,2840,0
+RTH.US,D,20250512,000000,234.36,235.7,233.32,235.42,17145,0
+RTH.US,D,20250513,000000,235.93,236.4071,234.04,234.04,4710,0
+RTH.US,D,20250514,000000,234.02,234.3822,233.37,233.37,3167,0
+RTH.US,D,20250515,000000,231.28,234.9,230.87,234.79,3096,0
+RTH.US,D,20250516,000000,235.26,237.36,235.26,237.36,2465,0
+RTH.US,D,20250519,000000,234.55,238.66,234.55,238.66,3131,0
+RTH.US,D,20250520,000000,238.7501,238.955,238.23,238.23,1600,0
+RTH.US,D,20250521,000000,235.62,235.62,233.8883,234.51,3235,0
+RTH.US,D,20250522,000000,233.735,234.94467,233.5,233.6075,4610,0
+RTH.US,D,20250523,000000,230.74,232.23,230.3997,232.02,3764,0
+RTH.US,D,20250527,000000,233.3,234.39,233.3,234.39,2005,0
+RTH.US,D,20250528,000000,234.9775,234.9775,233.13,233.13,4882,0
+RTH.US,D,20250529,000000,234.3,234.3,233.215,233.65,3087,0
+RTH.US,D,20250530,000000,232.67,235.65,232.67,234.89,1714,0
+RTH.US,D,20250602,000000,234.62,236.63,234.36,236.63,7540,0
+RTH.US,D,20250603,000000,237.629,238.34,237.629,238.1341,3237,0
+RTH.US,D,20250604,000000,238.28,238.42,237.5718,237.5718,4455,0
+RTH.US,D,20250605,000000,238.8,238.8,236.42,236.55,2078,0
+RTH.US,D,20250606,000000,237.72,237.72,236.335,237.26,4006,0
+RTH.US,D,20250609,000000,237.96,237.96,235.705,237.08,3559,0
+RTH.US,D,20250610,000000,236.7,237.32,236.7,237.32,2142,0
+RTH.US,D,20250611,000000,236.5805,236.5805,234.7,234.7,4881,0
+RTH.US,D,20250612,000000,233.83,235.33,233.83,235.33,1987,0
+RTH.US,D,20250613,000000,233.08,234.8642,232.87,232.87,8926,0
+RTH.US,D,20250616,000000,233.53,234.0644,233.53,233.65,2645,0
+RTH.US,D,20250617,000000,232.87,233.375,232.32,232.32,3926,0
+RTH.US,D,20250618,000000,233.29,233.7,232.16,232.21,13438,0
+RTH.US,D,20250620,000000,233.73,233.73,232.01,232.4,15287,0
+RTH.US,D,20250623,000000,232.49,235,232.49,235,2344,0
+RTH.US,D,20250624,000000,236.285,236.285,235.76,235.76,1113,0
+RTH.US,D,20250625,000000,236.0017,236.0017,233.9,234.33,2394,0
+RTH.US,D,20250626,000000,234.27,235.41,234.27,235.16,2735,0
+RTH.US,D,20250627,000000,237.0489,238.3256,237.0489,238.31,2208,0
+RTH.US,D,20250630,000000,237.55,238.76,237.34,238.66,6457,0
+RTH.US,D,20250701,000000,239,240.82,239,240.34,3747,0
+RTH.US,D,20250702,000000,240.63,240.63,239,239,4022,0
+RTH.US,D,20250703,000000,239.88,240.955,239.61,240.82,2662,0
+RTH.US,D,20250707,000000,240.15,241.96,240.15,241.96,5412,0
+RTH.US,D,20250708,000000,240.56,240.56,239.28,239.54,4708,0
+RTH.US,D,20250709,000000,239.56,240.2,238.8715,240.2,4531,0
+RTH.US,D,20250710,000000,240.29,240.47,239.23,239.23,2834,0
+RTH.US,D,20250711,000000,239.24,239.24,238.25,238.66,3677,0
+RTH.US,D,20250714,000000,238.74,239.96,238.73,239.96,3651,0
+RTH.US,D,20250715,000000,239.3537,239.3537,237.56,237.56,4608,0
+RTH.US,D,20250716,000000,236.4,236.6021,236.2406,236.6021,3067,0
+RTH.US,D,20250717,000000,236.614,237.5589,236.463,237.3594,3653,0
+RTH.US,D,20250718,000000,237.94,237.94,237.63,237.87,2253,0
+RTH.US,D,20250721,000000,238.36,239.95,238.36,239.3379,3441,0
+RTH.US,D,20250722,000000,239.84,240.86,239.83,240.7653,5703,0
+RTH.US,D,20250723,000000,240.97,241.6208,240.7682,241.6208,3265,0
+RTH.US,D,20250724,000000,243.3,243.3,241.5,241.58,6797,0
+RTH.US,D,20250725,000000,242.0011,242.325,241.91,242.02,2512,0
+RTH.US,D,20250728,000000,242.18,242.97,241.64,241.8634,5773,0
+RTH.US,D,20250729,000000,242.66,242.66,241.6541,241.8365,4126,0
+RTH.US,D,20250730,000000,242.28,242.53,240.435,241.0966,5234,0
+RTH.US,D,20250731,000000,243.6,243.69,241.2303,241.2303,4723,0
+RTH.US,D,20250801,000000,237.755,238.3199,236.98,238.2048,6789,0
+RTH.US,D,20250804,000000,239,240.11,239,240.1002,3580,0
+RTH.US,D,20250805,000000,241.475,241.475,240.9838,240.9838,2772,0
+RTH.US,D,20250806,000000,241.15,245.8333,241.15,245.7048,6304,0
+RTH.US,D,20250807,000000,246.14,246.14,243.4598,244.7946,2588,0
+RTH.US,D,20250808,000000,245.2062,245.9508,245.2062,245.5199,5074,0
+RTH.US,D,20250811,000000,245.5,245.5,245.0005,245.2571,3215,0
+RTH.US,D,20250812,000000,244.73,246.0854,244.73,245.8845,4828,0
+RTH.US,D,20250813,000000,245.61,247.6656,245.61,247.6656,2873,0
+RTH.US,D,20250814,000000,247.68,248.455,247.3956,247.9314,3741,0
+RTH.US,D,20250815,000000,248.72,248.72,247.19,247.7223,7836,0
+RTH.US,D,20250818,000000,248.39,248.4703,248.14,248.4703,2561,0
+RTH.US,D,20250819,000000,249.4235,250.23,249.1185,249.2538,2104,0
+RTH.US,D,20250820,000000,249.12,249.62,248.7378,249.6143,3147,0
+RTH.US,D,20250821,000000,247.54,247.54,246.9493,246.9493,1426,0
+RTH.US,D,20250822,000000,248.93,249.7527,248.93,248.9746,11566,0
+RTH.US,D,20250825,000000,247.935,247.935,247.5176,247.5176,2656,0
+RTH.US,D,20250826,000000,247.4,247.9421,246.98,247.9421,5593,0
+RTH.US,D,20250827,000000,247.5,248.7773,247.5,248.7773,1359,0
+RTH.US,D,20250828,000000,247.77,248.9,247.77,248.8506,2767,0
+RTH.US,D,20250829,000000,249.02,249.02,247.4,248.0355,6486,0
+RTH.US,D,20250902,000000,246.09,248.1489,246.09,248.1331,4030,0
+RTH.US,D,20250903,000000,247.4,248.4319,247.4,248.4319,4512,0
+RTH.US,D,20250904,000000,251.78,252.4056,251.78,252.4056,2564,0
+RTH.US,D,20250905,000000,251.84,251.84,250.9036,251.3277,2628,0
+RTH.US,D,20250908,000000,251.91,253.2819,251.2529,253.2819,4511,0
+RTH.US,D,20250909,000000,253.29,253.9025,252.24,253.9025,2640,0
+RTH.US,D,20250910,000000,252.2826,252.2826,250.5861,250.5861,4005,0
+RTH.US,D,20250911,000000,251.4568,253.65,251.4568,253.6319,4537,0
+RTH.US,D,20250912,000000,253.6,253.6,252.37,252.7922,5558,0
+RTH.US,D,20250915,000000,253.41,253.41,251.97,252.0668,2561,0
+RTH.US,D,20250916,000000,253.0526,253.0526,252,252.1083,2925,0
+RTH.US,D,20250917,000000,252.47,252.85,251.9699,251.9699,2515,0
+RTH.US,D,20250918,000000,251.5069,252.8292,251.29,251.6819,3308,0
+RTH.US,D,20250919,000000,252.58,252.58,251.1239,251.1239,4670,0
+RTH.US,D,20250922,000000,250.16,250.16,248.8,249,7303,0
+RTH.US,D,20250923,000000,248.84,248.8824,248.45,248.7451,2442,0
+RTH.US,D,20250924,000000,250.4238,250.86,249.7405,249.8207,3288,0
+RTH.US,D,20250925,000000,248,248.1294,247.67,248.1294,3111,0
+RTH.US,D,20250926,000000,248.3,249.8105,248.3,249.7553,3587,0
+RTH.US,D,20250929,000000,250.18,251.0994,249.37,251.0994,3691,0
+RTH.US,D,20250930,000000,250.43,251.125,250.18,250.898,3851,0
+RTH.US,D,20251001,000000,249.94,250.285,249.1284,250.1711,3573,0
+RTH.US,D,20251002,000000,249.67,250.5652,248.741,250.2912,3578,0
+RTH.US,D,20251003,000000,250.78,250.78,247.9874,247.9874,3887,0
+RTH.US,D,20251006,000000,248.45,248.45,246.6,247.54,4916,0
+RTH.US,D,20251007,000000,247.02,247.0432,245.7508,247.0029,2900,0
+RTH.US,D,20251008,000000,247.0145,247.56,246.829,247.5396,3439,0
+RTH.US,D,20251009,000000,246.62,246.9027,245.95,246.9027,4413,0
+RTH.US,D,20251010,000000,247.53,247.7324,243.464,243.464,3400,0
+RTH.US,D,20251013,000000,244.6658,245.74,244.6658,245.5326,3308,0
+RTH.US,D,20251014,000000,243.9,248.0629,243.9,248.0629,1674,0
+RTH.US,D,20251015,000000,250.89,250.89,248.2013,249.2336,1830,0
+RTH.US,D,20251016,000000,245.93,246.63,245.93,246.3569,1690,0
+RTH.US,D,20251017,000000,247.4233,248.1077,246.815,248.1077,1563,0
+RTH.US,D,20251020,000000,248.05,248.8008,248.05,248.8008,1601,0
+RTH.US,D,20251021,000000,248.45,250.81,248.45,250.6917,11026,0
+RTH.US,D,20251022,000000,249.64,249.64,249.0471,249.0471,9542,0
+RTH.US,D,20251023,000000,248.5,249.32,248.38,249.2301,2041,0
+RTH.US,D,20251024,000000,250.87,250.87,249.685,249.685,2663,0
+RTH.US,D,20251027,000000,250.91,251.0932,250.44,251.0932,1789,0
+RTH.US,D,20251028,000000,251.16,252.18,250.72,250.9766,8680,0
+RTH.US,D,20251029,000000,250.91,250.91,248.06,248.0903,5356,0
+RTH.US,D,20251030,000000,246.17,248.9059,246.17,246.524,7965,0
+RTH.US,D,20251031,000000,251.2419,251.56,249.92,250.1867,2937,0
+RTH.US,D,20251103,000000,252,252.2878,250.67,252.2878,18575,0
+RTH.US,D,20251104,000000,250.89,253,250.89,252.6175,4166,0
+RTH.US,D,20251105,000000,252.33,254.475,251.84,253.0863,4177,0
+RTH.US,D,20251106,000000,250.93,250.93,249.64,250.2431,3916,0
+RTH.US,D,20251107,000000,249.95,252.3913,249.94,252.3913,2199,0
+RTH.US,D,20251110,000000,252.55,254.112,252.23,253.7952,3447,0
+RTH.US,D,20251111,000000,253.6,255.7399,253.6,255.1874,3823,0
+RTH.US,D,20251112,000000,255.21,255.21,253.92,253.9472,1906,0
+RTH.US,D,20251113,000000,253.66,254.25,251.7347,251.7347,3075,0
+RTH.US,D,20251114,000000,249.76,251.51,249.76,249.9332,2153,0
+RTH.US,D,20251117,000000,249.03,250.63,248.35,248.9867,4451,0
+RTH.US,D,20251118,000000,246.77,247.11,244.7554,244.7554,2937,0
+RTH.US,D,20251119,000000,245.4,245.4,242.88,243.9806,4499,0
+RTH.US,D,20251120,000000,246.92,247.33,243.59,243.6105,3120,0
+RTH.US,D,20251121,000000,245.02,248.67,245.02,247.88,2121,0
+RTH.US,D,20251124,000000,247.91,248.4102,247.22,247.3863,4415,0
+RTH.US,D,20251125,000000,247.66,252.88,247.66,252.7608,2646,0
+RTH.US,D,20251126,000000,252.66,256,252.66,254.78,6924,0
+RTH.US,D,20251128,000000,255.51,256.6,255.51,256.5948,1408,0
+RTH.US,D,20251201,000000,256.01,257.45,255.8286,255.8286,3259,0
+RTH.US,D,20251202,000000,256.94,256.94,254.05,254.6949,2447,0
+RTH.US,D,20251203,000000,255.1299,255.13,253.8315,253.8315,4162,0
+RTH.US,D,20251204,000000,253.68,253.8,251.91,253.2626,3184,0
+RTH.US,D,20251205,000000,254.8981,255.08,254.32,254.5016,4217,0
+RTH.US,D,20251208,000000,255.34,255.34,253.047,253.047,2273,0
+RTH.US,D,20251209,000000,253.43,253.43,252.38,252.5221,2359,0
+RTH.US,D,20251210,000000,252.75,254.39,252.57,254.2006,1918,0
+RTH.US,D,20251211,000000,254.3,256.1409,254.3,256.1409,6766,0
+RTH.US,D,20251212,000000,256.79,256.79,255.21,255.5628,4403,0
+RTH.US,D,20251215,000000,256.21,256.21,254.695,254.9816,2357,0
+RTH.US,D,20251216,000000,254.38,254.38,252.7431,253.1472,11500,0
+RTH.US,D,20251217,000000,253.53,253.8525,253.0123,253.0123,2640,0
+RTH.US,D,20251218,000000,255.0725,256.27,253.86,254.116,4219,0
+RTH.US,D,20251219,000000,253.87,254.035,252.8079,252.8976,5256,0
+RTH.US,D,20251222,000000,250.82,250.82,249.7,250.1108,12727,0
+RTH.US,D,20251223,000000,250,250.75,249.74,250.4557,3666,0
+RTH.US,D,20251224,000000,250.65,252.19,250.65,252.0964,1687,0
+RTH.US,D,20251226,000000,252.25,252.61,252.04,252.5676,2529,0
+RTH.US,D,20251229,000000,252.53,252.53,251.5194,251.8402,4008,0
+RTH.US,D,20251230,000000,251.028,251.5,250.825,251.2259,8701,0
+RTH.US,D,20251231,000000,250.76,250.76,249.5012,249.5012,1291,0
+RTH.US,D,20260102,000000,250.18,250.18,248.3334,249.3669,4403,0
+RTH.US,D,20260105,000000,249.3,252.44,249.3,252.44,13629,0
+RTH.US,D,20260106,000000,251.3,256.69,251.3,256.0437,5741,0
+RTH.US,D,20260107,000000,256.16,257.02,255.15,255.15,1737,0
+RTH.US,D,20260108,000000,255,259.2,255,258.7,3371,0
+RTH.US,D,20260109,000000,258.27,261.2899,258.27,261.0885,4003,0
+RTH.US,D,20260112,000000,261.42,263.815,261.42,263.6713,2998,0
+RTH.US,D,20260113,000000,264.21,264.4511,263.55,264.4511,2061,0
+RTH.US,D,20260114,000000,263.52,263.925,262.72,262.963,1845,0
+RTH.US,D,20260115,000000,263.89,264.63,263.35,264.2751,2379,0
+RTH.US,D,20260116,000000,264.01,264.5,263.075,264.379,9825,0
+RTH.US,D,20260120,000000,261.77,262.47,260.0199,260.5185,6310,0
+RTH.US,D,20260121,000000,261.17,264,260.72,263.7638,11783,0
+RTH.US,D,20260122,000000,264.15,264.93,263.22,263.7435,3896,0
+RTH.US,D,20260123,000000,264.0701,265.5885,264.0701,265.5165,4867,0
+RTH.US,D,20260126,000000,266.04,266.95,265.17,265.19,7093,0
+RTH.US,D,20260127,000000,264.24,264.47,262.68,264.1,4130,0
+RTH.US,D,20260128,000000,264.37,264.37,259.92,261.5097,6318,0
+RTH.US,D,20260129,000000,261.31,261.31,259.2,260.3639,4231,0
+RTH.US,D,20260130,000000,259.21,260.67,258.88,260.5379,2033,0
+RTH.US,D,20260202,000000,260.14,265.25,260.14,265.1559,8382,0
+RTH.US,D,20260203,000000,265.02,267,265.02,266.511,5210,0
+RTH.US,D,20260204,000000,266.58,266.58,264.4525,264.4525,2958,0
+RTH.US,D,20260205,000000,263.36,265.485,263.36,263.8781,3471,0
+RTH.US,D,20260206,000000,260.09,264.99,260.09,264.9042,7149,0
+RTH.US,D,20260209,000000,264.58,264.6612,262.875,263.6164,4064,0
+RTH.US,D,20260210,000000,263.58,264.29,261.15,261.2156,3100,0
+RTH.US,D,20260211,000000,261.96,262.11,260.59,262.1086,3932,0
+RTH.US,D,20260212,000000,262.42,264.3,261.46,261.6294,3889,0
+RTH.US,D,20260213,000000,261.53,264.745,261.485,263.8676,2955,0
+RTH.US,D,20260217,000000,264.1,264.405,260.77,262.0262,15324,0
+RTH.US,D,20260218,000000,262.5,263.82,261.439,262.46,4950,0
diff --git a/daily/us/nasdaq etfs/sdsi.us.txt b/daily/us/nasdaq etfs/sdsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4411d2190f7be19dcf9d24f07acc62bf918db77
--- /dev/null
+++ b/daily/us/nasdaq etfs/sdsi.us.txt	
@@ -0,0 +1,837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDSI.US,D,20221014,000000,50.0078,50.0078,49.9915,49.9915,101,0
+SDSI.US,D,20221017,000000,50.14,50.14,50.075,50.075,402,0
+SDSI.US,D,20221018,000000,50.19,50.19,50.135,50.135,402,0
+SDSI.US,D,20221019,000000,50.04,50.04,50.04,50.04,70,0
+SDSI.US,D,20221020,000000,49.97,49.97,49.97,49.97,205,0
+SDSI.US,D,20221021,000000,50.099,50.099,50.09,50.09,100,0
+SDSI.US,D,20221024,000000,50.099,50.105,50.089,50.105,300,0
+SDSI.US,D,20221025,000000,50.175,50.175,50.175,50.175,17,0
+SDSI.US,D,20221026,000000,50.23,50.23,50.23,50.23,17,0
+SDSI.US,D,20221027,000000,50.315,50.315,50.315,50.315,1,0
+SDSI.US,D,20221028,000000,50.35,50.35,50.34,50.34,2031,0
+SDSI.US,D,20221031,000000,50.2106,50.2106,50.2106,50.2106,17,0
+SDSI.US,D,20221101,000000,50.115,50.115,50.115,50.115,17,0
+SDSI.US,D,20221102,000000,50.1296,50.1296,50.065,50.065,229,0
+SDSI.US,D,20221103,000000,49.97,49.97,49.97,49.97,17,0
+SDSI.US,D,20221104,000000,50.11,50.11,50.03,50.075,13330,0
+SDSI.US,D,20221107,000000,50.059,50.06,50.0312,50.045,1131,0
+SDSI.US,D,20221108,000000,50.12,50.13,50.0909,50.105,2644,0
+SDSI.US,D,20221109,000000,50.12,50.12,50.12,50.12,17,0
+SDSI.US,D,20221110,000000,50.485,50.485,50.485,50.485,17,0
+SDSI.US,D,20221111,000000,50.489,50.51,50.4642,50.51,400,0
+SDSI.US,D,20221114,000000,50.44,50.44,50.435,50.435,192615,0
+SDSI.US,D,20221115,000000,50.59,50.59,50.59,50.59,90,0
+SDSI.US,D,20221116,000000,50.625,50.625,50.625,50.625,17,0
+SDSI.US,D,20221117,000000,50.57,50.57,50.5514,50.5514,100,0
+SDSI.US,D,20221118,000000,50.56,50.57,50.54,50.54,1485,0
+SDSI.US,D,20221121,000000,50.6,50.6,50.6,50.6,17,0
+SDSI.US,D,20221122,000000,50.635,50.635,50.635,50.635,17,0
+SDSI.US,D,20221123,000000,50.725,50.725,50.725,50.725,17,0
+SDSI.US,D,20221125,000000,50.74,50.74,50.74,50.74,2,0
+SDSI.US,D,20221128,000000,50.695,50.695,50.695,50.695,17,0
+SDSI.US,D,20221129,000000,50.71,50.71,50.71,50.71,1,0
+SDSI.US,D,20221130,000000,50.8299,50.8834,50.8299,50.8834,1251,0
+SDSI.US,D,20221201,000000,50.835,50.835,50.835,50.835,2,0
+SDSI.US,D,20221202,000000,50.865,50.865,50.865,50.865,2,0
+SDSI.US,D,20221205,000000,50.755,50.76,50.755,50.755,501,0
+SDSI.US,D,20221206,000000,50.78,50.78,50.76,50.76,546,0
+SDSI.US,D,20221208,000000,50.84,50.84,50.84,50.84,130,0
+SDSI.US,D,20221209,000000,50.91,50.91,50.8699,50.8699,119,0
+SDSI.US,D,20221212,000000,50.87,50.87,50.85,50.85,144,0
+SDSI.US,D,20221213,000000,51.01,51.01,50.98,50.98,109,0
+SDSI.US,D,20221214,000000,51.009,51.055,50.97,51.055,200,0
+SDSI.US,D,20221215,000000,50.82,50.83,50.82,50.8254,1108,0
+SDSI.US,D,20221216,000000,50.82,50.82,50.815,50.815,200,0
+SDSI.US,D,20221219,000000,50.78,50.78,50.78,50.78,102,0
+SDSI.US,D,20221220,000000,50.769,50.77,50.7455,50.7455,201,0
+SDSI.US,D,20221221,000000,50.825,50.825,50.825,50.825,1,0
+SDSI.US,D,20221222,000000,50.8586,50.8586,50.805,50.805,226,0
+SDSI.US,D,20221223,000000,50.785,50.785,50.785,50.785,24,0
+SDSI.US,D,20221227,000000,50.69,50.69,50.69,50.69,60,0
+SDSI.US,D,20221228,000000,50.67,50.67,50.65,50.65,200,0
+SDSI.US,D,20221229,000000,50.715,50.715,50.715,50.715,24,0
+SDSI.US,D,20221230,000000,50.69,50.69,50.69,50.69,24,0
+SDSI.US,D,20230103,000000,50.74,50.74,50.69,50.715,873,0
+SDSI.US,D,20230104,000000,50.785,50.785,50.785,50.785,24,0
+SDSI.US,D,20230105,000000,50.74,50.74,50.74,50.74,24,0
+SDSI.US,D,20230106,000000,50.955,50.955,50.955,50.955,32,0
+SDSI.US,D,20230109,000000,51.035,51.035,51.035,51.035,1,0
+SDSI.US,D,20230110,000000,51.02,51.04,51.0081,51.015,10218,0
+SDSI.US,D,20230111,000000,51.079,51.13,51.03,51.07,2167,0
+SDSI.US,D,20230112,000000,51.1575,51.29,51.1575,51.2078,5319,0
+SDSI.US,D,20230113,000000,51.2399,51.24,51.19,51.19,2720,0
+SDSI.US,D,20230117,000000,51.26,51.26,51.215,51.215,1384,0
+SDSI.US,D,20230118,000000,51.39,51.39,51.355,51.355,1052,0
+SDSI.US,D,20230119,000000,51.37,51.38,51.35,51.35,630,0
+SDSI.US,D,20230120,000000,51.38,51.38,51.3549,51.3549,910,0
+SDSI.US,D,20230123,000000,51.325,51.325,51.325,51.325,1,0
+SDSI.US,D,20230124,000000,51.3626,51.41,51.3626,51.3801,2704,0
+SDSI.US,D,20230125,000000,51.39,51.39,51.39,51.39,1,0
+SDSI.US,D,20230126,000000,51.41,51.41,51.41,51.41,1,0
+SDSI.US,D,20230127,000000,51.42,51.42,51.395,51.395,900,0
+SDSI.US,D,20230130,000000,51.36,51.37,51.345,51.345,1050,0
+SDSI.US,D,20230131,000000,51.4661,51.4661,51.4661,51.4661,360,0
+SDSI.US,D,20230201,000000,51.435,51.435,51.435,51.435,1,0
+SDSI.US,D,20230202,000000,51.48,51.48,51.48,51.48,15,0
+SDSI.US,D,20230203,000000,51.32,51.32,51.295,51.295,276,0
+SDSI.US,D,20230206,000000,51.24,51.25,51.185,51.185,9814,0
+SDSI.US,D,20230207,000000,51.21,51.21,51.21,51.21,21,0
+SDSI.US,D,20230208,000000,51.2,51.2,51.2,51.2,32,0
+SDSI.US,D,20230209,000000,51.21,51.225,51.17,51.17,2092,0
+SDSI.US,D,20230210,000000,51.135,51.135,51.135,51.135,1,0
+SDSI.US,D,20230213,000000,51.145,51.145,51.145,51.145,1,0
+SDSI.US,D,20230214,000000,51.21,51.21,51.0849,51.0849,1,0
+SDSI.US,D,20230215,000000,51.09,51.09,51.09,51.09,32,0
+SDSI.US,D,20230216,000000,51.105,51.105,51.105,51.105,200,0
+SDSI.US,D,20230217,000000,51.1092,51.1092,51.1,51.1,879,0
+SDSI.US,D,20230221,000000,51.03,51.03,51.025,51.025,328,0
+SDSI.US,D,20230222,000000,51.1,51.1,51.045,51.045,300,0
+SDSI.US,D,20230223,000000,51.09,51.09,51.08,51.08,405,0
+SDSI.US,D,20230224,000000,50.9751,50.9751,50.9751,50.9751,2,0
+SDSI.US,D,20230227,000000,51.04,51.05,51.04,51.05,305,0
+SDSI.US,D,20230228,000000,51.03,51.03,50.9901,51.015,780,0
+SDSI.US,D,20230301,000000,50.8,50.8,50.71,50.725,905,0
+SDSI.US,D,20230302,000000,50.7088,50.74,50.7088,50.74,1769,0
+SDSI.US,D,20230303,000000,50.78,50.83,50.78,50.83,825,0
+SDSI.US,D,20230306,000000,50.8596,50.8596,50.81,50.81,1438,0
+SDSI.US,D,20230307,000000,50.7382,50.7382,50.715,50.715,1377,0
+SDSI.US,D,20230308,000000,50.665,50.675,50.665,50.675,1647,0
+SDSI.US,D,20230309,000000,50.78,50.78,50.77,50.77,928,0
+SDSI.US,D,20230310,000000,50.935,50.95,50.935,50.95,100,0
+SDSI.US,D,20230313,000000,51.1703,51.18,51.03,51.03,806,0
+SDSI.US,D,20230314,000000,50.92,50.94,50.92,50.94,200,0
+SDSI.US,D,20230315,000000,51.0755,51.0755,51.0755,51.0755,6,0
+SDSI.US,D,20230316,000000,50.925,50.925,50.925,50.925,27,0
+SDSI.US,D,20230317,000000,51.0638,51.0638,51.0638,51.0638,1,0
+SDSI.US,D,20230320,000000,51,51.13,50.9443,50.9443,3838,0
+SDSI.US,D,20230321,000000,51.03,51.03,50.9469,50.9469,762,0
+SDSI.US,D,20230322,000000,51.13,51.13,51.13,51.13,27,0
+SDSI.US,D,20230323,000000,51.2007,51.2007,51.2007,51.2007,27,0
+SDSI.US,D,20230324,000000,51.26,51.27,51.225,51.225,569,0
+SDSI.US,D,20230327,000000,51.13,51.2,51.015,51.015,7300,0
+SDSI.US,D,20230328,000000,50.9847,51,50.9847,51,200,0
+SDSI.US,D,20230329,000000,51.04,51.25,51.0371,51.0399,15428,0
+SDSI.US,D,20230330,000000,51.0797,51.12,51.062,51.08,2400,0
+SDSI.US,D,20230331,000000,51.179,51.3,51.1491,51.2648,4939,0
+SDSI.US,D,20230403,000000,51.04,51.29,51.04,51.135,12807,0
+SDSI.US,D,20230404,000000,51.2193,51.36,51.2156,51.305,15138,0
+SDSI.US,D,20230405,000000,51.34,51.342,51.255,51.255,2417,0
+SDSI.US,D,20230406,000000,51.29,51.39,51.2599,51.265,9790,0
+SDSI.US,D,20230410,000000,51.06,51.13,51.06,51.06,2749,0
+SDSI.US,D,20230411,000000,51.09,51.16,51.089,51.0979,8589,0
+SDSI.US,D,20230412,000000,51.159,51.159,51.14,51.14,100,0
+SDSI.US,D,20230413,000000,51.235,51.24,51.2,51.2,781,0
+SDSI.US,D,20230414,000000,51.19,51.19,51.11,51.115,2141,0
+SDSI.US,D,20230417,000000,51.04,51.07,51.035,51.035,6979,0
+SDSI.US,D,20230418,000000,51.0732,51.11,51.0481,51.05,20977,0
+SDSI.US,D,20230419,000000,51.02,51.02,51.005,51.005,2024,0
+SDSI.US,D,20230420,000000,51.11,51.39,51.109,51.125,5562,0
+SDSI.US,D,20230421,000000,51.2,51.2,51.105,51.12,8821,0
+SDSI.US,D,20230424,000000,51.169,51.2799,51.16,51.18,13685,0
+SDSI.US,D,20230425,000000,51.3,51.36,51.3,51.3552,1543,0
+SDSI.US,D,20230426,000000,51.35,51.4799,51.31,51.31,3742,0
+SDSI.US,D,20230427,000000,51.23,51.39,51.225,51.225,4197,0
+SDSI.US,D,20230428,000000,51.26,51.2711,51.26,51.2711,124,0
+SDSI.US,D,20230501,000000,51.06,51.06,50.988,51.005,5011,0
+SDSI.US,D,20230502,000000,51.06,51.14,51.06,51.13,1677,0
+SDSI.US,D,20230503,000000,51.19,51.2788,51.18,51.2613,11672,0
+SDSI.US,D,20230504,000000,51.415,51.415,51.33,51.3308,2946,0
+SDSI.US,D,20230505,000000,51.1916,51.22,51.1916,51.21,565,0
+SDSI.US,D,20230508,000000,51.13,51.17,51.12,51.12,8833,0
+SDSI.US,D,20230509,000000,51.12,51.12,51.1,51.1,1904,0
+SDSI.US,D,20230510,000000,51.1,51.27,51.1,51.24,15761,0
+SDSI.US,D,20230511,000000,51.34,51.34,51.3018,51.305,4070,0
+SDSI.US,D,20230512,000000,51.19,51.19,51.19,51.19,49,0
+SDSI.US,D,20230515,000000,51.23,51.23,51.2,51.2,1777,0
+SDSI.US,D,20230516,000000,51.12,51.12,51.1,51.1,36543,0
+SDSI.US,D,20230517,000000,51.13,51.13,51.04,51.0446,6585,0
+SDSI.US,D,20230518,000000,50.99,51.009,50.945,50.945,2133,0
+SDSI.US,D,20230519,000000,50.985,51.06,50.9163,50.92,14035,0
+SDSI.US,D,20230522,000000,50.9699,50.9699,50.9069,50.9069,5372,0
+SDSI.US,D,20230523,000000,50.899,50.93,50.8899,50.915,5866,0
+SDSI.US,D,20230524,000000,50.9196,50.9196,50.8267,50.865,8298,0
+SDSI.US,D,20230525,000000,50.789,51.01,50.765,50.765,21904,0
+SDSI.US,D,20230526,000000,50.72,50.73,50.68,50.71,7088,0
+SDSI.US,D,20230530,000000,50.8117,50.86,50.8117,50.85,1433,0
+SDSI.US,D,20230531,000000,50.88,50.91,50.85,50.905,8625,0
+SDSI.US,D,20230601,000000,50.72,50.76,50.71,50.745,4495,0
+SDSI.US,D,20230602,000000,50.65,50.66,50.64,50.65,7126,0
+SDSI.US,D,20230605,000000,50.6499,50.6499,50.64,50.64,490,0
+SDSI.US,D,20230606,000000,50.6124,50.6124,50.61,50.61,1431,0
+SDSI.US,D,20230607,000000,50.5689,50.6,50.5689,50.57,996,0
+SDSI.US,D,20230608,000000,50.68,50.68,50.6698,50.6709,3031,0
+SDSI.US,D,20230609,000000,50.595,50.61,50.595,50.605,989,0
+SDSI.US,D,20230612,000000,50.64,50.65,50.64,50.6422,708,0
+SDSI.US,D,20230613,000000,50.68,50.68,50.55,50.55,190,0
+SDSI.US,D,20230614,000000,50.64,50.64,50.52,50.5457,10286,0
+SDSI.US,D,20230615,000000,50.632,50.65,50.632,50.65,3085,0
+SDSI.US,D,20230616,000000,50.585,50.585,50.585,50.585,20,0
+SDSI.US,D,20230620,000000,50.61,50.63,50.61,50.62,852,0
+SDSI.US,D,20230621,000000,50.57,50.64,50.57,50.625,3683,0
+SDSI.US,D,20230622,000000,50.58,50.58,50.55,50.5548,1820,0
+SDSI.US,D,20230623,000000,50.63,50.63,50.5899,50.5909,9805,0
+SDSI.US,D,20230626,000000,50.639,50.64,50.63,50.63,1119,0
+SDSI.US,D,20230627,000000,50.62,50.75,50.5717,50.5805,5537,0
+SDSI.US,D,20230628,000000,50.6392,50.69,50.6392,50.6823,1764,0
+SDSI.US,D,20230629,000000,50.5198,50.53,50.505,50.52,7667,0
+SDSI.US,D,20230630,000000,50.45,50.75,50.45,50.56,16536,0
+SDSI.US,D,20230703,000000,50.379,50.519,50.3186,50.3186,4482,0
+SDSI.US,D,20230705,000000,50.345,50.35,50.345,50.345,575,0
+SDSI.US,D,20230706,000000,50.24,50.24,50.23,50.23,1258,0
+SDSI.US,D,20230707,000000,50.315,50.33,50.275,50.275,3239,0
+SDSI.US,D,20230710,000000,50.32,50.389,50.32,50.37,620,0
+SDSI.US,D,20230711,000000,50.38,50.389,50.37,50.37,750,0
+SDSI.US,D,20230712,000000,50.549,50.55,50.5147,50.5147,1338,0
+SDSI.US,D,20230713,000000,50.6592,50.69,50.6592,50.69,1098,0
+SDSI.US,D,20230714,000000,50.625,50.625,50.565,50.565,8927,0
+SDSI.US,D,20230717,000000,50.589,50.605,50.589,50.605,2301,0
+SDSI.US,D,20230718,000000,50.649,50.6493,50.635,50.635,1588,0
+SDSI.US,D,20230719,000000,50.64,50.65,50.6392,50.6392,1357,0
+SDSI.US,D,20230720,000000,50.58,50.58,50.5755,50.5755,467,0
+SDSI.US,D,20230721,000000,50.59,50.61,50.59,50.5944,6895,0
+SDSI.US,D,20230724,000000,50.582,50.61,50.582,50.5835,4357,0
+SDSI.US,D,20230725,000000,50.56,50.565,50.56,50.565,527,0
+SDSI.US,D,20230726,000000,50.645,50.645,50.645,50.645,3,0
+SDSI.US,D,20230727,000000,50.57,50.57,50.23,50.4691,23060,0
+SDSI.US,D,20230728,000000,50.53,50.555,50.53,50.555,161,0
+SDSI.US,D,20230731,000000,50.56,50.61,50.56,50.5816,3037,0
+SDSI.US,D,20230801,000000,50.34,50.41,50.34,50.345,4323,0
+SDSI.US,D,20230802,000000,50.339,50.37,50.339,50.355,10942,0
+SDSI.US,D,20230803,000000,50.4,50.4291,50.4,50.4,5762,0
+SDSI.US,D,20230804,000000,50.545,50.5658,50.531,50.5658,1511,0
+SDSI.US,D,20230807,000000,50.58,50.5835,50.58,50.5835,354,0
+SDSI.US,D,20230808,000000,50.61,50.61,50.59,50.6,1517,0
+SDSI.US,D,20230809,000000,50.59,50.6,50.58,50.58,1535,0
+SDSI.US,D,20230810,000000,50.61,50.63,50.5436,50.5436,1898,0
+SDSI.US,D,20230811,000000,50.47,50.47,50.455,50.455,393,0
+SDSI.US,D,20230814,000000,50.39,50.42,50.39,50.41,1691,0
+SDSI.US,D,20230815,000000,50.4448,50.4448,50.4101,50.42,416,0
+SDSI.US,D,20230816,000000,50.43,50.43,50.409,50.409,524,0
+SDSI.US,D,20230817,000000,50.3819,50.4292,50.38,50.4292,709,0
+SDSI.US,D,20230818,000000,50.46,50.46,50.46,50.46,94,0
+SDSI.US,D,20230821,000000,50.4,50.43,50.39,50.405,6879,0
+SDSI.US,D,20230822,000000,50.39,50.39,50.3855,50.3855,332,0
+SDSI.US,D,20230823,000000,50.501,50.5194,50.4996,50.4996,1540,0
+SDSI.US,D,20230824,000000,50.4995,50.4995,50.4791,50.4791,1014,0
+SDSI.US,D,20230825,000000,50.4789,50.4789,50.4467,50.4467,3681,0
+SDSI.US,D,20230828,000000,50.485,50.485,50.485,50.485,40,0
+SDSI.US,D,20230829,000000,50.629,50.629,50.615,50.615,1266,0
+SDSI.US,D,20230830,000000,50.6386,50.65,50.625,50.625,4802,0
+SDSI.US,D,20230831,000000,50.6707,50.6707,50.6707,50.6707,76,0
+SDSI.US,D,20230901,000000,50.51,50.51,50.4256,50.4256,3257,0
+SDSI.US,D,20230905,000000,50.369,50.369,50.35,50.35,692,0
+SDSI.US,D,20230906,000000,50.3,50.3,50.2848,50.29,406,0
+SDSI.US,D,20230907,000000,50.37,50.4,50.37,50.3893,4682,0
+SDSI.US,D,20230908,000000,50.3812,50.3812,50.38,50.38,1304,0
+SDSI.US,D,20230911,000000,50.38,50.385,50.3799,50.385,201,0
+SDSI.US,D,20230912,000000,50.37,50.37,50.36,50.36,430,0
+SDSI.US,D,20230913,000000,50.42,50.43,50.4112,50.43,1101,0
+SDSI.US,D,20230914,000000,50.42,50.42,50.41,50.41,283,0
+SDSI.US,D,20230915,000000,50.3902,50.41,50.39,50.39,2856,0
+SDSI.US,D,20230918,000000,50.3999,50.4,50.3903,50.3903,1180,0
+SDSI.US,D,20230919,000000,50.3699,50.47,50.35,50.35,11314,0
+SDSI.US,D,20230920,000000,50.33,50.33,50.31,50.31,296,0
+SDSI.US,D,20230921,000000,50.34,50.34,50.3302,50.3302,100,0
+SDSI.US,D,20230922,000000,50.38,50.62,50.37,50.37,8071,0
+SDSI.US,D,20230925,000000,50.385,50.3891,50.3653,50.3653,5193,0
+SDSI.US,D,20230926,000000,50.34,50.36,50.34,50.34,942,0
+SDSI.US,D,20230927,000000,50.34,50.4,50.285,50.2931,12435,0
+SDSI.US,D,20230928,000000,50.34,50.39,50.32,50.3847,3101,0
+SDSI.US,D,20230929,000000,50.445,50.445,50.3835,50.3835,849,0
+SDSI.US,D,20231002,000000,50.02,50.04,50.01,50.02,2412,0
+SDSI.US,D,20231003,000000,50.01,50.01,49.965,49.965,7526,0
+SDSI.US,D,20231004,000000,50.02,50.12,50.02,50.08,16364,0
+SDSI.US,D,20231005,000000,50.13,50.13,50.125,50.125,380,0
+SDSI.US,D,20231006,000000,50.0301,50.0899,50.0301,50.07,2100,0
+SDSI.US,D,20231009,000000,50.25,50.25,50.2269,50.2269,593,0
+SDSI.US,D,20231010,000000,50.205,50.205,50.205,50.205,88,0
+SDSI.US,D,20231011,000000,50.21,50.23,50.205,50.205,859,0
+SDSI.US,D,20231012,000000,50.18,50.18,50.145,50.1504,1471,0
+SDSI.US,D,20231013,000000,50.1999,50.1999,50.14,50.14,2461,0
+SDSI.US,D,20231016,000000,50.1886,50.1886,50.13,50.13,958,0
+SDSI.US,D,20231017,000000,50.0089,50.0599,50.005,50.005,3532,0
+SDSI.US,D,20231018,000000,50.03,50.03,49.995,50.025,4874,0
+SDSI.US,D,20231019,000000,50.0431,50.0699,50.04,50.045,4309,0
+SDSI.US,D,20231020,000000,50.14,50.14,50.115,50.115,701,0
+SDSI.US,D,20231023,000000,50.17,50.17,50.135,50.135,1569,0
+SDSI.US,D,20231024,000000,50.1208,50.17,50.12,50.145,823,0
+SDSI.US,D,20231025,000000,50.09,50.09,50.09,50.09,98,0
+SDSI.US,D,20231026,000000,50.11,50.2093,50.11,50.185,1522,0
+SDSI.US,D,20231027,000000,50.17,50.21,50.1601,50.21,1846,0
+SDSI.US,D,20231030,000000,50.1746,50.18,50.1697,50.18,519,0
+SDSI.US,D,20231031,000000,50.2,50.2,50.1699,50.1699,217,0
+SDSI.US,D,20231101,000000,50.01,50.1,50.01,50.1,949,0
+SDSI.US,D,20231102,000000,50.08,50.16,50.08,50.13,843,0
+SDSI.US,D,20231103,000000,50.295,50.33,50.28,50.28,586,0
+SDSI.US,D,20231106,000000,50.18,50.18,50.18,50.18,98,0
+SDSI.US,D,20231107,000000,50.1631,50.3,50.1631,50.2,2566,0
+SDSI.US,D,20231108,000000,50.2,50.26,50.19,50.2554,12253,0
+SDSI.US,D,20231109,000000,50.18,50.18,50.18,50.18,3,0
+SDSI.US,D,20231110,000000,50.1799,50.1799,50.1,50.14,551,0
+SDSI.US,D,20231113,000000,50.165,50.165,50.165,50.165,50,0
+SDSI.US,D,20231114,000000,50.37,50.42,50.37,50.42,687,0
+SDSI.US,D,20231115,000000,50.28,50.3132,50.25,50.255,7579,0
+SDSI.US,D,20231116,000000,50.4245,50.4798,50.38,50.44,11312,0
+SDSI.US,D,20231117,000000,50.4174,50.4174,50.22,50.345,13149,0
+SDSI.US,D,20231120,000000,50.395,50.44,50.385,50.4,906,0
+SDSI.US,D,20231121,000000,50.49,50.49,50.4206,50.45,3639,0
+SDSI.US,D,20231122,000000,50.42,50.4767,50.42,50.4767,1074,0
+SDSI.US,D,20231124,000000,50.45,50.5,50.42,50.5,3277,0
+SDSI.US,D,20231127,000000,50.5,50.525,50.46,50.525,2592,0
+SDSI.US,D,20231128,000000,50.635,50.635,50.635,50.635,1,0
+SDSI.US,D,20231129,000000,50.71,50.76,50.54,50.7518,8851,0
+SDSI.US,D,20231130,000000,50.71,50.725,50.71,50.725,102,0
+SDSI.US,D,20231201,000000,50.5103,50.585,50.46,50.5763,36393,0
+SDSI.US,D,20231204,000000,50.4801,50.514,50.36,50.514,10381,0
+SDSI.US,D,20231205,000000,50.6,50.65,50.5352,50.5352,565,0
+SDSI.US,D,20231206,000000,50.5415,50.5415,50.45,50.505,4738,0
+SDSI.US,D,20231207,000000,50.6199,50.6199,50.5501,50.59,1800,0
+SDSI.US,D,20231208,000000,50.47,50.47,50.42,50.465,3495,0
+SDSI.US,D,20231211,000000,50.4414,50.4554,50.39,50.4554,6180,0
+SDSI.US,D,20231212,000000,50.39,50.495,50.39,50.495,2980,0
+SDSI.US,D,20231213,000000,50.77,50.805,50.77,50.805,100,0
+SDSI.US,D,20231214,000000,50.9,50.951,50.75,50.885,10948,0
+SDSI.US,D,20231215,000000,50.8719,50.8719,50.865,50.865,320,0
+SDSI.US,D,20231218,000000,50.5737,50.585,50.56,50.585,5509,0
+SDSI.US,D,20231219,000000,50.625,50.625,50.625,50.625,100,0
+SDSI.US,D,20231220,000000,50.7,50.7,50.695,50.695,287,0
+SDSI.US,D,20231221,000000,50.701,50.745,50.701,50.745,268,0
+SDSI.US,D,20231222,000000,50.775,50.775,50.775,50.775,70,0
+SDSI.US,D,20231226,000000,50.745,50.745,50.7,50.725,2757,0
+SDSI.US,D,20231227,000000,50.78,50.835,50.78,50.835,1817,0
+SDSI.US,D,20231228,000000,50.835,50.835,50.79,50.815,2334,0
+SDSI.US,D,20231229,000000,50.75,50.872,50.75,50.855,8194,0
+SDSI.US,D,20240102,000000,50.7972,50.83,50.7317,50.795,29012,0
+SDSI.US,D,20240103,000000,50.85,50.85,50.7608,50.8252,9136,0
+SDSI.US,D,20240104,000000,50.755,50.755,50.755,50.755,128,0
+SDSI.US,D,20240105,000000,50.72,50.74,50.72,50.74,1243,0
+SDSI.US,D,20240108,000000,50.8279,50.8499,50.78,50.795,6245,0
+SDSI.US,D,20240109,000000,50.7892,50.83,50.76,50.815,3213,0
+SDSI.US,D,20240110,000000,50.81,50.85,50.7801,50.82,2406,0
+SDSI.US,D,20240111,000000,50.89,50.96,50.89,50.96,2940,0
+SDSI.US,D,20240112,000000,51.11,51.115,51,51.045,11263,0
+SDSI.US,D,20240116,000000,50.975,51.0099,50.94,50.985,4331,0
+SDSI.US,D,20240117,000000,50.86,50.8871,50.86,50.8871,322,0
+SDSI.US,D,20240118,000000,50.9123,50.9699,50.85,50.925,7401,0
+SDSI.US,D,20240119,000000,50.9,50.9,50.9,50.9,129,0
+SDSI.US,D,20240122,000000,50.9419,50.9419,50.831,50.8706,11676,0
+SDSI.US,D,20240123,000000,50.88,50.9299,50.87,50.9299,2186,0
+SDSI.US,D,20240124,000000,50.93,50.9899,50.9,50.92,1837,0
+SDSI.US,D,20240125,000000,50.9848,51.0101,50.92,50.96,20383,0
+SDSI.US,D,20240126,000000,50.99,50.99,50.83,50.955,7390,0
+SDSI.US,D,20240129,000000,51.01,51.05,51.01,51.05,3746,0
+SDSI.US,D,20240130,000000,51.03,51.03,50.9804,51.02,2601,0
+SDSI.US,D,20240131,000000,51.1447,51.1447,51.1208,51.1208,279,0
+SDSI.US,D,20240201,000000,50.9899,50.9899,50.93,50.955,3650,0
+SDSI.US,D,20240202,000000,50.85,50.85,50.82,50.82,978,0
+SDSI.US,D,20240205,000000,50.8,50.8,50.6901,50.73,8689,0
+SDSI.US,D,20240206,000000,50.75,50.83,50.75,50.8,10327,0
+SDSI.US,D,20240207,000000,50.82,50.82,50.795,50.795,529,0
+SDSI.US,D,20240208,000000,50.76,50.7899,50.7015,50.755,2929,0
+SDSI.US,D,20240209,000000,50.74,50.7672,50.73,50.7672,1077,0
+SDSI.US,D,20240212,000000,50.77,50.8199,50.74,50.775,6334,0
+SDSI.US,D,20240213,000000,50.65,50.68,50.59,50.625,7897,0
+SDSI.US,D,20240214,000000,50.685,50.74,50.685,50.705,2633,0
+SDSI.US,D,20240215,000000,50.775,50.79,50.71,50.765,3692,0
+SDSI.US,D,20240216,000000,50.72,50.72,50.67,50.685,9799,0
+SDSI.US,D,20240220,000000,50.7869,50.7869,50.71,50.73,7926,0
+SDSI.US,D,20240221,000000,50.79,50.79,50.7349,50.7349,1881,0
+SDSI.US,D,20240222,000000,50.7,50.7598,50.7,50.72,2312,0
+SDSI.US,D,20240223,000000,50.71,50.7536,50.7,50.71,9928,0
+SDSI.US,D,20240226,000000,50.75,50.76,50.72,50.75,6849,0
+SDSI.US,D,20240227,000000,50.729,50.75,50.7,50.705,6686,0
+SDSI.US,D,20240228,000000,50.72,50.77,50.72,50.72,2068,0
+SDSI.US,D,20240229,000000,50.8097,50.89,50.7628,50.7628,16226,0
+SDSI.US,D,20240301,000000,50.6,50.71,50.51,50.6643,42842,0
+SDSI.US,D,20240304,000000,50.61,50.72,50.61,50.6363,13688,0
+SDSI.US,D,20240305,000000,50.68,50.75,50.68,50.7,38207,0
+SDSI.US,D,20240306,000000,50.6903,50.859,50.6903,50.715,30953,0
+SDSI.US,D,20240307,000000,50.722,50.795,50.722,50.795,9864,0
+SDSI.US,D,20240308,000000,50.8017,50.83,50.8,50.81,1451,0
+SDSI.US,D,20240311,000000,50.8265,50.84,50.825,50.825,2984,0
+SDSI.US,D,20240312,000000,50.82,50.87,50.81,50.8205,6303,0
+SDSI.US,D,20240313,000000,50.81,50.82,50.795,50.795,5140,0
+SDSI.US,D,20240314,000000,50.725,50.725,50.725,50.725,1,0
+SDSI.US,D,20240315,000000,50.6601,50.74,50.6601,50.705,850,0
+SDSI.US,D,20240318,000000,50.7172,50.74,50.7172,50.735,2668,0
+SDSI.US,D,20240319,000000,50.82,50.82,50.7797,50.79,5632,0
+SDSI.US,D,20240320,000000,50.82,50.9,50.82,50.88,2897,0
+SDSI.US,D,20240321,000000,50.88,50.892,50.88,50.89,1060,0
+SDSI.US,D,20240322,000000,50.97,50.97,50.915,50.915,3861,0
+SDSI.US,D,20240325,000000,50.9133,50.9133,50.905,50.91,870,0
+SDSI.US,D,20240326,000000,50.885,50.92,50.85,50.91,2200,0
+SDSI.US,D,20240327,000000,50.95,50.9741,50.95,50.9741,400,0
+SDSI.US,D,20240328,000000,50.945,50.945,50.945,50.945,2,0
+SDSI.US,D,20240401,000000,50.69,50.6955,50.62,50.655,5122,0
+SDSI.US,D,20240402,000000,50.66,50.71,50.66,50.68,691,0
+SDSI.US,D,20240403,000000,50.6788,50.715,50.6788,50.715,3976,0
+SDSI.US,D,20240404,000000,50.76,50.76,50.755,50.755,1090,0
+SDSI.US,D,20240405,000000,50.78,50.78,50.7,50.72,7292,0
+SDSI.US,D,20240408,000000,50.6867,50.72,50.68,50.6831,3302,0
+SDSI.US,D,20240409,000000,50.67,50.72,50.66,50.715,3456,0
+SDSI.US,D,20240410,000000,50.542,50.542,50.5091,50.5091,1085,0
+SDSI.US,D,20240411,000000,50.515,50.57,50.515,50.55,2034,0
+SDSI.US,D,20240412,000000,50.6095,50.6095,50.57,50.57,4973,0
+SDSI.US,D,20240415,000000,50.5139,50.555,50.5139,50.535,14238,0
+SDSI.US,D,20240416,000000,50.43,50.5289,50.43,50.4938,21233,0
+SDSI.US,D,20240417,000000,50.5055,50.5899,50.5055,50.58,2628,0
+SDSI.US,D,20240418,000000,50.58,50.59,50.5467,50.59,1769,0
+SDSI.US,D,20240419,000000,50.555,50.555,50.555,50.555,274,0
+SDSI.US,D,20240422,000000,50.615,50.62,50.615,50.62,2737,0
+SDSI.US,D,20240423,000000,50.6644,50.71,50.6644,50.69,1632,0
+SDSI.US,D,20240424,000000,50.625,50.645,50.625,50.645,227,0
+SDSI.US,D,20240425,000000,50.551,50.605,50.5508,50.5901,2898,0
+SDSI.US,D,20240426,000000,50.63,50.64,50.58,50.615,4162,0
+SDSI.US,D,20240429,000000,50.6804,50.72,50.65,50.69,935,0
+SDSI.US,D,20240430,000000,50.67,50.67,50.6462,50.6462,1093,0
+SDSI.US,D,20240501,000000,50.37,50.47,50.35,50.4631,1504,0
+SDSI.US,D,20240502,000000,50.495,50.58,50.495,50.58,302,0
+SDSI.US,D,20240503,000000,50.72,50.72,50.63,50.655,1224,0
+SDSI.US,D,20240506,000000,50.65,50.6778,50.65,50.675,1090,0
+SDSI.US,D,20240507,000000,50.73,50.73,50.695,50.7053,11590,0
+SDSI.US,D,20240508,000000,50.7,50.72,50.63,50.675,27225,0
+SDSI.US,D,20240509,000000,50.71,50.78,50.695,50.74,7229,0
+SDSI.US,D,20240510,000000,50.7098,50.73,50.695,50.705,13615,0
+SDSI.US,D,20240513,000000,50.69,50.69,50.69,50.69,2,0
+SDSI.US,D,20240514,000000,50.7208,50.79,50.6803,50.7534,4447,0
+SDSI.US,D,20240515,000000,50.87,50.89,50.8553,50.8553,1177,0
+SDSI.US,D,20240516,000000,50.76,50.87,50.76,50.83,5108,0
+SDSI.US,D,20240517,000000,50.805,50.81,50.79,50.8,916,0
+SDSI.US,D,20240520,000000,50.82,50.84,50.76,50.815,3787,0
+SDSI.US,D,20240521,000000,50.84,50.84,50.801,50.8272,1656,0
+SDSI.US,D,20240522,000000,50.81,50.81,50.7741,50.7741,730,0
+SDSI.US,D,20240523,000000,50.7353,50.7353,50.7353,50.7353,203,0
+SDSI.US,D,20240524,000000,50.7451,50.75,50.7451,50.75,412,0
+SDSI.US,D,20240528,000000,50.7656,50.7656,50.68,50.68,3143,0
+SDSI.US,D,20240529,000000,50.64,50.665,50.62,50.66,2996,0
+SDSI.US,D,20240530,000000,50.7488,50.77,50.7285,50.7285,1252,0
+SDSI.US,D,20240531,000000,50.805,50.8288,50.69,50.805,4179,0
+SDSI.US,D,20240603,000000,50.665,50.72,50.665,50.716,3509,0
+SDSI.US,D,20240604,000000,50.7299,50.7299,50.65,50.694,377880,0
+SDSI.US,D,20240605,000000,50.71,50.7699,50.71,50.755,1768,0
+SDSI.US,D,20240606,000000,50.77,50.86,50.765,50.79,4607,0
+SDSI.US,D,20240607,000000,50.65,50.71,50.65,50.6711,3708,0
+SDSI.US,D,20240610,000000,50.6476,50.7,50.645,50.667,4501,0
+SDSI.US,D,20240611,000000,50.68,50.84,50.675,50.74,15662,0
+SDSI.US,D,20240612,000000,50.9033,50.95,50.8381,50.8381,14432,0
+SDSI.US,D,20240613,000000,50.8675,50.97,50.8675,50.9007,12020,0
+SDSI.US,D,20240614,000000,50.8388,50.88,50.82,50.8609,3626,0
+SDSI.US,D,20240617,000000,50.83,50.89,50.805,50.8587,13470,0
+SDSI.US,D,20240618,000000,50.87,50.886,50.865,50.865,2480,0
+SDSI.US,D,20240620,000000,50.88,50.92,50.82,50.895,2651,0
+SDSI.US,D,20240621,000000,50.89,50.9111,50.885,50.905,2503,0
+SDSI.US,D,20240624,000000,50.885,50.895,50.8501,50.895,1622,0
+SDSI.US,D,20240625,000000,50.85,50.9289,50.85,50.905,2016,0
+SDSI.US,D,20240626,000000,50.865,50.865,50.865,50.865,234,0
+SDSI.US,D,20240627,000000,50.959,50.96,50.915,50.915,839,0
+SDSI.US,D,20240628,000000,50.9074,50.9074,50.9074,50.9074,259,0
+SDSI.US,D,20240701,000000,50.73,50.73,50.7,50.7,585,0
+SDSI.US,D,20240702,000000,50.776,50.79,50.745,50.7759,5834,0
+SDSI.US,D,20240703,000000,50.8,50.8799,50.8,50.8517,1905,0
+SDSI.US,D,20240705,000000,50.93,50.99,50.93,50.9601,1721,0
+SDSI.US,D,20240708,000000,50.9279,50.96,50.8703,50.905,7258,0
+SDSI.US,D,20240709,000000,50.82,50.935,50.82,50.935,8476,0
+SDSI.US,D,20240710,000000,50.97,51.05,50.891,50.97,6881,0
+SDSI.US,D,20240711,000000,51.06,51.08,51,51.065,4863,0
+SDSI.US,D,20240712,000000,51.105,51.17,51.105,51.15,1946,0
+SDSI.US,D,20240715,000000,51.16,51.17,51.06,51.13,7889,0
+SDSI.US,D,20240716,000000,51.09,51.176,51.09,51.155,4211,0
+SDSI.US,D,20240717,000000,51.15,51.155,51.15,51.155,2684,0
+SDSI.US,D,20240718,000000,51.13,51.2,51.13,51.165,4656,0
+SDSI.US,D,20240719,000000,51.14,51.16,51.09,51.125,789,0
+SDSI.US,D,20240722,000000,51.08,51.155,51.06,51.155,1596,0
+SDSI.US,D,20240723,000000,51.1488,51.3,51.12,51.17,4436,0
+SDSI.US,D,20240724,000000,51.17,51.26,51.17,51.185,2375,0
+SDSI.US,D,20240725,000000,51.1776,51.21,51.1776,51.185,805,0
+SDSI.US,D,20240726,000000,51.22,51.24,51.09,51.22,5040,0
+SDSI.US,D,20240729,000000,51.23,51.247,51.23,51.245,2367,0
+SDSI.US,D,20240730,000000,51.29,51.34,51.238,51.305,3845,0
+SDSI.US,D,20240731,000000,51.3593,51.395,51.3,51.395,4915,0
+SDSI.US,D,20240801,000000,51.22,51.3,51.1827,51.275,5777,0
+SDSI.US,D,20240802,000000,51.46,51.495,51.4402,51.495,3372,0
+SDSI.US,D,20240805,000000,51.47,51.63,51.44,51.475,5229,0
+SDSI.US,D,20240806,000000,51.42,51.42,51.29,51.325,8187,0
+SDSI.US,D,20240807,000000,51.38,51.41,51.21,51.345,5932,0
+SDSI.US,D,20240808,000000,51.32,51.32,51.285,51.305,1447,0
+SDSI.US,D,20240809,000000,51.41,51.41,51.3228,51.3256,3016,0
+SDSI.US,D,20240812,000000,51.37,51.37,51.345,51.37,1170,0
+SDSI.US,D,20240813,000000,51.47,51.549,51.438,51.51,3789,0
+SDSI.US,D,20240814,000000,51.51,51.5338,51.488,51.5,1025,0
+SDSI.US,D,20240815,000000,51.415,51.415,51.415,51.415,15,0
+SDSI.US,D,20240816,000000,51.4286,51.45,51.4286,51.45,1501,0
+SDSI.US,D,20240819,000000,51.445,51.49,51.41,51.455,5232,0
+SDSI.US,D,20240820,000000,51.492,51.505,51.46,51.505,1207,0
+SDSI.US,D,20240821,000000,51.56,51.605,51.56,51.605,484,0
+SDSI.US,D,20240822,000000,51.55,51.59,51.55,51.56,1689,0
+SDSI.US,D,20240823,000000,51.6001,51.625,51.6001,51.625,588,0
+SDSI.US,D,20240826,000000,51.6874,51.6874,51.62,51.655,2296,0
+SDSI.US,D,20240827,000000,51.655,51.67,51.6207,51.645,5997,0
+SDSI.US,D,20240828,000000,51.74,51.74,51.66,51.72,1384,0
+SDSI.US,D,20240829,000000,51.665,51.67,51.665,51.67,211,0
+SDSI.US,D,20240830,000000,51.675,51.675,51.675,51.675,1,0
+SDSI.US,D,20240903,000000,51.445,51.445,51.41,51.435,657,0
+SDSI.US,D,20240904,000000,51.51,51.6,51.478,51.565,1996,0
+SDSI.US,D,20240905,000000,51.62,51.648,51.56,51.61,3748,0
+SDSI.US,D,20240906,000000,51.7,51.72,51.6492,51.72,2188,0
+SDSI.US,D,20240909,000000,51.66,51.68,51.66,51.68,1493,0
+SDSI.US,D,20240910,000000,51.7267,51.77,51.72,51.77,1651,0
+SDSI.US,D,20240911,000000,51.77,51.84,51.77,51.79,33206,0
+SDSI.US,D,20240912,000000,51.76,51.81,51.7388,51.785,1381,0
+SDSI.US,D,20240913,000000,51.85,51.88,51.84,51.85,1593,0
+SDSI.US,D,20240916,000000,51.91,51.93,51.88,51.895,3956,0
+SDSI.US,D,20240917,000000,51.87,52.01,51.825,51.88,3032,0
+SDSI.US,D,20240918,000000,51.83,51.91,51.8024,51.845,3231,0
+SDSI.US,D,20240919,000000,51.89,51.91,51.89,51.9,849,0
+SDSI.US,D,20240920,000000,51.8559,51.9799,51.841,51.94,4904,0
+SDSI.US,D,20240923,000000,51.89,51.974,51.89,51.94,3850,0
+SDSI.US,D,20240924,000000,51.96,52,51.96,51.97,1833,0
+SDSI.US,D,20240925,000000,51.9362,51.9362,51.88,51.9,1089,0
+SDSI.US,D,20240926,000000,51.91,51.92,51.9,51.9,483,0
+SDSI.US,D,20240927,000000,51.94,51.975,51.94,51.975,1841,0
+SDSI.US,D,20240930,000000,51.89,51.99,51.89,51.895,2326,0
+SDSI.US,D,20241001,000000,51.61,51.699,51.61,51.665,2177,0
+SDSI.US,D,20241002,000000,51.68,51.71,51.648,51.71,2193,0
+SDSI.US,D,20241003,000000,51.62,51.63,51.6075,51.62,1767,0
+SDSI.US,D,20241004,000000,51.42,51.45,51.37,51.435,1929,0
+SDSI.US,D,20241007,000000,51.345,51.38,51.345,51.355,4903,0
+SDSI.US,D,20241008,000000,51.32,51.39,51.32,51.375,1468,0
+SDSI.US,D,20241009,000000,51.37,51.38,51.345,51.345,1762,0
+SDSI.US,D,20241010,000000,51.38,51.52,51.38,51.4804,7155,0
+SDSI.US,D,20241011,000000,51.3812,51.466,51.3812,51.46,1970,0
+SDSI.US,D,20241014,000000,51.41,51.41,51.34,51.385,842,0
+SDSI.US,D,20241015,000000,51.4496,51.5,51.4496,51.45,1486,0
+SDSI.US,D,20241016,000000,51.43,51.73,51.43,51.5432,17495,0
+SDSI.US,D,20241017,000000,51.41,51.44,51.37,51.415,185570,0
+SDSI.US,D,20241018,000000,51.43,51.52,51.42,51.5102,2494,0
+SDSI.US,D,20241021,000000,51.4118,51.45,51.37,51.41,6702,0
+SDSI.US,D,20241022,000000,51.35,51.35,51.35,51.35,2,0
+SDSI.US,D,20241023,000000,51.3698,51.37,51.3,51.37,4605,0
+SDSI.US,D,20241024,000000,51.38,51.56,51.37,51.41,22842,0
+SDSI.US,D,20241025,000000,51.39,51.39,51.355,51.355,1989,0
+SDSI.US,D,20241028,000000,51.32,51.36,51.32,51.325,5011,0
+SDSI.US,D,20241029,000000,51.291,51.71,51.29,51.3959,2190,0
+SDSI.US,D,20241030,000000,51.39,51.41,51.3101,51.335,5257,0
+SDSI.US,D,20241031,000000,51.255,51.37,51.23,51.3227,4814,0
+SDSI.US,D,20241101,000000,51.06,51.0668,51.02,51.02,2036,0
+SDSI.US,D,20241104,000000,51.09,51.09,51.04,51.065,2240,0
+SDSI.US,D,20241105,000000,51.01,51.074,51.01,51.074,13027,0
+SDSI.US,D,20241106,000000,51.02,51.19,51.02,51.0501,11085,0
+SDSI.US,D,20241107,000000,51.02,51.24,51.02,51.15,6259,0
+SDSI.US,D,20241108,000000,51.1484,51.1699,51.13,51.14,6109,0
+SDSI.US,D,20241112,000000,51.04,51.04,50.99,51.01,4275,0
+SDSI.US,D,20241113,000000,51.05,51.06,51.04,51.06,1691,0
+SDSI.US,D,20241114,000000,51.05,51.1,51.02,51.0334,28703,0
+SDSI.US,D,20241115,000000,51.01,51.09,50.93,51.04,8717,0
+SDSI.US,D,20241118,000000,51.049,51.32,51.049,51.085,15473,0
+SDSI.US,D,20241119,000000,51.05,51.14,51.05,51.105,10927,0
+SDSI.US,D,20241120,000000,51.03,51.12,51.03,51.09,6519,0
+SDSI.US,D,20241121,000000,51.035,51.1,51.035,51.075,3916,0
+SDSI.US,D,20241122,000000,51.06,51.06,51.035,51.035,284,0
+SDSI.US,D,20241125,000000,51.14,51.2,51.03,51.165,7225,0
+SDSI.US,D,20241126,000000,51.1005,51.14,51.0711,51.14,5256,0
+SDSI.US,D,20241127,000000,51.1998,51.34,51.16,51.21,4341,0
+SDSI.US,D,20241129,000000,51.255,51.265,51.255,51.265,195,0
+SDSI.US,D,20241202,000000,50.99,51.065,50.91,51.065,3325,0
+SDSI.US,D,20241203,000000,51.07,51.09,51.07,51.075,905,0
+SDSI.US,D,20241204,000000,51.04,51.11,50.94,51.105,8236,0
+SDSI.US,D,20241205,000000,51.06,51.14,51.06,51.11,6016,0
+SDSI.US,D,20241206,000000,51.21,51.24,51.16,51.185,1771,0
+SDSI.US,D,20241209,000000,51.1646,51.173,51.1646,51.17,1778,0
+SDSI.US,D,20241210,000000,51.14,51.29,51.13,51.18,4461,0
+SDSI.US,D,20241211,000000,51.1836,51.21,51.17,51.17,2543,0
+SDSI.US,D,20241212,000000,51.19,51.19,51.1353,51.1353,3403,0
+SDSI.US,D,20241213,000000,51.13,51.13,51.095,51.095,523,0
+SDSI.US,D,20241216,000000,51.0701,51.39,51.0701,51.12,4389,0
+SDSI.US,D,20241217,000000,50.8179,50.8179,50.8067,50.815,782,0
+SDSI.US,D,20241218,000000,50.86,50.89,50.7,50.705,5033,0
+SDSI.US,D,20241219,000000,50.73,50.73,50.69,50.69,6756,0
+SDSI.US,D,20241220,000000,50.77,50.8699,50.73,50.73,12396,0
+SDSI.US,D,20241223,000000,50.7041,50.95,50.7041,50.715,2314,0
+SDSI.US,D,20241224,000000,50.74,50.79,50.74,50.7702,3559,0
+SDSI.US,D,20241226,000000,50.72,50.9099,50.69,50.79,6399,0
+SDSI.US,D,20241227,000000,50.74,50.765,50.71,50.765,774,0
+SDSI.US,D,20241230,000000,50.807,50.92,50.807,50.81,2421,0
+SDSI.US,D,20241231,000000,50.875,51.0199,50.8443,50.86,3824,0
+SDSI.US,D,20250102,000000,50.8805,50.91,50.85,50.88,3338,0
+SDSI.US,D,20250103,000000,50.92,50.95,50.87,50.9,6300,0
+SDSI.US,D,20250106,000000,50.92,50.94,50.89,50.9026,898,0
+SDSI.US,D,20250107,000000,50.93,50.93,50.8401,50.88,3664,0
+SDSI.US,D,20250108,000000,50.92,50.93,50.84,50.9,1831,0
+SDSI.US,D,20250110,000000,50.87,50.98,50.8185,50.935,8094,0
+SDSI.US,D,20250113,000000,50.7599,50.96,50.7599,50.815,17435,0
+SDSI.US,D,20250114,000000,50.8175,50.86,50.7806,50.84,973,0
+SDSI.US,D,20250115,000000,50.98,50.98,50.9363,50.9795,5277,0
+SDSI.US,D,20250116,000000,50.92,51.13,50.92,51.1,11769,0
+SDSI.US,D,20250117,000000,51.03,51.06,51.01,51.0393,1740,0
+SDSI.US,D,20250121,000000,51.01,51.05,51.0006,51.03,2817,0
+SDSI.US,D,20250122,000000,50.9901,51.0494,50.981,51.015,1451,0
+SDSI.US,D,20250123,000000,51.03,51.1099,51.001,51.07,6342,0
+SDSI.US,D,20250124,000000,51.09,51.375,51.09,51.13,12000,0
+SDSI.US,D,20250127,000000,51.18,51.18,51.155,51.16,1485,0
+SDSI.US,D,20250128,000000,51.18,51.399,51.176,51.205,10534,0
+SDSI.US,D,20250129,000000,51.22,51.26,51.18,51.23,6028,0
+SDSI.US,D,20250130,000000,51.16,51.21,51.15,51.2047,13632,0
+SDSI.US,D,20250131,000000,51.2393,51.25,51.2165,51.2165,15054,0
+SDSI.US,D,20250203,000000,51.12,51.12,50.97,51.04,15763,0
+SDSI.US,D,20250204,000000,50.985,51.2,50.93,51.065,21350,0
+SDSI.US,D,20250205,000000,51.06,51.22,51.06,51.1384,27587,0
+SDSI.US,D,20250206,000000,51.02,51.0699,51.01,51.04,7261,0
+SDSI.US,D,20250207,000000,50.995,51.03,50.97,50.99,15507,0
+SDSI.US,D,20250210,000000,50.98,51.016,50.98,51,5454,0
+SDSI.US,D,20250211,000000,51.02,51.02,50.97,50.995,7043,0
+SDSI.US,D,20250212,000000,50.95,51.02,50.95,51,8459,0
+SDSI.US,D,20250213,000000,50.99,51.13,50.99,51.035,3157,0
+SDSI.US,D,20250214,000000,51.07,51.2099,51.06,51.14,66961,0
+SDSI.US,D,20250218,000000,51.12,51.14,51.09,51.115,3828,0
+SDSI.US,D,20250219,000000,51.11,51.15,51.0924,51.13,9229,0
+SDSI.US,D,20250220,000000,51.15,51.31,51.15,51.17,19806,0
+SDSI.US,D,20250221,000000,51.175,51.23,51.16,51.2025,7667,0
+SDSI.US,D,20250224,000000,51.2,51.51,51.2,51.27,4113,0
+SDSI.US,D,20250225,000000,51.3,51.47,51.3,51.35,32397,0
+SDSI.US,D,20250226,000000,51.3,51.43,51.29,51.39,13774,0
+SDSI.US,D,20250227,000000,51.3272,51.39,51.3005,51.335,2612,0
+SDSI.US,D,20250228,000000,51.375,51.46,51.375,51.4374,1010,0
+SDSI.US,D,20250303,000000,51.24,51.3,51.19,51.2,7919,0
+SDSI.US,D,20250304,000000,51.27,51.3,51.25,51.265,12997,0
+SDSI.US,D,20250305,000000,51.25,51.28,51.2259,51.226,6158,0
+SDSI.US,D,20250306,000000,51.2,51.2,51.195,51.195,4478,0
+SDSI.US,D,20250307,000000,51.26,51.26,51.215,51.215,4431,0
+SDSI.US,D,20250310,000000,51.25,51.29,51.245,51.267,6174,0
+SDSI.US,D,20250311,000000,51.2138,51.2585,51.185,51.185,7646,0
+SDSI.US,D,20250312,000000,51.14,51.22,51.13,51.19,9217,0
+SDSI.US,D,20250313,000000,51.0985,51.16,51.0963,51.135,21575,0
+SDSI.US,D,20250314,000000,51.16,51.16,51.12,51.14,2038,0
+SDSI.US,D,20250317,000000,51.12,51.4,51.11,51.1153,7619,0
+SDSI.US,D,20250318,000000,51.1,51.16,51.1,51.1154,4601,0
+SDSI.US,D,20250319,000000,51.11,51.24,51.08,51.23,22652,0
+SDSI.US,D,20250320,000000,51.26,51.26,51.2303,51.25,4147,0
+SDSI.US,D,20250321,000000,51.31,51.31,51.27,51.29,3831,0
+SDSI.US,D,20250324,000000,51.238,51.31,51.19,51.19,22485,0
+SDSI.US,D,20250325,000000,51.23,51.25,51.2057,51.21,1692,0
+SDSI.US,D,20250326,000000,51.22,51.23,51.2035,51.22,7177,0
+SDSI.US,D,20250327,000000,51.21,51.23,51.21,51.23,328,0
+SDSI.US,D,20250328,000000,51.28,51.29,51.265,51.29,2162,0
+SDSI.US,D,20250331,000000,51.32,51.41,51.3,51.32,21639,0
+SDSI.US,D,20250401,000000,51.14,51.1589,51.135,51.135,1209,0
+SDSI.US,D,20250402,000000,51.12,51.125,51.12,51.125,1069,0
+SDSI.US,D,20250403,000000,51.24,51.24,51.194,51.22,1613,0
+SDSI.US,D,20250404,000000,51.1968,51.28,51.089,51.1,8559,0
+SDSI.US,D,20250407,000000,50.83,50.99,46.99,50.56,195528,0
+SDSI.US,D,20250408,000000,50.69,50.75,50.21,50.625,13547,0
+SDSI.US,D,20250409,000000,50.629,50.77,49.63,50.77,6371,0
+SDSI.US,D,20250410,000000,50.68,50.7,50.6001,50.62,27994,0
+SDSI.US,D,20250411,000000,50.66,51.14,50.46,51.14,34980,0
+SDSI.US,D,20250414,000000,50.73,50.779,50.66,50.71,5723,0
+SDSI.US,D,20250415,000000,50.805,50.85,50.7912,50.82,2114,0
+SDSI.US,D,20250416,000000,50.8745,50.88,50.8,50.85,1595,0
+SDSI.US,D,20250417,000000,50.9505,50.9505,50.88,50.93,1685,0
+SDSI.US,D,20250421,000000,50.91,50.96,50.88,50.91,5483,0
+SDSI.US,D,20250422,000000,50.98,50.98,50.93,50.945,1751,0
+SDSI.US,D,20250423,000000,51.11,51.11,50.9317,50.95,6685,0
+SDSI.US,D,20250424,000000,51.015,51.19,51.015,51.1,12225,0
+SDSI.US,D,20250425,000000,51.15,51.2,51.1,51.2,2911,0
+SDSI.US,D,20250428,000000,51.2062,51.27,51.18,51.27,11779,0
+SDSI.US,D,20250429,000000,51.26,51.3,51.16,51.27,12118,0
+SDSI.US,D,20250430,000000,51.28,51.335,51.27,51.335,2132,0
+SDSI.US,D,20250501,000000,51.085,51.085,51.0114,51.015,4081,0
+SDSI.US,D,20250502,000000,51.03,51.03,50.9344,50.94,3412,0
+SDSI.US,D,20250505,000000,50.9488,50.95,50.88,50.9,6056,0
+SDSI.US,D,20250506,000000,50.935,50.96,50.935,50.94,2628,0
+SDSI.US,D,20250507,000000,51.01,51.01,50.96,50.99,2230,0
+SDSI.US,D,20250508,000000,50.9701,51.01,50.95,50.955,4352,0
+SDSI.US,D,20250509,000000,50.965,50.99,50.83,50.94,16367,0
+SDSI.US,D,20250512,000000,50.86,50.9299,50.86,50.92,6205,0
+SDSI.US,D,20250513,000000,50.945,50.945,50.9,50.915,16360,0
+SDSI.US,D,20250514,000000,50.9254,50.9254,50.905,50.905,1489,0
+SDSI.US,D,20250515,000000,50.97,51,50.9504,50.97,6367,0
+SDSI.US,D,20250516,000000,51.04,51.08,51,51,7784,0
+SDSI.US,D,20250519,000000,50.99,51.09,50.93,51.03,11329,0
+SDSI.US,D,20250520,000000,51.049,51.05,51.03,51.03,1590,0
+SDSI.US,D,20250521,000000,51.03,51.03,50.96,50.96,1267,0
+SDSI.US,D,20250522,000000,51.01,51.03,50.9954,51.015,2644,0
+SDSI.US,D,20250523,000000,51.1,51.17,51.01,51.05,8721,0
+SDSI.US,D,20250527,000000,51.1,51.2299,51.0854,51.1491,5650,0
+SDSI.US,D,20250528,000000,51.09,51.1,51.06,51.06,2879,0
+SDSI.US,D,20250529,000000,51.15,51.33,51.1101,51.16,15997,0
+SDSI.US,D,20250530,000000,51.1976,51.35,51.17,51.3096,27726,0
+SDSI.US,D,20250602,000000,51.03,51.135,51,51.05,11413,0
+SDSI.US,D,20250603,000000,51.04,51.04,51,51.015,6458,0
+SDSI.US,D,20250604,000000,51.0808,51.16,51.0808,51.16,9846,0
+SDSI.US,D,20250605,000000,51.1095,51.1095,51.08,51.085,5203,0
+SDSI.US,D,20250606,000000,51.01,51.12,50.9891,50.995,4298,0
+SDSI.US,D,20250609,000000,50.97,51.04,50.97,51.015,4635,0
+SDSI.US,D,20250610,000000,51,51.05,50.9807,51.025,3488,0
+SDSI.US,D,20250611,000000,51.0981,51.12,51.06,51.11,7892,0
+SDSI.US,D,20250612,000000,51.17,51.26,51.13,51.18,10083,0
+SDSI.US,D,20250613,000000,51.15,51.15,51.09,51.09,6603,0
+SDSI.US,D,20250616,000000,51.15,51.19,51.105,51.13,6623,0
+SDSI.US,D,20250617,000000,51.14,51.14,51.09,51.09,2776,0
+SDSI.US,D,20250618,000000,51.1107,51.18,51.1107,51.13,6323,0
+SDSI.US,D,20250620,000000,51.14,51.2497,51.14,51.23,2970,0
+SDSI.US,D,20250623,000000,51.31,51.31,51.2701,51.29,1306,0
+SDSI.US,D,20250624,000000,51.3032,51.39,51.3032,51.36,4958,0
+SDSI.US,D,20250625,000000,51.31,51.37,51.3,51.37,1605,0
+SDSI.US,D,20250626,000000,51.4395,51.47,51.4284,51.47,2377,0
+SDSI.US,D,20250627,000000,51.44,51.47,51.44,51.47,9566,0
+SDSI.US,D,20250630,000000,51.52,51.52,51.45,51.5,4324,0
+SDSI.US,D,20250701,000000,51.24,51.27,51.24,51.24,6876,0
+SDSI.US,D,20250702,000000,51.27,51.28,51.23,51.24,10737,0
+SDSI.US,D,20250703,000000,51.2302,51.38,51.22,51.275,15588,0
+SDSI.US,D,20250707,000000,51.1801,51.23,51.08,51.21,4529,0
+SDSI.US,D,20250708,000000,51.17,51.2,51.17,51.2,45480,0
+SDSI.US,D,20250709,000000,51.1937,51.37,51.1937,51.245,2810,0
+SDSI.US,D,20250710,000000,51.245,51.2699,51.2393,51.25,2711,0
+SDSI.US,D,20250711,000000,51.23,51.26,51.2,51.22,3216,0
+SDSI.US,D,20250714,000000,51.22,51.29,51.22,51.265,3420,0
+SDSI.US,D,20250715,000000,51.23,51.235,51.16,51.16,7294,0
+SDSI.US,D,20250716,000000,51.1798,51.2399,51.1798,51.22,6900,0
+SDSI.US,D,20250717,000000,51.2391,51.2391,51.2127,51.215,2794,0
+SDSI.US,D,20250718,000000,51.265,51.3,51.2401,51.27,1877,0
+SDSI.US,D,20250721,000000,51.2839,51.33,51.28,51.305,10283,0
+SDSI.US,D,20250722,000000,51.2901,51.352,51.2901,51.3506,13999,0
+SDSI.US,D,20250723,000000,51.3449,51.4,51.3449,51.37,5517,0
+SDSI.US,D,20250724,000000,51.33,51.3395,51.3133,51.325,2642,0
+SDSI.US,D,20250725,000000,51.37,51.39,51.345,51.365,3935,0
+SDSI.US,D,20250728,000000,51.38,51.3899,51.32,51.36,1255,0
+SDSI.US,D,20250729,000000,51.41,51.64,51.375,51.435,8420,0
+SDSI.US,D,20250730,000000,51.405,51.48,51.395,51.395,3225,0
+SDSI.US,D,20250731,000000,51.416,51.416,51.3886,51.39,1261,0
+SDSI.US,D,20250801,000000,51.31,51.32,51.2604,51.32,2581,0
+SDSI.US,D,20250804,000000,51.42,51.43,51.375,51.4,2012,0
+SDSI.US,D,20250805,000000,51.41,51.41,51.3501,51.375,1211,0
+SDSI.US,D,20250806,000000,51.41,51.63,51.41,51.49,9521,0
+SDSI.US,D,20250807,000000,51.43,51.4399,51.3863,51.395,1762,0
+SDSI.US,D,20250808,000000,51.4152,51.46,51.383,51.385,5660,0
+SDSI.US,D,20250811,000000,51.41,51.44,51.384,51.425,910,0
+SDSI.US,D,20250812,000000,51.43,51.81,51.4081,51.495,22486,0
+SDSI.US,D,20250813,000000,51.52,51.63,51.48,51.5,5038,0
+SDSI.US,D,20250814,000000,51.4773,51.489,51.37,51.395,11653,0
+SDSI.US,D,20250815,000000,51.5,51.5,51.44,51.455,3647,0
+SDSI.US,D,20250818,000000,51.46,51.4894,51.43,51.46,18595,0
+SDSI.US,D,20250819,000000,51.51,51.55,51.4654,51.48,3007,0
+SDSI.US,D,20250820,000000,51.51,51.5699,51.4601,51.485,2872,0
+SDSI.US,D,20250821,000000,51.48,51.6,51.4501,51.48,22875,0
+SDSI.US,D,20250822,000000,51.55,51.5999,51.53,51.56,3520,0
+SDSI.US,D,20250825,000000,51.5473,51.94,51.5301,51.56,5998,0
+SDSI.US,D,20250826,000000,51.5649,51.63,51.55,51.57,4440,0
+SDSI.US,D,20250827,000000,51.54,51.6199,51.54,51.6,3330,0
+SDSI.US,D,20250828,000000,51.6395,51.73,51.611,51.62,1363,0
+SDSI.US,D,20250829,000000,51.66,51.74,51.6457,51.655,2569,0
+SDSI.US,D,20250902,000000,51.41,51.54,51.37,51.415,377582,0
+SDSI.US,D,20250903,000000,51.4677,51.5,51.4573,51.475,7574,0
+SDSI.US,D,20250904,000000,51.51,51.5396,51.49,51.53,3493,0
+SDSI.US,D,20250905,000000,51.64,51.75,51.59,51.605,3392,0
+SDSI.US,D,20250908,000000,51.642,51.65,51.642,51.65,1419,0
+SDSI.US,D,20250909,000000,51.57,51.73,51.57,51.65,9754,0
+SDSI.US,D,20250910,000000,51.68,51.87,51.67,51.6817,29915,0
+SDSI.US,D,20250911,000000,51.69,51.77,51.6527,51.665,4382,0
+SDSI.US,D,20250912,000000,51.6,51.65,51.6,51.63,2047,0
+SDSI.US,D,20250915,000000,51.69,51.7,51.64,51.665,3856,0
+SDSI.US,D,20250916,000000,51.7,51.73,51.69,51.705,3636,0
+SDSI.US,D,20250917,000000,51.6501,51.72,51.65,51.655,9220,0
+SDSI.US,D,20250918,000000,51.68,51.699,51.6505,51.67,750865,0
+SDSI.US,D,20250919,000000,51.68,51.8,51.68,51.725,62948,0
+SDSI.US,D,20250922,000000,51.7082,51.79,51.694,51.745,8478,0
+SDSI.US,D,20250923,000000,51.68,51.725,51.68,51.695,31398,0
+SDSI.US,D,20250924,000000,51.6804,51.75,51.6802,51.685,38602,0
+SDSI.US,D,20250925,000000,51.61,51.71,51.58,51.665,38442,0
+SDSI.US,D,20250926,000000,51.65,51.73,51.644,51.65,68894,0
+SDSI.US,D,20250929,000000,51.66,51.73,51.6401,51.68,16075,0
+SDSI.US,D,20250930,000000,51.68,51.85,51.68,51.705,19512,0
+SDSI.US,D,20251001,000000,51.6,51.61,51.5517,51.59,27038,0
+SDSI.US,D,20251002,000000,51.62,51.62,51.58,51.62,15751,0
+SDSI.US,D,20251003,000000,51.6048,51.77,51.6048,51.69,21044,0
+SDSI.US,D,20251006,000000,51.5725,51.67,51.5725,51.59,15228,0
+SDSI.US,D,20251007,000000,51.62,51.63,51.6,51.625,8375,0
+SDSI.US,D,20251008,000000,51.62,51.689,51.5952,51.62,17890,0
+SDSI.US,D,20251009,000000,51.55,51.63,51.46,51.57,16681,0
+SDSI.US,D,20251010,000000,51.58,51.95,51.53,51.545,17488,0
+SDSI.US,D,20251013,000000,51.58,51.64,51.55,51.595,8661,0
+SDSI.US,D,20251014,000000,51.569,51.653,51.55,51.64,12084,0
+SDSI.US,D,20251015,000000,51.6997,51.6997,51.6601,51.675,2044,0
+SDSI.US,D,20251016,000000,51.7,51.78,51.694,51.71,4295,0
+SDSI.US,D,20251017,000000,51.73,51.93,51.7254,51.835,15836,0
+SDSI.US,D,20251020,000000,51.75,51.75,51.71,51.725,2788,0
+SDSI.US,D,20251021,000000,51.78,51.8,51.75,51.75,7503,0
+SDSI.US,D,20251022,000000,51.76,51.86,51.744,51.795,15759,0
+SDSI.US,D,20251023,000000,51.63,51.73,51.61,51.685,85380,0
+SDSI.US,D,20251024,000000,51.761,51.8,51.75,51.78,17118,0
+SDSI.US,D,20251027,000000,51.7635,51.78,51.75,51.755,3671,0
+SDSI.US,D,20251028,000000,51.78,51.9,51.7582,51.845,38152,0
+SDSI.US,D,20251029,000000,51.82,51.86,51.76,51.7682,15258,0
+SDSI.US,D,20251030,000000,51.69,51.78,51.67,51.723,14489,0
+SDSI.US,D,20251031,000000,51.6935,51.82,51.6935,51.755,22227,0
+SDSI.US,D,20251103,000000,51.51,51.56,51.47,51.535,14933,0
+SDSI.US,D,20251104,000000,51.5,51.52,51.4835,51.485,4540,0
+SDSI.US,D,20251105,000000,51.51,51.6,51.49,51.53,13658,0
+SDSI.US,D,20251106,000000,51.5,51.6,51.4781,51.555,8065,0
+SDSI.US,D,20251107,000000,51.54,51.66,51.54,51.61,11954,0
+SDSI.US,D,20251110,000000,51.59,51.64,51.58,51.605,7789,0
+SDSI.US,D,20251111,000000,51.6,51.67,51.6,51.6407,5558,0
+SDSI.US,D,20251112,000000,51.62,51.6548,51.591,51.635,12366,0
+SDSI.US,D,20251113,000000,51.58,51.62,51.5699,51.615,25795,0
+SDSI.US,D,20251114,000000,51.56,51.57,51.543,51.545,14977,0
+SDSI.US,D,20251117,000000,51.55,51.59,51.53,51.54,4766,0
+SDSI.US,D,20251118,000000,51.56,51.61,51.555,51.59,12266,0
+SDSI.US,D,20251119,000000,51.57,51.63,51.57,51.595,7341,0
+SDSI.US,D,20251120,000000,51.6182,51.67,51.575,51.575,8242,0
+SDSI.US,D,20251121,000000,51.65,51.67,51.62,51.65,6651,0
+SDSI.US,D,20251124,000000,51.63,51.83,51.63,51.7397,25294,0
+SDSI.US,D,20251125,000000,51.7,51.86,51.6984,51.765,17522,0
+SDSI.US,D,20251126,000000,51.72,51.7899,51.71,51.775,12602,0
+SDSI.US,D,20251128,000000,51.76,51.78,51.7579,51.7725,2899,0
+SDSI.US,D,20251201,000000,51.54,51.569,51.52,51.545,9332,0
+SDSI.US,D,20251202,000000,51.546,51.59,51.5358,51.575,6234,0
+SDSI.US,D,20251203,000000,51.59,51.63,51.59,51.615,7163,0
+SDSI.US,D,20251204,000000,51.6,51.62,51.58,51.602,6895,0
+SDSI.US,D,20251205,000000,51.62,51.62,51.5801,51.61,10539,0
+SDSI.US,D,20251208,000000,51.55,51.59,51.52,51.545,18582,0
+SDSI.US,D,20251209,000000,51.57,51.57,51.5286,51.545,10345,0
+SDSI.US,D,20251210,000000,51.5176,51.6,51.5176,51.6,2431,0
+SDSI.US,D,20251211,000000,51.64,51.65,51.6186,51.6286,162915,0
+SDSI.US,D,20251212,000000,51.64,51.65,51.618,51.635,8583,0
+SDSI.US,D,20251215,000000,51.6475,51.67,51.64,51.655,5330,0
+SDSI.US,D,20251216,000000,51.4,51.465,51.39,51.43,3918,0
+SDSI.US,D,20251217,000000,51.43,51.455,51.41,51.4456,188380,0
+SDSI.US,D,20251218,000000,51.47,51.5,51.45,51.4864,144790,0
+SDSI.US,D,20251219,000000,51.475,51.6,51.475,51.5453,25690,0
+SDSI.US,D,20251222,000000,51.49,51.52,51.47,51.485,23866,0
+SDSI.US,D,20251223,000000,51.46,51.5,51.4599,51.48,11789,0
+SDSI.US,D,20251224,000000,51.48,51.54,51.48,51.535,321,0
+SDSI.US,D,20251226,000000,51.53,51.6,51.53,51.5719,11226,0
+SDSI.US,D,20251229,000000,51.57,51.61,51.54,51.59,37082,0
+SDSI.US,D,20251230,000000,51.56,51.71,51.56,51.6386,19397,0
+SDSI.US,D,20251231,000000,51.6,51.62,51.575,51.58,9983,0
+SDSI.US,D,20260102,000000,51.59,51.61,51.57,51.6,5755,0
+SDSI.US,D,20260105,000000,51.61,51.6699,51.605,51.64,9443,0
+SDSI.US,D,20260106,000000,51.64,51.69,51.61,51.6831,21157,0
+SDSI.US,D,20260107,000000,51.64,51.665,51.6302,51.655,8994,0
+SDSI.US,D,20260108,000000,51.61,51.6299,51.6011,51.625,4415,0
+SDSI.US,D,20260109,000000,51.58,51.68,51.58,51.645,80413,0
+SDSI.US,D,20260112,000000,51.61,51.64,51.61,51.63,8724,0
+SDSI.US,D,20260113,000000,51.64,51.6401,51.59,51.635,8174,0
+SDSI.US,D,20260114,000000,51.6596,51.78,51.64,51.715,72318,0
+SDSI.US,D,20260115,000000,51.67,51.7,51.6575,51.665,12854,0
+SDSI.US,D,20260116,000000,51.63,51.7,51.63,51.6933,21397,0
+SDSI.US,D,20260120,000000,51.61,51.63,51.61,51.63,2111,0
+SDSI.US,D,20260121,000000,51.61,51.68,51.61,51.67,55730,0
+SDSI.US,D,20260122,000000,51.68,51.72,51.67,51.69,11555,0
+SDSI.US,D,20260123,000000,51.675,51.8,51.63,51.745,27244,0
+SDSI.US,D,20260126,000000,51.73,51.78,51.72,51.76,19413,0
+SDSI.US,D,20260127,000000,51.75,51.79,51.75,51.765,19822,0
+SDSI.US,D,20260128,000000,51.77,51.82,51.7499,51.78,14098,0
+SDSI.US,D,20260129,000000,51.74,51.9,51.74,51.81,21110,0
+SDSI.US,D,20260130,000000,51.8,51.855,51.7982,51.84,22212,0
+SDSI.US,D,20260202,000000,51.83,51.85,51.8099,51.8353,18764,0
+SDSI.US,D,20260203,000000,51.78,51.8231,51.7708,51.8169,39099,0
+SDSI.US,D,20260204,000000,51.81,51.82,51.7845,51.8053,28545,0
+SDSI.US,D,20260205,000000,51.64,51.7,51.6274,51.6709,14830,0
+SDSI.US,D,20260206,000000,51.68,51.7,51.66,51.69,10273,0
+SDSI.US,D,20260209,000000,51.689,51.73,51.689,51.725,9882,0
+SDSI.US,D,20260210,000000,51.71,51.79,51.71,51.75,25600,0
+SDSI.US,D,20260211,000000,51.7,51.7,51.61,51.695,13985,0
+SDSI.US,D,20260212,000000,51.71,51.74,51.7,51.72,4817,0
+SDSI.US,D,20260213,000000,51.77,51.82,51.76,51.785,5105,0
+SDSI.US,D,20260217,000000,51.77,51.84,51.77,51.8,12904,0
+SDSI.US,D,20260218,000000,51.8,51.83,51.77,51.7734,17101,0
diff --git a/daily/us/nasdaq etfs/seem.us.txt b/daily/us/nasdaq etfs/seem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e9c84f83a98a02100f86e2c4a5fe414f3844c18
--- /dev/null
+++ b/daily/us/nasdaq etfs/seem.us.txt	
@@ -0,0 +1,337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEEM.US,D,20241015,000000,25.25,25.25,24.7444,24.7444,5209,0
+SEEM.US,D,20241016,000000,25.04,25.04,24.8837,24.9165,8756,0
+SEEM.US,D,20241017,000000,24.84,24.86,24.7865,24.8022,12061,0
+SEEM.US,D,20241018,000000,25.09,25.11,25.0579,25.0579,2291,0
+SEEM.US,D,20241021,000000,24.9,24.93,24.81,24.8367,3290,0
+SEEM.US,D,20241022,000000,24.81,24.87,24.81,24.8175,5682,0
+SEEM.US,D,20241023,000000,24.74,24.78,24.61,24.67,12591,0
+SEEM.US,D,20241024,000000,24.66,24.68,24.55,24.625,6338,0
+SEEM.US,D,20241025,000000,24.71,24.77,24.595,24.5976,4980,0
+SEEM.US,D,20241028,000000,24.69,24.83,24.69,24.7429,7424790,0
+SEEM.US,D,20241029,000000,24.66,24.74,24.64,24.6553,6158,0
+SEEM.US,D,20241030,000000,24.42,24.54,24.39,24.445,6557,0
+SEEM.US,D,20241031,000000,24.1,24.46,24.1,24.2672,16882,0
+SEEM.US,D,20241101,000000,24.49,24.49,24.29,24.29,18518,0
+SEEM.US,D,20241104,000000,24.55,24.61,24.4,24.445,30348,0
+SEEM.US,D,20241105,000000,24.85,24.85,24.69,24.758,10815,0
+SEEM.US,D,20241106,000000,24.24,24.51,24.24,24.4229,7122,0
+SEEM.US,D,20241107,000000,24.91,25,24.82,24.9576,9288,0
+SEEM.US,D,20241108,000000,24.55,24.6,24.25,24.3353,11721,0
+SEEM.US,D,20241111,000000,24.18,24.18,24.08,24.1502,9357,0
+SEEM.US,D,20241112,000000,23.86,23.86,23.64,23.7177,11882,0
+SEEM.US,D,20241113,000000,23.83,23.83,23.54,23.5884,13104,0
+SEEM.US,D,20241114,000000,23.6,23.66,23.45,23.4838,25906,0
+SEEM.US,D,20241115,000000,23.62,23.62,23.43,23.48,10374,0
+SEEM.US,D,20241118,000000,23.59,23.77,23.59,23.7,18386,0
+SEEM.US,D,20241119,000000,23.8,23.8,23.65,23.71,16498,0
+SEEM.US,D,20241120,000000,23.77,23.79,23.66,23.7485,23276,0
+SEEM.US,D,20241121,000000,23.85,23.91,23.7,23.755,12800,0
+SEEM.US,D,20241122,000000,23.74,23.77,23.66,23.74,29163,0
+SEEM.US,D,20241125,000000,24.02,24.02,23.771,23.8459,10036,0
+SEEM.US,D,20241126,000000,23.82,23.89,23.64,23.7294,25936,0
+SEEM.US,D,20241127,000000,23.9,23.95,23.75,23.785,15596,0
+SEEM.US,D,20241129,000000,23.53,23.77,23.53,23.755,5146,0
+SEEM.US,D,20241202,000000,23.84,23.92,23.71,23.875,24203,0
+SEEM.US,D,20241203,000000,23.62,23.97,23.62,23.91,53636,0
+SEEM.US,D,20241204,000000,23.95,24.02,23.9,23.955,38428,0
+SEEM.US,D,20241205,000000,24.11,24.12,23.99,24.045,34669,0
+SEEM.US,D,20241206,000000,24.19,24.19,24,24.05,12620,0
+SEEM.US,D,20241209,000000,24.56,24.64,24.496,24.496,18896,0
+SEEM.US,D,20241210,000000,24.26,24.27,24.09,24.125,13703,0
+SEEM.US,D,20241211,000000,24.2,24.25,24.15,24.2298,21988,0
+SEEM.US,D,20241212,000000,24.02,24.28,24.02,24.135,12314,0
+SEEM.US,D,20241213,000000,24.21,24.27,24.1,24.1634,10920,0
+SEEM.US,D,20241216,000000,24.1,24.28,23.94,24.135,16419,0
+SEEM.US,D,20241217,000000,23.9,24.03,23.8619,24.014,12534,0
+SEEM.US,D,20241218,000000,24,24.05,23.4012,23.4012,15280,0
+SEEM.US,D,20241219,000000,23.61,23.76,23.61,23.6217,7845,0
+SEEM.US,D,20241220,000000,23.6,23.81,23.6,23.688,9061,0
+SEEM.US,D,20241223,000000,23.72,23.76,23.59,23.7524,11968,0
+SEEM.US,D,20241224,000000,23.75,23.827,23.71,23.827,20074,0
+SEEM.US,D,20241226,000000,23.86,23.86,23.74,23.7699,8278,0
+SEEM.US,D,20241227,000000,23.57,23.6,23.44,23.55,18328,0
+SEEM.US,D,20241230,000000,23.46,23.5,23.3736,23.4242,9813,0
+SEEM.US,D,20241231,000000,23.4,23.47,23.3,23.3369,12305,0
+SEEM.US,D,20250102,000000,23.38,23.47,23.26,23.2967,6602,0
+SEEM.US,D,20250103,000000,23.46,23.53,23.43,23.4905,11740,0
+SEEM.US,D,20250106,000000,23.8,23.84,23.54,23.5708,14576,0
+SEEM.US,D,20250107,000000,23.65,23.66,23.36,23.365,11744,0
+SEEM.US,D,20250108,000000,23.25,23.3251,23.23,23.315,27712,0
+SEEM.US,D,20250110,000000,23.05,23.05,22.9443,22.9543,21082,0
+SEEM.US,D,20250113,000000,22.76,22.805,22.75,22.805,8903,0
+SEEM.US,D,20250114,000000,22.91,23.1,22.91,23.0359,13223,0
+SEEM.US,D,20250115,000000,23.2,23.33,23.15,23.3,37076,0
+SEEM.US,D,20250116,000000,23.3,23.39,23.25,23.2924,10381,0
+SEEM.US,D,20250117,000000,23.4,23.6,23.4,23.4903,29293,0
+SEEM.US,D,20250121,000000,23.72,23.82,23.62,23.73,16969,0
+SEEM.US,D,20250122,000000,23.82,23.89,23.78,23.8118,18488,0
+SEEM.US,D,20250123,000000,23.65,23.89,23.65,23.82,20499,0
+SEEM.US,D,20250124,000000,24,24.09,23.92,23.985,20573,0
+SEEM.US,D,20250127,000000,23.69,23.69,23.54,23.5679,10691,0
+SEEM.US,D,20250128,000000,23.58,23.8,23.5019,23.7568,17913,0
+SEEM.US,D,20250129,000000,23.85,23.94,23.73,23.7627,12626,0
+SEEM.US,D,20250130,000000,23.9,24.22,23.9,24.1,13327,0
+SEEM.US,D,20250131,000000,24,24.1699,23.83,23.83,19552,0
+SEEM.US,D,20250203,000000,23.51,23.83,23.51,23.7384,69423,0
+SEEM.US,D,20250204,000000,24,24.3,24,24.1788,32180,0
+SEEM.US,D,20250205,000000,24.1,24.24,24.1,24.1403,23663,0
+SEEM.US,D,20250206,000000,24.24,24.32,24.18,24.255,24954,0
+SEEM.US,D,20250207,000000,24.51,24.51,24.24,24.24,6825,0
+SEEM.US,D,20250210,000000,24.45,24.57,24.4412,24.51,19647,0
+SEEM.US,D,20250211,000000,24.4,24.51,24.34,24.4509,21168,0
+SEEM.US,D,20250212,000000,24.45,24.69,24.4,24.58,27478,0
+SEEM.US,D,20250213,000000,24.34,24.69,24.31,24.6703,14417,0
+SEEM.US,D,20250214,000000,24.65,24.9,24.65,24.81,13898,0
+SEEM.US,D,20250218,000000,25.08,25.12,24.99,25.04,14643,0
+SEEM.US,D,20250219,000000,25.03,25.07,24.96,25.0015,17896,0
+SEEM.US,D,20250220,000000,25.34,25.34,25.13,25.227,16000,0
+SEEM.US,D,20250221,000000,25.35,25.4,25.1,25.1789,9382,0
+SEEM.US,D,20250224,000000,25.05,25.06,24.77,24.78,14594,0
+SEEM.US,D,20250225,000000,24.85,24.88,24.74,24.77,16360,0
+SEEM.US,D,20250226,000000,25.05,25.18,24.95,24.9941,9518,0
+SEEM.US,D,20250227,000000,24.8,24.84,24.5611,24.5611,14229,0
+SEEM.US,D,20250228,000000,24.1,24.26,24.02,24.189,20075,0
+SEEM.US,D,20250303,000000,24.43,24.47,24.01,24.0503,22720,0
+SEEM.US,D,20250304,000000,24.13,24.5,24.025,24.2873,21939,0
+SEEM.US,D,20250305,000000,24.67,25.04,24.65,24.9972,16648,0
+SEEM.US,D,20250306,000000,24.95,25.09,24.82,24.862,21594,0
+SEEM.US,D,20250307,000000,24.85,24.97,24.7101,24.88,17460,0
+SEEM.US,D,20250310,000000,24.4,24.55,24.13,24.27,15652,0
+SEEM.US,D,20250311,000000,24.5,24.55,24.36,24.4803,15785,0
+SEEM.US,D,20250312,000000,24.6,24.66,24.44,24.6145,13919,0
+SEEM.US,D,20250313,000000,24.48,24.61,24.48,24.5484,13909,0
+SEEM.US,D,20250314,000000,24.8,25.03,24.8,24.9914,9367,0
+SEEM.US,D,20250317,000000,25.1,25.51,25.1,25.4525,12618,0
+SEEM.US,D,20250318,000000,25.4,25.42,25.29,25.325,7925,0
+SEEM.US,D,20250319,000000,25.4,25.47,25.33,25.4183,24586,0
+SEEM.US,D,20250320,000000,25.05,25.28,25.02,25.2122,15301,0
+SEEM.US,D,20250321,000000,25.05,25.19,25.02,25.1284,24111,0
+SEEM.US,D,20250324,000000,25.27,25.4,25.23,25.3216,40332,0
+SEEM.US,D,20250325,000000,25.08,25.33,25.08,25.21,9942,0
+SEEM.US,D,20250326,000000,25.13,25.31,25.08,25.12,34558,0
+SEEM.US,D,20250327,000000,25.08,25.39,25.08,25.2911,32715,0
+SEEM.US,D,20250328,000000,25.09,25.09,24.75,24.835,17476,0
+SEEM.US,D,20250331,000000,24.56,24.8,24.54,24.7687,20581,0
+SEEM.US,D,20250401,000000,24.65,24.93,24.65,24.81,34772,0
+SEEM.US,D,20250402,000000,24.85,24.92,24.76,24.8372,13795,0
+SEEM.US,D,20250403,000000,23.99,24.4,23.99,24.16,28729,0
+SEEM.US,D,20250404,000000,23.08,23.35,22.76,22.81,19951,0
+SEEM.US,D,20250407,000000,21.93,22.49,21.28,22.0002,31505,0
+SEEM.US,D,20250408,000000,22.43,22.57,21.51,21.6765,37257,0
+SEEM.US,D,20250409,000000,21.83,23.45,21.63,23.195,23248,0
+SEEM.US,D,20250410,000000,22.85,22.95,22.53,22.7225,43555,0
+SEEM.US,D,20250411,000000,23.05,23.3339,22.9,23.3339,21863,0
+SEEM.US,D,20250414,000000,23.53,23.69,23.5,23.57,18291,0
+SEEM.US,D,20250415,000000,23.67,23.78,23.61,23.6224,14657,0
+SEEM.US,D,20250416,000000,23.47,23.62,23.25,23.4107,24543,0
+SEEM.US,D,20250417,000000,23.69,23.75,23.51,23.5389,19309,0
+SEEM.US,D,20250421,000000,23.65,23.7,23.41,23.5724,86835,0
+SEEM.US,D,20250422,000000,23.8,24.08,23.8,23.9733,24357,0
+SEEM.US,D,20250423,000000,24.395,24.51,24.23,24.2485,15112,0
+SEEM.US,D,20250424,000000,24.38,24.59,24.38,24.5429,14210,0
+SEEM.US,D,20250425,000000,24.37,24.52,24.35,24.4853,8522,0
+SEEM.US,D,20250428,000000,24.55,24.58,24.25,24.53,41980,0
+SEEM.US,D,20250429,000000,24.6,24.71,24.47,24.67,23026,0
+SEEM.US,D,20250430,000000,24.6301,24.76,24.54,24.703,14331,0
+SEEM.US,D,20250501,000000,24.77,24.77,24.66,24.6732,16229,0
+SEEM.US,D,20250502,000000,25.43,25.47,25.33,25.3692,14140,0
+SEEM.US,D,20250505,000000,25.68,25.7,25.5701,25.5947,20010,0
+SEEM.US,D,20250506,000000,25.35,25.55,25.2,25.4636,29539,0
+SEEM.US,D,20250507,000000,25.25,25.3,25.09,25.2258,32887,0
+SEEM.US,D,20250508,000000,25.24,25.31,25.155,25.155,32609,0
+SEEM.US,D,20250509,000000,25.48,25.51,25.3473,25.3473,11189,0
+SEEM.US,D,20250512,000000,25.81,25.86,25.6,25.74,51667,0
+SEEM.US,D,20250513,000000,25.75,26.01,25.75,25.98,7501,0
+SEEM.US,D,20250514,000000,26.16,26.22,26.01,26.01,17912,0
+SEEM.US,D,20250515,000000,26.045,26.08,25.98,26.065,10003,0
+SEEM.US,D,20250516,000000,26.05,26.0951,26.01,26.0951,18722,0
+SEEM.US,D,20250519,000000,25.98,26.21,25.97,26.1734,18232,0
+SEEM.US,D,20250520,000000,26.1,26.25,26.09,26.25,12598,0
+SEEM.US,D,20250521,000000,26.33,26.38,26.02,26.02,31588,0
+SEEM.US,D,20250522,000000,25.92,26.08,25.92,26.06,17088,0
+SEEM.US,D,20250523,000000,25.84,26.14,25.84,26.01,23097,0
+SEEM.US,D,20250527,000000,26.035,26.14,26,26.14,14088,0
+SEEM.US,D,20250528,000000,26.04,26.04,25.88,25.88,20907,0
+SEEM.US,D,20250529,000000,26.15,26.19,26.03,26.15,21326,0
+SEEM.US,D,20250530,000000,25.79,25.81,25.6,25.65,12370,0
+SEEM.US,D,20250602,000000,25.87,26.02,25.77,26.02,9021,0
+SEEM.US,D,20250603,000000,25.95,26.08,25.91,26.0298,14746,0
+SEEM.US,D,20250604,000000,26.27,26.41,26.27,26.28,21919,0
+SEEM.US,D,20250605,000000,26.53,26.61,26.44,26.52,20952,0
+SEEM.US,D,20250606,000000,26.5,26.58,26.4406,26.5,9348,0
+SEEM.US,D,20250609,000000,26.68,26.88,26.68,26.88,8520,0
+SEEM.US,D,20250610,000000,26.92,26.995,26.86,26.89,15093,0
+SEEM.US,D,20250611,000000,27.07,27.17,27.03,27.13,14614,0
+SEEM.US,D,20250612,000000,27,27.1,26.97,26.97,17512,0
+SEEM.US,D,20250613,000000,26.6,26.64,26.53,26.6,6928,0
+SEEM.US,D,20250616,000000,26.96,27.04,26.84,26.895,15336,0
+SEEM.US,D,20250617,000000,26.83,26.86,26.59,26.69,31268,0
+SEEM.US,D,20250618,000000,26.62,26.73,26.59,26.6373,18506,0
+SEEM.US,D,20250620,000000,26.72,26.75,26.48,26.5149,21433,0
+SEEM.US,D,20250623,000000,26.45,26.73,26.44,26.705,20248,0
+SEEM.US,D,20250624,000000,27.195,27.49,27.195,27.48,19550,0
+SEEM.US,D,20250625,000000,27.47,27.51,27.39,27.47,25739,0
+SEEM.US,D,20250626,000000,27.55,27.72,27.55,27.6547,12449,0
+SEEM.US,D,20250627,000000,27.58,27.66,27.5,27.64,14592,0
+SEEM.US,D,20250630,000000,27.515,27.58,27.39,27.51,181732,0
+SEEM.US,D,20250701,000000,27.68,27.74,27.58,27.73,20678,0
+SEEM.US,D,20250702,000000,27.525,27.78,27.525,27.68,39156,0
+SEEM.US,D,20250703,000000,27.45,27.83,27.45,27.77,21369,0
+SEEM.US,D,20250707,000000,27.26,27.4,27.13,27.26,31487,0
+SEEM.US,D,20250708,000000,27.355,27.44,27.32,27.32,14317,0
+SEEM.US,D,20250709,000000,27.415,27.45,27.32,27.365,13915,0
+SEEM.US,D,20250710,000000,27.39,27.53,27.33,27.53,31920,0
+SEEM.US,D,20250711,000000,27.38,27.45,27.33,27.365,17165,0
+SEEM.US,D,20250714,000000,27.4,27.56,27.4,27.56,67538,0
+SEEM.US,D,20250715,000000,27.75,27.75,27.56,27.57,29750,0
+SEEM.US,D,20250716,000000,27.54,27.79,27.45,27.715,37676,0
+SEEM.US,D,20250717,000000,27.65,27.87,27.64,27.835,21883,0
+SEEM.US,D,20250718,000000,27.9,27.97,27.76,27.795,20472,0
+SEEM.US,D,20250721,000000,27.9,28.1,27.9,27.99,97742,0
+SEEM.US,D,20250722,000000,27.94,28.03,27.84,27.9961,33381,0
+SEEM.US,D,20250723,000000,28.17,28.36,28.16,28.325,46346,0
+SEEM.US,D,20250724,000000,28.2,28.27,28.14,28.1535,16116,0
+SEEM.US,D,20250725,000000,28.05,28.1,27.99,28.0654,12682,0
+SEEM.US,D,20250728,000000,27.92,27.98,27.8,27.8408,14834,0
+SEEM.US,D,20250729,000000,27.9,28.06,27.85,27.885,25368,0
+SEEM.US,D,20250730,000000,27.81,27.91,27.75,27.755,19386,0
+SEEM.US,D,20250731,000000,27.6,27.7,27.56,27.5616,41452,0
+SEEM.US,D,20250801,000000,27.4,27.46,27.31,27.3476,32152,0
+SEEM.US,D,20250804,000000,27.685,27.72,27.57,27.655,25338,0
+SEEM.US,D,20250805,000000,27.77,27.87,27.66,27.751,25540,0
+SEEM.US,D,20250806,000000,27.825,27.93,27.785,27.905,22582,0
+SEEM.US,D,20250807,000000,28.195,28.23,28.05,28.1158,13861,0
+SEEM.US,D,20250808,000000,28.05,28.16,27.95,28.1123,28218,0
+SEEM.US,D,20250811,000000,28.03,28.11,27.95,27.9881,16127,0
+SEEM.US,D,20250812,000000,28.2,28.51,28,28.485,29543,0
+SEEM.US,D,20250813,000000,28.75,28.84,28.7,28.7974,38205,0
+SEEM.US,D,20250814,000000,28.5,28.55,28.42,28.5021,41557,0
+SEEM.US,D,20250815,000000,28.63,28.69,28.58,28.64,268261,0
+SEEM.US,D,20250818,000000,28.68,28.8,28.68,28.7606,23232,0
+SEEM.US,D,20250819,000000,28.7,28.72,28.49,28.5307,23225,0
+SEEM.US,D,20250820,000000,28.45,28.59,28.4,28.495,34920,0
+SEEM.US,D,20250821,000000,28.3702,28.47,28.35,28.4097,30986,0
+SEEM.US,D,20250822,000000,28.6,29.16,28.6,28.975,18796,0
+SEEM.US,D,20250825,000000,28.85,28.93,28.73,28.7613,18367,0
+SEEM.US,D,20250826,000000,28.8,28.85,28.7,28.755,15080,0
+SEEM.US,D,20250827,000000,28.45,28.65,28.33,28.625,30863,0
+SEEM.US,D,20250828,000000,28.65,28.83,28.65,28.775,17087,0
+SEEM.US,D,20250829,000000,28.65,28.78,28.63,28.7284,17142,0
+SEEM.US,D,20250902,000000,28.35,28.57,28.3,28.46,49273,0
+SEEM.US,D,20250903,000000,28.6,28.7,28.58,28.6147,14313,0
+SEEM.US,D,20250904,000000,28.45,28.4926,28.38,28.4926,25100,0
+SEEM.US,D,20250905,000000,28.9,28.95,28.7,28.745,23033,0
+SEEM.US,D,20250908,000000,29.05,29.07,28.82,29.015,18663,0
+SEEM.US,D,20250909,000000,29.2,29.3,29.2,29.2799,25566,0
+SEEM.US,D,20250910,000000,29.5,29.57,29.43,29.475,15634,0
+SEEM.US,D,20250911,000000,29.7,29.92,29.7,29.87,30548,0
+SEEM.US,D,20250912,000000,29.87,29.93,29.82,29.885,39972,0
+SEEM.US,D,20250915,000000,30.07,30.13,29.99,30.0686,23131,0
+SEEM.US,D,20250916,000000,30.15,30.31,30.0808,30.255,26931,0
+SEEM.US,D,20250917,000000,30.39,30.52,30.3,30.3787,25378,0
+SEEM.US,D,20250918,000000,30.2,30.36,30.17,30.2957,20521,0
+SEEM.US,D,20250919,000000,30.2,30.29,30.17,30.205,24929,0
+SEEM.US,D,20250922,000000,30.2,30.36,30.2,30.33,30056,0
+SEEM.US,D,20250923,000000,30.35,30.46,30.2,30.2671,26750,0
+SEEM.US,D,20250924,000000,30.25,30.3,30.11,30.14,21553,0
+SEEM.US,D,20250925,000000,29.9,30.02,29.82,29.855,39498,0
+SEEM.US,D,20250926,000000,29.75,29.83,29.72,29.825,17783,0
+SEEM.US,D,20250929,000000,30.15,30.23,30.06,30.095,26098,0
+SEEM.US,D,20250930,000000,30.15,30.23,30.09,30.2196,23753,0
+SEEM.US,D,20251001,000000,30.34,30.46,30.34,30.4386,22376,0
+SEEM.US,D,20251002,000000,30.75,30.78,30.51,30.605,22849,0
+SEEM.US,D,20251003,000000,30.64,30.71,30.51,30.58,22761,0
+SEEM.US,D,20251006,000000,30.6,30.78,30.58,30.735,24133,0
+SEEM.US,D,20251007,000000,30.8,30.84,30.43,30.465,30972,0
+SEEM.US,D,20251008,000000,30.6,30.745,30.6,30.745,18125,0
+SEEM.US,D,20251009,000000,30.75,30.78,30.36,30.435,12614,0
+SEEM.US,D,20251010,000000,30.45,30.48,29.25,29.2922,13082,0
+SEEM.US,D,20251013,000000,30.05,30.27,29.92,30.15,14755,0
+SEEM.US,D,20251014,000000,29.72,30.08,29.65,29.8905,25175,0
+SEEM.US,D,20251015,000000,30.35,30.49,30.29,30.3685,119402,0
+SEEM.US,D,20251016,000000,30.6,30.75,30.47,30.5362,24248,0
+SEEM.US,D,20251017,000000,30.39,30.6,30.35,30.555,24601,0
+SEEM.US,D,20251020,000000,30.68,30.96,30.68,30.9041,174325,0
+SEEM.US,D,20251021,000000,30.7,30.75,30.56,30.6011,20464,0
+SEEM.US,D,20251022,000000,30.67,30.81,30.43,30.57,41924,0
+SEEM.US,D,20251023,000000,30.6,30.85,30.6,30.775,37358,0
+SEEM.US,D,20251024,000000,31.05,31.07,30.96,30.99,21502,0
+SEEM.US,D,20251027,000000,31.35,31.37,31.21,31.275,21852,0
+SEEM.US,D,20251028,000000,31.16,31.3,31.08,31.245,35247,0
+SEEM.US,D,20251029,000000,31.5,31.55,31.31,31.3459,29199,0
+SEEM.US,D,20251030,000000,31.07,31.22,31.07,31.0888,41338,0
+SEEM.US,D,20251031,000000,31.06,31.08,30.87,31.0257,53410,0
+SEEM.US,D,20251103,000000,31.2,31.46,31,31.23,31755,0
+SEEM.US,D,20251104,000000,30.75,30.92,30.63,30.6625,31391,0
+SEEM.US,D,20251105,000000,30.65,31.02,30.65,30.94,46965,0
+SEEM.US,D,20251106,000000,30.95,31.15,30.67,30.7691,40715,0
+SEEM.US,D,20251107,000000,30.5,30.72,30.3566,30.713,34588,0
+SEEM.US,D,20251110,000000,31.12,31.3,31.07,31.3,33023,0
+SEEM.US,D,20251111,000000,31.3,31.4,31.2044,31.3169,19704,0
+SEEM.US,D,20251112,000000,31.4,31.4,31.24,31.32,84408,0
+SEEM.US,D,20251113,000000,31.37,31.44,30.91,30.9596,29031,0
+SEEM.US,D,20251114,000000,30.8,31.2,30.74,30.99,22751,0
+SEEM.US,D,20251117,000000,30.84,31,30.58,30.665,31034,0
+SEEM.US,D,20251118,000000,30.38,30.62,30.3225,30.5152,60763,0
+SEEM.US,D,20251119,000000,30.65,30.65,30.28,30.4215,36588,0
+SEEM.US,D,20251120,000000,30.7,30.87,29.92,29.945,32933,0
+SEEM.US,D,20251121,000000,29.8,30.13,29.66,30.0148,20671,0
+SEEM.US,D,20251124,000000,30.05,30.29,30.05,30.265,39613,0
+SEEM.US,D,20251125,000000,30.42,30.42,30.15,30.16,84373,0
+SEEM.US,D,20251126,000000,30.41,30.73,30.28,30.5036,39122,0
+SEEM.US,D,20251128,000000,30.5,30.67,30.46,30.5796,14759,0
+SEEM.US,D,20251201,000000,30.55,30.74,30.54,30.59,25415,0
+SEEM.US,D,20251202,000000,30.7,30.93,30.61,30.7588,29241,0
+SEEM.US,D,20251203,000000,30.68,30.92,30.66,30.8152,31711,0
+SEEM.US,D,20251204,000000,30.85,30.89,30.745,30.805,30372,0
+SEEM.US,D,20251205,000000,31.12,31.26,30.97,31.015,37126,0
+SEEM.US,D,20251208,000000,31.1,31.13,30.89,30.9762,27481,0
+SEEM.US,D,20251209,000000,30.8,30.92,30.72,30.905,38944,0
+SEEM.US,D,20251210,000000,31,31.32,30.93,31.24,35843,0
+SEEM.US,D,20251211,000000,31.23,31.23,31.02,31.11,29959,0
+SEEM.US,D,20251212,000000,31.22,31.22,30.77,30.825,35670,0
+SEEM.US,D,20251215,000000,31.05,31.11,30.8,30.8098,22510,0
+SEEM.US,D,20251216,000000,30.93,30.93,30.43,30.5643,28278,0
+SEEM.US,D,20251217,000000,30.75,30.79,30.29,30.305,30941,0
+SEEM.US,D,20251218,000000,30.67,30.85,30.415,30.645,39694,0
+SEEM.US,D,20251219,000000,30.75,31.08,30.75,31.08,891448,0
+SEEM.US,D,20251222,000000,31.1,31.17,31.06,31.115,40788,0
+SEEM.US,D,20251223,000000,31.15,31.33,31.13,31.2922,45254,0
+SEEM.US,D,20251224,000000,31.4,31.51,31.39,31.45,20121,0
+SEEM.US,D,20251226,000000,31.54,31.635,31.54,31.635,10920,0
+SEEM.US,D,20251229,000000,31.06,31.1,30.94,31.0681,26520,0
+SEEM.US,D,20251230,000000,31.175,31.26,31.1411,31.2029,45157,0
+SEEM.US,D,20251231,000000,31.19,31.24,31.0401,31.1253,20832,0
+SEEM.US,D,20260102,000000,31.75,31.98,31.75,31.9534,28149,0
+SEEM.US,D,20260105,000000,32.2,32.39,32.08,32.345,44909,0
+SEEM.US,D,20260106,000000,32.6,32.74,32.57,32.6408,18634,0
+SEEM.US,D,20260107,000000,32.45,32.57,32.36,32.405,22457,0
+SEEM.US,D,20260108,000000,32.3,32.395,32.23,32.395,87262,0
+SEEM.US,D,20260109,000000,32.4,32.57,32.33,32.525,24624,0
+SEEM.US,D,20260112,000000,32.51,32.9,32.51,32.9,21907,0
+SEEM.US,D,20260113,000000,32.8,32.84,32.63,32.681,21519,0
+SEEM.US,D,20260114,000000,32.75,32.9,32.7,32.8568,26838,0
+SEEM.US,D,20260115,000000,33.05,33.27,33.01,33.105,54432,0
+SEEM.US,D,20260116,000000,33.05,33.1,32.9101,32.97,131308,0
+SEEM.US,D,20260120,000000,32.821,33.06,32.77,32.83,48079,0
+SEEM.US,D,20260121,000000,33.2395,33.56,33.2395,33.4294,24625,0
+SEEM.US,D,20260122,000000,33.65,36.79,33.62,33.62,74455,0
+SEEM.US,D,20260123,000000,33.54,33.93,33.5,33.82,21121,0
+SEEM.US,D,20260126,000000,33.75,33.99,33.75,33.9018,34860,0
+SEEM.US,D,20260127,000000,34.35,34.89,34.35,34.605,46937,0
+SEEM.US,D,20260128,000000,34.9099,35.17,34.59,34.875,49267,0
+SEEM.US,D,20260129,000000,35.1,35.1,34.24,34.737,37427,0
+SEEM.US,D,20260130,000000,34.5,34.6,33.85,34.0353,37413,0
+SEEM.US,D,20260202,000000,33.9,34.25,33.82,34.16,261473,0
+SEEM.US,D,20260203,000000,34.52,34.61,34.11,34.365,39333,0
+SEEM.US,D,20260204,000000,34.45,34.56,33.8,33.955,43147,0
+SEEM.US,D,20260205,000000,33.85,34.12,33.72,33.8109,38459,0
+SEEM.US,D,20260206,000000,34.27,34.78,34.27,34.78,398138,0
+SEEM.US,D,20260209,000000,34.73,35.1,34.62,35.025,39705,0
+SEEM.US,D,20260210,000000,35.15,35.23,35.03,35.145,38387,0
+SEEM.US,D,20260211,000000,35.35,35.67,35.21,35.615,55915,0
+SEEM.US,D,20260212,000000,35.85,35.89,35.25,35.3025,227536,0
+SEEM.US,D,20260213,000000,35.1,35.47,35,35.3816,110251,0
+SEEM.US,D,20260217,000000,35.18,35.37,34.845,35.215,93768,0
+SEEM.US,D,20260218,000000,35.3,35.61,35.275,35.33,67840,0
diff --git a/daily/us/nasdaq etfs/shry.us.txt b/daily/us/nasdaq etfs/shry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50743973586ffb10acba7da62d7a7a6caf18d30d
--- /dev/null
+++ b/daily/us/nasdaq etfs/shry.us.txt	
@@ -0,0 +1,1950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHRY.US,D,20170622,000000,18.2956,18.3522,18.2768,18.3522,1308.5996843048,0
+SHRY.US,D,20170623,000000,18.36,18.36,18.3046,18.3046,2277.4473704503,0
+SHRY.US,D,20170626,000000,18.368,18.368,18.368,18.368,104.84928133104,0
+SHRY.US,D,20170710,000000,18.2857,18.2857,18.2857,18.2857,104.84928133104,0
+SHRY.US,D,20170711,000000,18.2866,18.2866,18.2866,18.2866,104.84928133104,0
+SHRY.US,D,20170728,000000,18.5158,18.5158,18.5158,18.5158,18662.163910759,0
+SHRY.US,D,20170731,000000,18.5525,18.5525,18.5435,18.5435,18662.163910759,0
+SHRY.US,D,20170801,000000,18.5347,18.5347,18.5347,18.5347,6771.8521413522,0
+SHRY.US,D,20170807,000000,18.4811,18.4811,18.4672,18.4672,1825.7889277935,0
+SHRY.US,D,20170808,000000,18.5079,18.5525,18.491,18.491,380.07864482504,0
+SHRY.US,D,20170816,000000,18.3868,18.3868,18.376,18.3868,2383.304817948,0
+SHRY.US,D,20170823,000000,18.1517,18.2023,18.1488,18.1944,30463.757057501,0
+SHRY.US,D,20170824,000000,18.1667,18.2212,18.1667,18.1855,53473.133478833,0
+SHRY.US,D,20170825,000000,18.2143,18.248,18.2143,18.248,3518.4999215899,0
+SHRY.US,D,20170829,000000,18.1944,18.2023,18.1944,18.2023,618.00586015318,0
+SHRY.US,D,20170830,000000,18.1637,18.2866,18.1637,18.2866,53696.946367828,0
+SHRY.US,D,20170831,000000,18.368,18.3868,18.3234,18.377,3493.2957674238,0
+SHRY.US,D,20170905,000000,18.2866,18.2866,18.2063,18.2371,3651.577855587,0
+SHRY.US,D,20170906,000000,18.368,18.368,18.3422,18.368,8656.1147068111,0
+SHRY.US,D,20170907,000000,18.3522,18.377,18.3144,18.36,6753.7051503526,0
+SHRY.US,D,20170908,000000,18.4057,18.4057,18.248,18.368,19585.644119405,0
+SHRY.US,D,20170911,000000,18.4959,18.5485,18.491,18.5445,12172.598296068,0
+SHRY.US,D,20170912,000000,18.6199,18.6557,18.6001,18.6388,2762.3752966064,0
+SHRY.US,D,20170913,000000,18.6457,18.6457,18.6299,18.6299,1564.6738906325,0
+SHRY.US,D,20170914,000000,18.6557,18.6646,18.6537,18.6537,4715.1931613971,0
+SHRY.US,D,20170915,000000,18.6457,18.7201,18.6427,18.7201,11695.735699244,0
+SHRY.US,D,20170918,000000,18.7291,18.7558,18.7102,18.733,25401.754734779,0
+SHRY.US,D,20170919,000000,18.7291,18.738,18.7023,18.7201,81380.181137723,0
+SHRY.US,D,20170920,000000,18.7201,18.7291,18.6933,18.7291,20424.438370054,0
+SHRY.US,D,20170921,000000,18.6993,18.7062,18.6517,18.6517,6974.4935408478,0
+SHRY.US,D,20170922,000000,18.7062,18.7449,18.7062,18.7449,11186.611785089,0
+SHRY.US,D,20170925,000000,18.7062,18.7538,18.7062,18.7062,24809.961194958,0
+SHRY.US,D,20170926,000000,18.8382,18.8382,18.7717,18.7806,20280.270608224,0
+SHRY.US,D,20170927,000000,18.7906,18.8194,18.7906,18.8164,22271.398787347,0
+SHRY.US,D,20170928,000000,18.8242,18.865,18.8242,18.865,6379.6755025274,0
+SHRY.US,D,20170929,000000,18.8838,18.9463,18.8838,18.9463,26034.883087432,0
+SHRY.US,D,20171002,000000,18.983,18.9929,18.9463,18.9879,11775.38082641,0
+SHRY.US,D,20171003,000000,19.0227,19.0405,19.0127,19.0405,2487.1459331124,0
+SHRY.US,D,20171004,000000,19.0673,19.0693,19.0673,19.0673,1163.4237563079,0
+SHRY.US,D,20171006,000000,19.1049,19.1119,19.1049,19.1119,1335.8201708042,0
+SHRY.US,D,20171009,000000,19.0723,19.0811,19.0653,19.0673,2412.5416367807,0
+SHRY.US,D,20171013,000000,19.1804,19.1903,19.1605,19.1605,19440.468191409,0
+SHRY.US,D,20171016,000000,19.1625,19.1625,19.1417,19.1417,350.84182599234,0
+SHRY.US,D,20171018,000000,19.2141,19.2141,19.1972,19.1972,858.95757398125,0
+SHRY.US,D,20171019,000000,19.1049,19.1962,19.1049,19.1962,25011.594428287,0
+SHRY.US,D,20171020,000000,19.3282,19.3282,19.3084,19.3084,3036.5964939337,0
+SHRY.US,D,20171023,000000,19.345,19.353,19.2806,19.2806,7260.8127321749,0
+SHRY.US,D,20171024,000000,19.2944,19.3292,19.2766,19.2994,9448.5333137938,0
+SHRY.US,D,20171025,000000,19.2518,19.2518,19.1021,19.1665,3359.20966726,0
+SHRY.US,D,20171026,000000,19.224,19.2607,19.2141,19.2141,1364.0488234702,0
+SHRY.US,D,20171027,000000,19.2498,19.2498,19.2498,19.2498,117.95544149743,0
+SHRY.US,D,20171030,000000,19.2062,19.2062,19.1347,19.1804,18991.834247252,0
+SHRY.US,D,20171031,000000,19.1962,19.2339,19.1804,19.2339,7238.6330765087,0
+SHRY.US,D,20171101,000000,19.2806,19.2904,19.2012,19.2062,6922.0689001822,0
+SHRY.US,D,20171102,000000,19.224,19.224,19.1962,19.224,21599.960120361,0
+SHRY.US,D,20171103,000000,19.2756,19.2756,19.2756,19.2756,104.84928133104,0
+SHRY.US,D,20171106,000000,19.3094,19.355,19.3094,19.355,1517.2900808002,0
+SHRY.US,D,20171107,000000,19.3906,19.3906,19.2855,19.2904,6653.8966998548,0
+SHRY.US,D,20171108,000000,19.3748,19.3748,19.3748,19.3748,383.10314332497,0
+SHRY.US,D,20171109,000000,19.2806,19.3024,19.2607,19.2637,61702.793897153,0
+SHRY.US,D,20171110,000000,19.2478,19.2806,19.2478,19.2676,7735.6589966645,0
+SHRY.US,D,20171113,000000,19.3282,19.3282,19.3282,19.3282,651.27534365245,0
+SHRY.US,D,20171114,000000,19.2518,19.3094,19.2518,19.2756,12539.570780726,0
+SHRY.US,D,20171115,000000,19.2339,19.2428,19.1853,19.1962,36655.913653033,0
+SHRY.US,D,20171116,000000,19.3748,19.4174,19.3628,19.3827,6944.2485558484,0
+SHRY.US,D,20171117,000000,19.3748,19.3906,19.355,19.3648,26605.505137753,0
+SHRY.US,D,20171120,000000,19.4323,19.4571,19.3906,19.3906,36457.304918204,0
+SHRY.US,D,20171121,000000,19.5216,19.5216,19.5206,19.5206,354.87449065892,0
+SHRY.US,D,20171122,000000,19.4889,19.4889,19.4601,19.4601,2973.0820254351,0
+SHRY.US,D,20171127,000000,19.475,19.4928,19.475,19.4928,588.76904132048,0
+SHRY.US,D,20171128,000000,19.5861,19.6129,19.5345,19.5949,6412.9449860267,0
+SHRY.US,D,20171129,000000,19.837,19.837,19.7249,19.7706,44261.5192142,0
+SHRY.US,D,20171130,000000,19.9679,19.9729,19.9064,19.9064,60537.353808511,0
+SHRY.US,D,20171201,000000,19.7249,19.837,19.7249,19.7249,21629.196939195,0
+SHRY.US,D,20171204,000000,20.0126,20.0126,19.8896,19.8965,34918.843347904,0
+SHRY.US,D,20171205,000000,19.8826,19.8826,19.7994,19.7994,2264.3412102839,0
+SHRY.US,D,20171207,000000,19.837,19.837,19.8142,19.827,9066.4383366354,0
+SHRY.US,D,20171208,000000,19.9352,19.9352,19.9302,19.9302,3277.5482077618,0
+SHRY.US,D,20171212,000000,20.0175,20.0314,19.9878,19.9878,4618.4092093992,0
+SHRY.US,D,20171213,000000,19.9907,20.0076,19.9828,19.9828,9095.6751554681,0
+SHRY.US,D,20171214,000000,19.9917,20.0027,19.9164,19.9164,13005.343549716,0
+SHRY.US,D,20171215,000000,20.0126,20.0611,19.8896,20.0027,33836.072884928,0
+SHRY.US,D,20171218,000000,20.1861,20.206,20.1633,20.1633,15591.289767159,0
+SHRY.US,D,20171219,000000,20.2149,20.2149,20.1435,20.1574,18976.711754752,0
+SHRY.US,D,20171220,000000,20.2982,20.2982,20.1029,20.1425,32428.672916292,0
+SHRY.US,D,20171221,000000,20.206,20.209,20.1693,20.1693,7584.4340716678,0
+SHRY.US,D,20171222,000000,20.1792,20.1792,20.1097,20.1097,6518.8024335244,0
+SHRY.US,D,20171226,000000,20.1505,20.1594,20.1505,20.1594,2786.5712846058,0
+SHRY.US,D,20171227,000000,20.2824,20.2824,20.1693,20.1891,7685.2506883323,0
+SHRY.US,D,20171228,000000,20.1961,20.2169,20.1961,20.2169,2549.6522354443,0
+SHRY.US,D,20171229,000000,20.2268,20.2447,20.209,20.209,8902.1072514724,0
+SHRY.US,D,20180103,000000,20.3052,20.3538,20.3052,20.3538,1956.8505294573,0
+SHRY.US,D,20180104,000000,20.3746,20.4689,20.3746,20.4024,123922.77703779,0
+SHRY.US,D,20180105,000000,20.45,20.5145,20.45,20.4877,127310.21535772,0
+SHRY.US,D,20180108,000000,20.5323,20.5323,20.5323,20.5323,920.45571014658,0
+SHRY.US,D,20180109,000000,20.6623,20.6623,20.6107,20.6355,12854.118624719,0
+SHRY.US,D,20180110,000000,20.5323,20.5869,20.5323,20.5511,4889.6059082266,0
+SHRY.US,D,20180111,000000,20.5779,20.7287,20.5779,20.7287,19947.575773231,0
+SHRY.US,D,20180112,000000,20.8398,20.9212,20.812,20.9132,17887.892294776,0
+SHRY.US,D,20180116,000000,20.9261,20.9261,20.9261,20.9261,504.08308332233,0
+SHRY.US,D,20180117,000000,21.0005,21.0203,21.0005,21.0203,691.60199031824,0
+SHRY.US,D,20180118,000000,21.0095,21.0095,20.9608,21.0055,10194.576277111,0
+SHRY.US,D,20180119,000000,21.0353,21.0719,21.0055,21.0719,3353.1606702601,0
+SHRY.US,D,20180122,000000,21.1087,21.2058,21.1087,21.2058,3113.2171225987,0
+SHRY.US,D,20180123,000000,21.301,21.301,21.2932,21.2932,646.23451281923,0
+SHRY.US,D,20180124,000000,21.4221,21.4221,21.2366,21.2812,23116.242034995,0
+SHRY.US,D,20180125,000000,21.2822,21.2822,21.2822,21.2822,216.7557258286,0
+SHRY.US,D,20180126,000000,21.427,21.427,21.4132,21.4171,1677.5885012967,0
+SHRY.US,D,20180129,000000,21.4221,21.4419,21.4132,21.4132,2810.7672726053,0
+SHRY.US,D,20180130,000000,21.1443,21.1721,21.0987,21.1572,6565.17807719,0
+SHRY.US,D,20180131,000000,21.1087,21.1225,21.1037,21.1087,7547.1319235019,0
+SHRY.US,D,20180201,000000,21.1315,21.1315,21.0353,21.0353,2843.0285899379,0
+SHRY.US,D,20180205,000000,20.5869,20.5869,19.956,20.0811,9765.0974901202,0
+SHRY.US,D,20180206,000000,19.4571,20.1792,19.4571,20.0433,8977.7197139707,0
+SHRY.US,D,20180207,000000,20.1147,20.3657,20.1147,20.2913,2870.2490764374,0
+SHRY.US,D,20180208,000000,19.6515,20.0969,19.6515,19.6515,3551.7694050891,0
+SHRY.US,D,20180209,000000,19.3648,19.3648,19.1863,19.2091,21352.959409534,0
+SHRY.US,D,20180213,000000,19.847,19.847,19.847,19.847,134.08610016374,0
+SHRY.US,D,20180214,000000,19.8896,19.965,19.8896,19.963,20243.976626225,0
+SHRY.US,D,20180215,000000,20.3657,20.3657,20.1961,20.1961,681.52032865179,0
+SHRY.US,D,20180216,000000,20.5055,20.5472,20.4966,20.5472,2703.901658941,0
+SHRY.US,D,20180220,000000,20.338,20.4411,20.338,20.4312,5706.2205032088,0
+SHRY.US,D,20180221,000000,20.3875,20.5234,20.2635,20.2635,6808.1461233514,0
+SHRY.US,D,20180222,000000,20.4084,20.4084,20.3558,20.3558,1341.869167804,0
+SHRY.US,D,20180223,000000,20.4966,20.4966,20.4966,20.4966,244.98437849465,0
+SHRY.US,D,20180227,000000,20.7347,20.7376,20.5055,20.5085,8369.795515484,0
+SHRY.US,D,20180301,000000,20.1743,20.1743,20.0007,20.0681,2183.6879169523,0
+SHRY.US,D,20180302,000000,19.9352,20.2179,19.9352,20.2179,1818.731764627,0
+SHRY.US,D,20180305,000000,20.4153,20.4153,20.4153,20.4153,166.34741749637,0
+SHRY.US,D,20180306,000000,20.4222,20.4897,20.4024,20.4897,8445.4079779823,0
+SHRY.US,D,20180307,000000,20.5601,20.5601,20.3756,20.5205,5012.6021805573,0
+SHRY.US,D,20180308,000000,20.5601,20.5601,20.5601,20.5601,104.84928133104,0
+SHRY.US,D,20180309,000000,20.7099,20.8626,20.7099,20.8626,659.34067298561,0
+SHRY.US,D,20180312,000000,20.8954,20.9212,20.8756,20.9142,1860.0665774594,0
+SHRY.US,D,20180313,000000,20.8348,20.8934,20.8348,20.8934,1460.8327754681,0
+SHRY.US,D,20180315,000000,20.6434,20.6434,20.6236,20.6236,692.61015648488,0
+SHRY.US,D,20180316,000000,20.7832,20.7832,20.7327,20.7535,686.56115948501,0
+SHRY.US,D,20180319,000000,20.5224,20.5224,20.4123,20.4123,837.78608448171,0
+SHRY.US,D,20180320,000000,20.5234,20.5323,20.5234,20.5323,7254.763735175,0
+SHRY.US,D,20180321,000000,20.4589,20.5691,20.4589,20.5531,3164.6335970976,0
+SHRY.US,D,20180322,000000,20.3102,20.319,20.3102,20.319,1505.1920868005,0
+SHRY.US,D,20180323,000000,20.0423,20.0423,20.0423,20.0423,1021.272326811,0
+SHRY.US,D,20180326,000000,19.955,20.0126,19.7934,20.0116,1411.4326333025,0
+SHRY.US,D,20180327,000000,19.9838,19.9838,19.9838,19.9838,2695.8363296078,0
+SHRY.US,D,20180402,000000,19.7606,19.7606,19.7606,19.7606,989.01100947841,0
+SHRY.US,D,20180403,000000,19.71,19.7358,19.6803,19.719,8692.4086888103,0
+SHRY.US,D,20180404,000000,19.7804,19.7804,19.7765,19.7804,5143.6637822211,0
+SHRY.US,D,20180409,000000,19.8896,20.0523,19.8896,20.0086,1720.9396464624,0
+SHRY.US,D,20180411,000000,20.0939,20.1107,20.0463,20.0463,1700.7763231295,0
+SHRY.US,D,20180413,000000,20.0959,20.0989,20.0869,20.0959,1247.1015481394,0
+SHRY.US,D,20180416,000000,20.1683,20.3558,20.1683,20.3558,589.77720748713,0
+SHRY.US,D,20180417,000000,20.4312,20.4807,20.4202,20.4282,5765.7023070408,0
+SHRY.US,D,20180418,000000,20.4966,20.6265,20.4173,20.4173,336935.18188965,0
+SHRY.US,D,20180419,000000,20.324,20.3478,20.208,20.2854,10876.096605763,0
+SHRY.US,D,20180420,000000,20.2635,20.2734,20.1316,20.1316,25058.97823812,0
+SHRY.US,D,20180423,000000,20.1217,20.1217,20.1217,20.1217,268.17220032748,0
+SHRY.US,D,20180424,000000,19.9015,19.9015,19.8866,19.8866,2969.0493607685,0
+SHRY.US,D,20180425,000000,19.9739,19.9888,19.9739,19.9838,626.07118948633,0
+SHRY.US,D,20180426,000000,20.1137,20.2268,20.0959,20.2268,2297.6106937832,0
+SHRY.US,D,20180427,000000,20.1733,20.1733,20.1733,20.1733,137.11059866367,0
+SHRY.US,D,20180430,000000,20.208,20.2734,20.0611,20.0611,10624.055064101,0
+SHRY.US,D,20180501,000000,20.0096,20.0096,19.9808,19.9808,728.90413848409,0
+SHRY.US,D,20180503,000000,19.6495,19.7894,19.5921,19.7894,2559.7338971108,0
+SHRY.US,D,20180504,000000,19.7894,20.1039,19.7448,20.1039,1914.5075504582,0
+SHRY.US,D,20180507,000000,20.1059,20.1059,20.0523,20.0523,1137.2114359752,0
+SHRY.US,D,20180508,000000,20.0324,20.0324,19.9977,19.9977,395.20113732471,0
+SHRY.US,D,20180509,000000,20.2179,20.2447,20.1891,20.2447,2015.3241671227,0
+SHRY.US,D,20180510,000000,20.3934,20.4143,20.3934,20.4054,2531.5052444447,0
+SHRY.US,D,20180511,000000,20.3856,20.3934,20.3558,20.3558,5677.9918505427,0
+SHRY.US,D,20180514,000000,20.5234,20.5323,20.5234,20.5323,2421.6151322805,0
+SHRY.US,D,20180515,000000,20.2844,20.3132,20.2844,20.3132,2448.8356187799,0
+SHRY.US,D,20180516,000000,20.4312,20.4768,20.4103,20.4768,3116.2416210986,0
+SHRY.US,D,20180517,000000,20.3934,20.4163,20.3934,20.4163,402.25830049122,0
+SHRY.US,D,20180521,000000,20.5879,20.5879,20.5095,20.5095,3156.5682677644,0
+SHRY.US,D,20180522,000000,20.5879,20.5879,20.5195,20.5195,2591.9952144434,0
+SHRY.US,D,20180525,000000,20.4272,20.4272,20.3478,20.3568,10494.001628604,0
+SHRY.US,D,20180529,000000,20.1267,20.1267,20.1267,20.1267,626.07118948633,0
+SHRY.US,D,20180530,000000,20.3012,20.4966,20.3012,20.4689,3088.0129684326,0
+SHRY.US,D,20180531,000000,20.335,20.335,20.335,20.335,262.12320332761,0
+SHRY.US,D,20180601,000000,20.4589,20.4589,20.4589,20.4589,105.85744749769,0
+SHRY.US,D,20180604,000000,20.5323,20.5323,20.5115,20.5115,1653.3925132972,0
+SHRY.US,D,20180605,000000,20.5879,20.5968,20.5055,20.5739,12628.289403391,0
+SHRY.US,D,20180606,000000,20.5611,20.6027,20.5611,20.6027,1446.7184491351,0
+SHRY.US,D,20180607,000000,20.7744,20.7744,20.7297,20.7297,322.61317332629,0
+SHRY.US,D,20180608,000000,20.7297,20.7297,20.7297,20.7297,5160.802607054,0
+SHRY.US,D,20180611,000000,20.813,20.8636,20.813,20.8636,2476.0561052793,0
+SHRY.US,D,20180612,000000,20.8408,20.8408,20.8348,20.8348,1733.0376404622,0
+SHRY.US,D,20180615,000000,20.7347,20.7694,20.6444,20.7694,2910.5757231031,0
+SHRY.US,D,20180618,000000,20.7277,20.7416,20.7277,20.7416,805.52476714908,0
+SHRY.US,D,20180619,000000,20.6365,20.6484,20.6216,20.6315,3290.6543679282,0
+SHRY.US,D,20180620,000000,20.6365,20.7198,20.6365,20.691,3859.2600859158,0
+SHRY.US,D,20180621,000000,20.6454,20.6454,20.5909,20.5909,2473.0316067794,0
+SHRY.US,D,20180622,000000,20.6771,20.7049,20.6771,20.7049,3584.0307224218,0
+SHRY.US,D,20180625,000000,20.5353,20.5353,20.331,20.331,1185.6034119741,0
+SHRY.US,D,20180626,000000,20.4986,20.4986,20.4907,20.4907,2743.2201394401,0
+SHRY.US,D,20180628,000000,20.2457,20.2754,20.2457,20.2754,18253.856613268,0
+SHRY.US,D,20180629,000000,20.5075,20.5175,20.4679,20.4679,1215.8483969735,0
+SHRY.US,D,20180702,000000,20.1901,20.2844,20.1901,20.2844,798.46760398257,0
+SHRY.US,D,20180703,000000,20.4094,20.4282,20.2724,20.2724,10174.412953778,0
+SHRY.US,D,20180705,000000,20.3666,20.3905,20.333,20.3418,3769.5332970844,0
+SHRY.US,D,20180706,000000,20.4718,20.5453,20.4718,20.5453,8528.0776036472,0
+SHRY.US,D,20180709,000000,20.7496,20.7496,20.7496,20.7496,237.92721532814,0
+SHRY.US,D,20180710,000000,20.9469,20.9469,20.8834,20.8884,5472.3259525472,0
+SHRY.US,D,20180711,000000,20.7694,20.8746,20.6771,20.7049,2332.8965096157,0
+SHRY.US,D,20180712,000000,20.7793,20.8358,20.7793,20.8338,9553.3825951248,0
+SHRY.US,D,20180716,000000,20.7892,20.7892,20.7535,20.7535,7150.9226200106,0
+SHRY.US,D,20180717,000000,20.8746,20.8746,20.8746,20.8746,153.24125732999,0
+SHRY.US,D,20180718,000000,20.938,20.938,20.8596,20.8596,1772.3561209613,0
+SHRY.US,D,20180719,000000,20.9023,20.9152,20.8756,20.9152,3111.2007902654,0
+SHRY.US,D,20180720,000000,20.8458,20.8458,20.8458,20.8458,739.99396631718,0
+SHRY.US,D,20180723,000000,20.7565,20.7565,20.7565,20.7565,160.2984204965,0
+SHRY.US,D,20180724,000000,20.7892,20.7892,20.7337,20.7892,2534.5297429447,0
+SHRY.US,D,20180725,000000,20.8646,20.9023,20.7942,20.8358,9660.2482087891,0
+SHRY.US,D,20180801,000000,21.0293,21.0293,21.0293,21.0293,250.02520932788,0
+SHRY.US,D,20180803,000000,21.1315,21.1315,21.1315,21.1315,4407.7024805705,0
+SHRY.US,D,20180806,000000,21.1622,21.1622,21.1622,21.1622,506.09941565562,0
+SHRY.US,D,20180807,000000,21.2187,21.2187,21.2187,21.2187,142.1514294969,0
+SHRY.US,D,20180808,000000,21.2088,21.2286,21.2088,21.2286,12350.035541397,0
+SHRY.US,D,20180810,000000,21.0233,21.0233,21.0233,21.0233,2612.1585377763,0
+SHRY.US,D,20180813,000000,20.8458,20.8557,20.8458,20.8557,1085.7949614763,0
+SHRY.US,D,20180816,000000,21.0769,21.0887,21.0769,21.0887,616.99769398653,0
+SHRY.US,D,20180817,000000,21.1433,21.1433,21.1433,21.1433,1402.3591378027,0
+SHRY.US,D,20180820,000000,21.2654,21.2654,21.2654,21.2654,1729.0049757956,0
+SHRY.US,D,20180821,000000,21.3784,21.3784,21.3784,21.3784,823.67175814869,0
+SHRY.US,D,20180822,000000,21.302,21.3408,21.302,21.3408,990.01917564506,0
+SHRY.US,D,20180824,000000,21.2932,21.2932,21.2564,21.2564,778.30428064968,0
+SHRY.US,D,20180828,000000,21.4995,21.5093,21.4995,21.5093,8189.3337716546,0
+SHRY.US,D,20180829,000000,21.6115,21.6115,21.5183,21.6115,1741.1029697953,0
+SHRY.US,D,20180830,000000,21.6115,21.6115,21.4052,21.4052,1717.9151479625,0
+SHRY.US,D,20180831,000000,21.431,21.4816,21.431,21.4816,2255.2677147841,0
+SHRY.US,D,20180904,000000,21.3496,21.3506,21.3496,21.3506,937.59453497954,0
+SHRY.US,D,20180905,000000,21.433,21.433,21.3953,21.3953,2263.3330441173,0
+SHRY.US,D,20180906,000000,21.301,21.301,21.301,21.301,173.40458066288,0
+SHRY.US,D,20180907,000000,21.2584,21.312,21.2058,21.2912,13106.160166381,0
+SHRY.US,D,20180910,000000,21.3784,21.3784,21.3328,21.3328,2310.7168539496,0
+SHRY.US,D,20180911,000000,21.2554,21.3784,21.2554,21.3764,2876.2980734372,0
+SHRY.US,D,20180912,000000,21.3298,21.3685,21.3218,21.3358,6576.2679050231,0
+SHRY.US,D,20180913,000000,21.4816,21.5093,21.4816,21.4995,1869.1400729592,0
+SHRY.US,D,20180914,000000,21.4905,21.5351,21.4617,21.5331,3679.806508253,0
+SHRY.US,D,20180917,000000,21.5282,21.5282,21.3913,21.3913,11959.875234905,0
+SHRY.US,D,20180918,000000,21.4826,21.5629,21.4469,21.5569,3525.5570847564,0
+SHRY.US,D,20180919,000000,21.5471,21.5471,21.5471,21.5471,747.05112948369,0
+SHRY.US,D,20180920,000000,21.7434,21.7434,21.6958,21.6958,3358.2015010934,0
+SHRY.US,D,20180921,000000,21.8188,21.8188,21.7147,21.7147,6559.1290801902,0
+SHRY.US,D,20180924,000000,21.7385,21.7385,21.5917,21.7048,5475.3504510472,0
+SHRY.US,D,20180925,000000,21.5649,21.5777,21.5133,21.5133,3217.0582377631,0
+SHRY.US,D,20180926,000000,21.4905,21.5699,21.4905,21.5183,2134.2877747867,0
+SHRY.US,D,20180927,000000,21.4488,21.4826,21.433,21.4369,4147.5956095761,0
+SHRY.US,D,20180928,000000,21.433,21.4369,21.433,21.4369,1536.4452379665,0
+SHRY.US,D,20181001,000000,21.5589,21.5777,21.5391,21.5777,1385.2203129698,0
+SHRY.US,D,20181002,000000,21.4717,21.4717,21.4717,21.4717,910.37404848013,0
+SHRY.US,D,20181003,000000,21.4717,21.4816,21.431,21.4578,1153.3420946415,0
+SHRY.US,D,20181005,000000,21.3218,21.3218,21.1622,21.1781,2029.4384934557,0
+SHRY.US,D,20181008,000000,21.1344,21.1344,21.1344,21.1344,104.84928133104,0
+SHRY.US,D,20181012,000000,20.0423,20.0423,20.0423,20.0423,1206.7749014737,0
+SHRY.US,D,20181015,000000,20.2932,20.2932,20.2932,20.2932,406.2909651578,0
+SHRY.US,D,20181016,000000,20.4014,20.5859,20.4014,20.5859,3132.372279765,0
+SHRY.US,D,20181022,000000,20.45,20.45,20.1287,20.206,5599.3548895445,0
+SHRY.US,D,20181023,000000,19.9699,19.9699,19.9511,19.9511,532.31173598838,0
+SHRY.US,D,20181024,000000,19.7914,19.8856,19.4154,19.4154,4894.6467390598,0
+SHRY.US,D,20181025,000000,19.6267,19.8072,19.6267,19.8072,6887.7912505163,0
+SHRY.US,D,20181029,000000,19.6099,19.6099,19.22,19.2865,3400.5444800924,0
+SHRY.US,D,20181030,000000,19.5871,19.6149,19.5871,19.6149,1959.8750279572,0
+SHRY.US,D,20181101,000000,20.0999,20.1465,20.0999,20.1465,1464.8654401347,0
+SHRY.US,D,20181105,000000,20.1852,20.1852,20.1852,20.1852,311.5233454932,0
+SHRY.US,D,20181106,000000,20.2932,20.2932,20.2616,20.2616,964.81502147894,0
+SHRY.US,D,20181108,000000,20.5799,20.5799,20.5799,20.5799,342.77649665918,0
+SHRY.US,D,20181109,000000,20.4589,20.4589,20.3548,20.3746,35931.042179216,0
+SHRY.US,D,20181112,000000,20.1643,20.1762,20.1009,20.1009,556.50772398785,0
+SHRY.US,D,20181114,000000,20.0572,20.0572,19.9789,19.9789,845.85141381487,0
+SHRY.US,D,20181116,000000,20.1881,20.2328,20.1881,20.2328,1864.099242126,0
+SHRY.US,D,20181119,000000,20.1574,20.1891,19.9124,19.9124,7590.4830686677,0
+SHRY.US,D,20181120,000000,19.6515,19.6515,19.6515,19.6515,1166.4482548079,0
+SHRY.US,D,20181121,000000,19.9025,19.9025,19.718,19.718,21427.563705866,0
+SHRY.US,D,20181123,000000,19.7269,19.7368,19.7269,19.7368,2069.7651401215,0
+SHRY.US,D,20181126,000000,19.8499,19.8886,19.8499,19.8886,5919.9517305375,0
+SHRY.US,D,20181127,000000,19.9798,19.9888,19.9719,19.9789,6269.7853903631,0
+SHRY.US,D,20181128,000000,19.9699,20.2258,19.9412,20.2189,4826.091439728,0
+SHRY.US,D,20181129,000000,20.2556,20.3647,20.2556,20.2606,5563.0609075452,0
+SHRY.US,D,20181130,000000,20.2616,20.3846,20.2159,20.3468,6984.5752025142,0
+SHRY.US,D,20181203,000000,20.4788,20.6077,20.4788,20.6077,3061.8006480998,0
+SHRY.US,D,20181204,000000,20.4182,20.4182,20.0999,20.0999,1705.8171539628,0
+SHRY.US,D,20181206,000000,19.5245,19.8737,19.5245,19.8698,3371.3076612597,0
+SHRY.US,D,20181207,000000,20.0096,20.0096,19.6119,19.6119,3603.185879588,0
+SHRY.US,D,20181210,000000,19.3152,19.4512,19.1665,19.4154,5372.5175020494,0
+SHRY.US,D,20181211,000000,19.7081,19.7081,19.4551,19.4551,4073.9994794111,0
+SHRY.US,D,20181212,000000,19.7081,19.7091,19.5771,19.5771,2241.1533884511,0
+SHRY.US,D,20181213,000000,19.473,19.4988,19.3976,19.4988,11983.063056738,0
+SHRY.US,D,20181214,000000,19.356,19.356,19.1317,19.1317,6465.3696266922,0
+SHRY.US,D,20181217,000000,19.0247,19.1467,18.7043,18.733,26581.309149753,0
+SHRY.US,D,20181218,000000,18.9403,18.9403,18.733,18.733,3033.5719954338,0
+SHRY.US,D,20181219,000000,18.8461,18.8848,18.4404,18.4404,17106.563515627,0
+SHRY.US,D,20181220,000000,18.3838,18.3928,18.3838,18.3928,498.03408632246,0
+SHRY.US,D,20181221,000000,18.1765,18.3978,17.9623,17.9623,34177.84121542,0
+SHRY.US,D,20181224,000000,16.9585,17.6221,16.9585,17.4693,28550.25767321,0
+SHRY.US,D,20181226,000000,17.508,17.752,17.2799,17.7133,14667.809558513,0
+SHRY.US,D,20181227,000000,17.8642,18.3799,17.6191,18.251,21389.253391533,0
+SHRY.US,D,20181228,000000,18.241,18.5059,18.1865,18.2232,17556.20562595,0
+SHRY.US,D,20181231,000000,18.241,18.4126,18.241,18.3174,17340.458066288,0
+SHRY.US,D,20190102,000000,18.2321,18.489,18.2321,18.3928,135195.08294705,0
+SHRY.US,D,20190103,000000,18.2232,18.25,17.9891,18.1001,4206.0692472415,0
+SHRY.US,D,20190104,000000,18.3472,18.5367,18.3472,18.5148,840.81058298165,0
+SHRY.US,D,20190107,000000,18.6477,18.8074,18.6477,18.7707,3994.3543522461,0
+SHRY.US,D,20190108,000000,18.7519,18.8282,18.731,18.8282,1490.0695943008,0
+SHRY.US,D,20190109,000000,19.0445,19.0515,19.0405,19.0445,6782.9419691853,0
+SHRY.US,D,20190110,000000,18.9493,19.1407,18.9493,19.1407,2986.1881856015,0
+SHRY.US,D,20190111,000000,19.0296,19.1268,19.0296,19.1268,683.53666098508,0
+SHRY.US,D,20190114,000000,19.0901,19.1209,19.0643,19.0643,1201.7340706404,0
+SHRY.US,D,20190115,000000,19.1496,19.1496,19.1496,19.1496,214.73939349531,0
+SHRY.US,D,20190116,000000,19.2706,19.2806,19.1972,19.223,10929.529412594,0
+SHRY.US,D,20190117,000000,19.2428,19.2706,19.2329,19.2568,9486.8436281263,0
+SHRY.US,D,20190118,000000,19.5444,19.6485,19.5444,19.6465,1699.7681569629,0
+SHRY.US,D,20190122,000000,19.4502,19.4502,19.4502,19.4502,244.98437849465,0
+SHRY.US,D,20190123,000000,19.5255,19.5255,19.2796,19.2894,7755.8223199974,0
+SHRY.US,D,20190124,000000,19.5166,19.5434,19.5157,19.5255,5047.8879963898,0
+SHRY.US,D,20190125,000000,19.6991,19.6991,19.6991,19.6991,309.50701315991,0
+SHRY.US,D,20190128,000000,19.5533,19.6307,19.5017,19.6079,5969.351872703,0
+SHRY.US,D,20190129,000000,19.6029,19.6862,19.6029,19.6625,17807.239001444,0
+SHRY.US,D,20190130,000000,19.6773,19.7954,19.6773,19.7666,3256.3767182623,0
+SHRY.US,D,20190131,000000,19.8906,19.9987,19.8886,19.9789,19206.573640747,0
+SHRY.US,D,20190201,000000,20.0473,20.0829,20.0285,20.0373,21683.637912193,0
+SHRY.US,D,20190204,000000,20.0285,20.0285,20.0285,20.0285,19072.487540584,0
+SHRY.US,D,20190205,000000,20.1961,20.2139,20.1415,20.208,15218.268285501,0
+SHRY.US,D,20190206,000000,20.2724,20.2814,20.2616,20.2616,2184.696083119,0
+SHRY.US,D,20190207,000000,20.1663,20.1663,19.9917,20.0086,3599.1532149214,0
+SHRY.US,D,20190208,000000,19.9689,20.0919,19.9689,20.0741,28101.623729053,0
+SHRY.US,D,20190211,000000,20.1762,20.1961,20.1385,20.1861,4657.7276898983,0
+SHRY.US,D,20190212,000000,20.3856,20.4322,20.3856,20.4232,1043.4519824772,0
+SHRY.US,D,20190213,000000,20.4897,20.5909,20.452,20.5779,8059.2803361574,0
+SHRY.US,D,20190214,000000,20.4807,20.5353,20.4807,20.5353,1100.917453976,0
+SHRY.US,D,20190215,000000,20.6385,20.696,20.6305,20.696,5212.2190815529,0
+SHRY.US,D,20190219,000000,20.7248,20.7872,20.7248,20.7872,2039.5201551222,0
+SHRY.US,D,20190220,000000,20.8012,20.8586,20.696,20.8566,5540.8812518791,0
+SHRY.US,D,20190221,000000,20.6891,20.6891,20.6891,20.6891,243.97621232801,0
+SHRY.US,D,20190222,000000,20.809,20.809,20.7317,20.7396,13144.470480713,0
+SHRY.US,D,20190225,000000,20.9559,20.9559,20.9559,20.9559,167.35558366301,0
+SHRY.US,D,20190226,000000,20.8488,20.8488,20.8042,20.8042,3024.498499934,0
+SHRY.US,D,20190227,000000,20.6583,20.8012,20.6583,20.7327,7832.4429486624,0
+SHRY.US,D,20190228,000000,20.7059,20.7813,20.7059,20.7327,38563.364040324,0
+SHRY.US,D,20190301,000000,20.7912,20.8438,20.7912,20.8438,553.48322548792,0
+SHRY.US,D,20190304,000000,20.6107,20.6851,20.6107,20.6851,778.30428064968,0
+SHRY.US,D,20190305,000000,20.8775,20.8775,20.7366,20.7366,408.30729749109,0
+SHRY.US,D,20190306,000000,20.6672,20.6672,20.5453,20.5453,2901.5022276033,0
+SHRY.US,D,20190307,000000,20.318,20.3944,20.3002,20.3002,3540.6795772561,0
+SHRY.US,D,20190308,000000,20.1822,20.2159,20.1673,20.2159,2011.2915024561,0
+SHRY.US,D,20190311,000000,20.4758,20.4758,20.4758,20.4758,325.63767182623,0
+SHRY.US,D,20190312,000000,20.6265,20.6474,20.6265,20.6474,1199.7177383071,0
+SHRY.US,D,20190313,000000,20.7516,20.8042,20.7516,20.7832,1531.4044071332,0
+SHRY.US,D,20190314,000000,20.7327,20.7327,20.7089,20.7089,1565.6820567992,0
+SHRY.US,D,20190315,000000,20.8388,20.8864,20.8388,20.8676,1468.8981048013,0
+SHRY.US,D,20190318,000000,20.9082,20.9082,20.8666,20.8844,2146.3857687865,0
+SHRY.US,D,20190319,000000,20.9975,21.0491,20.9975,20.9975,843.83508148158,0
+SHRY.US,D,20190320,000000,20.8676,20.8676,20.8537,20.8586,610.94869698666,0
+SHRY.US,D,20190321,000000,20.9926,21.0967,20.9926,21.0917,1508.2165853004,0
+SHRY.US,D,20190322,000000,20.6573,20.6672,20.6573,20.6672,336.72749965932,0
+SHRY.US,D,20190325,000000,20.5809,20.6196,20.5809,20.6196,742.01029865047,0
+SHRY.US,D,20190326,000000,20.7297,20.7327,20.6543,20.7317,1370.0978204701,0
+SHRY.US,D,20190327,000000,20.7327,20.7327,20.7218,20.7218,632.1201864862,0
+SHRY.US,D,20190328,000000,20.8012,20.8012,20.8012,20.8012,469.80543365641,0
+SHRY.US,D,20190329,000000,20.8864,20.9182,20.8696,20.9162,3658.6350187535,0
+SHRY.US,D,20190401,000000,21.1116,21.1671,21.1116,21.1671,1056.5581426436,0
+SHRY.US,D,20190402,000000,21.3288,21.3288,21.1592,21.184,2627.281030276,0
+SHRY.US,D,20190403,000000,21.3208,21.3208,21.2812,21.2852,1730.0131419622,0
+SHRY.US,D,20190404,000000,21.2366,21.2644,21.2118,21.2644,3422.7241357586,0
+SHRY.US,D,20190408,000000,21.4171,21.435,21.4171,21.435,1888.2952301255,0
+SHRY.US,D,20190409,000000,21.317,21.317,21.2912,21.2912,407.29913132444,0
+SHRY.US,D,20190410,000000,21.3734,21.4012,21.3734,21.4012,1843.9359187931,0
+SHRY.US,D,20190411,000000,21.4905,21.4905,21.4905,21.4905,224.82105516176,0
+SHRY.US,D,20190416,000000,21.7464,21.7464,21.5699,21.5699,5485.4321127136,0
+SHRY.US,D,20190417,000000,21.5292,21.5569,21.5113,21.5569,5731.4246573749,0
+SHRY.US,D,20190418,000000,21.5004,21.5669,21.5004,21.5669,10651.2755506,0
+SHRY.US,D,20190422,000000,21.4528,21.5103,21.4141,21.5103,30347.817948338,0
+SHRY.US,D,20190423,000000,21.6512,21.671,21.6433,21.6641,4034.6809989119,0
+SHRY.US,D,20190424,000000,21.6601,21.7554,21.6601,21.7554,4299.8287007395,0
+SHRY.US,D,20190425,000000,21.5441,21.6045,21.5441,21.5977,6684.1416848541,0
+SHRY.US,D,20190429,000000,21.5847,21.6691,21.5847,21.6225,5077.1248152225,0
+SHRY.US,D,20190430,000000,21.5847,21.7365,21.5272,21.6671,8344.5913613179,0
+SHRY.US,D,20190501,000000,21.6413,21.7206,21.6135,21.6443,4713.1768290638,0
+SHRY.US,D,20190502,000000,21.5103,21.5749,21.5103,21.5749,2246.1942192843,0
+SHRY.US,D,20190503,000000,21.6135,21.6849,21.6135,21.6849,1562.6575582992,0
+SHRY.US,D,20190506,000000,21.5004,21.6323,21.5004,21.5759,3979.2318597465,0
+SHRY.US,D,20190507,000000,21.2644,21.2644,21.2148,21.2148,560.54038865443,0
+SHRY.US,D,20190508,000000,21.2594,21.3288,21.2425,21.2425,2719.0241514407,0
+SHRY.US,D,20190509,000000,21.1126,21.1771,21.1126,21.1671,4629.4990372323,0
+SHRY.US,D,20190510,000000,20.8864,21.1473,20.8864,21.1473,1133.1787713086,0
+SHRY.US,D,20190513,000000,20.9688,20.9688,20.6771,20.6811,4725.2748230635,0
+SHRY.US,D,20190514,000000,20.7158,20.9876,20.7158,20.9648,25631.616620774,0
+SHRY.US,D,20190515,000000,20.9241,21.0173,20.9241,21.0173,2960.9840314354,0
+SHRY.US,D,20190516,000000,21.1592,21.1592,21.0789,21.0907,10841.818956097,0
+SHRY.US,D,20190517,000000,20.9588,21.1077,20.9588,21.0055,3109.1844579321,0
+SHRY.US,D,20190520,000000,20.8547,20.8676,20.7912,20.829,6433.1083093596,0
+SHRY.US,D,20190521,000000,20.941,21.0431,20.941,21.0431,5993.5478607025,0
+SHRY.US,D,20190522,000000,20.9499,20.9588,20.8934,20.9588,4697.0461703975,0
+SHRY.US,D,20190523,000000,20.8488,20.8488,20.5423,20.5621,2526.4644136115,0
+SHRY.US,D,20190524,000000,20.7119,20.7228,20.7119,20.7228,2680.7138371082,0
+SHRY.US,D,20190528,000000,20.7912,20.7912,20.4044,20.4044,4118.3587907434,0
+SHRY.US,D,20190529,000000,20.3528,20.3528,20.2189,20.2932,4632.5235357322,0
+SHRY.US,D,20190530,000000,20.453,20.453,20.3628,20.3647,2341.9700051155,0
+SHRY.US,D,20190531,000000,20.1842,20.1842,20.1177,20.1177,3610.2430427545,0
+SHRY.US,D,20190603,000000,20.206,20.206,20.1842,20.1842,838.79425064836,0
+SHRY.US,D,20190604,000000,20.5205,20.6474,20.5205,20.6474,3214.0337392632,0
+SHRY.US,D,20190605,000000,20.7516,20.7516,20.7516,20.7516,188.52707316255,0
+SHRY.US,D,20190606,000000,20.8626,20.9499,20.8626,20.9499,718.82247681764,0
+SHRY.US,D,20190607,000000,21.0769,21.0927,21.0659,21.0659,1760.2581269616,0
+SHRY.US,D,20190610,000000,21.2802,21.2802,21.1681,21.187,2522.4317489449,0
+SHRY.US,D,20190611,000000,21.1592,21.1592,21.1225,21.1503,16068.152363983,0
+SHRY.US,D,20190612,000000,21.0927,21.0937,21.0749,21.0749,979.93751397861,0
+SHRY.US,D,20190613,000000,21.1225,21.2554,21.1225,21.1771,2726.0813146072,0
+SHRY.US,D,20190614,000000,21.1155,21.1681,21.1037,21.1503,4473.2332814024,0
+SHRY.US,D,20190617,000000,21.184,21.184,21.1503,21.1553,3325.9401837607,0
+SHRY.US,D,20190618,000000,21.3884,21.3884,21.3685,21.3685,1563.6657244659,0
+SHRY.US,D,20190619,000000,21.3972,21.434,21.3972,21.434,980.94568014526,0
+SHRY.US,D,20190620,000000,21.6691,21.6691,21.5777,21.6522,1509.2247514671,0
+SHRY.US,D,20190621,000000,21.5759,21.6423,21.5759,21.6423,1099.9092878093,0
+SHRY.US,D,20190624,000000,21.5501,21.6522,21.5292,21.5292,1951.8096986241,0
+SHRY.US,D,20190625,000000,21.4915,21.4915,21.3884,21.3884,15621.534752159,0
+SHRY.US,D,20190626,000000,21.3963,21.4439,21.3884,21.3963,17166.045319458,0
+SHRY.US,D,20190627,000000,21.4905,21.5133,21.4727,21.4826,2199.8185756187,0
+SHRY.US,D,20190628,000000,21.6065,21.6463,21.5977,21.6264,1514.2655823003,0
+SHRY.US,D,20190701,000000,22.0619,22.0619,21.7782,21.7782,5365.4603388829,0
+SHRY.US,D,20190702,000000,21.8178,21.8526,21.7574,21.7722,4192.9630870751,0
+SHRY.US,D,20190703,000000,21.914,21.9993,21.914,21.9478,83981.249847666,0
+SHRY.US,D,20190705,000000,22.0043,22.0043,21.8148,21.9676,137264.84808717,0
+SHRY.US,D,20190708,000000,21.9081,21.9081,21.795,21.8328,1309.6078504714,0
+SHRY.US,D,20190709,000000,21.8446,21.8446,21.8446,21.8446,1185.6034119741,0
+SHRY.US,D,20190710,000000,21.9845,21.9845,21.9845,21.9845,1559.6330597993,0
+SHRY.US,D,20190712,000000,22.0807,22.1809,22.0807,22.1809,2518.3990842784,0
+SHRY.US,D,20190715,000000,22.1323,22.1422,22.1183,22.1422,931.54553797967,0
+SHRY.US,D,20190716,000000,22.0767,22.1313,22.0767,22.1164,743.01846481712,0
+SHRY.US,D,20190717,000000,22.0043,22.0043,22.0043,22.0043,1659.4415102971,0
+SHRY.US,D,20190718,000000,21.8714,22.0529,21.8714,22.043,4558.9274055672,0
+SHRY.US,D,20190719,000000,22.1243,22.1243,21.9805,21.9805,1657.4251779638,0
+SHRY.US,D,20190722,000000,22.0291,22.0291,21.9279,22.0241,7934.2677314935,0
+SHRY.US,D,20190723,000000,22.0341,22.1541,22.0341,22.1541,4167.758932909,0
+SHRY.US,D,20190724,000000,22.3158,22.3158,22.1561,22.3158,4335.114516572,0
+SHRY.US,D,20190725,000000,22.2473,22.2473,22.2424,22.2424,2400.4436427809,0
+SHRY.US,D,20190726,000000,22.3237,22.3237,22.3237,22.3237,1355.9834941371,0
+SHRY.US,D,20190729,000000,22.3168,22.3168,22.3088,22.3088,1968.948523457,0
+SHRY.US,D,20190730,000000,22.2513,22.2692,22.2186,22.2235,12373.223363229,0
+SHRY.US,D,20190731,000000,22.1759,22.2245,22.0906,22.0906,5747.5553160412,0
+SHRY.US,D,20190801,000000,22.2513,22.2513,21.793,21.8376,2505.292924112,0
+SHRY.US,D,20190802,000000,21.5827,21.5937,21.5511,21.5689,2103.0346236208,0
+SHRY.US,D,20190805,000000,20.9489,20.9965,20.9122,20.9777,1979.0301851235,0
+SHRY.US,D,20190806,000000,21.0749,21.1969,21.0561,21.1582,5387.6399945491,0
+SHRY.US,D,20190807,000000,21.1582,21.1582,21.1413,21.1413,643.21001431929,0
+SHRY.US,D,20190808,000000,21.5937,21.6155,21.5827,21.5827,3517.4917554232,0
+SHRY.US,D,20190809,000000,21.4637,21.5113,21.4637,21.5113,3403.5689785924,0
+SHRY.US,D,20190812,000000,21.424,21.424,21.2723,21.3784,2258.292213284,0
+SHRY.US,D,20190813,000000,21.2068,21.2068,21.2068,21.2068,103.8411151644,0
+SHRY.US,D,20190814,000000,20.9827,20.9827,20.9122,20.9122,2323.8230141159,0
+SHRY.US,D,20190815,000000,20.9142,20.942,20.7654,20.9043,5240.447734219,0
+SHRY.US,D,20190816,000000,21.2177,21.2177,21.2177,21.2177,553.48322548792,0
+SHRY.US,D,20190819,000000,21.5044,21.5501,21.5044,21.5381,1002.1171696448,0
+SHRY.US,D,20190820,000000,21.424,21.424,21.3685,21.3685,764.18995431665,0
+SHRY.US,D,20190821,000000,21.5501,21.5589,21.4737,21.5014,11424.539000417,0
+SHRY.US,D,20190822,000000,21.4409,21.5777,21.4409,21.5599,6132.6747916995,0
+SHRY.US,D,20190823,000000,21.3208,21.424,21.0679,21.1225,3349.1280055936,0
+SHRY.US,D,20190826,000000,21.0313,21.1145,21.0313,21.0749,4970.2592015582,0
+SHRY.US,D,20190827,000000,21.2158,21.2158,21.0323,21.0561,5002.5205188908,0
+SHRY.US,D,20190828,000000,20.9777,21.2068,20.9777,21.2068,3234.1970625961,0
+SHRY.US,D,20190829,000000,21.424,21.4955,21.424,21.4538,1724.972311129,0
+SHRY.US,D,20190830,000000,21.4637,21.5421,21.4637,21.5421,930.53737181302,0
+SHRY.US,D,20190903,000000,21.3685,21.3784,21.2961,21.3198,2888.396067437,0
+SHRY.US,D,20190904,000000,21.5669,21.6234,21.5589,21.5927,5770.743137874,0
+SHRY.US,D,20190905,000000,21.9755,21.9954,21.9735,21.9735,1363.0406573036,0
+SHRY.US,D,20190910,000000,22.1183,22.1283,21.919,22.1283,14805.928323343,0
+SHRY.US,D,20190912,000000,22.4308,22.4388,22.4308,22.4388,1161.4074239746,0
+SHRY.US,D,20190913,000000,22.3842,22.413,22.3466,22.3842,3637.4635292539,0
+SHRY.US,D,20190916,000000,22.3753,22.3753,22.279,22.3554,10112.914817612,0
+SHRY.US,D,20190917,000000,22.3456,22.3456,22.1957,22.3446,2725.0731484405,0
+SHRY.US,D,20190918,000000,22.2523,22.3366,22.2523,22.3366,855.93307548132,0
+SHRY.US,D,20190919,000000,22.3932,22.3932,22.288,22.288,5429.9829735481,0
+SHRY.US,D,20190920,000000,22.3654,22.3654,22.2692,22.2692,2966.0248622686,0
+SHRY.US,D,20190923,000000,22.2424,22.2513,22.2424,22.2513,6529.8922613575,0
+SHRY.US,D,20190924,000000,22.1928,22.1928,21.9855,22.0053,541.38523148818,0
+SHRY.US,D,20190925,000000,22.1868,22.1868,22.1868,22.1868,1230.9708894731,0
+SHRY.US,D,20190926,000000,22.0341,22.1561,22.0341,22.1561,546.42606232141,0
+SHRY.US,D,20190927,000000,22.1868,22.1868,21.9716,21.9944,2171.5899229526,0
+SHRY.US,D,20190930,000000,22.1193,22.1521,22.042,22.1521,957.75785831243,0
+SHRY.US,D,20191001,000000,22.0599,22.0599,21.7851,21.8138,1580.8045492988,0
+SHRY.US,D,20191002,000000,21.5559,21.5559,21.3744,21.3744,4479.2822784022,0
+SHRY.US,D,20191003,000000,21.5331,21.5331,21.4985,21.4985,805.52476714908,0
+SHRY.US,D,20191004,000000,21.6571,21.7355,21.6571,21.7355,4456.0944565694,0
+SHRY.US,D,20191007,000000,21.7534,21.806,21.7176,21.7176,3410.6261417589,0
+SHRY.US,D,20191008,000000,21.4379,21.4379,21.3933,21.3933,1822.7644292935,0
+SHRY.US,D,20191009,000000,21.3744,21.5609,21.3744,21.5609,3301.7441957613,0
+SHRY.US,D,20191010,000000,21.7028,21.7176,21.6601,21.6601,2012.2996686227,0
+SHRY.US,D,20191011,000000,21.9954,22.0649,21.9954,22.0649,831.73708748185,0
+SHRY.US,D,20191014,000000,21.9111,21.9408,21.9111,21.9408,971.87218464545,0
+SHRY.US,D,20191015,000000,22.1333,22.1819,22.1333,22.1392,2220.9900651182,0
+SHRY.US,D,20191016,000000,22.1481,22.1481,22.0629,22.1005,8562.3552533131,0
+SHRY.US,D,20191017,000000,22.2156,22.2434,22.1005,22.2067,9283.194062464,0
+SHRY.US,D,20191018,000000,22.1967,22.1967,22.0807,22.1481,5941.123220037,0
+SHRY.US,D,20191021,000000,22.2126,22.2999,22.2126,22.2602,1428.5714581355,0
+SHRY.US,D,20191022,000000,22.3574,22.3674,22.2434,22.2434,4732.33198623,0
+SHRY.US,D,20191023,000000,22.2215,22.2245,22.2215,22.2245,2072.7896386214,0
+SHRY.US,D,20191024,000000,22.3098,22.3098,22.3098,22.3098,466.78093515648,0
+SHRY.US,D,20191025,000000,22.292,22.3912,22.292,22.3882,2743.2201394401,0
+SHRY.US,D,20191028,000000,22.5816,22.5816,22.5033,22.5033,2101.0182912875,0
+SHRY.US,D,20191029,000000,22.5191,22.5995,22.4705,22.4705,3077.9313067662,0
+SHRY.US,D,20191030,000000,22.4993,22.5131,22.3406,22.5131,3817.9252730833,0
+SHRY.US,D,20191031,000000,22.3446,22.3862,22.3446,22.3862,6847.4646038505,0
+SHRY.US,D,20191101,000000,22.531,22.6907,22.531,22.6867,5726.3838265417,0
+SHRY.US,D,20191104,000000,22.8186,22.8574,22.8156,22.8574,1147.2930976416,0
+SHRY.US,D,20191105,000000,22.8643,22.8643,22.7968,22.7968,2262.3248779506,0
+SHRY.US,D,20191107,000000,22.9555,23.0051,22.8554,22.8554,4411.735145237,0
+SHRY.US,D,20191108,000000,22.9079,22.9317,22.9079,22.9317,449.64211032352,0
+SHRY.US,D,20191111,000000,22.9129,22.9407,22.9129,22.9387,4445.0046287363,0
+SHRY.US,D,20191112,000000,23.0161,23.0161,22.9407,22.9407,2198.810409452,0
+SHRY.US,D,20191113,000000,22.8672,22.9764,22.8434,22.9317,2676.6811724416,0
+SHRY.US,D,20191114,000000,22.9169,22.9535,22.9169,22.9535,1537.4534041331,0
+SHRY.US,D,20191115,000000,23.0637,23.1371,23.0637,23.1371,2843.0285899379,0
+SHRY.US,D,20191118,000000,23.1391,23.1391,23.1321,23.1331,797.45943781593,0
+SHRY.US,D,20191119,000000,23.1549,23.1609,23.1123,23.1609,2157.4755966196,0
+SHRY.US,D,20191120,000000,23.1123,23.1123,22.9535,23.0537,2254.2595486175,0
+SHRY.US,D,20191121,000000,22.9675,23.0061,22.9675,22.9873,3199.9194129302,0
+SHRY.US,D,20191122,000000,22.9923,23.0527,22.9923,23.0259,5014.6185128905,0
+SHRY.US,D,20191125,000000,23.2214,23.2452,23.1946,23.2372,4777.6994637291,0
+SHRY.US,D,20191126,000000,23.259,23.265,23.1996,23.265,2299.6270261165,0
+SHRY.US,D,20191127,000000,23.3334,23.3474,23.3334,23.3474,446.61761182359,0
+SHRY.US,D,20191129,000000,23.2908,23.2908,23.2313,23.2313,2413.5498029473,0
+SHRY.US,D,20191202,000000,23.0805,23.1023,23.0805,23.0835,3760.4598015846,0
+SHRY.US,D,20191203,000000,22.7958,22.8594,22.7622,22.8594,5809.0534522065,0
+SHRY.US,D,20191204,000000,23.0061,23.0825,23.0061,23.0379,7719.5283379982,0
+SHRY.US,D,20191205,000000,23.0259,23.0497,23.0259,23.0497,215.74755966196,0
+SHRY.US,D,20191206,000000,23.2392,23.265,23.2392,23.265,4258.493887907,0
+SHRY.US,D,20191209,000000,23.2174,23.2174,23.1807,23.1996,1715.8988156292,0
+SHRY.US,D,20191210,000000,23.275,23.275,23.1569,23.1569,2645.4280212756,0
+SHRY.US,D,20191211,000000,23.2313,23.275,23.2313,23.265,2383.304817948,0
+SHRY.US,D,20191212,000000,23.4535,23.5319,23.4535,23.5319,1025.3049914776,0
+SHRY.US,D,20191213,000000,23.4326,23.7421,23.4326,23.4426,3198.9112467635,0
+SHRY.US,D,20191216,000000,23.6618,23.6886,23.6409,23.6409,1801.592939794,0
+SHRY.US,D,20191217,000000,23.6291,23.6538,23.6271,23.6271,4356.2860060716,0
+SHRY.US,D,20191218,000000,23.6003,23.6757,23.6003,23.6489,1599.9597064651,0
+SHRY.US,D,20191219,000000,23.6965,23.766,23.6965,23.7173,1087.8112938096,0
+SHRY.US,D,20191220,000000,23.8988,23.9177,23.8413,23.8899,2312.7331862829,0
+SHRY.US,D,20191223,000000,23.9861,23.9861,23.8502,23.8929,4793.8301223954,0
+SHRY.US,D,20191224,000000,23.8324,23.877,23.8324,23.877,913.39854698006,0
+SHRY.US,D,20191230,000000,23.8978,23.8978,23.8254,23.8254,5056.9614918896,0
+SHRY.US,D,20191231,000000,23.8602,23.9375,23.7738,23.9375,3367.2749965932,0
+SHRY.US,D,20200102,000000,23.9355,24.0089,23.9355,24.0089,251.03337549452,0
+SHRY.US,D,20200103,000000,23.88,23.9137,23.8204,23.8641,25824.176358603,0
+SHRY.US,D,20200106,000000,23.6866,23.8552,23.6866,23.8552,13819.941812365,0
+SHRY.US,D,20200107,000000,23.8324,23.8978,23.8324,23.8691,7649.9648724997,0
+SHRY.US,D,20200108,000000,23.9127,24.0387,23.9127,23.9573,3596.1287164215,0
+SHRY.US,D,20200109,000000,23.9078,24.0645,23.9078,24.0437,1722.9559787957,0
+SHRY.US,D,20200110,000000,24.0695,24.0695,23.9811,23.9811,1274.3220346389,0
+SHRY.US,D,20200113,000000,24.0615,24.1091,24.0615,24.1091,2663.5750122752,0
+SHRY.US,D,20200114,000000,24.1191,24.1191,24.1191,24.1191,556.50772398785,0
+SHRY.US,D,20200115,000000,24.2083,24.2083,24.1478,24.1478,350.84182599234,0
+SHRY.US,D,20200116,000000,24.362,24.3958,24.3352,24.3958,12477.064478394,0
+SHRY.US,D,20200117,000000,24.4414,24.4642,24.4414,24.4642,3831.0314332497,0
+SHRY.US,D,20200121,000000,24.5129,24.5129,24.3482,24.375,13993.346393028,0
+SHRY.US,D,20200122,000000,24.491,24.491,24.4116,24.4116,811.57376414895,0
+SHRY.US,D,20200123,000000,24.3442,24.5089,24.3442,24.4841,16808.1463303,0
+SHRY.US,D,20200124,000000,24.368,24.368,24.1726,24.2073,2298.6188599498,0
+SHRY.US,D,20200127,000000,23.8433,23.8433,23.8274,23.8274,1408.4081348026,0
+SHRY.US,D,20200128,000000,23.8036,24.0933,23.8036,24.0467,1840.9114202932,0
+SHRY.US,D,20200129,000000,23.9663,24.0515,23.9107,23.9107,5302.9540365509,0
+SHRY.US,D,20200130,000000,23.8701,23.9385,23.6588,23.9385,4768.6259682292,0
+SHRY.US,D,20200131,000000,23.6181,23.6291,23.4178,23.4941,4926.9080563925,0
+SHRY.US,D,20200203,000000,23.6677,23.6757,23.636,23.636,549.45056082134,0
+SHRY.US,D,20200204,000000,23.9673,24.1131,23.9673,24.0515,2707.9343236076,0
+SHRY.US,D,20200205,000000,24.3313,24.3571,24.3154,24.3571,3095.0701315991,0
+SHRY.US,D,20200206,000000,24.4067,24.4216,24.4067,24.4216,4453.0699580695,0
+SHRY.US,D,20200207,000000,24.2778,24.2778,24.1478,24.1865,6727.4928300198,0
+SHRY.US,D,20200210,000000,24.2252,24.3352,24.2252,24.3352,4173.8079299089,0
+SHRY.US,D,20200211,000000,24.4949,24.5227,24.4949,24.5079,755.11645881685,0
+SHRY.US,D,20200212,000000,24.6596,24.6944,24.6497,24.6805,1316.6650136379,0
+SHRY.US,D,20200214,000000,24.6547,24.6547,24.5357,24.6339,2337.937340449,0
+SHRY.US,D,20200218,000000,24.4573,24.5187,24.4573,24.5187,556.50772398785,0
+SHRY.US,D,20200219,000000,24.6457,24.7042,24.6368,24.6368,5828.2086093728,0
+SHRY.US,D,20200220,000000,24.7042,24.7042,24.6289,24.6289,366.97248465866,0
+SHRY.US,D,20200221,000000,24.3898,24.3968,24.3898,24.3968,491.98508932259,0
+SHRY.US,D,20200224,000000,23.766,23.766,23.6618,23.6618,1418.489796469,0
+SHRY.US,D,20200225,000000,23.6677,23.6677,22.9,22.9,2085.8957987878,0
+SHRY.US,D,20200226,000000,23.1182,23.1182,22.7145,22.7572,6035.8908397016,0
+SHRY.US,D,20200227,000000,22.284,22.284,22.1432,22.1432,1590.8862109653,0
+SHRY.US,D,20200228,000000,21.0977,21.3864,20.9618,21.3864,4441.9801302364,0
+SHRY.US,D,20200302,000000,21.4627,22.3703,21.4627,22.3446,4569.0090672336,0
+SHRY.US,D,20200303,000000,22.4378,22.4378,21.8268,21.8268,365.96431849201,0
+SHRY.US,D,20200304,000000,22.1571,22.6848,22.1571,22.6848,2657.5260152753,0
+SHRY.US,D,20200305,000000,21.9557,22.0013,21.9557,22.0013,388.14397415819,0
+SHRY.US,D,20200306,000000,21.4181,21.6899,21.0927,21.6165,10821.655632764,0
+SHRY.US,D,20200309,000000,19.8608,20.4817,19.8608,19.9134,3561.8510667556,0
+SHRY.US,D,20200310,000000,20.2536,20.7466,19.6872,20.7466,8791.2089731414,0
+SHRY.US,D,20200311,000000,19.838,19.8708,19.5573,19.7507,2627.281030276,0
+SHRY.US,D,20200312,000000,18.2996,18.2996,17.8404,17.8404,11154.350467757,0
+SHRY.US,D,20200313,000000,18.3978,19.0831,17.8572,19.0763,12150.418640401,0
+SHRY.US,D,20200316,000000,6.25542,17.4733,6.25542,16.9228,6772.8603075188,0
+SHRY.US,D,20200317,000000,16.9803,17.8542,16.8286,17.8304,7694.3241838321,0
+SHRY.US,D,20200318,000000,16.7036,17.3076,16.1353,16.6005,11960.883401072,0
+SHRY.US,D,20200319,000000,16.7224,17.1271,16.5875,16.8604,5681.0163490427,0
+SHRY.US,D,20200320,000000,16.7472,17.0111,16.0896,16.0896,6333.2998588618,0
+SHRY.US,D,20200323,000000,15.9349,15.9349,15.1959,15.6303,6084.2828157005,0
+SHRY.US,D,20200324,000000,16.8782,17.1083,16.5419,17.1083,4251.4367247405,0
+SHRY.US,D,20200325,000000,17.273,18.0179,17.273,18.0179,1884.2625654589,0
+SHRY.US,D,20200326,000000,18.1517,18.6447,18.1031,18.5951,3951.0032070804,0
+SHRY.US,D,20200327,000000,17.9822,18.5485,17.8642,18.0397,3783.6476234174,0
+SHRY.US,D,20200330,000000,18.2896,18.5188,18.2004,18.5099,6225.4260790308,0
+SHRY.US,D,20200331,000000,18.5883,18.6081,18.1389,18.1984,4276.6408789067,0
+SHRY.US,D,20200401,000000,17.5655,17.7173,17.2581,17.3265,5206.170084553,0
+SHRY.US,D,20200402,000000,17.4614,17.9018,17.3294,17.381,12575.864762726,0
+SHRY.US,D,20200403,000000,17.7669,17.7669,17.273,17.397,13374.332366708,0
+SHRY.US,D,20200406,000000,18.3264,18.6943,18.1905,18.6943,5819.135113873,0
+SHRY.US,D,20200407,000000,19.2151,19.4125,18.7836,18.7836,8530.0939359805,0
+SHRY.US,D,20200408,000000,18.8878,19.5731,18.858,19.4779,22167.557672183,0
+SHRY.US,D,20200409,000000,20.0839,20.0839,19.7468,19.84,13225.123774045,0
+SHRY.US,D,20200413,000000,19.7418,19.7418,19.2627,19.4522,3343.0790085937,0
+SHRY.US,D,20200414,000000,19.9789,19.9907,19.9005,19.9907,4189.9385885752,0
+SHRY.US,D,20200415,000000,19.468,19.5533,19.3352,19.4323,2942.8370404358,0
+SHRY.US,D,20200416,000000,19.5137,19.5375,19.475,19.5375,2442.78662178,0
+SHRY.US,D,20200417,000000,19.959,20.1385,19.8965,20.1385,13755.4191777,0
+SHRY.US,D,20200420,000000,19.7517,19.7517,19.7507,19.7507,149.20859266341,0
+SHRY.US,D,20200421,000000,19.2538,19.2637,19.0028,19.1347,12138.320646402,0
+SHRY.US,D,20200422,000000,19.4056,19.6149,19.4056,19.5731,1624.1556944645,0
+SHRY.US,D,20200423,000000,19.6406,19.8568,19.5147,19.5701,5568.1017383785,0
+SHRY.US,D,20200424,000000,19.593,19.8737,19.5731,19.8737,13504.385802205,0
+SHRY.US,D,20200427,000000,20.2824,20.3875,20.2824,20.3875,789.39410848277,0
+SHRY.US,D,20200428,000000,20.6444,20.6712,20.4282,20.5075,3747.3536414182,0
+SHRY.US,D,20200429,000000,21.0223,21.2138,21.0223,21.1443,4352.253341405,0
+SHRY.US,D,20200430,000000,20.6167,20.6573,20.6067,20.6573,772.25528364981,0
+SHRY.US,D,20200501,000000,20.0582,20.0592,19.8608,19.8608,989.01100947841,0
+SHRY.US,D,20200504,000000,19.6882,19.8747,19.6853,19.8747,2524.4480812782,0
+SHRY.US,D,20200505,000000,20.2586,20.2586,20.0582,20.0582,409.31546365773,0
+SHRY.US,D,20200506,000000,20.0066,20.0066,19.8668,19.8668,918.43937781329,0
+SHRY.US,D,20200507,000000,20.1921,20.3072,20.0919,20.0919,3604.1940457547,0
+SHRY.US,D,20200508,000000,20.5869,20.5869,20.5869,20.5869,179.45357766275,0
+SHRY.US,D,20200512,000000,20.4074,20.4074,19.9997,19.9997,1821.7562631269,0
+SHRY.US,D,20200513,000000,19.7854,19.8638,19.3322,19.4462,1981.0465174568,0
+SHRY.US,D,20200514,000000,19.0276,19.7021,19.0276,19.7021,24273.616794303,0
+SHRY.US,D,20200518,000000,20.4927,20.6881,20.3944,20.6881,24017.542587975,0
+SHRY.US,D,20200519,000000,20.5681,20.8012,20.4817,20.4817,1859.0584112928,0
+SHRY.US,D,20200520,000000,20.8518,20.8518,20.7565,20.814,544.40972998812,0
+SHRY.US,D,20200521,000000,20.7932,20.7932,20.6494,20.6494,310.51517932656,0
+SHRY.US,D,20200522,000000,20.5978,20.6831,20.5978,20.6573,730.92047081738,0
+SHRY.US,D,20200526,000000,21.0421,21.2644,21.0421,21.1761,2010.2833362895,0
+SHRY.US,D,20200527,000000,21.3606,21.6413,21.3606,21.6413,184.49440849597,0
+SHRY.US,D,20200528,000000,21.6115,21.7077,21.423,21.4845,1906.4422211251,0
+SHRY.US,D,20200529,000000,21.3308,21.5837,21.2872,21.5837,369.99698315859,0
+SHRY.US,D,20200601,000000,21.6978,21.7077,21.6522,21.6978,1484.0205973009,0
+SHRY.US,D,20200602,000000,21.8376,21.9349,21.8347,21.9349,834.76158598178,0
+SHRY.US,D,20200603,000000,22.413,22.5499,22.413,22.4873,4284.7062082398,0
+SHRY.US,D,20200604,000000,22.5597,22.5737,22.4616,22.5737,2261.316711784,0
+SHRY.US,D,20200605,000000,23.3513,23.5239,23.2254,23.265,4256.4775555738,0
+SHRY.US,D,20200608,000000,23.5825,23.7233,23.5825,23.7233,4018.5503402456,0
+SHRY.US,D,20200609,000000,23.5537,23.5537,23.2372,23.2541,8013.9128586584,0
+SHRY.US,D,20200610,000000,23.0507,23.0507,22.8633,22.8633,1079.7459644764,0
+SHRY.US,D,20200611,000000,22.3544,22.3544,21.3576,21.3576,2295.5943614499,0
+SHRY.US,D,20200612,000000,21.7712,21.7712,21.2752,21.7414,9256.9817421313,0
+SHRY.US,D,20200615,000000,21.1195,21.9319,21.1195,21.9319,4309.9103624059,0
+SHRY.US,D,20200616,000000,22.654,22.654,22.3208,22.3604,394.19297115806,0
+SHRY.US,D,20200618,000000,22.2454,22.2454,22.1551,22.2136,2560.7420632774,0
+SHRY.US,D,20200619,000000,22.4229,22.4229,22.0449,22.0449,411.33179599102,0
+SHRY.US,D,20200622,000000,22.0479,22.0649,21.8585,22.0579,2912.5920554364,0
+SHRY.US,D,20200623,000000,22.1144,22.162,22.0331,22.0847,1419.4979626357,0
+SHRY.US,D,20200624,000000,21.7662,21.7662,21.7662,21.7662,726.8878061508,0
+SHRY.US,D,20200625,000000,21.2713,21.5877,21.2316,21.5729,7526.968600169,0
+SHRY.US,D,20200626,000000,21.2366,21.2366,21.0977,21.1691,642.20184815265,0
+SHRY.US,D,20200629,000000,21.3526,21.5331,21.3526,21.5282,4304.8695315727,0
+SHRY.US,D,20200630,000000,21.6115,21.8992,21.6115,21.8992,12409.517345229,0
+SHRY.US,D,20200701,000000,21.9408,21.9408,21.805,21.8198,1991.1281791232,0
+SHRY.US,D,20200702,000000,21.9597,22.1729,21.9339,21.9339,10772.255490598,0
+SHRY.US,D,20200706,000000,22.3088,22.3088,22.169,22.1997,1038.411151644,0
+SHRY.US,D,20200707,000000,22.1164,22.1164,21.8416,21.8416,743.01846481712,0
+SHRY.US,D,20200708,000000,21.8347,21.9468,21.807,21.9468,1853.0094142929,0
+SHRY.US,D,20200709,000000,21.795,21.795,21.5927,21.6869,2046.5773182887,0
+SHRY.US,D,20200710,000000,21.5927,21.5927,21.5927,21.5927,934.5700364796,0
+SHRY.US,D,20200713,000000,22.0391,22.0489,21.8853,21.8853,1532.4125732999,0
+SHRY.US,D,20200714,000000,22.1343,22.2017,22.1343,22.2017,181.46990999604,0
+SHRY.US,D,20200715,000000,22.409,22.6302,22.409,22.6302,434.51961782385,0
+SHRY.US,D,20200716,000000,22.5915,22.6332,22.4953,22.5816,2865.2082456041,0
+SHRY.US,D,20200717,000000,22.5539,22.6679,22.5539,22.6629,2151.4265996197,0
+SHRY.US,D,20200720,000000,22.6113,22.6153,22.6113,22.6153,235.91088299485,0
+SHRY.US,D,20200721,000000,20.3498,22.7433,20.3498,22.7433,1852.0012481262,0
+SHRY.US,D,20200722,000000,22.9783,22.9783,22.899,22.9317,3240.2460595959,0
+SHRY.US,D,20200727,000000,22.6272,22.7334,22.6272,22.6937,10152.233298112,0
+SHRY.US,D,20200728,000000,22.6302,22.6302,22.5806,22.5806,674.46316548528,0
+SHRY.US,D,20200729,000000,22.7274,22.905,22.7274,22.905,1171.4890856411,0
+SHRY.US,D,20200730,000000,22.6113,22.8098,22.6015,22.8098,1927.6137106246,0
+SHRY.US,D,20200731,000000,22.4893,22.7572,22.4893,22.7572,1484.0205973009,0
+SHRY.US,D,20200803,000000,22.7958,22.9268,22.7958,22.9169,14542.796953849,0
+SHRY.US,D,20200804,000000,22.9694,23.0031,22.9694,23.0031,3647.5451909204,0
+SHRY.US,D,20200805,000000,23.0755,23.1083,23.0349,23.1083,1058.5744749769,0
+SHRY.US,D,20200806,000000,22.9962,23.0905,22.9694,23.0905,5115.435129555,0
+SHRY.US,D,20200807,000000,23.0171,23.2521,23.0171,23.2521,6873.6769241833,0
+SHRY.US,D,20200810,000000,23.5229,23.5229,23.4346,23.4931,3119.2661195986,0
+SHRY.US,D,20200811,000000,23.631,23.754,23.4257,23.4396,3467.083447091,0
+SHRY.US,D,20200812,000000,23.6023,23.6499,23.513,23.6499,8712.5720121432,0
+SHRY.US,D,20200813,000000,23.5031,23.5031,23.5031,23.5031,310.51517932656,0
+SHRY.US,D,20200817,000000,23.5229,23.5655,23.5229,23.5655,1533.4207394665,0
+SHRY.US,D,20200819,000000,23.5229,23.5229,23.4039,23.4039,1509.2247514671,0
+SHRY.US,D,20200820,000000,23.2848,23.2868,23.2848,23.2868,990.01917564506,0
+SHRY.US,D,20200821,000000,23.2521,23.3256,23.2521,23.3256,1334.8120046375,0
+SHRY.US,D,20200824,000000,23.6023,23.6489,23.6023,23.6439,1045.4683148105,0
+SHRY.US,D,20200825,000000,23.6975,23.6975,23.6608,23.6638,556.50772398785,0
+SHRY.US,D,20200826,000000,23.6409,23.6409,23.631,23.631,1713.8824832959,0
+SHRY.US,D,20200827,000000,23.8096,23.8512,23.7272,23.7778,1345.9018324706,0
+SHRY.US,D,20200828,000000,23.881,24.0129,23.881,24.0129,702.69181815133,0
+SHRY.US,D,20200901,000000,23.8334,23.8532,23.8204,23.8492,2060.6916446217,0
+SHRY.US,D,20200902,000000,24.1191,24.4156,24.1191,24.4156,790.40227464941,0
+SHRY.US,D,20200903,000000,24.2718,24.2718,23.6935,23.7134,862.99023864783,0
+SHRY.US,D,20200908,000000,23.2818,23.395,23.1361,23.1668,3949.9950409138,0
+SHRY.US,D,20200909,000000,23.6291,23.6291,23.4763,23.4763,1920.5565474581,0
+SHRY.US,D,20200910,000000,23.4445,23.4445,23.1489,23.1489,2427.6641292803,0
+SHRY.US,D,20200911,000000,23.0677,23.2055,23.0677,23.2055,373.02148165852,0
+SHRY.US,D,20200914,000000,23.5923,23.6112,23.2918,23.5625,4165.7426005757,0
+SHRY.US,D,20200915,000000,23.757,23.757,23.6072,23.6072,1040.4274839773,0
+SHRY.US,D,20200916,000000,23.747,23.8384,23.7402,23.7402,2166.5490921194,0
+SHRY.US,D,20200917,000000,23.4287,23.5903,23.4287,23.5903,2042.5446536221,0
+SHRY.US,D,20200921,000000,22.6481,22.8256,22.6361,22.8256,1955.8423632906,0
+SHRY.US,D,20200922,000000,22.8544,22.9793,22.7364,22.9793,3879.4234092487,0
+SHRY.US,D,20200923,000000,23.0071,23.0071,22.5171,22.5171,1833.8542571266,0
+SHRY.US,D,20200925,000000,22.6263,22.9337,22.406,22.9149,1575.7637184656,0
+SHRY.US,D,20200928,000000,23.3285,23.4386,23.3216,23.3216,26497.631357921,0
+SHRY.US,D,20200929,000000,23.1281,23.2065,23.1281,23.1986,687.56932565166,0
+SHRY.US,D,20200930,000000,23.0885,23.5169,23.0885,23.3503,3656.6186864202,0
+SHRY.US,D,20201001,000000,23.4237,23.4366,23.3523,23.4068,3709.0433270857,0
+SHRY.US,D,20201002,000000,22.9714,23.4178,22.9714,23.4178,727.89597231745,0
+SHRY.US,D,20201005,000000,23.6806,23.8056,23.6806,23.8056,798.46760398257,0
+SHRY.US,D,20201006,000000,23.9226,24.0248,23.6211,23.6211,1129.146106642,0
+SHRY.US,D,20201007,000000,23.9475,24.0347,23.9475,24.0069,347.81732749241,0
+SHRY.US,D,20201008,000000,24.2212,24.3174,24.2103,24.2798,11263.232413754,0
+SHRY.US,D,20201009,000000,24.5605,24.5605,24.3809,24.3809,1466.881772468,0
+SHRY.US,D,20201012,000000,24.614,24.614,24.5853,24.5853,1071.6806351433,0
+SHRY.US,D,20201013,000000,24.4136,24.4136,24.372,24.372,442.58494715701,0
+SHRY.US,D,20201014,000000,24.3372,24.3372,24.3036,24.3036,2858.1510824376,0
+SHRY.US,D,20201015,000000,24.1805,24.3512,24.1012,24.3512,2434.7212924469,0
+SHRY.US,D,20201016,000000,24.5415,24.5415,24.3561,24.3561,524.24640665522,0
+SHRY.US,D,20201019,000000,24.2638,24.2638,24.0219,24.0219,383.10314332497,0
+SHRY.US,D,20201020,000000,24.2976,24.3462,24.1399,24.1399,1213.8320646402,0
+SHRY.US,D,20201022,000000,24.124,24.2808,24.124,24.2371,1572.7392199657,0
+SHRY.US,D,20201023,000000,24.3006,24.3174,24.1974,24.3174,2522.4317489449,0
+SHRY.US,D,20201027,000000,23.8681,23.8681,23.5835,23.635,8866.8214356398,0
+SHRY.US,D,20201028,000000,23.2948,23.2948,22.8206,22.8206,1416.4734641357,0
+SHRY.US,D,20201029,000000,22.659,23.2154,22.659,23.0745,8595.6247368124,0
+SHRY.US,D,20201030,000000,22.7968,23.0785,22.6491,22.8653,15940.115260818,0
+SHRY.US,D,20201102,000000,23.3285,23.382,23.2154,23.3076,5707.2286693754,0
+SHRY.US,D,20201103,000000,23.8532,23.8532,23.752,23.8314,1554.5922289661,0
+SHRY.US,D,20201104,000000,23.9623,24.3154,23.9623,24.0277,634.13651881949,0
+SHRY.US,D,20201105,000000,24.4831,24.7241,24.4831,24.5853,5109.3861325551,0
+SHRY.US,D,20201106,000000,24.6199,24.6199,24.5882,24.5882,6484.5247838585,0
+SHRY.US,D,20201111,000000,25.2904,25.341,25.2716,25.2716,2410.5253044474,0
+SHRY.US,D,20201113,000000,25.3807,25.4283,25.3807,25.4283,410.32362982438,0
+SHRY.US,D,20201116,000000,25.8132,25.8558,25.714,25.8271,6556.1045816902,0
+SHRY.US,D,20201117,000000,25.595,25.8072,25.595,25.7289,3100.1109624323,0
+SHRY.US,D,20201118,000000,25.9045,25.9045,25.5097,25.5097,5106.3616340552,0
+SHRY.US,D,20201119,000000,25.4323,25.6029,25.4155,25.6029,2246.1942192843,0
+SHRY.US,D,20201120,000000,25.5047,25.6039,25.4799,25.4799,3767.5169647511,0
+SHRY.US,D,20201123,000000,25.5841,25.7606,25.5841,25.7606,1202.7422368071,0
+SHRY.US,D,20201124,000000,26.0573,26.1882,26.0573,26.1882,172.39641449624,0
+SHRY.US,D,20201125,000000,26.0711,26.1296,25.964,26.0473,5878.616917705,0
+SHRY.US,D,20201127,000000,25.9937,25.9937,25.9937,25.9937,1172.4972518077,0
+SHRY.US,D,20201130,000000,25.9729,25.9838,25.9084,25.96,1199.7177383071,0
+SHRY.US,D,20201201,000000,26.3142,26.4123,26.2476,26.2476,908.35771614684,0
+SHRY.US,D,20201202,000000,26.2754,26.2754,26.208,26.2694,689.58565798495,0
+SHRY.US,D,20201203,000000,26.1009,26.4709,26.1009,26.4272,5628.5917083771,0
+SHRY.US,D,20201204,000000,26.5165,26.7307,26.5165,26.7307,3837.0804302496,0
+SHRY.US,D,20201207,000000,26.5581,26.7049,26.5581,26.7049,9517.0886131256,0
+SHRY.US,D,20201208,000000,26.6464,26.7446,26.6464,26.7446,1353.9671618038,0
+SHRY.US,D,20201209,000000,26.7089,26.7089,26.5978,26.6157,1958.8668617906,0
+SHRY.US,D,20201210,000000,26.5185,26.5631,26.5085,26.5313,968.84768614552,0
+SHRY.US,D,20201211,000000,26.4074,26.4599,26.2378,26.4004,2910.5757231031,0
+SHRY.US,D,20201214,000000,26.5145,26.5145,26.335,26.335,6249.6220670303,0
+SHRY.US,D,20201215,000000,26.3528,26.7148,26.3528,26.6543,4064.9259839113,0
+SHRY.US,D,20201216,000000,26.6167,26.7148,26.6167,26.6652,1495.110425134,0
+SHRY.US,D,20201217,000000,26.7644,26.822,26.7536,26.822,1946.7688677908,0
+SHRY.US,D,20201218,000000,26.7049,26.7049,26.7049,26.7049,947.67619664598,0
+SHRY.US,D,20201221,000000,26.5065,26.5541,26.4807,26.5541,333.70300115938,0
+SHRY.US,D,20201222,000000,26.4937,26.4937,26.4937,26.4937,918.43937781329,0
+SHRY.US,D,20201223,000000,26.7228,26.7238,26.6057,26.6057,7682.2261898323,0
+SHRY.US,D,20201224,000000,26.6762,26.6762,26.6762,26.6762,36.293981999208,0
+SHRY.US,D,20201228,000000,26.8606,26.8606,26.7376,26.7376,2601.0687099432,0
+SHRY.US,D,20201229,000000,26.6504,26.6504,26.6504,26.6504,1881.2380669589,0
+SHRY.US,D,20201230,000000,26.7546,26.8338,26.7546,26.7565,2611.1503716097,0
+SHRY.US,D,20201231,000000,26.8517,26.8517,26.7376,26.7744,852.90857698138,0
+SHRY.US,D,20210104,000000,26.825,26.825,26.4748,26.5433,1506.2002529671,0
+SHRY.US,D,20210105,000000,26.6633,26.7327,26.6365,26.7248,3130.3559474317,0
+SHRY.US,D,20210106,000000,27.0183,27.2674,27.0183,27.2674,499.04225248911,0
+SHRY.US,D,20210107,000000,27.5273,27.6641,27.5273,27.6512,3947.9787085805,0
+SHRY.US,D,20210108,000000,27.672,27.672,27.5748,27.5748,1387.2366453031,0
+SHRY.US,D,20210111,000000,27.6938,27.7038,27.6562,27.7038,438.55228249043,0
+SHRY.US,D,20210112,000000,27.792,27.8536,27.792,27.8317,610.94869698666,0
+SHRY.US,D,20210113,000000,27.7594,27.7594,27.7564,27.7564,1105.9582848092,0
+SHRY.US,D,20210114,000000,27.7534,28.0123,27.7534,27.8406,2930.739046436,0
+SHRY.US,D,20210115,000000,27.4012,27.6611,27.4012,27.6254,4449.0372934029,0
+SHRY.US,D,20210119,000000,27.7732,27.8694,27.7236,27.8406,6164.9361090321,0
+SHRY.US,D,20210120,000000,27.9478,28.0401,27.9478,28.0401,1165.4400886412,0
+SHRY.US,D,20210121,000000,27.9289,27.9895,27.9289,27.9855,457.70743965668,0
+SHRY.US,D,20210122,000000,27.674,27.807,27.674,27.797,3780.6231249175,0
+SHRY.US,D,20210125,000000,27.7534,27.8178,27.7336,27.789,5579.1915662116,0
+SHRY.US,D,20210126,000000,27.792,27.792,27.792,27.792,439.56044865707,0
+SHRY.US,D,20210127,000000,27.2376,27.2376,27.0283,27.0819,796.45127164928,0
+SHRY.US,D,20210128,000000,27.0183,27.0183,27.0183,27.0183,594.81803832035,0
+SHRY.US,D,20210129,000000,26.6504,26.8428,26.6504,26.7744,2760.3589642731,0
+SHRY.US,D,20210201,000000,26.9727,27.1721,26.9727,27.1721,114.93094299749,0
+SHRY.US,D,20210202,000000,27.307,27.5273,27.307,27.5223,516.18107732207,0
+SHRY.US,D,20210203,000000,27.4042,27.4835,27.4042,27.4835,978.92934781197,0
+SHRY.US,D,20210204,000000,27.6581,27.7514,27.6581,27.7514,192.55973782913,0
+SHRY.US,D,20210205,000000,27.924,27.9389,27.8992,27.8992,505.09124948898,0
+SHRY.US,D,20210208,000000,28.0181,28.2176,28.0181,28.2176,852.90857698138,0
+SHRY.US,D,20210210,000000,28.3396,28.3534,28.2632,28.2632,1876.1972361257,0
+SHRY.US,D,20210211,000000,28.3208,28.3892,28.3208,28.3892,1512.249249967,0
+SHRY.US,D,20210212,000000,28.5221,28.5548,28.3882,28.5548,278.25386199393,0
+SHRY.US,D,20210216,000000,28.5171,28.5607,28.5171,28.5607,4661.7603545649,0
+SHRY.US,D,20210217,000000,28.3902,28.5548,28.3902,28.5003,1960.8831941239,0
+SHRY.US,D,20210219,000000,28.6768,28.6768,28.5359,28.5359,8182.2766084881,0
+SHRY.US,D,20210222,000000,28.4973,28.5895,28.4279,28.4279,2463.9581112796,0
+SHRY.US,D,20210223,000000,28.3227,28.412,28.2532,28.412,561.54855482108,0
+SHRY.US,D,20210224,000000,28.4149,28.8425,28.4149,28.8425,895.25155598046,0
+SHRY.US,D,20210225,000000,28.651,28.651,28.159,28.2324,1196.6932398072,0
+SHRY.US,D,20210301,000000,28.5459,28.7194,28.5459,28.6302,3663.6758495867,0
+SHRY.US,D,20210302,000000,28.662,28.662,28.4785,28.4785,994.05184031164,0
+SHRY.US,D,20210303,000000,28.5657,28.5657,28.2304,28.2304,1523.3390778001,0
+SHRY.US,D,20210304,000000,28.0678,28.0678,27.6155,27.6155,747.05112948369,0
+SHRY.US,D,20210305,000000,27.6938,28.3495,27.6938,28.3138,3181.7724219306,0
+SHRY.US,D,20210308,000000,28.6104,28.6996,28.3783,28.3783,828.71258898191,0
+SHRY.US,D,20210309,000000,28.7413,28.8395,28.6193,28.6193,13906.644102696,0
+SHRY.US,D,20210310,000000,28.8296,28.9159,28.8078,28.8078,659.34067298561,0
+SHRY.US,D,20210311,000000,29.0399,29.2293,29.0399,29.0458,1477.9716003011,0
+SHRY.US,D,20210312,000000,29.0845,29.2342,29.0686,29.2342,3625.3655352542,0
+SHRY.US,D,20210315,000000,29.4565,29.4833,29.269,29.4653,14463.151826684,0
+SHRY.US,D,20210316,000000,29.6509,29.6509,29.3949,29.3949,9920.3550797835,0
+SHRY.US,D,20210317,000000,29.2016,29.638,29.2016,29.5457,6295.9977106959,0
+SHRY.US,D,20210318,000000,29.6072,29.6072,29.2214,29.2214,456.69927349003,0
+SHRY.US,D,20210319,000000,29.2492,29.3949,29.2462,29.2462,2991.2290164347,0
+SHRY.US,D,20210322,000000,29.2492,29.4951,29.2492,29.3969,3598.1450487548,0
+SHRY.US,D,20210323,000000,29.1539,29.3672,28.9555,28.9555,2914.6083877697,0
+SHRY.US,D,20210324,000000,29.2492,29.2492,28.8712,28.8712,2301.6433584498,0
+SHRY.US,D,20210325,000000,28.771,29.1589,28.771,29.1589,597.84253682028,0
+SHRY.US,D,20210326,000000,29.388,29.7262,29.1827,29.7262,639.17734965272,0
+SHRY.US,D,20210329,000000,29.8691,29.8691,29.5061,29.6023,2327.8556787825,0
+SHRY.US,D,20210330,000000,29.6926,29.6926,29.5943,29.6926,1169.4727533078,0
+SHRY.US,D,20210331,000000,29.7014,29.76,29.6836,29.6836,1512.249249967,0
+SHRY.US,D,20210401,000000,29.7798,29.9921,29.7798,29.9921,4325.0328549056,0
+SHRY.US,D,20210405,000000,30.3164,30.4107,30.3164,30.4087,1136.2032698085,0
+SHRY.US,D,20210406,000000,30.4007,30.4761,30.3363,30.3363,1528.3799086333,0
+SHRY.US,D,20210407,000000,30.3432,30.3432,30.1944,30.254,3999.3951830794,0
+SHRY.US,D,20210408,000000,30.4463,30.4463,30.1627,30.3194,3279.5645400951,0
+SHRY.US,D,20210409,000000,30.3284,30.5009,30.2808,30.5009,16343.381727476,0
+SHRY.US,D,20210413,000000,30.6031,30.6031,30.3006,30.4315,2178.6470861191,0
+SHRY.US,D,20210415,000000,30.5455,30.7022,30.5357,30.6537,2869.2409102707,0
+SHRY.US,D,20210416,000000,30.7162,30.7886,30.7162,30.7886,1324.7303429711,0
+SHRY.US,D,20210419,000000,30.7906,30.8084,30.5833,30.5833,873.07190031428,0
+SHRY.US,D,20210420,000000,30.3591,30.4117,30.3363,30.4117,1335.8201708042,0
+SHRY.US,D,20210421,000000,30.6686,30.7708,30.6279,30.7708,1333.8038384709,0
+SHRY.US,D,20210422,000000,30.6527,30.8392,30.5485,30.5892,853.91674314803,0
+SHRY.US,D,20210423,000000,30.742,30.9046,30.733,30.9046,905.33321764691,0
+SHRY.US,D,20210426,000000,30.8302,31.0247,30.8302,30.9225,2788.5876169391,0
+SHRY.US,D,20210427,000000,30.8491,31.0445,30.8491,31.0058,2430.6886277803,0
+SHRY.US,D,20210428,000000,30.8878,31.0257,30.8878,30.9185,1571.731053799,0
+SHRY.US,D,20210429,000000,31.0267,31.1387,30.9225,31.1308,2452.8682834465,0
+SHRY.US,D,20210430,000000,30.9562,30.9562,30.8074,30.8074,357.89898915885,0
+SHRY.US,D,20210503,000000,31.0207,31.0207,30.9761,30.9761,453.6747749901,0
+SHRY.US,D,20210504,000000,31.0157,31.0157,30.7022,30.8987,4268.5755495735,0
+SHRY.US,D,20210505,000000,31.0257,31.0257,30.9175,30.981,3553.7857374224,0
+SHRY.US,D,20210506,000000,31.0455,31.1526,30.9373,31.1526,1702.7926554628,0
+SHRY.US,D,20210507,000000,31.3292,31.4958,31.2608,31.4958,4608.3275477327,0
+SHRY.US,D,20210510,000000,31.3787,31.3787,31.3787,31.3787,775.27978214974,0
+SHRY.US,D,20210511,000000,30.9959,30.9959,30.9314,30.9314,1833.8542571266,0
+SHRY.US,D,20210512,000000,30.6566,30.6566,30.2351,30.2351,368.98881699195,0
+SHRY.US,D,20210513,000000,30.732,30.732,30.5753,30.6974,1868.1319067926,0
+SHRY.US,D,20210514,000000,31.1338,31.2418,31.1338,31.1536,3311.8258574277,0
+SHRY.US,D,20210517,000000,31.2418,31.2418,31.0157,31.0911,8733.7435016427,0
+SHRY.US,D,20210518,000000,30.9949,31.0851,30.8491,30.8491,1315.6568474713,0
+SHRY.US,D,20210520,000000,30.6527,31.1338,30.6527,31.0316,7230.5677471755,0
+SHRY.US,D,20210521,000000,31.105,31.105,31.0277,31.0277,167.35558366301,0
+SHRY.US,D,20210524,000000,31.237,31.3391,31.2122,31.2696,1627.1801929645,0
+SHRY.US,D,20210525,000000,31.3282,31.3282,31.1486,31.1486,1687.6701629632,0
+SHRY.US,D,20210527,000000,31.3192,31.3688,31.3192,31.3589,1105.9582848092,0
+SHRY.US,D,20210601,000000,31.3787,31.7022,31.3569,31.3569,4171.7915975756,0
+SHRY.US,D,20210602,000000,31.2518,31.4621,31.2518,31.4115,9290.2512256306,0
+SHRY.US,D,20210603,000000,31.1824,31.3787,31.1824,31.3787,296.40085299353,0
+SHRY.US,D,20210604,000000,31.4919,31.6525,31.4919,31.6238,4617.4010432325,0
+SHRY.US,D,20210607,000000,31.5712,31.5712,31.4501,31.4909,2170.581756786,0
+SHRY.US,D,20210608,000000,31.593,31.593,31.5444,31.5444,206.67406416216,0
+SHRY.US,D,20210609,000000,31.5653,31.5653,31.4115,31.4323,2302.6515246164,0
+SHRY.US,D,20210611,000000,31.7706,31.7706,31.7706,31.7706,259.09870482768,0
+SHRY.US,D,20210614,000000,31.4383,31.5523,31.4283,31.5523,1100.917453976,0
+SHRY.US,D,20210615,000000,31.5801,31.597,31.5405,31.5454,2675.6730062749,0
+SHRY.US,D,20210616,000000,31.4839,31.4839,31.3232,31.3232,355.88265682557,0
+SHRY.US,D,20210617,000000,31.2696,31.2696,30.9721,31.0981,1394.2938084696,0
+SHRY.US,D,20210618,000000,30.7222,30.7222,30.6001,30.6001,1204.7585691404,0
+SHRY.US,D,20210621,000000,31.0951,31.0951,31.0643,31.0802,509.12391415555,0
+SHRY.US,D,20210622,000000,31.1744,31.1794,31.1744,31.1794,530.29540365509,0
+SHRY.US,D,20210623,000000,31.0455,31.1824,31.0455,31.1199,366.97248465866,0
+SHRY.US,D,20210624,000000,31.2706,31.4194,31.2706,31.35,2908.5593907698,0
+SHRY.US,D,20210628,000000,31.4869,31.5662,31.4869,31.5662,454.68294115674,0
+SHRY.US,D,20210629,000000,31.4769,31.6803,31.4769,31.6099,1268.273037639,0
+SHRY.US,D,20210630,000000,31.8807,31.8807,31.6059,31.6585,2975.0983577684,0
+SHRY.US,D,20210701,000000,31.6892,31.8062,31.6892,31.7478,5103.3371355553,0
+SHRY.US,D,20210702,000000,31.7924,31.8866,31.7726,31.8866,24513.560341964,0
+SHRY.US,D,20210706,000000,31.6059,31.6744,31.5861,31.6744,879.12089731414,0
+SHRY.US,D,20210707,000000,31.6555,31.841,31.596,31.7854,2779.5141214393,0
+SHRY.US,D,20210708,000000,31.3202,31.6099,31.2984,31.4293,4980.3408632246,0
+SHRY.US,D,20210709,000000,31.714,31.9243,31.714,31.9243,18820.445998923,0
+SHRY.US,D,20210712,000000,31.7041,32.0077,31.7041,32.0077,2378.2639871148,0
+SHRY.US,D,20210713,000000,31.844,31.844,31.7478,31.7706,966.83135381223,0
+SHRY.US,D,20210714,000000,32.1366,32.1366,31.7656,31.7656,317.57234249307,0
+SHRY.US,D,20210715,000000,31.7338,31.7338,31.6158,31.6257,12743.220346389,0
+SHRY.US,D,20210716,000000,31.7924,31.7924,31.3599,31.3787,4250.4285585739,0
+SHRY.US,D,20210719,000000,30.9969,30.9969,30.7896,30.9106,2961.992197602,0
+SHRY.US,D,20210720,000000,31.5265,31.5265,31.4819,31.4819,794.43493931599,0
+SHRY.US,D,20210721,000000,31.7428,31.7428,31.7428,31.7428,245.9925446613,0
+SHRY.US,D,20210722,000000,31.5662,31.714,31.5662,31.714,314.54784399313,0
+SHRY.US,D,20210723,000000,31.7428,31.962,31.7428,31.9541,1792.5194442942,0
+SHRY.US,D,20210726,000000,32.0513,32.0771,32.0453,32.0582,10321.605214108,0
+SHRY.US,D,20210727,000000,32.1366,32.1366,31.8023,31.9689,3372.3158274264,0
+SHRY.US,D,20210728,000000,31.9401,31.9997,31.9243,31.9997,3331.9891807606,0
+SHRY.US,D,20210729,000000,32.3825,32.3825,32.2744,32.2744,526.26273898851,0
+SHRY.US,D,20210730,000000,32.3042,32.3042,32.2198,32.2278,2009.2751701228,0
+SHRY.US,D,20210802,000000,32.2546,32.327,32.205,32.205,1825.7889277935,0
+SHRY.US,D,20210803,000000,32.1465,32.452,31.9799,32.4024,2856.1347501043,0
+SHRY.US,D,20210804,000000,32.215,32.323,32.205,32.2248,2838.9959252714,0
+SHRY.US,D,20210805,000000,32.2754,32.2754,32.2694,32.2694,495.00958782253,0
+SHRY.US,D,20210806,000000,32.1762,32.3786,32.1762,32.3786,524.24640665522,0
+SHRY.US,D,20210809,000000,32.2348,32.3082,32.2348,32.3082,420.40529149082,0
+SHRY.US,D,20210810,000000,32.3726,32.3865,32.3726,32.3865,280.27019432722,0
+SHRY.US,D,20210811,000000,32.6375,32.6375,32.5403,32.5492,8714.5883444765,0
+SHRY.US,D,20210812,000000,32.4133,32.5789,32.4133,32.5789,457.70743965668,0
+SHRY.US,D,20210813,000000,32.6474,32.6474,32.6028,32.6028,302.4498499934,0
+SHRY.US,D,20210816,000000,32.5998,32.7,32.5998,32.7,1082.7704629764,0
+SHRY.US,D,20210817,000000,32.4223,32.4421,32.333,32.4311,4272.6082142401,0
+SHRY.US,D,20210819,000000,32.205,32.205,32.1078,32.1078,4170.783431409,0
+SHRY.US,D,20210820,000000,32.2864,32.3429,32.2864,32.3429,1326.7466753044,0
+SHRY.US,D,20210823,000000,32.5085,32.569,32.5085,32.569,580.70371198732,0
+SHRY.US,D,20210824,000000,32.6474,32.696,32.6176,32.6176,1542.4942349663,0
+SHRY.US,D,20210825,000000,32.697,32.7843,32.697,32.7843,230.87005216163,0
+SHRY.US,D,20210826,000000,32.6772,32.6772,32.6176,32.6176,826.69625664862,0
+SHRY.US,D,20210827,000000,32.9033,32.9113,32.8656,32.9113,514.16474498878,0
+SHRY.US,D,20210830,000000,33.0213,33.0491,32.9717,32.9717,1222.90556014,0
+SHRY.US,D,20210831,000000,32.8775,32.9667,32.8775,32.9311,754.10829265021,0
+SHRY.US,D,20210901,000000,32.8993,32.8993,32.8557,32.8557,696.64282115146,0
+SHRY.US,D,20210902,000000,33.0115,33.0709,32.9817,33.0531,1617.098531298,0
+SHRY.US,D,20210907,000000,33.2772,33.2772,32.707,32.707,2042.5446536221,0
+SHRY.US,D,20210908,000000,32.5205,32.6632,32.5205,32.6573,1710.857984796,0
+SHRY.US,D,20210909,000000,32.8557,32.8557,32.5403,32.571,5617.5018805441,0
+SHRY.US,D,20210910,000000,32.5978,32.6772,32.4481,32.4481,11632.221230746,0
+SHRY.US,D,20210913,000000,32.6325,32.6325,32.4262,32.5353,2686.762834108,0
+SHRY.US,D,20210914,000000,32.5105,32.5105,32.2992,32.2992,897.26788831375,0
+SHRY.US,D,20210915,000000,32.2456,32.6107,32.2456,32.574,14273.616587355,0
+SHRY.US,D,20210916,000000,32.4223,32.5403,32.4223,32.5403,3962.0930349135,0
+SHRY.US,D,20210917,000000,32.3201,32.3528,32.2864,32.2864,626.07118948633,0
+SHRY.US,D,20210920,000000,31.8122,31.8638,31.4729,31.7656,6996.6731965139,0
+SHRY.US,D,20210921,000000,31.832,31.832,31.7051,31.7051,494.00142165588,0
+SHRY.US,D,20210922,000000,32.0582,32.1614,32.0115,32.0115,3192.8622497636,0
+SHRY.US,D,20210924,000000,32.5025,32.5025,32.4757,32.4757,274.22119732735,0
+SHRY.US,D,20210927,000000,32.4827,32.4827,32.4481,32.4481,238.93538149478,0
+SHRY.US,D,20210928,000000,31.96,31.9699,31.8737,31.8737,1306.5833519715,0
+SHRY.US,D,20210929,000000,32.0781,32.0781,32.0781,32.0781,333.70300115938,0
+SHRY.US,D,20210930,000000,31.8112,32.0781,31.471,31.471,7744.7324921643,0
+SHRY.US,D,20211001,000000,31.6932,31.9401,31.6932,31.7338,4470.2087829024,0
+SHRY.US,D,20211004,000000,31.3827,31.4373,31.3827,31.4373,507.10758182226,0
+SHRY.US,D,20211005,000000,31.8787,31.8787,31.7388,31.7388,3083.980303766,0
+SHRY.US,D,20211006,000000,31.4661,31.7468,31.4501,31.7468,2882.3470704371,0
+SHRY.US,D,20211007,000000,32.1266,32.2952,31.9887,31.9887,3373.323993593,0
+SHRY.US,D,20211008,000000,32.206,32.2456,31.8965,31.8965,406.2909651578,0
+SHRY.US,D,20211012,000000,31.7546,31.7814,31.6555,31.6555,2207.8839049518,0
+SHRY.US,D,20211013,000000,31.7518,31.7518,31.7022,31.718,9344.6921986294,0
+SHRY.US,D,20211014,000000,32.1564,32.3052,32.1564,32.3052,2459.925446613,0
+SHRY.US,D,20211015,000000,32.5205,32.5205,32.5015,32.5015,948.68436281263,0
+SHRY.US,D,20211018,000000,32.4827,32.4827,32.4719,32.4719,824.67992431533,0
+SHRY.US,D,20211020,000000,32.8865,32.9757,32.8865,32.9757,1081.7622968097,0
+SHRY.US,D,20211021,000000,33.0243,33.1116,33.0105,33.1116,1893.3360609587,0
+SHRY.US,D,20211022,000000,33.1334,33.192,33.1334,33.192,1632.2210237977,0
+SHRY.US,D,20211025,000000,33.2713,33.3497,33.2256,33.2356,2312.7331862829,0
+SHRY.US,D,20211027,000000,33.1086,33.18,32.7536,32.7536,3766.5087985845,0
+SHRY.US,D,20211028,000000,33.0343,33.0898,33.0343,33.0898,582.72004432061,0
+SHRY.US,D,20211029,000000,33.1503,33.1532,33.0937,33.1463,3480.1896072574,0
+SHRY.US,D,20211101,000000,33.3497,33.3497,33.2018,33.31,827.70442281527,0
+SHRY.US,D,20211102,000000,33.4777,33.5253,33.3397,33.4707,2872.2654087706,0
+SHRY.US,D,20211103,000000,33.4677,33.6462,33.4677,33.6462,1506.2002529671,0
+SHRY.US,D,20211104,000000,33.7434,33.7434,33.6562,33.7146,1421.514294969,0
+SHRY.US,D,20211105,000000,34.1878,34.1878,33.8833,33.8833,690.59382415159,0
+SHRY.US,D,20211108,000000,34.0301,34.0301,33.9051,33.9617,2512.3500872785,0
+SHRY.US,D,20211109,000000,33.9617,34.0013,33.9517,34.0013,624.05485715305,0
+SHRY.US,D,20211110,000000,33.8873,33.9905,33.7772,33.7772,2263.3330441173,0
+SHRY.US,D,20211111,000000,33.8923,33.8923,33.8873,33.8873,369.99698315859,0
+SHRY.US,D,20211112,000000,34.1878,34.1878,33.9369,34.0757,3386.4301537594,0
+SHRY.US,D,20211115,000000,34.1779,34.1978,34.0381,34.1104,2586.9543836102,0
+SHRY.US,D,20211116,000000,34.2274,34.2582,34.1293,34.2582,989.01100947841,0
+SHRY.US,D,20211117,000000,34.0499,34.1779,34.0202,34.1114,3591.0878855883,0
+SHRY.US,D,20211118,000000,34.1382,34.1382,34.0847,34.0847,1245.0852158062,0
+SHRY.US,D,20211119,000000,34.1194,34.1194,33.9617,33.9617,1318.6813459712,0
+SHRY.US,D,20211122,000000,34.2166,34.2176,33.9319,33.9319,1489.0614281342,0
+SHRY.US,D,20211123,000000,33.9309,33.9715,33.9309,33.9715,659.34067298561,0
+SHRY.US,D,20211124,000000,33.7156,34.0995,33.7156,34.0995,1745.1356344619,0
+SHRY.US,D,20211126,000000,33.3298,33.3616,33.3298,33.3616,182.47807616268,0
+SHRY.US,D,20211129,000000,33.6562,33.7544,33.6562,33.7544,535.33623448832,0
+SHRY.US,D,20211130,000000,33.2018,33.2594,32.9371,32.9371,2294.5861952832,0
+SHRY.US,D,20211201,000000,32.9648,32.9945,32.703,32.703,812.5819303156,0
+SHRY.US,D,20211202,000000,32.5512,33.2912,32.5512,33.196,2285.5126997834,0
+SHRY.US,D,20211206,000000,33.2713,33.5381,33.2713,33.5381,681.52032865179,0
+SHRY.US,D,20211207,000000,33.8526,34.287,33.8327,34.17,4067.9504824112,0
+SHRY.US,D,20211208,000000,34.3555,34.3555,34.1858,34.1858,1148.3012638083,0
+SHRY.US,D,20211209,000000,34.1878,34.1878,33.9825,33.9825,12112.108326069,0
+SHRY.US,D,20211210,000000,34.0013,34.2136,33.9815,34.2136,1741.1029697953,0
+SHRY.US,D,20211213,000000,34.1779,34.1779,33.9409,33.9409,4154.6527727426,0
+SHRY.US,D,20211214,000000,33.7752,33.9557,33.671,33.7156,3249.3195550957,0
+SHRY.US,D,20211215,000000,34.5043,34.5043,33.686,33.8923,2300.6351922831,0
+SHRY.US,D,20211216,000000,34.3813,34.4319,34.0172,34.0172,6114.5278006999,0
+SHRY.US,D,20211217,000000,33.8416,33.8972,33.7444,33.7444,2526.4644136115,0
+SHRY.US,D,20211220,000000,33.1532,33.3249,33.1532,33.3249,700.67548581804,0
+SHRY.US,D,20211221,000000,33.7633,33.8803,33.5768,33.8803,1667.5068396303,0
+SHRY.US,D,20211222,000000,33.922,34.158,33.922,34.158,1846.960417293,0
+SHRY.US,D,20211223,000000,34.4259,34.4755,34.4199,34.4199,4253.4530570738,0
+SHRY.US,D,20211227,000000,34.6372,34.9258,34.6372,34.9258,732.93680315067,0
+SHRY.US,D,20211228,000000,35.267,35.267,34.8623,34.9059,6204.2545895312,0
+SHRY.US,D,20211231,000000,35.0389,35.0389,34.8911,34.9457,501.0585848224,0
+SHRY.US,D,20220103,000000,34.8524,34.9287,34.8236,34.9287,630.10385415291,0
+SHRY.US,D,20220104,000000,35.15,35.1688,35.0934,35.1688,1319.6895121379,0
+SHRY.US,D,20220105,000000,35.0389,35.1282,34.772,34.772,1184.5952458075,0
+SHRY.US,D,20220106,000000,34.5459,34.7602,34.5251,34.6748,19400.141544743,0
+SHRY.US,D,20220107,000000,34.6322,34.6322,34.4397,34.4397,6148.8054503658,0
+SHRY.US,D,20220110,000000,34.0995,34.2364,33.674,34.2364,86286.925870783,0
+SHRY.US,D,20220111,000000,34.411,34.6242,34.4061,34.5955,5083.1738122224,0
+SHRY.US,D,20220112,000000,34.653,34.6868,34.6431,34.6868,1533.4207394665,0
+SHRY.US,D,20220113,000000,34.7929,34.7929,34.3862,34.3862,13262.42592221,0
+SHRY.US,D,20220118,000000,33.9269,33.9269,33.7146,33.7822,2701.8853266077,0
+SHRY.US,D,20220119,000000,33.8218,33.8218,33.5054,33.5748,4332.0900180721,0
+SHRY.US,D,20220120,000000,33.5599,33.7712,32.8765,32.8765,7945.3575593266,0
+SHRY.US,D,20220121,000000,32.9241,32.9241,32.5115,32.5115,3015.4250044342,0
+SHRY.US,D,20220124,000000,31.8727,32.6246,31.4075,32.6246,5423.9339765483,0
+SHRY.US,D,20220125,000000,32.1276,32.3012,32.0235,32.3012,3891.5214032484,0
+SHRY.US,D,20220126,000000,32.6444,32.7526,31.8827,32.0572,158265.95750455,0
+SHRY.US,D,20220128,000000,31.4769,32.328,31.4769,32.328,3720.1331549188,0
+SHRY.US,D,20220131,000000,32.2288,32.6831,32.2238,32.6831,3026.5148322673,0
+SHRY.US,D,20220201,000000,32.8855,33.1602,32.8855,33.1602,2816.8162696052,0
+SHRY.US,D,20220203,000000,33.1394,33.1493,32.9381,32.9381,656.31617448567,0
+SHRY.US,D,20220204,000000,32.7734,32.9123,32.6008,32.9123,4867.4262525604,0
+SHRY.US,D,20220207,000000,32.8924,33.061,32.818,32.8329,35453.171416226,0
+SHRY.US,D,20220208,000000,32.8081,33.2396,32.7892,33.2266,31399.335260147,0
+SHRY.US,D,20220209,000000,33.5837,33.8258,33.5837,33.7822,17121.686008126,0
+SHRY.US,D,20220210,000000,33.2882,33.8387,33.2882,33.3397,14982.357402506,0
+SHRY.US,D,20220211,000000,33.3278,33.3278,32.8031,32.8031,2015.3241671227,0
+SHRY.US,D,20220214,000000,32.5254,32.5551,32.4381,32.4381,1593.9107094652,0
+SHRY.US,D,20220217,000000,32.6345,32.6345,32.3707,32.3707,418.38895915753,0
+SHRY.US,D,20220222,000000,32.1276,32.1276,31.9075,31.9075,289.34368982702,0
+SHRY.US,D,20220223,000000,31.5057,31.5057,31.348,31.348,1785.4622811277,0
+SHRY.US,D,20220224,000000,30.5367,30.9225,30.5367,30.9225,1115.031780309,0
+SHRY.US,D,20220225,000000,31.9154,32.3975,31.9154,32.3578,5411.8359825485,0
+SHRY.US,D,20220228,000000,32.0711,32.3151,32.0711,32.3151,1661.4578426304,0
+SHRY.US,D,20220301,000000,31.714,31.7576,31.709,31.7576,584.7363766539,0
+SHRY.US,D,20220302,000000,32.0017,32.0017,32.0017,32.0017,272.20486499406,0
+SHRY.US,D,20220303,000000,32.5561,32.5561,32.5561,32.5561,421.41345765747,0
+SHRY.US,D,20220304,000000,32.088,32.2189,32.0215,32.2189,399.23380199129,0
+SHRY.US,D,20220307,000000,31.6049,31.6049,31.3629,31.3629,669.42233465206,0
+SHRY.US,D,20220308,000000,31.4869,31.593,31.1466,31.1466,5497.5301067133,0
+SHRY.US,D,20220309,000000,31.7934,31.9223,31.7438,31.7716,3415.6669725921,0
+SHRY.US,D,20220310,000000,31.3698,31.6525,31.348,31.6525,6929.1260633488,0
+SHRY.US,D,20220311,000000,31.6356,31.6356,31.3074,31.3074,3207.9847422633,0
+SHRY.US,D,20220314,000000,31.4769,31.5087,31.0753,31.1308,2457.9091142797,0
+SHRY.US,D,20220315,000000,31.4175,31.7338,31.4175,31.7031,1479.9879326344,0
+SHRY.US,D,20220316,000000,32.1475,32.2764,31.8925,32.2764,1460.8327754681,0
+SHRY.US,D,20220317,000000,32.3617,32.6642,32.3617,32.6642,405.28279899115,0
+SHRY.US,D,20220318,000000,32.7833,32.9827,32.7833,32.9827,1976.0056866235,0
+SHRY.US,D,20220322,000000,33.1096,33.1493,33.1096,33.1364,4079.0403102443,0
+SHRY.US,D,20220323,000000,32.9609,32.9609,32.6544,32.6544,5214.2354138862,0
+SHRY.US,D,20220324,000000,32.7932,33.1205,32.7932,33.1205,2514.3664196118,0
+SHRY.US,D,20220325,000000,33.1886,33.3256,33.1886,33.3256,263.13136949426,0
+SHRY.US,D,20220330,000000,33.685,33.685,33.4567,33.5606,2692.8118311079,0
+SHRY.US,D,20220331,000000,33.6155,33.6155,33.1126,33.1126,437.54411632378,0
+SHRY.US,D,20220401,000000,32.8815,33.0456,32.8815,33.0456,293.3763544936,0
+SHRY.US,D,20220404,000000,33.0658,33.138,33.0658,33.138,187.51890699591,0
+SHRY.US,D,20220406,000000,32.4646,32.556,32.4054,32.556,1118.0562788089,0
+SHRY.US,D,20220407,000000,32.4728,32.8504,32.3865,32.7449,5458.2116262142,0
+SHRY.US,D,20220408,000000,32.9211,32.9211,32.6632,32.6851,888.19439281395,0
+SHRY.US,D,20220411,000000,32.4398,32.4398,32.3128,32.3128,1511.2410838003,0
+SHRY.US,D,20220412,000000,32.6236,32.6236,32.2433,32.2433,3044.6618232669,0
+SHRY.US,D,20220414,000000,32.4054,32.4947,32.2611,32.2611,8460.530470482,0
+SHRY.US,D,20220418,000000,32.3951,32.3951,32.2359,32.2616,3115.233454932,0
+SHRY.US,D,20220419,000000,32.7619,32.9311,32.7619,32.8477,770.23895131652,0
+SHRY.US,D,20220420,000000,33.2782,33.2782,33.1881,33.1881,1312.6323489713,0
+SHRY.US,D,20220421,000000,33.6254,33.6254,32.7178,32.7178,894.24338981381,0
+SHRY.US,D,20220422,000000,32.1351,32.1351,31.7749,31.7749,7145.8817891774,0
+SHRY.US,D,20220425,000000,31.6812,31.9139,31.6812,31.9139,323.62133949294,0
+SHRY.US,D,20220426,000000,31.1938,31.1938,31.1938,31.1938,33.269483499274,0
+SHRY.US,D,20220427,000000,31.3341,31.3917,31.2214,31.227,648.25084515252,0
+SHRY.US,D,20220428,000000,31.8705,31.8705,31.8705,31.8705,5.0408308332233,0
+SHRY.US,D,20220429,000000,31.6008,31.6008,30.8297,30.8297,473.83809832299,0
+SHRY.US,D,20220502,000000,30.3828,31.0347,30.3828,31.0347,1192.6605751406,0
+SHRY.US,D,20220503,000000,31.2973,31.2973,31.2682,31.2682,201.63323332893,0
+SHRY.US,D,20220504,000000,32.1745,32.1745,32.1745,32.1745,5.0408308332233,0
+SHRY.US,D,20220505,000000,31.4135,31.4135,31.0584,31.1323,395.20113732471,0
+SHRY.US,D,20220506,000000,30.9275,31.0705,30.7849,31.0023,1710.857984796,0
+SHRY.US,D,20220509,000000,30.5009,30.6001,30.0545,30.1783,1995.1608437898,0
+SHRY.US,D,20220510,000000,29.9502,30.4215,29.9502,30.1765,3994.3543522461,0
+SHRY.US,D,20220511,000000,30.0148,30.1438,29.6971,29.6971,1353.9671618038,0
+SHRY.US,D,20220512,000000,29.9752,29.9753,29.4014,29.8404,2455.8927819464,0
+SHRY.US,D,20220513,000000,30.3968,30.5316,30.3968,30.5316,200.62506716229,0
+SHRY.US,D,20220516,000000,30.5617,30.5617,30.4272,30.4272,466.78093515648,0
+SHRY.US,D,20220517,000000,30.6001,31.1193,30.6001,31.1193,1146.284931475,0
+SHRY.US,D,20220518,000000,29.9504,29.9504,29.8494,29.8494,302.4498499934,0
+SHRY.US,D,20220519,000000,29.9048,29.9058,29.7328,29.7328,1170.4809194745,0
+SHRY.US,D,20220520,000000,29.7152,29.7152,29.7152,29.7152,5.0408308332233,0
+SHRY.US,D,20220523,000000,30.1282,30.1282,30.116,30.116,131.06160166381,0
+SHRY.US,D,20220524,000000,29.757,29.9377,29.5586,29.9377,7714.4875071649,0
+SHRY.US,D,20220525,000000,30.0347,30.2916,30.0347,30.2916,401.25013432458,0
+SHRY.US,D,20220526,000000,31.0167,31.0167,30.9823,30.9823,67881.844332518,0
+SHRY.US,D,20220527,000000,31.6873,31.6873,31.6873,31.6873,44.359311332365,0
+SHRY.US,D,20220531,000000,31.5982,31.5982,31.4169,31.4169,782.33694531626,0
+SHRY.US,D,20220601,000000,31.1333,31.137,31.1333,31.137,437.54411632378,0
+SHRY.US,D,20220602,000000,31.605,31.605,31.605,31.605,5.0408308332233,0
+SHRY.US,D,20220603,000000,31.2052,31.2052,31.1986,31.1986,101.82478283111,0
+SHRY.US,D,20220606,000000,31.2421,31.2421,31.2421,31.2421,1.0081661666447,0
+SHRY.US,D,20220607,000000,31.543,31.543,31.543,31.543,59.481803832035,0
+SHRY.US,D,20220608,000000,31.1662,31.1662,31.0821,31.0821,288.33552366037,0
+SHRY.US,D,20220609,000000,30.8481,30.8481,30.4504,30.4504,494.00142165588,0
+SHRY.US,D,20220610,000000,29.7669,29.7669,29.677,29.677,205.66589799551,0
+SHRY.US,D,20220613,000000,28.3783,28.5039,28.3783,28.5039,104.84928133104,0
+SHRY.US,D,20220614,000000,28.6064,28.6064,28.3805,28.4328,1797.5602751274,0
+SHRY.US,D,20220615,000000,28.4396,28.8444,28.2494,28.6909,8791.2089731414,0
+SHRY.US,D,20220616,000000,27.7484,27.7484,27.4906,27.6232,2913.6002216031,0
+SHRY.US,D,20220617,000000,27.5559,27.8108,27.5559,27.6832,9796.3506412862,0
+SHRY.US,D,20220621,000000,28.298,28.298,28.2096,28.2096,426.45428849069,0
+SHRY.US,D,20220622,000000,28.2053,28.2053,28.2053,28.2053,1.0081661666447,0
+SHRY.US,D,20220623,000000,28.2726,28.3402,28.2726,28.3402,133.0779339971,0
+SHRY.US,D,20220624,000000,29.1958,29.1958,29.1958,29.1958,126.5398785252,0
+SHRY.US,D,20220627,000000,29.2049,29.235,29.2049,29.235,576.4594466148,0
+SHRY.US,D,20220628,000000,29.484,29.484,28.7793,28.7793,4274.2358968512,0
+SHRY.US,D,20220629,000000,28.4769,28.6058,28.4769,28.6058,515.1980768526,0
+SHRY.US,D,20220630,000000,28.1693,28.5478,28.1693,28.3451,7096.2760449132,0
+SHRY.US,D,20220701,000000,28.0697,28.5178,28.0697,28.5178,719.0678811432,0
+SHRY.US,D,20220705,000000,28.4182,28.4786,28.4182,28.4786,327.3968285652,0
+SHRY.US,D,20220706,000000,28.3396,28.711,28.3396,28.5548,1158.9446017308,0
+SHRY.US,D,20220707,000000,29.0195,29.0195,29.0195,29.0195,21.0899797542,0
+SHRY.US,D,20220708,000000,29.0157,29.0157,28.946,28.9767,10250.734445291,0
+SHRY.US,D,20220711,000000,28.7418,28.8443,28.6672,28.6931,11429.764742026,0
+SHRY.US,D,20220712,000000,28.7877,28.7965,28.5635,28.5635,2745.7145070468,0
+SHRY.US,D,20220713,000000,28.3187,28.4847,28.3187,28.4847,6501.7394727948,0
+SHRY.US,D,20220714,000000,28.3694,28.3954,28.3087,28.3954,2039.7023276562,0
+SHRY.US,D,20220715,000000,28.6174,28.9,28.6074,28.9,8505.2875494438,0
+SHRY.US,D,20220718,000000,29.1749,29.1749,28.7538,28.7538,1651.0441293288,0
+SHRY.US,D,20220719,000000,29.6062,29.6062,29.6062,29.6062,2.0085695004,0
+SHRY.US,D,20220720,000000,29.8156,29.8156,29.8156,29.8156,99.4241902698,0
+SHRY.US,D,20220721,000000,29.8322,30.066,29.8322,30.066,503.1466598502,0
+SHRY.US,D,20220722,000000,30.086,30.086,29.8418,29.8418,1084.627530216,0
+SHRY.US,D,20220725,000000,29.9064,29.9064,29.9064,29.9064,41.1756747582,0
+SHRY.US,D,20220726,000000,29.8222,29.8222,29.6713,29.6713,191.8183872882,0
+SHRY.US,D,20220727,000000,30.3125,30.3125,30.3125,30.3125,11.0471322522,0
+SHRY.US,D,20220728,000000,30.6551,30.6551,30.6551,30.6551,2.0085695004,0
+SHRY.US,D,20220729,000000,30.6686,30.9206,30.6586,30.9206,422.8038798342,0
+SHRY.US,D,20220801,000000,30.798,30.9374,30.798,30.8998,1704.2712210894,0
+SHRY.US,D,20220802,000000,30.808,30.808,30.6856,30.6856,203.8698042906,0
+SHRY.US,D,20220803,000000,30.8237,31.1764,30.8237,31.0834,2930.5029010836,0
+SHRY.US,D,20220804,000000,31.0018,31.0018,30.9821,30.9821,20216.252021526,0
+SHRY.US,D,20220805,000000,30.9872,31.0171,30.7504,30.9786,7281.06443895,0
+SHRY.US,D,20220808,000000,31.1413,31.1413,30.9492,30.9807,2221.4778674424,0
+SHRY.US,D,20220809,000000,30.6288,30.6317,30.6288,30.6317,3498.9280696968,0
+SHRY.US,D,20220810,000000,31.3519,31.3519,31.3519,31.3519,58.2485155116,0
+SHRY.US,D,20220811,000000,31.4951,31.6836,31.4845,31.4845,1791.6439943568,0
+SHRY.US,D,20220812,000000,31.8246,32.0128,31.8246,32.0128,151.6469972802,0
+SHRY.US,D,20220815,000000,32.0615,32.0615,32.0615,32.0615,147.6298582794,0
+SHRY.US,D,20220816,000000,31.9984,32.1463,31.9984,32.1463,922.9376854338,0
+SHRY.US,D,20220817,000000,31.8535,31.8535,31.836,31.836,167.7155532834,0
+SHRY.US,D,20220818,000000,31.8923,31.9884,31.8923,31.9884,238.0154857974,0
+SHRY.US,D,20220819,000000,31.6037,31.6037,31.6037,31.6037,168.7198380336,0
+SHRY.US,D,20220822,000000,31.0471,31.0868,30.8578,30.8751,1111.7432184714,0
+SHRY.US,D,20220823,000000,30.8699,30.8699,30.8699,30.8699,29.1242577558,0
+SHRY.US,D,20220824,000000,30.808,30.935,30.808,30.935,568.4251686132,0
+SHRY.US,D,20220825,000000,31.456,31.456,31.456,31.456,8.0342780016,0
+SHRY.US,D,20220826,000000,31.3447,31.3447,30.3429,30.3429,757.2307016508,0
+SHRY.US,D,20220829,000000,30.0214,30.1538,30.0214,30.1538,176.7541160352,0
+SHRY.US,D,20220830,000000,29.7524,29.8102,29.7426,29.8102,4908.9438589776,0
+SHRY.US,D,20220831,000000,29.7326,29.7326,29.5335,29.5883,24279.588120835,0
+SHRY.US,D,20220901,000000,29.5467,29.5467,29.5467,29.5467,39.1671052578,0
+SHRY.US,D,20220902,000000,29.3667,29.3667,29.3061,29.3061,930.9719634354,0
+SHRY.US,D,20220906,000000,29.0854,29.2547,29.0854,29.1932,51039.759574664,0
+SHRY.US,D,20220907,000000,29.1152,29.7724,29.1152,29.7724,876.7405869246,0
+SHRY.US,D,20220908,000000,29.5534,30.0223,29.5534,30.0223,507.163798851,0
+SHRY.US,D,20220909,000000,30.4197,30.4661,30.4197,30.4661,200.85695004,0
+SHRY.US,D,20220912,000000,30.7466,30.7466,30.707,30.707,1880.0210523744,0
+SHRY.US,D,20220914,000000,29.4746,29.4746,29.4746,29.4746,40.171390008,0
+SHRY.US,D,20220915,000000,29.6181,29.6181,29.1884,29.2337,2291.7777999564,0
+SHRY.US,D,20220916,000000,28.8452,29.0327,28.8452,29.0327,1085.6318149662,0
+SHRY.US,D,20220919,000000,29.0226,29.2011,28.9161,29.2011,4675.9497969312,0
+SHRY.US,D,20220920,000000,28.9161,28.9161,28.5975,28.7525,1261.3816462512,0
+SHRY.US,D,20220921,000000,28.3798,28.3917,28.3798,28.3917,864.6891699222,0
+SHRY.US,D,20220922,000000,28.0063,28.0063,28.0063,28.0063,12.0514170024,0
+SHRY.US,D,20220923,000000,27.47,27.4928,27.47,27.4928,257,0
+SHRY.US,D,20220926,000000,27.366,27.366,27.1607,27.1607,1029,0
+SHRY.US,D,20220927,000000,27.3541,27.3541,27.01,27.0359,235,0
+SHRY.US,D,20220928,000000,27.7,27.705,27.6431,27.6431,3066,0
+SHRY.US,D,20220929,000000,27.134,27.134,27.134,27.134,1,0
+SHRY.US,D,20220930,000000,27.12,27.12,26.7569,26.7569,3630,0
+SHRY.US,D,20221003,000000,27.521,27.5669,27.521,27.5669,332,0
+SHRY.US,D,20221004,000000,28.04,29.17,28.04,28.4913,111570,0
+SHRY.US,D,20221005,000000,28.18,28.59,28.18,28.514,1513,0
+SHRY.US,D,20221006,000000,28.27,28.28,28.2126,28.2126,2257,0
+SHRY.US,D,20221007,000000,27.81,27.81,27.445,27.445,3164,0
+SHRY.US,D,20221010,000000,27.1857,27.29,27.14,27.2197,11616,0
+SHRY.US,D,20221011,000000,27.0358,27.2859,27.0358,27.0514,817,0
+SHRY.US,D,20221012,000000,27.03,27.0586,26.9155,26.9155,3837,0
+SHRY.US,D,20221013,000000,26.58,27.62,26.4,27.605,108533,0
+SHRY.US,D,20221014,000000,27.103,27.103,26.92,26.97,2867,0
+SHRY.US,D,20221017,000000,27.46,27.47,27.45,27.4589,3739,0
+SHRY.US,D,20221018,000000,27.73,27.7623,27.73,27.7623,500,0
+SHRY.US,D,20221019,000000,27.3545,27.549,27.3545,27.549,853,0
+SHRY.US,D,20221020,000000,27.84,27.84,27.271,27.37,404,0
+SHRY.US,D,20221021,000000,27.895,28.07,27.895,28.07,899,0
+SHRY.US,D,20221024,000000,28.3237,28.3237,28.3237,28.3237,12,0
+SHRY.US,D,20221025,000000,28.7946,28.8064,28.7946,28.8064,4858,0
+SHRY.US,D,20221026,000000,29.0952,29.0952,28.94,28.94,914,0
+SHRY.US,D,20221027,000000,29.0845,29.0845,28.88,28.88,730,0
+SHRY.US,D,20221028,000000,29.5688,29.5688,29.5688,29.5688,43,0
+SHRY.US,D,20221031,000000,29.44,29.44,29.4154,29.4154,2052,0
+SHRY.US,D,20221101,000000,29.52,29.52,29.5151,29.5151,328,0
+SHRY.US,D,20221102,000000,29.45,29.48,28.81,28.81,3075,0
+SHRY.US,D,20221103,000000,28.5816,28.5816,28.5816,28.5816,2,0
+SHRY.US,D,20221104,000000,29.1013,29.1013,29.1013,29.1013,1,0
+SHRY.US,D,20221107,000000,29.1271,29.4296,29.1271,29.4296,103,0
+SHRY.US,D,20221108,000000,29.6073,29.6073,29.6073,29.6073,45,0
+SHRY.US,D,20221109,000000,29.0627,29.0627,29.0627,29.0627,30,0
+SHRY.US,D,20221110,000000,30.3887,30.5916,30.3887,30.5916,182,0
+SHRY.US,D,20221111,000000,30.62,30.89,30.62,30.89,667,0
+SHRY.US,D,20221114,000000,30.8,30.8,30.6249,30.6249,690,0
+SHRY.US,D,20221115,000000,30.89,30.89,30.89,30.89,235,0
+SHRY.US,D,20221116,000000,30.65,30.68,30.5,30.5334,6044,0
+SHRY.US,D,20221117,000000,30.5,30.5,30.5,30.5,12,0
+SHRY.US,D,20221118,000000,30.85,30.85,30.581,30.74,2322,0
+SHRY.US,D,20221121,000000,30.64,30.64,30.6046,30.6046,1069,0
+SHRY.US,D,20221122,000000,30.81,31.1,30.81,31.1,433,0
+SHRY.US,D,20221123,000000,31.187,31.2354,31.187,31.2354,141,0
+SHRY.US,D,20221125,000000,31.2206,31.2206,31.2206,31.2206,1,0
+SHRY.US,D,20221128,000000,30.5901,30.6865,30.5901,30.6865,281,0
+SHRY.US,D,20221129,000000,30.675,30.75,30.675,30.75,437,0
+SHRY.US,D,20221130,000000,31.418,31.5,31.418,31.4896,884,0
+SHRY.US,D,20221201,000000,31.5311,31.5625,31.5311,31.5625,405,0
+SHRY.US,D,20221202,000000,31.44,31.518,31.44,31.518,298,0
+SHRY.US,D,20221205,000000,31.02,31.05,30.9543,30.9543,441,0
+SHRY.US,D,20221206,000000,30.62,30.62,30.62,30.62,5,0
+SHRY.US,D,20221207,000000,30.5646,30.565,30.5646,30.565,207,0
+SHRY.US,D,20221208,000000,30.885,30.885,30.8173,30.8173,510,0
+SHRY.US,D,20221209,000000,30.8799,30.8984,30.5857,30.5857,3121,0
+SHRY.US,D,20221212,000000,31.04,31.04,31.04,31.04,1,0
+SHRY.US,D,20221213,000000,31.46,31.46,31.3017,31.3017,191,0
+SHRY.US,D,20221214,000000,31.1117,31.1117,31.1117,31.1117,1,0
+SHRY.US,D,20221215,000000,30.38,30.38,30.38,30.38,28,0
+SHRY.US,D,20221216,000000,29.935,30.01,29.91,30.01,344,0
+SHRY.US,D,20221219,000000,29.8851,29.8851,29.7483,29.7483,290,0
+SHRY.US,D,20221220,000000,29.78,29.78,29.78,29.78,27,0
+SHRY.US,D,20221221,000000,30.15,30.1691,30.15,30.1597,1649,0
+SHRY.US,D,20221222,000000,29.76,29.88,29.71,29.88,2582,0
+SHRY.US,D,20221223,000000,29.79,29.83,29.77,29.8053,507,0
+SHRY.US,D,20221227,000000,29.9,29.9,29.9,29.9,3,0
+SHRY.US,D,20221228,000000,29.55,29.55,29.4325,29.4325,177,0
+SHRY.US,D,20221229,000000,30.019,30.019,29.9586,29.9586,139,0
+SHRY.US,D,20221230,000000,29.85,29.85,29.69,29.8351,932,0
+SHRY.US,D,20230103,000000,29.671,29.82,29.671,29.82,4658,0
+SHRY.US,D,20230104,000000,30.2972,30.2972,30.14,30.14,869,0
+SHRY.US,D,20230105,000000,29.95,30.0195,29.91,29.91,618,0
+SHRY.US,D,20230106,000000,30.44,30.6563,30.44,30.6563,910,0
+SHRY.US,D,20230109,000000,30.6544,30.6544,30.6544,30.6544,11,0
+SHRY.US,D,20230110,000000,30.77,30.8931,30.77,30.8931,338,0
+SHRY.US,D,20230111,000000,31.1008,31.27,31.1008,31.27,163,0
+SHRY.US,D,20230112,000000,31.23,31.4074,31.23,31.29,6333,0
+SHRY.US,D,20230113,000000,31.08,31.3741,31.08,31.3741,1868,0
+SHRY.US,D,20230117,000000,31.3199,31.3199,31.25,31.25,393,0
+SHRY.US,D,20230118,000000,30.8,30.8153,30.8,30.8153,100,0
+SHRY.US,D,20230119,000000,30.51,30.51,30.51,30.51,32,0
+SHRY.US,D,20230120,000000,30.48,30.9636,30.41,30.9636,647,0
+SHRY.US,D,20230123,000000,31.43,31.445,31.3916,31.445,2100,0
+SHRY.US,D,20230124,000000,31.28,31.365,31.28,31.365,156,0
+SHRY.US,D,20230125,000000,31.3823,31.3823,31.3823,31.3823,47,0
+SHRY.US,D,20230126,000000,31.73,31.73,31.73,31.73,2,0
+SHRY.US,D,20230127,000000,31.67,31.67,31.59,31.65,530,0
+SHRY.US,D,20230130,000000,31.27,31.2829,31.27,31.2829,100,0
+SHRY.US,D,20230131,000000,31.4411,31.7169,31.4411,31.7169,191,0
+SHRY.US,D,20230201,000000,31.645,32.1589,31.645,32.1589,420,0
+SHRY.US,D,20230202,000000,32.38,32.42,32.38,32.42,845,0
+SHRY.US,D,20230203,000000,32.26,32.26,32.15,32.15,792,0
+SHRY.US,D,20230206,000000,31.8109,31.8109,31.76,31.7772,211,0
+SHRY.US,D,20230207,000000,32.2,32.2,32.2,32.2,97,0
+SHRY.US,D,20230208,000000,31.84,31.8772,31.84,31.8772,245,0
+SHRY.US,D,20230209,000000,31.83,31.83,31.58,31.6352,3733,0
+SHRY.US,D,20230210,000000,31.49,31.7643,31.49,31.7643,205,0
+SHRY.US,D,20230213,000000,32.089,32.089,32.089,32.089,28,0
+SHRY.US,D,20230214,000000,32.0329,32.0756,32.02,32.0756,1246,0
+SHRY.US,D,20230215,000000,31.9603,32.1914,31.9603,32.1914,811,0
+SHRY.US,D,20230216,000000,32.04,32.04,31.95,31.95,1024,0
+SHRY.US,D,20230217,000000,31.73,31.77,31.73,31.77,585,0
+SHRY.US,D,20230221,000000,31.19,31.19,31.095,31.095,14433,0
+SHRY.US,D,20230222,000000,31.2223,31.2223,31.0263,31.0263,502,0
+SHRY.US,D,20230223,000000,30.965,31.29,30.94,31.29,964,0
+SHRY.US,D,20230224,000000,30.9463,30.9463,30.9463,30.9463,1,0
+SHRY.US,D,20230227,000000,31.0226,31.0226,30.9523,30.9523,571,0
+SHRY.US,D,20230228,000000,31.03,31.03,30.91,30.91,1189,0
+SHRY.US,D,20230301,000000,30.9372,30.9372,30.8216,30.8216,263,0
+SHRY.US,D,20230302,000000,31.0434,31.0434,31.0434,31.0434,1,0
+SHRY.US,D,20230303,000000,31.3496,31.42,31.3496,31.42,1008,0
+SHRY.US,D,20230306,000000,31.53,31.53,31.2831,31.2831,2233,0
+SHRY.US,D,20230307,000000,30.7662,30.7662,30.7662,30.7662,100,0
+SHRY.US,D,20230308,000000,30.905,30.905,30.905,30.905,3,0
+SHRY.US,D,20230309,000000,30.3254,30.3254,30.3254,30.3254,3,0
+SHRY.US,D,20230310,000000,29.7412,29.7412,29.7412,29.7412,2,0
+SHRY.US,D,20230313,000000,29.5113,29.5113,29.5113,29.5113,3,0
+SHRY.US,D,20230314,000000,29.98,29.98,29.98,29.98,7,0
+SHRY.US,D,20230315,000000,29.4606,29.59,29.2501,29.59,6410,0
+SHRY.US,D,20230316,000000,29.8566,30.0378,29.8566,30.0378,343,0
+SHRY.US,D,20230317,000000,29.5737,29.5737,29.5737,29.5737,75,0
+SHRY.US,D,20230320,000000,29.59,30.01,29.59,30.01,558,0
+SHRY.US,D,20230321,000000,30.07,30.2924,30.07,30.2924,674,0
+SHRY.US,D,20230322,000000,29.7659,29.7659,29.7659,29.7659,161,0
+SHRY.US,D,20230323,000000,29.98,29.98,29.7584,29.7584,667,0
+SHRY.US,D,20230324,000000,29.5536,29.734,29.5536,29.734,215,0
+SHRY.US,D,20230327,000000,29.8857,30.045,29.8857,29.9063,1140,0
+SHRY.US,D,20230328,000000,29.8609,29.8898,29.7864,29.8898,770,0
+SHRY.US,D,20230329,000000,30.2009,30.45,30.2009,30.45,1543,0
+SHRY.US,D,20230330,000000,30.5844,30.5844,30.5844,30.5844,80,0
+SHRY.US,D,20230331,000000,30.72,30.9884,30.72,30.9884,250,0
+SHRY.US,D,20230403,000000,31.07,31.1258,31.07,31.08,462,0
+SHRY.US,D,20230404,000000,30.72,30.72,30.71,30.71,505,0
+SHRY.US,D,20230405,000000,30.5877,30.6472,30.5877,30.6472,497,0
+SHRY.US,D,20230406,000000,30.6649,30.6649,30.59,30.59,516,0
+SHRY.US,D,20230410,000000,30.6811,30.8242,30.6811,30.8242,604,0
+SHRY.US,D,20230411,000000,31.059,31.089,30.9902,30.9902,1323,0
+SHRY.US,D,20230412,000000,31.01,31.01,30.86,30.86,563,0
+SHRY.US,D,20230413,000000,30.879,31.04,30.879,31.04,1277,0
+SHRY.US,D,20230414,000000,31.16,31.16,30.84,30.9,1102,0
+SHRY.US,D,20230417,000000,30.8696,31.085,30.8696,31.085,5498,0
+SHRY.US,D,20230418,000000,31.08,31.14,31.08,31.14,318,0
+SHRY.US,D,20230419,000000,31.02,31.02,31,31,956,0
+SHRY.US,D,20230420,000000,30.8379,30.8569,30.8379,30.8569,188,0
+SHRY.US,D,20230421,000000,30.98,30.98,30.8473,30.8473,161,0
+SHRY.US,D,20230424,000000,30.98,30.98,30.98,30.98,1137,0
+SHRY.US,D,20230425,000000,30.4343,30.4343,30.34,30.34,223,0
+SHRY.US,D,20230426,000000,30.0905,30.0905,30.0905,30.0905,13,0
+SHRY.US,D,20230427,000000,30.1799,30.5106,30.14,30.5106,243,0
+SHRY.US,D,20230428,000000,30.8229,30.8632,30.79,30.8632,33490,0
+SHRY.US,D,20230501,000000,30.98,30.98,30.875,30.875,379,0
+SHRY.US,D,20230502,000000,30.53,30.53,30.53,30.53,4,0
+SHRY.US,D,20230503,000000,30.27,30.27,30.27,30.27,2,0
+SHRY.US,D,20230504,000000,29.9643,30.111,29.925,29.965,1342,0
+SHRY.US,D,20230505,000000,30.27,30.4435,30.27,30.4435,460,0
+SHRY.US,D,20230508,000000,30.3601,30.3961,30.3601,30.3961,251,0
+SHRY.US,D,20230509,000000,30.3,30.3,30.29,30.29,149,0
+SHRY.US,D,20230510,000000,30.221,30.27,30.12,30.27,608,0
+SHRY.US,D,20230511,000000,30.041,30.15,30.041,30.15,853,0
+SHRY.US,D,20230512,000000,29.9519,30.045,29.9519,30.045,1324,0
+SHRY.US,D,20230515,000000,30.05,30.2955,30.05,30.2955,362,0
+SHRY.US,D,20230516,000000,30.049,30.05,29.98,29.98,708,0
+SHRY.US,D,20230517,000000,30.0876,30.37,30.0876,30.37,2665,0
+SHRY.US,D,20230518,000000,30.276,30.6,30.276,30.6,4103,0
+SHRY.US,D,20230519,000000,30.565,30.565,30.565,30.565,64,0
+SHRY.US,D,20230522,000000,30.64,30.64,30.64,30.64,2,0
+SHRY.US,D,20230523,000000,30.5151,30.5151,30.2721,30.285,2211,0
+SHRY.US,D,20230524,000000,30.0052,30.0052,29.9078,29.9078,1001,0
+SHRY.US,D,20230525,000000,30.0895,30.0895,30.0895,30.0895,64,0
+SHRY.US,D,20230526,000000,30.5842,30.5842,30.5842,30.5842,64,0
+SHRY.US,D,20230530,000000,30.515,30.515,30.4856,30.4856,440,0
+SHRY.US,D,20230531,000000,30.19,30.19,30.19,30.19,58,0
+SHRY.US,D,20230601,000000,30.2407,30.4398,30.2407,30.4398,13497,0
+SHRY.US,D,20230602,000000,30.96,31.005,30.905,31.005,565,0
+SHRY.US,D,20230605,000000,30.985,30.985,30.765,30.8138,1504,0
+SHRY.US,D,20230606,000000,31.02,31.02,31.02,31.02,3,0
+SHRY.US,D,20230607,000000,30.97,31.19,30.97,31.16,957,0
+SHRY.US,D,20230608,000000,31.2099,31.235,31.2099,31.235,291,0
+SHRY.US,D,20230609,000000,31.345,31.345,31.195,31.195,717,0
+SHRY.US,D,20230612,000000,31.54,31.54,31.54,31.54,1,0
+SHRY.US,D,20230613,000000,31.8549,31.8549,31.8,31.8354,1485,0
+SHRY.US,D,20230614,000000,31.8529,31.8529,31.8529,31.8529,1,0
+SHRY.US,D,20230615,000000,31.9671,32.2089,31.9671,32.2089,442,0
+SHRY.US,D,20230616,000000,32.27,32.289,32.2033,32.2033,627,0
+SHRY.US,D,20230620,000000,31.87,31.96,31.87,31.96,398,0
+SHRY.US,D,20230621,000000,31.7942,31.8141,31.7942,31.8141,127,0
+SHRY.US,D,20230622,000000,31.73,31.7371,31.73,31.7371,553,0
+SHRY.US,D,20230623,000000,31.48,31.48,31.4517,31.4517,211,0
+SHRY.US,D,20230626,000000,31.67,31.68,31.35,31.68,2990,0
+SHRY.US,D,20230627,000000,31.6454,31.9395,31.6454,31.9395,301,0
+SHRY.US,D,20230628,000000,31.8,31.8283,31.8,31.8283,141,0
+SHRY.US,D,20230629,000000,31.928,32.0728,31.928,32.0728,1874,0
+SHRY.US,D,20230630,000000,32.35,32.4295,32.3441,32.4039,5146,0
+SHRY.US,D,20230703,000000,32.48,32.48,32.48,32.48,123,0
+SHRY.US,D,20230705,000000,32.2354,32.2354,32.17,32.17,1539,0
+SHRY.US,D,20230706,000000,31.84,31.9738,31.7264,31.9738,17427,0
+SHRY.US,D,20230707,000000,31.9556,31.9556,31.9556,31.9556,30,0
+SHRY.US,D,20230710,000000,32.2386,32.2594,32.2,32.2594,3114,0
+SHRY.US,D,20230711,000000,32.415,32.5925,32.415,32.5925,3822,0
+SHRY.US,D,20230712,000000,32.8,32.8,32.8,32.8,124,0
+SHRY.US,D,20230713,000000,32.89,33.01,32.89,33.01,1857,0
+SHRY.US,D,20230714,000000,32.809,32.809,32.73,32.73,310,0
+SHRY.US,D,20230717,000000,32.77,32.93,32.77,32.93,1681,0
+SHRY.US,D,20230718,000000,33.1195,33.1195,33.1195,33.1195,28,0
+SHRY.US,D,20230719,000000,33.2124,33.2124,33.1941,33.1941,507,0
+SHRY.US,D,20230720,000000,33.147,33.147,33.0765,33.0765,3030,0
+SHRY.US,D,20230721,000000,33.25,33.25,33.1691,33.1691,4209,0
+SHRY.US,D,20230724,000000,33.2,33.3,33.19,33.3,12596,0
+SHRY.US,D,20230725,000000,33.29,33.375,33.29,33.375,294,0
+SHRY.US,D,20230726,000000,33.35,33.3719,33.27,33.3719,5130,0
+SHRY.US,D,20230727,000000,33.5583,33.5583,33.2551,33.2551,246,0
+SHRY.US,D,20230728,000000,33.4801,33.4801,33.4595,33.4595,273,0
+SHRY.US,D,20230731,000000,33.4425,33.58,33.4425,33.58,1004,0
+SHRY.US,D,20230801,000000,33.372,33.4763,33.37,33.4763,686,0
+SHRY.US,D,20230802,000000,33.07,33.0926,33.07,33.0926,348,0
+SHRY.US,D,20230803,000000,33.0356,33.0356,33.0356,33.0356,2,0
+SHRY.US,D,20230804,000000,33.01,33.01,32.8501,32.8501,369,0
+SHRY.US,D,20230807,000000,33.22,33.22,33.22,33.22,42,0
+SHRY.US,D,20230808,000000,32.749,33.0124,32.749,33.0124,1113,0
+SHRY.US,D,20230809,000000,32.99,32.99,32.8544,32.8544,415,0
+SHRY.US,D,20230810,000000,32.95,32.95,32.76,32.8182,2734,0
+SHRY.US,D,20230811,000000,32.7225,32.7225,32.7225,32.7225,7,0
+SHRY.US,D,20230814,000000,32.6415,32.85,32.6415,32.8351,4545,0
+SHRY.US,D,20230815,000000,32.5401,32.5668,32.46,32.4703,6817,0
+SHRY.US,D,20230816,000000,32.43,32.475,32.2063,32.2063,10612,0
+SHRY.US,D,20230817,000000,32.1968,32.1968,31.9547,31.9547,267,0
+SHRY.US,D,20230818,000000,31.69,32.0028,31.69,32.0028,577,0
+SHRY.US,D,20230821,000000,31.9229,32.1156,31.9229,32.1156,1201,0
+SHRY.US,D,20230822,000000,31.9869,31.9907,31.93,31.9907,2989,0
+SHRY.US,D,20230823,000000,32.33,32.33,32.241,32.241,133,0
+SHRY.US,D,20230824,000000,32.0027,32.0027,31.9242,31.9242,288,0
+SHRY.US,D,20230825,000000,31.83,32.0406,31.83,32.0406,200,0
+SHRY.US,D,20230828,000000,32.2,32.2939,32.2,32.2939,653,0
+SHRY.US,D,20230829,000000,32.38,32.6672,32.3635,32.6672,520,0
+SHRY.US,D,20230830,000000,32.67,32.774,32.67,32.774,337,0
+SHRY.US,D,20230831,000000,32.8417,32.8499,32.7244,32.7244,2544,0
+SHRY.US,D,20230901,000000,32.8231,32.8638,32.8231,32.8638,180,0
+SHRY.US,D,20230905,000000,32.5438,32.5438,32.5438,32.5438,28,0
+SHRY.US,D,20230906,000000,32.35,32.35,32.35,32.35,7,0
+SHRY.US,D,20230907,000000,32.1599,32.1599,32.1599,32.1599,9,0
+SHRY.US,D,20230908,000000,32.1558,32.1705,32.1558,32.1705,521,0
+SHRY.US,D,20230911,000000,32.11,32.191,32.11,32.191,402,0
+SHRY.US,D,20230912,000000,32.1006,32.1006,32.1006,32.1006,14,0
+SHRY.US,D,20230913,000000,32.0299,32.0299,32.0299,32.0299,21,0
+SHRY.US,D,20230914,000000,32.28,32.3325,32.28,32.3325,396,0
+SHRY.US,D,20230915,000000,32.05,32.05,31.9744,31.9744,1173,0
+SHRY.US,D,20230918,000000,31.9686,31.9686,31.9686,31.9686,64,0
+SHRY.US,D,20230919,000000,31.9009,31.9009,31.9009,31.9009,35,0
+SHRY.US,D,20230920,000000,31.7218,31.7218,31.7218,31.7218,68,0
+SHRY.US,D,20230921,000000,31.4,31.4,31.2634,31.2634,318,0
+SHRY.US,D,20230922,000000,31.0901,31.1155,31.0901,31.0981,416,0
+SHRY.US,D,20230925,000000,31.1756,31.1756,31.1756,31.1756,29,0
+SHRY.US,D,20230926,000000,30.8949,30.8949,30.7349,30.7349,248,0
+SHRY.US,D,20230927,000000,30.7555,30.7555,30.7555,30.7555,90,0
+SHRY.US,D,20230928,000000,30.92,31.06,30.92,31.0162,87870,0
+SHRY.US,D,20230929,000000,31.25,31.26,30.9375,30.9375,448,0
+SHRY.US,D,20231002,000000,30.6211,30.77,30.6211,30.77,647,0
+SHRY.US,D,20231003,000000,30.3593,30.3593,30.3593,30.3593,9,0
+SHRY.US,D,20231004,000000,30.2961,30.5496,30.2961,30.5496,290,0
+SHRY.US,D,20231005,000000,30.49,30.49,30.4791,30.4791,249,0
+SHRY.US,D,20231006,000000,30.712,30.7538,30.712,30.7538,519,0
+SHRY.US,D,20231009,000000,30.9627,30.9627,30.9627,30.9627,8,0
+SHRY.US,D,20231010,000000,31.1734,31.1734,31.1734,31.1734,59,0
+SHRY.US,D,20231011,000000,31.19,31.281,31.11,31.281,308,0
+SHRY.US,D,20231012,000000,31.28,31.28,30.9925,30.9925,970,0
+SHRY.US,D,20231013,000000,30.8272,30.8272,30.8134,30.8134,228,0
+SHRY.US,D,20231016,000000,31.2207,31.2207,31.2207,31.2207,1,0
+SHRY.US,D,20231017,000000,31.3363,31.3363,31.24,31.26,1096,0
+SHRY.US,D,20231018,000000,30.8623,30.8623,30.8623,30.8623,1,0
+SHRY.US,D,20231019,000000,30.8325,30.9077,30.4845,30.4845,513,0
+SHRY.US,D,20231020,000000,30.29,30.29,30.1091,30.1091,2369,0
+SHRY.US,D,20231023,000000,29.9341,29.9341,29.9341,29.9341,57,0
+SHRY.US,D,20231024,000000,30,30.1,30,30.09,1700,0
+SHRY.US,D,20231025,000000,29.95,29.95,29.72,29.7386,1081,0
+SHRY.US,D,20231026,000000,29.7195,29.7195,29.6889,29.6889,3334,0
+SHRY.US,D,20231027,000000,29.67,29.67,29.29,29.46,879,0
+SHRY.US,D,20231030,000000,29.5902,29.5902,29.5902,29.5902,23,0
+SHRY.US,D,20231031,000000,29.5301,29.8697,29.5301,29.8697,184,0
+SHRY.US,D,20231101,000000,29.8415,30.03,29.8,29.9726,4828,0
+SHRY.US,D,20231102,000000,30.18,30.56,30.18,30.56,2807,0
+SHRY.US,D,20231103,000000,30.78,31.03,30.78,31.03,341,0
+SHRY.US,D,20231106,000000,30.91,30.9834,30.8933,30.9834,712,0
+SHRY.US,D,20231107,000000,30.987,30.987,30.9601,30.9644,3540,0
+SHRY.US,D,20231108,000000,30.93,30.955,30.93,30.955,108,0
+SHRY.US,D,20231109,000000,30.78,30.78,30.64,30.7125,268,0
+SHRY.US,D,20231110,000000,31.1943,31.1943,31.1943,31.1943,13,0
+SHRY.US,D,20231113,000000,31.11,31.11,31.11,31.11,6,0
+SHRY.US,D,20231114,000000,31.9235,31.9235,31.9235,31.9235,9,0
+SHRY.US,D,20231115,000000,32.08,32.08,32.08,32.08,2,0
+SHRY.US,D,20231116,000000,31.91,31.9745,31.91,31.9745,707,0
+SHRY.US,D,20231117,000000,32.125,32.125,32.125,32.125,85,0
+SHRY.US,D,20231120,000000,32.02,32.305,32.02,32.305,4617,0
+SHRY.US,D,20231121,000000,32.185,32.1975,32.13,32.195,2301,0
+SHRY.US,D,20231122,000000,32.29,32.3509,32.29,32.3509,203,0
+SHRY.US,D,20231124,000000,32.4131,32.4131,32.4125,32.4125,1282,0
+SHRY.US,D,20231127,000000,32.33,32.3419,32.33,32.3419,459,0
+SHRY.US,D,20231128,000000,32.2327,32.255,32.2327,32.255,313,0
+SHRY.US,D,20231129,000000,32.38,32.38,32.38,32.38,3,0
+SHRY.US,D,20231130,000000,32.41,32.6266,32.41,32.6266,308,0
+SHRY.US,D,20231201,000000,32.6934,32.97,32.66,32.9616,1040,0
+SHRY.US,D,20231204,000000,32.72,32.9049,32.72,32.9049,5289,0
+SHRY.US,D,20231205,000000,32.6341,32.6341,32.6341,32.6341,1,0
+SHRY.US,D,20231206,000000,32.7259,32.7259,32.5915,32.5915,240,0
+SHRY.US,D,20231207,000000,32.6,32.84,32.59,32.795,4990,0
+SHRY.US,D,20231208,000000,32.9307,32.9307,32.9307,32.9307,122,0
+SHRY.US,D,20231211,000000,33.3459,33.3459,33.3459,33.3459,78,0
+SHRY.US,D,20231212,000000,33.26,33.34,33.26,33.34,790,0
+SHRY.US,D,20231213,000000,33.4564,33.9437,33.4564,33.9437,612,0
+SHRY.US,D,20231214,000000,34.44,34.46,34.44,34.4442,1515,0
+SHRY.US,D,20231215,000000,34.2876,34.2876,34.2876,34.2876,24,0
+SHRY.US,D,20231218,000000,34.315,34.315,34.315,34.315,2,0
+SHRY.US,D,20231219,000000,34.34,34.52,34.34,34.48,810,0
+SHRY.US,D,20231220,000000,34.46,34.46,33.9421,33.9421,376,0
+SHRY.US,D,20231221,000000,34.3853,34.3853,34.3853,34.3853,11,0
+SHRY.US,D,20231222,000000,34.32,34.32,34.32,34.32,81,0
+SHRY.US,D,20231226,000000,34.5585,34.5585,34.5585,34.5585,2,0
+SHRY.US,D,20231227,000000,34.5659,34.5659,34.5659,34.5659,199,0
+SHRY.US,D,20231228,000000,34.6,34.6113,34.59,34.6113,364,0
+SHRY.US,D,20231229,000000,34.64,34.64,34.44,34.4885,1228,0
+SHRY.US,D,20240102,000000,34.368,34.368,34.25,34.32,599,0
+SHRY.US,D,20240103,000000,33.9363,33.9363,33.78,33.78,535,0
+SHRY.US,D,20240104,000000,33.8011,33.8011,33.7703,33.7703,1304,0
+SHRY.US,D,20240105,000000,33.915,33.92,33.85,33.85,202,0
+SHRY.US,D,20240108,000000,34.1552,34.3128,34.1552,34.3128,979,0
+SHRY.US,D,20240109,000000,34.02,34.1246,34.02,34.1246,566,0
+SHRY.US,D,20240110,000000,34.1719,34.1719,34.1719,34.1719,306,0
+SHRY.US,D,20240111,000000,33.98,34.1721,33.98,34.1721,322,0
+SHRY.US,D,20240112,000000,34.0805,34.1383,34.0805,34.1383,216,0
+SHRY.US,D,20240116,000000,33.9015,34.0013,33.8301,33.9622,5444,0
+SHRY.US,D,20240117,000000,33.7884,33.7884,33.5703,33.7271,2847,0
+SHRY.US,D,20240118,000000,33.8946,34.0481,33.8946,34.0481,1352,0
+SHRY.US,D,20240119,000000,34.1291,34.4568,34.11,34.4568,3689,0
+SHRY.US,D,20240122,000000,34.629,34.6561,34.62,34.6561,669,0
+SHRY.US,D,20240123,000000,34.6975,34.6975,34.6975,34.6975,101,0
+SHRY.US,D,20240124,000000,34.61,34.6602,34.54,34.5911,2281,0
+SHRY.US,D,20240125,000000,34.8244,34.8511,34.8244,34.8511,135,0
+SHRY.US,D,20240126,000000,34.72,34.73,34.72,34.73,439,0
+SHRY.US,D,20240129,000000,34.9137,34.9137,34.9137,34.9137,50,0
+SHRY.US,D,20240130,000000,34.9811,34.9811,34.9811,34.9811,37,0
+SHRY.US,D,20240131,000000,34.85,34.85,34.5441,34.5441,378,0
+SHRY.US,D,20240201,000000,34.68,34.8696,34.68,34.8696,237,0
+SHRY.US,D,20240202,000000,34.6962,34.9421,34.6962,34.9421,1508,0
+SHRY.US,D,20240205,000000,34.7574,34.7574,34.7574,34.7574,40,0
+SHRY.US,D,20240206,000000,34.8199,34.8563,34.7679,34.8563,634,0
+SHRY.US,D,20240207,000000,35.0431,35.0431,35.0431,35.0431,72,0
+SHRY.US,D,20240208,000000,35.11,35.2088,35.11,35.2088,595,0
+SHRY.US,D,20240209,000000,35.34,35.385,35.31,35.385,5562,0
+SHRY.US,D,20240212,000000,35.5364,35.5364,35.5364,35.5364,240,0
+SHRY.US,D,20240213,000000,34.68,34.9352,34.68,34.9352,4073,0
+SHRY.US,D,20240214,000000,35.05,35.3157,35.05,35.3157,1384,0
+SHRY.US,D,20240215,000000,35.599,35.6141,35.599,35.6141,145,0
+SHRY.US,D,20240216,000000,35.67,35.74,35.46,35.5119,907,0
+SHRY.US,D,20240220,000000,35.31,35.365,35.251,35.365,2442,0
+SHRY.US,D,20240221,000000,35.3231,35.4896,35.3231,35.4896,101,0
+SHRY.US,D,20240222,000000,35.72,36.0304,35.72,36.0304,550,0
+SHRY.US,D,20240223,000000,36.1431,36.1431,36.1212,36.1212,102,0
+SHRY.US,D,20240226,000000,36.065,36.065,36.0201,36.05,415,0
+SHRY.US,D,20240227,000000,36.0962,36.109,36.01,36.109,874,0
+SHRY.US,D,20240228,000000,36.0479,36.1415,36.01,36.0389,1349,0
+SHRY.US,D,20240229,000000,36.2611,36.336,36.2611,36.336,970,0
+SHRY.US,D,20240301,000000,36.8023,36.8023,36.8023,36.8023,376,0
+SHRY.US,D,20240304,000000,36.95,36.96,36.95,36.96,500,0
+SHRY.US,D,20240305,000000,36.65,36.65,36.5319,36.5319,100,0
+SHRY.US,D,20240306,000000,36.68,36.8134,36.68,36.8134,700,0
+SHRY.US,D,20240307,000000,37.09,37.1299,37.05,37.0735,2600,0
+SHRY.US,D,20240308,000000,37.1252,37.1252,36.98,37.0041,4800,0
+SHRY.US,D,20240311,000000,36.82,37.1961,36.82,37.1961,200,0
+SHRY.US,D,20240312,000000,37.4084,37.4084,37.4084,37.4084,100,0
+SHRY.US,D,20240313,000000,37.53,37.53,37.4552,37.4552,200,0
+SHRY.US,D,20240314,000000,37.2158,37.2158,37.2158,37.2158,100,0
+SHRY.US,D,20240315,000000,37.1734,37.1734,37.1734,37.1734,100,0
+SHRY.US,D,20240318,000000,37.2413,37.3253,37.1972,37.1972,2733,0
+SHRY.US,D,20240319,000000,37.15,37.3817,37.15,37.3817,1425,0
+SHRY.US,D,20240320,000000,37.6916,37.6916,37.6916,37.6916,74,0
+SHRY.US,D,20240321,000000,37.78,37.8597,37.78,37.8597,1558,0
+SHRY.US,D,20240322,000000,37.7741,37.7741,37.7439,37.7439,184,0
+SHRY.US,D,20240325,000000,37.6177,37.6177,37.6177,37.6177,44,0
+SHRY.US,D,20240326,000000,37.57,37.57,37.4649,37.4649,429,0
+SHRY.US,D,20240327,000000,37.932,37.932,37.932,37.932,19,0
+SHRY.US,D,20240328,000000,38.1199,38.2147,38.06,38.2147,543,0
+SHRY.US,D,20240401,000000,37.9507,38,37.9507,38,837,0
+SHRY.US,D,20240402,000000,37.5779,37.645,37.5779,37.645,538,0
+SHRY.US,D,20240403,000000,37.64,37.74,37.6,37.6415,13032,0
+SHRY.US,D,20240404,000000,37.8,37.8,37.313,37.313,1203,0
+SHRY.US,D,20240405,000000,37.36,37.5639,37.36,37.5639,1065,0
+SHRY.US,D,20240408,000000,37.6004,37.6004,37.6004,37.6004,49,0
+SHRY.US,D,20240409,000000,37.4936,37.59,37.4936,37.59,145,0
+SHRY.US,D,20240410,000000,37.1993,37.1993,37.1993,37.1993,5,0
+SHRY.US,D,20240411,000000,37.0564,37.0564,37.0564,37.0564,2,0
+SHRY.US,D,20240412,000000,36.94,36.94,36.5793,36.5793,242,0
+SHRY.US,D,20240415,000000,36.4049,36.4049,36.4049,36.4049,11,0
+SHRY.US,D,20240416,000000,36.3019,36.3019,36.3019,36.3019,78,0
+SHRY.US,D,20240417,000000,36.08,36.1175,36.025,36.1175,1376,0
+SHRY.US,D,20240418,000000,36.31,36.31,36.1711,36.2347,2748,0
+SHRY.US,D,20240419,000000,36.42,36.535,36.42,36.535,708,0
+SHRY.US,D,20240422,000000,36.6503,36.7267,36.6503,36.7267,139,0
+SHRY.US,D,20240423,000000,36.91,37.0099,36.79,36.9096,1998,0
+SHRY.US,D,20240424,000000,36.9267,36.9267,36.9267,36.9267,6,0
+SHRY.US,D,20240425,000000,36.8305,36.8305,36.8305,36.8305,6,0
+SHRY.US,D,20240426,000000,36.8,36.845,36.8,36.8179,613,0
+SHRY.US,D,20240429,000000,36.95,36.9978,36.8779,36.9978,2877,0
+SHRY.US,D,20240430,000000,36.6544,36.6544,36.6544,36.6544,109,0
+SHRY.US,D,20240501,000000,36.54,36.5934,36.54,36.5934,621,0
+SHRY.US,D,20240502,000000,36.5962,36.7375,36.5576,36.7375,903,0
+SHRY.US,D,20240503,000000,36.72,36.95,36.7001,36.9197,4151,0
+SHRY.US,D,20240506,000000,37.1299,37.2031,37.1283,37.2031,4018,0
+SHRY.US,D,20240507,000000,37.3709,37.3709,37.3709,37.3709,23,0
+SHRY.US,D,20240508,000000,37.475,37.52,37.475,37.52,437,0
+SHRY.US,D,20240509,000000,37.7674,37.7674,37.7674,37.7674,75,0
+SHRY.US,D,20240510,000000,38.02,38.02,38.02,38.02,22,0
+SHRY.US,D,20240513,000000,37.8863,37.8863,37.8863,37.8863,149,0
+SHRY.US,D,20240514,000000,38.01,38.0703,38.01,38.0703,3330,0
+SHRY.US,D,20240515,000000,38.4,38.444,38.4,38.444,2347,0
+SHRY.US,D,20240516,000000,38.4304,38.4664,38.4304,38.4664,204,0
+SHRY.US,D,20240517,000000,38.41,38.5799,38.41,38.5741,671,0
+SHRY.US,D,20240520,000000,38.5883,38.6037,38.41,38.4508,3061,0
+SHRY.US,D,20240521,000000,38.4,38.4,38.4,38.4,10,0
+SHRY.US,D,20240522,000000,38.27,38.3559,38.27,38.3559,589,0
+SHRY.US,D,20240523,000000,38.325,38.325,37.9678,37.9678,495,0
+SHRY.US,D,20240524,000000,38.2014,38.2014,38.1819,38.1819,118,0
+SHRY.US,D,20240528,000000,38.3,38.3,37.9939,37.9939,447,0
+SHRY.US,D,20240529,000000,37.75,37.85,37.75,37.8204,377,0
+SHRY.US,D,20240530,000000,38.06,38.2731,38.06,38.2058,1051,0
+SHRY.US,D,20240531,000000,38.245,38.245,38.245,38.245,64,0
+SHRY.US,D,20240603,000000,38.21,38.21,37.771,37.8295,624,0
+SHRY.US,D,20240604,000000,37.755,37.8044,37.69,37.8044,252,0
+SHRY.US,D,20240605,000000,37.75,37.9603,37.75,37.9603,155,0
+SHRY.US,D,20240606,000000,37.84,37.935,37.84,37.935,259,0
+SHRY.US,D,20240607,000000,38.0899,38.0899,37.9213,37.9213,1200,0
+SHRY.US,D,20240610,000000,37.83,37.9856,37.83,37.9856,634,0
+SHRY.US,D,20240611,000000,37.8583,37.8583,37.8583,37.8583,13,0
+SHRY.US,D,20240612,000000,38,38.01,37.9416,37.9416,653,0
+SHRY.US,D,20240613,000000,37.84,37.9012,37.82,37.9012,1316,0
+SHRY.US,D,20240614,000000,37.6167,37.6758,37.55,37.6758,2221,0
+SHRY.US,D,20240617,000000,37.9114,38.1407,37.9114,38.1407,893,0
+SHRY.US,D,20240618,000000,38.36,38.36,38.36,38.36,73,0
+SHRY.US,D,20240620,000000,38.4966,38.61,38.46,38.5708,1010,0
+SHRY.US,D,20240621,000000,38.55,38.5791,38.52,38.5791,573,0
+SHRY.US,D,20240624,000000,38.6674,38.6674,38.6674,38.6674,3,0
+SHRY.US,D,20240625,000000,38.49,38.49,38.41,38.4641,3171,0
+SHRY.US,D,20240626,000000,38.18,38.2583,38.18,38.2583,198,0
+SHRY.US,D,20240627,000000,37.9197,37.9197,37.9197,37.9197,3,0
+SHRY.US,D,20240628,000000,38.0207,38.0207,37.8896,37.8896,359,0
+SHRY.US,D,20240701,000000,38.09,38.09,37.84,37.84,185,0
+SHRY.US,D,20240702,000000,37.9617,37.9617,37.9617,37.9617,4,0
+SHRY.US,D,20240703,000000,37.93,37.9867,37.93,37.9867,344,0
+SHRY.US,D,20240705,000000,37.7715,37.8939,37.7715,37.8939,1096,0
+SHRY.US,D,20240708,000000,37.92,37.9311,37.92,37.9311,1603,0
+SHRY.US,D,20240709,000000,37.9996,37.9996,37.9996,37.9996,25,0
+SHRY.US,D,20240710,000000,38.02,38.3377,38.01,38.3359,2950,0
+SHRY.US,D,20240711,000000,38.46,38.55,38.46,38.4963,466,0
+SHRY.US,D,20240712,000000,38.8696,38.8696,38.78,38.78,312,0
+SHRY.US,D,20240715,000000,39.2315,39.2315,39.0788,39.0788,2246,0
+SHRY.US,D,20240716,000000,39.3,39.4313,39.2901,39.4313,2816,0
+SHRY.US,D,20240717,000000,39.4567,39.4567,39.4567,39.4567,4,0
+SHRY.US,D,20240718,000000,39.342,39.342,39.1126,39.1126,288,0
+SHRY.US,D,20240719,000000,39.25,39.25,38.79,38.8264,1800,0
+SHRY.US,D,20240722,000000,38.99,39.0609,38.99,39.0609,104,0
+SHRY.US,D,20240723,000000,38.93,38.93,38.8466,38.8466,296,0
+SHRY.US,D,20240724,000000,38.68,38.68,38.6599,38.6599,518,0
+SHRY.US,D,20240725,000000,38.6829,38.6829,38.6829,38.6829,13,0
+SHRY.US,D,20240726,000000,39.25,39.3763,39.25,39.3763,359,0
+SHRY.US,D,20240729,000000,39.35,39.6333,39.35,39.5703,1753,0
+SHRY.US,D,20240730,000000,39.6928,39.6928,39.6928,39.6928,166,0
+SHRY.US,D,20240731,000000,39.72,39.7779,39.72,39.7779,494,0
+SHRY.US,D,20240801,000000,39.4416,39.4416,39.4416,39.4416,8,0
+SHRY.US,D,20240802,000000,39.1387,39.1387,39.1387,39.1387,63,0
+SHRY.US,D,20240805,000000,38.18,38.2895,38.18,38.2895,172,0
+SHRY.US,D,20240806,000000,38.8393,38.8393,38.4964,38.4964,753,0
+SHRY.US,D,20240807,000000,38.48,38.48,38.3439,38.3439,156,0
+SHRY.US,D,20240808,000000,38.87,38.8892,38.87,38.8892,24674,0
+SHRY.US,D,20240809,000000,38.82,38.9183,38.82,38.9183,4348,0
+SHRY.US,D,20240812,000000,38.6796,38.6796,38.6796,38.6796,52,0
+SHRY.US,D,20240813,000000,39.2622,39.2622,39.2622,39.2622,10,0
+SHRY.US,D,20240814,000000,39.4047,39.4047,39.4047,39.4047,40,0
+SHRY.US,D,20240815,000000,39.6641,39.6641,39.6641,39.6641,24,0
+SHRY.US,D,20240816,000000,39.8685,39.8685,39.8685,39.8685,25,0
+SHRY.US,D,20240819,000000,39.91,39.9827,39.91,39.9827,779,0
+SHRY.US,D,20240820,000000,39.89,39.9784,39.83,39.84,2735,0
+SHRY.US,D,20240821,000000,40.1,40.1,40.1,40.1,12,0
+SHRY.US,D,20240822,000000,39.98,39.98,39.94,39.9425,232,0
+SHRY.US,D,20240823,000000,40.28,40.3836,40.23,40.3836,2289,0
+SHRY.US,D,20240826,000000,40.56,40.56,40.5104,40.5104,755,0
+SHRY.US,D,20240827,000000,40.6,40.6556,40.56,40.6556,1749,0
+SHRY.US,D,20240828,000000,40.47,40.5608,40.4601,40.5608,349,0
+SHRY.US,D,20240829,000000,40.76,40.87,40.6954,40.6954,612,0
+SHRY.US,D,20240830,000000,40.59,41.0055,40.59,41.0055,607,0
+SHRY.US,D,20240903,000000,40.8547,40.8625,40.6828,40.6828,1539,0
+SHRY.US,D,20240904,000000,40.5985,40.7374,40.5925,40.7374,817,0
+SHRY.US,D,20240905,000000,40.64,40.64,40.4218,40.4218,228,0
+SHRY.US,D,20240906,000000,40.19,40.19,40.1397,40.1397,192,0
+SHRY.US,D,20240909,000000,40.4297,40.4297,40.4297,40.4297,88,0
+SHRY.US,D,20240910,000000,40.3801,40.3801,40.3801,40.3801,224,0
+SHRY.US,D,20240911,000000,39.6523,40.2551,39.6,40.2551,4294,0
+SHRY.US,D,20240912,000000,40.18,40.44,40.18,40.44,10687,0
+SHRY.US,D,20240913,000000,40.6812,40.7321,40.6812,40.7321,279,0
+SHRY.US,D,20240916,000000,40.9879,40.9879,40.9879,40.9879,153,0
+SHRY.US,D,20240917,000000,40.8428,40.8428,40.8428,40.8428,2,0
+SHRY.US,D,20240918,000000,40.9173,40.9173,40.7712,40.7712,322,0
+SHRY.US,D,20240919,000000,40.9931,40.9931,40.9931,40.9931,83,0
+SHRY.US,D,20240920,000000,40.96,40.96,40.88,40.9201,378,0
+SHRY.US,D,20240923,000000,41.1705,41.1705,41.1705,41.1705,20,0
+SHRY.US,D,20240924,000000,41.1363,41.1363,41.1363,41.1363,9,0
+SHRY.US,D,20240925,000000,40.9381,40.9381,40.9381,40.9381,67,0
+SHRY.US,D,20240926,000000,41.0105,41.0105,41.0105,41.0105,64,0
+SHRY.US,D,20240927,000000,41.13,41.13,41.09,41.09,319,0
+SHRY.US,D,20241001,000000,41.36,41.36,41.36,41.36,40,0
+SHRY.US,D,20241002,000000,41.2378,41.2378,41.22,41.22,212,0
+SHRY.US,D,20241003,000000,40.95,41.0532,40.95,41.0532,2633,0
+SHRY.US,D,20241004,000000,41.1966,41.2909,41.1966,41.2909,151,0
+SHRY.US,D,20241007,000000,40.79,40.8328,40.79,40.8328,2410,0
+SHRY.US,D,20241008,000000,41.0657,41.0657,41.0657,41.0657,43,0
+SHRY.US,D,20241009,000000,41.3647,41.3647,41.3647,41.3647,20,0
+SHRY.US,D,20241010,000000,41.2239,41.2239,41.2239,41.2239,81,0
+SHRY.US,D,20241011,000000,41.525,41.525,41.525,41.525,13,0
+SHRY.US,D,20241014,000000,41.71,41.9088,41.69,41.9088,1827,0
+SHRY.US,D,20241015,000000,41.7028,41.7028,41.7028,41.7028,83,0
+SHRY.US,D,20241016,000000,41.9556,41.9556,41.88,41.8896,1988,0
+SHRY.US,D,20241017,000000,41.916,41.916,41.916,41.916,28,0
+SHRY.US,D,20241018,000000,41.82,41.9136,41.82,41.9136,185,0
+SHRY.US,D,20241021,000000,41.4799,41.4799,41.4799,41.4799,1,0
+SHRY.US,D,20241022,000000,41.325,41.4147,41.3,41.4147,822,0
+SHRY.US,D,20241023,000000,41.11,41.2318,41.11,41.2318,324,0
+SHRY.US,D,20241024,000000,41.1621,41.1621,41.1621,41.1621,63,0
+SHRY.US,D,20241025,000000,40.65,40.6906,40.65,40.6906,103,0
+SHRY.US,D,20241028,000000,40.8966,40.8966,40.8548,40.8548,255,0
+SHRY.US,D,20241029,000000,40.68,40.71,40.67,40.6748,601,0
+SHRY.US,D,20241030,000000,40.6589,40.6589,40.6589,40.6589,2,0
+SHRY.US,D,20241031,000000,40.45,40.45,40.3,40.3,400,0
+SHRY.US,D,20241104,000000,40.76,40.76,40.551,40.6237,241,0
+SHRY.US,D,20241105,000000,40.9394,40.9394,40.9394,40.9394,1,0
+SHRY.US,D,20241106,000000,42.0918,42.0918,42.0918,42.0918,175,0
+SHRY.US,D,20241107,000000,41.98,42.0145,41.98,42.0145,115,0
+SHRY.US,D,20241108,000000,42.39,42.39,42.316,42.316,1110,0
+SHRY.US,D,20241112,000000,42.45,42.45,42.3919,42.3919,401,0
+SHRY.US,D,20241113,000000,42.447,42.4628,42.447,42.4628,214,0
+SHRY.US,D,20241114,000000,42.36,42.36,42.1579,42.1579,698,0
+SHRY.US,D,20241118,000000,42.23,42.23,42.16,42.1839,383,0
+SHRY.US,D,20241120,000000,41.87,41.99,41.87,41.99,1208,0
+SHRY.US,D,20241121,000000,42.1,42.5398,42.1,42.4259,1725,0
+SHRY.US,D,20241122,000000,42.66,42.719,42.66,42.719,1330,0
+SHRY.US,D,20241126,000000,42.6825,42.8836,42.65,42.8836,1501,0
+SHRY.US,D,20241204,000000,42.4191,42.435,42.4191,42.435,1030,0
+SHRY.US,D,20241205,000000,42.5,42.5,42.4172,42.4172,675,0
+SHRY.US,D,20241210,000000,41.54,41.54,41.4214,41.47,3750,0
+SHRY.US,D,20241211,000000,41.29,41.3466,41.29,41.3466,135,0
+SHRY.US,D,20241212,000000,41.3398,41.3398,41.2837,41.2837,7522,0
+SHRY.US,D,20241213,000000,40.9245,40.9245,40.8947,40.8947,255,0
+SHRY.US,D,20241216,000000,40.79,41.0165,40.6666,40.6666,1838,0
+SHRY.US,D,20241217,000000,40.35,40.4199,40.2718,40.3935,642,0
+SHRY.US,D,20241218,000000,40.28,40.28,39.5071,39.5071,245,0
+SHRY.US,D,20241220,000000,39.51,40.0202,39.51,39.8541,369,0
+SHRY.US,D,20241223,000000,39.61,39.9553,39.61,39.9553,668,0
+SHRY.US,D,20241226,000000,40.3,40.3,40.2963,40.2963,343,0
+SHRY.US,D,20241227,000000,40,40.0646,40,40.0646,214,0
+SHRY.US,D,20241230,000000,39.9,39.9,39.54,39.7046,735,0
+SHRY.US,D,20241231,000000,39.71,39.74,39.69,39.74,1620,0
+SHRY.US,D,20250102,000000,39.85,39.85,39.77,39.77,130,0
+SHRY.US,D,20250103,000000,39.981,40.006,39.97,39.97,1208,0
+SHRY.US,D,20250106,000000,40.15,40.17,39.7162,39.7162,1625,0
+SHRY.US,D,20250107,000000,39.85,39.85,39.7467,39.7467,217,0
+SHRY.US,D,20250108,000000,39.57,39.94,39.57,39.8853,272,0
+SHRY.US,D,20250110,000000,39.23,39.23,39.2028,39.2028,194,0
+SHRY.US,D,20250114,000000,39.61,39.9323,39.61,39.9323,171,0
+SHRY.US,D,20250115,000000,40.2,40.2644,40.2,40.2644,103,0
+SHRY.US,D,20250116,000000,40.21,40.6266,40.21,40.6266,1500,0
+SHRY.US,D,20250117,000000,40.95,40.95,40.83,40.8353,1205,0
+SHRY.US,D,20250121,000000,41.0298,41.0298,41.025,41.025,1013,0
+SHRY.US,D,20250122,000000,41.1899,41.1899,41.048,41.048,205,0
+SHRY.US,D,20250123,000000,41.1,41.3289,41.1,41.3289,14226,0
+SHRY.US,D,20250124,000000,41.18,41.2051,41.14,41.1942,1704,0
+SHRY.US,D,20250127,000000,40.96,41.4643,40.96,41.4643,2330,0
+SHRY.US,D,20250129,000000,41.1615,41.1735,41.16,41.1735,2020,0
+SHRY.US,D,20250130,000000,40.885,40.9716,40.86,40.9716,480,0
+SHRY.US,D,20250131,000000,40.99,41.06,40.8091,40.8091,455,0
+SHRY.US,D,20250203,000000,40.31,40.7513,40.16,40.6653,879,0
+SHRY.US,D,20250204,000000,40.73,40.731,40.65,40.66,1903,0
+SHRY.US,D,20250205,000000,40.77,40.8982,40.77,40.8982,1630,0
+SHRY.US,D,20250206,000000,40.9,40.9,40.54,40.6301,1423,0
+SHRY.US,D,20250207,000000,40.57,40.57,40.47,40.5186,233,0
+SHRY.US,D,20250210,000000,40.88,40.9434,40.88,40.9434,480,0
+SHRY.US,D,20250211,000000,41,41.13,41,41.11,442,0
+SHRY.US,D,20250212,000000,40.91,40.925,40.7834,40.7834,584,0
+SHRY.US,D,20250213,000000,40.9732,41.2144,40.9732,41.2144,366,0
+SHRY.US,D,20250214,000000,41.05,41.05,41.0114,41.0114,255,0
+SHRY.US,D,20250218,000000,41.12,41.2811,41.12,41.2811,421,0
+SHRY.US,D,20250219,000000,41.3408,41.4817,41.3408,41.4817,5421,0
+SHRY.US,D,20250220,000000,41.28,41.4523,41.27,41.4523,326,0
+SHRY.US,D,20250224,000000,41.06,41.2,41.06,41.071,1202,0
+SHRY.US,D,20250225,000000,41.15,41.2108,41.15,41.2108,777,0
+SHRY.US,D,20250226,000000,41.23,41.23,40.86,40.9134,956,0
+SHRY.US,D,20250227,000000,41.19,41.21,40.9754,40.9754,2757,0
+SHRY.US,D,20250228,000000,41.0074,41.323,40.81,41.323,10927,0
+SHRY.US,D,20250303,000000,41.5985,41.5985,40.96,41.0972,888,0
+SHRY.US,D,20250304,000000,40.66,40.86,40.4443,40.4443,3451,0
+SHRY.US,D,20250306,000000,40.7,40.7167,40.435,40.7167,3972,0
+SHRY.US,D,20250307,000000,40.84,41.1694,40.74,41.1694,2236,0
+SHRY.US,D,20250310,000000,41.19,41.19,40.5,40.75,1989,0
+SHRY.US,D,20250311,000000,40.21,40.34,40.0656,40.0656,1053,0
+SHRY.US,D,20250312,000000,39.655,39.8,39.655,39.7934,3370,0
+SHRY.US,D,20250314,000000,39.69,40.0638,39.69,40.0638,167,0
+SHRY.US,D,20250317,000000,40,40.3774,40,40.3774,448,0
+SHRY.US,D,20250319,000000,40.24,40.3981,40.23,40.3981,320,0
+SHRY.US,D,20250320,000000,40.27,40.4199,40.27,40.3566,4156,0
+SHRY.US,D,20250321,000000,40.05,40.1284,40.05,40.1284,1658,0
+SHRY.US,D,20250324,000000,40.4686,40.6351,40.45,40.6351,1823,0
+SHRY.US,D,20250325,000000,40.45,40.5,40.45,40.5,347,0
+SHRY.US,D,20250326,000000,40.5811,40.7346,40.5811,40.7346,369,0
+SHRY.US,D,20250327,000000,40.695,40.695,40.586263,40.6025,292,0
+SHRY.US,D,20250328,000000,40.24,40.24,40.0466,40.0466,125,0
+SHRY.US,D,20250331,000000,40.11,40.5606,40.07,40.5606,479,0
+SHRY.US,D,20250401,000000,40.44,40.71,40.31,40.71,300,0
+SHRY.US,D,20250402,000000,40.56,40.8594,40.56,40.8594,1033,0
+SHRY.US,D,20250403,000000,39.7,39.84,39.452,39.452,4296,0
+SHRY.US,D,20250404,000000,37.8209,37.8209,37.0136,37.0136,2557,0
+SHRY.US,D,20250407,000000,35.78,36.77,35.78,36.666,5942,0
+SHRY.US,D,20250408,000000,36.36,36.36,36.0155,36.0155,251,0
+SHRY.US,D,20250409,000000,38.35,38.4727,38.35,38.4727,886,0
+SHRY.US,D,20250410,000000,38.07,38.07,37.4647,37.4647,1121,0
+SHRY.US,D,20250411,000000,37.4198,38.05,37.4198,38.0238,5083,0
+SHRY.US,D,20250414,000000,38.35,38.4068,38.3,38.4068,597,0
+SHRY.US,D,20250415,000000,38.4398,38.4398,38.3222,38.3222,421,0
+SHRY.US,D,20250416,000000,38.455,38.455,37.8798,37.8798,134,0
+SHRY.US,D,20250417,000000,38.36,38.39,38.2174,38.2174,3757,0
+SHRY.US,D,20250421,000000,37.85,37.85,37.3308,37.632,518,0
+SHRY.US,D,20250422,000000,37.96,38.4545,37.96,38.4545,475,0
+SHRY.US,D,20250423,000000,38.86,38.86,38.69,38.69,376,0
+SHRY.US,D,20250424,000000,38.69,39.285,38.69,39.285,120,0
+SHRY.US,D,20250429,000000,39.625,39.625,39.6142,39.6142,216,0
+SHRY.US,D,20250430,000000,38.8,39.6805,38.8,39.6805,152,0
+SHRY.US,D,20250501,000000,39.83,39.83,39.4792,39.4792,285,0
+SHRY.US,D,20250505,000000,40.11,40.11,40.0779,40.0779,552,0
+SHRY.US,D,20250507,000000,40.11,40.1694,40.11,40.1694,129,0
+SHRY.US,D,20250508,000000,40.395,40.395,40.3836,40.3836,127,0
+SHRY.US,D,20250509,000000,40.26,40.37,40.26,40.3089,1545,0
+SHRY.US,D,20250512,000000,41.6,41.67,41.2901,41.67,2582,0
+SHRY.US,D,20250515,000000,41.94,42.0291,41.94,42.0291,281,0
+SHRY.US,D,20250516,000000,42.0288,42.2933,42.0288,42.2933,1770,0
+SHRY.US,D,20250519,000000,42.11,42.33,42.11,42.33,1524,0
+SHRY.US,D,20250520,000000,42.3,42.3,42.14,42.153,1307,0
+SHRY.US,D,20250523,000000,40.97,41.1485,40.97,41.1485,1508,0
+SHRY.US,D,20250527,000000,41.742052,41.76,41.742052,41.76,200,0
+SHRY.US,D,20250529,000000,41.39,41.39,41.28,41.28,1981,0
+SHRY.US,D,20250602,000000,41.11,41.31,41.025,41.3024,2294,0
+SHRY.US,D,20250603,000000,41.35,41.5785,41.35,41.5785,215,0
+SHRY.US,D,20250605,000000,41.55,41.55,41.3248,41.3248,155,0
+SHRY.US,D,20250606,000000,41.9,41.9,41.718,41.7935,2953,0
+SHRY.US,D,20250609,000000,41.78,41.88,41.7,41.71,13379,0
+SHRY.US,D,20250610,000000,41.95,42.1751,41.95,42.1751,114,0
+SHRY.US,D,20250611,000000,42.14,42.14,42.06,42.06,132,0
+SHRY.US,D,20250612,000000,41.99,42.1847,41.96,42.1847,353,0
+SHRY.US,D,20250613,000000,41.78,41.78,41.5954,41.5954,103,0
+SHRY.US,D,20250616,000000,42.03,42.03,41.83,41.8914,1046,0
+SHRY.US,D,20250617,000000,41.81,41.81,41.65,41.65,206,0
+SHRY.US,D,20250620,000000,41.52,41.52,41.3544,41.4063,229,0
+SHRY.US,D,20250623,000000,41.53,41.8041,41.3885,41.8041,422,0
+SHRY.US,D,20250624,000000,42.11,42.13,42.11,42.13,700,0
+SHRY.US,D,20250625,000000,41.91,41.96,41.91,41.96,243,0
+SHRY.US,D,20250626,000000,42.01,42.01,41.96,42.01,1218,0
+SHRY.US,D,20250630,000000,42.41,42.4559,42.23,42.4559,700,0
+SHRY.US,D,20250702,000000,42.905,43.12,42.905,43.12,574,0
+SHRY.US,D,20250707,000000,43.18,43.18,42.7999,42.82,864,0
+SHRY.US,D,20250708,000000,42.87,43.03,42.87,43.02,885,0
+SHRY.US,D,20250710,000000,43.06,43.06,42.92,42.92,597,0
+SHRY.US,D,20250711,000000,42.81,42.81,42.7101,42.75,9459,0
+SHRY.US,D,20250714,000000,42.61,42.7,42.601,42.7,6604,0
+SHRY.US,D,20250715,000000,42.5,42.5,42.24,42.24,1178,0
+SHRY.US,D,20250716,000000,41.92,42.19,41.9101,42.19,13030,0
+SHRY.US,D,20250718,000000,42.64,42.64,42.3528,42.3528,1381,0
+SHRY.US,D,20250721,000000,42.51,42.58,42.39,42.39,2095,0
+SHRY.US,D,20250723,000000,42.8173,42.9,42.8173,42.9,1617,0
+SHRY.US,D,20250724,000000,42.86,42.91,42.71,42.781,3402,0
+SHRY.US,D,20250728,000000,42.4,42.44,42.305,42.315,1352,0
+SHRY.US,D,20250729,000000,42.2679,42.2679,42.2162,42.2438,539,0
+SHRY.US,D,20250730,000000,42.175,42.18,41.8611,41.8611,400,0
+SHRY.US,D,20250731,000000,41.58,41.68,41.225,41.3892,2112,0
+SHRY.US,D,20250801,000000,41.22,41.2585,41.1961,41.2585,457,0
+SHRY.US,D,20250808,000000,41.76,41.8014,41.76,41.8014,3401,0
+SHRY.US,D,20250811,000000,41.87,41.87,41.61,41.7376,311,0
+SHRY.US,D,20250813,000000,42.6,42.7584,42.6,42.7584,1063,0
+SHRY.US,D,20250814,000000,42.433,42.6079,42.433,42.6079,2189,0
+SHRY.US,D,20250815,000000,42.6523,42.6523,42.4618,42.4618,2549,0
+SHRY.US,D,20250818,000000,42.5,42.5,42.3482,42.3482,104,0
+SHRY.US,D,20250819,000000,42.63,42.665,42.5815,42.5815,705,0
+SHRY.US,D,20250821,000000,42.65,42.65,42.514,42.5827,992,0
+SHRY.US,D,20250822,000000,43.25,43.25,43.0508,43.0508,106,0
+SHRY.US,D,20250825,000000,42.9,42.9,42.64,42.6771,756,0
+SHRY.US,D,20250826,000000,42.58,42.63,42.47,42.5785,955,0
+SHRY.US,D,20250827,000000,42.568,42.6608,42.568,42.6608,354,0
+SHRY.US,D,20250828,000000,42.545,42.65,42.545,42.65,333,0
+SHRY.US,D,20250829,000000,42.61,42.751,42.61,42.751,534,0
+SHRY.US,D,20250902,000000,42.38,42.5168,42.35,42.5168,1122,0
+SHRY.US,D,20250904,000000,42.411,42.6097,42.411,42.6097,354,0
+SHRY.US,D,20250905,000000,42.48,42.6121,42.48,42.6121,232,0
+SHRY.US,D,20250909,000000,42.5299,42.57,42.5299,42.5428,368,0
+SHRY.US,D,20250911,000000,42.79,42.8997,42.79,42.8997,2020,0
+SHRY.US,D,20250915,000000,42.33,42.37,42.33,42.3451,1143,0
+SHRY.US,D,20250916,000000,42.31,42.3514,42.31,42.3514,520,0
+SHRY.US,D,20250917,000000,42.6,42.6,42.41,42.4458,3710,0
+SHRY.US,D,20250919,000000,42.43,42.495,42.43,42.4934,1825,0
+SHRY.US,D,20250922,000000,42.4,42.54,42.4,42.54,1771,0
+SHRY.US,D,20250923,000000,42.76,42.76,42.6142,42.6351,745,0
+SHRY.US,D,20250924,000000,42.8105,42.8105,42.765,42.765,1251,0
+SHRY.US,D,20250925,000000,42.365,42.406,42.365,42.406,295,0
+SHRY.US,D,20250926,000000,42.6932,42.782,42.66,42.782,2134,0
+SHRY.US,D,20250929,000000,42.78,42.8327,42.78,42.8327,293,0
+SHRY.US,D,20250930,000000,42.88,42.9165,42.76,42.9165,2494,0
+SHRY.US,D,20251007,000000,43.01,43.0532,43.01,43.0532,252,0
+SHRY.US,D,20251008,000000,43.03,43.03,42.86,42.9319,504,0
+SHRY.US,D,20251010,000000,42.076735,42.076735,41.9081,41.9081,667,0
+SHRY.US,D,20251013,000000,42.098,42.1079,42.098,42.1079,164,0
+SHRY.US,D,20251014,000000,42.34,42.4153,42.34,42.4153,265,0
+SHRY.US,D,20251015,000000,42.525,42.525,42.21,42.2289,652,0
+SHRY.US,D,20251016,000000,42.11,42.11,41.6915,41.6915,192,0
+SHRY.US,D,20251017,000000,41.79,42.0462,41.79,42.0462,524,0
+SHRY.US,D,20251020,000000,42.295,42.38,42.295,42.38,297,0
+SHRY.US,D,20251021,000000,42.45,42.6023,42.45,42.6023,441,0
+SHRY.US,D,20251022,000000,42.59,42.59,42.4909,42.4909,247,0
+SHRY.US,D,20251023,000000,42.55,42.6581,42.55,42.6581,231,0
+SHRY.US,D,20251028,000000,42.95,42.95,42.766,42.766,1511,0
+SHRY.US,D,20251030,000000,41.73,41.73,41.4586,41.4586,419,0
+SHRY.US,D,20251031,000000,41.55,41.6189,41.55,41.6189,823,0
+SHRY.US,D,20251103,000000,41.1138,41.1138,40.87,41.0648,306,0
+SHRY.US,D,20251104,000000,40.73,40.9306,40.73,40.9306,2383,0
+SHRY.US,D,20251105,000000,41.3505,41.3505,41.2741,41.2741,206,0
+SHRY.US,D,20251106,000000,40.87,40.8803,40.87,40.8803,126,0
+SHRY.US,D,20251107,000000,41.13,41.1658,41.13,41.1658,1010,0
+SHRY.US,D,20251111,000000,41.11,41.5435,41.11,41.5435,341,0
+SHRY.US,D,20251112,000000,41.6936,41.6987,41.6608,41.6987,4386,0
+SHRY.US,D,20251113,000000,41.74,41.74,41.41,41.41,114,0
+SHRY.US,D,20251117,000000,41.15,41.15,40.7506,40.7506,119,0
+SHRY.US,D,20251120,000000,40.4446,40.4446,40.1208,40.1208,404,0
+SHRY.US,D,20251124,000000,40.93,40.93,40.8,40.8326,376,0
+SHRY.US,D,20251125,000000,41.08,41.2201,41.08,41.2201,7404,0
+SHRY.US,D,20251128,000000,41.48,41.55,41.48,41.5417,1699,0
+SHRY.US,D,20251201,000000,41.63,41.63,41.3988,41.3988,530,0
+SHRY.US,D,20251202,000000,41.61,41.61,41.47,41.47,113,0
+SHRY.US,D,20251203,000000,41.6175,41.8,41.6175,41.7857,228,0
+SHRY.US,D,20251205,000000,42.23,42.23,41.9022,41.9022,3078,0
+SHRY.US,D,20251208,000000,41.6611,41.6611,41.6127,41.6127,196,0
+SHRY.US,D,20251209,000000,41.72,41.72,41.62,41.62,546,0
+SHRY.US,D,20251211,000000,42.7111,42.7111,42.7097,42.7097,182,0
+SHRY.US,D,20251212,000000,42.545,42.545,42.27,42.2938,565,0
+SHRY.US,D,20251215,000000,42.18,42.3747,42.18,42.3747,1696,0
+SHRY.US,D,20251216,000000,42.2189,42.2189,42.0675,42.0675,313,0
+SHRY.US,D,20251217,000000,42.15,42.2114,42.15,42.2114,1791,0
+SHRY.US,D,20251219,000000,42.0835,42.0835,41.9944,41.9944,720,0
+SHRY.US,D,20251226,000000,42.244,42.244,42.1981,42.1981,229,0
+SHRY.US,D,20251229,000000,42.09,42.392,42.09,42.1434,2411,0
+SHRY.US,D,20251230,000000,42.178,42.1832,42.178,42.1832,532,0
+SHRY.US,D,20251231,000000,42.27,42.27,41.91,41.9104,622,0
+SHRY.US,D,20260102,000000,42.26,42.26,42.1398,42.1398,452,0
+SHRY.US,D,20260105,000000,42.18,42.65,42.18,42.5448,4503,0
+SHRY.US,D,20260106,000000,42.54,42.7353,42.54,42.7353,135,0
+SHRY.US,D,20260108,000000,42.76,42.7875,42.76,42.7875,352,0
+SHRY.US,D,20260109,000000,42.9202,42.9407,42.92,42.9407,463,0
+SHRY.US,D,20260112,000000,42.81,42.8222,42.69,42.8222,5789,0
+SHRY.US,D,20260113,000000,42.64,42.64,42.6056,42.6056,659,0
+SHRY.US,D,20260114,000000,43.15,43.19,43.1303,43.1303,2107,0
+SHRY.US,D,20260115,000000,43.045,43.1463,43.045,43.1463,448,0
+SHRY.US,D,20260120,000000,42.58,42.58,42.3032,42.3032,474,0
+SHRY.US,D,20260123,000000,43.011,43.1359,43.011,43.1359,963,0
+SHRY.US,D,20260126,000000,43.26,43.3076,43.26,43.3076,299,0
+SHRY.US,D,20260128,000000,42.94357,42.94357,42.9406,42.9406,139,0
+SHRY.US,D,20260130,000000,43.2699,43.5288,43.13,43.5288,1680,0
+SHRY.US,D,20260202,000000,43.72,43.72,43.7062,43.7062,309,0
+SHRY.US,D,20260203,000000,43.35,43.35,43.15,43.2857,2681,0
+SHRY.US,D,20260204,000000,43.9,43.9,43.8645,43.8645,127,0
+SHRY.US,D,20260209,000000,44.131,44.1521,44.1,44.1521,242,0
+SHRY.US,D,20260218,000000,44.75,44.78,44.75,44.78,618,0
diff --git a/daily/us/nasdaq etfs/sjld.us.txt b/daily/us/nasdaq etfs/sjld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..717905a2b8c9348e682f0ff3b5a38b464fe2c9b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/sjld.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJLD.US,D,20250408,000000,25,25.0537,25,25.0537,600,0
+SJLD.US,D,20250409,000000,25.04,25.1469,25.04,25.135,700,0
+SJLD.US,D,20250410,000000,25.03,25.03,25.005,25.005,300,0
+SJLD.US,D,20250414,000000,25,25.04,25,25.04,100,0
+SJLD.US,D,20250415,000000,25.14,25.19,25.14,25.1721,600,0
+SJLD.US,D,20250424,000000,25.14,25.175,25.14,25.175,120,0
+SJLD.US,D,20250528,000000,25.3,25.3,25.1843,25.1843,149,0
+SJLD.US,D,20250530,000000,25.3,25.3,25.275,25.275,300,0
+SJLD.US,D,20250603,000000,25.28,25.28,25.26,25.26,100,0
+SJLD.US,D,20250612,000000,25.3,25.3,25.25,25.25,102,0
+SJLD.US,D,20250703,000000,25.12,25.12,25.055,25.055,18561,0
+SJLD.US,D,20250714,000000,25.16,25.22,25.1089,25.145,1680,0
+SJLD.US,D,20250717,000000,25.2,25.2,25.14,25.14,6206,0
+SJLD.US,D,20250723,000000,25.27,25.27,25.2,25.23,289,0
+SJLD.US,D,20250725,000000,25.26,25.26,25.245,25.245,4277,0
+SJLD.US,D,20250801,000000,25.34,25.45,25.34,25.373,1436,0
+SJLD.US,D,20250814,000000,25.281,25.335,25.281,25.335,785,0
+SJLD.US,D,20250815,000000,25.43,25.43,25.4,25.4,353,0
+SJLD.US,D,20250904,000000,25.56,25.56,25.5203,25.5437,547,0
+SJLD.US,D,20250909,000000,25.57,25.57,25.55,25.55,242,0
+SJLD.US,D,20250912,000000,25.57,25.57,25.515,25.515,9803,0
+SJLD.US,D,20250922,000000,25.39,25.39,25.365,25.365,675,0
+SJLD.US,D,20251020,000000,25.36,25.4,25.36,25.4,501,0
+SJLD.US,D,20251029,000000,25.49,25.49,25.35,25.35,303,0
+SJLD.US,D,20251031,000000,25.49,25.49,25.465,25.465,519,0
+SJLD.US,D,20251114,000000,25.57,25.57,25.53,25.53,401,0
+SJLD.US,D,20251117,000000,25.5396,25.5396,25.5279,25.5279,784,0
+SJLD.US,D,20251118,000000,25.54,25.54,25.5291,25.5291,35360,0
+SJLD.US,D,20251120,000000,25.5883,25.5883,25.5293,25.5293,248,0
+SJLD.US,D,20251204,000000,25.59,25.59,25.53,25.53,140,0
+SJLD.US,D,20251205,000000,25.536,25.536,25.47,25.53,504,0
+SJLD.US,D,20251211,000000,25.52,25.5321,25.52,25.5321,184,0
+SJLD.US,D,20260203,000000,25.33,25.355,25.28,25.29,4096,0
+SJLD.US,D,20260209,000000,25.425,25.425,25.425,25.425,122,0
+SJLD.US,D,20260210,000000,25.41,25.455,25.3801,25.45,860,0
+SJLD.US,D,20260212,000000,25.42,25.465,25.42,25.465,431,0
+SJLD.US,D,20260213,000000,25.45,25.4657,25.42,25.43,2023,0
+SJLD.US,D,20260218,000000,25.57,25.57,25.56,25.5699,766,0
diff --git a/daily/us/nasdaq etfs/slvo.us.txt b/daily/us/nasdaq etfs/slvo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72c0110c79ea86f7b9776541091a46d769c08e8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/slvo.us.txt	
@@ -0,0 +1,3229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLVO.US,D,20130419,000000,143.285,144.907,141.588,143.196,347.32980388482,0
+SLVO.US,D,20130422,000000,145.427,145.427,144.033,144.663,138.26773039763,0
+SLVO.US,D,20130423,000000,141.677,141.677,140.785,141.426,383.7548903144,0
+SLVO.US,D,20130424,000000,143.411,143.411,141.677,142.881,400.6232371414,0
+SLVO.US,D,20130425,000000,147.647,150.004,146.187,150.004,414.43419610601,0
+SLVO.US,D,20130426,000000,150.004,150.004,146.732,147.266,3071.2515349433,0
+SLVO.US,D,20130429,000000,149.188,149.814,149.02,149.688,209.85277724472,0
+SLVO.US,D,20130430,000000,149.188,149.278,148.891,149.278,48.33835637614,0
+SLVO.US,D,20130501,000000,144.907,145.805,143.743,145.805,1147.2584385717,0
+SLVO.US,D,20130502,000000,148.183,148.183,146.951,146.951,386.75956459295,0
+SLVO.US,D,20130503,000000,159.17,159.17,147.647,147.783,378.64167268245,0
+SLVO.US,D,20130506,000000,151.203,151.203,147.647,150.147,538.94368112287,0
+SLVO.US,D,20130507,000000,149.447,155.602,144.815,147.725,2111.2844597352,0
+SLVO.US,D,20130508,000000,147.48,148.183,147.266,147.266,235.20801106907,0
+SLVO.US,D,20130509,000000,147.71,147.725,146.248,146.248,511.32176319364,0
+SLVO.US,D,20130510,000000,144.786,146.429,143.806,146.294,484.38512185426,0
+SLVO.US,D,20130513,000000,146.887,146.887,145.974,146.003,207.58609313985,0
+SLVO.US,D,20130514,000000,144.304,145.427,144.304,144.726,808.57366243579,0
+SLVO.US,D,20130515,000000,142.065,142.065,139.205,139.205,4934.8875778244,0
+SLVO.US,D,20130516,000000,140.323,140.323,140.323,140.323,13.916386132279,0
+SLVO.US,D,20130517,000000,139.92,140.078,137.763,137.861,1160.7531160333,0
+SLVO.US,D,20130520,000000,134.343,142.561,134.13,140.702,854.06548528486,0
+SLVO.US,D,20130521,000000,138.326,139.264,137.861,139.029,492.92472243542,0
+SLVO.US,D,20130522,000000,140.702,143.257,137.932,138.641,1611.6123985689,0
+SLVO.US,D,20130523,000000,138.999,140.426,138.061,140.426,68.316804649373,0
+SLVO.US,D,20130524,000000,145.777,145.777,139.131,139.205,414.2760553545,0
+SLVO.US,D,20130528,000000,138.769,139.7,138.486,138.486,616.11636785639,0
+SLVO.US,D,20130529,000000,139.264,139.92,139.264,139.805,903.668967673,0
+SLVO.US,D,20130530,000000,142.484,142.928,141.119,141.368,581.53625686104,0
+SLVO.US,D,20130531,000000,157.356,157.356,138.033,138.033,2886.2795692684,0
+SLVO.US,D,20130603,000000,139.131,141.978,139.131,141.218,834.6668864338,0
+SLVO.US,D,20130604,000000,149.034,149.034,138.999,139.805,868.03458500095,0
+SLVO.US,D,20130605,000000,139.45,140.444,139.45,140.133,143.48637519723,0
+SLVO.US,D,20130606,000000,139.92,141.246,139.92,141.068,233.36303563486,0
+SLVO.US,D,20130607,000000,137.052,137.384,134.781,134.781,1320.3171343002,0
+SLVO.US,D,20130610,000000,135.741,137.052,135.741,137.052,560.7671048303,0
+SLVO.US,D,20130611,000000,135.159,135.159,135.102,135.102,410.58610448609,0
+SLVO.US,D,20130612,000000,134.965,136.394,134.965,135.954,951.00576595632,0
+SLVO.US,D,20130613,000000,135.87,135.87,134.781,135.159,547.90499037467,0
+SLVO.US,D,20130614,000000,136.859,137.213,136.859,137.213,82.285904365487,0
+SLVO.US,D,20130617,000000,139.45,139.45,136.105,136.332,1180.0462877168,0
+SLVO.US,D,20130618,000000,141.814,141.814,134.904,135.624,15861.780943688,0
+SLVO.US,D,20130619,000000,135.99,136.035,133.705,133.705,632.77386034808,0
+SLVO.US,D,20130620,000000,130.03,130.03,123.729,123.778,2435.5784274843,0
+SLVO.US,D,20130621,000000,125.379,126.883,125.379,126.288,798.45265433954,0
+SLVO.US,D,20130624,000000,124.841,124.905,123.598,124.079,1006.3023153986,0
+SLVO.US,D,20130625,000000,124.587,124.587,123.649,123.7,385.70529291626,0
+SLVO.US,D,20130626,000000,119.719,120.011,117.579,117.579,1860.842222938,0
+SLVO.US,D,20130627,000000,118.361,119.078,116.995,117.128,1389.2665019555,0
+SLVO.US,D,20130628,000000,118.713,122.052,118.713,121.998,717.48458956995,0
+SLVO.US,D,20130701,000000,123.549,124.385,123.549,123.746,525.08000857437,0
+SLVO.US,D,20130702,000000,123.729,123.778,123.729,123.778,45.017400594572,0
+SLVO.US,D,20130703,000000,125.457,125.457,124.079,124.501,621.91486207818,0
+SLVO.US,D,20130705,000000,120.624,120.624,118.552,119.138,379.06338135313,0
+SLVO.US,D,20130708,000000,120.452,121.061,120.452,120.847,135.7901919574,0
+SLVO.US,D,20130709,000000,121.515,122.065,121.315,121.315,416.43731229172,0
+SLVO.US,D,20130710,000000,124.905,124.957,121.315,121.315,1752.621235326,0
+SLVO.US,D,20130711,000000,126.133,126.571,125.457,126.542,1955.9902417591,0
+SLVO.US,D,20130712,000000,126.795,126.795,125.135,125.789,338.57934896831,0
+SLVO.US,D,20130715,000000,125.152,125.945,125.152,125.945,784.53626820729,0
+SLVO.US,D,20130716,000000,125.998,126.438,125.982,126.438,1668.7539234454,0
+SLVO.US,D,20130717,000000,126.488,126.795,123.003,123.455,4286.8794917483,0
+SLVO.US,D,20130718,000000,123.849,124.401,123.126,123.517,3116.8487849601,0
+SLVO.US,D,20130719,000000,124.345,124.401,124.175,124.175,1723.9977593039,0
+SLVO.US,D,20130722,000000,127.22,128.564,127.22,127.974,2151.0305019463,0
+SLVO.US,D,20130723,000000,127.812,128.564,127.22,128.335,1456.5290349281,0
+SLVO.US,D,20130724,000000,128.04,128.04,126.829,127.573,993.96733678132,0
+SLVO.US,D,20130725,000000,127.624,127.974,127.624,127.893,924.49083328761,0
+SLVO.US,D,20130726,000000,126.966,127.034,125.666,127.034,1066.9229368081,0
+SLVO.US,D,20130729,000000,126.781,126.874,126.476,126.476,356.55468105585,0
+SLVO.US,D,20130730,000000,126.185,126.185,125.666,125.748,341.37316891154,0
+SLVO.US,D,20130731,000000,125.414,125.613,123.974,125.414,423.34279177403,0
+SLVO.US,D,20130801,000000,125.827,125.982,125.704,125.827,509.26593342409,0
+SLVO.US,D,20130802,000000,126.795,127.573,126.638,126.874,1046.3646391128,0
+SLVO.US,D,20130805,000000,126.411,126.781,126.262,126.369,1534.7032797547,0
+SLVO.US,D,20130806,000000,125.399,125.748,125.399,125.457,506.36668631319,0
+SLVO.US,D,20130807,000000,125.256,130.141,125.256,125.666,8010.4089130586,0
+SLVO.US,D,20130808,000000,128.04,129.341,128.04,129.341,848.26699106307,0
+SLVO.US,D,20130809,000000,129.958,130.445,129.711,130.247,949.37164485746,0
+SLVO.US,D,20130812,000000,133.009,133.654,132.67,133.501,1508.0829199182,0
+SLVO.US,D,20130813,000000,133.931,133.931,133.654,133.78,1326.9063322794,0
+SLVO.US,D,20130814,000000,134.495,134.88,134.495,134.81,1761.3189766586,0
+SLVO.US,D,20130815,000000,135.159,137.2,135.102,136.844,1318.103163779,0
+SLVO.US,D,20130816,000000,136.699,137.917,136.699,137.287,2405.6371118664,0
+SLVO.US,D,20130819,000000,138.192,138.192,137.213,137.213,946.31425699504,0
+SLVO.US,D,20130820,000000,136.913,137.49,136.913,137.112,582.27424703473,0
+SLVO.US,D,20130821,000000,136.844,137.975,136.771,137.562,752.96083149047,0
+SLVO.US,D,20130822,000000,138.106,141.916,137.562,139.541,579.84942217836,0
+SLVO.US,D,20130823,000000,138.541,138.541,138.452,138.452,299.72943768236,0
+SLVO.US,D,20130826,000000,139.131,139.131,138.334,138.334,143.85537028406,0
+SLVO.US,D,20130827,000000,139.541,139.687,138.452,139.205,1321.0024108899,0
+SLVO.US,D,20130828,000000,139.397,139.397,138.541,138.801,740.30957137025,0
+SLVO.US,D,20130829,000000,138.392,138.999,138.334,138.523,148.96858791599,0
+SLVO.US,D,20130830,000000,138.552,138.552,138.134,138.369,300.99456369439,0
+SLVO.US,D,20130903,000000,139.321,139.934,138.801,139.432,760.07716530813,0
+SLVO.US,D,20130904,000000,138.353,138.854,138.353,138.854,274.7959125287,0
+SLVO.US,D,20130905,000000,138.641,138.641,138.31,138.486,566.98730772273,0
+SLVO.US,D,20130906,000000,139.541,139.541,138.928,138.928,78.96494858392,0
+SLVO.US,D,20130909,000000,139.687,139.763,139.45,139.687,690.65337539825,0
+SLVO.US,D,20130910,000000,138.486,139.104,138.205,139.029,841.46693874841,0
+SLVO.US,D,20130911,000000,139.892,139.892,138.655,139.541,1068.7151986586,0
+SLVO.US,D,20130912,000000,140.998,140.998,135.091,135.091,3368.5034341854,0
+SLVO.US,D,20130913,000000,134.865,135.447,134.677,134.937,2008.4929712581,0
+SLVO.US,D,20130916,000000,136.134,136.348,134.81,134.81,615.4838048504,0
+SLVO.US,D,20130917,000000,138.641,138.641,134.369,134.594,2490.3478410882,0
+SLVO.US,D,20130918,000000,133.284,142.422,131.82,141.978,1553.2584612643,0
+SLVO.US,D,20130919,000000,151.221,151.221,141.577,142.798,2879.743084873,0
+SLVO.US,D,20130920,000000,140.252,140.252,134.781,134.865,743.94680865479,0
+SLVO.US,D,20130923,000000,134.677,134.677,134.006,134.006,219.81564458943,0
+SLVO.US,D,20130924,000000,133.112,135.543,132.685,133.696,904.03796275986,0
+SLVO.US,D,20130925,000000,134.425,135.726,134.425,135.543,322.71256023417,0
+SLVO.US,D,20130926,000000,134.979,135.143,134.425,134.594,568.04157939942,0
+SLVO.US,D,20130927,000000,135.159,135.232,135.035,135.035,245.59258708444,0
+SLVO.US,D,20130930,000000,133.696,135.624,133.696,134.781,335.41653393826,0
+SLVO.US,D,20131001,000000,132.002,132.002,128.165,131.82,2362.9391089606,0
+SLVO.US,D,20131002,000000,132.375,135.954,132.375,135.062,1497.4874895675,0
+SLVO.US,D,20131003,000000,134.425,134.677,134.425,134.594,594.08208981362,0
+SLVO.US,D,20131004,000000,134.81,134.81,134.197,134.541,219.81564458943,0
+SLVO.US,D,20131007,000000,136.006,139.233,136.006,137.993,1149.0507004222,0
+SLVO.US,D,20131008,000000,139.029,139.029,138.486,138.486,297.35732640982,0
+SLVO.US,D,20131009,000000,136.771,136.913,134.514,135.954,671.62377163401,0
+SLVO.US,D,20131010,000000,135.87,136.006,134.594,134.594,245.59258708444,0
+SLVO.US,D,20131011,000000,132.139,132.979,132.002,132.979,1407.6635427138,0
+SLVO.US,D,20131014,000000,133.705,134.197,132.906,132.906,1652.6235667921,0
+SLVO.US,D,20131015,000000,133.88,133.88,132.088,133.213,1368.5500635086,0
+SLVO.US,D,20131016,000000,132.696,133.535,132.254,133.072,4299.8470333716,0
+SLVO.US,D,20131017,000000,135.102,136.604,135.102,135.504,2307.8534138536,0
+SLVO.US,D,20131018,000000,136.105,136.687,136.035,136.291,2020.3008140371,0
+SLVO.US,D,20131021,000000,135.683,138.486,135.683,138.353,3148.4242216768,0
+SLVO.US,D,20131022,000000,139.173,141.119,139.173,140.297,1753.3592254997,0
+SLVO.US,D,20131023,000000,140.252,140.863,140.091,140.091,2162.9964854768,0
+SLVO.US,D,20131024,000000,140.863,141.664,140.863,141.119,665.56170949304,0
+SLVO.US,D,20131025,000000,139.104,140.954,138.928,139.994,3045.2110245292,0
+SLVO.US,D,20131028,000000,139.876,141.119,139.876,140.297,2355.1374985531,0
+SLVO.US,D,20131029,000000,140.387,140.591,140.164,140.387,3224.9643454044,0
+SLVO.US,D,20131030,000000,141.068,142.97,140.387,141.246,1817.1953755231,0
+SLVO.US,D,20131031,000000,140.591,140.685,136.98,137.112,2444.1180280655,0
+SLVO.US,D,20131101,000000,137.2,137.287,136.487,137.2,1010.9938243598,0
+SLVO.US,D,20131104,000000,137.647,137.647,135.838,135.99,4658.4048306132,0
+SLVO.US,D,20131105,000000,139.6,139.6,135.77,136.105,1190.4308637321,0
+SLVO.US,D,20131106,000000,137.112,137.369,136.487,136.757,1228.8063527635,0
+SLVO.US,D,20131107,000000,136.332,136.332,135.33,135.33,3826.4263369548,0
+SLVO.US,D,20131108,000000,134.81,134.81,134.014,134.725,869.77413326751,0
+SLVO.US,D,20131111,000000,137.369,137.369,134.197,134.638,2291.195921362,0
+SLVO.US,D,20131112,000000,134.014,134.014,130.327,131.012,6283.5119066438,0
+SLVO.US,D,20131113,000000,130.858,130.858,129.875,129.958,3033.2450409987,0
+SLVO.US,D,20131114,000000,135.504,135.504,130.858,131.578,5298.2423111948,0
+SLVO.US,D,20131115,000000,131.037,131.578,130.943,131.463,4223.5704775632,0
+SLVO.US,D,20131118,000000,135.969,135.969,128.947,129.096,5961.7481909182,0
+SLVO.US,D,20131119,000000,128.865,129.586,128.748,128.748,1326.3264828573,0
+SLVO.US,D,20131120,000000,129.096,129.096,125.719,126.198,5267.1412967329,0
+SLVO.US,D,20131121,000000,125.893,126.935,125.287,126.571,1152.6352241228,0
+SLVO.US,D,20131122,000000,126.715,126.715,125.982,126.198,3637.5008524925,0
+SLVO.US,D,20131125,000000,125.426,127.406,125.426,127.153,3789.2105467677,0
+SLVO.US,D,20131126,000000,127.503,127.503,125.719,126.007,1983.1904510176,0
+SLVO.US,D,20131127,000000,126.007,126.007,124.596,124.928,2475.5880376146,0
+SLVO.US,D,20131129,000000,126.09,127.472,126.09,126.715,1259.9600808098,0
+SLVO.US,D,20131202,000000,126.935,126.935,121.604,121.604,3852.2032794499,0
+SLVO.US,D,20131203,000000,121.315,126.275,120.428,121.315,6769.952858267,0
+SLVO.US,D,20131204,000000,122.16,125.814,122.16,125.457,2462.9894910783,0
+SLVO.US,D,20131205,000000,122.966,124.664,122.471,122.898,4281.9771284516,0
+SLVO.US,D,20131206,000000,123.884,124.596,123.517,123.884,2509.0611633494,0
+SLVO.US,D,20131209,000000,125.524,126.823,125.181,126.09,1288.3199889126,0
+SLVO.US,D,20131210,000000,126.638,129.254,126.638,128.542,850.00653932958,0
+SLVO.US,D,20131211,000000,129.341,129.756,128.434,129.024,693.86890401214,0
+SLVO.US,D,20131212,000000,127.072,127.072,123.809,124.374,3006.0448317401,0
+SLVO.US,D,20131213,000000,124.774,125.524,124.385,125.457,4685.183331201,0
+SLVO.US,D,20131216,000000,127.503,127.719,124.664,126.823,2399.9440448123,0
+SLVO.US,D,20131217,000000,126.09,127.188,125.982,126.399,2033.5319235794,0
+SLVO.US,D,20131218,000000,127.085,128.123,125.442,125.719,3230.182990204,0
+SLVO.US,D,20131219,000000,124.587,124.587,122.103,122.103,5382.6367589141,0
+SLVO.US,D,20131220,000000,122.587,124.229,122.587,123.455,2338.5327196453,0
+SLVO.US,D,20131223,000000,124.131,124.448,123.791,123.791,570.25554992045,0
+SLVO.US,D,20131224,000000,124.029,124.029,123.746,123.867,467.72762936258,0
+SLVO.US,D,20131226,000000,126.399,127.23,125.982,125.982,2805.7859267533,0
+SLVO.US,D,20131227,000000,127.624,128.026,127.343,127.343,6334.644082963,0
+SLVO.US,D,20131230,000000,125.65,125.91,124.363,124.363,1421.9489239328,0
+SLVO.US,D,20131231,000000,123.357,125.65,121.337,123.791,4501.4237779543,0
+SLVO.US,D,20140102,000000,125.91,128.607,125.91,127.167,4090.6795327167,0
+SLVO.US,D,20140103,000000,128.293,128.821,128.04,128.503,1216.576801314,0
+SLVO.US,D,20140106,000000,128.293,129.379,127.881,128.293,2058.0437400625,0
+SLVO.US,D,20140107,000000,127.624,127.624,125.65,127.085,2627.4031590578,0
+SLVO.US,D,20140108,000000,130.179,130.179,123.791,125.011,5214.4277128984,0
+SLVO.US,D,20140109,000000,125.442,125.442,124.229,125.181,674.83930024791,0
+SLVO.US,D,20140110,000000,127.167,128.931,127.167,128.123,1130.3900917448,0
+SLVO.US,D,20140113,000000,128.293,129.921,128.026,129.908,3350.1591070111,0
+SLVO.US,D,20140114,000000,129.806,130.312,128.821,128.984,1022.4326720519,0
+SLVO.US,D,20140115,000000,127.881,128.713,127.881,128.503,673.73231498739,0
+SLVO.US,D,20140116,000000,128.713,128.713,128.123,128.503,1945.4475249922,0
+SLVO.US,D,20140117,000000,129.462,129.806,129.24,129.462,1566.8058523098,0
+SLVO.US,D,20140121,000000,129.391,129.391,126.275,127.325,4126.3139153887,0
+SLVO.US,D,20140122,000000,127.325,127.325,126.935,126.935,395.51001950946,0
+SLVO.US,D,20140123,000000,128.607,129.341,127.777,127.866,964.34230266641,0
+SLVO.US,D,20140124,000000,128.434,128.821,126.275,127.153,704.88604303351,0
+SLVO.US,D,20140127,000000,126.638,127.016,125.457,125.524,2509.6937263555,0
+SLVO.US,D,20140128,000000,126.185,126.185,124.905,125.414,1483.6765306029,0
+SLVO.US,D,20140129,000000,127.072,127.153,125.152,126.638,1748.4041486192,0
+SLVO.US,D,20140130,000000,123.229,123.598,122.781,123.303,2818.2790461221,0
+SLVO.US,D,20140131,000000,123.388,123.835,122.604,123.047,1223.6931351316,0
+SLVO.US,D,20140203,000000,123.914,125.524,123.914,124.49,1222.955144958,0
+SLVO.US,D,20140204,000000,124.079,125.256,124.079,124.823,1076.7803769852,0
+SLVO.US,D,20140205,000000,127.22,127.599,126.823,127.179,977.6788393765,0
+SLVO.US,D,20140206,000000,127.947,127.947,127.517,127.866,1532.9110179042,0
+SLVO.US,D,20140207,000000,127.777,128.293,127.777,128.293,996.70844314074,0
+SLVO.US,D,20140210,000000,130.03,130.03,128.526,128.526,857.7027225694,0
+SLVO.US,D,20140211,000000,129.462,129.806,128.232,129.391,1303.8704961436,0
+SLVO.US,D,20140212,000000,129.586,130.55,129.462,129.462,1316.521756264,0
+SLVO.US,D,20140213,000000,130.128,131.229,130.128,131.229,1176.778045519,0
+SLVO.US,D,20140214,000000,133.128,135.091,133.128,135.091,1821.4651758137,0
+SLVO.US,D,20140218,000000,137.545,137.545,135.99,136.938,5082.0111903064,0
+SLVO.US,D,20140219,000000,139.994,145.427,135.159,135.313,3568.8677663401,0
+SLVO.US,D,20140220,000000,135.927,136.661,135.927,136.633,1205.2433807896,0
+SLVO.US,D,20140221,000000,136.052,136.788,136.052,136.533,394.87745650345,0
+SLVO.US,D,20140224,000000,136.661,137.471,136.661,137.01,949.42435844129,0
+SLVO.US,D,20140225,000000,136.547,137.471,136.447,137.01,2948.3761710253,0
+SLVO.US,D,20140226,000000,136.221,136.714,134.89,135.388,4140.7574373593,0
+SLVO.US,D,20140227,000000,135.388,136.307,135.388,135.701,4192.6276038524,0
+SLVO.US,D,20140228,000000,136.307,136.307,135.447,135.588,3797.2230115106,0
+SLVO.US,D,20140303,000000,136.661,136.952,136.12,136.307,7517.8004721261,0
+SLVO.US,D,20140304,000000,135.388,136.332,135.388,135.969,1563.5376101119,0
+SLVO.US,D,20140305,000000,136.307,136.447,136.052,136.052,1985.2989943711,0
+SLVO.US,D,20140306,000000,136.447,137.184,136.348,137.097,3043.9986121009,0
+SLVO.US,D,20140307,000000,136.547,139.819,134.495,135.261,4479.4422134953,0
+SLVO.US,D,20140310,000000,136.661,136.661,134.937,135.091,2127.8365250591,0
+SLVO.US,D,20140311,000000,136.052,136.661,134.781,134.781,3100.8765690582,0
+SLVO.US,D,20140312,000000,137.097,137.647,135.076,137.097,5308.4687464587,0
+SLVO.US,D,20140313,000000,137.097,137.287,136.447,136.788,5909.1400342514,0
+SLVO.US,D,20140314,000000,142.275,142.275,137.14,137.734,12058.179588534,0
+SLVO.US,D,20140317,000000,141.799,141.799,136.547,136.661,19373.770753071,0
+SLVO.US,D,20140318,000000,138.334,138.334,134.034,134.794,16720.379797183,0
+SLVO.US,D,20140319,000000,134.794,136.022,132.778,132.778,6691.9367541923,0
+SLVO.US,D,20140320,000000,132.489,132.848,132.139,132.169,5105.2051671934,0
+SLVO.US,D,20140321,000000,133.187,133.187,131.835,131.835,9977.2054395032,0
+SLVO.US,D,20140324,000000,131.286,131.56,130.165,130.41,2404.5828401898,0
+SLVO.US,D,20140325,000000,131.201,131.201,130.179,130.327,2040.1738351425,0
+SLVO.US,D,20140326,000000,130.594,130.684,128.659,129.206,4264.370791451,0
+SLVO.US,D,20140327,000000,128.958,129.081,128.325,129.081,1967.2182351158,0
+SLVO.US,D,20140328,000000,129.341,129.738,128.958,129.462,1104.4022949144,0
+SLVO.US,D,20140331,000000,129.738,130.128,129.067,129.462,1244.1460056594,0
+SLVO.US,D,20140401,000000,129.738,129.738,128.958,129.688,2974.7329629426,0
+SLVO.US,D,20140402,000000,130.684,131.286,130.41,130.594,3170.5112133035,0
+SLVO.US,D,20140403,000000,130.684,131.835,129.341,129.688,2090.1990262014,0
+SLVO.US,D,20140404,000000,131.201,131.929,129.738,130.327,5344.0504155471,0
+SLVO.US,D,20140407,000000,130.128,130.684,129.688,130.684,6983.6537271319,0
+SLVO.US,D,20140408,000000,131.078,131.201,130.594,130.594,1801.0650188697,0
+SLVO.US,D,20140409,000000,130.128,130.41,129.067,129.738,3915.5650072188,0
+SLVO.US,D,20140410,000000,130.594,133.284,130.594,130.972,2254.6654077646,0
+SLVO.US,D,20140411,000000,130.972,131.599,130.179,131.078,7165.0938826898,0
+SLVO.US,D,20140414,000000,131.929,131.929,130.41,130.684,6982.3886011197,0
+SLVO.US,D,20140415,000000,128.958,128.958,127.208,128.659,7333.6192102083,0
+SLVO.US,D,20140416,000000,128.054,129.067,128.054,128.659,5320.5401571568,0
+SLVO.US,D,20140417,000000,132.45,132.45,128.377,128.879,9530.8268115936,0
+SLVO.US,D,20140421,000000,127.049,130.086,127.049,127.406,8140.4533243778,0
+SLVO.US,D,20140422,000000,127.881,127.881,126.883,127.588,3115.4255181965,0
+SLVO.US,D,20140423,000000,127.777,127.961,127.588,127.746,1487.788190142,0
+SLVO.US,D,20140424,000000,127.503,130.445,126.883,129.341,6537.7495214764,0
+SLVO.US,D,20140425,000000,129.756,130.069,128.972,129.341,3530.4922773085,0
+SLVO.US,D,20140428,000000,129.067,129.067,127.974,128.677,3391.855551824,0
+SLVO.US,D,20140429,000000,128.04,128.377,127.961,128.14,2321.6116592344,0
+SLVO.US,D,20140430,000000,126.198,126.66,125.442,126.21,4450.2388880511,0
+SLVO.US,D,20140501,000000,124.764,125.776,124.49,125.442,6029.4324325618,0
+SLVO.US,D,20140502,000000,125.776,128.659,125.539,127.961,4025.4201159296,0
+SLVO.US,D,20140505,000000,128.972,129.297,128.458,129.111,4637.424824247,0
+SLVO.US,D,20140506,000000,129.391,129.391,128.621,128.764,2101.2688788066,0
+SLVO.US,D,20140507,000000,128.879,129.067,127.005,127.179,3646.8311568311,0
+SLVO.US,D,20140508,000000,127.301,127.301,125.972,126.288,2916.3790256379,0
+SLVO.US,D,20140509,000000,126.275,126.275,125.492,126.262,2234.7923866592,0
+SLVO.US,D,20140512,000000,127.777,128.879,127.746,128.325,2044.4436354332,0
+SLVO.US,D,20140513,000000,128.377,128.764,128.153,128.458,4740.4271670594,0
+SLVO.US,D,20140514,000000,129.576,130.151,129.067,129.756,4608.8540618087,0
+SLVO.US,D,20140515,000000,128.972,128.972,128.026,128.325,4304.8548238359,0
+SLVO.US,D,20140516,000000,127.503,127.881,126.982,127.654,3765.5421476261,0
+SLVO.US,D,20140519,000000,129.794,130.767,127.624,129.096,6683.3444400277,0
+SLVO.US,D,20140520,000000,128.069,128.764,127.746,128.054,2195.6789074541,0
+SLVO.US,D,20140521,000000,127.624,128.165,127.208,127.812,2281.4966219365,0
+SLVO.US,D,20140522,000000,129.149,129.325,128.069,128.42,2134.0567279517,0
+SLVO.US,D,20140523,000000,128.489,128.593,128.069,128.165,2232.8946976411,0
+SLVO.US,D,20140527,000000,126.795,126.795,125.876,126.304,4572.6925432984,0
+SLVO.US,D,20140528,000000,125.704,126.198,125.704,125.972,2113.9201389268,0
+SLVO.US,D,20140529,000000,125.379,126.304,125.379,126.09,3088.7524447763,0
+SLVO.US,D,20140530,000000,126.007,126.007,123.549,124.554,9164.1511224421,0
+SLVO.US,D,20140602,000000,124.764,124.916,123.962,124.345,3158.1235211023,0
+SLVO.US,D,20140603,000000,124.841,124.841,124.16,124.554,9048.0758108386,0
+SLVO.US,D,20140604,000000,125.287,125.287,124.414,124.637,1611.2434034822,0
+SLVO.US,D,20140605,000000,125.603,126.462,125.603,126.09,2104.4844074204,0
+SLVO.US,D,20140606,000000,126.399,126.399,125.194,126.09,3272.7228523584,0
+SLVO.US,D,20140609,000000,126.595,126.69,126.198,126.462,2705.7882582195,0
+SLVO.US,D,20140610,000000,127.208,127.746,126.909,127.208,3429.4930506818,0
+SLVO.US,D,20140611,000000,126.909,127.624,126.909,127.325,1429.7505343403,0
+SLVO.US,D,20140612,000000,127.812,129.365,127.624,129.096,4636.2651254027,0
+SLVO.US,D,20140613,000000,129.451,130.247,127.746,129.908,4847.6465965786,0
+SLVO.US,D,20140616,000000,129.908,130.972,129.405,129.711,6002.0213689681,0
+SLVO.US,D,20140617,000000,129.711,133.442,129.269,130.247,5531.7107739971,0
+SLVO.US,D,20140618,000000,131.356,131.356,129.935,130.55,3013.5828742285,0
+SLVO.US,D,20140619,000000,131.721,133.736,131.721,132.916,8393.9002354538,0
+SLVO.US,D,20140620,000000,132.294,133.903,132.294,133.501,5714.1524876484,0
+SLVO.US,D,20140623,000000,134.369,134.369,133.548,133.825,2088.3540507672,0
+SLVO.US,D,20140624,000000,134.483,134.483,133.825,134.034,3845.2977999676,0
+SLVO.US,D,20140625,000000,133.903,134.483,133.825,134.328,1908.1263076374,0
+SLVO.US,D,20140626,000000,134.483,134.483,134.102,134.228,1198.9177507295,0
+SLVO.US,D,20140627,000000,134.343,134.564,134.197,134.197,2105.1696840104,0
+SLVO.US,D,20140630,000000,134.483,134.564,133.825,134.102,4561.042841271,0
+SLVO.US,D,20140701,000000,134.564,134.564,134.102,134.296,3270.7724497564,0
+SLVO.US,D,20140702,000000,134.343,134.781,134.296,134.781,1676.3446795177,0
+SLVO.US,D,20140703,000000,134.343,134.564,134.296,134.296,3708.3479091658,0
+SLVO.US,D,20140707,000000,134.564,134.664,134.343,134.664,2092.9401325608,0
+SLVO.US,D,20140708,000000,134.483,134.781,134.369,134.564,1003.1922139524,0
+SLVO.US,D,20140709,000000,134.483,134.937,134.483,134.834,902.29841449331,0
+SLVO.US,D,20140710,000000,135.447,135.741,135.36,135.36,2593.7191789876,0
+SLVO.US,D,20140711,000000,136.134,136.134,135.36,135.741,4111.5013983313,0
+SLVO.US,D,20140714,000000,135.741,136.236,132.778,133.548,5643.1472902236,0
+SLVO.US,D,20140715,000000,134.343,134.343,131.929,132.169,6443.603060749,0
+SLVO.US,D,20140716,000000,132.294,132.848,132.017,132.489,2454.1336089941,0
+SLVO.US,D,20140717,000000,132.916,134.937,132.597,134.664,7916.8423017523,0
+SLVO.US,D,20140718,000000,133.864,134.628,131.835,133.213,3999.4323190993,0
+SLVO.US,D,20140721,000000,134.034,134.034,133.32,133.78,2383.497406656,0
+SLVO.US,D,20140722,000000,133.624,134.313,133.32,133.947,3708.611477085,0
+SLVO.US,D,20140723,000000,134.725,134.725,133.696,133.864,3469.0282385577,0
+SLVO.US,D,20140724,000000,133.213,134.725,130.304,130.827,8163.5945876809,0
+SLVO.US,D,20140725,000000,131.128,132.531,130.634,132.139,876.09976332765,0
+SLVO.US,D,20140728,000000,132.03,132.239,131.41,131.752,4032.1674546605,0
+SLVO.US,D,20140729,000000,132.03,132.643,130.827,131.835,8147.8859396982,0
+SLVO.US,D,20140730,000000,132.03,132.03,131.201,132.03,806.57054625006,0
+SLVO.US,D,20140731,000000,131.651,131.651,130.069,130.634,4361.9436351285,0
+SLVO.US,D,20140801,000000,131.065,131.112,129.711,130.312,4025.314688762,0
+SLVO.US,D,20140804,000000,130.55,130.703,129.024,129.462,2985.1702525417,0
+SLVO.US,D,20140805,000000,129.341,129.341,126.66,126.883,7816.3702109638,0
+SLVO.US,D,20140806,000000,126.883,128.503,125.351,127.986,8334.5447400559,0
+SLVO.US,D,20140807,000000,127.812,128.269,127.679,127.746,5068.2529449255,0
+SLVO.US,D,20140808,000000,128.069,128.392,127.624,127.812,7226.9269165276,0
+SLVO.US,D,20140811,000000,129.024,129.024,127.624,128.349,2312.9139179017,0
+SLVO.US,D,20140812,000000,128.434,128.621,127.636,127.812,1460.6406944673,0
+SLVO.US,D,20140813,000000,128.269,128.269,126.66,127.208,9755.6502466472,0
+SLVO.US,D,20140814,000000,127.746,127.893,127.274,127.679,2190.0912675677,0
+SLVO.US,D,20140815,000000,125.998,126.66,125.466,126.275,9909.9956201143,0
+SLVO.US,D,20140818,000000,127.188,127.188,125.524,126.357,5859.6419790314,0
+SLVO.US,D,20140819,000000,125.865,125.865,124.637,125.22,6256.3644109689,0
+SLVO.US,D,20140820,000000,125.457,125.982,125.22,125.524,5889.6360082328,0
+SLVO.US,D,20140821,000000,124.853,125.387,124.637,125.387,3985.0942242964,0
+SLVO.US,D,20140822,000000,124.764,125.11,124.029,124.764,4342.0179004391,0
+SLVO.US,D,20140825,000000,124.764,124.853,124.131,124.49,5599.8167243119,0
+SLVO.US,D,20140826,000000,124.637,125.982,124.49,124.49,6408.0741052443,0
+SLVO.US,D,20140827,000000,124.764,125.22,124.49,125.22,3285.9539619009,0
+SLVO.US,D,20140828,000000,126.159,126.333,125.524,125.623,2318.5015577882,0
+SLVO.US,D,20140829,000000,125.623,126.053,125.205,125.387,5414.3703363824,0
+SLVO.US,D,20140902,000000,124.131,124.241,123.013,123.455,7135.5742757425,0
+SLVO.US,D,20140903,000000,124.029,124.029,123.088,123.517,3573.7174160529,0
+SLVO.US,D,20140904,000000,123.938,123.938,122.277,122.39,7499.719712871,0
+SLVO.US,D,20140905,000000,122.547,123.455,122.368,123.372,3404.4540983605,0
+SLVO.US,D,20140908,000000,122.835,123.192,121.838,122.547,3721.2627372053,0
+SLVO.US,D,20140909,000000,122.103,122.712,121.669,122.687,3138.0923592453,0
+SLVO.US,D,20140910,000000,122.103,122.615,121.455,122.615,1530.2753387125,0
+SLVO.US,D,20140911,000000,122.103,122.103,119.565,120.378,19006.40978733,0
+SLVO.US,D,20140912,000000,120.727,120.727,118.967,119.886,8127.5912099221,0
+SLVO.US,D,20140915,000000,119.666,120.089,119.501,119.998,1360.8538802687,0
+SLVO.US,D,20140916,000000,121.061,121.061,119.818,120.438,2401.3673115758,0
+SLVO.US,D,20140917,000000,120.282,120.624,118.967,118.967,14335.459123764,0
+SLVO.US,D,20140918,000000,119.025,119.476,118.225,118.819,9034.7919877117,0
+SLVO.US,D,20140919,000000,118.225,118.225,114.649,115.207,13263.001260652,0
+SLVO.US,D,20140922,000000,112.891,114.61,112.842,114.249,7607.6771325636,0
+SLVO.US,D,20140923,000000,114.61,115.207,113.715,114.079,4729.4627416218,0
+SLVO.US,D,20140924,000000,113.715,114.172,112.675,113.487,10934.167840432,0
+SLVO.US,D,20140925,000000,113.487,113.487,111.518,112.743,2855.6002634769,0
+SLVO.US,D,20140926,000000,112.842,113.386,112.411,112.891,3414.6278200406,0
+SLVO.US,D,20140929,000000,113.002,113.487,112.171,112.24,2900.3540961522,0
+SLVO.US,D,20140930,000000,111.886,111.886,108.7,109.494,4299.1090431978,0
+SLVO.US,D,20141001,000000,111.518,111.886,110.36,110.36,2489.0827150762,0
+SLVO.US,D,20141002,000000,110.182,110.182,108.986,109.69,2389.4013280454,0
+SLVO.US,D,20141003,000000,108.772,109.494,107.455,108.049,2041.7025290738,0
+SLVO.US,D,20141006,000000,109.399,112.24,108.986,112.24,3908.3432462335,0
+SLVO.US,D,20141007,000000,111.617,112.189,109.399,110.34,797.97823208507,0
+SLVO.US,D,20141008,000000,112.171,112.171,109.784,111.7,2573.0554541245,0
+SLVO.US,D,20141009,000000,112.568,113.29,111.066,111.066,2529.6194610449,0
+SLVO.US,D,20141010,000000,111.066,111.617,110.581,110.995,853.43292227882,0
+SLVO.US,D,20141013,000000,111.076,112.014,110.995,111.142,3795.5888904118,0
+SLVO.US,D,20141014,000000,111.518,112.24,111.244,111.518,1641.0792919324,0
+SLVO.US,D,20141015,000000,113.386,113.487,107.123,111.518,4702.9478089532,0
+SLVO.US,D,20141016,000000,110.67,112.064,109.954,111.244,1418.417113816,0
+SLVO.US,D,20141017,000000,110.995,111.142,110.581,110.724,2916.7480207247,0
+SLVO.US,D,20141020,000000,112.452,112.452,111.526,112.08,1183.2618163306,0
+SLVO.US,D,20141021,000000,112.858,113.226,112.014,113.094,617.11792594926,0
+SLVO.US,D,20141022,000000,111.526,112.171,110.581,110.926,1547.3545398748,0
+SLVO.US,D,20141023,000000,111.526,111.526,110.103,110.995,1682.7230231615,0
+SLVO.US,D,20141024,000000,111.322,111.969,110.67,110.724,621.17687190449,0
+SLVO.US,D,20141027,000000,111.7,111.7,110.67,110.67,625.1831042759,0
+SLVO.US,D,20141028,000000,111.421,112.254,110.724,110.724,986.74557579601,0
+SLVO.US,D,20141029,000000,111.969,111.969,109.941,110.474,1358.9561912507,0
+SLVO.US,D,20141030,000000,108.522,108.522,105.768,106.851,4339.7512163341,0
+SLVO.US,D,20141031,000000,103.47,104.815,102.142,104.793,7075.9552124259,0
+SLVO.US,D,20141103,000000,103.374,104.793,103.374,104.355,2461.0918020602,0
+SLVO.US,D,20141104,000000,103.307,103.91,103.112,103.47,2225.2512279851,0
+SLVO.US,D,20141105,000000,100.114,102.336,98.7695,99.2376,3523.1650891555,0
+SLVO.US,D,20141106,000000,98.1371,100.014,98.1371,99.7546,1211.9907195204,0
+SLVO.US,D,20141107,000000,100.309,102.336,100.309,102.229,3152.3250268806,0
+SLVO.US,D,20141110,000000,102.858,102.858,100.656,101.017,1336.6583452888,0
+SLVO.US,D,20141111,000000,101.791,102.773,100.822,101.959,2311.5960783059,0
+SLVO.US,D,20141112,000000,101.42,101.791,101.188,101.352,1656.9987942504,0
+SLVO.US,D,20141113,000000,101.106,102.057,101.106,101.507,441.21269669388,0
+SLVO.US,D,20141114,000000,100.725,105.061,100.309,104.533,4457.8296441232,0
+SLVO.US,D,20141117,000000,104.626,104.626,103.353,103.829,724.33735546838,0
+SLVO.US,D,20141118,000000,103.112,105.061,102.773,104.718,3502.343223541,0
+SLVO.US,D,20141119,000000,104.446,104.446,102.702,102.773,5159.8691536297,0
+SLVO.US,D,20141120,000000,103.216,103.611,103.029,103.55,2119.929487484,0
+SLVO.US,D,20141121,000000,105.061,105.151,103.91,104.446,3313.5758798301,0
+SLVO.US,D,20141124,000000,104.808,104.808,104.453,104.718,1882.2439379748,0
+SLVO.US,D,20141125,000000,105.537,105.768,105.061,105.609,1406.292989534,0
+SLVO.US,D,20141126,000000,105.692,106.045,105.323,105.323,2904.6766100266,0
+SLVO.US,D,20141128,000000,102.944,105.151,100.014,100.219,8113.3058287034,0
+SLVO.US,D,20141201,000000,103.419,105.768,101.791,104.488,7017.8121294567,0
+SLVO.US,D,20141202,000000,105.003,105.003,103.994,104.718,1535.1249884253,0
+SLVO.US,D,20141203,000000,104.626,105.537,104.533,104.533,1334.971510606,0
+SLVO.US,D,20141204,000000,106.045,106.045,105.151,105.299,4880.9615815619,0
+SLVO.US,D,20141205,000000,105.061,105.061,104.269,104.533,1321.0551244738,0
+SLVO.US,D,20141208,000000,104.89,105.323,104.355,105.236,689.65181730538,0
+SLVO.US,D,20141209,000000,105.939,107.712,105.768,107.443,7348.4317272663,0
+SLVO.US,D,20141210,000000,107.712,107.81,107.337,107.367,1373.8741354758,0
+SLVO.US,D,20141211,000000,107.206,107.81,107.206,107.629,1487.9990444774,0
+SLVO.US,D,20141212,000000,107.994,107.994,107.367,107.386,1334.655229103,0
+SLVO.US,D,20141215,000000,107.538,107.538,103.316,104.104,3484.5260322049,0
+SLVO.US,D,20141216,000000,104.269,104.269,100.014,101.225,2799.9874325315,0
+SLVO.US,D,20141217,000000,101.579,102.418,101.142,101.301,1619.0977274735,0
+SLVO.US,D,20141218,000000,101.959,103.47,101.853,102.303,2032.1086568159,0
+SLVO.US,D,20141219,000000,103.296,103.467,102.131,103.374,1869.6981050222,0
+SLVO.US,D,20141222,000000,103.47,103.55,100.455,100.868,3542.5636880066,0
+SLVO.US,D,20141223,000000,101.648,102.192,100.965,100.965,1585.5718881548,0
+SLVO.US,D,20141224,000000,100.965,101.683,100.965,101.39,476.10908919224,0
+SLVO.US,D,20141226,000000,103.374,103.973,103.203,103.374,1820.8853263915,0
+SLVO.US,D,20141229,000000,104.21,104.21,101.463,101.648,1395.3812776803,0
+SLVO.US,D,20141230,000000,103.296,105.545,103.296,104.364,3248.0528951239,0
+SLVO.US,D,20141231,000000,103.648,103.841,100.334,101.233,3082.4268147162,0
+SLVO.US,D,20150102,000000,101.233,103.102,100.463,101.853,1914.3992241138,0
+SLVO.US,D,20150105,000000,103.102,104.557,102.497,104.364,2827.5039232931,0
+SLVO.US,D,20150106,000000,104.727,106.72,104.727,106.075,1551.3607722462,0
+SLVO.US,D,20150107,000000,106.464,106.919,106.2,106.632,656.33683232207,0
+SLVO.US,D,20150108,000000,106.72,106.823,105.167,105.565,696.61001037151,0
+SLVO.US,D,20150109,000000,106.72,106.72,105.81,105.995,697.87513638355,0
+SLVO.US,D,20150112,000000,106.358,106.823,106.075,106.72,4037.7023809631,0
+SLVO.US,D,20150113,000000,107.182,108.782,107.182,108.086,1979.8167816521,0
+SLVO.US,D,20150114,000000,108.599,108.7,107.347,107.69,6656.6186530234,0
+SLVO.US,D,20150115,000000,108.403,108.902,107.432,107.507,4851.3892610308,0
+SLVO.US,D,20150116,000000,108.268,110.028,108.196,109.841,3573.8755568042,0
+SLVO.US,D,20150120,000000,110.093,110.74,110.093,110.27,3691.5322759226,0
+SLVO.US,D,20150121,000000,112.493,112.493,110.581,111.097,2116.9248132055,0
+SLVO.US,D,20150122,000000,111.014,111.935,111.014,111.925,2096.0502340071,0
+SLVO.US,D,20150123,000000,112.402,112.402,111.569,111.763,1774.4446590334,0
+SLVO.US,D,20150126,000000,111.661,112.228,110.74,111.181,1659.6871870259,0
+SLVO.US,D,20150127,000000,111.181,112.568,111.181,111.85,2783.8570758782,0
+SLVO.US,D,20150128,000000,111.582,111.935,111.458,111.763,1415.0434444505,0
+SLVO.US,D,20150129,000000,110.935,110.935,107.994,108.631,3707.7153461598,0
+SLVO.US,D,20150130,000000,108.631,110.028,108.093,109.93,1519.3636268587,0
+SLVO.US,D,20150202,000000,109.667,110.581,109.451,110.028,2490.6641225913,0
+SLVO.US,D,20150203,000000,110.093,110.837,109.18,110.093,2148.1839684192,0
+SLVO.US,D,20150204,000000,111.097,111.097,110.093,110.093,522.28618863118,0
+SLVO.US,D,20150205,000000,109.993,110.67,109.556,110.67,820.32879163085,0
+SLVO.US,D,20150206,000000,110.028,110.028,107.81,108.727,4932.7790344711,0
+SLVO.US,D,20150209,000000,109.726,110.36,109.368,110.093,1344.5653828639,0
+SLVO.US,D,20150210,000000,110.093,110.093,109.556,109.764,1175.82920101,0
+SLVO.US,D,20150211,000000,110.171,110.171,109.18,109.266,1806.7053723401,0
+SLVO.US,D,20150212,000000,109.764,109.841,109.556,109.841,822.75361648723,0
+SLVO.US,D,20150213,000000,110.935,112.339,110.028,111.548,4842.3225246113,0
+SLVO.US,D,20150217,000000,111.273,111.273,106.779,108.196,7754.537177126,0
+SLVO.US,D,20150218,000000,109.031,109.031,106.464,107.619,10550.1493822,0
+SLVO.US,D,20150219,000000,108.549,108.549,106.974,107.073,4288.0919041764,0
+SLVO.US,D,20150220,000000,107.885,107.885,106.138,106.285,3168.0336748633,0
+SLVO.US,D,20150223,000000,108.008,108.549,106.743,106.808,2825.5008071073,0
+SLVO.US,D,20150224,000000,106.885,107.263,105.81,106.599,3010.841767869,0
+SLVO.US,D,20150225,000000,108.443,108.649,107.885,108.549,3370.6646911226,0
+SLVO.US,D,20150226,000000,109.122,109.708,108.366,108.443,2287.4532569096,0
+SLVO.US,D,20150227,000000,108.782,109.298,108.443,108.752,1816.7209532686,0
+SLVO.US,D,20150302,000000,108.649,108.752,107.507,107.507,5327.4983502231,0
+SLVO.US,D,20150303,000000,107.432,108.103,106.498,106.703,3170.6166404711,0
+SLVO.US,D,20150304,000000,106.313,107.263,105.836,106.599,1814.6124099151,0
+SLVO.US,D,20150305,000000,106.885,107.337,106.404,106.599,2882.5896184,0
+SLVO.US,D,20150306,000000,105.565,105.565,103.88,104.067,9918.008084857,0
+SLVO.US,D,20150309,000000,105.379,105.379,103.596,103.789,3116.8487849601,0
+SLVO.US,D,20150310,000000,103.696,103.88,102.944,103.029,3032.1907693221,0
+SLVO.US,D,20150311,000000,103.029,103.962,100.675,102,6896.7290273891,0
+SLVO.US,D,20150312,000000,102,102.763,102,102.374,1783.0896867822,0
+SLVO.US,D,20150313,000000,102.172,103.029,101.816,102.581,1686.729255533,0
+SLVO.US,D,20150316,000000,101.606,103.962,101.178,102.944,4163.3715648243,0
+SLVO.US,D,20150317,000000,101.352,103.029,101.352,102.172,3928.9542575128,0
+SLVO.US,D,20150318,000000,102.019,105.246,101.623,104.977,6480.2390015137,0
+SLVO.US,D,20150319,000000,105.151,106.007,104.305,105.557,769.03847455999,0
+SLVO.US,D,20150320,000000,107.172,109.431,106.961,108.677,6721.4036475559,0
+SLVO.US,D,20150323,000000,109.905,110.474,109.238,110.171,2012.4464900457,0
+SLVO.US,D,20150324,000000,110.474,110.474,109.238,109.905,1854.780160797,0
+SLVO.US,D,20150325,000000,110.08,110.474,110.08,110.171,1127.2799902985,0
+SLVO.US,D,20150326,000000,110.019,110.947,110.019,110.08,1696.3231277909,0
+SLVO.US,D,20150327,000000,110.581,110.581,109.819,110.171,1885.986602427,0
+SLVO.US,D,20150330,000000,110.019,110.019,108.881,109.34,1854.780160797,0
+SLVO.US,D,20150331,000000,109.238,109.905,108.56,109.047,1390.9533366382,0
+SLVO.US,D,20150401,000000,109.819,110.77,109.819,110.68,948.21194601308,0
+SLVO.US,D,20150402,000000,109.431,109.819,109.133,109.819,874.78192373178,0
+SLVO.US,D,20150406,000000,112.189,112.189,111.04,111.04,3529.7542871349,0
+SLVO.US,D,20150407,000000,110.019,110.77,110.019,110.77,499.93562908539,0
+SLVO.US,D,20150408,000000,111.294,111.294,108.374,108.762,4646.702415002,0
+SLVO.US,D,20150409,000000,108.881,108.881,106.587,106.961,2485.8144728785,0
+SLVO.US,D,20150410,000000,108.113,109.34,108.113,108.677,1211.9380059365,0
+SLVO.US,D,20150413,000000,107.432,107.81,107.432,107.507,2518.2333269366,0
+SLVO.US,D,20150414,000000,106.961,107.699,106.872,106.961,2191.4091071634,0
+SLVO.US,D,20150415,000000,107.063,108.02,106.974,107.81,2245.3351034261,0
+SLVO.US,D,20150416,000000,108.202,108.202,106.872,107.432,1116.7372735316,0
+SLVO.US,D,20150417,000000,108.113,108.113,106.961,107.337,884.90293182798,0
+SLVO.US,D,20150420,000000,107.034,107.984,104.928,105.452,9750.168033929,0
+SLVO.US,D,20150421,000000,105.204,106.016,105.204,105.501,2285.133859221,0
+SLVO.US,D,20150422,000000,105.204,105.285,103.868,104.418,3132.0830106881,0
+SLVO.US,D,20150423,000000,104.43,105.204,103.949,104.928,838.04055579918,0
+SLVO.US,D,20150424,000000,104.533,104.533,103.203,104.061,2943.2629533934,0
+SLVO.US,D,20150427,000000,105.204,108.366,105.204,108.186,6075.556818417,0
+SLVO.US,D,20150428,000000,108.186,109.993,108.186,109.506,3267.767775478,0
+SLVO.US,D,20150429,000000,109.506,110.068,109.2,109.399,2482.9152257676,0
+SLVO.US,D,20150430,000000,108.74,108.839,104.815,106.164,6976.2738253955,0
+SLVO.US,D,20150501,000000,106.358,106.729,105.501,106.551,1215.1535345504,0
+SLVO.US,D,20150504,000000,108.086,109.718,108.086,108.086,2199.5797126577,0
+SLVO.US,D,20150505,000000,108.262,110.068,108.262,108.64,3278.5213465802,0
+SLVO.US,D,20150506,000000,110.355,110.355,108.532,108.938,1302.3945157964,0
+SLVO.US,D,20150507,000000,107.572,108.74,107.393,107.393,530.08779903865,0
+SLVO.US,D,20150508,000000,108.74,108.839,108.532,108.839,283.07194519069,0
+SLVO.US,D,20150511,000000,108.839,109.031,107.216,107.312,3446.2032567574,0
+SLVO.US,D,20150512,000000,107.865,109.008,107.865,108.64,1899.3231391371,0
+SLVO.US,D,20150513,000000,110.67,112.178,110.67,111.7,8735.8532537874,0
+SLVO.US,D,20150514,000000,112.618,113.521,112.618,112.842,5132.6162307873,0
+SLVO.US,D,20150515,000000,113.521,113.608,112.557,113.521,1374.4012713142,0
+SLVO.US,D,20150518,000000,113.094,114.441,113.094,114.056,2790.1827059384,0
+SLVO.US,D,20150519,000000,113.498,113.584,111.458,111.763,1074.6718336318,0
+SLVO.US,D,20150520,000000,111.661,112.437,111.661,111.763,834.61417284998,0
+SLVO.US,D,20150521,000000,112.592,112.592,112.143,112.143,302.25968970642,0
+SLVO.US,D,20150522,000000,112.358,112.437,111.935,112.036,1784.2493856266,0
+SLVO.US,D,20150526,000000,111.076,111.264,110.312,110.312,1519.4690540264,0
+SLVO.US,D,20150527,000000,110.205,110.7,109.451,110.205,479.90446722832,0
+SLVO.US,D,20150528,000000,109.784,110.619,109.451,110.04,1061.546151257,0
+SLVO.US,D,20150529,000000,110.799,110.799,110.312,110.312,1210.2511712539,0
+SLVO.US,D,20150601,000000,112.036,112.592,110.205,110.205,1095.6518399978,0
+SLVO.US,D,20150602,000000,110.319,111.157,110.319,110.789,785.11611762945,0
+SLVO.US,D,20150603,000000,110.103,110.103,109.057,109.451,2702.0455937672,0
+SLVO.US,D,20150604,000000,108.123,108.123,107.263,107.263,1575.345452891,0
+SLVO.US,D,20150605,000000,106.208,107.337,105.995,106.587,7271.9970307063,0
+SLVO.US,D,20150608,000000,106.486,106.769,105.632,106.69,1085.2672639825,0
+SLVO.US,D,20150609,000000,106.587,106.769,106.208,106.383,1656.0499497413,0
+SLVO.US,D,20150610,000000,106.872,107.432,105.442,105.995,1008.094577249,0
+SLVO.US,D,20150611,000000,106.486,106.69,105.632,106.299,1190.2727229807,0
+SLVO.US,D,20150612,000000,106.208,106.208,105.442,105.632,1116.5264191963,0
+SLVO.US,D,20150615,000000,105.632,107.822,105.632,107.172,1095.6518399978,0
+SLVO.US,D,20150616,000000,106.299,106.486,105.545,106.383,1178.99201604,0
+SLVO.US,D,20150617,000000,106.383,106.872,105.995,106.587,1648.3010529177,0
+SLVO.US,D,20150618,000000,108.687,108.687,106.669,106.669,310.06130011391,0
+SLVO.US,D,20150619,000000,107.802,107.903,106.358,107.418,1147.9964287455,0
+SLVO.US,D,20150622,000000,107.337,107.418,107.244,107.418,238.10725817996,0
+SLVO.US,D,20150623,000000,106.358,107.244,105.191,105.501,3272.7755659422,0
+SLVO.US,D,20150624,000000,106.177,106.358,105.396,106.063,1572.3934921962,0
+SLVO.US,D,20150625,000000,105.878,106.358,105.396,106.358,641.26074734542,0
+SLVO.US,D,20150626,000000,105.396,105.963,105.017,105.396,30147.689298647,0
+SLVO.US,D,20150629,000000,106.273,106.273,104.611,105.017,1613.2465196677,0
+SLVO.US,D,20150630,000000,104.519,105.501,103.425,105.501,3357.4335815802,0
+SLVO.US,D,20150701,000000,104.718,105.017,103.55,103.55,1168.7128671923,0
+SLVO.US,D,20150702,000000,103.759,104.519,103.759,104.221,537.88940944618,0
+SLVO.US,D,20150706,000000,104.221,105.501,104.221,104.519,1034.0823740794,0
+SLVO.US,D,20150707,000000,104.418,104.418,98.2222,100.644,7839.5114742671,0
+SLVO.US,D,20150708,000000,100.38,102.11,100.18,100.644,1975.2834134425,0
+SLVO.US,D,20150709,000000,101.915,102.702,101.816,102.702,1355.0026724631,0
+SLVO.US,D,20150710,000000,102.291,103.928,102.291,103.455,651.27632827391,0
+SLVO.US,D,20150713,000000,102.596,104.148,102.291,103.856,786.27581647384,0
+SLVO.US,D,20150714,000000,102.987,103.169,102.182,103.169,1274.0873212773,0
+SLVO.US,D,20150715,000000,101.142,101.142,100.287,100.541,2235.8993719197,0
+SLVO.US,D,20150716,000000,100.754,100.754,100.075,100.287,1737.5451503493,0
+SLVO.US,D,20150717,000000,99.5885,100.38,99.1037,99.6833,930.6056090124,0
+SLVO.US,D,20150720,000000,99.0158,99.8895,98.1274,98.3375,3974.6042211134,0
+SLVO.US,D,20150721,000000,98.919,99.9902,98.2222,99.0158,1304.5557727336,0
+SLVO.US,D,20150722,000000,98.3375,99.3177,98.1274,99.1135,2752.387066329,0
+SLVO.US,D,20150723,000000,98.6385,98.8154,97.4662,97.7677,3697.4889108959,0
+SLVO.US,D,20150724,000000,97.3654,98.3375,96.184,98.3375,1787.0432055699,0
+SLVO.US,D,20150727,000000,98.5349,98.6385,97.658,97.7677,636.67466555179,0
+SLVO.US,D,20150728,000000,98.919,98.919,98.1274,98.919,595.50535657717,0
+SLVO.US,D,20150729,000000,98.7186,99.8895,98.7186,99.5152,349.01663856752,0
+SLVO.US,D,20150730,000000,99.22,99.5982,98.7186,98.7186,985.90215845468,0
+SLVO.US,D,20150731,000000,99.1135,99.7898,98.4323,98.8154,872.93694829758,0
+SLVO.US,D,20150803,000000,98.3375,98.6678,96.9731,97.3577,1254.161586588,0
+SLVO.US,D,20150804,000000,97.8615,98.6385,97.3654,97.3654,154.13451913177,0
+SLVO.US,D,20150805,000000,98.4323,98.4323,97.5709,97.658,1427.641990987,0
+SLVO.US,D,20150806,000000,97.8615,98.4,97.7677,98.2222,3886.2035410231,0
+SLVO.US,D,20150807,000000,98.2222,100.562,98.2222,98.8154,1540.6599147278,0
+SLVO.US,D,20150810,000000,99.22,103.112,99.22,101.946,1222.2698683681,0
+SLVO.US,D,20150811,000000,102.142,103.019,101.744,102.203,412.74736142331,0
+SLVO.US,D,20150812,000000,102.328,104.364,102.328,103.307,1047.3661972055,0
+SLVO.US,D,20150813,000000,103.216,103.499,103.112,103.499,626.3428031203,0
+SLVO.US,D,20150814,000000,102.636,103.805,101.839,102.418,277.16802380125,0
+SLVO.US,D,20150817,000000,102.731,103.499,102.142,102.918,605.62636467337,0
+SLVO.US,D,20150818,000000,101.976,101.976,99.6217,100.71,1517.8349329276,0
+SLVO.US,D,20150819,000000,101.106,102.987,101.106,102.273,366.83382990355,0
+SLVO.US,D,20150820,000000,103.66,104.163,102.987,103.364,835.24673585598,0
+SLVO.US,D,20150821,000000,103.856,103.856,101.791,102.364,7895.2297323803,0
+SLVO.US,D,20150824,000000,98.7313,101.301,97.4778,99.2493,4446.2326556797,0
+SLVO.US,D,20150825,000000,99.7312,99.7312,98.2437,98.7313,1028.8110156959,0
+SLVO.US,D,20150826,000000,96.5957,96.5957,94.7195,95.5105,6734.0021940923,0
+SLVO.US,D,20150827,000000,95.0209,98.1528,95.0209,97.6735,2068.0593209909,0
+SLVO.US,D,20150828,000000,98.66,98.7313,98.1528,98.1528,377.37654667044,0
+SLVO.US,D,20150831,000000,98.1528,98.66,97.381,97.9495,244.64374257543,0
+SLVO.US,D,20150901,000000,98.0501,98.7313,98.0501,98.7313,275.27033478321,0
+SLVO.US,D,20150902,000000,99.8221,100.128,98.0501,99.3461,590.65570686437,0
+SLVO.US,D,20150903,000000,99.6217,99.6217,98.1528,99.3461,60.989616496395,0
+SLVO.US,D,20150904,000000,98.9405,98.9405,98.4548,98.8379,51.079462735527,0
+SLVO.US,D,20150908,000000,98.8379,100.334,98.5632,99.2493,1191.6959897441,0
+SLVO.US,D,20150909,000000,99.4458,99.4458,98.1528,99.4458,509.31864700792,0
+SLVO.US,D,20150910,000000,99.3461,99.5982,98.6522,98.8379,539.04910829051,0
+SLVO.US,D,20150911,000000,98.1528,98.4548,97.1707,98.4548,356.34382672051,0
+SLVO.US,D,20150914,000000,97.6735,97.7794,96.8917,97.5747,1303.9232097276,0
+SLVO.US,D,20150915,000000,97.5747,97.8615,97.381,97.8615,743.94680865479,0
+SLVO.US,D,20150916,000000,99.4458,100.422,99.4458,100.128,3178.6291052141,0
+SLVO.US,D,20150917,000000,100.493,102.475,99.9628,102.088,1026.860613094,0
+SLVO.US,D,20150918,000000,103.949,103.949,99.1966,101.88,1017.2667408361,0
+SLVO.US,D,20150921,000000,101.277,102.357,101.277,102.357,432.98937761572,0
+SLVO.US,D,20150922,000000,100.185,100.576,100.185,100.185,241.42821396152,0
+SLVO.US,D,20150923,000000,101.083,101.083,99.78,99.78,272.00209258547,0
+SLVO.US,D,20150924,000000,101.579,101.853,101.368,101.38,246.75228592879,0
+SLVO.US,D,20150925,000000,102.459,102.459,101.773,102.357,392.71619956624,0
+SLVO.US,D,20150928,000000,100.085,100.085,98.8457,99.8758,2527.7744856107,0
+SLVO.US,D,20150929,000000,99.2992,100.185,98.9923,99.9765,201.41860383122,0
+SLVO.US,D,20150930,000000,98.8897,100.4,98.4,98.6854,2165.4213103331,0
+SLVO.US,D,20151001,000000,99.5885,99.5885,98.7812,98.8897,916.32022779326,0
+SLVO.US,D,20151002,000000,99.78,103.66,99.78,103.66,3645.7768851544,0
+SLVO.US,D,20151005,000000,103.949,104.751,103.949,104.061,1381.7284594671,0
+SLVO.US,D,20151006,000000,105.347,106.349,105.138,106.036,725.39162714507,0
+SLVO.US,D,20151007,000000,106.551,106.551,105.926,106.036,1137.8227070654,0
+SLVO.US,D,20151008,000000,104.652,105.851,104.652,105.236,775.68038612312,0
+SLVO.US,D,20151009,000000,106.138,106.349,105.739,105.926,2527.8799127783,0
+SLVO.US,D,20151012,000000,107.044,107.153,105.851,106.337,373.84473655352,0
+SLVO.US,D,20151013,000000,107.153,107.153,105.236,106.94,836.09015319732,0
+SLVO.US,D,20151014,000000,106.442,107.507,106.442,107.337,946.68325208187,0
+SLVO.US,D,20151015,000000,107.619,107.619,106.94,107.044,1752.621235326,0
+SLVO.US,D,20151016,000000,107.153,107.619,106.654,107.418,1299.2317007664,0
+SLVO.US,D,20151019,000000,107.547,107.547,105.747,107.063,587.28203749901,0
+SLVO.US,D,20151020,000000,106.743,106.743,106.053,106.053,109.32797287254,0
+SLVO.US,D,20151021,000000,106.358,106.358,105.236,106.153,338.57934896831,0
+SLVO.US,D,20151022,000000,106.454,106.743,106.248,106.743,866.34775031827,0
+SLVO.US,D,20151023,000000,106.669,106.669,105.747,106.454,657.23296324723,0
+SLVO.US,D,20151026,000000,107.263,107.263,106.045,106.248,487.86421838732,0
+SLVO.US,D,20151027,000000,106.153,107.648,106.153,107.172,1214.8899666313,0
+SLVO.US,D,20151028,000000,107.648,109.368,106.961,107.172,2339.8505592411,0
+SLVO.US,D,20151029,000000,106.743,106.851,104.64,105.939,1025.5954870819,0
+SLVO.US,D,20151030,000000,104.64,105.747,104.533,104.533,736.93590200483,0
+SLVO.US,D,20151102,000000,105.347,105.557,103.942,104.163,30860.007957002,0
+SLVO.US,D,20151103,000000,104.533,104.533,103.256,103.637,1841.9707599252,0
+SLVO.US,D,20151104,000000,104.43,105.236,103.043,104.51,4506.5369955862,0
+SLVO.US,D,20151105,000000,102.647,102.647,101.534,101.828,1672.9710101521,0
+SLVO.US,D,20151106,000000,101.328,101.431,100.232,100.334,2121.2473270799,0
+SLVO.US,D,20151109,000000,100.128,100.128,98.7186,99.5269,5239.2030973004,0
+SLVO.US,D,20151110,000000,99.2317,99.2317,97.9231,98.6141,2758.132846967,0
+SLVO.US,D,20151111,000000,98.4108,98.4108,97.3161,97.3161,2320.0302517195,0
+SLVO.US,D,20151112,000000,97.4168,99.9188,97.3161,99.9188,1304.6084863175,0
+SLVO.US,D,20151113,000000,98.6141,99.6217,96.914,97.2124,2021.5132264652,0
+SLVO.US,D,20151116,000000,97.6048,100.232,96.4097,97.7151,1563.4321829443,0
+SLVO.US,D,20151117,000000,97.8136,97.8136,96.4097,97.3161,2877.6345415196,0
+SLVO.US,D,20151118,000000,97.8342,97.9329,95.8955,96.5103,2073.2779657905,0
+SLVO.US,D,20151119,000000,96.6071,98.0296,96.6071,97.1136,2210.8604195984,0
+SLVO.US,D,20151120,000000,96.8136,96.8136,96.0947,96.0947,1457.7414473564,0
+SLVO.US,D,20151123,000000,96.4058,96.8136,95.8955,96.3034,616.48536294327,0
+SLVO.US,D,20151124,000000,96.7112,97.4168,96.3034,96.3034,956.11898358825,0
+SLVO.US,D,20151125,000000,96.7112,96.7112,95.8955,96.4058,850.95538383862,0
+SLVO.US,D,20151127,000000,96.4058,96.9179,96.0947,96.5103,1095.5991264141,0
+SLVO.US,D,20151130,000000,96.5103,96.8136,95.7893,96.1991,2259.4623438937,0
+SLVO.US,D,20151201,000000,96.0947,96.6391,96.0947,96.6391,975.67572319082,0
+SLVO.US,D,20151202,000000,96.7112,96.7112,95.2828,95.7949,1589.9471156131,0
+SLVO.US,D,20151203,000000,96.6071,96.6071,95.279,96.2921,3440.7737576224,0
+SLVO.US,D,20151204,000000,97.3238,99.6686,97.3238,99.1584,2396.4122346955,0
+SLVO.US,D,20151207,000000,97.6261,98.2329,96.9179,96.9179,1545.720418776,0
+SLVO.US,D,20151208,000000,96.9179,97.2221,96.3072,96.9179,34092.141349808,0
+SLVO.US,D,20151209,000000,97.535,98.446,96.1991,96.5103,723.96836038157,0
+SLVO.US,D,20151210,000000,97.3238,97.3238,96.4058,96.4058,714.74348321053,0
+SLVO.US,D,20151211,000000,95.0703,95.7893,94.5619,95.0703,1956.4119504297,0
+SLVO.US,D,20151214,000000,94.5619,94.6683,93.2873,93.5849,866.18960956674,0
+SLVO.US,D,20151215,000000,94.1541,94.5619,93.6457,94.0555,870.61755060885,0
+SLVO.US,D,20151216,000000,96.3034,97.3238,95.3891,96.5103,2347.5467424809,0
+SLVO.US,D,20151217,000000,95.279,95.279,93.5433,94.2488,3981.1934190926,0
+SLVO.US,D,20151218,000000,94.6852,96.6355,94.6852,96.6355,1274.4036027803,0
+SLVO.US,D,20151221,000000,97.9808,97.9808,96.6355,97.4604,768.14234363477,0
+SLVO.US,D,20151222,000000,96.4304,97.6619,96.4304,97.4604,511.26904960978,0
+SLVO.US,D,20151223,000000,97.5689,98.0677,96.8422,97.8723,865.82061447992,0
+SLVO.US,D,20151224,000000,98.0677,98.1811,97.8723,98.058,704.78061586585,0
+SLVO.US,D,20151228,000000,98.4831,98.4831,94.6852,95.0876,4229.4743989526,0
+SLVO.US,D,20151229,000000,95.8312,96.0152,95.1918,95.281,1392.3766034018,0
+SLVO.US,D,20151230,000000,94.8446,94.8921,94.3837,94.5809,2149.0273857606,0
+SLVO.US,D,20151231,000000,94.3779,96.0152,94.3779,96.0152,649.80034792658,0
+SLVO.US,D,20160104,000000,96.5387,96.8422,94.6036,94.6036,1756.1530454429,0
+SLVO.US,D,20160105,000000,94.6852,95.9108,94.6852,95.7932,358.87407874455,0
+SLVO.US,D,20160106,000000,96.1231,96.2541,95.298,95.9108,2394.6199728451,0
+SLVO.US,D,20160107,000000,96.1212,98.1811,95.9583,97.6619,9835.9857484112,0
+SLVO.US,D,20160108,000000,96.7377,96.7377,95.1083,95.6072,1342.5095530943,0
+SLVO.US,D,20160111,000000,96.2125,96.7377,95.0382,96.7377,1099.4999316178,0
+SLVO.US,D,20160112,000000,95.6072,95.6072,94.5809,94.5809,453.02053947279,0
+SLVO.US,D,20160113,000000,95.6072,96.8422,95.1918,96.5558,2561.9856015192,0
+SLVO.US,D,20160114,000000,95.7115,95.7115,94.3779,95.1918,1118.529535382,0
+SLVO.US,D,20160115,000000,95.924,95.924,94.8731,95.2013,456.39420883819,0
+SLVO.US,D,20160119,000000,95.3055,96.5501,95.3055,96.1326,1618.9395867219,0
+SLVO.US,D,20160120,000000,96.8536,96.8536,96.0265,96.4438,2453.7119003234,0
+SLVO.US,D,20160121,000000,95.4155,96.37,95.298,96.37,1214.5209715445,0
+SLVO.US,D,20160122,000000,96.4438,97.3713,96.1326,96.1326,404.41861517748,0
+SLVO.US,D,20160125,000000,97.2676,97.2676,96.4704,97.1649,472.57727907534,0
+SLVO.US,D,20160126,000000,97.2676,98.7089,97.2676,98.7089,1229.8606244402,0
+SLVO.US,D,20160127,000000,98.7069,98.7069,97.9944,98.5036,261.72294373777,0
+SLVO.US,D,20160128,000000,97.4759,98.2994,96.4438,96.9538,705.51860603955,0
+SLVO.US,D,20160129,000000,97.6502,97.7833,97.1649,97.2676,697.9805635512,0
+SLVO.US,D,20160201,000000,97.6793,98.3375,97.6793,98.3375,555.17946494385,0
+SLVO.US,D,20160202,000000,98.2994,98.2994,97.3751,97.3751,214.59699978982,0
+SLVO.US,D,20160203,000000,98.2007,99.8895,98.2007,99.5816,1447.989434347,0
+SLVO.US,D,20160204,000000,99.9491,100.455,99.8514,100.265,825.38929567895,0
+SLVO.US,D,20160205,000000,98.8154,99.9491,98.8154,99.9491,2124.8318507805,0
+SLVO.US,D,20160208,000000,100.527,101.083,100.065,100.974,569.41213257911,0
+SLVO.US,D,20160209,000000,101.287,101.39,100.562,100.666,1434.28390255,0
+SLVO.US,D,20160210,000000,100.882,100.882,100.232,100.772,1808.3922070227,0
+SLVO.US,D,20160211,000000,101.083,102.636,101.083,101.39,2268.7926482323,0
+SLVO.US,D,20160212,000000,100.882,102.418,100.882,101.816,1390.8479094705,0
+SLVO.US,D,20160216,000000,103.152,103.152,100.052,100.265,1975.1252726909,0
+SLVO.US,D,20160217,000000,100.156,100.882,100.156,100.882,218.49780499356,0
+SLVO.US,D,20160218,000000,101.287,102.007,100.616,101.493,1869.6453914383,0
+SLVO.US,D,20160219,000000,100.868,101.507,99.826,100.45,736.30333899884,0
+SLVO.US,D,20160222,000000,99.3011,100.45,99.092,100.239,471.73386173399,0
+SLVO.US,D,20160223,000000,100.656,100.656,99.9227,100.45,1626.3722020426,0
+SLVO.US,D,20160224,000000,101.178,101.816,99.9765,100.023,1224.1148438023,0
+SLVO.US,D,20160225,000000,100.342,100.342,99.8221,99.8221,370.62920793962,0
+SLVO.US,D,20160226,000000,100.239,100.239,97.5234,97.8078,983.89904226894,0
+SLVO.US,D,20160229,000000,98.2534,99.3011,98.1987,99.0373,864.13377979724,0
+SLVO.US,D,20160301,000000,99.6119,99.6119,97.9387,98.7753,386.54871025761,0
+SLVO.US,D,20160302,000000,98.2534,99.5034,98.2534,99.4096,133.89250293937,0
+SLVO.US,D,20160303,000000,99.8221,100.342,99.8221,100.342,771.83229450319,0
+SLVO.US,D,20160304,000000,101.178,103.518,101.178,102.182,2050.2948432387,0
+SLVO.US,D,20160307,000000,102.336,103.181,102.336,103.063,408.53027471656,0
+SLVO.US,D,20160308,000000,103.47,103.47,101.756,101.915,1232.0745949614,0
+SLVO.US,D,20160309,000000,101.39,101.915,100.549,101.368,810.3132107023,0
+SLVO.US,D,20160310,000000,102.647,103.279,102.374,102.755,1999.1099533356,0
+SLVO.US,D,20160311,000000,102.955,103.279,102.229,102.425,1033.6606654086,0
+SLVO.US,D,20160314,000000,103.169,104.129,101.782,101.782,1059.9120301581,0
+SLVO.US,D,20160315,000000,101.39,101.606,101.073,101.287,373.47574146668,0
+SLVO.US,D,20160316,000000,101.368,103.575,100.868,103.316,1331.4397004891,0
+SLVO.US,D,20160317,000000,103.47,105.466,103.47,104.557,1683.4082997514,0
+SLVO.US,D,20160318,000000,104.916,104.916,103.74,104.067,1169.6617117014,0
+SLVO.US,D,20160321,000000,103.419,104.501,103.419,104.391,1130.3900917448,0
+SLVO.US,D,20160322,000000,104.666,104.764,104.377,104.557,903.45811333769,0
+SLVO.US,D,20160323,000000,102.896,102.896,101.206,101.206,2257.8809363786,0
+SLVO.US,D,20160324,000000,101.902,101.94,101.092,101.206,2456.5057202666,0
+SLVO.US,D,20160328,000000,102.896,102.896,100.776,101.206,1996.0525654733,0
+SLVO.US,D,20160329,000000,102.154,102.154,100.363,102.154,1453.0499383951,0
+SLVO.US,D,20160330,000000,102.049,102.418,101.092,101.217,989.9611044099,0
+SLVO.US,D,20160331,000000,102.896,102.896,102.264,102.264,1223.0078585417,0
+SLVO.US,D,20160401,000000,100.453,100.774,98.9767,100.558,2994.1315617936,0
+SLVO.US,D,20160404,000000,100.888,100.888,99.9051,100.029,719.75127367481,0
+SLVO.US,D,20160405,000000,100.888,101.311,100.625,101.092,650.80190601945,0
+SLVO.US,D,20160406,000000,100.982,101.519,99.9227,100.888,1313.8860770723,0
+SLVO.US,D,20160407,000000,100.774,102.154,100.774,101.495,3861.8498652916,0
+SLVO.US,D,20160408,000000,101.946,102.475,101.313,102.475,404.89303743198,0
+SLVO.US,D,20160411,000000,104.588,105.347,101.348,105.03,2876.2639883399,0
+SLVO.US,D,20160412,000000,105.666,106.2,105.071,106.2,913.94811652072,0
+SLVO.US,D,20160413,000000,106.931,106.931,105.768,106.075,1897.8471587898,0
+SLVO.US,D,20160414,000000,106.2,106.2,105.347,105.575,1264.0190267649,0
+SLVO.US,D,20160415,000000,105.666,106.729,105.666,106.299,1673.2345780714,0
+SLVO.US,D,20160418,000000,106.519,106.587,105.982,106.138,448.5925984307,0
+SLVO.US,D,20160419,000000,108.337,108.762,107.38,107.584,4602.1067230779,0
+SLVO.US,D,20160420,000000,108.123,108.881,108.086,108.435,1858.9445339199,0
+SLVO.US,D,20160421,000000,108.762,108.762,107.572,107.911,800.35034335763,0
+SLVO.US,D,20160422,000000,108.028,108.226,107.69,108.028,1203.3984053555,0
+SLVO.US,D,20160425,000000,108.549,108.549,108.123,108.337,1089.1680691862,0
+SLVO.US,D,20160426,000000,108.337,108.762,108.337,108.435,1095.7045535817,0
+SLVO.US,D,20160427,000000,108.321,109.095,108.123,108.665,831.50407140374,0
+SLVO.US,D,20160428,000000,109.238,109.399,109.2,109.2,199.04649255867,0
+SLVO.US,D,20160429,000000,109.954,109.954,109.298,109.841,2986.3826649699,0
+SLVO.US,D,20160502,000000,109.273,109.736,108.665,109.2,2813.1131149064,0
+SLVO.US,D,20160503,000000,109.2,109.841,108.986,109.841,8198.1219850927,0
+SLVO.US,D,20160504,000000,109.506,109.736,109.2,109.736,804.83099798351,0
+SLVO.US,D,20160505,000000,110.049,110.049,109.095,109.627,1097.7603833512,0
+SLVO.US,D,20160506,000000,109.298,109.627,109.298,109.627,896.28906593622,0
+SLVO.US,D,20160509,000000,108.986,109.627,108.986,109.506,662.50432163068,0
+SLVO.US,D,20160510,000000,109.627,109.627,109.133,109.325,620.12260022781,0
+SLVO.US,D,20160511,000000,109.627,110.049,109.399,109.399,1369.9733302721,0
+SLVO.US,D,20160512,000000,109.399,109.627,109.095,109.095,989.17040065239,0
+SLVO.US,D,20160513,000000,109.2,109.399,108.762,109.298,1619.9411448147,0
+SLVO.US,D,20160516,000000,109.627,110.36,109.451,109.841,3719.1541938519,0
+SLVO.US,D,20160517,000000,110.049,110.256,109.506,110.148,1293.1696386254,0
+SLVO.US,D,20160518,000000,109.522,111.04,107.47,108.213,2473.8484893482,0
+SLVO.US,D,20160519,000000,107.47,107.47,105.191,106.177,1251.3677666447,0
+SLVO.US,D,20160520,000000,106.273,106.273,105.466,105.948,796.97667399221,0
+SLVO.US,D,20160523,000000,105.726,106.053,105.191,105.726,3304.8254249135,0
+SLVO.US,D,20160524,000000,105.509,105.622,104.652,104.652,2498.8347280856,0
+SLVO.US,D,20160525,000000,105.403,105.509,104.546,105.191,1932.9544056233,0
+SLVO.US,D,20160526,000000,106.599,106.599,104.751,105.299,9414.2770777359,0
+SLVO.US,D,20160527,000000,104.751,104.751,104.104,104.43,2325.3543236866,0
+SLVO.US,D,20160531,000000,104.652,104.652,102.809,103.237,3614.8340114436,0
+SLVO.US,D,20160601,000000,102.696,103.561,102.585,103.455,4070.5429436919,0
+SLVO.US,D,20160602,000000,102.696,103.779,102.696,103.561,2320.0829653032,0
+SLVO.US,D,20160603,000000,104.868,106.177,104.868,106.177,2242.3831427313,0
+SLVO.US,D,20160606,000000,106.599,106.599,105.726,105.948,1064.2345440325,0
+SLVO.US,D,20160607,000000,105.509,106.177,105.509,105.948,1475.5586386923,0
+SLVO.US,D,20160608,000000,108.321,109.854,108.321,109.579,6518.7726312962,0
+SLVO.US,D,20160609,000000,110.065,111.04,109.954,111.04,2506.3727705738,0
+SLVO.US,D,20160610,000000,111.142,111.252,110.068,111.04,2011.2867912013,0
+SLVO.US,D,20160613,000000,111.582,111.582,111.04,111.582,953.85229948334,0
+SLVO.US,D,20160614,000000,111.7,111.7,110.712,111.04,4884.2825373435,0
+SLVO.US,D,20160615,000000,111.04,111.821,111.04,111.7,2716.3309749863,0
+SLVO.US,D,20160616,000000,111.821,112.879,110.171,110.508,2538.0536344585,0
+SLVO.US,D,20160617,000000,111.264,111.914,110.879,111.903,1105.9309888457,0
+SLVO.US,D,20160620,000000,111.051,112.462,111.051,112.254,838.72583238904,0
+SLVO.US,D,20160621,000000,111.273,111.609,110.823,111.157,2689.2889064793,0
+SLVO.US,D,20160622,000000,111.169,111.446,110.935,111.433,366.25398048137,0
+SLVO.US,D,20160623,000000,112.028,112.028,111.294,111.715,433.14751836722,0
+SLVO.US,D,20160624,000000,114.109,114.109,112.908,113.46,6434.9053194161,0
+SLVO.US,D,20160627,000000,114.109,114.109,113.024,113.608,1831.9024654129,0
+SLVO.US,D,20160628,000000,113.13,114.109,113.13,113.988,2629.1954209081,0
+SLVO.US,D,20160629,000000,114.014,115.981,114.014,115.207,1868.1694110909,0
+SLVO.US,D,20160630,000000,116.319,116.749,115.765,116.726,3161.0227682132,0
+SLVO.US,D,20160701,000000,117.415,117.518,116.199,117.076,3896.5354034545,0
+SLVO.US,D,20160705,000000,117.076,117.076,116.199,116.969,2443.6963193948,0
+SLVO.US,D,20160706,000000,117.076,117.076,116.539,116.969,3467.4995446264,0
+SLVO.US,D,20160707,000000,116.877,116.877,115.776,116.199,2803.3611018969,0
+SLVO.US,D,20160708,000000,116.319,118.015,116.319,117.302,2425.9845552265,0
+SLVO.US,D,20160711,000000,117.415,118.643,117.415,118.302,5530.551075153,0
+SLVO.US,D,20160712,000000,118.819,118.819,117.415,117.533,5122.231654772,0
+SLVO.US,D,20160713,000000,119.719,119.719,117.892,118.517,4471.5351759201,0
+SLVO.US,D,20160714,000000,118.396,118.643,117.579,118.517,3875.8189650077,0
+SLVO.US,D,20160715,000000,119.153,119.153,117.645,118.209,5008.897449528,0
+SLVO.US,D,20160718,000000,119.489,119.489,116.471,118.154,2464.9398936801,0
+SLVO.US,D,20160719,000000,117.459,117.902,116.915,117.902,1593.3207849784,0
+SLVO.US,D,20160720,000000,116.712,116.712,114.804,114.908,5580.8398341315,0
+SLVO.US,D,20160721,000000,115.699,116.801,114.908,116.788,1619.0450138895,0
+SLVO.US,D,20160722,000000,115.699,116.915,115.522,116.36,1958.0987851123,0
+SLVO.US,D,20160725,000000,116.471,116.471,114.715,115.352,3004.7269921443,0
+SLVO.US,D,20160726,000000,116.134,116.749,115.699,116.36,2535.8396639373,0
+SLVO.US,D,20160727,000000,116.915,119.489,116.915,119.44,2009.8635244378,0
+SLVO.US,D,20160728,000000,119.809,119.809,118.616,119.138,980.99979515809,0
+SLVO.US,D,20160729,000000,118.781,119.795,118.769,119.489,1893.1029362446,0
+SLVO.US,D,20160801,000000,120.039,120.588,119.809,120.164,2973.5205505143,0
+SLVO.US,D,20160802,000000,120.618,121.162,119.937,120.618,2495.8827673909,0
+SLVO.US,D,20160803,000000,121.162,121.162,119.937,120.406,2190.5129762383,0
+SLVO.US,D,20160804,000000,120.931,120.931,119.818,120.406,3512.3588044695,0
+SLVO.US,D,20160805,000000,118.902,118.902,117.459,117.789,6610.5996943364,0
+SLVO.US,D,20160808,000000,118.361,118.361,117.376,118.029,8380.6691259111,0
+SLVO.US,D,20160809,000000,118.902,118.902,117.805,118.606,3529.9124278864,0
+SLVO.US,D,20160810,000000,120.931,120.931,119.489,120.406,3563.4382672051,0
+SLVO.US,D,20160811,000000,120.501,120.501,119.025,119.254,5655.6931231763,0
+SLVO.US,D,20160812,000000,121.061,121.061,117.579,118.361,6768.2133100011,0
+SLVO.US,D,20160815,000000,119.809,119.937,118.264,118.69,4856.7133329981,0
+SLVO.US,D,20160816,000000,119.809,119.809,118.154,118.69,8321.1554897626,0
+SLVO.US,D,20160817,000000,119.937,119.937,116.801,117.926,12031.770083034,0
+SLVO.US,D,20160818,000000,120.857,120.857,117.991,118.539,8580.8226037304,0
+SLVO.US,D,20160819,000000,118.361,118.361,116.039,116.176,4996.9841795814,0
+SLVO.US,D,20160822,000000,115.73,115.73,113.305,113.498,7859.7007768756,0
+SLVO.US,D,20160823,000000,114.329,114.703,113.408,113.653,4040.2326329871,0
+SLVO.US,D,20160824,000000,112.955,113.18,111.7,111.821,5989.2119680965,0
+SLVO.US,D,20160825,000000,111.7,112.036,111.244,111.925,5032.7239894211,0
+SLVO.US,D,20160826,000000,112.265,114.441,111.796,112.493,3652.7877918044,0
+SLVO.US,D,20160829,000000,112.391,113.408,111.821,113.408,11662.985850527,0
+SLVO.US,D,20160830,000000,112.955,113.117,111.925,112.125,4394.8369114412,0
+SLVO.US,D,20160831,000000,112.609,112.858,112.115,112.391,2611.378229572,0
+SLVO.US,D,20160901,000000,112.73,113.879,112.265,113.879,2742.5823397359,0
+SLVO.US,D,20160902,000000,114.804,116.958,114.804,116.958,2379.2803199492,0
+SLVO.US,D,20160906,000000,116.958,120.624,116.958,119.785,14262.450810153,0
+SLVO.US,D,20160907,000000,119.757,119.757,118.448,118.69,2157.4615591741,0
+SLVO.US,D,20160908,000000,118.69,119.254,117.579,117.867,3596.8586793561,0
+SLVO.US,D,20160909,000000,117.533,117.533,115.124,115.251,4340.5419200917,0
+SLVO.US,D,20160912,000000,116.401,120.418,113.774,115.022,5840.4542345159,0
+SLVO.US,D,20160913,000000,115.481,115.481,113.774,114.079,3264.9739555347,0
+SLVO.US,D,20160914,000000,114.109,115.149,114.109,114.681,3744.245859757,0
+SLVO.US,D,20160915,000000,115.251,115.73,113.739,114.908,2305.7975840841,0
+SLVO.US,D,20160916,000000,114.004,114.54,113.305,114.329,4717.4440445077,0
+SLVO.US,D,20160919,000000,115.714,116.274,115.714,115.714,2627.0868775547,0
+SLVO.US,D,20160920,000000,115.714,116.637,115.352,116.274,2873.6283091482,0
+SLVO.US,D,20160921,000000,117.774,119.415,117.67,119.29,6145.8240256678,0
+SLVO.US,D,20160922,000000,118.015,120.039,118.015,119.052,4817.2308587061,0
+SLVO.US,D,20160923,000000,119.116,119.757,117.774,118.372,885.2719269148,0
+SLVO.US,D,20160926,000000,118.264,118.264,116.969,117.09,2938.0970221776,0
+SLVO.US,D,20160927,000000,116.862,116.862,115.01,115.739,5256.0714441272,0
+SLVO.US,D,20160928,000000,116.039,116.039,114.961,116.039,1782.4571237762,0
+SLVO.US,D,20160929,000000,116.039,116.039,115.352,115.714,3853.2575511266,0
+SLVO.US,D,20160930,000000,117.67,118.606,115.807,116.274,2602.3642067363,0
+SLVO.US,D,20161003,000000,115.714,115.714,113.739,114.305,6386.1452543693,0
+SLVO.US,D,20161004,000000,113.034,113.034,107.587,108.858,15377.132253915,0
+SLVO.US,D,20161005,000000,108.858,109.211,106.946,108.164,7662.6574005027,0
+SLVO.US,D,20161006,000000,106.768,106.768,104.341,105.501,11893.555066219,0
+SLVO.US,D,20161007,000000,106.661,106.905,104.341,106.542,4916.5959642339,0
+SLVO.US,D,20161010,000000,107.004,107.472,106.889,107.356,4048.3505248977,0
+SLVO.US,D,20161011,000000,107.356,107.356,106.198,106.422,4230.2651027101,0
+SLVO.US,D,20161012,000000,105.965,107.234,105.943,106.889,3817.4123141191,0
+SLVO.US,D,20161013,000000,107.587,107.587,106.073,106.661,4379.0755498747,0
+SLVO.US,D,20161014,000000,106.542,106.661,105.965,106.307,2702.4145888541,0
+SLVO.US,D,20161017,000000,106.307,106.307,105.843,106.307,5274.9429071404,0
+SLVO.US,D,20161018,000000,107.982,107.982,106.221,107.164,5753.7403891083,0
+SLVO.US,D,20161019,000000,107.388,107.634,106.694,107.164,2532.9404168264,0
+SLVO.US,D,20161020,000000,107.636,107.636,106.333,106.808,4522.4037843203,0
+SLVO.US,D,20161021,000000,106.925,106.925,106.221,106.456,2082.5028429617,0
+SLVO.US,D,20161024,000000,107.982,108.213,106.754,107.164,4388.5639949648,0
+SLVO.US,D,20161025,000000,108.095,108.213,107.388,107.936,3722.2115817143,0
+SLVO.US,D,20161026,000000,107.388,107.857,107.093,107.164,4559.5668609237,0
+SLVO.US,D,20161027,000000,107.164,107.388,107.044,107.365,1932.6381241204,0
+SLVO.US,D,20161028,000000,107.754,108.213,107.418,107.857,1524.1605629878,0
+SLVO.US,D,20161031,000000,108.327,108.443,107.802,108.376,3406.7207824654,0
+SLVO.US,D,20161101,000000,109.625,111.149,109.625,110.324,3955.1001950946,0
+SLVO.US,D,20161102,000000,111.058,112.002,110.929,111.095,3279.0484824185,0
+SLVO.US,D,20161103,000000,110.799,110.799,109.625,110.799,2585.8648549962,0
+SLVO.US,D,20161104,000000,110.935,110.991,110.326,110.736,2242.5939970667,0
+SLVO.US,D,20161107,000000,110.445,110.445,109.154,109.93,3738.6582198706,0
+SLVO.US,D,20161108,000000,110.093,112.092,110.093,110.655,3029.1333814596,0
+SLVO.US,D,20161109,000000,115.956,115.956,110.95,111.13,2592.9811888138,0
+SLVO.US,D,20161110,000000,111.383,112.675,111.273,111.617,1586.4680190799,0
+SLVO.US,D,20161111,000000,111.504,111.504,105.155,105.634,11201.847419144,0
+SLVO.US,D,20161114,000000,105.632,105.632,101.938,103.287,10259.855676023,0
+SLVO.US,D,20161115,000000,103.287,104.955,103.287,104.108,2996.9253817368,0
+SLVO.US,D,20161116,000000,104.221,104.221,103.201,103.77,2666.780206182,0
+SLVO.US,D,20161117,000000,103.771,104.295,101.704,101.995,7417.90823076,0
+SLVO.US,D,20161118,000000,102.471,102.471,100.591,102.471,2960.9220039778,0
+SLVO.US,D,20161121,000000,102.355,102.355,101.065,101.293,3078.051587258,0
+SLVO.US,D,20161122,000000,101.646,102.376,101.104,101.884,3459.5397934675,0
+SLVO.US,D,20161123,000000,101.055,101.055,99.2835,100.457,4171.5948839024,0
+SLVO.US,D,20161125,000000,100.817,101.285,100.581,100.817,2150.9250747786,0
+SLVO.US,D,20161128,000000,101.293,102.124,100.991,101.407,2776.7407420606,0
+SLVO.US,D,20161129,000000,100.817,102.15,100.817,101.527,2093.2564140638,0
+SLVO.US,D,20161130,000000,101.172,101.995,100.581,101.019,1814.7705506667,0
+SLVO.US,D,20161201,000000,100.457,101.664,99.868,100.932,1760.1065642305,0
+SLVO.US,D,20161202,000000,101.64,102.825,101.64,101.765,1851.7227729346,0
+SLVO.US,D,20161205,000000,101.646,103.511,101.158,102.237,1398.2278112073,0
+SLVO.US,D,20161206,000000,102.471,103.303,101.995,101.995,1323.7962308331,0
+SLVO.US,D,20161207,000000,102.942,104.926,102.942,104.007,1892.681227574,0
+SLVO.US,D,20161208,000000,103.771,104.239,103.533,103.771,1162.2290963808,0
+SLVO.US,D,20161209,000000,103.771,104.129,102.831,103.273,2139.4335135028,0
+SLVO.US,D,20161212,000000,104.603,104.603,104.007,104.129,1115.1031524328,0
+SLVO.US,D,20161213,000000,103.415,104.716,102.942,103.521,1574.1330404627,0
+SLVO.US,D,20161214,000000,103.303,104.973,102.364,102.471,1071.1400235149,0
+SLVO.US,D,20161215,000000,100.104,100.104,98.3394,98.9249,5802.395026987,0
+SLVO.US,D,20161216,000000,99.1545,99.9902,98.6854,99.2738,3726.744949924,0
+SLVO.US,D,20161219,000000,99.7644,99.7644,98.0902,98.6356,4240.9132466447,0
+SLVO.US,D,20161220,000000,97.5078,98.5535,96.4231,98.3414,10990.255093633,0
+SLVO.US,D,20161221,000000,98.9249,98.9249,97.6105,97.8596,2930.348125354,0
+SLVO.US,D,20161222,000000,97.5078,98.1,97.0244,97.3849,2048.1335863015,0
+SLVO.US,D,20161223,000000,96.9053,97.7297,96.7,96.9053,1858.9445339199,0
+SLVO.US,D,20161227,000000,98.6893,98.6893,97.1378,98.3414,2564.0414312887,0
+SLVO.US,D,20161228,000000,98.141,98.9268,98.0902,98.5672,2276.6469722236,0
+SLVO.US,D,20161229,000000,98.5672,99.8924,98.5672,99.5269,1949.4010437798,0
+SLVO.US,D,20161230,000000,99.7644,100.129,97.6105,97.8596,3536.9233345364,0
+SLVO.US,D,20170103,000000,99.05,101.206,98.8359,100.477,2014.4496062313,0
+SLVO.US,D,20170104,000000,101.435,101.56,100.61,101.435,2154.298744144,0
+SLVO.US,D,20170105,000000,101.56,102.997,101.56,102.279,1906.0704778679,0
+SLVO.US,D,20170106,000000,101.803,102.16,101.083,101.56,937.45837491088,0
+SLVO.US,D,20170109,000000,102.393,102.872,102.057,102.52,915.63495120345,0
+SLVO.US,D,20170110,000000,103.596,104.303,103.116,103.235,1377.8803678472,0
+SLVO.US,D,20170111,000000,103.351,103.596,102.279,103.47,3284.1089864666,0
+SLVO.US,D,20170112,000000,104.065,104.549,103.531,103.829,3378.519015114,0
+SLVO.US,D,20170113,000000,102.52,104.197,102.52,104.065,4160.8413128003,0
+SLVO.US,D,20170117,000000,106.105,106.105,104.92,105.984,5478.839049412,0
+SLVO.US,D,20170118,000000,106.705,106.705,105.252,105.494,1908.1263076374,0
+SLVO.US,D,20170119,000000,105.131,105.252,103.799,105.049,1468.5477320424,0
+SLVO.US,D,20170120,000000,105.371,105.486,104.619,105.371,1260.8562117349,0
+SLVO.US,D,20170123,000000,106.22,106.22,105.614,106.099,1577.7175641635,0
+SLVO.US,D,20170124,000000,106.22,106.22,105.252,106.161,2082.9245516322,0
+SLVO.US,D,20170125,000000,105.131,105.371,104.043,105.371,2567.784095741,0
+SLVO.US,D,20170126,000000,104.886,104.886,103.799,104.517,2582.5966127985,0
+SLVO.US,D,20170127,000000,104.521,106.335,103.916,106.099,5208.154796422,0
+SLVO.US,D,20170130,000000,106.462,106.705,105.851,106.065,3448.1536593592,0
+SLVO.US,D,20170131,000000,107.306,108.395,106.462,108.154,5528.3371046318,0
+SLVO.US,D,20170201,000000,108.522,108.522,107.18,108.035,4846.6450384857,0
+SLVO.US,D,20170202,000000,108.881,108.881,107.424,108.035,3274.5678277926,0
+SLVO.US,D,20170203,000000,107.794,108.156,107.424,107.81,3584.5764143227,0
+SLVO.US,D,20170206,000000,108.881,109.124,108.395,109,6920.9245623693,0
+SLVO.US,D,20170207,000000,109,109.482,108.881,109.242,7635.8261863313,0
+SLVO.US,D,20170208,000000,110.088,110.088,108.881,109.124,3260.124305822,0
+SLVO.US,D,20170209,000000,109.482,109.482,108.665,108.945,1804.6495425705,0
+SLVO.US,D,20170210,000000,109.242,110.472,109.242,110.24,1775.9733529645,0
+SLVO.US,D,20170213,000000,111.058,111.058,109.593,109.847,3993.1066890392,0
+SLVO.US,D,20170214,000000,110.935,110.935,109.482,110.579,3117.2177800468,0
+SLVO.US,D,20170215,000000,110.69,111.032,110.088,110.935,3881.0376098073,0
+SLVO.US,D,20170216,000000,111.415,111.781,110.935,111.661,6522.8315772519,0
+SLVO.US,D,20170217,000000,111.765,111.765,110.831,111.155,4432.4744102988,0
+SLVO.US,D,20170221,000000,111.034,111.643,110.371,111.274,3894.9012823558,0
+SLVO.US,D,20170222,000000,111.034,111.522,110.804,111.522,3154.0645751471,0
+SLVO.US,D,20170223,000000,112.493,112.493,111.401,112.028,3008.2060886774,0
+SLVO.US,D,20170224,000000,113.35,113.35,112.254,112.983,2279.1245106639,0
+SLVO.US,D,20170227,000000,113.35,113.592,112.254,112.456,7839.9331829376,0
+SLVO.US,D,20170228,000000,113.257,113.715,112.628,113.101,3416.2092275556,0
+SLVO.US,D,20170301,000000,112.371,113.715,112.371,113.47,4008.7099098542,0
+SLVO.US,D,20170302,000000,112.983,113.35,109.69,109.814,7011.4337858127,0
+SLVO.US,D,20170303,000000,109.69,110.899,109.207,110.665,4372.8026333984,0
+SLVO.US,D,20170306,000000,110.906,110.906,109.692,109.934,3406.7207824654,0
+SLVO.US,D,20170307,000000,109.572,109.572,108.107,108.471,4490.986488355,0
+SLVO.US,D,20170308,000000,107.254,107.697,106.65,106.76,4609.1176297279,0
+SLVO.US,D,20170309,000000,106.398,106.709,104.939,105.089,3345.4675980499,0
+SLVO.US,D,20170310,000000,105.553,105.673,104.813,105.624,4401.7951045073,0
+SLVO.US,D,20170313,000000,105.179,105.553,105.179,105.303,3044.6838886908,0
+SLVO.US,D,20170314,000000,104.449,105.303,104.449,104.577,1711.0829312645,0
+SLVO.US,D,20170315,000000,104.577,107.254,104.353,107.254,6875.9598753583,0
+SLVO.US,D,20170316,000000,108.598,108.598,106.743,107.254,3870.4421794566,0
+SLVO.US,D,20170317,000000,107.859,107.859,107.254,107.277,7801.5576939064,0
+SLVO.US,D,20170320,000000,107.847,108.018,107.521,107.733,2159.095680273,0
+SLVO.US,D,20170321,000000,109,109,108.018,108.137,3094.9726476687,0
+SLVO.US,D,20170322,000000,108.018,108.509,107.885,108.262,1906.8084680415,0
+SLVO.US,D,20170323,000000,109.122,109.242,108.509,108.875,1186.7936264475,0
+SLVO.US,D,20170324,000000,108.262,109.845,108.262,109.73,2390.7718812251,0
+SLVO.US,D,20170327,000000,111.945,111.945,110.854,111.576,4642.9070369658,0
+SLVO.US,D,20170328,000000,112.07,112.316,111.326,111.937,4321.5650299113,0
+SLVO.US,D,20170329,000000,112.437,112.437,111.823,112.343,2321.4008048991,0
+SLVO.US,D,20170330,000000,112.437,112.565,112.003,112.03,727.13117541164,0
+SLVO.US,D,20170331,000000,112.07,112.565,111.945,112.437,4194.5252928705,0
+SLVO.US,D,20170403,000000,112.437,112.802,111.947,112.185,2819.5968857179,0
+SLVO.US,D,20170404,000000,112.316,113.176,112.316,112.802,1092.0146027133,0
+SLVO.US,D,20170405,000000,112.316,113.046,112.201,112.688,2669.7321668768,0
+SLVO.US,D,20170406,000000,112.36,112.792,112.316,112.437,1903.5402258438,0
+SLVO.US,D,20170407,000000,112.565,113.544,110.833,111.211,5332.4007135196,0
+SLVO.US,D,20170410,000000,110.591,111.211,109.617,110.717,4122.8875324395,0
+SLVO.US,D,20170411,000000,111.945,112.81,111.702,112.688,2099.4239033725,0
+SLVO.US,D,20170412,000000,112.688,113.544,112.565,113.411,2916.9061614762,0
+SLVO.US,D,20170413,000000,114.286,114.286,113.669,113.911,4428.0464692568,0
+SLVO.US,D,20170417,000000,114.4,114.4,113.411,113.411,2404.7936945251,0
+SLVO.US,D,20170418,000000,114.159,114.159,111.945,113.544,4359.8878053589,0
+SLVO.US,D,20170419,000000,113.335,113.335,112.347,112.347,3270.4034546697,0
+SLVO.US,D,20170420,000000,112.104,112.347,111.112,111.609,2018.1922706837,0
+SLVO.US,D,20170421,000000,111.609,111.609,110.369,111.072,1839.0187992305,0
+SLVO.US,D,20170424,000000,110.258,111.112,110.012,110.995,2312.0177869766,0
+SLVO.US,D,20170425,000000,109.881,110.869,109.14,109.638,3944.9791869983,0
+SLVO.US,D,20170426,000000,109.638,109.638,107.665,108.532,3299.55406653,0
+SLVO.US,D,20170427,000000,107.79,107.911,107.418,107.665,2598.990537371,0
+SLVO.US,D,20170428,000000,107.665,107.665,106.802,107.109,4502.3726224633,0
+SLVO.US,D,20170501,000000,106.802,106.802,104.459,104.833,5647.3643769301,0
+SLVO.US,D,20170502,000000,104.708,104.858,104.212,104.829,2885.0671568403,0
+SLVO.US,D,20170503,000000,104.094,104.094,102.509,102.581,5109.474967484,0
+SLVO.US,D,20170504,000000,102.126,102.126,101.013,101.263,5545.0473107075,0
+SLVO.US,D,20170505,000000,101.013,101.752,101.013,101.507,4704.898211555,0
+SLVO.US,D,20170508,000000,101.752,101.752,101.013,101.621,1357.7437788225,0
+SLVO.US,D,20170509,000000,101.507,101.507,100.279,100.398,3832.2775447605,0
+SLVO.US,D,20170510,000000,100.766,101.999,100.766,101.013,948.47551393225,0
+SLVO.US,D,20170511,000000,101.013,101.631,100.766,101.263,2366.7872005805,0
+SLVO.US,D,20170512,000000,101.263,102.366,101.263,102.247,3916.8828468146,0
+SLVO.US,D,20170515,000000,102.495,104.077,102.495,103.351,6120.2052239246,0
+SLVO.US,D,20170516,000000,103.845,104.459,103.512,104.237,2477.4857266327,0
+SLVO.US,D,20170517,000000,105.202,105.323,104.212,104.459,3710.4564525192,0
+SLVO.US,D,20170518,000000,104.25,104.25,102.761,103.079,1445.4591823229,0
+SLVO.US,D,20170519,000000,102.515,104.25,102.515,104.25,2362.4119731222,0
+SLVO.US,D,20170522,000000,104.372,105.912,104.372,105.494,2867.5135334234,0
+SLVO.US,D,20170523,000000,105.494,105.965,105.367,105.369,1897.6890180382,0
+SLVO.US,D,20170524,000000,105.494,106.111,105.448,105.992,481.74944266253,0
+SLVO.US,D,20170525,000000,106.111,106.232,105.862,106.232,1509.6643274332,0
+SLVO.US,D,20170526,000000,107.356,107.356,106.454,106.702,3285.5322532302,0
+SLVO.US,D,20170530,000000,106.978,107.356,106.853,107.109,847.52900088938,0
+SLVO.US,D,20170531,000000,106.808,107.147,106.519,106.612,626.92265254246,0
+SLVO.US,D,20170601,000000,105.494,106.731,105.494,106.731,2270.0050606606,0
+SLVO.US,D,20170602,000000,107.109,107.606,106.866,107.606,1318.2085909467,0
+SLVO.US,D,20170605,000000,107.974,107.974,107.729,107.851,1433.0187765381,0
+SLVO.US,D,20170606,000000,107.974,108.346,107.851,107.851,2224.6186649792,0
+SLVO.US,D,20170607,000000,108.097,108.217,107.729,107.974,1910.8674139968,0
+SLVO.US,D,20170608,000000,108.097,108.097,106.762,107.226,3516.048755338,0
+SLVO.US,D,20170609,000000,107.226,107.226,105.992,106.275,2254.559980597,0
+SLVO.US,D,20170612,000000,105.618,105.618,104.372,104.749,4695.5151936325,0
+SLVO.US,D,20170613,000000,104.501,104.501,103.37,104.1,2070.4314322635,0
+SLVO.US,D,20170614,000000,105.992,106.232,103.882,104.131,3137.0380875686,0
+SLVO.US,D,20170615,000000,103.33,103.755,103.33,103.696,991.27894400577,0
+SLVO.US,D,20170616,000000,103.436,103.755,103.061,103.258,1282.5742082747,0
+SLVO.US,D,20170619,000000,102.368,102.866,101.876,101.876,3519.0007160326,0
+SLVO.US,D,20170620,000000,101.876,101.995,101.623,101.993,1021.9582497974,0
+SLVO.US,D,20170621,000000,101.623,101.837,101.37,101.623,1498.0146254058,0
+SLVO.US,D,20170622,000000,102.247,102.744,102.247,102.687,2591.7160628019,0
+SLVO.US,D,20170623,000000,103.738,103.738,102.866,103.364,1825.2605538497,0
+SLVO.US,D,20170626,000000,102.247,102.994,102.247,102.592,2896.5587181161,0
+SLVO.US,D,20170627,000000,103.007,103.609,102.623,103.243,2225.0403736498,0
+SLVO.US,D,20170628,000000,102.866,104.619,102.866,103.696,1693.2130263446,0
+SLVO.US,D,20170629,000000,102.866,103.243,102.634,102.907,697.82242279972,0
+SLVO.US,D,20170630,000000,102.744,103.152,102.681,102.994,494.08442127978,0
+SLVO.US,D,20170703,000000,100.752,100.878,99.6217,99.6217,5868.3924339478,0
+SLVO.US,D,20170705,000000,98.8819,99.1291,98.1274,99.007,7258.4496396611,0
+SLVO.US,D,20170706,000000,99.007,99.2396,98.5036,99.007,2054.8809250325,0
+SLVO.US,D,20170707,000000,98.0052,98.0052,95.0136,96.2636,7514.4268027603,0
+SLVO.US,D,20170710,000000,95.1368,97.2308,94.471,97.0051,2908.8936967333,0
+SLVO.US,D,20170711,000000,96.6335,98.1274,96.6335,97.884,5822.5843295956,0
+SLVO.US,D,20170712,000000,98.5036,98.6121,98.1371,98.3844,2088.3540507672,0
+SLVO.US,D,20170713,000000,97.884,98.1274,97.0051,97.256,2414.6511347021,0
+SLVO.US,D,20170714,000000,98.1274,98.8819,98.1274,98.7509,1695.5851376171,0
+SLVO.US,D,20170717,000000,98.1274,99.7468,98.1274,99.4927,1395.6975591834,0
+SLVO.US,D,20170718,000000,99.6217,100.257,99.3197,100.257,2225.3566551528,0
+SLVO.US,D,20170719,000000,100.32,100.382,99.9188,100.382,920.4846009162,0
+SLVO.US,D,20170720,000000,100.38,100.882,99.8983,100.493,964.18416191489,0
+SLVO.US,D,20170721,000000,101.002,101.378,100.882,101.259,645.63597480365,0
+SLVO.US,D,20170724,000000,102.507,102.507,101.09,101.378,6274.2343158887,0
+SLVO.US,D,20170725,000000,102.632,102.632,101.253,101.352,4753.3947086827,0
+SLVO.US,D,20170726,000000,102.005,102.507,101.002,102.005,4642.9070369658,0
+SLVO.US,D,20170727,000000,102.632,102.632,101.575,101.884,4098.1648616211,0
+SLVO.US,D,20170728,000000,102.378,102.507,101.942,102.507,2653.9180917265,0
+SLVO.US,D,20170731,000000,102.632,103.131,102.632,103.131,3454.584716587,0
+SLVO.US,D,20170801,000000,103.131,103.131,102.632,102.757,2495.0393500496,0
+SLVO.US,D,20170802,000000,102.005,103.37,102.005,102.505,2005.6991513149,0
+SLVO.US,D,20170803,000000,103.131,103.131,102.131,102.257,1036.9816211902,0
+SLVO.US,D,20170804,000000,102.005,102.005,100.493,100.953,4251.2451090762,0
+SLVO.US,D,20170807,000000,100.382,100.756,100.257,100.627,3080.1074170276,0
+SLVO.US,D,20170808,000000,102.005,102.005,100.727,101.631,2032.9520741572,0
+SLVO.US,D,20170809,000000,104.009,104.009,103.131,103.632,3095.3416427557,0
+SLVO.US,D,20170810,000000,101.756,104.642,101.756,104.508,3973.9716581073,0
+SLVO.US,D,20170811,000000,104.508,104.508,103.761,104.137,4457.7242169555,0
+SLVO.US,D,20170814,000000,103.256,104.508,103.256,104.385,3101.298277729,0
+SLVO.US,D,20170815,000000,104.256,104.256,102.005,102.378,4749.3884763113,0
+SLVO.US,D,20170816,000000,103.507,104.508,102.632,104.508,1634.9118026238,0
+SLVO.US,D,20170817,000000,103.38,104.385,103.38,104.137,2375.8012234162,0
+SLVO.US,D,20170818,000000,104.258,104.51,103.372,104.007,2821.494574736,0
+SLVO.US,D,20170821,000000,104.89,104.89,103.884,103.942,1678.453222871,0
+SLVO.US,D,20170822,000000,102.497,104.258,102.497,103.884,4156.149803839,0
+SLVO.US,D,20170823,000000,103.884,104.51,103.884,104.387,4686.2376028776,0
+SLVO.US,D,20170824,000000,104.51,104.51,103.757,104.007,1807.8650711844,0
+SLVO.US,D,20170825,000000,104.644,104.764,103.252,104.51,2837.4667906377,0
+SLVO.US,D,20170828,000000,104.51,106.273,104.51,106.273,4699.4687124201,0
+SLVO.US,D,20170829,000000,107.03,107.03,105.582,106.02,3723.0549990556,0
+SLVO.US,D,20170830,000000,106.523,106.656,105.646,106.02,1756.5220405297,0
+SLVO.US,D,20170831,000000,105.646,106.905,105.646,106.771,3325.9108584473,0
+SLVO.US,D,20170901,000000,106.705,107.277,106.705,106.953,2430.5706370201,0
+SLVO.US,D,20170905,000000,107.657,107.657,107.277,107.404,4457.8296441232,0
+SLVO.US,D,20170906,000000,107.404,107.784,107.404,107.784,2645.2203503937,0
+SLVO.US,D,20170907,000000,107.784,108.541,107.404,108.541,3642.1396478698,0
+SLVO.US,D,20170908,000000,108.669,108.669,107.657,108.034,2845.6373961321,0
+SLVO.US,D,20170911,000000,107.404,108.329,107.042,107.154,1564.9081632917,0
+SLVO.US,D,20170912,000000,107.03,107.657,107.03,107.657,1824.3117093407,0
+SLVO.US,D,20170913,000000,105.391,107.162,105.391,106.771,4885.3368090202,0
+SLVO.US,D,20170914,000000,106.02,107.162,106.02,107.162,1522.7372962242,0
+SLVO.US,D,20170915,000000,106.523,106.925,106.087,106.523,6562.6303330471,0
+SLVO.US,D,20170918,000000,105.893,106.02,103.372,104.185,6895.9383236315,0
+SLVO.US,D,20170919,000000,103.241,105.277,103.241,104.611,1645.9289416451,0
+SLVO.US,D,20170920,000000,104.512,105.155,102.733,103.809,1734.4350489031,0
+SLVO.US,D,20170921,000000,104.137,104.137,102.347,102.858,2283.8160196251,0
+SLVO.US,D,20170922,000000,103.114,103.241,102.509,102.985,1953.9344119895,0
+SLVO.US,D,20170925,000000,102.598,103.88,102.306,103.714,1977.1811024604,0
+SLVO.US,D,20170926,000000,103.114,103.114,101.926,102.16,3781.3562227764,0
+SLVO.US,D,20170927,000000,102.094,102.279,101.332,101.332,5238.6232478781,0
+SLVO.US,D,20170928,000000,101.449,102.347,101.35,102.094,1335.3405056929,0
+SLVO.US,D,20170929,000000,102.094,102.094,101.075,101.075,3065.8747493923,0
+SLVO.US,D,20171002,000000,100.689,101.61,100.689,100.82,1680.3509118889,0
+SLVO.US,D,20171003,000000,101.206,101.332,100.689,100.967,3343.2536275288,0
+SLVO.US,D,20171004,000000,100.948,101.158,100.325,100.855,2438.1086795083,0
+SLVO.US,D,20171005,000000,101.332,101.552,100.689,100.689,2069.957010009,0
+SLVO.US,D,20171006,000000,100.689,102.094,99.2083,101.581,3599.6524992992,0
+SLVO.US,D,20171009,000000,101.966,102.67,101.608,102.611,1072.2997223592,0
+SLVO.US,D,20171010,000000,103.241,104.32,103.114,103.627,2075.3865091439,0
+SLVO.US,D,20171011,000000,103.496,104.214,103.364,104.214,1325.3776383481,0
+SLVO.US,D,20171012,000000,105.402,105.402,103.738,104.26,906.93720987076,0
+SLVO.US,D,20171013,000000,104.806,105.277,104.718,105.165,931.29088560222,0
+SLVO.US,D,20171016,000000,104.652,105.664,103.942,104.137,1999.8479435092,0
+SLVO.US,D,20171017,000000,104.652,104.652,103.241,103.496,1895.4750475173,0
+SLVO.US,D,20171018,000000,103.364,103.749,103.256,103.494,2558.4010778185,0
+SLVO.US,D,20171019,000000,104.009,104.775,102.981,104.267,2661.6142749663,0
+SLVO.US,D,20171020,000000,104.14,104.417,103.239,103.499,4148.506334183,0
+SLVO.US,D,20171023,000000,102.855,103.884,102.592,103.884,2543.904842264,0
+SLVO.US,D,20171024,000000,103.753,103.753,102.855,103.112,1850.1940790033,0
+SLVO.US,D,20171025,000000,103.112,103.361,102.724,102.95,1812.1348714749,0
+SLVO.US,D,20171026,000000,102.724,102.981,102.084,102.146,1512.7217152956,0
+SLVO.US,D,20171027,000000,101.824,102.467,101.435,102.209,5845.2511706441,0
+SLVO.US,D,20171030,000000,102.209,102.592,101.435,102.467,1294.4347646373,0
+SLVO.US,D,20171031,000000,102.467,102.467,101.332,101.568,1495.747941301,0
+SLVO.US,D,20171101,000000,102.724,104.266,102.34,103.884,3393.3842457553,0
+SLVO.US,D,20171102,000000,104.14,104.658,103.112,103.769,1448.8855652721,0
+SLVO.US,D,20171103,000000,103.363,104.267,102.209,102.401,5030.7208732353,0
+SLVO.US,D,20171106,000000,102.962,104.658,102.962,104.585,2609.6913948894,0
+SLVO.US,D,20171107,000000,103.884,104.281,102.863,103.239,755.38565634685,0
+SLVO.US,D,20171108,000000,103.627,104.607,103.328,103.884,897.50147836438,0
+SLVO.US,D,20171109,000000,104.521,104.521,102.981,103.239,492.60844093241,0
+SLVO.US,D,20171110,000000,103.496,103.884,102.48,102.905,1303.9232097276,0
+SLVO.US,D,20171113,000000,102.467,103.884,102.467,103.496,1398.4386655427,0
+SLVO.US,D,20171114,000000,102.592,103.629,102.592,103.251,2097.8424958573,0
+SLVO.US,D,20171115,000000,102.981,104.14,102.805,103.112,656.12597798672,0
+SLVO.US,D,20171116,000000,102.855,104.14,102.855,103.627,2317.921708366,0
+SLVO.US,D,20171117,000000,104.395,105.293,103.627,105.041,1355.5825218854,0
+SLVO.US,D,20171120,000000,104.391,104.654,102.702,103.158,3991.3671407727,0
+SLVO.US,D,20171121,000000,102.962,104.135,102.962,103.383,1953.3545625672,0
+SLVO.US,D,20171122,000000,103.222,104.771,103.222,104.391,1487.0501999682,0
+SLVO.US,D,20171124,000000,103.997,104.32,103.617,103.617,961.70662347469,0
+SLVO.US,D,20171127,000000,103.738,104.46,103.738,103.864,960.81049254952,0
+SLVO.US,D,20171128,000000,103.617,104.135,102.342,102.833,2609.0061182996,0
+SLVO.US,D,20171129,000000,101.799,102.442,101.019,101.14,1832.166033332,0
+SLVO.US,D,20171130,000000,99.9784,100.57,99.3422,100.386,1982.8214559308,0
+SLVO.US,D,20171201,000000,99.9784,100.766,99.3383,100.243,1589.63083411,0
+SLVO.US,D,20171204,000000,100.241,100.241,99.3383,99.7214,3506.3494559124,0
+SLVO.US,D,20171205,000000,99.3383,99.3383,97.9065,98.4264,4387.878718375,0
+SLVO.US,D,20171206,000000,98.4264,98.5554,97.256,97.4662,3086.1694791685,0
+SLVO.US,D,20171207,000000,97.256,97.3945,95.7041,95.7608,7211.0601277937,0
+SLVO.US,D,20171208,000000,94.9242,96.6089,94.9242,96.0873,4486.24226581,0
+SLVO.US,D,20171211,000000,95.3153,96.3547,95.3153,95.7742,1362.2244334484,0
+SLVO.US,D,20171212,000000,95.7041,95.9583,95.3153,95.4536,3107.9401892921,0
+SLVO.US,D,20171213,000000,95.9583,97.8185,94.4083,96.0226,5383.6910305905,0
+SLVO.US,D,20171214,000000,95.3153,96.945,95.3153,96.7377,1896.5293191939,0
+SLVO.US,D,20171215,000000,97.9065,97.9065,97.1969,97.5195,1193.4882515946,0
+SLVO.US,D,20171218,000000,97.6445,98.4264,97.6445,98.2554,3790.2648184444,0
+SLVO.US,D,20171219,000000,97.1213,98.1508,97.1213,97.9065,2565.7282659715,0
+SLVO.US,D,20171220,000000,97.5195,98.5632,97.5195,98.1684,7595.6584354495,0
+SLVO.US,D,20171221,000000,97.5195,98.6854,97.5195,98.1664,3431.6015940353,0
+SLVO.US,D,20171222,000000,98.6854,99.8553,98.6854,99.3422,1800.5905966153,0
+SLVO.US,D,20171226,000000,99.0754,100.766,99.0754,100.766,2742.1606310652,0
+SLVO.US,D,20171227,000000,99.8553,101.414,99.8553,101.285,2823.3395501702,0
+SLVO.US,D,20171228,000000,100.766,102.267,100.766,102.092,2300.8425072036,0
+SLVO.US,D,20171229,000000,102.716,103.305,102.328,102.716,3162.7096028961,0
+SLVO.US,D,20180102,000000,102.716,103.757,102.632,103.757,2235.0559545783,0
+SLVO.US,D,20180103,000000,103.235,104.017,103.235,103.631,2639.9489920102,0
+SLVO.US,D,20180104,000000,103.886,104.262,103.759,103.759,2374.7996653232,0
+SLVO.US,D,20180105,000000,102.716,104.531,101.183,104.275,2651.0188446156,0
+SLVO.US,D,20180108,000000,103.497,104.017,103.497,103.947,1222.5334362873,0
+SLVO.US,D,20180109,000000,103.039,103.347,102.731,103.347,1950.297174705,0
+SLVO.US,D,20180110,000000,103.11,103.635,102.975,103.361,1055.8003706191,0
+SLVO.US,D,20180111,000000,103.326,103.372,102.849,103.11,1725.3683124836,0
+SLVO.US,D,20180112,000000,102.975,104.67,102.975,104.551,3470.6623596565,0
+SLVO.US,D,20180116,000000,103.886,104.275,103.334,104.275,1460.7988352188,0
+SLVO.US,D,20180117,000000,104.017,104.275,102.975,103.361,1148.9979868383,0
+SLVO.US,D,20180118,000000,102.849,103.361,102.849,102.849,604.9410880835,0
+SLVO.US,D,20180119,000000,103.249,103.546,103.112,103.237,1173.2989489859,0
+SLVO.US,D,20180122,000000,102.849,103.596,102.849,103.237,1081.4191723626,0
+SLVO.US,D,20180123,000000,102.716,103.539,102.079,103.539,1439.8715424365,0
+SLVO.US,D,20180124,000000,103.631,106.748,103.499,106.629,4245.5520420222,0
+SLVO.US,D,20180125,000000,106.885,106.885,104.407,105.191,3901.490480335,0
+SLVO.US,D,20180126,000000,105.517,106.392,105.451,105.501,5674.7754405243,0
+SLVO.US,D,20180129,000000,105.584,105.584,104.036,104.543,1677.2935240266,0
+SLVO.US,D,20180130,000000,104.543,104.674,103.89,103.89,1320.1589935486,0
+SLVO.US,D,20180131,000000,105.063,105.451,104.543,105.191,2015.2930235728,0
+SLVO.US,D,20180201,000000,104.672,105.063,104.235,105.063,1698.8533798149,0
+SLVO.US,D,20180202,000000,103.89,103.89,101.021,101.144,3885.9926866876,0
+SLVO.US,D,20180205,000000,102.194,102.451,101.668,101.807,2559.3499223275,0
+SLVO.US,D,20180206,000000,100.631,101.326,100.631,100.905,3088.9105855279,0
+SLVO.US,D,20180207,000000,99.5875,100.372,98.2955,99.3979,4117.0363246338,0
+SLVO.US,D,20180208,000000,99.1966,100.114,99.0636,99.4516,7704.4065588997,0
+SLVO.US,D,20180209,000000,99.3334,99.4516,98.4284,98.9493,1413.3566097678,0
+SLVO.US,D,20180212,000000,100.735,100.909,100.382,100.384,511.79618544813,0
+SLVO.US,D,20180213,000000,98.2818,101.021,98.2818,100.631,404.20776084214,0
+SLVO.US,D,20180214,000000,101.021,102.683,101.021,102.683,699.14026239559,0
+SLVO.US,D,20180215,000000,101.021,102.326,101.021,102.326,1167.6585955157,0
+SLVO.US,D,20180216,000000,101.668,102.067,100.693,101.41,2946.3730548396,0
+SLVO.US,D,20180220,000000,101.027,101.027,99.8455,100.096,931.13274485074,0
+SLVO.US,D,20180221,000000,101.021,101.283,100.102,100.237,761.50043207164,0
+SLVO.US,D,20180222,000000,100.627,101.021,100.627,100.894,1883.8780590736,0
+SLVO.US,D,20180223,000000,100.237,100.788,100.237,100.4,1403.6573103423,0
+SLVO.US,D,20180226,000000,101.144,101.144,100.627,101.021,481.85486983019,0
+SLVO.US,D,20180227,000000,100.627,100.762,99.4595,99.8455,1691.7370459972,0
+SLVO.US,D,20180228,000000,99.7145,100.235,99.5816,99.7145,1236.0281137489,0
+SLVO.US,D,20180301,000000,99.0578,100.491,98.7978,100.491,1032.6591073158,0
+SLVO.US,D,20180302,000000,100.368,101.021,99.9726,100.368,404.62946951281,0
+SLVO.US,D,20180305,000000,99.5816,99.9423,99.4507,99.8455,1205.8232302118,0
+SLVO.US,D,20180306,000000,99.8455,102.388,99.8455,101.932,2231.6295716291,0
+SLVO.US,D,20180307,000000,100.627,100.809,99.9726,100.237,1107.4596827768,0
+SLVO.US,D,20180308,000000,99.8455,100.491,99.8455,100.237,454.49651982014,0
+SLVO.US,D,20180309,000000,99.9726,101.267,99.9726,101.021,452.54611721828,0
+SLVO.US,D,20180312,000000,100.894,100.894,100.237,100.691,709.57755199478,0
+SLVO.US,D,20180313,000000,99.5816,101.021,99.5816,100.627,750.5360066341,0
+SLVO.US,D,20180314,000000,100.762,100.762,100.652,100.691,441.37083744539,0
+SLVO.US,D,20180315,000000,100.894,100.894,99.9726,99.9726,831.76763932291,0
+SLVO.US,D,20180316,000000,99.8553,99.8553,99.0578,99.7145,1326.7481915279,0
+SLVO.US,D,20180319,000000,100.102,100.102,99.4507,99.5816,1645.665373726,0
+SLVO.US,D,20180320,000000,99.1907,99.1907,98.6659,98.9268,781.53159392874,0
+SLVO.US,D,20180321,000000,99.7145,101.418,99.7145,101.418,1702.7014714348,0
+SLVO.US,D,20180322,000000,100.372,100.568,99.9726,100.265,1385.3656967517,0
+SLVO.US,D,20180323,000000,101.418,101.818,100.9,101.289,24296.955915285,0
+SLVO.US,D,20180326,000000,101.546,102.451,101.546,101.677,1529.5900621226,0
+SLVO.US,D,20180327,000000,100.105,101.289,100.105,101.13,602.51626322713,0
+SLVO.US,D,20180328,000000,100.239,100.239,99.4301,99.5816,819.43266070564,0
+SLVO.US,D,20180329,000000,99.5132,100.105,99.4507,99.4507,1851.9863408538,0
+SLVO.US,D,20180402,000000,99.7145,101.675,99.7145,101.289,1285.7897368886,0
+SLVO.US,D,20180403,000000,101.152,101.152,99.9188,100.372,503.1511576993,0
+SLVO.US,D,20180404,000000,100.372,100.372,99.6061,99.7145,229.19866251195,0
+SLVO.US,D,20180405,000000,99.3275,100.372,99.3275,100.372,444.95536114612,0
+SLVO.US,D,20180406,000000,100.631,100.766,100.105,100.239,1101.9247564742,0
+SLVO.US,D,20180409,000000,100.309,101.106,100.309,101.052,1144.62275938,0
+SLVO.US,D,20180410,000000,102.471,102.471,100.766,101.289,1464.9632083417,0
+SLVO.US,D,20180411,000000,101.746,102.861,101.418,101.746,1390.9006230542,0
+SLVO.US,D,20180412,000000,101.027,101.148,100.766,101.023,258.92912379454,0
+SLVO.US,D,20180413,000000,101.882,102.075,101.566,101.714,850.4809615841,0
+SLVO.US,D,20180416,000000,102.077,102.336,101.253,101.695,576.26489847759,0
+SLVO.US,D,20180417,000000,101.677,102.596,101.515,102.596,582.2215334509,0
+SLVO.US,D,20180418,000000,103.65,104.698,103.383,104.434,1276.3540053822,0
+SLVO.US,D,20180419,000000,104.963,104.963,103.908,104.43,623.44355600939,0
+SLVO.US,D,20180420,000000,103.775,104.426,103.775,104.177,818.37838902895,0
+SLVO.US,D,20180423,000000,103.37,103.37,101.932,102.2,1981.8198978379,0
+SLVO.US,D,20180424,000000,101.791,102.716,101.791,102.448,1300.2859724431,0
+SLVO.US,D,20180425,000000,102.053,102.053,101.263,101.525,1505.9216629809,0
+SLVO.US,D,20180426,000000,102.188,102.188,101.13,101.525,993.80919602985,0
+SLVO.US,D,20180427,000000,100.991,101.571,100.747,101.263,1565.3825855461,0
+SLVO.US,D,20180430,000000,99.9765,100.72,99.6686,100.72,1443.192498218,0
+SLVO.US,D,20180501,000000,99.9364,99.9364,98.7675,99.5376,1745.9793237628,0
+SLVO.US,D,20180502,000000,100.459,101.263,100.073,100.382,2082.3447022101,0
+SLVO.US,D,20180503,000000,101.137,101.558,100.622,100.991,820.22336446315,0
+SLVO.US,D,20180504,000000,101.263,101.263,100.82,101.263,2018.5085521867,0
+SLVO.US,D,20180507,000000,101.13,101.407,101.13,101.174,393.08519465307,0
+SLVO.US,D,20180508,000000,100.864,101.525,100.204,101.392,585.80605715162,0
+SLVO.US,D,20180509,000000,101.525,101.918,101.196,101.263,346.11739145663,0
+SLVO.US,D,20180510,000000,101.525,102.714,101.525,102.448,1035.2420729237,0
+SLVO.US,D,20180511,000000,102.849,103.644,102.517,102.546,396.51157760232,0
+SLVO.US,D,20180514,000000,103.37,103.37,101.525,101.791,612.84812565868,0
+SLVO.US,D,20180515,000000,101.392,101.392,99.9364,100.568,998.71155932642,0
+SLVO.US,D,20180516,000000,100.073,100.995,99.9364,100.864,952.21817838448,0
+SLVO.US,D,20180517,000000,101.263,101.525,101.13,101.271,947.63209659091,0
+SLVO.US,D,20180518,000000,100.991,101.525,100.991,101.525,416.43731229172,0
+SLVO.US,D,20180521,000000,100.591,101.839,100.591,101.658,749.27088062206,0
+SLVO.US,D,20180522,000000,102.328,102.423,101.658,102.059,1242.3010302251,0
+SLVO.US,D,20180523,000000,101.39,101.523,100.727,101.39,807.46667717523,0
+SLVO.US,D,20180524,000000,101.795,102.598,101.658,101.658,1055.0096668615,0
+SLVO.US,D,20180525,000000,102.457,102.457,101.666,101.675,214.80785412516,0
+SLVO.US,D,20180529,000000,100.86,101.795,100.86,101.359,1074.8299743833,0
+SLVO.US,D,20180530,000000,101.552,101.997,101.552,101.795,553.17634875812,0
+SLVO.US,D,20180531,000000,101.993,102.299,101.263,101.263,302.99767988011,0
+SLVO.US,D,20180601,000000,101.525,101.795,101.13,101.13,611.58299964664,0
+SLVO.US,D,20180604,000000,101.525,101.795,100.99,100.99,469.88888629979,0
+SLVO.US,D,20180605,000000,101.573,102.059,101.525,101.974,1987.0385426374,0
+SLVO.US,D,20180606,000000,102.059,102.994,101.39,102.858,1547.6181077939,0
+SLVO.US,D,20180607,000000,102.192,103.973,102.192,103.123,1593.7424936492,0
+SLVO.US,D,20180608,000000,102.457,103.334,102.457,103.123,620.86059040149,0
+SLVO.US,D,20180611,000000,102.457,104.154,102.457,104.085,445.37706981679,0
+SLVO.US,D,20180612,000000,104.197,104.197,103.69,103.793,212.48845643644,0
+SLVO.US,D,20180613,000000,103.93,104.924,103.93,104.593,839.56924973039,0
+SLVO.US,D,20180614,000000,105.129,105.533,105.065,105.48,1458.5321511139,0
+SLVO.US,D,20180615,000000,104.99,104.99,102.328,102.831,2018.8248336897,0
+SLVO.US,D,20180618,000000,101.922,102.581,101.795,102.192,2159.6228161113,0
+SLVO.US,D,20180619,000000,101.655,101.655,100.849,101.394,961.12677405252,0
+SLVO.US,D,20180620,000000,101.255,101.255,100.98,101.124,105.84887633947,0
+SLVO.US,D,20180621,000000,101.386,101.386,100.849,101.225,1156.2724614075,0
+SLVO.US,D,20180622,000000,101.124,101.955,101.124,101.86,529.13895452966,0
+SLVO.US,D,20180625,000000,101.92,101.92,101.108,101.182,394.87745650345,0
+SLVO.US,D,20180626,000000,101.158,101.255,100.849,100.849,723.0722294564,0
+SLVO.US,D,20180627,000000,100.849,100.849,99.3725,99.7468,748.7964583676,0
+SLVO.US,D,20180628,000000,99.2376,99.5034,98.9425,99.2376,2179.4431236331,0
+SLVO.US,D,20180629,000000,100.043,100.445,99.9247,99.9247,493.97899411211,0
+SLVO.US,D,20180702,000000,98.9024,99.4634,98.1664,98.4948,952.53445988748,0
+SLVO.US,D,20180703,000000,98.9728,99.6364,98.9728,99.3725,618.80476063194,0
+SLVO.US,D,20180705,000000,99.1037,99.7468,99.1037,99.7087,1376.0353924131,0
+SLVO.US,D,20180706,000000,99.4096,99.6364,99.2376,99.5034,2078.2330426711,0
+SLVO.US,D,20180709,000000,100.716,100.716,99.7751,99.911,680.05794504753,0
+SLVO.US,D,20180710,000000,99.8113,99.9423,99.7751,99.911,719.27685142029,0
+SLVO.US,D,20180711,000000,99.5034,99.5924,98.2974,98.4225,1502.1262849449,0
+SLVO.US,D,20180712,000000,99.3725,99.3725,98.6971,99.1037,454.86551490699,0
+SLVO.US,D,20180713,000000,98.6971,98.6971,97.8957,98.1625,635.46225312363,0
+SLVO.US,D,20180716,000000,98.8359,98.8359,97.7569,97.9632,1412.355051675,0
+SLVO.US,D,20180717,000000,97.4981,97.4981,96.755,96.8175,1519.3636268587,0
+SLVO.US,D,20180718,000000,96.5558,96.9518,95.8823,96.5594,990.2773859129,0
+SLVO.US,D,20180719,000000,95.8767,95.8767,94.9394,95.4725,1682.8284503291,0
+SLVO.US,D,20180720,000000,95.7419,96.6809,95.7419,96.4172,580.69283951969,0
+SLVO.US,D,20180723,000000,96.4172,96.4172,95.5332,95.6052,710.89539159065,0
+SLVO.US,D,20180724,000000,95.8767,96.8136,95.7419,95.8767,759.12832079909,0
+SLVO.US,D,20180725,000000,97.5078,97.5078,96.4458,96.8212,410.2698229831,0
+SLVO.US,D,20180726,000000,96.8212,96.8212,95.7438,95.8482,1056.8019287119,0
+SLVO.US,D,20180727,000000,96.2257,96.5558,96.1574,96.37,317.33577468306,0
+SLVO.US,D,20180730,000000,96.3357,96.5558,96.0206,96.1574,2432.4156124543,0
+SLVO.US,D,20180731,000000,96.4172,96.6317,96.0075,96.6317,705.09689736885,0
+SLVO.US,D,20180801,000000,96.1423,96.3584,95.7419,95.7419,541.63207389842,0
+SLVO.US,D,20180802,000000,95.7419,95.8312,95.0723,95.1938,623.28541525787,0
+SLVO.US,D,20180803,000000,94.2452,96.81,94.1125,95.7419,551.27865974009,0
+SLVO.US,D,20180806,000000,95.7419,95.7419,95.0611,95.2904,562.34851234533,0
+SLVO.US,D,20180807,000000,94.7915,95.6603,94.7915,95.3834,809.78607486395,0
+SLVO.US,D,20180808,000000,95.4119,95.7419,95.4119,95.7419,291.61154577186,0
+SLVO.US,D,20180809,000000,96.4039,96.4039,95.7818,95.8767,277.06259663358,0
+SLVO.US,D,20180810,000000,95.8046,95.8046,95.0611,95.0723,463.56325623966,0
+SLVO.US,D,20180813,000000,95.0591,95.0591,92.9095,93.0311,3628.4868296566,0
+SLVO.US,D,20180814,000000,94.1125,94.1125,93.437,93.437,712.47679910568,0
+SLVO.US,D,20180815,000000,93.0311,93.0311,89.7776,89.7776,2635.890046055,0
+SLVO.US,D,20180816,000000,91.6765,91.9518,90.8513,91.1377,763.81982976037,0
+SLVO.US,D,20180817,000000,90.5951,92.0843,90.5951,91.9518,1181.2059865611,0
+SLVO.US,D,20180820,000000,91.4035,91.9518,91.155,91.6102,1592.7409355562,0
+SLVO.US,D,20180821,000000,91.9857,92.2172,91.5912,91.6938,1080.1013327668,0
+SLVO.US,D,20180822,000000,91.2745,92.0388,91.2745,91.6765,1136.6102946372,0
+SLVO.US,D,20180823,000000,91.4035,91.4035,90.3867,90.4624,404.57675592898,0
+SLVO.US,D,20180824,000000,91.1359,92.3141,91.1359,92.0295,1791.2075786927,0
+SLVO.US,D,20180827,000000,91.6765,92.7635,91.6765,92.3653,544.7421753446,0
+SLVO.US,D,20180828,000000,93.382,93.382,91.2745,91.4773,1455.8964719222,0
+SLVO.US,D,20180829,000000,91.4035,91.815,91.4035,91.6765,410.32253656693,0
+SLVO.US,D,20180830,000000,91.5382,91.5382,90.322,90.322,770.14545982051,0
+SLVO.US,D,20180831,000000,91.2745,91.2745,90.1854,90.3125,1178.5175937855,0
+SLVO.US,D,20180904,000000,88.0133,88.1594,87.3988,88.0133,1735.2257526606,0
+SLVO.US,D,20180905,000000,88.6792,88.6792,87.8786,88.5598,14073.314471356,0
+SLVO.US,D,20180906,000000,88.6034,88.6034,87.8786,88.0133,3302.3478864733,0
+SLVO.US,D,20180907,000000,87.7459,88.8272,87.7459,88.0133,840.14909915256,0
+SLVO.US,D,20180910,000000,88.2865,88.5653,88.1518,88.1518,1292.5897892031,0
+SLVO.US,D,20180911,000000,87.611,88.0703,86.7955,87.7459,806.57054625006,0
+SLVO.US,D,20180912,000000,88.1289,89.5063,88.1289,88.5598,1700.1712194108,0
+SLVO.US,D,20180913,000000,88.5598,89.33,88.205,88.4213,189.87432897148,0
+SLVO.US,D,20180914,000000,88.96,88.96,87.611,87.611,754.27867108634,0
+SLVO.US,D,20180917,000000,88.0133,88.4213,87.7459,87.7459,2372.1639861316,0
+SLVO.US,D,20180918,000000,88.1518,88.4117,87.7459,87.7459,910.89072865834,0
+SLVO.US,D,20180919,000000,88.4781,89.0795,88.1671,88.2904,1148.0491423292,0
+SLVO.US,D,20180920,000000,88.6887,88.8309,88.1538,88.6963,259.50897321673,0
+SLVO.US,D,20180921,000000,88.5653,89.4988,88.5653,89.1079,1171.348546384,0
+SLVO.US,D,20180924,000000,89.1725,89.5139,88.7097,88.9677,1542.8738852489,0
+SLVO.US,D,20180925,000000,89.5158,90.2365,89.5158,89.7834,2017.1379990069,0
+SLVO.US,D,20180926,000000,89.9238,89.9238,88.9677,89.383,401.20308656358,0
+SLVO.US,D,20180927,000000,88.8328,88.8328,88.0153,88.4251,763.45083467354,0
+SLVO.US,D,20180928,000000,89.7834,91.1929,89.7834,90.4624,1013.9457850546,0
+SLVO.US,D,20181001,000000,89.694,90.1021,89.3962,89.9484,296.46119548464,0
+SLVO.US,D,20181002,000000,90.4624,92.2742,90.4624,90.7395,694.34332626666,0
+SLVO.US,D,20181003,000000,91.3124,91.3502,90.6105,90.7395,330.03974838715,0
+SLVO.US,D,20181004,000000,91.3976,91.5589,90.0756,90.3391,589.86500310686,0
+SLVO.US,D,20181005,000000,91.4203,91.4203,87.9261,90.4624,1663.5879922297,0
+SLVO.US,D,20181008,000000,89.6485,89.6485,88.6963,89.1155,1070.9291691796,0
+SLVO.US,D,20181009,000000,89.2446,89.5538,89.2446,89.5538,52.871724585896,0
+SLVO.US,D,20181010,000000,88.6982,88.9657,88.5653,88.8328,550.96237823709,0
+SLVO.US,D,20181011,000000,89.7206,90.3391,89.5423,89.9238,1348.2026201485,0
+SLVO.US,D,20181012,000000,88.8328,90.9708,88.8328,90.1969,553.07092159047,0
+SLVO.US,D,20181015,000000,91.0144,91.4376,90.6312,90.7661,432.40952819354,0
+SLVO.US,D,20181016,000000,91.151,91.3124,90.7661,91.1852,584.06650888507,0
+SLVO.US,D,20181017,000000,91.6938,91.6938,89.5158,90.3391,412.2729391688,0
+SLVO.US,D,20181018,000000,90.1969,90.8666,90.0622,90.0622,715.90318205492,0
+SLVO.US,D,20181019,000000,91.2725,91.2725,90.3391,90.3391,735.09092657063,0
+SLVO.US,D,20181022,000000,90.0622,90.5781,90.0622,90.1969,4330.8426206662,0
+SLVO.US,D,20181023,000000,89.9238,91.6938,89.9238,91.2915,609.05274762262,0
+SLVO.US,D,20181024,000000,91.151,91.6102,90.7414,90.7414,284.02078969972,0
+SLVO.US,D,20181025,000000,91.832,91.832,90.6105,90.6105,1538.8149392936,0
+SLVO.US,D,20181026,000000,90.7414,91.5627,90.7414,91.151,1625.7923526204,0
+SLVO.US,D,20181029,000000,91.832,91.832,89.6485,89.6485,1289.6905420922,0
+SLVO.US,D,20181030,000000,90.0622,90.0622,89.6485,90.0622,362.40588886147,0
+SLVO.US,D,20181031,000000,89.3907,89.4571,88.4213,89.2446,911.15429657752,0
+SLVO.US,D,20181101,000000,90.6483,91.832,90.6105,91.151,2985.3811068771,0
+SLVO.US,D,20181102,000000,91.151,92.6688,88.0115,88.0115,1279.4113932447,0
+SLVO.US,D,20181105,000000,90.7414,91.9041,90.7414,91.4242,1501.7572898581,0
+SLVO.US,D,20181106,000000,91.3314,91.3314,90.4624,90.4624,451.70269987692,0
+SLVO.US,D,20181107,000000,90.8759,91.2043,90.8759,91.0164,83.129321706839,0
+SLVO.US,D,20181108,000000,90.2557,90.2557,89.9238,90.0622,215.809412218,0
+SLVO.US,D,20181109,000000,89.3812,91.2915,87.9033,88.6943,291.45340502036,0
+SLVO.US,D,20181112,000000,88.0115,88.0115,87.3323,87.3323,2662.7739738106,0
+SLVO.US,D,20181113,000000,87.4688,88.6963,87.0554,88.6963,743.05067772963,0
+SLVO.US,D,20181114,000000,87.3323,88.4213,87.3323,88.2865,887.06418876518,0
+SLVO.US,D,20181115,000000,88.4308,89.2446,88.4308,88.8309,3476.566281046,0
+SLVO.US,D,20181116,000000,89.7264,89.7814,88.9657,89.5974,1187.6897573728,0
+SLVO.US,D,20181119,000000,88.6906,90.051,88.6906,90.051,269.57726772908,0
+SLVO.US,D,20181120,000000,89.2406,89.9141,88.5521,88.6906,197.62322579515,0
+SLVO.US,D,20181121,000000,89.7853,90.4681,89.2406,90.0641,2215.4465013919,0
+SLVO.US,D,20181123,000000,88.848,88.8574,88.8348,88.8574,135.57933762206,0
+SLVO.US,D,20181126,000000,88.2791,92.1223,85.5889,88.4136,1584.4649028942,0
+SLVO.US,D,20181127,000000,87.5921,88.8574,87.5921,88.0703,266.46716628287,0
+SLVO.US,D,20181128,000000,88.3054,89.3792,88.2942,89.3242,400.51780997372,0
+SLVO.US,D,20181129,000000,89.3792,89.3792,87.4557,88.8006,341.79487758222,0
+SLVO.US,D,20181130,000000,88.8006,88.8006,87.5789,88.6052,297.56818074516,0
+SLVO.US,D,20181203,000000,89.6485,90.4491,89.6412,89.9027,588.3363091757,0
+SLVO.US,D,20181204,000000,90.6144,91.0658,90.47,91.0658,1434.1257617986,0
+SLVO.US,D,20181206,000000,91.8435,91.8435,89.3812,90.4965,586.01691148696,0
+SLVO.US,D,20181207,000000,90.2026,91.9857,86.8941,91.4831,360.24463192425,0
+SLVO.US,D,20181210,000000,91.1605,91.1605,90.2273,90.7014,748.32203611308,0
+SLVO.US,D,20181211,000000,90.3409,91.0846,90.3409,90.47,125.82732461269,0
+SLVO.US,D,20181212,000000,90.2026,91.9857,90.2026,91.337,718.06443899212,0
+SLVO.US,D,20181213,000000,91.7088,92.0086,91.3029,91.3029,496.08753746549,0
+SLVO.US,D,20181214,000000,90.7471,91.2043,90.7471,90.7471,276.95716946591,0
+SLVO.US,D,20181217,000000,89.5139,91.4753,89.5139,91.4469,1201.922425008,0
+SLVO.US,D,20181218,000000,92.2645,92.2645,90.8874,91.9857,1302.499942964,0
+SLVO.US,D,20181219,000000,91.8605,91.891,90.4642,90.4642,491.23788775273,0
+SLVO.US,D,20181220,000000,91.8435,92.0314,87.5789,92.0314,3342.6210645228,0
+SLVO.US,D,20181221,000000,91.5739,91.7354,91.1586,91.1586,3641.8760799506,0
+SLVO.US,D,20181224,000000,91.3029,92.0636,91.0222,91.9857,1162.1763827969,0
+SLVO.US,D,20181226,000000,91.7069,93.2226,88.1289,93.2226,2492.350957274,0
+SLVO.US,D,20181227,000000,93.6401,94.1884,93.2226,94.1884,1335.3405056929,0
+SLVO.US,D,20181228,000000,94.6,94.7422,94.1884,94.6018,778.52691965014,0
+SLVO.US,D,20181231,000000,94.0535,95.427,94.0535,95.0438,1401.0743447344,0
+SLVO.US,D,20190102,000000,95.1254,95.5656,95.1254,95.1519,1134.7126056192,0
+SLVO.US,D,20190103,000000,95.7041,96.2541,95.5656,96.1176,1373.188858886,0
+SLVO.US,D,20190104,000000,95.9809,96.1176,95.9809,95.9809,3124.9666768706,0
+SLVO.US,D,20190107,000000,96.3927,96.3927,96.1176,96.1176,83.340176042177,0
+SLVO.US,D,20190108,000000,94.1884,96.1801,94.1884,95.8424,337.15608220479,0
+SLVO.US,D,20190109,000000,94.6018,96.3832,94.6018,95.9809,1387.8959487758,0
+SLVO.US,D,20190110,000000,96.3927,96.3927,95.8424,95.9656,137.4770266401,0
+SLVO.US,D,20190111,000000,96.2541,96.2541,90.7432,94.8751,15790.406751177,0
+SLVO.US,D,20190114,000000,93.6401,95.9809,93.6401,95.1519,25929.706460971,0
+SLVO.US,D,20190115,000000,96.1192,96.2541,95.943,96.1158,168.47261393473,0
+SLVO.US,D,20190116,000000,95.9809,96.3072,95.9809,95.9809,110.32953096538,0
+SLVO.US,D,20190117,000000,96.3927,96.3927,94.6018,94.6018,380.06493944598,0
+SLVO.US,D,20190118,000000,94.672,95.9868,94.672,94.744,184.49754342039,0
+SLVO.US,D,20190122,000000,94.3229,94.4633,93.6343,93.7709,376.16413424225,0
+SLVO.US,D,20190123,000000,93.9058,94.8769,93.9058,94.0497,87.399121997427,0
+SLVO.US,D,20190124,000000,94.1864,94.8103,94.0497,94.0497,1163.8632174796,0
+SLVO.US,D,20190125,000000,94.3229,96.6753,94.3229,96.5444,1566.2260028875,0
+SLVO.US,D,20190128,000000,95.9868,97.2327,95.9868,97.2327,696.71543753916,0
+SLVO.US,D,20190129,000000,97.6484,98.0414,95.9868,95.9868,608.4728982004,0
+SLVO.US,D,20190130,000000,97.6484,98.0599,96.9538,97.4439,356.97638972652,0
+SLVO.US,D,20190131,000000,98.616,99.4243,96.9538,98.3727,717.74815748913,0
+SLVO.US,D,20190201,000000,97.7853,99.0333,97.5234,97.9446,421.12882125297,0
+SLVO.US,D,20190204,000000,97.925,97.925,96.4039,97.2327,321.28929347063,0
+SLVO.US,D,20190205,000000,98.616,98.616,97.0942,97.0942,228.03896366759,0
+SLVO.US,D,20190206,000000,97.0942,97.4516,97.0942,97.3849,97.572843677465,0
+SLVO.US,D,20190207,000000,96.7511,97.0942,96.6071,96.6753,1313.8333634884,0
+SLVO.US,D,20190208,000000,96.8175,97.3732,96.6753,97.3732,126.24903328337,0
+SLVO.US,D,20190211,000000,97.3732,97.3732,96.1251,96.6753,1164.9174891563,0
+SLVO.US,D,20190212,000000,96.5424,96.8859,96.5424,96.7854,266.99430212121,0
+SLVO.US,D,20190213,000000,96.8801,96.8801,95.0723,95.0723,219.55207667025,0
+SLVO.US,D,20190214,000000,95.7078,96.2636,95.7078,95.9999,196.9379492053,0
+SLVO.US,D,20190215,000000,95.8482,97.0942,95.8482,96.7873,859.70583875514,0
+SLVO.US,D,20190219,000000,97.3751,98.4851,97.3751,98.3473,2194.9936308642,0
+SLVO.US,D,20190220,000000,98.3473,99.4556,98.3473,99.178,827.55055261615,0
+SLVO.US,D,20190221,000000,97.6697,98.6219,96.9538,96.9538,320.65673046462,0
+SLVO.US,D,20190222,000000,98.4303,98.4851,97.6502,98.0658,1578.4555543372,0
+SLVO.US,D,20190225,000000,96.9538,98.6062,96.9538,97.0942,378.53624551478,0
+SLVO.US,D,20190226,000000,98.0658,98.3473,97.3751,97.3751,221.23891135295,0
+SLVO.US,D,20190227,000000,97.719,97.719,96.9538,96.9538,243.48404373107,0
+SLVO.US,D,20190228,000000,97.6502,97.6502,95.9906,95.9906,61.885747421576,0
+SLVO.US,D,20190301,000000,93.3441,95.0229,93.2075,93.2075,1299.2317007664,0
+SLVO.US,D,20190304,000000,97.7511,97.7511,93.2075,93.5415,88.084398587275,0
+SLVO.US,D,20190305,000000,92.092,93.3441,92.092,93.2075,348.80578423219,0
+SLVO.US,D,20190306,000000,92.9268,93.2037,92.7882,93.0311,533.25061406872,0
+SLVO.US,D,20190307,000000,91.2667,93.0027,91.2667,92.5036,230.41107494015,0
+SLVO.US,D,20190308,000000,92.9268,94.1787,92.9268,93.7614,159.35316393138,0
+SLVO.US,D,20190311,000000,94.2566,94.2566,93.4845,94.0401,315.121804162,0
+SLVO.US,D,20190312,000000,93.6211,95.15,93.6211,95.15,808.88994393879,0
+SLVO.US,D,20190313,000000,95.15,95.9848,94.7365,95.2601,547.90499037467,0
+SLVO.US,D,20190314,000000,92.9268,93.7614,92.9268,93.6211,516.80397591239,0
+SLVO.US,D,20190315,000000,94.5259,94.5259,93.7614,94.1787,94.304601479733,0
+SLVO.US,D,20190318,000000,93.8979,94.7365,93.8979,94.3155,542.84448632658,0
+SLVO.US,D,20190319,000000,94.8731,95.1519,94.0401,94.3155,767.29892629343,0
+SLVO.US,D,20190320,000000,94.598,95.2904,94.1787,95.2904,405.31474610266,0
+SLVO.US,D,20190321,000000,96.2181,96.2181,94.8731,95.2904,267.36329720804,0
+SLVO.US,D,20190322,000000,94.0401,95.1463,94.0401,94.598,291.55883218804,0
+SLVO.US,D,20190325,000000,94.4594,95.706,94.4594,95.0268,1845.7661379614,0
+SLVO.US,D,20190326,000000,95.0362,95.2885,94.7365,95.1519,478.11220537796,0
+SLVO.US,D,20190327,000000,95.1388,95.1388,94.0401,94.2888,257.71671136636,0
+SLVO.US,D,20190328,000000,94.3155,94.3155,92.3689,92.3689,337.52507729164,0
+SLVO.US,D,20190329,000000,93.251,94.0497,93.2075,93.3119,2373.5872528951,0
+SLVO.US,D,20190401,000000,92.6497,93.7595,92.6497,93.3441,421.12882125297,0
+SLVO.US,D,20190402,000000,93.2075,93.4826,92.7407,93.4826,103.47676506692,0
+SLVO.US,D,20190403,000000,92.6288,94.0348,92.6288,93.3441,834.24517776312,0
+SLVO.US,D,20190404,000000,92.6156,94.7365,92.3689,94.7365,1993.3114591138,0
+SLVO.US,D,20190405,000000,93.2075,93.7786,93.2075,93.5508,287.34174548128,0
+SLVO.US,D,20190408,000000,96.127,96.127,93.6192,94.0401,1097.0751067614,0
+SLVO.US,D,20190409,000000,93.4826,94.4217,93.4826,93.4826,800.5084841091,0
+SLVO.US,D,20190410,000000,92.7843,93.8334,92.7843,93.4826,532.24905597586,0
+SLVO.US,D,20190411,000000,93.069,93.31,91.9725,91.9971,1595.7983234187,0
+SLVO.US,D,20190412,000000,91.3938,92.3689,91.3938,92.0957,332.51728682735,0
+SLVO.US,D,20190415,000000,91.8169,92.8318,91.5323,92.2494,2414.2821396152,0
+SLVO.US,D,20190416,000000,92.4127,93.069,92.3765,93.069,1169.1872894469,0
+SLVO.US,D,20190417,000000,91.9498,92.7712,91.9498,92.7712,143.64451594872,0
+SLVO.US,D,20190418,000000,92.2267,92.5075,92.2267,92.5075,235.31343823674,0
+SLVO.US,D,20190422,000000,92.6479,92.9095,92.5075,92.6479,831.66221215522,0
+SLVO.US,D,20190423,000000,92.0863,92.0863,91.1075,91.3864,597.50847276285,0
+SLVO.US,D,20190424,000000,91.1075,91.9876,91.1075,91.6121,461.24385855095,0
+SLVO.US,D,20190425,000000,91.6691,92.6423,91.6691,92.1091,554.75775627315,0
+SLVO.US,D,20190426,000000,91.8094,93.623,91.8094,93.069,295.19606947261,0
+SLVO.US,D,20190429,000000,93.069,93.069,91.6691,92.0843,403.41705708461,0
+SLVO.US,D,20190430,000000,92.5472,92.5472,92.5472,92.5472,18.71332226121,0
+SLVO.US,D,20190501,000000,91.8795,91.8795,90.4113,90.4113,522.86603805335,0
+SLVO.US,D,20190502,000000,90.5496,90.7546,90.0186,90.5574,1051.3197159932,0
+SLVO.US,D,20190503,000000,91.6691,92.0863,91.6691,91.8094,449.85772444273,0
+SLVO.US,D,20190506,000000,90.9672,91.6993,90.9672,91.6993,39.324333540458,0
+SLVO.US,D,20190507,000000,91.1075,91.8094,91.1075,91.8094,75.854847137692,0
+SLVO.US,D,20190508,000000,91.1605,91.6691,91.096,91.096,718.96056991729,0
+SLVO.US,D,20190509,000000,91.2063,91.2063,90.9672,91.1396,125.14204802285,0
+SLVO.US,D,20190510,000000,91.0315,91.2043,90.9767,90.9767,559.08027014757,0
+SLVO.US,D,20190513,000000,90.9063,90.9672,90.8304,90.9672,147.2817532333,0
+SLVO.US,D,20190514,000000,91.2516,91.2516,90.9672,90.9672,558.34227997392,0
+SLVO.US,D,20190515,000000,91.4396,91.5287,91.4396,91.5287,49.339914468993,0
+SLVO.US,D,20190516,000000,91.1075,91.1795,89.4286,89.4286,671.36020371484,0
+SLVO.US,D,20190517,000000,89.1763,89.2921,88.8765,88.8765,76.223842224533,0
+SLVO.US,D,20190520,000000,88.8765,89.1517,88.8765,89.1517,553.54534384499,0
+SLVO.US,D,20190521,000000,88.8765,89.3471,88.8765,89.3471,121.66295148978,0
+SLVO.US,D,20190522,000000,88.5937,89.2236,88.5937,89.2236,338.57934896831,0
+SLVO.US,D,20190523,000000,89.5139,90.2859,89.5139,90.2026,284.65335270573,0
+SLVO.US,D,20190524,000000,90.2709,90.2709,90.0451,90.0451,93.144902635374,0
+SLVO.US,D,20190528,000000,89.5747,89.5747,88.1747,88.1747,784.79983612645,0
+SLVO.US,D,20190529,000000,88.1747,89.2921,88.1747,88.7361,120.9249613161,0
+SLVO.US,D,20190530,000000,90.1114,90.1114,89.2921,89.2921,184.39211625272,0
+SLVO.US,D,20190531,000000,88.7361,89.7417,88.7361,89.7417,133.31265351718,0
+SLVO.US,D,20190603,000000,89.9882,91.6691,89.9882,91.6691,1367.6012189995,0
+SLVO.US,D,20190604,000000,90.9672,91.2859,90.8742,91.2859,168.52532751856,0
+SLVO.US,D,20190605,000000,91.6691,92.0504,91.2402,91.2402,66.155547712164,0
+SLVO.US,D,20190606,000000,91.1075,91.5323,91.1075,91.5323,144.0662246194,0
+SLVO.US,D,20190607,000000,92.2267,93.0443,92.0863,92.0863,286.65646889144,0
+SLVO.US,D,20190610,000000,92.0863,92.0863,90.2709,90.8304,369.94393134977,0
+SLVO.US,D,20190611,000000,90.2859,91.0999,90.2859,90.8304,269.99897639977,0
+SLVO.US,D,20190612,000000,90.5496,92.0863,88.5085,90.9672,324.34668133304,0
+SLVO.US,D,20190613,000000,90.8608,92.2133,90.8608,91.5287,844.26075869167,0
+SLVO.US,D,20190614,000000,91.6691,92.4734,91.2516,91.2516,1050.2127307327,0
+SLVO.US,D,20190617,000000,91.1075,91.5287,90.9672,91.5287,474.26411375805,0
+SLVO.US,D,20190618,000000,91.1264,93.3005,88.3111,88.3111,5103.5183325107,0
+SLVO.US,D,20190619,000000,91.2574,93.0747,91.2574,92.9343,586.91304241213,0
+SLVO.US,D,20190620,000000,93.7728,94.4746,93.4921,94.3343,593.87123547826,0
+SLVO.US,D,20190621,000000,95.0325,95.0325,93.215,93.7728,272.84550992683,0
+SLVO.US,D,20190624,000000,94.0555,94.4746,93.7728,94.4746,214.49157262216,0
+SLVO.US,D,20190625,000000,94.4746,95.0325,93.9092,94.3343,129.04285322659,0
+SLVO.US,D,20190626,000000,93.7728,94.3343,93.7709,94.3343,924.12183820074,0
+SLVO.US,D,20190627,000000,94.0555,94.0555,93.6343,93.8164,177.75020468958,0
+SLVO.US,D,20190628,000000,93.9606,94.3058,93.9606,94.2072,113.22877807628,0
+SLVO.US,D,20190701,000000,93.3138,93.3138,92.6555,92.7635,230.83278361081,0
+SLVO.US,D,20190702,000000,92.5093,93.7728,92.5093,93.7728,188.13478070496,0
+SLVO.US,D,20190703,000000,93.7728,94.0535,93.215,93.215,462.71983889832,0
+SLVO.US,D,20190705,000000,92.2778,92.9343,91.8247,92.4734,255.97716309981,0
+SLVO.US,D,20190708,000000,92.3728,92.5834,92.3728,92.3728,352.81201660359,0
+SLVO.US,D,20190709,000000,92.3728,93.0918,92.3728,92.9343,415.38304061503,0
+SLVO.US,D,20190710,000000,93.2644,93.3516,93.2644,93.3516,42.170867067515,0
+SLVO.US,D,20190711,000000,93.0747,93.7044,93.0747,93.3516,69.002081239221,0
+SLVO.US,D,20190712,000000,92.8603,93.3516,92.6555,93.3516,466.67335768589,0
+SLVO.US,D,20190715,000000,93.6343,94.4746,93.6343,94.3343,1339.3994516482,0
+SLVO.US,D,20190716,000000,94.3343,95.5882,94.3343,95.5882,436.83746923563,0
+SLVO.US,D,20190717,000000,95.7326,97.4129,95.7326,97.2725,1738.0195726037,0
+SLVO.US,D,20190718,000000,96.3034,97.69,96.2921,97.69,895.8146436817,0
+SLVO.US,D,20190719,000000,97.8302,97.9808,96.8497,96.8536,3761.1669201678,0
+SLVO.US,D,20190722,000000,98.1117,98.1117,96.8497,97.5553,470.15245421896,0
+SLVO.US,D,20190723,000000,97.6861,98.0179,97.2715,97.8302,866.34775031827,0
+SLVO.US,D,20190724,000000,98.2534,98.2534,98.2534,98.2534,79.123089335424,0
+SLVO.US,D,20190725,000000,98.2534,98.2534,97.8302,98.2534,824.54587833761,0
+SLVO.US,D,20190726,000000,98.2534,98.3903,97.69,98.1831,213.33187377779,0
+SLVO.US,D,20190729,000000,98.2534,98.7274,98.1371,98.6737,314.48924115599,0
+SLVO.US,D,20190730,000000,96.9905,98.9552,96.9905,98.6737,525.71257158042,0
+SLVO.US,D,20190731,000000,98.2534,98.9552,98.1831,98.5329,607.47134010758,0
+SLVO.US,D,20190801,000000,98.2534,98.8134,96.7094,97.411,6228.4789251205,0
+SLVO.US,D,20190802,000000,98.6737,98.9552,98.2534,98.5984,448.69802559836,0
+SLVO.US,D,20190805,000000,95.8651,98.9552,95.8651,98.8154,1370.5531796942,0
+SLVO.US,D,20190806,000000,98.3922,98.6737,98.3922,98.4342,155.71592664681,0
+SLVO.US,D,20190807,000000,99.7976,99.9364,98.1117,99.7976,2276.6469722236,0
+SLVO.US,D,20190808,000000,99.5152,99.5152,98.9552,99.3744,369.0478004246,0
+SLVO.US,D,20190809,000000,98.6737,99.3744,98.5349,98.5349,342.84914925891,0
+SLVO.US,D,20190812,000000,99.6579,99.7976,99.4477,99.7976,261.88108448926,0
+SLVO.US,D,20190813,000000,99.8856,100.36,98.6737,99.3744,1484.3090936089,0
+SLVO.US,D,20190814,000000,99.6579,100.366,99.6579,99.8719,347.38251746866,0
+SLVO.US,D,20190815,000000,100.033,100.495,99.5308,100.495,291.1898371012,0
+SLVO.US,D,20190816,000000,100.636,100.636,99.6579,99.6579,160.51286277573,0
+SLVO.US,D,20190819,000000,99.6579,100.216,98.6737,98.6737,304.84265531431,0
+SLVO.US,D,20190820,000000,99.3803,100.795,99.3803,100.441,278.4858633971,0
+SLVO.US,D,20190821,000000,100.45,100.65,99.6657,100.65,721.22725402219,0
+SLVO.US,D,20190822,000000,100.09,100.372,99.6657,100.372,1223.587707964,0
+SLVO.US,D,20190823,000000,100.372,101.786,99.5924,101.786,495.87668313014,0
+SLVO.US,D,20190826,000000,101.786,102.494,101.499,101.499,617.38149386843,0
+SLVO.US,D,20190827,000000,101.786,103.767,101.786,103.48,1333.2319623394,0
+SLVO.US,D,20190828,000000,103.767,103.903,103.627,103.692,1464.9104947578,0
+SLVO.US,D,20190829,000000,103.905,104.466,103.207,103.767,566.98730772273,0
+SLVO.US,D,20190830,000000,104.466,104.466,104.464,104.464,79.386657254596,0
+SLVO.US,D,20190903,000000,104.609,104.893,103.767,104.89,1753.3065119157,0
+SLVO.US,D,20190904,000000,104.692,104.791,104.345,104.777,477.32150162044,0
+SLVO.US,D,20190905,000000,104.328,104.757,103.905,104.285,743.36695923262,0
+SLVO.US,D,20190906,000000,102.494,104.191,100.382,102.634,2009.9162380216,0
+SLVO.US,D,20190909,000000,103.199,104.609,103.055,103.767,942.62430612663,0
+SLVO.US,D,20190910,000000,103.767,104.466,103.767,104.466,483.43627734523,0
+SLVO.US,D,20190911,000000,104.206,104.206,104.191,104.191,39.271619956624,0
+SLVO.US,D,20190912,000000,104.466,104.609,104.199,104.328,3271.1414448434,0
+SLVO.US,D,20190913,000000,104.757,104.757,101.65,101.65,1034.3986555824,0
+SLVO.US,D,20190916,000000,104.77,104.77,103.316,103.767,712.16051760268,0
+SLVO.US,D,20190917,000000,103.627,104.755,103.199,104.21,394.13946632976,0
+SLVO.US,D,20190918,000000,104.045,104.466,102.634,102.634,326.08622959956,0
+SLVO.US,D,20190919,000000,102.872,104.766,102.778,104.361,643.68557220179,0
+SLVO.US,D,20190920,000000,103.918,104.361,103.499,104.343,338.68477613598,0
+SLVO.US,D,20190923,000000,104.361,107.388,104.361,107.388,2438.1086795083,0
+SLVO.US,D,20190924,000000,106.094,107.536,105.371,107.536,769.09118814382,0
+SLVO.US,D,20190925,000000,107.677,107.82,104.504,104.561,798.55808150724,0
+SLVO.US,D,20190926,000000,105.227,105.804,104.146,104.652,698.19141788655,0
+SLVO.US,D,20190927,000000,102.346,103.063,101.342,102.562,628.39863288979,0
+SLVO.US,D,20190930,000000,101.19,101.19,99.4595,100.025,962.28647289686,0
+SLVO.US,D,20191001,000000,100.037,101.769,99.3783,101.479,747.74218669091,0
+SLVO.US,D,20191002,000000,102.346,103.565,101.95,102.065,558.50042072539,0
+SLVO.US,D,20191003,000000,103.209,104.295,102.694,102.714,1178.4648802017,0
+SLVO.US,D,20191004,000000,103.063,103.063,101.907,102.778,1890.7835385559,0
+SLVO.US,D,20191007,000000,102.778,103.063,102.778,102.916,266.6780206182,0
+SLVO.US,D,20191008,000000,103.641,104.652,103.641,103.99,409.68997356092,0
+SLVO.US,D,20191009,000000,103.063,105.225,103.063,104.072,1449.0964196075,0
+SLVO.US,D,20191010,000000,103.785,103.785,102.205,102.634,145.38406421525,0
+SLVO.US,D,20191011,000000,102.977,102.977,102.057,102.634,98.679828937983,0
+SLVO.US,D,20191014,000000,103.499,103.641,103.293,103.641,132.68009051117,0
+SLVO.US,D,20191015,000000,103.351,103.351,102.492,102.778,383.06961372455,0
+SLVO.US,D,20191016,000000,103.209,103.209,102.492,102.778,452.2825492991,0
+SLVO.US,D,20191017,000000,101.05,103.988,101.05,103.499,910.83801507447,0
+SLVO.US,D,20191018,000000,102.172,103.908,102.172,103.785,563.50821118967,0
+SLVO.US,D,20191021,000000,104.664,105.208,101.989,103.055,1328.9621620489,0
+SLVO.US,D,20191022,000000,102.326,103.924,102.326,103.055,299.99300560154,0
+SLVO.US,D,20191023,000000,103.201,104.368,103.201,103.936,569.04313749228,0
+SLVO.US,D,20191024,000000,104.515,104.953,103.936,104.803,1604.1270696645,0
+SLVO.US,D,20191025,000000,108.028,108.028,105.287,106.414,950.2150621988,0
+SLVO.US,D,20191028,000000,106.412,106.412,104.559,105.54,1185.7920683547,0
+SLVO.US,D,20191029,000000,104.607,105.393,103.936,105.393,339.73904781267,0
+SLVO.US,D,20191030,000000,105.831,105.831,104.225,104.515,470.8377308088,0
+SLVO.US,D,20191031,000000,104.664,107.129,104.664,106.414,495.40226087563,0
+SLVO.US,D,20191101,000000,106.634,106.855,106.511,106.567,233.31032205103,0
+SLVO.US,D,20191104,000000,107.143,108.028,106.567,106.855,413.37992442932,0
+SLVO.US,D,20191105,000000,105.978,105.978,103.677,104.225,556.86629962653,0
+SLVO.US,D,20191106,000000,104.37,104.37,103.423,103.423,74.115298871159,0
+SLVO.US,D,20191107,000000,103.496,103.545,100.43,101.057,1039.617300382,0
+SLVO.US,D,20191108,000000,100.86,100.86,99.6989,99.8396,1033.4498110732,0
+SLVO.US,D,20191111,000000,100.572,100.86,98.0853,100.062,439.84214351419,0
+SLVO.US,D,20191112,000000,97.9094,99.4927,97.9094,99.4712,600.35500628992,0
+SLVO.US,D,20191113,000000,101.031,101.031,100.281,100.281,63.150873433604,0
+SLVO.US,D,20191114,000000,100.6,101.226,100.281,101.152,533.56689557171,0
+SLVO.US,D,20191115,000000,100.771,101.303,99.5572,99.7585,287.49988623278,0
+SLVO.US,D,20191118,000000,100.572,101.741,100.572,101.741,412.00937124962,0
+SLVO.US,D,20191119,000000,101.591,101.936,101.265,101.64,407.79228454287,0
+SLVO.US,D,20191120,000000,101,101.695,101,101.299,276.69360154674,0
+SLVO.US,D,20191121,000000,101.591,101.741,101.299,101.299,134.94677461605,0
+SLVO.US,D,20191122,000000,101,101.388,100.898,101.388,200.41704573837,0
+SLVO.US,D,20191125,000000,101.299,101.299,100.268,100.268,863.02679453673,0
+SLVO.US,D,20191126,000000,100.268,101.591,99.6618,101.299,607.47134010758,0
+SLVO.US,D,20191127,000000,101.299,101.315,100.287,101.146,232.361477542,0
+SLVO.US,D,20191129,000000,100.268,100.884,100.069,100.703,2793.5563753037,0
+SLVO.US,D,20191202,000000,100.268,100.853,99.7791,99.7791,303.47210213461,0
+SLVO.US,D,20191203,000000,101,101.739,101,101.439,648.21894041155,0
+SLVO.US,D,20191204,000000,101.299,101.299,99.6745,99.6745,732.56067454656,0
+SLVO.US,D,20191205,000000,100.558,101.299,99.999,100.56,132.25838184049,0
+SLVO.US,D,20191206,000000,99.0851,99.0851,97.6938,98.3482,768.51133872165,0
+SLVO.US,D,20191209,000000,98.6102,99.048,98.6102,99.003,512.3760348703,0
+SLVO.US,D,20191210,000000,98.9385,98.9385,98.2007,98.8975,775.68038612312,0
+SLVO.US,D,20191211,000000,98.9346,100.656,98.6639,100.135,1130.4955189124,0
+SLVO.US,D,20191212,000000,100.268,100.268,99.1135,99.2357,156.45391682049,0
+SLVO.US,D,20191213,000000,99.3803,101,99.3803,100.249,279.32928073845,0
+SLVO.US,D,20191216,000000,100.815,101.223,99.6295,101,291.40069143654,0
+SLVO.US,D,20191217,000000,100.965,100.965,100.268,100.604,528.19011002062,0
+SLVO.US,D,20191218,000000,100.414,100.552,100.261,100.261,1319.4210033749,0
+SLVO.US,D,20191219,000000,100.249,101.133,100.249,100.392,722.86137512106,0
+SLVO.US,D,20191220,000000,99.8074,101.579,99.8074,100.731,1139.7203960834,0
+SLVO.US,D,20191223,000000,100.392,102.581,100.392,102.469,1239.0327880275,0
+SLVO.US,D,20191224,000000,102.765,104.395,102.478,104.389,925.2288234613,0
+SLVO.US,D,20191226,000000,103.803,105.872,103.207,104.096,907.20077778993,0
+SLVO.US,D,20191227,000000,104.837,104.837,103.692,103.692,600.3022927061,0
+SLVO.US,D,20191230,000000,102.765,104.935,102.765,104.379,366.99197065505,0
+SLVO.US,D,20191231,000000,103.947,104.397,103.876,103.918,447.96003542468,0
+SLVO.US,D,20200102,000000,103.652,104.543,103.652,104.307,1222.955144958,0
+SLVO.US,D,20200103,000000,104.541,104.712,104.397,104.543,397.40770852751,0
+SLVO.US,D,20200106,000000,104.397,104.714,103.92,104.266,520.54664036462,0
+SLVO.US,D,20200107,000000,104.982,105.135,104.397,104.988,593.66038114297,0
+SLVO.US,D,20200108,000000,106.914,106.914,103.652,104.057,1726.7915792471,0
+SLVO.US,D,20200109,000000,101.283,104.244,101.283,103.947,1059.7011758228,0
+SLVO.US,D,20200110,000000,103.698,104.967,103.652,104.583,318.96989578192,0
+SLVO.US,D,20200113,000000,103.061,104.464,103.061,104.351,177.75020468958,0
+SLVO.US,D,20200114,000000,103.652,104.104,102.981,104.104,401.57208165041,0
+SLVO.US,D,20200115,000000,103.207,104.789,103.061,104.583,882.21453905243,0
+SLVO.US,D,20200116,000000,104.418,104.98,101.579,104.688,722.07067136353,0
+SLVO.US,D,20200117,000000,104.982,105.279,104.401,104.982,1893.9990671698,0
+SLVO.US,D,20200121,000000,104.771,106.194,103.514,103.882,761.97485432616,0
+SLVO.US,D,20200122,000000,105.191,105.191,103.201,104.626,381.59363337718,0
+SLVO.US,D,20200123,000000,101.35,104.182,101.35,103.43,570.09740916897,0
+SLVO.US,D,20200124,000000,103.962,106.412,103.947,106.266,925.91410005113,0
+SLVO.US,D,20200127,000000,106.268,106.268,105.218,105.218,816.48070001091,0
+SLVO.US,D,20200128,000000,104.474,104.474,101.952,102.742,502.94030336396,0
+SLVO.US,D,20200129,000000,101.944,102.763,101.571,102.763,1769.7531500721,0
+SLVO.US,D,20200130,000000,103.43,104.994,103.43,103.88,498.7232166572,0
+SLVO.US,D,20200131,000000,104.264,105.137,103.882,103.882,416.54273945939,0
+SLVO.US,D,20200203,000000,102.843,102.843,101.35,102.241,532.09091522439,0
+SLVO.US,D,20200204,000000,102.241,102.908,102.241,102.687,199.41548764551,0
+SLVO.US,D,20200205,000000,102.092,103.583,102.092,102.687,127.25059137623,0
+SLVO.US,D,20200206,000000,103.585,103.585,103.585,103.585,37.742926025426,0
+SLVO.US,D,20200207,000000,104.032,105.071,102.537,104.252,431.40797010069,0
+SLVO.US,D,20200210,000000,103.882,105.986,103.613,103.767,723.54665171087,0
+SLVO.US,D,20200211,000000,103.43,104.326,103.43,103.73,378.85252701779,0
+SLVO.US,D,20200212,000000,103.287,103.287,101.944,101.944,643.42200428262,0
+SLVO.US,D,20200213,000000,103.43,103.43,102.451,103.075,453.60038889497,0
+SLVO.US,D,20200214,000000,103.167,103.955,103.136,103.955,594.45108490048,0
+SLVO.US,D,20200218,000000,104.771,106.115,104.326,105.969,1333.6009574264,0
+SLVO.US,D,20200219,000000,106.412,106.567,105.669,106.567,966.02913734909,0
+SLVO.US,D,20200220,000000,106.891,107.794,105.84,106.584,412.22022558496,0
+SLVO.US,D,20200221,000000,107.796,108.093,105.456,107.54,782.63857918925,0
+SLVO.US,D,20200224,000000,108.845,108.845,107.341,107.42,6720.2439487118,0
+SLVO.US,D,20200225,000000,107.192,107.192,104.486,104.486,1589.7362612777,0
+SLVO.US,D,20200226,000000,105.087,105.238,104.189,104.486,315.38537208118,0
+SLVO.US,D,20200227,000000,104.26,104.935,102.981,102.981,1184.5269423427,0
+SLVO.US,D,20200228,000000,98.6874,100.578,95.9145,96.6695,2071.4857039401,0
+SLVO.US,D,20200302,000000,97.721,98.1723,97.7171,97.721,711.00081875829,0
+SLVO.US,D,20200303,000000,98.1723,101.459,97.5727,99.521,2445.3304404938,0
+SLVO.US,D,20200304,000000,100.729,101.126,99.8054,99.8054,525.76528516425,0
+SLVO.US,D,20200305,000000,101.178,101.78,101.176,101.299,546.63986436269,0
+SLVO.US,D,20200306,000000,102.229,102.229,99.8699,102.215,767.03535837426,0
+SLVO.US,D,20200309,000000,97.8723,99.8221,97.5747,98.7206,1645.665373726,0
+SLVO.US,D,20200310,000000,99.0734,99.0734,97.5727,98.0238,1158.9081405991,0
+SLVO.US,D,20200311,000000,97.8723,99.2699,97.1194,97.5727,507.47367157371,0
+SLVO.US,D,20200312,000000,95.0136,95.0136,89.0016,90.8077,3974.0243716911,0
+SLVO.US,D,20200313,000000,90.2046,91.9915,81.332,82.8362,6225.1579693388,0
+SLVO.US,D,20200316,000000,77.2724,77.2724,70.6631,74.7188,2051.1382605801,0
+SLVO.US,D,20200317,000000,72.7025,74.7967,71.712,72.3114,3458.3800946232,0
+SLVO.US,D,20200318,000000,72.3114,73.5085,65.6965,66.8252,3287.2190879127,0
+SLVO.US,D,20200319,000000,67.9008,71.2265,67.9008,70.3138,1831.217188823,0
+SLVO.US,D,20200320,000000,73.8028,75.7679,72.5924,73.3417,4233.3752041564,0
+SLVO.US,D,20200323,000000,74.1023,78.3364,74.1023,78.3364,1282.7323490261,0
+SLVO.US,D,20200324,000000,81.3623,84.3861,80.152,83.9347,1671.6004569725,0
+SLVO.US,D,20200325,000000,84.0847,85.4448,82.9501,83.9347,2608.7425503804,0
+SLVO.US,D,20200326,000000,84.2364,86.0518,80.8654,84.5361,720.38383668085,0
+SLVO.US,D,20200327,000000,83.9347,84.5361,78.0369,83.6292,738.41188235217,0
+SLVO.US,D,20200330,000000,84.6878,84.6878,79.0934,80.4557,1809.9209009539,0
+SLVO.US,D,20200331,000000,81.666,84.6878,76.8246,81.0626,420.33811749546,0
+SLVO.US,D,20200401,000000,81.6641,81.6641,79.5468,81.3585,151.70969427538,0
+SLVO.US,D,20200402,000000,83.4795,84.6878,80.152,80.152,603.57053490382,0
+SLVO.US,D,20200403,000000,85.2266,85.2266,80.3037,80.9088,439.57857559501,0
+SLVO.US,D,20200406,000000,84.3861,85.6591,82.5138,84.6481,325.45366659355,0
+SLVO.US,D,20200407,000000,84.6878,86.5071,84.6878,86.2016,275.63932987005,0
+SLVO.US,D,20200408,000000,87.2583,88.7722,81.666,88.0323,699.35111673088,0
+SLVO.US,D,20200409,000000,89.6828,91.3407,89.5272,89.5272,565.56404095922,0
+SLVO.US,D,20200413,000000,87.1085,91.041,83.9347,90.7395,705.09689736885,0
+SLVO.US,D,20200414,000000,93.6078,93.6078,90.7395,91.3407,221.50247927213,0
+SLVO.US,D,20200415,000000,93.4597,93.4597,89.8326,91.3407,1125.2768741128,0
+SLVO.US,D,20200416,000000,92.0541,92.2533,90.9556,91.9479,424.76605853755,0
+SLVO.US,D,20200417,000000,90.7395,90.7395,89.3792,90.5858,2331.5218129953,0
+SLVO.US,D,20200420,000000,91.2289,92.0977,90.7395,90.7395,2434.9458644783,0
+SLVO.US,D,20200421,000000,88.15,90.5839,84.7979,87.3911,952.00732404914,0
+SLVO.US,D,20200422,000000,90.6748,90.6748,88.7608,90.1096,1490.318442166,0
+SLVO.US,D,20200423,000000,91.1946,91.1946,89.4228,90.7395,192.1937266602,0
+SLVO.US,D,20200424,000000,90.5839,90.8893,88.4555,90.0563,794.23556763284,0
+SLVO.US,D,20200427,000000,90.8893,91.0429,90.3941,91.0429,676.73698926593,0
+SLVO.US,D,20200428,000000,91.0429,91.1644,89.6751,90.8418,897.29062402904,0
+SLVO.US,D,20200429,000000,90.8893,92.1074,90.434,92.1074,1808.2340662712,0
+SLVO.US,D,20200430,000000,91.6538,91.7468,89.3736,91.3465,608.89460687109,0
+SLVO.US,D,20200501,000000,90.5839,91.2175,88.3946,89.8915,308.26903826352,0
+SLVO.US,D,20200504,000000,89.8269,90.3202,88.9127,89.0625,386.23242875461,0
+SLVO.US,D,20200505,000000,91.1946,91.3465,89.3717,90.8893,579.05871842084,0
+SLVO.US,D,20200506,000000,89.9786,91.1416,89.9786,90.5839,502.83487619627,0
+SLVO.US,D,20200507,000000,90.2823,92.718,90.2823,92.718,520.23035886162,0
+SLVO.US,D,20200508,000000,92.8698,93.6304,92.8357,92.8357,1389.1610747878,0
+SLVO.US,D,20200511,000000,93.0234,93.4787,92.2665,93.4787,721.43810835754,0
+SLVO.US,D,20200512,000000,93.6304,94.543,93.6304,94.0839,1542.2940358267,0
+SLVO.US,D,20200513,000000,92.718,94.6966,92.718,94.0839,2776.6880284767,0
+SLVO.US,D,20200514,000000,96.5236,96.5236,94.2395,96.0664,2161.4150779617,0
+SLVO.US,D,20200515,000000,96.0664,97.7413,95.9127,97.1319,2040.5955438132,0
+SLVO.US,D,20200518,000000,98.8076,98.961,97.5195,97.8957,6065.0141016501,0
+SLVO.US,D,20200519,000000,101.085,101.72,98.0902,98.0902,4085.6190286687,0
+SLVO.US,D,20200520,000000,99.352,99.352,98.0902,98.8779,2865.6158444054,0
+SLVO.US,D,20200521,000000,98.8779,99.1154,97.7736,98.4039,1554.2600193572,0
+SLVO.US,D,20200522,000000,99.0353,99.1927,97.9329,98.2476,1636.9149188094,0
+SLVO.US,D,20200526,000000,99.1927,99.1927,98.2476,98.2476,2923.9697817099,0
+SLVO.US,D,20200527,000000,98.8779,98.8779,97.6145,98.7206,1333.0738215881,0
+SLVO.US,D,20200528,000000,97.7736,99.1487,97.7736,98.7206,1902.9603764217,0
+SLVO.US,D,20200529,000000,98.8779,99.8201,98.0883,99.652,1610.6635540599,0
+SLVO.US,D,20200601,000000,100.451,100.612,99.4038,100.137,2050.9274062447,0
+SLVO.US,D,20200602,000000,100.137,100.771,99.5074,99.6657,1010.0976934347,0
+SLVO.US,D,20200603,000000,99.8221,100.137,99.1927,99.1927,1545.2459965214,0
+SLVO.US,D,20200604,000000,99.352,100.754,99.0353,99.4321,726.12961731877,0
+SLVO.US,D,20200605,000000,100.137,100.137,98.8779,99.0353,2197.4184557204,0
+SLVO.US,D,20200608,000000,99.352,99.9784,98.7206,99.9784,881.95097113326,0
+SLVO.US,D,20200609,000000,100.451,100.612,99.352,100.451,1151.4755252785,0
+SLVO.US,D,20200610,000000,100.612,100.612,99.6676,100.098,977.9951208795,0
+SLVO.US,D,20200611,000000,100.771,100.771,97.1398,98.7206,4455.7211007698,0
+SLVO.US,D,20200612,000000,100.137,100.137,98.4039,98.7206,1431.2265146876,0
+SLVO.US,D,20200615,000000,100.137,100.137,97.9309,98.8779,1953.1437082319,0
+SLVO.US,D,20200616,000000,100.137,100.93,98.6913,100.93,4696.3586109739,0
+SLVO.US,D,20200617,000000,102.192,102.192,99.0353,99.9706,3980.139147416,0
+SLVO.US,D,20200618,000000,101.72,101.72,98.8779,100.062,4786.2352714114,0
+SLVO.US,D,20200619,000000,98.5632,98.5632,96.829,97.2221,2303.7417543145,0
+SLVO.US,D,20200622,000000,97.1398,98.5632,97.1398,97.4585,1670.2826173767,0
+SLVO.US,D,20200623,000000,97.7736,98.8779,97.7736,98.7206,1551.8351945007,0
+SLVO.US,D,20200624,000000,98.7206,98.7206,96.5158,96.8479,3295.8641156617,0
+SLVO.US,D,20200625,000000,98.4039,99.0353,97.4642,99.0353,948.6863682676,0
+SLVO.US,D,20200626,000000,99.0353,99.352,97.4585,99.1927,2229.6264554434,0
+SLVO.US,D,20200629,000000,99.352,99.352,97.4585,98.8799,2066.2670591406,0
+SLVO.US,D,20200630,000000,97.7736,100.451,97.7736,99.6706,5201.0911761881,0
+SLVO.US,D,20200701,000000,100.612,100.612,98.5632,99.5074,1823.0465833287,0
+SLVO.US,D,20200702,000000,100.451,100.451,99.2532,99.2532,1137.1901440593,0
+SLVO.US,D,20200706,000000,99.352,101.72,99.352,101.72,1489.9494470792,0
+SLVO.US,D,20200707,000000,102.505,102.505,100.137,100.297,1685.4114159371,0
+SLVO.US,D,20200708,000000,101.405,103.296,101.405,102.742,2550.3358994919,0
+SLVO.US,D,20200709,000000,102.977,105.032,102.192,102.977,1685.9385517755,0
+SLVO.US,D,20200710,000000,102.662,103.769,102.662,103.296,1306.8751704224,0
+SLVO.US,D,20200713,000000,109.447,109.447,103.611,104.401,2286.4516988169,0
+SLVO.US,D,20200714,000000,106.289,106.289,104.557,105.66,1177.8323171956,0
+SLVO.US,D,20200715,000000,106.604,106.604,105.032,106.208,2288.9819508408,0
+SLVO.US,D,20200716,000000,105.974,106.762,105.187,105.345,2070.0097235929,0
+SLVO.US,D,20200717,000000,105.815,107.079,105.815,106.131,1598.9611384487,0
+SLVO.US,D,20200720,000000,106.604,108.97,106.604,108.341,6115.3028606282,0
+SLVO.US,D,20200721,000000,108.98,111.142,107.543,109.543,4902.2051558472,0
+SLVO.US,D,20200722,000000,110.577,110.734,109.458,110.019,4826.455735877,0
+SLVO.US,D,20200723,000000,109.778,110.258,109.138,109.778,1934.7466674737,0
+SLVO.US,D,20200724,000000,110.498,110.894,109.621,110.577,2074.0159559643,0
+SLVO.US,D,20200727,000000,111.057,111.375,110.258,110.417,5215.4292709908,0
+SLVO.US,D,20200728,000000,111.217,111.375,110.417,110.894,1738.283140523,0
+SLVO.US,D,20200729,000000,110.894,111.698,110.601,110.734,2270.4267693313,0
+SLVO.US,D,20200730,000000,111.535,111.535,109.778,110.981,3005.2541279826,0
+SLVO.US,D,20200731,000000,111.057,111.698,111.055,111.375,4445.0202432514,0
+SLVO.US,D,20200803,000000,111.375,111.535,111.057,111.355,883.16338356142,0
+SLVO.US,D,20200804,000000,111.225,111.698,111.057,111.217,2240.9598759678,0
+SLVO.US,D,20200805,000000,111.057,111.298,110.734,110.894,2802.5703981395,0
+SLVO.US,D,20200806,000000,111.217,111.375,110.734,110.981,4754.8179754462,0
+SLVO.US,D,20200807,000000,110.894,111.858,110.894,111.217,2163.2073398121,0
+SLVO.US,D,20200810,000000,111.698,112.333,110.894,112.016,4841.795388773,0
+SLVO.US,D,20200811,000000,111.858,111.937,111.217,111.535,3536.8706209525,0
+SLVO.US,D,20200812,000000,111.535,111.535,111.057,111.375,2192.3579516725,0
+SLVO.US,D,20200813,000000,111.375,114.618,111.375,114.174,3295.9168292455,0
+SLVO.US,D,20200814,000000,114.062,114.893,112.028,113.774,2359.301871676,0
+SLVO.US,D,20200817,000000,116.649,116.649,114.651,115.689,5270.8312476011,0
+SLVO.US,D,20200818,000000,118.407,118.886,115.054,117.928,6596.1561723655,0
+SLVO.US,D,20200819,000000,115.847,116.491,111.057,111.821,5229.6619386264,0
+SLVO.US,D,20200820,000000,111.535,114.572,111.266,114.331,2678.0081995388,0
+SLVO.US,D,20200821,000000,113.933,113.933,111.057,112.129,1776.9221974735,0
+SLVO.US,D,20200824,000000,112.177,113.454,111.219,111.698,2362.4119731222,0
+SLVO.US,D,20200825,000000,112.973,112.973,110.417,112.177,4331.4751836722,0
+SLVO.US,D,20200826,000000,112.814,114.733,112.333,114.651,3970.914270245,0
+SLVO.US,D,20200827,000000,114.253,116.012,112.653,114.253,4356.4614224097,0
+SLVO.US,D,20200828,000000,115.53,116.649,114.733,115.847,3509.0905622718,0
+SLVO.US,D,20200831,000000,116.649,118.672,116.649,118.245,4072.9150549645,0
+SLVO.US,D,20200901,000000,119.366,119.848,116.969,118.087,3834.1225201947,0
+SLVO.US,D,20200902,000000,115.052,116.491,114.572,116.012,3836.3892042995,0
+SLVO.US,D,20200903,000000,115.209,116.17,113.5,114.331,4248.7148570521,0
+SLVO.US,D,20200904,000000,114.411,116.31,112.653,115.689,3237.2466104379,0
+SLVO.US,D,20200908,000000,116.649,116.649,111.219,115.369,5365.293989832,0
+SLVO.US,D,20200909,000000,117.769,118.405,114.164,115.53,5840.6650888507,0
+SLVO.US,D,20200910,000000,116.491,116.491,114.253,114.733,6614.2896452046,0
+SLVO.US,D,20200911,000000,116.012,116.012,114.572,114.733,4569.0553060138,0
+SLVO.US,D,20200914,000000,116.326,116.326,115.53,116.172,6625.5703521451,0
+SLVO.US,D,20200915,000000,116.491,117.13,115.369,116.326,4979.1669882454,0
+SLVO.US,D,20200916,000000,116.967,117.448,116.172,116.326,5618.6354737405,0
+SLVO.US,D,20200917,000000,115.689,118.245,114.253,118.245,4813.9099029245,0
+SLVO.US,D,20200918,000000,116.809,117.286,115.209,116.491,9559.2921468643,0
+SLVO.US,D,20200921,000000,115.06,116.046,101.71,108.629,18243.327947743,0
+SLVO.US,D,20200922,000000,107.968,108.133,105.994,106.817,4045.1349962837,0
+SLVO.US,D,20200923,000000,104.506,104.506,99.7292,99.7292,8026.697410463,0
+SLVO.US,D,20200924,000000,98.0795,102.201,96.4324,101.71,9536.5725922316,0
+SLVO.US,D,20200925,000000,101.376,101.41,99.2337,100.72,3071.5678164464,0
+SLVO.US,D,20200928,000000,101.376,104.345,101.376,104.18,4092.2609402317,0
+SLVO.US,D,20200929,000000,105.003,107.149,104.839,105.994,8866.3720873608,0
+SLVO.US,D,20200930,000000,105.827,105.827,101.874,102.888,5319.2223175609,0
+SLVO.US,D,20201001,000000,104.839,105.827,102.861,104.839,2903.1479160955,0
+SLVO.US,D,20201002,000000,103.849,105.994,103.849,104.506,2881.5880603072,0
+SLVO.US,D,20201005,000000,105.664,107.644,105.432,107.644,8995.2567998359,0
+SLVO.US,D,20201006,000000,107.478,107.478,102.201,102.53,15810.701480953,0
+SLVO.US,D,20201007,000000,103.19,105.333,103.19,105.169,9966.504581985,0
+SLVO.US,D,20201008,000000,105.827,106.159,104.589,105.003,9601.9901497701,0
+SLVO.US,D,20201009,000000,106.817,108.96,106.339,108.96,21958.581336391,0
+SLVO.US,D,20201012,000000,109.619,109.619,108.382,108.629,6211.2415832067,0
+SLVO.US,D,20201013,000000,107.312,107.312,105.499,106.321,16552.170751167,0
+SLVO.US,D,20201014,000000,107.312,107.968,106.489,106.817,8352.7309264791,0
+SLVO.US,D,20201015,000000,105.499,107.478,104.841,107.312,8976.4380504073,0
+SLVO.US,D,20201016,000000,107.453,107.806,106.489,106.489,10691.369073292,0
+SLVO.US,D,20201019,000000,107.644,108.794,107.312,108.133,12328.547560021,0
+SLVO.US,D,20201020,000000,107.455,109.329,107.455,108.8,9565.459636173,0
+SLVO.US,D,20201021,000000,109.501,109.667,108.988,108.988,5067.8839498387,0
+SLVO.US,D,20201022,000000,108.816,108.902,107.796,108.645,4821.5006589967,0
+SLVO.US,D,20201023,000000,108.816,109.329,108.133,108.476,3860.7955936149,0
+SLVO.US,D,20201026,000000,108.306,108.476,107.796,107.796,5526.6502699495,0
+SLVO.US,D,20201027,000000,107.964,108.988,107.964,108.306,3144.4707028893,0
+SLVO.US,D,20201028,000000,106.432,106.432,103.197,105.922,7307.1569911234,0
+SLVO.US,D,20201029,000000,104.391,105.749,103.535,105.208,2822.127137742,0
+SLVO.US,D,20201030,000000,106.735,106.942,105.242,105.749,2176.3330221868,0
+SLVO.US,D,20201102,000000,107.283,107.627,106.603,106.944,3402.1874142556,0
+SLVO.US,D,20201103,000000,108.816,108.816,107.455,107.455,2352.6599601129,0
+SLVO.US,D,20201104,000000,108.133,108.474,107.115,107.627,4064.3754543833,0
+SLVO.US,D,20201105,000000,110.351,111.965,110.351,111.711,7091.6111468249,0
+SLVO.US,D,20201106,000000,112.396,112.565,111.88,112.396,5152.7001062281,0
+SLVO.US,D,20201109,000000,111.541,111.541,107.283,109.329,20370.690050547,0
+SLVO.US,D,20201110,000000,109.667,110.52,108.816,108.816,8132.0718645479,0
+SLVO.US,D,20201111,000000,108.816,109.837,108.729,109.667,5376.3638424377,0
+SLVO.US,D,20201112,000000,111.199,112.052,109.837,109.837,7683.2156981982,0
+SLVO.US,D,20201113,000000,110.69,111.88,110.69,111.88,9116.3926154876,0
+SLVO.US,D,20201116,000000,111.541,112.396,111.199,112.052,17528.848032451,0
+SLVO.US,D,20201117,000000,112.904,112.904,111.03,111.199,13676.750180169,0
+SLVO.US,D,20201118,000000,111.711,114.604,111.199,111.199,19172.299435656,0
+SLVO.US,D,20201119,000000,106.432,107.283,105.242,106.773,11518.339776486,0
+SLVO.US,D,20201120,000000,106.944,107.476,106.773,106.944,4354.0893111371,0
+SLVO.US,D,20201123,000000,107.283,107.283,103.878,104.732,16242.952868395,0
+SLVO.US,D,20201124,000000,103.364,104.049,102.347,103.197,18661.873803387,0
+SLVO.US,D,20201125,000000,104.391,104.732,103.535,104.22,9096.5195943824,0
+SLVO.US,D,20201127,000000,101.148,102.177,99.6197,101.493,19196.705824972,0
+SLVO.US,D,20201130,000000,99.9647,101.152,99.1096,101.152,17968.426608047,0
+SLVO.US,D,20201201,000000,104.391,106.432,104.347,106.009,27748.272389674,0
+SLVO.US,D,20201202,000000,105.922,106.432,105.242,106.264,14696.652600197,0
+SLVO.US,D,20201203,000000,106.432,107.115,105.409,106.944,11321.507254447,0
+SLVO.US,D,20201204,000000,107.115,107.627,106.517,107.455,16022.451947216,0
+SLVO.US,D,20201207,000000,107.283,109.329,106.432,108.645,18293.827561057,0
+SLVO.US,D,20201208,000000,109.158,109.667,108.306,108.729,29505.216138873,0
+SLVO.US,D,20201209,000000,108.306,108.306,105.488,106.432,16818.532490283,0
+SLVO.US,D,20201210,000000,106.603,107.964,106.432,106.944,23276.895354505,0
+SLVO.US,D,20201211,000000,106.944,107.281,106.432,106.944,5337.0395088971,0
+SLVO.US,D,20201214,000000,107.455,107.796,106.264,106.264,11343.963241162,0
+SLVO.US,D,20201215,000000,107.455,108.988,107.455,108.645,16183.333805079,0
+SLVO.US,D,20201216,000000,110.012,111.03,109.414,110.862,15757.566188447,0
+SLVO.US,D,20201217,000000,112.396,112.734,111.889,112.396,25056.0315225,0
+SLVO.US,D,20201218,000000,112.135,112.565,111.711,112.052,19954.147311087,0
+SLVO.US,D,20201221,000000,108.476,110.52,107.942,110.18,15625.20237944,0
+SLVO.US,D,20201222,000000,110.351,110.351,107.627,107.796,14753.108848484,0
+SLVO.US,D,20201223,000000,109.158,109.837,108.988,108.988,16011.065813107,0
+SLVO.US,D,20201224,000000,109.329,110.18,109.158,110.012,3321.7991989082,0
+SLVO.US,D,20201228,000000,111.369,111.88,110.947,111.03,16077.484928739,0
+SLVO.US,D,20201229,000000,111.541,111.711,110.862,111.199,16597.873428353,0
+SLVO.US,D,20201230,000000,112.223,112.223,111.369,111.88,11604.210204552,0
+SLVO.US,D,20201231,000000,112.052,112.223,111.541,112.052,9978.7868470184,0
+SLVO.US,D,20210104,000000,113.925,114.097,112.565,113.076,15748.657592779,0
+SLVO.US,D,20210105,000000,113.755,114.267,113.473,114.097,14818.104697352,0
+SLVO.US,D,20210106,000000,113.411,114.267,112.565,113.755,14803.134039542,0
+SLVO.US,D,20210107,000000,113.925,114.608,113.411,114.267,21435.715298338,0
+SLVO.US,D,20210108,000000,113.925,114.097,106.264,108.988,52775.996717654,0
+SLVO.US,D,20210111,000000,107.455,108.988,107.283,108.133,16205.473510288,0
+SLVO.US,D,20210112,000000,109.158,110.862,108.988,110.52,18722.283570462,0
+SLVO.US,D,20210113,000000,110.18,110.52,109.158,109.158,15789.721474587,0
+SLVO.US,D,20210114,000000,109.837,111.369,109.837,110.69,15755.721213013,0
+SLVO.US,D,20210115,000000,109.329,109.329,107.455,107.964,35303.077797652,0
+SLVO.US,D,20210119,000000,110.046,110.397,109.008,110.046,21544.832416874,0
+SLVO.US,D,20210120,000000,110.569,112.129,110.569,112.044,15370.912051023,0
+SLVO.US,D,20210121,000000,112.306,112.825,111.089,112.825,15035.653657837,0
+SLVO.US,D,20210122,000000,110.916,111.439,110.046,111.089,15007.451890484,0
+SLVO.US,D,20210125,000000,111.611,111.904,109.877,110.397,19248.997700135,0
+SLVO.US,D,20210126,000000,111.785,111.958,110.742,111.439,11933.722817101,0
+SLVO.US,D,20210127,000000,110.742,110.916,108.401,110.397,18550.700855082,0
+SLVO.US,D,20210128,000000,112.478,112.998,109.355,112.478,35972.909307435,0
+SLVO.US,D,20210129,000000,113.346,114.037,112.825,113.174,30701.234642493,0
+SLVO.US,D,20210201,000000,120.986,121.156,116.471,118.205,49885.025639425,0
+SLVO.US,D,20210202,000000,116.993,116.993,112.739,114.215,24351.567188136,0
+SLVO.US,D,20210203,000000,116.124,116.296,115.257,115.604,20529.885073727,0
+SLVO.US,D,20210204,000000,114.735,115.084,112.998,114.56,29319.137187938,0
+SLVO.US,D,20210205,000000,115.778,117.168,115.257,116.643,27474.319894486,0
+SLVO.US,D,20210208,000000,118.033,119.419,118.033,118.902,38317.504089221,0
+SLVO.US,D,20210209,000000,119.247,119.595,117.662,118.552,32649.528701011,0
+SLVO.US,D,20210210,000000,119.247,119.334,117.338,117.687,24374.28674277,0
+SLVO.US,D,20210211,000000,118.205,118.9,117.338,117.86,30408.357970709,0
+SLVO.US,D,20210212,000000,118.205,119.421,117.86,119.076,35550.093651498,0
+SLVO.US,D,20210216,000000,118.902,120.112,117.86,119.247,44522.209188033,0
+SLVO.US,D,20210217,000000,118.725,119.767,118.033,119.595,85586.881698778,0
+SLVO.US,D,20210218,000000,119.247,119.595,118.033,118.902,61508.739869995,0
+SLVO.US,D,20210219,000000,116.643,116.643,115.257,115.95,25361.612167987,0
+SLVO.US,D,20210222,000000,115.778,118.205,115.778,118.205,30955.314116575,0
+SLVO.US,D,20210223,000000,116.993,117.687,115.861,117.687,31027.057304173,0
+SLVO.US,D,20210224,000000,116.816,118.033,116.296,117.86,25451.383401257,0
+SLVO.US,D,20210225,000000,117.687,117.86,116.296,116.816,25171.263416761,0
+SLVO.US,D,20210226,000000,115.778,115.778,112.22,113.693,53607.448075475,0
+SLVO.US,D,20210301,000000,115.207,115.604,113.868,113.868,42690.833858458,0
+SLVO.US,D,20210302,000000,113.868,115.429,113.398,114.908,19212.256332202,0
+SLVO.US,D,20210303,000000,112.998,113.868,111.785,112.823,66904.818592791,0
+SLVO.US,D,20210304,000000,113.174,113.517,108.696,110.046,69046.571503976,0
+SLVO.US,D,20210305,000000,110.397,110.397,107.964,109.355,60728.578829242,0
+SLVO.US,D,20210308,000000,109.877,110.221,109.008,109.355,46460.171384121,0
+SLVO.US,D,20210309,000000,112.22,113.174,111.698,112.825,29006.809203719,0
+SLVO.US,D,20210310,000000,112.998,113.693,112.306,113.519,31375.494093318,0
+SLVO.US,D,20210311,000000,113.868,113.868,111.958,113.174,36374.850384172,0
+SLVO.US,D,20210312,000000,111.264,112.825,110.916,112.825,58849.023284045,0
+SLVO.US,D,20210315,000000,113.693,114.037,113.161,113.868,38707.63732318,0
+SLVO.US,D,20210316,000000,113.519,114.037,112.565,112.998,57384.007362121,0
+SLVO.US,D,20210317,000000,113.346,114.735,112.825,113.868,71545.511659234,0
+SLVO.US,D,20210318,000000,113.695,114.388,113.174,113.174,74321.567124702,0
+SLVO.US,D,20210319,000000,110.584,111.089,109.702,110.742,54786.334664343,0
+SLVO.US,D,20210322,000000,109.53,110.221,109.18,110.221,53051.74147469,0
+SLVO.US,D,20210323,000000,109.18,109.18,107.268,107.78,59356.918664293,0
+SLVO.US,D,20210324,000000,108.137,108.659,107.619,107.619,21907.71272799,0
+SLVO.US,D,20210325,000000,107.445,108.123,106.923,107.445,62607.080102768,0
+SLVO.US,D,20210326,000000,107.794,108.137,107.356,107.619,41720.745775154,0
+SLVO.US,D,20210329,000000,107.619,107.619,105.361,106.143,47582.707151874,0
+SLVO.US,D,20210330,000000,105.537,105.537,103.106,103.803,52598.457367298,0
+SLVO.US,D,20210331,000000,103.971,105.883,103.803,105.537,22634.791189818,0
+SLVO.US,D,20210401,000000,106.578,107.794,106.227,107.794,26001.238794234,0
+SLVO.US,D,20210405,000000,107.964,108.137,106.578,107.619,34390.816515813,0
+SLVO.US,D,20210406,000000,108.137,109.53,108.137,108.659,54981.585778872,0
+SLVO.US,D,20210407,000000,108.659,109.355,108.137,108.833,44638.0736453,0
+SLVO.US,D,20210408,000000,110.046,110.397,109.53,110.046,43769.828205965,0
+SLVO.US,D,20210409,000000,109.008,109.702,108.659,109.702,43375.108890211,0
+SLVO.US,D,20210412,000000,109.53,109.53,107.75,108.312,52803.776776337,0
+SLVO.US,D,20210413,000000,109.18,110.046,109.18,109.877,33221.260231279,0
+SLVO.US,D,20210414,000000,109.877,110.221,109.53,109.877,78018.318045422,0
+SLVO.US,D,20210415,000000,110.916,111.611,110.569,110.916,79107.222546695,0
+SLVO.US,D,20210416,000000,111.611,111.611,111.264,111.264,65401.005473155,0
+SLVO.US,D,20210419,000000,111.439,111.439,110.655,110.916,82441.831146469,0
+SLVO.US,D,20210420,000000,111.454,112.08,110.916,111.273,40133.328911564,0
+SLVO.US,D,20210421,000000,111.81,113.064,111.454,112.885,48158.023205843,0
+SLVO.US,D,20210422,000000,112.347,112.5,110.916,111.454,36738.152403959,0
+SLVO.US,D,20210423,000000,111.81,112.169,111.095,111.634,37978.344890832,0
+SLVO.US,D,20210426,000000,112.169,112.169,111.636,111.901,29759.559180875,0
+SLVO.US,D,20210427,000000,112.169,113.072,112.169,112.705,33722.460986377,0
+SLVO.US,D,20210428,000000,112.169,113.064,111.81,113.064,54859.184837205,0
+SLVO.US,D,20210429,000000,112.775,112.885,111.454,112.347,60005.348459036,0
+SLVO.US,D,20210430,000000,112.525,112.525,111.901,111.989,21654.898379921,0
+SLVO.US,D,20210503,000000,113.064,114.495,113.064,114.317,54321.348141345,0
+SLVO.US,D,20210504,000000,114.495,114.495,112.365,113.242,37435.078695833,0
+SLVO.US,D,20210505,000000,113.778,113.778,112.885,113.599,50591.86208506,0
+SLVO.US,D,20210506,000000,114.136,114.852,113.956,114.852,41979.147763109,0
+SLVO.US,D,20210507,000000,114.852,115.388,114.584,115.209,36638.840012015,0
+SLVO.US,D,20210510,000000,115.388,115.566,115.029,115.388,37230.075568302,0
+SLVO.US,D,20210511,000000,115.209,115.566,115.031,115.566,36583.912457659,0
+SLVO.US,D,20210512,000000,115.566,115.748,114.495,114.852,45795.084096882,0
+SLVO.US,D,20210513,000000,114.675,115.029,114.317,115.029,35992.624187789,0
+SLVO.US,D,20210514,000000,115.748,115.927,115.029,115.927,44948.714794836,0
+SLVO.US,D,20210517,000000,116.281,117.537,116.104,117.537,69625.050372977,0
+SLVO.US,D,20210518,000000,117.892,117.892,116.882,116.998,49460.206867303,0
+SLVO.US,D,20210519,000000,114.136,115.029,113.242,114.136,54722.234946401,0
+SLVO.US,D,20210520,000000,114.317,114.852,113.956,114.495,32456.49155701,0
+SLVO.US,D,20210521,000000,114.495,114.852,112.525,113.599,54151.6104014,0
+SLVO.US,D,20210524,000000,114.317,114.852,114.136,114.852,21174.941199109,0
+SLVO.US,D,20210525,000000,114.317,115.388,114.136,115.209,30965.066129583,0
+SLVO.US,D,20210526,000000,115.209,115.388,114.317,114.675,32633.925480197,0
+SLVO.US,D,20210527,000000,114.317,115.388,114.317,115.209,28661.640656772,0
+SLVO.US,D,20210528,000000,114.675,115.566,114.675,115.388,22926.40273559,0
+SLVO.US,D,20210601,000000,116.281,116.818,115.477,115.477,59288.180150973,0
+SLVO.US,D,20210602,000000,115.921,116.639,115.748,116.639,22979.485314512,0
+SLVO.US,D,20210603,000000,115.209,115.209,112.885,114.495,80783.198231121,0
+SLVO.US,D,20210604,000000,115.388,115.748,114.852,115.748,28779.666370977,0
+SLVO.US,D,20210607,000000,115.748,116.552,115.566,116.461,63862.717669703,0
+SLVO.US,D,20210608,000000,116.281,116.281,114.923,115.566,115097.05291454,0
+SLVO.US,D,20210609,000000,116.281,116.73,115.836,116.104,72927.345545869,0
+SLVO.US,D,20210610,000000,116.281,116.818,115.748,116.639,86905.775566321,0
+SLVO.US,D,20210611,000000,116.998,117.357,116.283,116.461,77040.95548755,0
+SLVO.US,D,20210614,000000,115.587,116.91,115.209,116.461,122135.0543466,0
+SLVO.US,D,20210615,000000,116.104,116.281,115.029,115.927,89784.253525181,0
+SLVO.US,D,20210616,000000,116.372,116.461,114.495,114.675,84647.789202777,0
+SLVO.US,D,20210617,000000,112.347,112.705,109.306,109.843,231322.33466389,0
+SLVO.US,D,20210618,000000,110.558,111.095,109.306,110.201,143256.17497661,0
+SLVO.US,D,20210621,000000,107.802,108.769,107.339,108.232,106859.02674648,0
+SLVO.US,D,20210622,000000,107.428,107.786,106.802,106.98,69434.016345159,0
+SLVO.US,D,20210623,000000,107.875,109.038,107.162,107.517,52912.73575412,0
+SLVO.US,D,20210624,000000,108.232,108.592,107.517,107.608,31778.647582483,0
+SLVO.US,D,20210625,000000,108.769,108.769,108.053,108.321,21936.494344765,0
+SLVO.US,D,20210628,000000,108.948,109.126,108.412,108.681,46278.204092724,0
+SLVO.US,D,20210629,000000,107.162,107.694,106.802,107.162,73231.292070256,0
+SLVO.US,D,20210630,000000,107.695,108.769,107.517,108.769,39314.265245946,0
+SLVO.US,D,20210701,000000,109.306,109.306,107.875,108.232,45365.573815799,0
+SLVO.US,D,20210702,000000,109.126,110.024,109.126,109.843,49973.057324428,0
+SLVO.US,D,20210706,000000,110.558,110.734,108.232,108.769,71714.458695417,0
+SLVO.US,D,20210707,000000,109.486,109.486,107.875,108.769,47523.457083643,0
+SLVO.US,D,20210708,000000,108.769,108.769,107.341,107.875,53925.838121835,0
+SLVO.US,D,20210709,000000,108.412,109.124,108.053,108.769,36626.13603831,0
+SLVO.US,D,20210712,000000,108.948,109.306,108.055,109.126,57493.071767073,0
+SLVO.US,D,20210713,000000,108.948,109.217,108.053,108.412,103861.73236966,0
+SLVO.US,D,20210714,000000,109.498,110.024,108.412,109.306,68205.684414655,0
+SLVO.US,D,20210715,000000,109.126,109.663,108.948,109.486,53829.26683625,0
+SLVO.US,D,20210716,000000,108.769,108.948,106.802,106.802,129707.413378,0
+SLVO.US,D,20210719,000000,106.443,106.623,104.476,105.013,151480.70646721,0
+SLVO.US,D,20210720,000000,105.196,105.377,103.825,104.648,103878.81157083,0
+SLVO.US,D,20210721,000000,105.377,106.472,105.013,105.924,54114.974460633,0
+SLVO.US,D,20210722,000000,105.561,106.287,104.648,106.287,44362.539742598,0
+SLVO.US,D,20210723,000000,105.924,105.924,104.648,105.377,46689.844468887,0
+SLVO.US,D,20210726,000000,105.739,105.833,105.196,105.561,41546.580094164,0
+SLVO.US,D,20210727,000000,105.377,105.377,102.459,103.554,120723.48999868,0
+SLVO.US,D,20210728,000000,103.554,104.829,103.19,104.829,76292.159029182,0
+SLVO.US,D,20210729,000000,106.287,107.928,106.287,107.018,35801.959155059,0
+SLVO.US,D,20210730,000000,106.472,107.018,106.107,106.472,36752.068790091,0
+SLVO.US,D,20210802,000000,106.472,107.018,105.935,106.654,36935.459348251,0
+SLVO.US,D,20210803,000000,107.198,107.198,106.654,107.018,30129.239544306,0
+SLVO.US,D,20210804,000000,107.746,108.476,106.107,106.654,76378.240311589,0
+SLVO.US,D,20210805,000000,106.654,106.654,105.017,105.377,39543.253054122,0
+SLVO.US,D,20210806,000000,103.007,103.007,101.275,101.731,118042.68797921,0
+SLVO.US,D,20210809,000000,99.6989,100.09,97.2638,98.2671,151370.64050417,0
+SLVO.US,D,20210810,000000,98.0834,98.0834,97.1727,97.721,59528.237811755,0
+SLVO.US,D,20210811,000000,97.9035,98.8154,97.9035,98.6317,46082.794837451,0
+SLVO.US,D,20210812,000000,98.0834,98.0834,96.624,97.3557,43974.040629738,0
+SLVO.US,D,20210813,000000,98.0834,99.7253,97.9045,99.178,43608.524639431,0
+SLVO.US,D,20210816,000000,99.3608,99.9071,98.8174,99.7253,30930.327877836,0
+SLVO.US,D,20210817,000000,99.7253,99.9071,98.6317,98.6317,24654.670295185,0
+SLVO.US,D,20210818,000000,98.9982,98.9982,97.721,98.2671,39963.327603699,0
+SLVO.US,D,20210819,000000,97.3557,97.3557,95.8975,96.2617,54747.273898727,0
+SLVO.US,D,20210820,000000,95.8975,96.4458,94.987,95.8975,42181.251643531,0
+SLVO.US,D,20210823,000000,97.3557,98.2671,97.1911,98.0834,30365.607254218,0
+SLVO.US,D,20210824,000000,98.6971,99.3608,98.4499,99.178,19485.154555713,0
+SLVO.US,D,20210825,000000,99.178,99.3608,97.9944,98.9982,21323.382651186,0
+SLVO.US,D,20210826,000000,98.4499,98.6297,97.5389,97.9035,21864.909297916,0
+SLVO.US,D,20210827,000000,97.8117,100.09,97.1727,99.9071,30958.845926692,0
+SLVO.US,D,20210830,000000,99.7878,100.09,99.3608,99.8172,24231.011221907,0
+SLVO.US,D,20210831,000000,99.7253,100.274,99.178,99.3608,15792.409867363,0
+SLVO.US,D,20210901,000000,99.7253,100.82,99.7253,100.451,22356.779748675,0
+SLVO.US,D,20210902,000000,100.09,100.451,99.178,99.3608,15741.435831795,0
+SLVO.US,D,20210903,000000,100.451,102.914,100.451,102.643,26446.457723301,0
+SLVO.US,D,20210907,000000,101.731,102.279,100.636,101.366,24363.585885251,0
+SLVO.US,D,20210908,000000,101.184,101.275,99.5416,99.5416,37402.71255536,0
+SLVO.US,D,20210909,000000,100.09,100.636,99.7106,100.274,31385.615101414,0
+SLVO.US,D,20210910,000000,100.09,100.45,98.8154,98.9982,30901.862542567,0
+SLVO.US,D,20210913,000000,97.9035,99.178,97.5389,98.8154,37490.164390939,0
+SLVO.US,D,20210914,000000,99.178,99.5416,98.2691,99.5416,23932.810478157,0
+SLVO.US,D,20210915,000000,98.9982,99.3608,98.6317,98.9034,19851.355822611,0
+SLVO.US,D,20210916,000000,96.8081,96.8081,94.4387,95.7133,60899.528981625,0
+SLVO.US,D,20210917,000000,95.3491,95.3491,93.1621,93.5281,69849.715667278,0
+SLVO.US,D,20210920,000000,93.1621,93.8904,92.4334,92.6156,49876.855033931,0
+SLVO.US,D,20210921,000000,93.5281,94.4387,92.98,93.3441,62101.820401715,0
+SLVO.US,D,20210922,000000,94.0725,95.8975,93.8924,94.2547,24761.046307362,0
+SLVO.US,D,20210923,000000,94.2547,94.2547,93.5281,93.7102,27733.143591113,0
+SLVO.US,D,20210924,000000,92.0691,93.3423,91.8851,92.98,45130.629372649,0
+SLVO.US,D,20210927,000000,93.5281,94.7972,93.5281,93.8924,26385.309966052,0
+SLVO.US,D,20210928,000000,93.712,93.8924,92.5245,93.1621,29682.22835339,0
+SLVO.US,D,20210929,000000,90.4264,90.9747,88.9677,89.6979,99638.899882266,0
+SLVO.US,D,20210930,000000,90.4264,92.2513,90.2462,92.2513,33529.950978214,0
+SLVO.US,D,20211001,000000,92.98,93.7102,92.7959,93.5281,16098.570362273,0
+SLVO.US,D,20211004,000000,93.1621,94.2547,92.7959,94.1655,28259.963147954,0
+SLVO.US,D,20211005,000000,93.8924,93.8924,92.98,93.6172,18874.994822829,0
+SLVO.US,D,20211006,000000,93.3441,94.0725,92.6156,94.0725,21815.04224761,0
+SLVO.US,D,20211007,000000,93.8924,94.4653,92.98,93.7102,49290.363700189,0
+SLVO.US,D,20211008,000000,94.987,95.6244,93.7102,93.8924,42030.543507348,0
+SLVO.US,D,20211011,000000,93.5281,94.4387,93.5281,93.6172,18164.36299916,0
+SLVO.US,D,20211012,000000,93.5281,94.2527,93.3441,93.7102,15963.201878986,0
+SLVO.US,D,20211013,000000,94.803,95.7115,94.6209,95.169,22394.417247534,0
+SLVO.US,D,20211014,000000,96.4458,96.624,95.7133,96.624,27276.11681927,0
+SLVO.US,D,20211015,000000,96.0795,96.4458,95.7133,96.0795,13310.759767607,0
+SLVO.US,D,20211018,000000,96.0795,96.0795,95.3491,95.8975,16405.78512886,0
+SLVO.US,D,20211019,000000,97.7277,98.0922,96.9935,96.9935,21177.735019052,0
+SLVO.US,D,20211020,000000,97.9075,99.0089,97.7277,98.8242,15278.663279313,0
+SLVO.US,D,20211021,000000,98.8242,98.8242,97.9768,98.4577,10068.452653121,0
+SLVO.US,D,20211022,000000,98.4577,99.7409,98.4577,98.8242,19831.377374338,0
+SLVO.US,D,20211025,000000,98.8242,99.3725,98.8242,99.1907,15626.203937532,0
+SLVO.US,D,20211026,000000,98.6424,99.176,98.0922,98.6424,18486.390282803,0
+SLVO.US,D,20211027,000000,98.4577,98.8242,98.3668,98.4577,15154.944498053,0
+SLVO.US,D,20211028,000000,98.8242,98.9151,98.3473,98.6424,12307.462126486,0
+SLVO.US,D,20211029,000000,98.4577,98.4577,97.7259,98.2759,11821.65373787,0
+SLVO.US,D,20211101,000000,98.0922,99.0089,98.0922,98.8242,19574.925788983,0
+SLVO.US,D,20211102,000000,97.9075,98.2759,96.9935,97.3616,13630.309512811,0
+SLVO.US,D,20211103,000000,96.9935,97.7277,95.7133,97.5437,21926.109768748,0
+SLVO.US,D,20211104,000000,97.9075,98.9552,97.9075,98.4577,17411.349454084,0
+SLVO.US,D,20211105,000000,98.4577,99.3725,98.2759,99.1907,25173.371960114,0
+SLVO.US,D,20211108,000000,99.5572,100.107,99.3744,100.107,28733.383844371,0
+SLVO.US,D,20211109,000000,100.107,100.107,99.1907,99.7409,13340.859223975,0
+SLVO.US,D,20211110,000000,100.849,101.206,100.289,100.656,22489.196271268,0
+SLVO.US,D,20211111,000000,101.571,101.571,101.104,101.571,13106.758198168,0
+SLVO.US,D,20211112,000000,101.571,101.936,101.021,101.752,14280.373428658,0
+SLVO.US,D,20211115,000000,101.571,101.571,100.93,101.206,15272.653930755,0
+SLVO.US,D,20211116,000000,101.206,101.548,100.307,100.471,14562.127534251,0
+SLVO.US,D,20211117,000000,101.021,101.752,100.99,101.388,14980.726103481,0
+SLVO.US,D,20211118,000000,101.206,101.206,100.473,100.656,27563.774846253,0
+SLVO.US,D,20211119,000000,100.289,100.289,99.0089,99.0089,9758.2332122554,0
+SLVO.US,D,20211122,000000,99.0089,99.1487,97.3635,97.5437,14412.948092,0
+SLVO.US,D,20211123,000000,95.8975,95.8975,94.4329,95.7133,31493.256239604,0
+SLVO.US,D,20211124,000000,95.7133,95.7133,95.1652,95.3474,8597.8490913089,0
+SLVO.US,D,20211126,000000,95.7133,95.7133,93.1505,93.6078,16944.14896056,0
+SLVO.US,D,20211129,000000,94.158,94.2488,92.4201,92.7843,32722.537014623,0
+SLVO.US,D,20211130,000000,92.9684,94.4329,92.1452,92.4201,32235.041791322,0
+SLVO.US,D,20211201,000000,92.6041,92.6041,90.0413,90.0602,30269.721245224,0
+SLVO.US,D,20211202,000000,90.7716,91.1396,90.2234,90.7716,42437.017952295,0
+SLVO.US,D,20211203,000000,90.9556,91.5039,89.6751,91.3217,25047.808203421,0
+SLVO.US,D,20211206,000000,90.0413,91.1396,89.8571,90.9556,24434.749223428,0
+SLVO.US,D,20211207,000000,90.9556,91.8701,90.7716,91.5039,18980.527417667,0
+SLVO.US,D,20211208,000000,91.3217,91.5039,90.7716,91.5039,18546.536481958,0
+SLVO.US,D,20211209,000000,90.5896,90.5896,89.3073,89.6751,51216.939762169,0
+SLVO.US,D,20211210,000000,90.0413,90.5896,90.0413,90.2234,21417.792679834,0
+SLVO.US,D,20211213,000000,90.5896,91.1396,90.5896,90.5896,36362.98982781,0
+SLVO.US,D,20211214,000000,89.6751,89.8571,88.8708,89.491,25970.348634108,0
+SLVO.US,D,20211215,000000,90.0413,90.4038,87.8443,90.0413,44763.373834075,0
+SLVO.US,D,20211216,000000,90.9556,91.6859,90.7716,91.5039,19215.577287984,0
+SLVO.US,D,20211217,000000,92.0541,92.0541,91.3217,91.5039,27024.778451546,0
+SLVO.US,D,20211220,000000,91.3217,91.3217,90.4055,90.9556,36089.82803638,0
+SLVO.US,D,20211221,000000,90.9556,90.9556,89.8571,90.4055,26245.513541723,0
+SLVO.US,D,20211222,000000,90.4055,91.5039,90.4055,91.5039,28467.022105255,0
+SLVO.US,D,20211223,000000,91.1396,91.6859,90.7716,91.413,36579.168235114,0
+SLVO.US,D,20211227,000000,91.5039,92.2362,91.3217,92.2362,40171.493546261,0
+SLVO.US,D,20211228,000000,92.2362,92.6935,91.8701,92.0541,41004.157316509,0
+SLVO.US,D,20211229,000000,91.3217,91.8701,90.7716,91.6859,38808.900117726,0
+SLVO.US,D,20211230,000000,91.5039,92.4201,91.5039,92.2683,32110.374165555,0
+SLVO.US,D,20211231,000000,92.6041,93.0613,92.4201,92.9684,26709.972928888,0
+SLVO.US,D,20220103,000000,91.8701,92.2362,91.5039,92.2362,20980.059079674,0
+SLVO.US,D,20220104,000000,92.4201,92.7843,92.2362,92.6041,17739.649654204,0
+SLVO.US,D,20220105,000000,92.775,93.3345,91.5039,91.6859,19152.162846632,0
+SLVO.US,D,20220106,000000,90.2234,90.2234,88.9429,89.6751,42585.722972293,0
+SLVO.US,D,20220107,000000,89.6751,90.5896,89.125,89.8571,44354.369137103,0
+SLVO.US,D,20220110,000000,90.2234,90.8627,90.0413,90.7716,15632.055145338,0
+SLVO.US,D,20220111,000000,91.5039,92.2153,90.8627,92.0541,23879.569758484,0
+SLVO.US,D,20220112,000000,92.9684,93.5186,92.2362,93.1505,20559.193826339,0
+SLVO.US,D,20220113,000000,93.8846,93.8846,92.6041,92.9684,18426.507651567,0
+SLVO.US,D,20220114,000000,92.6041,93.1505,92.2362,92.7843,16904.508345517,0
+SLVO.US,D,20220118,000000,94.0667,94.615,93.3345,94.4329,35090.009491793,0
+SLVO.US,D,20220119,000000,94.615,96.0795,94.615,95.8975,45613.749368491,0
+SLVO.US,D,20220120,000000,96.4515,96.8232,96.2675,96.6373,21091.759163818,0
+SLVO.US,D,20220121,000000,96.4515,96.9499,95.7115,95.8975,17401.228445988,0
+SLVO.US,D,20220124,000000,94.4158,95.5258,94.23,95.1558,25232.41117401,0
+SLVO.US,D,20220125,000000,94.6018,95.3418,94.4178,95.1558,14889.057181192,0
+SLVO.US,D,20220126,000000,95.1558,95.3418,94.23,94.4158,15630.579164991,0
+SLVO.US,D,20220127,000000,92.3784,93.4901,91.4546,92.1943,30355.486246123,0
+SLVO.US,D,20220128,000000,91.6387,91.8247,89.9731,91.4546,25855.169453429,0
+SLVO.US,D,20220131,000000,91.4546,91.4546,90.713,91.4546,16027.143456177,0
+SLVO.US,D,20220201,000000,93.1203,93.1203,91.4546,92.0086,15526.838832005,0
+SLVO.US,D,20220202,000000,92.0086,92.3784,91.2686,92.0086,13556.932204115,0
+SLVO.US,D,20220203,000000,91.4546,91.4546,89.2312,90.8988,27849.060761965,0
+SLVO.US,D,20220204,000000,91.0826,92.0086,90.8988,91.4546,12576.617685545,0
+SLVO.US,D,20220207,000000,92.5644,93.6761,92.5644,93.6761,28999.587442735,0
+SLVO.US,D,20220208,000000,93.1203,94.046,92.9362,93.86,12163.185047532,0
+SLVO.US,D,20220209,000000,93.86,94.6018,93.6761,94.6018,14680.416816376,0
+SLVO.US,D,20220210,000000,94.6018,95.5258,94.046,94.23,13607.74809893,0
+SLVO.US,D,20220211,000000,93.86,95.3418,93.4901,95.3418,37537.343048471,0
+SLVO.US,D,20220214,000000,95.7115,96.0815,95.5258,96.0815,13444.335989043,0
+SLVO.US,D,20220215,000000,94.4158,95.1558,93.7974,95.1558,16384.014418735,0
+SLVO.US,D,20220216,000000,94.7857,95.651,94.7857,95.5258,15630.15745632,0
+SLVO.US,D,20220217,000000,96.0815,96.2675,95.5258,95.7115,26853.24844975,0
+SLVO.US,D,20220218,000000,94.9717,95.7115,94.9717,95.5258,28313.994571385,0
+SLVO.US,D,20220222,000000,95.5258,96.4515,95.5258,96.0815,27521.603979186,0
+SLVO.US,D,20220223,000000,95.7115,97.007,95.7115,97.007,16673.675561905,0
+SLVO.US,D,20220224,000000,98.1195,98.3033,95.3418,95.8975,48343.258739436,0
+SLVO.US,D,20220225,000000,95.5258,96.6373,95.3418,96.6373,19069.613374346,0
+SLVO.US,D,20220228,000000,97.193,97.563,96.4515,97.007,31036.545749263,0
+SLVO.US,D,20220301,000000,97.193,99.0441,97.193,98.8594,21493.067677549,0
+SLVO.US,D,20220302,000000,98.1195,98.8594,97.7491,98.8594,16580.899654358,0
+SLVO.US,D,20220303,000000,98.6737,98.8594,98.1664,98.489,9048.9719417638,0
+SLVO.US,D,20220304,000000,98.489,99.2288,98.3033,98.8594,23059.820816275,0
+SLVO.US,D,20220307,000000,99.4145,99.4145,98.8594,99.2288,24753.71911921,0
+SLVO.US,D,20220308,000000,99.7839,100.154,99.0441,99.2288,243753.09386296,0
+SLVO.US,D,20220309,000000,97.563,99.5982,97.3771,98.6737,115271.95658569,0
+SLVO.US,D,20220310,000000,99.0441,99.5982,98.1195,99.2288,22570.322476788,0
+SLVO.US,D,20220311,000000,98.6737,99.7839,98.6385,99.4145,19486.050686638,0
+SLVO.US,D,20220314,000000,99.0441,99.0441,97.286,98.1195,29886.177209245,0
+SLVO.US,D,20220315,000000,96.4515,97.7491,95.3418,97.007,24340.497335531,0
+SLVO.US,D,20220316,000000,96.8232,97.9329,95.8975,97.563,21204.829801143,0
+SLVO.US,D,20220317,000000,98.1195,99.4301,98.1195,98.6737,15164.80193823,0
+SLVO.US,D,20220318,000000,98.8594,98.8594,97.563,97.563,28925.103148776,0
+SLVO.US,D,20220321,000000,97.563,97.9329,96.8232,97.563,12755.843870582,0
+SLVO.US,D,20220322,000000,97.193,97.3771,95.5258,96.2675,15905.902213358,0
+SLVO.US,D,20220323,000000,96.6373,97.563,96.6373,97.193,16996.177267804,0
+SLVO.US,D,20220324,000000,98.1195,99.7839,97.563,98.8594,25744.734495296,0
+SLVO.US,D,20220325,000000,99.0441,99.0441,97.9329,98.489,19005.039234149,0
+SLVO.US,D,20220328,000000,98.1195,98.1195,96.4515,96.6373,37309.093230469,0
+SLVO.US,D,20220329,000000,94.7857,96.6373,93.86,96.4515,23182.907034529,0
+SLVO.US,D,20220330,000000,96.6373,97.193,96.6373,96.6373,9253.7642149602,0
+SLVO.US,D,20220331,000000,97.007,97.563,96.2675,96.4515,11228.678633316,0
+SLVO.US,D,20220401,000000,96.0815,96.4515,95.5258,96.0815,16824.383698088,0
+SLVO.US,D,20220404,000000,95.5258,96.2675,94.8597,95.5258,22508.647583703,0
+SLVO.US,D,20220405,000000,96.2675,97.007,94.4158,94.4349,15213.034867439,0
+SLVO.US,D,20220406,000000,94.7857,95.7115,94.6929,95.1558,18437.313936253,0
+SLVO.US,D,20220407,000000,94.9717,96.2675,94.8789,96.2675,14543.361498406,0
+SLVO.US,D,20220408,000000,95.8975,96.6373,95.5258,96.2675,14482.846304165,0
+SLVO.US,D,20220411,000000,97.563,97.9329,96.6373,96.8232,13623.087751826,0
+SLVO.US,D,20220412,000000,97.3771,98.8594,97.3771,98.3033,25984.106879488,0
+SLVO.US,D,20220413,000000,99.0441,99.4145,98.5818,99.0441,17855.777679391,0
+SLVO.US,D,20220414,000000,98.6737,98.8594,98.1195,98.6737,21441.619219727,0
+SLVO.US,D,20220418,000000,99.5982,100.154,99.3217,99.7839,38566.417632087,0
+SLVO.US,D,20220419,000000,99.2161,99.2161,97.5078,98.2671,26012.04507892,0
+SLVO.US,D,20220420,000000,98.0775,98.0775,97.3335,97.9827,13630.783935066,0
+SLVO.US,D,20220421,000000,97.6977,97.6977,95.8007,97.1291,24503.276882411,0
+SLVO.US,D,20220422,000000,95.6109,95.6109,94.6075,95.0418,30986.362417452,0
+SLVO.US,D,20220425,000000,93.1449,93.3345,92.1963,93.1449,44369.287081328,0
+SLVO.US,D,20220426,000000,93.1449,93.3345,92.0066,92.3862,43307.213794233,0
+SLVO.US,D,20220427,000000,92.7655,92.7655,91.4376,91.6273,39109.947395003,0
+SLVO.US,D,20220428,000000,90.8686,91.6273,90.2993,91.4376,32084.649936643,0
+SLVO.US,D,20220429,000000,91.058,91.4376,89.5404,90.1096,39058.288082846,0
+SLVO.US,D,20220502,000000,88.7817,89.5404,87.2641,88.9714,36522.659273244,0
+SLVO.US,D,20220503,000000,88.7817,89.92,88.5918,89.3507,16390.445475963,0
+SLVO.US,D,20220504,000000,88.5918,90.8686,87.6435,90.6787,46675.87536917,0
+SLVO.US,D,20220505,000000,91.058,91.4376,88.0228,89.1611,33484.722723284,0
+SLVO.US,D,20220506,000000,88.9714,88.9714,87.9281,88.4024,13419.086182386,0
+SLVO.US,D,20220509,000000,87.6435,87.6435,85.5566,85.7465,50048.490462895,0
+SLVO.US,D,20220510,000000,86.8847,86.8847,83.47,84.2287,24722.301823244,0
+SLVO.US,D,20220511,000000,84.9878,86.3155,84.6082,84.7979,16844.783855032,0
+SLVO.US,D,20220512,000000,84.2287,84.2287,81.3833,81.7627,33050.626360408,0
+SLVO.US,D,20220513,000000,81.5728,83.2803,81.5728,82.9957,19953.303893747,0
+SLVO.US,D,20220516,000000,84.039,85.4619,83.6596,85.3671,21395.547547455,0
+SLVO.US,D,20220517,000000,85.5566,85.7465,84.8188,85.0825,22089.627305803,0
+SLVO.US,D,20220518,000000,84.7979,85.3671,84.4186,84.4186,31056.366056785,0
+SLVO.US,D,20220519,000000,85.5723,86.149,85.3799,85.8607,21561.469060169,0
+SLVO.US,D,20220520,000000,85.7645,86.149,85.1877,85.6684,17774.726338446,0
+SLVO.US,D,20220523,000000,86.149,86.3415,85.5723,85.7645,10963.966532887,0
+SLVO.US,D,20220524,000000,85.9569,87.1106,85.9569,86.7261,27783.088704034,0
+SLVO.US,D,20220525,000000,86.3415,86.7261,85.9569,86.7261,21406.396594623,0
+SLVO.US,D,20220526,000000,86.5336,87.1106,86.149,86.7261,16203.98059001,0
+SLVO.US,D,20220527,000000,88.2644,88.2644,87.1106,87.3028,10937.809104928,0
+SLVO.US,D,20220531,000000,86.9182,86.9182,85.3799,85.5723,22923.215399138,0
+SLVO.US,D,20220601,000000,86.5336,86.9182,85.8607,86.5336,13731.453612518,0
+SLVO.US,D,20220602,000000,86.7261,88.0722,86.7261,87.6877,11665.536832246,0
+SLVO.US,D,20220603,000000,88.0722,88.0722,86.5336,87.3028,13363.065501877,0
+SLVO.US,D,20220606,000000,88.4568,88.4568,87.4952,87.8798,15627.893140873,0
+SLVO.US,D,20220607,000000,87.4952,88.4568,86.9202,88.2644,18605.731703784,0
+SLVO.US,D,20220608,000000,88.2644,88.2644,87.1106,88.0722,25225.433079291,0
+SLVO.US,D,20220609,000000,87.6877,87.6877,85.7645,86.149,16925.363970985,0
+SLVO.US,D,20220610,000000,85.7645,86.9951,84.8032,86.7261,18633.189202714,0
+SLVO.US,D,20220613,000000,85.3799,85.5723,83.457,84.0339,29100.424618597,0
+SLVO.US,D,20220614,000000,84.6107,84.7645,83.2647,83.6493,16430.816973214,0
+SLVO.US,D,20220615,000000,84.9953,86.5336,84.7068,85.5723,19916.359252132,0
+SLVO.US,D,20220616,000000,84.9953,86.7261,84.9953,86.3415,21247.111899126,0
+SLVO.US,D,20220617,000000,85.5723,86.2454,85.5723,85.7645,15118.213316989,0
+SLVO.US,D,20220621,000000,85.7645,86.149,84.9953,85.1877,11175.98210701,0
+SLVO.US,D,20220622,000000,85.1877,85.1877,84.0339,84.4186,11032.870294405,0
+SLVO.US,D,20220623,000000,84.2261,84.6107,82.4956,83.0724,17360.835743783,0
+SLVO.US,D,20220624,000000,82.4956,83.6493,81.9186,83.457,14066.871923308,0
+SLVO.US,D,20220627,000000,84.2261,84.2261,83.2647,83.457,12826.50021029,0
+SLVO.US,D,20220628,000000,83.6493,83.8416,82.3032,82.4956,11366.988534224,0
+SLVO.US,D,20220629,000000,82.6878,82.6878,81.4379,81.9186,13112.411818464,0
+SLVO.US,D,20220630,000000,81.1495,81.6781,79.8996,79.9956,20685.741253393,0
+SLVO.US,D,20220701,000000,78.0727,78.6496,77.1111,78.265,27959.222319327,0
+SLVO.US,D,20220705,000000,77.1111,77.3361,75.3805,75.9574,31359.635950993,0
+SLVO.US,D,20220706,000000,76.1496,76.4573,74.8036,76.1496,25846.815001094,0
+SLVO.US,D,20220707,000000,76.5342,76.9188,75.7651,75.9574,18029.95627168,0
+SLVO.US,D,20220708,000000,75.9574,76.5342,75.5748,76.342,14502.707715979,0
+SLVO.US,D,20220711,000000,76.1496,76.3303,75.3805,75.5728,11904.021851359,0
+SLVO.US,D,20220712,000000,75.3805,75.6689,74.6113,75.1882,12491.705933566,0
+SLVO.US,D,20220713,000000,74.9959,76.5342,74.8344,75.8555,15796.48634453,0
+SLVO.US,D,20220714,000000,73.0729,73.4575,72.0249,72.8807,17635.150718887,0
+SLVO.US,D,20220715,000000,74.0345,74.4191,72.8807,74.2266,21507.594119087,0
+SLVO.US,D,20220718,000000,74.9959,75.3805,74.2266,74.2266,49264.265380969,0
+SLVO.US,D,20220719,000000,74.0345,74.2266,73.6499,74.0345,10429.637363372,0
+SLVO.US,D,20220720,000000,74.6113,75.1882,73.4575,73.6499,12202.154126671,0
+SLVO.US,D,20220721,000000,73.0729,74.0345,72.8807,73.9382,8328.6186668537,0
+SLVO.US,D,20220722,000000,74.0345,74.6094,72.8807,73.0729,12248.800673148,0
+SLVO.US,D,20220725,000000,73.2653,73.2653,72.1116,72.6883,8733.9287931015,0
+SLVO.US,D,20220726,000000,73.2653,73.746,73.0729,73.2653,9124.9901414955,0
+SLVO.US,D,20220727,000000,73.0729,75.1882,72.6883,74.8036,20151.308078201,0
+SLVO.US,D,20220728,000000,76.7266,78.4573,76.7266,78.4573,20331.705926283,0
+SLVO.US,D,20220729,000000,78.0727,79.4187,77.8804,79.2265,24291.930118517,0
+SLVO.US,D,20220801,000000,79.0341,79.9956,79.0341,79.9956,16623.955516822,0
+SLVO.US,D,20220802,000000,79.4187,79.8033,78.265,78.4573,12251.660829286,0
+SLVO.US,D,20220803,000000,79.0341,79.0341,78.0727,78.8419,15367.670935107,0
+SLVO.US,D,20220804,000000,78.8419,79.4187,78.4573,79.2265,9296.1314842566,0
+SLVO.US,D,20220805,000000,78.0727,78.6476,77.3036,78.265,7411.652608844,0
+SLVO.US,D,20220808,000000,79.8033,81.1495,79.6111,80.957,18253.568478874,0
+SLVO.US,D,20220809,000000,81.1495,81.1495,80.0918,80.5725,8330.334760537,0
+SLVO.US,D,20220810,000000,80.5725,81.5341,80.5725,80.7648,10643.421034017,0
+SLVO.US,D,20220811,000000,80.5725,80.7648,79.8033,79.8996,5876.7888192367,0
+SLVO.US,D,20220812,000000,80.3802,81.5341,80.1879,81.5341,28667.500984904,0
+SLVO.US,D,20220815,000000,79.8033,80.1879,79.2265,80.1879,8007.2411225619,0
+SLVO.US,D,20220816,000000,79.0341,79.7072,79.0341,79.2265,9841.2252414197,0
+SLVO.US,D,20220817,000000,78.6496,78.6496,77.6882,78.6496,11573.647815941,0
+SLVO.US,D,20220818,000000,78.4573,78.6476,77.1111,77.1111,8145.3606626329,0
+SLVO.US,D,20220819,000000,76.3362,76.3362,75.1737,75.4643,10832.599062618,0
+SLVO.US,D,20220822,000000,74.98,75.5612,74.3987,74.98,23939.508177244,0
+SLVO.US,D,20220823,000000,74.5924,76.2394,74.3987,75.4643,15324.598838768,0
+SLVO.US,D,20220824,000000,75.3675,76.1424,74.9819,75.5612,10799.41139551,0
+SLVO.US,D,20220825,000000,75.9487,76.2394,75.5612,75.9487,5761.699015424,0
+SLVO.US,D,20220826,000000,76.3362,76.9019,74.5924,74.7863,13252.614844401,0
+SLVO.US,D,20220829,000000,74.0112,74.7863,73.9144,74.2049,12645.79151285,0
+SLVO.US,D,20220830,000000,74.2049,74.2049,72.8488,73.0425,10459.94749727,0
+SLVO.US,D,20220831,000000,72.4613,72.4613,71.105,71.2987,20254.025486984,0
+SLVO.US,D,20220901,000000,70.33,70.7175,69.5551,70.33,18878.105067449,0
+SLVO.US,D,20220902,000000,71.105,72.4613,70.9113,71.105,13802.404937765,0
+SLVO.US,D,20220906,000000,71.88,72.4613,70.9113,71.2987,10643.899045595,0
+SLVO.US,D,20220907,000000,71.88,72.9456,71.4519,72.8488,7917.5038050992,0
+SLVO.US,D,20220908,000000,73.0425,73.4281,72.5426,73.1393,12483.982280528,0
+SLVO.US,D,20220909,000000,73.43,74.3987,73.2362,74.0112,8910.966039146,0
+SLVO.US,D,20220912,000000,75.9487,76.9174,75.8518,76.3362,7127.0902217558,0
+SLVO.US,D,20220913,000000,76.3362,76.3362,75.5612,75.9487,10119.141640485,0
+SLVO.US,D,20220914,000000,75.9487,76.3362,75.846,75.9487,5591.2186663458,0
+SLVO.US,D,20220915,000000,75.9487,76.3362,74.9819,75.3675,9615.9587996845,0
+SLVO.US,D,20220916,000000,75.3675,76.3362,74.5924,76.1424,15059.200729486,0
+SLVO.US,D,20220919,000000,75.9487,76.1424,75.5612,75.9487,12283.927229657,0
+SLVO.US,D,20220920,000000,74.8639,75.6457,74.8639,75.548,13346.397484784,0
+SLVO.US,D,20220921,000000,76.0367,76.9163,75.6457,76.2321,11019.457140263,0
+SLVO.US,D,20220922,000000,76.0367,76.4295,76.0367,76.2321,16900.603943206,0
+SLVO.US,D,20220923,000000,74.8639,75.6457,74.2775,74.6684,23522.898947079,0
+SLVO.US,D,20220926,000000,74.4729,75.2548,73.1047,73.3861,20101.963080457,0
+SLVO.US,D,20220927,000000,73.9745,74.7759,73.3197,73.3294,51912.604572864,0
+SLVO.US,D,20220928,000000,73.6129,75.1864,73.5933,75.0789,27218.919639848,0
+SLVO.US,D,20220929,000000,74.2286,75.0006,73.9256,74.8345,15394.927633304,0
+SLVO.US,D,20220930,000000,75.0007,75.763,75.0007,75.2841,9850.257099948,0
+SLVO.US,D,20221003,000000,77.2095,78.1867,77.141,77.6981,81791.820095112,0
+SLVO.US,D,20221004,000000,78.265,78.2845,78.0988,78.0988,24824.653345688,0
+SLVO.US,D,20221005,000000,77.6786,78.1868,76.8869,78.0451,28306.57137946,0
+SLVO.US,D,20221006,000000,77.9816,78.175,77.8253,78.1672,11774.878851792,0
+SLVO.US,D,20221007,000000,78.0206,78.0694,77.6004,77.6004,9824.677331848,0
+SLVO.US,D,20221010,000000,76.9065,77.3072,76.9065,77.2095,10717.9228339,0
+SLVO.US,D,20221011,000000,76.926,77.0238,75.9389,76.1246,13811.028392552,0
+SLVO.US,D,20221012,000000,75.8119,76.2321,75.2841,75.8314,13195.067576704,0
+SLVO.US,D,20221013,000000,74.4631,75.8939,74.2579,75.1571,20293.964819816,0
+SLVO.US,D,20221014,000000,74.4241,74.4241,73.0069,73.2513,7209.401841304,0
+SLVO.US,D,20221017,000000,74.297,75.4307,74.297,74.512,9733.613357412,0
+SLVO.US,D,20221018,000000,75.6799,75.7727,74.512,75.03,8922.22311328,0
+SLVO.US,D,20221019,000000,74.25,74.25,73.87,74.11,10331,0
+SLVO.US,D,20221020,000000,74.1,75.9625,74.1,74.71,4772,0
+SLVO.US,D,20221021,000000,75.79,77.01,75.29,76.97,7315,0
+SLVO.US,D,20221024,000000,76.76,77.08,76.41,76.95,6635,0
+SLVO.US,D,20221025,000000,77.1,77.59,77,77.5,12126,0
+SLVO.US,D,20221026,000000,77.91,78.59,77.91,78.03,19338,0
+SLVO.US,D,20221027,000000,78.4199,78.4199,77.99,78.09,4100,0
+SLVO.US,D,20221028,000000,77,77.34,76.45,77.28,4190,0
+SLVO.US,D,20221031,000000,76.19,77.17,76.19,76.93,9032,0
+SLVO.US,D,20221101,000000,79.53,79.56,78.48,78.54,25617,0
+SLVO.US,D,20221102,000000,79.32,80,77.41,77.47,11893,0
+SLVO.US,D,20221103,000000,76.49,78.4,76.27,78.4,9529,0
+SLVO.US,D,20221104,000000,81.1,82.6,81.02,82.48,21584,0
+SLVO.US,D,20221107,000000,82.57,82.84,82.44,82.48,6738,0
+SLVO.US,D,20221108,000000,82.76,84.14,82.76,83.77,25375,0
+SLVO.US,D,20221109,000000,83.84,83.84,83.08,83.11,5314,0
+SLVO.US,D,20221110,000000,84.05,84.78,84.05,84.6,10012,0
+SLVO.US,D,20221111,000000,84.36,84.8013,84.24,84.8013,9927,0
+SLVO.US,D,20221114,000000,84.9,85.6,84.9,85.47,7127,0
+SLVO.US,D,20221115,000000,86.05,86.05,84.2801,84.6056,7400,0
+SLVO.US,D,20221116,000000,84.61,84.82,84.12,84.12,4800,0
+SLVO.US,D,20221117,000000,84.01,84.01,82.63,83.08,4355,0
+SLVO.US,D,20221118,000000,78.06,82.79,78.06,82.02,10058,0
+SLVO.US,D,20221121,000000,81.83,82.21,81.74,82.21,6903,0
+SLVO.US,D,20221122,000000,82.87,83.36,82.49,82.9,8328,0
+SLVO.US,D,20221123,000000,83.31,84.39,83.25,84.21,15040,0
+SLVO.US,D,20221125,000000,83.84,84.25,83.6,84.25,3641,0
+SLVO.US,D,20221128,000000,84.04,84.04,82.58,82.58,5348,0
+SLVO.US,D,20221129,000000,83.51,84.27,83.48,83.48,8694,0
+SLVO.US,D,20221130,000000,85.36,86.13,84.5,86.07,13638,0
+SLVO.US,D,20221201,000000,86.68,87.1,86.68,86.96,9650,0
+SLVO.US,D,20221202,000000,86.7701,87.6099,86.77,87.45,31311,0
+SLVO.US,D,20221205,000000,87.05,87.05,86.201,86.26,12287,0
+SLVO.US,D,20221206,000000,86.94,87,86.0401,86.23,13234,0
+SLVO.US,D,20221207,000000,87.2575,87.5399,86.975,87.28,9321,0
+SLVO.US,D,20221208,000000,87.84,88.28,87.84,87.95,13981,0
+SLVO.US,D,20221209,000000,88.49,88.99,88.3,88.48,15053,0
+SLVO.US,D,20221212,000000,88.97,88.97,88.115,88.36,13230,0
+SLVO.US,D,20221213,000000,90,90,89.1,89.1,12505,0
+SLVO.US,D,20221214,000000,90,90.1499,89.22,90,11029,0
+SLVO.US,D,20221215,000000,89,89.0399,88.25,88.4,9564,0
+SLVO.US,D,20221216,000000,88.21,88.8599,88.1701,88.7,9363,0
+SLVO.US,D,20221219,000000,88.71,89.0399,87.85,88.24,24758,0
+SLVO.US,D,20221220,000000,87.59,88.4499,87.56,88.1,30688,0
+SLVO.US,D,20221221,000000,87.65,88.27,87.65,87.89,20370,0
+SLVO.US,D,20221222,000000,87.1201,87.3835,86.8,87.3,15720,0
+SLVO.US,D,20221223,000000,87.48,87.8719,87.31,87.5,4853,0
+SLVO.US,D,20221227,000000,87.35,88.6,87.35,88.14,10867,0
+SLVO.US,D,20221228,000000,88.11,88.11,87.23,87.58,6509,0
+SLVO.US,D,20221229,000000,88.36,88.63,88.26,88.31,15231,0
+SLVO.US,D,20221230,000000,88.28,88.41,87.99,88.41,14010,0
+SLVO.US,D,20230103,000000,89.08,89.374,88.5,88.5,9929,0
+SLVO.US,D,20230104,000000,88.87,89.035,88.1,88.25,8936,0
+SLVO.US,D,20230105,000000,87.45,87.45,86.8975,87.33,5622,0
+SLVO.US,D,20230106,000000,88.1,88.87,87.92,88.8,15651,0
+SLVO.US,D,20230109,000000,89.05,89.22,88.49,88.54,16719,0
+SLVO.US,D,20230110,000000,88.52,88.898,88.3,88.5129,9583,0
+SLVO.US,D,20230111,000000,89.2,89.2,87.51,88.12,21678,0
+SLVO.US,D,20230112,000000,89.28,89.5299,88.63,89.15,17840,0
+SLVO.US,D,20230113,000000,89.27,90.36,89.27,90.36,15010,0
+SLVO.US,D,20230117,000000,90.87,90.87,89.5,89.66,25968,0
+SLVO.US,D,20230118,000000,90.4,90.62,88.315,88.4,55396,0
+SLVO.US,D,20230119,000000,86.37,87.546,86.1,87.46,18114,0
+SLVO.US,D,20230120,000000,87.58,87.7,87.09,87.6,10603,0
+SLVO.US,D,20230123,000000,86.01,86.38,83.9501,86.26,24811,0
+SLVO.US,D,20230124,000000,85.79,87.158,85.5,86.83,12904,0
+SLVO.US,D,20230125,000000,86.98,87.72,86.52,87.71,18135,0
+SLVO.US,D,20230126,000000,88.27,88.27,87.26,87.88,14736,0
+SLVO.US,D,20230127,000000,87.22,87.22,86.08,86.81,11918,0
+SLVO.US,D,20230130,000000,87.07,87.2499,86.75,86.75,11290,0
+SLVO.US,D,20230131,000000,86.44,87.58,86.44,87.31,6509,0
+SLVO.US,D,20230201,000000,87.19,88.415,86.41,88.39,9520,0
+SLVO.US,D,20230202,000000,89.2,89.5,86.5,86.55,22340,0
+SLVO.US,D,20230203,000000,84.08,85.09,82.55,82.71,59090,0
+SLVO.US,D,20230206,000000,82.67,82.75,82.099,82.4198,17111,0
+SLVO.US,D,20230207,000000,82.12,83.01,81.7616,82.03,19913,0
+SLVO.US,D,20230208,000000,82.7998,82.937,82.36,82.58,12755,0
+SLVO.US,D,20230209,000000,83,83.05,81.18,81.27,12898,0
+SLVO.US,D,20230210,000000,82.02,82.0524,81.1,81.7,13276,0
+SLVO.US,D,20230213,000000,81.07,81.65,81.0473,81.395,17415,0
+SLVO.US,D,20230214,000000,80.68,81.3799,80.25,81.12,9931,0
+SLVO.US,D,20230215,000000,80.01,80.65,80.01,80.37,10817,0
+SLVO.US,D,20230216,000000,80.02,80.9499,79.8,80.28,15298,0
+SLVO.US,D,20230217,000000,79.48,81.2799,79.2443,80.85,14829,0
+SLVO.US,D,20230221,000000,79.52,80.5199,79.52,80.1,20882,0
+SLVO.US,D,20230222,000000,80.02,80.02,78.75,78.911,12484,0
+SLVO.US,D,20230223,000000,79.3899,79.3899,78.1999,78.4463,10072,0
+SLVO.US,D,20230224,000000,77.08,77.4,76.21,76.27,15168,0
+SLVO.US,D,20230227,000000,76.41,76.41,75.61,76.03,9998,0
+SLVO.US,D,20230228,000000,75.94,77.355,75.905,76.9,11030,0
+SLVO.US,D,20230301,000000,76.99,77.7,76.99,77.06,6479,0
+SLVO.US,D,20230302,000000,76.29,77.0899,76.06,77,13394,0
+SLVO.US,D,20230303,000000,77.71,78.44,76.76,78.44,11642,0
+SLVO.US,D,20230306,000000,77.71,77.875,77.11,77.21,27634,0
+SLVO.US,D,20230307,000000,75.9,76,73.77,73.84,34406,0
+SLVO.US,D,20230308,000000,73.868,74.5099,73.59,73.59,8503,0
+SLVO.US,D,20230309,000000,73.63,74.5383,73.61,73.67,7606,0
+SLVO.US,D,20230310,000000,74.5,75.985,74.5,75.17,20029,0
+SLVO.US,D,20230313,000000,78.38,78.63,77.3721,78.4,25254,0
+SLVO.US,D,20230314,000000,78.16,79.05,78.16,78.27,30393,0
+SLVO.US,D,20230315,000000,77.66,79.5837,77.66,77.91,86558,0
+SLVO.US,D,20230316,000000,78.33,78.63,77.81,78.3,23892,0
+SLVO.US,D,20230317,000000,78.77,79.7299,78.7101,79.39,15833,0
+SLVO.US,D,20230320,000000,79.02,79.94,79.02,79.76,36575,0
+SLVO.US,D,20230321,000000,78.86,79.18,78.54,78.95,15179,0
+SLVO.US,D,20230322,000000,78.94,79.97,78.92,79.87,87074,0
+SLVO.US,D,20230323,000000,79.89,80.3499,79.89,80.2981,24256,0
+SLVO.US,D,20230324,000000,80.25,80.505,80.2,80.33,7920,0
+SLVO.US,D,20230327,000000,79.92,80.3599,79.92,80.28,13027,0
+SLVO.US,D,20230328,000000,80.25,80.73,80.25,80.73,12420,0
+SLVO.US,D,20230329,000000,80.73,81.0199,80.73,80.93,9892,0
+SLVO.US,D,20230330,000000,80.82,81.4,80.82,81.22,9002,0
+SLVO.US,D,20230331,000000,81.36,81.4443,81.31,81.31,9685,0
+SLVO.US,D,20230403,000000,81.1,81.575,81.1,81.38,12134,0
+SLVO.US,D,20230404,000000,81.17,81.7147,81.17,81.57,11853,0
+SLVO.US,D,20230405,000000,81.78,81.78,81.6,81.625,7236,0
+SLVO.US,D,20230406,000000,81.54,81.75,81.54,81.64,12458,0
+SLVO.US,D,20230410,000000,81.64,81.84,81.64,81.76,12063,0
+SLVO.US,D,20230411,000000,81.8,81.89,81.658,81.785,14708,0
+SLVO.US,D,20230412,000000,82.46,82.46,81.801,82.03,11128,0
+SLVO.US,D,20230413,000000,82.04,82.43,82.04,82.25,8176,0
+SLVO.US,D,20230414,000000,82.44,82.48,81.62,81.9229,17433,0
+SLVO.US,D,20230417,000000,81.98,81.98,80.845,81.3,12346,0
+SLVO.US,D,20230418,000000,81.62,81.9799,81.61,81.61,26012,0
+SLVO.US,D,20230419,000000,80.35,81.14,80.331,80.75,13111,0
+SLVO.US,D,20230420,000000,81.15,81.22,80.5001,80.8464,13877,0
+SLVO.US,D,20230421,000000,80.88,80.96,80.12,80.28,12934,0
+SLVO.US,D,20230424,000000,80.22,80.89,80.2,80.66,10219,0
+SLVO.US,D,20230425,000000,80.92,80.92,79.7289,80.51,6641,0
+SLVO.US,D,20230426,000000,79.64,80.615,79.64,80.01,12963,0
+SLVO.US,D,20230427,000000,79.56,80.47,79.38,80.45,8137,0
+SLVO.US,D,20230428,000000,80.45,80.7999,80.14,80.5856,3550,0
+SLVO.US,D,20230501,000000,81.95,82.35,80.52,80.52,13057,0
+SLVO.US,D,20230502,000000,80.44,81.9,79.95,81.83,6714,0
+SLVO.US,D,20230503,000000,81.11,81.9,81.11,81.83,11480,0
+SLVO.US,D,20230504,000000,81.99,83.2,81.99,83.2,18493,0
+SLVO.US,D,20230505,000000,81.86,82.47,81.5869,82.45,4876,0
+SLVO.US,D,20230508,000000,83,83,82.1401,82.5,5301,0
+SLVO.US,D,20230509,000000,82.89,82.8999,82.02,82.65,5812,0
+SLVO.US,D,20230510,000000,82.99,82.99,81.7938,82.19,5645,0
+SLVO.US,D,20230511,000000,81,81.01,78.34,78.72,12461,0
+SLVO.US,D,20230512,000000,78.67,78.67,77.8,78.12,8498,0
+SLVO.US,D,20230515,000000,80.77,80.77,78.31,78.41,8088,0
+SLVO.US,D,20230516,000000,78.06,78.07,77.14,77.55,10531,0
+SLVO.US,D,20230517,000000,77.3,77.73,76.85,77.51,12400,0
+SLVO.US,D,20230518,000000,76.85,76.97,76.35,76.65,11779,0
+SLVO.US,D,20230519,000000,75.74,76.46,75.2,76.16,11880,0
+SLVO.US,D,20230522,000000,75.79,76.3,75.405,75.405,17312,0
+SLVO.US,D,20230523,000000,75.23,75.565,74.82,74.95,9618,0
+SLVO.US,D,20230524,000000,74.83,74.83,73.75,73.86,9217,0
+SLVO.US,D,20230525,000000,75.85,75.85,72.77,72.77,12664,0
+SLVO.US,D,20230526,000000,74.22,74.72,73.82,74.5,7203,0
+SLVO.US,D,20230530,000000,75.32,75.32,73.71,74.38,10630,0
+SLVO.US,D,20230531,000000,75,75.6199,74.42,75.41,6697,0
+SLVO.US,D,20230601,000000,75.79,76.55,75.79,76.55,12081,0
+SLVO.US,D,20230602,000000,76.83,76.83,75.6,75.6,6616,0
+SLVO.US,D,20230605,000000,75.01,75.59,74.9101,75.59,6848,0
+SLVO.US,D,20230606,000000,75.685,75.74,74.8,75.55,5471,0
+SLVO.US,D,20230607,000000,75.26,76.9299,75.13,75.19,9504,0
+SLVO.US,D,20230608,000000,77.08,77.5999,77.08,77.43,14479,0
+SLVO.US,D,20230609,000000,77.44,78,77.4,77.51,5134,0
+SLVO.US,D,20230612,000000,77.5,77.5,76.6775,77.06,7421,0
+SLVO.US,D,20230613,000000,77.9,77.9,76.08,76.17,6263,0
+SLVO.US,D,20230614,000000,76.9175,76.97,76.7,76.77,4612,0
+SLVO.US,D,20230615,000000,76.59,76.81,76.13,76.75,5827,0
+SLVO.US,D,20230616,000000,76.4,77.4,76.4,77.24,6226,0
+SLVO.US,D,20230620,000000,76.38,76.38,74,74.2,8237,0
+SLVO.US,D,20230621,000000,73.76,73.76,72.5,72.93,12336,0
+SLVO.US,D,20230622,000000,72.75,72.75,71.86,72,17062,0
+SLVO.US,D,20230623,000000,71.87,72.75,71.81,72.15,3987,0
+SLVO.US,D,20230626,000000,72.8,73.43,72.17,73.2,13839,0
+SLVO.US,D,20230627,000000,73.2,73.92,73.2,73.42,12738,0
+SLVO.US,D,20230628,000000,72.76,73.65,72.76,73.18,8216,0
+SLVO.US,D,20230629,000000,72.81,72.89,71.71,72.8,14360,0
+SLVO.US,D,20230630,000000,72.6,73.63,72.38,73.4,26103,0
+SLVO.US,D,20230703,000000,74.92,74.92,73.76,73.81,12853,0
+SLVO.US,D,20230705,000000,74.84,74.84,74.33,74.5,11287,0
+SLVO.US,D,20230706,000000,74.18,74.18,72.94,73.2,14766,0
+SLVO.US,D,20230707,000000,73.79,74.43,73.79,74.43,5194,0
+SLVO.US,D,20230710,000000,74.31,74.68,74,74.6,11635,0
+SLVO.US,D,20230711,000000,74.51,74.7499,74.32,74.41,16446,0
+SLVO.US,D,20230712,000000,76.32,77.45,76.32,77.39,23526,0
+SLVO.US,D,20230713,000000,78.66,78.95,78.03,78.83,18569,0
+SLVO.US,D,20230714,000000,79.4,79.4,78.95,79.14,12706,0
+SLVO.US,D,20230717,000000,79.02,79.27,78.5201,79.22,17730,0
+SLVO.US,D,20230718,000000,79.5,79.63,79.13,79.48,20188,0
+SLVO.US,D,20230719,000000,78.01,78.41,77.8501,78.2,17766,0
+SLVO.US,D,20230720,000000,78.34,78.34,77.685,77.7,9436,0
+SLVO.US,D,20230721,000000,77.61,77.74,77.42,77.55,8461,0
+SLVO.US,D,20230724,000000,77.55,77.55,77.08,77.19,14268,0
+SLVO.US,D,20230725,000000,77.59,77.8,77.59,77.7,10385,0
+SLVO.US,D,20230726,000000,77.68,78.42,77.565,78.41,8642,0
+SLVO.US,D,20230727,000000,77.68,77.91,76.69,76.74,16856,0
+SLVO.US,D,20230728,000000,77.59,77.59,77.04,77.23,6591,0
+SLVO.US,D,20230731,000000,77.59,78.36,77.59,78.13,9073,0
+SLVO.US,D,20230801,000000,77.87,77.87,76.97,77.45,10428,0
+SLVO.US,D,20230802,000000,76.95,77.0001,75.7001,75.88,12227,0
+SLVO.US,D,20230803,000000,75.64,75.729,75.41,75.54,6313,0
+SLVO.US,D,20230804,000000,76.25,76.25,75.55,75.65,9591,0
+SLVO.US,D,20230807,000000,75.87,75.87,74.1,74.27,20205,0
+SLVO.US,D,20230808,000000,75.75,76.14,72.98,73.27,30222,0
+SLVO.US,D,20230809,000000,73.24,73.487,72.81,73,24735,0
+SLVO.US,D,20230810,000000,73,73.72,72.95,73.07,13862,0
+SLVO.US,D,20230811,000000,73.64,73.64,72.8002,73.01,11834,0
+SLVO.US,D,20230814,000000,72.58,72.99,72.01,72.79,23480,0
+SLVO.US,D,20230815,000000,72.81,72.8523,72.05,72.5,14868,0
+SLVO.US,D,20230816,000000,72.5,72.94,72.16,72.17,14289,0
+SLVO.US,D,20230817,000000,73.57,73.57,72.58,72.79,8544,0
+SLVO.US,D,20230818,000000,72.891,73.2961,72.891,73,17139,0
+SLVO.US,D,20230821,000000,72.28,73.1299,72.01,72.93,18918,0
+SLVO.US,D,20230822,000000,72.87,73.45,72.68,73.27,16305,0
+SLVO.US,D,20230823,000000,75.7,75.74,74.865,75.57,22004,0
+SLVO.US,D,20230824,000000,75.52,75.62,75.21,75.28,11745,0
+SLVO.US,D,20230825,000000,75.75,75.75,75.01,75.62,9227,0
+SLVO.US,D,20230828,000000,75.12,75.915,75.12,75.7,8249,0
+SLVO.US,D,20230829,000000,75.79,76.9727,75.79,76.85,16935,0
+SLVO.US,D,20230830,000000,77.2,77.38,76.55,76.55,18255,0
+SLVO.US,D,20230831,000000,76.5,76.7371,76.25,76.32,6962,0
+SLVO.US,D,20230901,000000,76.65,76.89,75.73,75.92,16072,0
+SLVO.US,D,20230905,000000,75.92,75.92,73.9023,74.21,21617,0
+SLVO.US,D,20230906,000000,74.39,74.39,72.49,72.94,16416,0
+SLVO.US,D,20230907,000000,73,73,72.17,72.36,14794,0
+SLVO.US,D,20230908,000000,72.25,72.81,72,72.16,24400,0
+SLVO.US,D,20230911,000000,72.62,72.7399,72.27,72.54,10906,0
+SLVO.US,D,20230912,000000,72.06,72.78,72.06,72.6,10772,0
+SLVO.US,D,20230913,000000,72.3,72.3,71.85,71.85,19686,0
+SLVO.US,D,20230914,000000,71.35,71.5,70.5,71.25,21661,0
+SLVO.US,D,20230915,000000,72.14,73.0999,72.14,72.55,13466,0
+SLVO.US,D,20230918,000000,72.98,73.064,72.46,73.06,9857,0
+SLVO.US,D,20230919,000000,72.82,73.1499,72.49,72.66,4682,0
+SLVO.US,D,20230920,000000,73.15,73.84,73,73,12097,0
+SLVO.US,D,20230921,000000,72.42,73.5499,72.01,73.25,14736,0
+SLVO.US,D,20230922,000000,73.86,74.15,73.62,73.87,6641,0
+SLVO.US,D,20230925,000000,73.44,73.68,72.3001,72.43,10255,0
+SLVO.US,D,20230926,000000,71.91,72.07,71.7,71.7,8621,0
+SLVO.US,D,20230927,000000,71.71,71.71,70.43,70.98,14295,0
+SLVO.US,D,20230928,000000,70.58,71.175,70.49,71.13,7753,0
+SLVO.US,D,20230929,000000,73,73.0479,69.52,69.8,18056,0
+SLVO.US,D,20231002,000000,67.86,67.86,66.36,66.47,29170,0
+SLVO.US,D,20231003,000000,66.13,67.04,66.13,66.56,9626,0
+SLVO.US,D,20231004,000000,66.57,66.57,65.1,66.06,18461,0
+SLVO.US,D,20231005,000000,66.06,66.22,65.1,65.88,7048,0
+SLVO.US,D,20231006,000000,67.16,67.87,66.67,67.68,9743,0
+SLVO.US,D,20231009,000000,67.55,68.7199,67.55,68.62,9621,0
+SLVO.US,D,20231010,000000,68.32,68.62,68.295,68.34,9578,0
+SLVO.US,D,20231011,000000,68.94,69.3001,68.93,69.04,4310,0
+SLVO.US,D,20231012,000000,68.87,69.29,68.3,68.39,6674,0
+SLVO.US,D,20231013,000000,70,71.1,68.52,70.76,15394,0
+SLVO.US,D,20231016,000000,70.6,70.9,70.57,70.57,4315,0
+SLVO.US,D,20231017,000000,70.78,71.49,70.78,71.28,6013,0
+SLVO.US,D,20231018,000000,71.97,72,71,71.19,10413,0
+SLVO.US,D,20231019,000000,70.89,71.4,70.68,71.4,6836,0
+SLVO.US,D,20231020,000000,71.555,72.5599,71.55,71.87,12454,0
+SLVO.US,D,20231023,000000,71.54,71.7,71.2,71.46,7289,0
+SLVO.US,D,20231024,000000,70.98,71.56,70.98,71.35,5911,0
+SLVO.US,D,20231025,000000,71.18,71.4292,70.51,71.31,8593,0
+SLVO.US,D,20231026,000000,71,71.3,70.23,70.95,13727,0
+SLVO.US,D,20231027,000000,70.74,71.78,70.74,71.78,6889,0
+SLVO.US,D,20231030,000000,72,72.57,72,72.21,11784,0
+SLVO.US,D,20231031,000000,71.77,72.1001,71.29,71.435,4534,0
+SLVO.US,D,20231101,000000,71.03,71.585,70.87,71.43,7721,0
+SLVO.US,D,20231102,000000,71.69,71.82,71.14,71.43,6088,0
+SLVO.US,D,20231103,000000,71.67,72.53,71.67,72.33,7870,0
+SLVO.US,D,20231106,000000,71.92,72.55,71.92,72.11,9446,0
+SLVO.US,D,20231107,000000,71.3,71.3,70.5901,71.1,7555,0
+SLVO.US,D,20231108,000000,71.3,71.5132,70.73,70.73,7214,0
+SLVO.US,D,20231109,000000,71.22,72.2899,70.94,71.04,12406,0
+SLVO.US,D,20231110,000000,70.43,70.4489,69.81,69.88,8537,0
+SLVO.US,D,20231113,000000,69.52,70.3165,69.22,70.08,8089,0
+SLVO.US,D,20231114,000000,71.54,72.55,71.54,72.3,16171,0
+SLVO.US,D,20231115,000000,72.86,73.44,72.7822,73.42,7795,0
+SLVO.US,D,20231116,000000,74.28,74.815,74.04,74.04,11298,0
+SLVO.US,D,20231117,000000,74.235,74.3093,74.06,74.28,6073,0
+SLVO.US,D,20231120,000000,72.53,73.125,72.53,72.89,5101,0
+SLVO.US,D,20231121,000000,73.72,74.07,73.55,73.55,9708,0
+SLVO.US,D,20231122,000000,72.95,73.655,72.95,73.3,6835,0
+SLVO.US,D,20231124,000000,73.91,75.04,73.91,75,9900,0
+SLVO.US,D,20231127,000000,75.97,76.09,75.6,75.74,10747,0
+SLVO.US,D,20231128,000000,75.87,76.5,75.87,76.32,20403,0
+SLVO.US,D,20231129,000000,76.11,76.8,76.11,76.49,6056,0
+SLVO.US,D,20231130,000000,76.5143,76.93,76.5143,76.88,9658,0
+SLVO.US,D,20231201,000000,76.74,77.28,76.74,77.25,26171,0
+SLVO.US,D,20231204,000000,76.58,76.68,75.6501,75.95,17428,0
+SLVO.US,D,20231205,000000,75.24,75.3,74.75,75,24565,0
+SLVO.US,D,20231206,000000,75.38,75.38,74.4,74.4,10153,0
+SLVO.US,D,20231207,000000,74.19,74.265,73.8,74.19,6621,0
+SLVO.US,D,20231208,000000,73.1,73.25,71.822,72.06,19132,0
+SLVO.US,D,20231211,000000,71.73,71.73,71.085,71.35,8418,0
+SLVO.US,D,20231212,000000,71.33,71.35,70.8901,71.15,4410,0
+SLVO.US,D,20231213,000000,70.82,73.98,70.57,73.9,12117,0
+SLVO.US,D,20231214,000000,74.74,75.202,74.6655,75,21567,0
+SLVO.US,D,20231215,000000,74.535,74.88,74.06,74.2,13215,0
+SLVO.US,D,20231218,000000,74.77,74.77,73.8555,74.27,31794,0
+SLVO.US,D,20231219,000000,74.37,74.65,74.0246,74.65,11477,0
+SLVO.US,D,20231220,000000,74.96,75.33,74.64,74.64,19708,0
+SLVO.US,D,20231221,000000,74.98,75.54,74.98,75.31,13899,0
+SLVO.US,D,20231222,000000,75.37,75.99,74.77,74.77,15157,0
+SLVO.US,D,20231226,000000,74.78,75.25,74.78,75.1,9959,0
+SLVO.US,D,20231227,000000,74.984,75.65,74.984,75.24,13026,0
+SLVO.US,D,20231228,000000,75.03,75.25,74.49,74.58,12187,0
+SLVO.US,D,20231229,000000,73.6,74.4999,73.33,73.88,12841,0
+SLVO.US,D,20240102,000000,74.52,74.52,73.5101,73.75,10446,0
+SLVO.US,D,20240103,000000,71.71,72.11,71.34,71.8,11386,0
+SLVO.US,D,20240104,000000,71.38,71.98,70.88,71.74,10344,0
+SLVO.US,D,20240105,000000,71.86,73.14,71.792,72.19,6673,0
+SLVO.US,D,20240108,000000,71.57,72.365,71.56,71.96,11154,0
+SLVO.US,D,20240109,000000,72.15,72.15,71.4301,71.52,4260,0
+SLVO.US,D,20240110,000000,71.3215,71.57,71.28,71.44,4344,0
+SLVO.US,D,20240111,000000,71.5,71.5,70.2,71.08,7954,0
+SLVO.US,D,20240112,000000,72.54,73.02,71.81,72.08,6596,0
+SLVO.US,D,20240116,000000,72,72,71.3201,71.64,9779,0
+SLVO.US,D,20240117,000000,71.12,71.12,70.475,70.61,8545,0
+SLVO.US,D,20240118,000000,70.38,71.17,70.38,71.12,7266,0
+SLVO.US,D,20240119,000000,71.42,71.42,69.8601,70.18,10796,0
+SLVO.US,D,20240122,000000,69.49,69.49,68.511,68.69,14726,0
+SLVO.US,D,20240123,000000,69.14,69.75,69.14,69.7,12309,0
+SLVO.US,D,20240124,000000,70.58,70.81,70.3,70.43,6757,0
+SLVO.US,D,20240125,000000,71.05,71.4148,70.541,71.16,4894,0
+SLVO.US,D,20240126,000000,70.11,70.95,70.11,70.95,5429,0
+SLVO.US,D,20240129,000000,71.21,71.9979,70.83,71.95,14850,0
+SLVO.US,D,20240130,000000,71.92,71.92,70.7,71.78,7798,0
+SLVO.US,D,20240131,000000,72.03,72.32,71,71.04,4622,0
+SLVO.US,D,20240201,000000,71,72.27,71,71.82,4725,0
+SLVO.US,D,20240202,000000,70.2,70.6277,69.56,70.56,6340,0
+SLVO.US,D,20240205,000000,69.5,69.73,69.4,69.52,4906,0
+SLVO.US,D,20240206,000000,69.41,69.9131,69.4,69.72,4863,0
+SLVO.US,D,20240207,000000,69.58,69.6901,69.12,69.18,9197,0
+SLVO.US,D,20240208,000000,69.56,70.3099,69.19,70.13,5975,0
+SLVO.US,D,20240209,000000,70,70.4,69.6701,70.4,26381,0
+SLVO.US,D,20240212,000000,70,70.63,69.85,70.5,19447,0
+SLVO.US,D,20240213,000000,69,69.2285,68.636,68.73,21961,0
+SLVO.US,D,20240214,000000,68.83,69.72,68.83,69.45,11879,0
+SLVO.US,D,20240215,000000,69.56,71.19,69.56,70.91,12606,0
+SLVO.US,D,20240216,000000,71.13,72.21,71.13,72,11085,0
+SLVO.US,D,20240220,000000,71.03,71.15,70.7601,70.85,10115,0
+SLVO.US,D,20240221,000000,70.87,70.99,70.3401,70.6,14582,0
+SLVO.US,D,20240222,000000,70.36,70.715,70.2524,70.31,9457,0
+SLVO.US,D,20240223,000000,70.65,70.95,70.05,70.81,7011,0
+SLVO.US,D,20240226,000000,69.23,69.9899,69.23,69.75,14456,0
+SLVO.US,D,20240227,000000,70.15,70.15,69.58,69.73,8514,0
+SLVO.US,D,20240228,000000,69.4,69.57,69.35,69.52,3837,0
+SLVO.US,D,20240229,000000,70,70.4078,69.98,70.19,11209,0
+SLVO.US,D,20240301,000000,70.04,71.76,69.995,71.47,25813,0
+SLVO.US,D,20240304,000000,71.97,73.2399,71.97,73.04,17995,0
+SLVO.US,D,20240305,000000,73.1,73.1507,72.75,72.75,6134,0
+SLVO.US,D,20240306,000000,72.51,73.8479,72.51,73.55,18094,0
+SLVO.US,D,20240307,000000,73.59,74.18,73.58,73.88,15790,0
+SLVO.US,D,20240308,000000,73.9,74.4,73.84,73.84,6925,0
+SLVO.US,D,20240311,000000,74.19,74.4999,74.19,74.35,8486,0
+SLVO.US,D,20240312,000000,74.2,74.2,73.24,73.64,8693,0
+SLVO.US,D,20240313,000000,73.73,75.6705,73.73,75.52,19458,0
+SLVO.US,D,20240314,000000,75.52,75.7596,75.3,75.36,5843,0
+SLVO.US,D,20240315,000000,76,76.59,76,76.05,14507,0
+SLVO.US,D,20240318,000000,76.44,76.44,75.8,75.87,6724,0
+SLVO.US,D,20240319,000000,75.38,75.38,74.8,75.13,5729,0
+SLVO.US,D,20240320,000000,74.82,76.64,74.82,76.38,9523,0
+SLVO.US,D,20240321,000000,75.995,75.995,74.706,74.92,6850,0
+SLVO.US,D,20240322,000000,74.75,75.25,74.67,74.67,6118,0
+SLVO.US,D,20240325,000000,74.75,75.24,74.75,74.83,6242,0
+SLVO.US,D,20240326,000000,75.06,75.06,74.2,74.24,5198,0
+SLVO.US,D,20240327,000000,74.26,74.7714,74.26,74.58,7312,0
+SLVO.US,D,20240328,000000,74.21,75.45,74.21,75.15,9289,0
+SLVO.US,D,20240401,000000,75.76,76,75.05,75.51,5107,0
+SLVO.US,D,20240402,000000,76.49,77.54,76.49,77.54,16440,0
+SLVO.US,D,20240403,000000,77.62,78.87,77.62,78.7,14164,0
+SLVO.US,D,20240404,000000,78.54,79.21,78.54,78.88,12180,0
+SLVO.US,D,20240405,000000,78.82,79.48,78.54,79.45,12420,0
+SLVO.US,D,20240408,000000,79.26,79.749,79.26,79.53,9194,0
+SLVO.US,D,20240409,000000,79.55,79.76,79.5401,79.62,11317,0
+SLVO.US,D,20240410,000000,79.26,79.9,79.26,79.73,7341,0
+SLVO.US,D,20240411,000000,79.8,80.14,79.77,80.14,7055,0
+SLVO.US,D,20240412,000000,80.99,81.21,79.53,79.53,15433,0
+SLVO.US,D,20240415,000000,80.23,80.9899,80.1,80.7,7081,0
+SLVO.US,D,20240416,000000,81.04,81.04,79.55,79.95,20298,0
+SLVO.US,D,20240417,000000,80.09,80.9364,80.03,80.08,19162,0
+SLVO.US,D,20240418,000000,80.5,80.5899,80.18,80.25,3288,0
+SLVO.US,D,20240419,000000,80.31,80.57,79.95,80.301,18020,0
+SLVO.US,D,20240422,000000,77.38,78.12,76.24,77.47,21258,0
+SLVO.US,D,20240423,000000,77.5,77.87,77.295,77.87,2963,0
+SLVO.US,D,20240424,000000,78.05,78.05,77.37,77.61,2207,0
+SLVO.US,D,20240425,000000,77.58,78.25,77.33,78.12,6713,0
+SLVO.US,D,20240426,000000,78.43,78.49,77.56,77.56,9857,0
+SLVO.US,D,20240429,000000,77.23,78.03,77.23,77.68,5418,0
+SLVO.US,D,20240430,000000,76.21,76.3286,75.36,75.36,5892,0
+SLVO.US,D,20240501,000000,77.12,77.12,75.4,76,3962,0
+SLVO.US,D,20240502,000000,76.39,76.46,75.9101,76.46,2641,0
+SLVO.US,D,20240503,000000,75.53,75.9138,75.16,75.82,3274,0
+SLVO.US,D,20240506,000000,77.99,78.38,77.87,78.35,5182,0
+SLVO.US,D,20240507,000000,77.5,78.5,77.5,77.92,3605,0
+SLVO.US,D,20240508,000000,78.13,78.65,78.02,78.32,4500,0
+SLVO.US,D,20240509,000000,78.94,80.4699,78.94,80.33,29549,0
+SLVO.US,D,20240510,000000,80.6351,80.6351,80.015,80.35,5899,0
+SLVO.US,D,20240513,000000,80.5769,80.5883,80.1,80.43,5281,0
+SLVO.US,D,20240514,000000,80.9899,81,80.5,80.87,5160,0
+SLVO.US,D,20240515,000000,81.12,82.6837,81.12,82.53,11652,0
+SLVO.US,D,20240516,000000,82.63,82.79,82.2,82.63,5758,0
+SLVO.US,D,20240517,000000,83.66,84.37,83.4,84.25,21696,0
+SLVO.US,D,20240520,000000,84.59,84.6,84.1,84.26,28463,0
+SLVO.US,D,20240521,000000,82.44,82.575,82.11,82.38,7765,0
+SLVO.US,D,20240522,000000,81.8,82.3799,81.79,81.79,11715,0
+SLVO.US,D,20240523,000000,81.91,81.91,81.59,81.59,1408,0
+SLVO.US,D,20240524,000000,81.71,81.71,81.635,81.64,1665,0
+SLVO.US,D,20240528,000000,82.77,82.88,82.525,82.84,6761,0
+SLVO.US,D,20240529,000000,82.85,83.08,82.8,82.9183,9241,0
+SLVO.US,D,20240530,000000,82.92,82.92,82.45,82.57,5854,0
+SLVO.US,D,20240531,000000,82.61,82.61,81.94,81.99,2682,0
+SLVO.US,D,20240603,000000,82.5,82.5,81.8401,82.26,204344,0
+SLVO.US,D,20240604,000000,81.16,81.3,81.02,81.3,7357,0
+SLVO.US,D,20240605,000000,81.22,81.93,81.22,81.915,2506,0
+SLVO.US,D,20240606,000000,82.43,82.94,82.43,82.68,2927,0
+SLVO.US,D,20240607,000000,82.97,82.97,80.77,81.09,10485,0
+SLVO.US,D,20240610,000000,81.11,81.74,81.11,81.68,7401,0
+SLVO.US,D,20240611,000000,81.41,81.41,80.9205,81.21,11573,0
+SLVO.US,D,20240612,000000,81.25,82.53,81.25,82,11153,0
+SLVO.US,D,20240613,000000,81.12,81.64,80.311,80.7,8094,0
+SLVO.US,D,20240614,000000,81.38,82.115,81.3,82.115,3161,0
+SLVO.US,D,20240617,000000,82.09,82.13,81.355,82.13,4846,0
+SLVO.US,D,20240618,000000,82.2,82.45,81.98,82.29,9420,0
+SLVO.US,D,20240620,000000,83.39,84.6599,83.33,84.58,23491,0
+SLVO.US,D,20240621,000000,82.11,82.1453,79.83,80.89,8862,0
+SLVO.US,D,20240624,000000,80.92,81.12,80.9,81.02,5429,0
+SLVO.US,D,20240625,000000,79.15,80.5,79.15,79.66,15527,0
+SLVO.US,D,20240626,000000,79.29,79.8815,78.99,79.41,6830,0
+SLVO.US,D,20240627,000000,79.85,80.26,79.79,79.79,4843,0
+SLVO.US,D,20240628,000000,80.75,80.91,79.6,80.24,4041,0
+SLVO.US,D,20240701,000000,81,81.18,80.64,81.18,8268,0
+SLVO.US,D,20240702,000000,81.02,82,80.95,81.42,3146,0
+SLVO.US,D,20240703,000000,83.4,83.9309,83.09,83.5,13694,0
+SLVO.US,D,20240705,000000,83.93,85.4043,83.93,85.05,12901,0
+SLVO.US,D,20240708,000000,84.98,85.1499,83.82,84.5,11262,0
+SLVO.US,D,20240709,000000,84.8,84.96,84.25,84.5,8090,0
+SLVO.US,D,20240710,000000,85.04,85.2,84.41,84.69,18380,0
+SLVO.US,D,20240711,000000,85.4,86,85.4,85.67,7093,0
+SLVO.US,D,20240712,000000,85.01,85.17,84.6,84.83,27562,0
+SLVO.US,D,20240715,000000,84.9,85.39,84.43,84.68,89503,0
+SLVO.US,D,20240716,000000,84.98,85.9199,84.65,85.9,60245,0
+SLVO.US,D,20240717,000000,86.36,86.36,83.5,83.98,53080,0
+SLVO.US,D,20240718,000000,84.88,84.88,82.616,82.85,25375,0
+SLVO.US,D,20240719,000000,82.85,82.85,80.72,81.58,25536,0
+SLVO.US,D,20240722,000000,79.69,80.13,79.1671,80.13,20500,0
+SLVO.US,D,20240723,000000,79.97,80.25,79.34,80.1508,11779,0
+SLVO.US,D,20240724,000000,80.47,80.73,79.52,79.63,12199,0
+SLVO.US,D,20240725,000000,75.99,76.88,75.82,76.53,21025,0
+SLVO.US,D,20240726,000000,77.85,77.85,76.16,76.72,14131,0
+SLVO.US,D,20240729,000000,77.31,77.31,75.75,76.88,22825,0
+SLVO.US,D,20240730,000000,77.16,78.005,76.82,77.96,4470,0
+SLVO.US,D,20240731,000000,78.9,79.6953,78.7907,79.61,7109,0
+SLVO.US,D,20240801,000000,79.8,79.8,77.82,78.23,14776,0
+SLVO.US,D,20240802,000000,79.7,79.7,77.1,78.6,26375,0
+SLVO.US,D,20240805,000000,74.9,75.5299,73.63,74.9,30443,0
+SLVO.US,D,20240806,000000,74.51,75.25,74.15,74.61,30460,0
+SLVO.US,D,20240807,000000,74.47,74.96,73.49,73.67,85653,0
+SLVO.US,D,20240808,000000,74.79,75.9899,74.5836,75.56,51756,0
+SLVO.US,D,20240809,000000,75.53,75.9,75.3001,75.47,10676,0
+SLVO.US,D,20240812,000000,75.53,76.69,75.53,76.4,43794,0
+SLVO.US,D,20240813,000000,76.34,76.48,75.77,76.45,35680,0
+SLVO.US,D,20240814,000000,76.44,76.5,75.43,75.79,25504,0
+SLVO.US,D,20240815,000000,77.08,77.6,76.73,77.08,30727,0
+SLVO.US,D,20240816,000000,77.65,78.24,77.375,78.24,17665,0
+SLVO.US,D,20240819,000000,78.45,78.9999,78.2821,78.94,23618,0
+SLVO.US,D,20240820,000000,79.74,79.74,78.9501,79.05,19673,0
+SLVO.US,D,20240821,000000,78.55,78.55,76.63,77.5,35780,0
+SLVO.US,D,20240822,000000,77.49,77.8,76.85,77.2,13821,0
+SLVO.US,D,20240823,000000,78.24,78.355,77.3813,78.1,14408,0
+SLVO.US,D,20240826,000000,78.85,78.85,78.0847,78.36,7728,0
+SLVO.US,D,20240827,000000,78.4,78.4,78.275,78.4,8746,0
+SLVO.US,D,20240828,000000,78.32,78.3298,77.795,78,6555,0
+SLVO.US,D,20240829,000000,78.01,78.33,77.92,78.02,5243,0
+SLVO.US,D,20240830,000000,78,78.17,77.305,77.7,11568,0
+SLVO.US,D,20240903,000000,77.95,77.95,76,76.9,11512,0
+SLVO.US,D,20240904,000000,76.67,76.799,76.4656,76.51,10478,0
+SLVO.US,D,20240905,000000,77.02,78.18,77.02,77.48,14068,0
+SLVO.US,D,20240906,000000,77.44,77.55,76,76.3,5655,0
+SLVO.US,D,20240909,000000,76.55,77.32,76.55,77.1,5532,0
+SLVO.US,D,20240910,000000,77.49,77.82,76.85,77.82,9914,0
+SLVO.US,D,20240911,000000,77.46,78,76.72,77.72,123697,0
+SLVO.US,D,20240912,000000,78.07,79.49,78.07,79.43,91642,0
+SLVO.US,D,20240913,000000,79.54,80.4999,79.54,80.28,34029,0
+SLVO.US,D,20240916,000000,80.52,80.7683,80.12,80.4,50647,0
+SLVO.US,D,20240917,000000,80.28,80.7791,80.13,80.41,27334,0
+SLVO.US,D,20240918,000000,80.4,81.1105,79.31,79.35,27183,0
+SLVO.US,D,20240919,000000,80.91,81.0999,80.515,80.88,25379,0
+SLVO.US,D,20240920,000000,79.32,79.6899,79.27,79.63,24021,0
+SLVO.US,D,20240923,000000,79.42,79.42,78.84,79.19,11539,0
+SLVO.US,D,20240924,000000,79.25,80.3,79.25,80.3,16378,0
+SLVO.US,D,20240925,000000,79.92,80.3,79.9053,80.15,14850,0
+SLVO.US,D,20240926,000000,80.15,80.3662,80.1,80.17,6020,0
+SLVO.US,D,20240927,000000,80.5,80.5,79.9119,80.28,19052,0
+SLVO.US,D,20240930,000000,79.9,80.09,79.3866,80.01,8756,0
+SLVO.US,D,20241001,000000,80.18,80.5,80.01,80.01,36796,0
+SLVO.US,D,20241002,000000,80.79,80.9247,80.26,80.5,4319,0
+SLVO.US,D,20241003,000000,80.4074,80.9784,80.4074,80.84,27607,0
+SLVO.US,D,20241004,000000,80.77,81.2199,80.77,80.83,13877,0
+SLVO.US,D,20241007,000000,80.77,80.9999,80.6001,80.98,19620,0
+SLVO.US,D,20241008,000000,80.46,80.66,79.19,80.17,133108,0
+SLVO.US,D,20241009,000000,80.62,80.62,79.5,80.06,48018,0
+SLVO.US,D,20241010,000000,80.55,81,80.2,80.97,67665,0
+SLVO.US,D,20241011,000000,81.15,81.7399,81.15,81.59,30627,0
+SLVO.US,D,20241014,000000,81.55,81.68,80.98,81.26,71895,0
+SLVO.US,D,20241015,000000,81.67,82.1299,81.1101,81.8,111734,0
+SLVO.US,D,20241016,000000,82.2,82.9899,82.0101,82.28,50681,0
+SLVO.US,D,20241017,000000,82.75,82.78,81.75,82.27,66819,0
+SLVO.US,D,20241018,000000,82.7,85.22,82.7,85.22,121025,0
+SLVO.US,D,20241021,000000,85.63,86.02,85.2,85.63,67220,0
+SLVO.US,D,20241022,000000,84.15,84.5399,83.67,84.11,32283,0
+SLVO.US,D,20241023,000000,83.4,83.67,82.7,82.83,36692,0
+SLVO.US,D,20241024,000000,83.02,83.58,82.65,82.965,15574,0
+SLVO.US,D,20241025,000000,82.57,83.67,82.5358,83,13779,0
+SLVO.US,D,20241028,000000,83.22,83.9212,83.22,83.43,20189,0
+SLVO.US,D,20241029,000000,84,84.5135,83.9301,84.39,24863,0
+SLVO.US,D,20241030,000000,84.34,84.38,83.7,84.09,8264,0
+SLVO.US,D,20241031,000000,83.8,83.8,82.147,82.65,28996,0
+SLVO.US,D,20241101,000000,82.26,82.98,81.81,81.81,22203,0
+SLVO.US,D,20241104,000000,82.06,82.5926,81.93,82.3,16506,0
+SLVO.US,D,20241105,000000,82.17,83.3431,82.17,82.55,11634,0
+SLVO.US,D,20241106,000000,81.53,81.53,79.1673,79.98,48628,0
+SLVO.US,D,20241107,000000,80.55,82.0982,80.55,81.36,34675,0
+SLVO.US,D,20241108,000000,80.85,81.105,79.9,80.03,63534,0
+SLVO.US,D,20241111,000000,78.36,79,78.1,78.75,145215,0
+SLVO.US,D,20241112,000000,78.47,78.9999,78.1801,78.87,84992,0
+SLVO.US,D,20241113,000000,78.92,79.42,77.76,77.78,43262,0
+SLVO.US,D,20241114,000000,77.1,78.605,77.02,78.24,35311,0
+SLVO.US,D,20241115,000000,78.05,78.9793,77.47,77.67,24509,0
+SLVO.US,D,20241118,000000,79.03,80.24,79.03,79.84,31548,0
+SLVO.US,D,20241119,000000,80.02,80.41,79.45,80.34,21262,0
+SLVO.US,D,20241120,000000,79.89,79.89,78.285,78.34,11389,0
+SLVO.US,D,20241121,000000,78.3,78.7602,77.6819,77.84,21027,0
+SLVO.US,D,20241122,000000,78.44,79,78.44,78.99,13242,0
+SLVO.US,D,20241125,000000,77.93,78.0198,76.301,77,32438,0
+SLVO.US,D,20241126,000000,77.74,77.74,76.85,77.4,19767,0
+SLVO.US,D,20241127,000000,77.73,77.73,76.22,76.5,15864,0
+SLVO.US,D,20241129,000000,78.29,78.29,77.5,77.65,10185,0
+SLVO.US,D,20241202,000000,77.93,77.93,76.9501,77.35,8852,0
+SLVO.US,D,20241203,000000,78.15,78.8399,78.15,78.8,12725,0
+SLVO.US,D,20241204,000000,78.15,79.78,78.15,79.19,8183,0
+SLVO.US,D,20241205,000000,79.21,79.52,78.8577,79.52,11468,0
+SLVO.US,D,20241206,000000,78.8093,79.6899,78.37,78.56,17139,0
+SLVO.US,D,20241209,000000,80.78,81.8099,80.5,80.52,52484,0
+SLVO.US,D,20241210,000000,80.3,81.3,80.3,80.63,17506,0
+SLVO.US,D,20241211,000000,80.97,81.49,80.3747,81.1,9385,0
+SLVO.US,D,20241212,000000,81.34,81.34,78.5233,78.78,16255,0
+SLVO.US,D,20241213,000000,78.5,78.5,77.0652,77.75,11784,0
+SLVO.US,D,20241216,000000,78.58,78.58,77.75,78.03,9857,0
+SLVO.US,D,20241217,000000,77.52,77.8,76.88,77.7,15373,0
+SLVO.US,D,20241218,000000,78.14,78.14,75.3476,75.74,19486,0
+SLVO.US,D,20241219,000000,75.33,75.33,73.722,74.66,20453,0
+SLVO.US,D,20241220,000000,74.005,74.9658,73.875,74.6,13932,0
+SLVO.US,D,20241223,000000,74.08,75.0899,74.08,74.76,14817,0
+SLVO.US,D,20241224,000000,74.35,75.1272,74.35,74.74,6876,0
+SLVO.US,D,20241226,000000,74.37,75.25,74.37,74.76,8178,0
+SLVO.US,D,20241227,000000,74.51,74.9612,74.02,74.36,16699,0
+SLVO.US,D,20241230,000000,74.02,74.0433,72.85,73.33,21777,0
+SLVO.US,D,20241231,000000,72.87,73.25,72.85,73.06,19336,0
+SLVO.US,D,20250102,000000,73.11,74.7652,73.11,74.63,14151,0
+SLVO.US,D,20250103,000000,74.67,75.7766,74.61,74.81,11781,0
+SLVO.US,D,20250106,000000,75.51,76.385,75.2304,75.53,12202,0
+SLVO.US,D,20250107,000000,75.32,76.725,75.32,76.04,5905,0
+SLVO.US,D,20250108,000000,76.4,76.43,75.5266,75.96,11163,0
+SLVO.US,D,20250110,000000,76.21,77.12,76.21,76.55,12228,0
+SLVO.US,D,20250113,000000,75.49,75.85,74.9165,75.04,18283,0
+SLVO.US,D,20250114,000000,75.46,76.1,75.06,76.1,13974,0
+SLVO.US,D,20250115,000000,76.205,77.02,76.0732,76.97,17185,0
+SLVO.US,D,20250116,000000,77.5,77.5,77.0971,77.23,7328,0
+SLVO.US,D,20250117,000000,77.44,77.44,76.2432,76.53,13049,0
+SLVO.US,D,20250121,000000,77.19,77.5265,76.6701,77.49,15023,0
+SLVO.US,D,20250122,000000,77,77.1873,76.41,76.9,14344,0
+SLVO.US,D,20250123,000000,76.89,76.89,75.64,76.5,12397,0
+SLVO.US,D,20250124,000000,77.18,77.18,76.6101,76.9,5818,0
+SLVO.US,D,20250127,000000,76.8,76.8,75.01,75.9,12490,0
+SLVO.US,D,20250128,000000,75.73,76.67,75.53,76.22,13765,0
+SLVO.US,D,20250129,000000,76.06,77.26,76.06,76.92,18045,0
+SLVO.US,D,20250130,000000,76.14,78.4,76.14,78.05,13011,0
+SLVO.US,D,20250131,000000,78.49,78.49,77.66,78,10641,0
+SLVO.US,D,20250203,000000,78,78.4999,77.2362,78.18,7326,0
+SLVO.US,D,20250204,000000,78.14,79.55,78.14,79.1,14532,0
+SLVO.US,D,20250205,000000,79.08,79.57,79.08,79.27,9493,0
+SLVO.US,D,20250206,000000,78.75,79.5716,78.75,79.39,27117,0
+SLVO.US,D,20250207,000000,79.52,79.8252,79.02,79.02,8450,0
+SLVO.US,D,20250210,000000,79.1,79.7802,79.1,79.45,8040,0
+SLVO.US,D,20250211,000000,79.38,79.4896,79.0688,79.34,9132,0
+SLVO.US,D,20250212,000000,79.21,79.863,79.21,79.58,5726,0
+SLVO.US,D,20250213,000000,79.7491,79.94,79.56,79.92,19464,0
+SLVO.US,D,20250214,000000,79.63,80.79,79.59,79.59,13378,0
+SLVO.US,D,20250218,000000,79.75,80.9999,78.5601,80.87,13358,0
+SLVO.US,D,20250219,000000,80.96,80.97,80.1715,80.77,14316,0
+SLVO.US,D,20250220,000000,81.15,81.52,81,81.44,12889,0
+SLVO.US,D,20250221,000000,80.21,80.6,79.45,79.63,9060,0
+SLVO.US,D,20250224,000000,79.45,79.53,78.7533,79.3684,7967,0
+SLVO.US,D,20250225,000000,79.25,79.25,77.4777,78.34,7814,0
+SLVO.US,D,20250226,000000,78.29,78.76,78.29,78.61,9691,0
+SLVO.US,D,20250227,000000,78.27,78.27,77.01,77.15,9183,0
+SLVO.US,D,20250228,000000,77.64,77.64,76.0443,77.16,9288,0
+SLVO.US,D,20250303,000000,77.93,78.8499,77.93,77.95,15817,0
+SLVO.US,D,20250304,000000,78.01,79.1881,77.86,78.5,9495,0
+SLVO.US,D,20250305,000000,78.53,80.55,78.53,80.25,11929,0
+SLVO.US,D,20250306,000000,79.97,80.56,79.97,80.32,8452,0
+SLVO.US,D,20250307,000000,80.32,80.32,79.2242,80.16,7074,0
+SLVO.US,D,20250310,000000,80.2,80.38,79.15,79.53,102517,0
+SLVO.US,D,20250311,000000,80.45,81.22,80.43,81.18,26065,0
+SLVO.US,D,20250312,000000,81.48,81.959,81.155,81.78,140313,0
+SLVO.US,D,20250313,000000,82,82.7199,81.58,82.59,92407,0
+SLVO.US,D,20250314,000000,82.93,82.93,82.1001,82.61,44327,0
+SLVO.US,D,20250317,000000,82.85,82.99,82.5,82.95,88286,0
+SLVO.US,D,20250318,000000,83.45,83.45,82.82,83.08,67139,0
+SLVO.US,D,20250319,000000,82.96,83.0894,82.41,82.89,65376,0
+SLVO.US,D,20250320,000000,81.67,81.67,80.87,81.2,21621,0
+SLVO.US,D,20250321,000000,81.88,81.88,79.8527,80.66,18936,0
+SLVO.US,D,20250324,000000,80.87,81,80.4674,80.64,22283,0
+SLVO.US,D,20250325,000000,81.01,81.8,80.97,81.63,30128,0
+SLVO.US,D,20250326,000000,82,82,81.34,81.69,16785,0
+SLVO.US,D,20250327,000000,81.8,82.6688,81.8,82.57,14857,0
+SLVO.US,D,20250328,000000,82.57,82.7082,82.15,82.42,17861,0
+SLVO.US,D,20250331,000000,82.01,82.45,81.5496,82.3,21170,0
+SLVO.US,D,20250401,000000,82.11,82.2584,81.64,82,9881,0
+SLVO.US,D,20250402,000000,81.6,82.3749,81.6,82.11,8720,0
+SLVO.US,D,20250403,000000,81.38,81.38,78.06,78.2,41294,0
+SLVO.US,D,20250404,000000,76.01,76.85,72.6,73.35,103468,0
+SLVO.US,D,20250407,000000,73.29,75.0916,73.29,73.7,35457,0
+SLVO.US,D,20250408,000000,76.66,76.66,73.24,73.96,38541,0
+SLVO.US,D,20250409,000000,74.81,76.48,74.81,76.26,49380,0
+SLVO.US,D,20250410,000000,76.79,76.79,75.4,76.67,20539,0
+SLVO.US,D,20250411,000000,77,77.98,77,77.76,43396,0
+SLVO.US,D,20250414,000000,78.04,78.4699,77.2001,78.1,55630,0
+SLVO.US,D,20250415,000000,78.81,78.81,78.15,78.55,46214,0
+SLVO.US,D,20250416,000000,79,79.18,78.55,78.81,25552,0
+SLVO.US,D,20250417,000000,79.38,79.38,78.475,78.99,55432,0
+SLVO.US,D,20250421,000000,80,80.07,78.86,79.25,101656,0
+SLVO.US,D,20250422,000000,77.93,77.93,76.41,76.67,32379,0
+SLVO.US,D,20250423,000000,76.51,78.3056,76.51,77.63,17080,0
+SLVO.US,D,20250424,000000,77.62,77.8,77.26,77.8,20318,0
+SLVO.US,D,20250425,000000,78.7,78.7,77.01,77.5,9037,0
+SLVO.US,D,20250428,000000,77.83,78.07,77.4001,77.9,18803,0
+SLVO.US,D,20250429,000000,78.1,78.1,77.6,77.735,13333,0
+SLVO.US,D,20250430,000000,77.88,77.88,77.23,77.59,13813,0
+SLVO.US,D,20250501,000000,77.35,77.7007,77.0001,77.47,29880,0
+SLVO.US,D,20250502,000000,77.47,77.47,77.04,77.27,12019,0
+SLVO.US,D,20250505,000000,77.46,77.8999,77.34,77.89,14800,0
+SLVO.US,D,20250506,000000,78.36,78.37,78.05,78.34,18193,0
+SLVO.US,D,20250507,000000,78.37,78.37,77.57,77.92,31163,0
+SLVO.US,D,20250508,000000,77.92,78.22,77.52,77.88,27334,0
+SLVO.US,D,20250509,000000,78.37,78.39,78.03,78.39,17163,0
+SLVO.US,D,20250512,000000,78.5,78.5,77.7001,78.21,25544,0
+SLVO.US,D,20250513,000000,78.67,78.9697,78,78.8,12652,0
+SLVO.US,D,20250514,000000,77.99,78,77.27,77.67,30822,0
+SLVO.US,D,20250515,000000,77.06,78.32,77.06,78.2,19892,0
+SLVO.US,D,20250516,000000,78.2,78.2,77.09,77.69,23336,0
+SLVO.US,D,20250519,000000,77.72,78.1499,77.7,77.95,43716,0
+SLVO.US,D,20250520,000000,79,79.4497,78.19,78.89,48352,0
+SLVO.US,D,20250521,000000,77.25,77.9195,76.89,77.59,51349,0
+SLVO.US,D,20250522,000000,77.11,77.11,76.42,76.94,15709,0
+SLVO.US,D,20250523,000000,76.99,77.94,76.95,77.73,15472,0
+SLVO.US,D,20250527,000000,77.14,77.5995,76.81,77.5,18769,0
+SLVO.US,D,20250528,000000,77.64,77.7282,77.12,77.12,20101,0
+SLVO.US,D,20250529,000000,77.5,77.85,77.1901,77.8,14043,0
+SLVO.US,D,20250530,000000,77.8,77.8,76.98,77.2,9632,0
+SLVO.US,D,20250602,000000,78,79.605,78,79.25,37505,0
+SLVO.US,D,20250603,000000,79.26,79.9128,78.89,79.6,32685,0
+SLVO.US,D,20250604,000000,79.37,79.7299,79.3038,79.5,11726,0
+SLVO.US,D,20250605,000000,80.45,80.7975,80,80.25,152934,0
+SLVO.US,D,20250606,000000,80.26,80.831,80.26,80.625,90908,0
+SLVO.US,D,20250609,000000,80.5,81.45,80.5,81.095,168662,0
+SLVO.US,D,20250610,000000,80.46,81.32,80.36,81.1,134880,0
+SLVO.US,D,20250611,000000,80.75,81.2,80.7401,80.91,71745,0
+SLVO.US,D,20250612,000000,81,81.17,80.8943,81.13,26855,0
+SLVO.US,D,20250613,000000,80.96,81.2,80.85,81.03,34777,0
+SLVO.US,D,20250616,000000,80.88,81.4,80.88,81.2,29762,0
+SLVO.US,D,20250617,000000,81.49,82.9,81.05,82.605,35069,0
+SLVO.US,D,20250618,000000,82.89,82.9549,81.2213,82.08,28273,0
+SLVO.US,D,20250620,000000,80.58,80.58,79.35,79.92,23546,0
+SLVO.US,D,20250623,000000,79.6,80.4586,79.6,80.1,15100,0
+SLVO.US,D,20250624,000000,80.24,80.24,78.58,79.6,20725,0
+SLVO.US,D,20250625,000000,79.42,80.28,79.42,80.15,8650,0
+SLVO.US,D,20250626,000000,80.28,81.0442,80.28,80.855,20556,0
+SLVO.US,D,20250627,000000,80.72,80.72,79.4548,79.79,11378,0
+SLVO.US,D,20250630,000000,79.9,80.08,79.52,80.08,18935,0
+SLVO.US,D,20250701,000000,80.27,80.9753,79.97,79.97,11885,0
+SLVO.US,D,20250702,000000,80.9628,81.05,80.1403,81.05,21296,0
+SLVO.US,D,20250703,000000,81.11,81.8,81.11,81.79,18093,0
+SLVO.US,D,20250707,000000,81.25,81.7,80.875,81.7,21049,0
+SLVO.US,D,20250708,000000,81.9502,81.9502,80.8001,81.49,14706,0
+SLVO.US,D,20250709,000000,81.26,81.37,80.7001,81.14,17466,0
+SLVO.US,D,20250710,000000,81.24,82.46,81.15,81.84,14580,0
+SLVO.US,D,20250711,000000,82.5,84.25,82.28,84.25,44629,0
+SLVO.US,D,20250714,000000,84.25,84.68,84.1,84.1,20657,0
+SLVO.US,D,20250715,000000,84.25,84.6941,83.3053,83.51,10871,0
+SLVO.US,D,20250716,000000,83.5,83.91,83.3389,83.6929,9304,0
+SLVO.US,D,20250717,000000,83.69,84.385,83.38,84.1848,20769,0
+SLVO.US,D,20250718,000000,84.26,84.54,84.05,84.28,15976,0
+SLVO.US,D,20250721,000000,84.35,85.56,84.35,85.405,32332,0
+SLVO.US,D,20250722,000000,85.24,85.24,84.25,84.65,17673,0
+SLVO.US,D,20250723,000000,84.822,84.9396,84.5394,84.755,13440,0
+SLVO.US,D,20250724,000000,84.26,84.75,84.26,84.61,11146,0
+SLVO.US,D,20250725,000000,84.68,84.8325,83.4389,83.8195,18459,0
+SLVO.US,D,20250728,000000,84.13,84.25,83.435,83.79,13455,0
+SLVO.US,D,20250729,000000,83.81,84.0948,83.5204,83.7924,6478,0
+SLVO.US,D,20250730,000000,83.8,83.8,81.77,81.9215,14023,0
+SLVO.US,D,20250731,000000,82,82,80.84,81.32,26980,0
+SLVO.US,D,20250801,000000,81.39,82.24,81.39,81.9701,7780,0
+SLVO.US,D,20250804,000000,81.97,82.9971,81.97,82.825,6189,0
+SLVO.US,D,20250805,000000,83,83.7499,82.83,83.615,15706,0
+SLVO.US,D,20250806,000000,83.88,84.2499,83.75,84.07,21318,0
+SLVO.US,D,20250807,000000,84.66,84.9999,84.13,84.645,14657,0
+SLVO.US,D,20250808,000000,84.76,85.2924,84.4,85.1548,35510,0
+SLVO.US,D,20250811,000000,85.16,85.16,83.77,83.77,163514,0
+SLVO.US,D,20250812,000000,84.1,84.66,83.77,84.25,118819,0
+SLVO.US,D,20250813,000000,85.38,85.41,85.02,85.255,83668,0
+SLVO.US,D,20250814,000000,85.15,85.15,84.45,84.82,75610,0
+SLVO.US,D,20250815,000000,84.51,84.6899,84.19,84.63,41284,0
+SLVO.US,D,20250818,000000,84.94,85.03,84.68,84.81,75412,0
+SLVO.US,D,20250819,000000,85.18,85.18,83.66,83.66,69488,0
+SLVO.US,D,20250820,000000,82.5225,83.13,82.5225,83.06,35535,0
+SLVO.US,D,20250821,000000,83.63,83.63,83.013,83.09,18737,0
+SLVO.US,D,20250822,000000,82.53,84.8,82.53,84.48,35545,0
+SLVO.US,D,20250825,000000,84.21,84.6,84.1,84.1,24928,0
+SLVO.US,D,20250826,000000,84.19,84.5148,84.065,84.1304,11143,0
+SLVO.US,D,20250827,000000,84.16,84.4999,83.17,84.1785,18856,0
+SLVO.US,D,20250828,000000,84.61,85.25,84.3379,85.1,17026,0
+SLVO.US,D,20250829,000000,85.1,86.14,85.04,86,18829,0
+SLVO.US,D,20250902,000000,86.15,87.58,86.15,87.25,60038,0
+SLVO.US,D,20250903,000000,87.3,87.8865,87.3,87.74,36004,0
+SLVO.US,D,20250904,000000,87.73,87.73,87.02,87.5,25280,0
+SLVO.US,D,20250905,000000,87.81,88,87.32,87.845,18842,0
+SLVO.US,D,20250908,000000,88,88.496,87.81,88.1589,53774,0
+SLVO.US,D,20250909,000000,88.5,88.5,87.7012,87.946,29931,0
+SLVO.US,D,20250910,000000,87.81,88.4699,87.81,88.25,30179,0
+SLVO.US,D,20250911,000000,88,88.8332,88,88.62,16001,0
+SLVO.US,D,20250912,000000,88.62,89.27,88.62,89.19,17658,0
+SLVO.US,D,20250915,000000,89.74,89.817,89.2,89.725,57532,0
+SLVO.US,D,20250916,000000,90,90,89.27,89.5219,41364,0
+SLVO.US,D,20250917,000000,89.08,89.09,87.5518,88.1641,35129,0
+SLVO.US,D,20250918,000000,88.25,89.1399,88.16,88.829,44679,0
+SLVO.US,D,20250919,000000,89.59,90.75,88.97,90.5958,52289,0
+SLVO.US,D,20250922,000000,89.94,90.46,89.3827,90.38,36340,0
+SLVO.US,D,20250923,000000,90.46,91,90.05,90.32,36858,0
+SLVO.US,D,20250924,000000,90.96,90.96,90.05,90.17,25976,0
+SLVO.US,D,20250925,000000,90.6,91.2499,90.13,91.22,18123,0
+SLVO.US,D,20250926,000000,91.16,91.99,91,91.79,28832,0
+SLVO.US,D,20250929,000000,92.28,92.5,91.9123,92.315,29093,0
+SLVO.US,D,20250930,000000,92.3,92.3,91.75,92.28,23054,0
+SLVO.US,D,20251001,000000,93,93,92.1801,92.36,25564,0
+SLVO.US,D,20251002,000000,92.36,92.5899,91.6935,92.49,18513,0
+SLVO.US,D,20251003,000000,92.5,92.88,92.5,92.7,18696,0
+SLVO.US,D,20251006,000000,92.8,93,92.69,92.775,34725,0
+SLVO.US,D,20251007,000000,92.95,92.95,92.4849,92.6471,13051,0
+SLVO.US,D,20251008,000000,93,93.4941,92.85,93.1944,21613,0
+SLVO.US,D,20251009,000000,93.43,93.565,91.5001,92.665,32495,0
+SLVO.US,D,20251010,000000,93.48,93.65,92.71,93.1964,17269,0
+SLVO.US,D,20251013,000000,94,95.69,94,95.56,22545,0
+SLVO.US,D,20251014,000000,95.56,95.56,93,94.4,27643,0
+SLVO.US,D,20251015,000000,94.89,95.85,94.8801,95.82,14229,0
+SLVO.US,D,20251016,000000,95.02,95.99,94.6,95.85,24706,0
+SLVO.US,D,20251017,000000,95.85,95.85,92.64,94.2,29833,0
+SLVO.US,D,20251020,000000,94.5,95.29,94.35,95.1777,49937,0
+SLVO.US,D,20251021,000000,95.98,95.98,90.4,90.93,69510,0
+SLVO.US,D,20251022,000000,89,90.1886,88.82,89.88,37922,0
+SLVO.US,D,20251023,000000,90.15,91.35,90.15,90.4268,37922,0
+SLVO.US,D,20251024,000000,91,91.04,90.01,90.5265,19283,0
+SLVO.US,D,20251027,000000,89.88,89.88,86.8705,87.8,47620,0
+SLVO.US,D,20251028,000000,87.71,89.2195,87.71,88.2898,69393,0
+SLVO.US,D,20251029,000000,88.48,90.353,88.1416,89.2388,55844,0
+SLVO.US,D,20251030,000000,89.2,91.1063,89.2,90.9772,23987,0
+SLVO.US,D,20251031,000000,91.92,91.92,90.47,90.9487,23444,0
+SLVO.US,D,20251103,000000,91,91.53,90.06,90.65,19004,0
+SLVO.US,D,20251104,000000,90,90.15,88.3001,88.9746,42256,0
+SLVO.US,D,20251105,000000,89.21,90.89,89.21,90.7278,10306,0
+SLVO.US,D,20251106,000000,91.38,92,90,90.765,24760,0
+SLVO.US,D,20251107,000000,91.67,91.88,91,91.5153,43441,0
+SLVO.US,D,20251110,000000,93.38,94.74,93.18,94.67,41777,0
+SLVO.US,D,20251111,000000,94.5,95.55,94.1001,95.55,35980,0
+SLVO.US,D,20251112,000000,95.55,97.25,95.55,96.995,40851,0
+SLVO.US,D,20251113,000000,96.89,96.99,95.73,96.3,60322,0
+SLVO.US,D,20251114,000000,95,95.58,93,94.6265,56426,0
+SLVO.US,D,20251117,000000,95.04,95.51,93.5,94.2199,59144,0
+SLVO.US,D,20251118,000000,94.25,95.67,94.25,95.2176,37943,0
+SLVO.US,D,20251119,000000,96.94,96.94,94.5044,95.65,85440,0
+SLVO.US,D,20251120,000000,92.74,93.0092,91.3001,91.78,52575,0
+SLVO.US,D,20251121,000000,91.5,91.5,90,90.96,23283,0
+SLVO.US,D,20251124,000000,90.95,93.376,90.95,93.18,15025,0
+SLVO.US,D,20251125,000000,93.2,93.3999,92.43,93.155,11237,0
+SLVO.US,D,20251126,000000,93.96,95.0999,93.6501,94.8482,46174,0
+SLVO.US,D,20251128,000000,95.46,97.87,95.46,97.87,35124,0
+SLVO.US,D,20251201,000000,97.85,98.3,96.94,98.04,51092,0
+SLVO.US,D,20251202,000000,98,98.5,97.79,98.47,18440,0
+SLVO.US,D,20251203,000000,98.33,98.8,98.27,98.76,21553,0
+SLVO.US,D,20251204,000000,98.64,98.81,98.2,98.5421,18755,0
+SLVO.US,D,20251205,000000,98.61,99.25,98.61,99.0769,16081,0
+SLVO.US,D,20251208,000000,99.48,99.48,98.8901,99.2227,24798,0
+SLVO.US,D,20251209,000000,99.31,99.8,99.23,99.6145,19502,0
+SLVO.US,D,20251210,000000,99.8,100.81,99,100.3329,39297,0
+SLVO.US,D,20251211,000000,100.54,100.54,99.79,100.2589,38098,0
+SLVO.US,D,20251212,000000,100.82,100.82,98.5408,99.35,41676,0
+SLVO.US,D,20251215,000000,100.25,100.95,99.67,100.72,82652,0
+SLVO.US,D,20251216,000000,101,101,100,100.67,105139,0
+SLVO.US,D,20251217,000000,101.73,101.8999,101.1845,101.72,78134,0
+SLVO.US,D,20251218,000000,101.4,101.799,100.96,101.66,95424,0
+SLVO.US,D,20251219,000000,101.98,102.4899,101.735,102.36,90601,0
+SLVO.US,D,20251222,000000,100.4,100.4,99.67,100.01,81965,0
+SLVO.US,D,20251223,000000,100.68,100.68,99.66,100.22,56575,0
+SLVO.US,D,20251224,000000,100,100.2199,99.8,100.085,25841,0
+SLVO.US,D,20251226,000000,100.42,100.71,100.2264,100.37,46043,0
+SLVO.US,D,20251229,000000,99.63,100.1,98.5,99.58,66902,0
+SLVO.US,D,20251230,000000,100.48,100.915,100.4,100.57,37236,0
+SLVO.US,D,20251231,000000,99.92,100.51,99.5901,99.87,47532,0
+SLVO.US,D,20260102,000000,100.43,100.9499,100.0591,100.23,30382,0
+SLVO.US,D,20260105,000000,101,101.43,100.5801,101.09,26864,0
+SLVO.US,D,20260106,000000,100.58,101.3411,100.58,101.1,31721,0
+SLVO.US,D,20260107,000000,100.55,101.08,100.4801,100.95,45028,0
+SLVO.US,D,20260108,000000,101.39,101.39,99.7339,100.6951,35623,0
+SLVO.US,D,20260109,000000,100.7,101.9,100.7,101.6677,46063,0
+SLVO.US,D,20260112,000000,103.07,103.86,103.0153,103.81,81148,0
+SLVO.US,D,20260113,000000,105.15,105.44,104.11,104.32,62853,0
+SLVO.US,D,20260114,000000,105.7,105.8699,104.75,105.69,54942,0
+SLVO.US,D,20260115,000000,105.59,106.05,104.75,105.67,51756,0
+SLVO.US,D,20260116,000000,106,106,103.7566,105.07,96233,0
+SLVO.US,D,20260120,000000,106.76,107.41,106.5,107.41,251231,0
+SLVO.US,D,20260121,000000,102.5,102.6,100.5001,101.26,91448,0
+SLVO.US,D,20260122,000000,101.32,102.34,101.32,102.15,59379,0
+SLVO.US,D,20260123,000000,102.7,102.99,102.2,102.9,41548,0
+SLVO.US,D,20260126,000000,103.37,103.37,102.01,102.23,132109,0
+SLVO.US,D,20260127,000000,103.2,103.75,102.2201,102.74,113092,0
+SLVO.US,D,20260128,000000,102.41,103.3,102.41,103.21,63364,0
+SLVO.US,D,20260129,000000,103.32,103.5899,102,102.761,76265,0
+SLVO.US,D,20260130,000000,99.65,101.61,90,90.17,213458,0
+SLVO.US,D,20260202,000000,93.79,96.8711,92.06,95.81,90875,0
+SLVO.US,D,20260203,000000,96.4,99.9599,96.4,97.99,57842,0
+SLVO.US,D,20260204,000000,99.38,100.1547,97.75,99.42,34022,0
+SLVO.US,D,20260205,000000,93.85,95.47,90.67,91.48,108912,0
+SLVO.US,D,20260206,000000,92,94.72,92,94.71,99371,0
+SLVO.US,D,20260209,000000,95.25,99.87,95.25,99.53,79685,0
+SLVO.US,D,20260210,000000,99.99,100,98.5,99.66,61715,0
+SLVO.US,D,20260211,000000,101.98,101.98,100.5,101.72,76972,0
+SLVO.US,D,20260212,000000,102.13,102.13,95,95.81,128321,0
+SLVO.US,D,20260213,000000,98.69,99,96.43,97.8831,72433,0
+SLVO.US,D,20260217,000000,99.9,99.9,93.13,94.8391,203273,0
+SLVO.US,D,20260218,000000,97.23,99.48,97.1957,98.49,156592,0
diff --git a/daily/us/nasdaq etfs/smcc.us.txt b/daily/us/nasdaq etfs/smcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e1240abbb04a39a806a62af060da886b16ae1e1
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcc.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCC.US,D,20250820,000000,18.93,19.6,18.93,19.4922,708,0
+SMCC.US,D,20250821,000000,19.7,19.7,18.95,19.2119,1446,0
+SMCC.US,D,20250822,000000,18.935,20.5694,18.88,20.5694,6064,0
+SMCC.US,D,20250825,000000,20.99,21.4427,20.7933,20.7933,3503,0
+SMCC.US,D,20250826,000000,20.73,20.9958,20.57,20.9958,1255,0
+SMCC.US,D,20250827,000000,20.72,21.3965,20.72,21.3046,24830,0
+SMCC.US,D,20250828,000000,21.2,21.36,20.7847,20.7847,7223,0
+SMCC.US,D,20250829,000000,18.5145,18.99,18.44,18.5138,92963,0
+SMCC.US,D,20250902,000000,17.85,17.8771,17.07,17.8771,5536,0
+SMCC.US,D,20250903,000000,17.66,17.66,16.9,17.1522,4050,0
+SMCC.US,D,20250904,000000,17,17.5962,17,17.5962,1252,0
+SMCC.US,D,20250905,000000,17.73,17.7301,16.9,17.3986,3392,0
+SMCC.US,D,20250908,000000,17.7894,17.7894,17.05,17.1159,5461,0
+SMCC.US,D,20250909,000000,17.53,19.2256,17.323,19.2256,3951,0
+SMCC.US,D,20250910,000000,19.58,21,19.58,19.828,3268,0
+SMCC.US,D,20250911,000000,19.78,20.15,19.68,19.9762,2411,0
+SMCC.US,D,20250912,000000,21.89,21.945,20.8069,20.8069,3962,0
+SMCC.US,D,20250915,000000,20.65,21.355,20.61,21.1257,5121,0
+SMCC.US,D,20250916,000000,20.56,20.809,20.41,20.7619,6171,0
+SMCC.US,D,20250917,000000,20.46,20.63,19.7,20.4613,2609,0
+SMCC.US,D,20250918,000000,20.57,21.4887,20.57,21.4082,2885,0
+SMCC.US,D,20250919,000000,21.791,21.791,21.22,21.4703,4809,0
+SMCC.US,D,20250922,000000,21.95,23.29,21.72,22.1369,5466,0
+SMCC.US,D,20250923,000000,22.2092,22.721,21.57,22.2747,17499,0
+SMCC.US,D,20250924,000000,21.72,22.4399,21.5338,21.5338,7367,0
+SMCC.US,D,20250925,000000,20.07,22.09,19.9718,21.574,5359,0
+SMCC.US,D,20250926,000000,21.19,21.4061,20.1,21.4061,9024,0
+SMCC.US,D,20250929,000000,21.54,22.089,21.3,21.5357,5757,0
+SMCC.US,D,20250930,000000,21.69,22.5984,21.6899,22.5984,6922,0
+SMCC.US,D,20251001,000000,22.633,25.7665,22.633,25.7665,4238,0
+SMCC.US,D,20251002,000000,25.401,25.5587,24.9552,25.5587,5583,0
+SMCC.US,D,20251003,000000,25.7223,25.7223,24.96,25.2521,4767,0
+SMCC.US,D,20251006,000000,27,27.8616,26.915,27.1781,4911,0
+SMCC.US,D,20251007,000000,28.64,29.27,26.5,27.5137,20321,0
+SMCC.US,D,20251008,000000,27.51,29.6754,26.87,29.6754,24633,0
+SMCC.US,D,20251009,000000,28.74,29.6,28.74,29.2734,4139,0
+SMCC.US,D,20251010,000000,29.1699,29.1699,24.37,24.3856,11974,0
+SMCC.US,D,20251013,000000,25.6598,26.35,25.386,26.015,13440,0
+SMCC.US,D,20251014,000000,25.64,26,24.56,24.5684,13693,0
+SMCC.US,D,20251015,000000,25.01,25.2423,24.09,24.8239,6629,0
+SMCC.US,D,20251016,000000,24.64,26.2746,24.64,24.8322,4861,0
+SMCC.US,D,20251017,000000,24.1,24.7499,23.49,23.7275,11334,0
+SMCC.US,D,20251020,000000,26.494,26.6305,25.82,25.8764,8621,0
+SMCC.US,D,20251021,000000,25.5,25.9467,25.39,25.7902,4827,0
+SMCC.US,D,20251022,000000,25.34,25.34,21.57,23.5603,7564,0
+SMCC.US,D,20251023,000000,22.87,22.87,19.95,20.045,20535,0
+SMCC.US,D,20251024,000000,20.555,21.05,20.16,20.555,12333,0
+SMCC.US,D,20251027,000000,20.95,22.4774,20.95,22.4774,15000,0
+SMCC.US,D,20251028,000000,22.572,24.37,22.48,23.103,52177,0
+SMCC.US,D,20251029,000000,23.75,23.84,21.99,22.7956,20609,0
+SMCC.US,D,20251030,000000,22.4,22.4,21.0875,21.0875,14771,0
+SMCC.US,D,20251031,000000,21.8,22.9,21.6611,22.4397,7642,0
+SMCC.US,D,20251103,000000,23.33,23.33,21.313,21.4656,14379,0
+SMCC.US,D,20251104,000000,20.01,20.28,19.1527,19.385,44304,0
+SMCC.US,D,20251105,000000,16.65,17.54,14.42,14.45,103897,0
+SMCC.US,D,20251106,000000,14.81,14.81,13.36,13.4284,47581,0
+SMCC.US,D,20251107,000000,13.11,13.17,12.025,13.12,65383,0
+SMCC.US,D,20251110,000000,14.1,14.1,13.135,13.2398,121510,0
+SMCC.US,D,20251111,000000,13.03,13.04,12.21,12.37,52324,0
+SMCC.US,D,20251112,000000,12.21,12.33,11.42,11.564,44953,0
+SMCC.US,D,20251113,000000,11.59,11.59,9.74,9.8987,101386,0
+SMCC.US,D,20251114,000000,9.47,10.9295,9.263,10.6429,20989,0
+SMCC.US,D,20251117,000000,10.3,10.3,9.29,9.43,16971,0
+SMCC.US,D,20251118,000000,9.63,10.17,9.16,10.015,41163,0
+SMCC.US,D,20251119,000000,9.55,9.61,8.827,9.075,33311,0
+SMCC.US,D,20251120,000000,10.03,10.03,8.359,8.36,21325,0
+SMCC.US,D,20251121,000000,8.13,8.36,7.7462,8.22,26667,0
+SMCC.US,D,20251124,000000,8.32,8.72,8.25,8.6675,12747,0
+SMCC.US,D,20251125,000000,8.23,8.3599,7.75,8.315,17191,0
+SMCC.US,D,20251126,000000,8.38,8.45,8.2,8.3525,18110,0
+SMCC.US,D,20251128,000000,8.44,8.5874,8.44,8.5874,6487,0
+SMCC.US,D,20251201,000000,8.51,8.7,8.177,8.5273,4528,0
+SMCC.US,D,20251202,000000,8.74,8.94,8.3303,8.3303,46995,0
+SMCC.US,D,20251203,000000,8.19,8.4857,8.1,8.4857,30307,0
+SMCC.US,D,20251204,000000,8.35,8.7106,8.31,8.7085,14852,0
+SMCC.US,D,20251205,000000,8.58,8.8391,8.5,8.8138,8721,0
+SMCC.US,D,20251208,000000,9.09,9.34,8.91,9.1247,14066,0
+SMCC.US,D,20251209,000000,9.19,9.19,8.875,8.9803,35002,0
+SMCC.US,D,20251210,000000,8.89,8.89,8.38,8.82,28202,0
+SMCC.US,D,20251211,000000,8.57,8.57,7.955,8.53,24269,0
+SMCC.US,D,20251212,000000,8.54,8.65,7.6698,7.6754,15031,0
+SMCC.US,D,20251215,000000,7.88,7.88,7.235,7.2794,10988,0
+SMCC.US,D,20251216,000000,7.18,7.423,7.125,7.4205,17811,0
+SMCC.US,D,20251217,000000,7.29,7.3535,6.525,6.525,17298,0
+SMCC.US,D,20251218,000000,6.79,6.79,6.2931,6.2931,9751,0
+SMCC.US,D,20251219,000000,6.55,7.0449,6.52,7.0224,7555,0
+SMCC.US,D,20251222,000000,7.02,7.15,6.94,6.9744,15315,0
+SMCC.US,D,20251223,000000,6.88,6.92,6.75,6.8659,28681,0
+SMCC.US,D,20251224,000000,6.7081,6.75,6.65,6.6933,14826,0
+SMCC.US,D,20251226,000000,6.76,6.81,6.59,6.7583,13568,0
+SMCC.US,D,20251229,000000,6.52,6.9267,6.52,6.5301,11638,0
+SMCC.US,D,20251230,000000,6.54,6.62,6.4002,6.4002,31546,0
+SMCC.US,D,20251231,000000,6.36,6.36,6.07,6.1566,31594,0
+SMCC.US,D,20260102,000000,6.55,6.81,6.55,6.7484,12648,0
+SMCC.US,D,20260105,000000,6.96,7.1073,6.3921,6.3959,20512,0
+SMCC.US,D,20260106,000000,6.63,6.63,6.18,6.5763,27776,0
+SMCC.US,D,20260107,000000,6.47,6.47,6.2584,6.3117,17554,0
+SMCC.US,D,20260108,000000,6.14,6.2999,6.02,6.2737,8046,0
+SMCC.US,D,20260109,000000,6.36,6.7,6.15,6.3826,17405,0
+SMCC.US,D,20260112,000000,6.35,6.44,6.265,6.3922,7174,0
+SMCC.US,D,20260113,000000,6.2,6.2,5.54,5.8408,56854,0
+SMCC.US,D,20260114,000000,5.64,5.75,5.4999,5.6149,80550,0
+SMCC.US,D,20260115,000000,5.75,6.18,5.75,6.0417,42522,0
+SMCC.US,D,20260116,000000,6.17,7.025,6.17,6.98,84808,0
+SMCC.US,D,20260120,000000,6.41,6.5701,6.18,6.4928,50543,0
+SMCC.US,D,20260121,000000,6.51,6.81,6.2899,6.6719,40478,0
+SMCC.US,D,20260122,000000,6.95,7.01,6.77,6.79,16111,0
+SMCC.US,D,20260123,000000,7.13,7.13,6.445,6.5799,45376,0
+SMCC.US,D,20260126,000000,6.3501,6.4,6.19,6.2075,19801,0
diff --git a/daily/us/nasdaq etfs/smco.us.txt b/daily/us/nasdaq etfs/smco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e68df946984f922402b5345ef16fae0b0e5c7d0c
--- /dev/null
+++ b/daily/us/nasdaq etfs/smco.us.txt	
@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCO.US,D,20231130,000000,20.205,20.29,20.19,20.2765,16409,0
+SMCO.US,D,20231201,000000,20.41,20.6837,20.4,20.6837,500341,0
+SMCO.US,D,20231204,000000,20.675,20.86,20.675,20.8331,26752,0
+SMCO.US,D,20231205,000000,20.68,20.7386,20.5205,20.546,15430,0
+SMCO.US,D,20231206,000000,20.75,20.75,20.4781,20.4851,17765,0
+SMCO.US,D,20231207,000000,20.579,20.59,20.5149,20.577,14833,0
+SMCO.US,D,20231208,000000,20.695,20.695,20.5617,20.6491,7195,0
+SMCO.US,D,20231211,000000,20.7199,20.765,20.68,20.735,5820,0
+SMCO.US,D,20231212,000000,20.76,20.8436,20.7432,20.78,17627,0
+SMCO.US,D,20231213,000000,20.8385,21.2053,20.765,21.2053,10894,0
+SMCO.US,D,20231214,000000,21.57,21.6098,21.3743,21.4827,15719,0
+SMCO.US,D,20231215,000000,21.355,21.48,21.29,21.3479,15103,0
+SMCO.US,D,20231218,000000,21.4121,21.46,21.39,21.4,12739,0
+SMCO.US,D,20231219,000000,21.615,21.74,21.5743,21.685,10961,0
+SMCO.US,D,20231220,000000,21.73,21.8,21.3327,21.3327,27232,0
+SMCO.US,D,20231221,000000,21.6599,21.6599,21.47,21.6142,8700,0
+SMCO.US,D,20231222,000000,21.8,21.8,21.6924,21.6924,10196,0
+SMCO.US,D,20231226,000000,21.7681,21.88,21.7565,21.86,4093,0
+SMCO.US,D,20231227,000000,21.869,21.87,21.8189,21.845,6557,0
+SMCO.US,D,20231228,000000,21.895,21.895,21.835,21.8531,12015,0
+SMCO.US,D,20231229,000000,21.7,21.79,21.6744,21.6844,3103,0
+SMCO.US,D,20240102,000000,21.89,21.89,21.4,21.5099,7157,0
+SMCO.US,D,20240103,000000,21.79,21.79,21.035,21.04,6667,0
+SMCO.US,D,20240104,000000,21.0755,21.0755,20.96,20.9603,6000,0
+SMCO.US,D,20240105,000000,21.08,21.085,20.975,20.975,8071,0
+SMCO.US,D,20240108,000000,21.2027,21.39,21.2027,21.3842,2102,0
+SMCO.US,D,20240109,000000,21.28,21.39,21.28,21.3197,5096,0
+SMCO.US,D,20240110,000000,21.29,21.48,21.29,21.3998,668488,0
+SMCO.US,D,20240111,000000,21.19,21.39,21.19,21.3545,11391,0
+SMCO.US,D,20240112,000000,21.5034,21.5034,21.3317,21.3548,4517,0
+SMCO.US,D,20240116,000000,21.67,21.67,21.245,21.2739,5731,0
+SMCO.US,D,20240117,000000,21.15,21.15,21.03,21.13,279497,0
+SMCO.US,D,20240118,000000,21.1,21.31,21.1,21.2526,3104,0
+SMCO.US,D,20240119,000000,21.265,21.5,21.1829,21.5,3988,0
+SMCO.US,D,20240122,000000,21.5597,21.71,21.5597,21.677,708576,0
+SMCO.US,D,20240123,000000,21.7119,21.72,21.56,21.71,4905,0
+SMCO.US,D,20240124,000000,21.77,21.77,21.4481,21.4658,7199,0
+SMCO.US,D,20240125,000000,21.6521,21.72,21.5801,21.64,16599,0
+SMCO.US,D,20240126,000000,21.76,21.765,21.64,21.6855,3582,0
+SMCO.US,D,20240129,000000,21.657,21.92,21.657,21.9016,10538,0
+SMCO.US,D,20240130,000000,21.8717,21.94,21.8,21.9081,7716,0
+SMCO.US,D,20240131,000000,21.89,21.9787,21.56,21.5657,4195,0
+SMCO.US,D,20240201,000000,21.4865,21.7711,21.4365,21.7711,6572,0
+SMCO.US,D,20240202,000000,21.63,21.87,21.57,21.8482,2900,0
+SMCO.US,D,20240205,000000,21.5394,21.76,21.53,21.6778,3502,0
+SMCO.US,D,20240206,000000,21.8,21.8,21.77,21.7948,1000,0
+SMCO.US,D,20240207,000000,21.93,21.9697,21.88,21.8854,1313,0
+SMCO.US,D,20240208,000000,22.13,22.23,22.0641,22.1833,4317,0
+SMCO.US,D,20240209,000000,22.27,22.46,22.26,22.4454,1501,0
+SMCO.US,D,20240212,000000,22.4949,22.62,22.4949,22.5494,2543,0
+SMCO.US,D,20240213,000000,21.99,22.2299,21.9758,22.0422,1886,0
+SMCO.US,D,20240214,000000,22.22,22.4599,22.1764,22.4473,1293,0
+SMCO.US,D,20240215,000000,22.62,22.82,22.576,22.7931,2485,0
+SMCO.US,D,20240216,000000,22.805,22.9,22.74,22.7422,1332,0
+SMCO.US,D,20240220,000000,22.5341,22.54,22.4362,22.4706,2537,0
+SMCO.US,D,20240221,000000,22.36,22.5079,22.36,22.5079,3313,0
+SMCO.US,D,20240222,000000,22.71,22.81,22.6781,22.7838,2345,0
+SMCO.US,D,20240223,000000,22.815,22.97,22.815,22.8951,5850,0
+SMCO.US,D,20240226,000000,22.8952,22.98,22.8949,22.9066,2557,0
+SMCO.US,D,20240227,000000,23.03,23.03,22.8999,22.9536,10699,0
+SMCO.US,D,20240228,000000,23.03,23.1,22.9979,23.0294,7257,0
+SMCO.US,D,20240229,000000,23.1652,23.2441,23.1652,23.2441,1168,0
+SMCO.US,D,20240301,000000,23.2,23.43,23.2,23.4252,955,0
+SMCO.US,D,20240304,000000,23.445,23.58,23.445,23.4915,1228,0
+SMCO.US,D,20240305,000000,23.5,23.5,23.3201,23.3824,5046,0
+SMCO.US,D,20240306,000000,23.485,23.6,23.46,23.4753,1991,0
+SMCO.US,D,20240307,000000,23.65,23.71,23.6162,23.6879,2304,0
+SMCO.US,D,20240308,000000,23.85,23.87,23.5541,23.5541,3352,0
+SMCO.US,D,20240311,000000,23.75,23.75,23.2864,23.4244,2922,0
+SMCO.US,D,20240312,000000,23.475,23.58,23.4468,23.5452,3997,0
+SMCO.US,D,20240313,000000,23.53,23.6,23.511,23.545,1004,0
+SMCO.US,D,20240314,000000,23.31,23.3348,23.22,23.3191,1635,0
+SMCO.US,D,20240315,000000,23.3266,23.37,23.27,23.2939,3250,0
+SMCO.US,D,20240318,000000,23.3176,23.39,23.25,23.2506,1211,0
+SMCO.US,D,20240319,000000,23.23,23.41,23.23,23.35,3790,0
+SMCO.US,D,20240320,000000,23.37,23.61,23.28,23.5839,5241,0
+SMCO.US,D,20240321,000000,23.769,23.93,23.769,23.85,9240,0
+SMCO.US,D,20240322,000000,23.75,23.75,23.67,23.6761,3022,0
+SMCO.US,D,20240325,000000,23.6321,23.68,23.51,23.51,4583,0
+SMCO.US,D,20240326,000000,23.6302,23.6302,23.5498,23.5498,1249,0
+SMCO.US,D,20240327,000000,23.78,23.9,23.7494,23.8995,18183,0
+SMCO.US,D,20240328,000000,24.11,24.12,24.0557,24.0843,1255,0
+SMCO.US,D,20240401,000000,23.8791,23.96,23.8791,23.915,418836,0
+SMCO.US,D,20240402,000000,23.63,23.66,23.573,23.59,1064,0
+SMCO.US,D,20240403,000000,23.63,23.63,23.5496,23.5496,657,0
+SMCO.US,D,20240404,000000,23.77,23.77,23.3001,23.3112,1250,0
+SMCO.US,D,20240405,000000,23.41,23.54,23.41,23.4664,944,0
+SMCO.US,D,20240408,000000,23.4912,23.63,23.4912,23.515,1520,0
+SMCO.US,D,20240409,000000,23.545,23.62,23.52,23.62,807,0
+SMCO.US,D,20240410,000000,23.24,23.24,23.112,23.14,1096,0
+SMCO.US,D,20240411,000000,23.22,23.3,23.1298,23.2262,1600,0
+SMCO.US,D,20240412,000000,23.1214,23.1214,22.7996,22.83,992,0
+SMCO.US,D,20240415,000000,22.92,22.92,22.5397,22.57,820,0
+SMCO.US,D,20240416,000000,22.38,22.47,22.3757,22.403,919,0
+SMCO.US,D,20240417,000000,22.5141,22.5141,22.245,22.245,620,0
+SMCO.US,D,20240418,000000,22.2809,22.325,22.19,22.2,1050,0
+SMCO.US,D,20240419,000000,22.2374,22.25,22.1135,22.1135,502,0
+SMCO.US,D,20240422,000000,22.1373,22.5298,22.12,22.357,4119,0
+SMCO.US,D,20240423,000000,22.509,22.7784,22.509,22.7131,1041,0
+SMCO.US,D,20240424,000000,22.545,22.69,22.545,22.675,613,0
+SMCO.US,D,20240425,000000,22.455,22.67,22.455,22.57,4302,0
+SMCO.US,D,20240426,000000,22.625,22.69,22.58,22.58,354,0
+SMCO.US,D,20240429,000000,22.7083,22.78,22.6844,22.715,1763,0
+SMCO.US,D,20240430,000000,22.68,22.69,22.36,22.36,777,0
+SMCO.US,D,20240501,000000,22.36,22.6399,22.2323,22.3246,5200,0
+SMCO.US,D,20240502,000000,22.4802,22.58,22.285,22.5585,900,0
+SMCO.US,D,20240503,000000,22.97,22.97,22.8261,22.889,1317,0
+SMCO.US,D,20240506,000000,23.0661,23.1598,23.0661,23.1351,1328,0
+SMCO.US,D,20240507,000000,23.225,23.27,23.1421,23.1421,2600,0
+SMCO.US,D,20240508,000000,23.14,23.18,23.0761,23.1666,1080,0
+SMCO.US,D,20240509,000000,23.36,23.4536,23.36,23.4536,3083,0
+SMCO.US,D,20240510,000000,23.5132,23.56,23.4761,23.505,1887,0
+SMCO.US,D,20240513,000000,23.5461,23.5461,23.3455,23.3455,906,0
+SMCO.US,D,20240514,000000,23.45,23.54,23.45,23.52,1628,0
+SMCO.US,D,20240515,000000,23.72,23.8,23.5861,23.8,1699,0
+SMCO.US,D,20240516,000000,23.6771,23.8,23.6196,23.6196,4423,0
+SMCO.US,D,20240517,000000,23.6,23.6197,23.6,23.6197,1394,0
+SMCO.US,D,20240520,000000,23.6767,23.78,23.6461,23.6461,4883,0
+SMCO.US,D,20240521,000000,23.63,23.66,23.58,23.6467,641,0
+SMCO.US,D,20240522,000000,23.69,23.69,23.4841,23.5779,760,0
+SMCO.US,D,20240523,000000,23.6692,23.67,23.4499,23.4609,8898,0
+SMCO.US,D,20240524,000000,23.7,23.8492,23.7,23.831,4214,0
+SMCO.US,D,20240528,000000,23.8131,23.83,23.67,23.6894,1011,0
+SMCO.US,D,20240529,000000,23.9,23.9,23.4143,23.4353,3181,0
+SMCO.US,D,20240530,000000,23.69,23.73,23.69,23.6946,602,0
+SMCO.US,D,20240531,000000,23.7847,23.91,23.59,23.91,981,0
+SMCO.US,D,20240603,000000,23.76,23.76,23.6748,23.6748,1432,0
+SMCO.US,D,20240604,000000,23.71,23.71,23.507,23.507,2552,0
+SMCO.US,D,20240605,000000,23.64,23.8,23.64,23.8,2010,0
+SMCO.US,D,20240606,000000,23.85,23.85,23.6761,23.75,1003,0
+SMCO.US,D,20240607,000000,23.53,23.57,23.4846,23.4846,2559,0
+SMCO.US,D,20240610,000000,23.3681,23.65,23.3681,23.65,594,0
+SMCO.US,D,20240611,000000,23.47,23.5993,23.47,23.5606,2612,0
+SMCO.US,D,20240612,000000,24.01,24.01,23.82,23.95,476,0
+SMCO.US,D,20240613,000000,23.6575,23.74,23.65,23.6979,5478,0
+SMCO.US,D,20240614,000000,23.27,23.39,23.27,23.364,844,0
+SMCO.US,D,20240617,000000,23.39,23.6,23.2881,23.58,3900,0
+SMCO.US,D,20240618,000000,23.63,23.64,23.5661,23.5995,1102,0
+SMCO.US,D,20240620,000000,23.68,23.68,23.5265,23.5265,1933,0
+SMCO.US,D,20240621,000000,23.3581,23.59,23.3581,23.59,2370,0
+SMCO.US,D,20240624,000000,23.7461,23.83,23.681,23.681,2808,0
+SMCO.US,D,20240625,000000,23.63,23.63,23.53,23.5969,465,0
+SMCO.US,D,20240626,000000,23.51,23.59,23.452,23.55,2322,0
+SMCO.US,D,20240627,000000,23.5361,23.65,23.5361,23.6348,1317,0
+SMCO.US,D,20240628,000000,23.7792,23.84,23.67,23.7016,6805,0
+SMCO.US,D,20240701,000000,23.4261,23.47,23.42,23.425,445,0
+SMCO.US,D,20240702,000000,23.44,23.52,23.44,23.52,1293,0
+SMCO.US,D,20240703,000000,23.53,23.63,23.53,23.5835,933,0
+SMCO.US,D,20240705,000000,23.53,23.59,23.3981,23.59,2398,0
+SMCO.US,D,20240708,000000,23.578,23.66,23.52,23.61,1284,0
+SMCO.US,D,20240709,000000,23.545,23.63,23.4672,23.4672,2907,0
+SMCO.US,D,20240710,000000,23.55,23.75,23.55,23.7089,1012,0
+SMCO.US,D,20240711,000000,24.0821,24.22,24.0821,24.1736,7597,0
+SMCO.US,D,20240712,000000,24.415,24.4561,24.3736,24.3736,945,0
+SMCO.US,D,20240715,000000,24.3609,24.63,24.3609,24.6,3517,0
+SMCO.US,D,20240716,000000,24.71,25.1,24.71,25.0498,11028,0
+SMCO.US,D,20240717,000000,24.99,25.05,24.5724,24.5724,4330,0
+SMCO.US,D,20240718,000000,24.68,24.73,24.2609,24.47,1372,0
+SMCO.US,D,20240719,000000,24.33,24.33,24.2341,24.2341,890,0
+SMCO.US,D,20240722,000000,24.3261,24.5806,24.3261,24.5806,3306,0
+SMCO.US,D,20240723,000000,24.515,24.74,24.515,24.67,8742,0
+SMCO.US,D,20240724,000000,24.4141,24.51,24.0713,24.0713,1152,0
+SMCO.US,D,20240725,000000,24.0655,24.0655,24.0458,24.0458,205,0
+SMCO.US,D,20240726,000000,24.19,24.37,24.19,24.3175,1439,0
+SMCO.US,D,20240729,000000,24.42,24.42,24.3,24.34,4190,0
+SMCO.US,D,20240730,000000,24.52,24.52,24.37,24.4157,414,0
+SMCO.US,D,20240731,000000,24.74,24.74,24.7007,24.73,1468,0
+SMCO.US,D,20240801,000000,24.7633,24.7633,24.0061,24.1654,792,0
+SMCO.US,D,20240802,000000,24,24,23.4,23.68,3079,0
+SMCO.US,D,20240805,000000,22.48,23.204,22.48,22.99,52487,0
+SMCO.US,D,20240806,000000,23.04,23.4461,23.04,23.26,2814,0
+SMCO.US,D,20240807,000000,23.265,23.28,22.83,22.8521,536,0
+SMCO.US,D,20240808,000000,23.26,23.3515,23.2599,23.3515,2259,0
+SMCO.US,D,20240809,000000,23.218,23.29,23.218,23.2791,2484,0
+SMCO.US,D,20240812,000000,23.0607,23.0607,23.05,23.05,1161,0
+SMCO.US,D,20240813,000000,23.2,23.3867,23.2,23.3867,737,0
+SMCO.US,D,20240814,000000,23.39,23.43,23.38,23.4015,5500,0
+SMCO.US,D,20240815,000000,23.8461,23.87,23.8124,23.8124,1677,0
+SMCO.US,D,20240816,000000,23.91,23.94,23.897,23.897,12060,0
+SMCO.US,D,20240819,000000,24.04,24.11,24.04,24.11,2001,0
+SMCO.US,D,20240820,000000,23.97,23.97,23.8101,23.87,2607,0
+SMCO.US,D,20240821,000000,23.9097,24.11,23.9097,24.1012,6951,0
+SMCO.US,D,20240822,000000,23.9127,23.9127,23.9127,23.9127,5,0
+SMCO.US,D,20240823,000000,24.36,24.44,24.36,24.3974,531,0
+SMCO.US,D,20240826,000000,24.36,24.37,24.21,24.21,6146,0
+SMCO.US,D,20240827,000000,24.1549,24.1911,24.1549,24.1911,3431,0
+SMCO.US,D,20240828,000000,24.13,24.13,24.0898,24.0898,675,0
+SMCO.US,D,20240829,000000,24.2,24.2,24.1721,24.1721,1185,0
+SMCO.US,D,20240830,000000,24.27,24.38,24.27,24.38,3729,0
+SMCO.US,D,20240903,000000,24.005,24.8484,23.72,24.8484,1626,0
+SMCO.US,D,20240904,000000,23.7794,23.7794,23.66,23.66,1765,0
+SMCO.US,D,20240905,000000,23.6101,23.66,23.61,23.6169,626,0
+SMCO.US,D,20240906,000000,23.27,23.27,23.2383,23.2383,1049,0
+SMCO.US,D,20240909,000000,23.45,23.45,23.3806,23.3806,1935,0
+SMCO.US,D,20240910,000000,23.28,23.4502,23.25,23.4502,1990,0
+SMCO.US,D,20240911,000000,23.29,23.644,23.2899,23.644,607,0
+SMCO.US,D,20240912,000000,23.635,23.83,23.635,23.7952,1042,0
+SMCO.US,D,20240913,000000,24.06,24.19,24.06,24.1513,318,0
+SMCO.US,D,20240916,000000,24.1861,24.32,24.1861,24.2894,413688,0
+SMCO.US,D,20240917,000000,24.325,24.49,24.3026,24.3026,1297,0
+SMCO.US,D,20240918,000000,24.34,24.36,24.3088,24.3088,2778,0
+SMCO.US,D,20240919,000000,24.7599,24.83,24.665,24.7965,15390,0
+SMCO.US,D,20240920,000000,24.625,24.7,24.625,24.6622,413,0
+SMCO.US,D,20240923,000000,24.7081,24.87,24.7081,24.816,1075,0
+SMCO.US,D,20240924,000000,24.86,24.9,24.8499,24.8594,6028,0
+SMCO.US,D,20240925,000000,24.651,24.651,24.651,24.651,75,0
+SMCO.US,D,20240926,000000,24.86,24.86,24.768,24.768,291,0
+SMCO.US,D,20240927,000000,24.88,24.88,24.7929,24.8216,182005,0
+SMCO.US,D,20240930,000000,24.87,24.9,24.7659,24.9,2734,0
+SMCO.US,D,20241001,000000,24.59,24.6541,24.59,24.6023,783,0
+SMCO.US,D,20241002,000000,24.6401,24.6401,24.5953,24.6376,2865,0
+SMCO.US,D,20241003,000000,24.64,24.64,24.5882,24.5882,2921,0
+SMCO.US,D,20241004,000000,24.815,24.8567,24.815,24.8567,188,0
+SMCO.US,D,20241007,000000,25.05,25.05,24.5861,24.67,7005,0
+SMCO.US,D,20241008,000000,24.75,24.83,24.72,24.76,3329,0
+SMCO.US,D,20241009,000000,24.93,24.94,24.855,24.93,3914,0
+SMCO.US,D,20241010,000000,24.7,24.83,24.7,24.8234,5498,0
+SMCO.US,D,20241011,000000,24.9433,25.1963,24.9433,25.1963,1530,0
+SMCO.US,D,20241014,000000,25.29,25.41,25.29,25.3754,4302,0
+SMCO.US,D,20241015,000000,25.2961,25.38,25.1642,25.1642,1015,0
+SMCO.US,D,20241016,000000,25.41,25.42,25.3401,25.3552,2456,0
+SMCO.US,D,20241017,000000,25.3976,25.4193,25.3922,25.3922,448,0
+SMCO.US,D,20241018,000000,25.38,25.46,25.38,25.46,2419,0
+SMCO.US,D,20241021,000000,25.3,25.31,25.2127,25.2127,2613,0
+SMCO.US,D,20241022,000000,25.037,25.07,25.0301,25.0473,1885,0
+SMCO.US,D,20241023,000000,25.08,25.08,24.91,24.972,2208,0
+SMCO.US,D,20241024,000000,25.22,25.22,25.03,25.1196,3420,0
+SMCO.US,D,20241025,000000,25.39,25.39,25.11,25.11,5873,0
+SMCO.US,D,20241028,000000,25.34,25.3699,25.3237,25.3388,3166,0
+SMCO.US,D,20241029,000000,25.26,25.33,25.24,25.2849,1370,0
+SMCO.US,D,20241030,000000,25.3701,25.5,25.1595,25.1595,2227,0
+SMCO.US,D,20241031,000000,24.8583,24.8583,24.8583,24.8583,158,0
+SMCO.US,D,20241101,000000,24.845,24.855,24.82,24.82,853,0
+SMCO.US,D,20241104,000000,24.9,24.93,24.7919,24.7919,1677,0
+SMCO.US,D,20241105,000000,25.23,25.2745,25.23,25.2745,1185,0
+SMCO.US,D,20241106,000000,26.0907,26.36,26.0907,26.3448,16029,0
+SMCO.US,D,20241107,000000,26.55,26.55,26.4359,26.4359,2291,0
+SMCO.US,D,20241108,000000,26.46,26.77,26.46,26.6979,2832,0
+SMCO.US,D,20241111,000000,27.0125,27.02,26.9666,26.9666,3807,0
+SMCO.US,D,20241112,000000,26.71,26.7838,26.71,26.7838,3864,0
+SMCO.US,D,20241113,000000,26.8551,26.89,26.6761,26.6761,1124,0
+SMCO.US,D,20241114,000000,26.42,26.42,26.38,26.38,746,0
+SMCO.US,D,20241115,000000,26.0699,26.0699,25.9801,26.0259,583,0
+SMCO.US,D,20241118,000000,26.07,26.07,26.0414,26.0414,295,0
+SMCO.US,D,20241119,000000,26.08,26.12,26.08,26.1164,2504,0
+SMCO.US,D,20241120,000000,26.06,26.17,26.01,26.17,1131,0
+SMCO.US,D,20241121,000000,26.6183,26.82,26.6183,26.7677,4667,0
+SMCO.US,D,20241122,000000,26.965,27.03,26.94,27.03,3419,0
+SMCO.US,D,20241125,000000,27.4,27.48,27.25,27.25,15427,0
+SMCO.US,D,20241126,000000,27.13,27.28,27.13,27.2541,28755,0
+SMCO.US,D,20241127,000000,27.2723,27.2723,27.1781,27.1984,3139,0
+SMCO.US,D,20241129,000000,27.2813,27.33,27.2729,27.2729,1518,0
+SMCO.US,D,20241202,000000,27.37,27.37,27.21,27.26,2943,0
+SMCO.US,D,20241203,000000,27.32,27.32,27.1585,27.22,6245,0
+SMCO.US,D,20241204,000000,27.26,27.319,27.24,27.2947,14508,0
+SMCO.US,D,20241205,000000,27.22,27.22,27.0138,27.0138,3573,0
+SMCO.US,D,20241206,000000,27.09,27.09,26.955,26.9819,13776,0
+SMCO.US,D,20241209,000000,27.55,27.55,26.81,26.82,2619,0
+SMCO.US,D,20241210,000000,26.83,26.84,26.6427,26.6427,3213,0
+SMCO.US,D,20241211,000000,26.88,27.02,26.88,26.8981,12259,0
+SMCO.US,D,20241212,000000,26.9152,26.9152,26.8615,26.8615,143,0
+SMCO.US,D,20241213,000000,26.85,26.85,26.67,26.7344,8103,0
+SMCO.US,D,20241216,000000,26.87,26.92,26.7815,26.8,5955,0
+SMCO.US,D,20241217,000000,27.07,27.07,26.32,26.34,3226,0
+SMCO.US,D,20241218,000000,26.38,26.39,25.404,25.404,3774,0
+SMCO.US,D,20241219,000000,25.43,25.54,25.34,25.3635,10628,0
+SMCO.US,D,20241220,000000,25.21,25.804,25.21,25.53,5373,0
+SMCO.US,D,20241223,000000,25.66,25.66,25.41,25.5783,10762,0
+SMCO.US,D,20241224,000000,25.69,25.8,25.61,25.7698,2830,0
+SMCO.US,D,20241226,000000,25.88,25.88,25.8642,25.8642,160,0
+SMCO.US,D,20241227,000000,25.54,25.62,25.53,25.62,4102,0
+SMCO.US,D,20241230,000000,25.23,25.53,25.16,25.4555,1082,0
+SMCO.US,D,20241231,000000,25.52,25.59,25.42,25.4272,6258,0
+SMCO.US,D,20250102,000000,25.4,25.46,25.34,25.46,7753,0
+SMCO.US,D,20250103,000000,25.59,25.8203,25.59,25.8203,4552,0
+SMCO.US,D,20250106,000000,26.15,26.2108,25.92,26,19795,0
+SMCO.US,D,20250107,000000,25.78,25.82,25.7298,25.7298,5635,0
+SMCO.US,D,20250108,000000,25.75,25.761,25.75,25.761,1985,0
+SMCO.US,D,20250110,000000,25.45,25.58,25.45,25.4992,539,0
+SMCO.US,D,20250113,000000,25.4096,25.7,25.4096,25.7,469,0
+SMCO.US,D,20250114,000000,25.9496,25.9699,25.775,25.9699,2773,0
+SMCO.US,D,20250115,000000,26.48,26.48,26.245,26.41,3315,0
+SMCO.US,D,20250116,000000,26.44,26.655,26.415,26.6183,1660,0
+SMCO.US,D,20250117,000000,26.745,26.76,26.64,26.6913,7091,0
+SMCO.US,D,20250121,000000,27.11,27.2349,27.11,27.2349,4804,0
+SMCO.US,D,20250122,000000,27.3,27.3,27.1892,27.1892,3567,0
+SMCO.US,D,20250123,000000,27.22,27.23,27.18,27.2209,4080,0
+SMCO.US,D,20250124,000000,27.21,27.2128,27.1272,27.1272,4668,0
+SMCO.US,D,20250127,000000,26.46,26.46,26.19,26.2996,4039,0
+SMCO.US,D,20250128,000000,26.27,26.47,26.26,26.3974,9546,0
+SMCO.US,D,20250129,000000,26.46,26.46,26.26,26.2868,6921,0
+SMCO.US,D,20250130,000000,26.63,26.69,26.5495,26.592,4104,0
+SMCO.US,D,20250131,000000,26.58,26.58,26.4,26.4507,2034,0
+SMCO.US,D,20250203,000000,26.2201,26.31,26.2,26.2032,9579,0
+SMCO.US,D,20250204,000000,26.31,26.42,26.3,26.3995,1668,0
+SMCO.US,D,20250206,000000,26.9,26.99,26.9,26.99,184,0
+SMCO.US,D,20250207,000000,26.67,26.69,26.65,26.69,4227,0
+SMCO.US,D,20250210,000000,26.84,26.84,26.6803,26.6803,3165,0
+SMCO.US,D,20250211,000000,26.4845,26.554,26.43,26.54,1897,0
+SMCO.US,D,20250212,000000,26.23,26.36,26.23,26.25,8295,0
+SMCO.US,D,20250213,000000,26.2348,26.29,26.115,26.24,8120,0
+SMCO.US,D,20250214,000000,26.32,26.32,26.2166,26.2166,2372,0
+SMCO.US,D,20250218,000000,26.38,26.38,26.25,26.32,4852,0
+SMCO.US,D,20250219,000000,26.19,26.29,26.13,26.2484,17588,0
+SMCO.US,D,20250220,000000,26.08,26.08,25.88,25.9639,8025,0
+SMCO.US,D,20250221,000000,25.74,25.76,25.4,25.4441,7589,0
+SMCO.US,D,20250224,000000,25.36,25.53,25.36,25.4,177151,0
+SMCO.US,D,20250225,000000,25.27,25.315,25.16,25.2409,13496,0
+SMCO.US,D,20250226,000000,25.59,25.6,25.29,25.33,10733,0
+SMCO.US,D,20250227,000000,25.2,25.27,24.92,24.9238,6152,0
+SMCO.US,D,20250228,000000,24.87,25.19,24.835,25.19,19770,0
+SMCO.US,D,20250303,000000,25.18,25.22,24.56,24.62,9551,0
+SMCO.US,D,20250304,000000,24.08,24.64,24.08,24.3167,3148,0
+SMCO.US,D,20250305,000000,24.34,24.55,24.33,24.4884,7671,0
+SMCO.US,D,20250306,000000,24.429,24.429,23.99,23.9911,2631,0
+SMCO.US,D,20250307,000000,24,24.0925,23.55,24.0863,4915,0
+SMCO.US,D,20250310,000000,24.31,24.31,23.4861,23.4861,39526,0
+SMCO.US,D,20250311,000000,23.58,23.73,23.31,23.4593,6503,0
+SMCO.US,D,20250312,000000,23.7403,23.7403,23.52,23.5551,56396,0
+SMCO.US,D,20250313,000000,23.36,23.36,23.14,23.1475,7169,0
+SMCO.US,D,20250314,000000,23.42,23.79,23.42,23.79,13464,0
+SMCO.US,D,20250317,000000,24.03,24.1,23.83,24.07,5002,0
+SMCO.US,D,20250318,000000,23.81,23.92,23.81,23.8873,12490,0
+SMCO.US,D,20250319,000000,24.04,24.23,24.02,24.1456,4251,0
+SMCO.US,D,20250320,000000,24.174,24.174,23.92,23.9521,5715,0
+SMCO.US,D,20250321,000000,23.73,23.891,23.73,23.82,5533,0
+SMCO.US,D,20250324,000000,24.3255,24.3537,24.18,24.3537,5965,0
+SMCO.US,D,20250325,000000,24.3209,24.3209,24.2929,24.2929,457,0
+SMCO.US,D,20250326,000000,24.29,24.29,24,24.07,4107,0
+SMCO.US,D,20250327,000000,23.74,23.8411,23.74,23.8411,181,0
+SMCO.US,D,20250328,000000,23.52,23.52,23.4496,23.48,619,0
+SMCO.US,D,20250331,000000,23.305,23.59,23.305,23.5699,4155,0
+SMCO.US,D,20250401,000000,23.42,23.73,23.42,23.7087,38484,0
+SMCO.US,D,20250402,000000,23.86,24.1003,23.83,24.1003,3987,0
+SMCO.US,D,20250403,000000,22.86,22.91,22.6,22.6,8054,0
+SMCO.US,D,20250404,000000,21.74,21.81,21.445,21.55,16346,0
+SMCO.US,D,20250407,000000,20.7101,21.565,20.71,21.33,12215,0
+SMCO.US,D,20250408,000000,21.94,21.94,20.84,21.05,8303,0
+SMCO.US,D,20250409,000000,21.17,23.17,20.85,22.8482,2747,0
+SMCO.US,D,20250410,000000,22.3,22.3,21.86,21.9988,6981,0
+SMCO.US,D,20250411,000000,21.84,22.248,21.73,22.248,8231,0
+SMCO.US,D,20250414,000000,22.49,22.57,22.31,22.57,1199,0
+SMCO.US,D,20250415,000000,22.52,22.61,22.42,22.4719,2746,0
+SMCO.US,D,20250416,000000,22.38,22.41,22,22.2378,18546,0
+SMCO.US,D,20250417,000000,22.32,22.39,22.27,22.3638,935,0
+SMCO.US,D,20250421,000000,22.05,22.05,21.7799,21.8182,838,0
+SMCO.US,D,20250422,000000,22.14,22.3381,22.14,22.3257,784,0
+SMCO.US,D,20250423,000000,22.81,22.8101,22.54,22.67,12170,0
+SMCO.US,D,20250424,000000,22.9,23.01,22.8817,22.9906,2779,0
+SMCO.US,D,20250425,000000,22.8477,22.89,22.8477,22.88,289,0
+SMCO.US,D,20250428,000000,22.85,22.9991,22.75,22.9991,25680,0
+SMCO.US,D,20250429,000000,22.8801,23.13,22.8801,23.1097,3993,0
+SMCO.US,D,20250430,000000,22.62,22.99,22.62,22.92,56257,0
+SMCO.US,D,20250501,000000,23.09,23.12,23.09,23.1,2683,0
+SMCO.US,D,20250502,000000,23.51,23.66,23.51,23.6267,3337,0
+SMCO.US,D,20250505,000000,23.6,23.65,23.6,23.6353,241,0
+SMCO.US,D,20250506,000000,23.4,23.465,23.4,23.4422,773,0
+SMCO.US,D,20250507,000000,23.6,23.6,23.39,23.47,3391,0
+SMCO.US,D,20250508,000000,23.75,23.89,23.75,23.89,4706,0
+SMCO.US,D,20250509,000000,24,24,23.82,23.8646,909,0
+SMCO.US,D,20250512,000000,24.73,24.73,24.43,24.5675,714,0
+SMCO.US,D,20250513,000000,24.8,24.8,24.7047,24.7047,596,0
+SMCO.US,D,20250514,000000,24.7,24.7,24.59,24.6263,6710,0
+SMCO.US,D,20250515,000000,24.6,24.7699,24.6,24.7699,796,0
+SMCO.US,D,20250516,000000,24.89,25.01,24.8899,24.97,894,0
+SMCO.US,D,20250519,000000,24.81,24.94,24.81,24.9097,1876,0
+SMCO.US,D,20250520,000000,24.94,24.99,24.91,24.9176,10031,0
+SMCO.US,D,20250521,000000,24.7,24.85,24.4731,24.4731,1125,0
+SMCO.US,D,20250522,000000,24.4,24.51,24.4,24.4262,2851,0
+SMCO.US,D,20250523,000000,24.19,24.3731,24.19,24.3731,360,0
+SMCO.US,D,20250527,000000,24.7476,24.78,24.72,24.763,1048,0
+SMCO.US,D,20250528,000000,24.8,24.8,24.55,24.55,460,0
+SMCO.US,D,20250529,000000,24.6,24.6,24.5008,24.5547,2738,0
+SMCO.US,D,20250530,000000,24.43,24.6594,24.43,24.5986,5990,0
+SMCO.US,D,20250602,000000,24.5061,24.65,24.5061,24.6141,1705,0
+SMCO.US,D,20250603,000000,24.94,24.94,24.89,24.9087,6311,0
+SMCO.US,D,20250604,000000,24.8801,24.8801,24.8094,24.8094,881,0
+SMCO.US,D,20250605,000000,24.73,24.74,24.705,24.705,3511,0
+SMCO.US,D,20250606,000000,24.95,24.995,24.9,24.995,631,0
+SMCO.US,D,20250609,000000,24.97,25.11,24.97,24.984,5033,0
+SMCO.US,D,20250611,000000,25.02,25.02,24.82,24.8545,12636,0
+SMCO.US,D,20250612,000000,24.7885,24.9322,24.7885,24.9322,1195,0
+SMCO.US,D,20250613,000000,24.78,24.84,24.5655,24.5655,8233,0
+SMCO.US,D,20250616,000000,25.03,25.03,24.8917,24.8917,4260,0
+SMCO.US,D,20250617,000000,24.81,24.93,24.78,24.8,13886,0
+SMCO.US,D,20250618,000000,24.98,24.98,24.8458,24.8458,2117,0
+SMCO.US,D,20250620,000000,24.9318,24.95,24.74,24.7714,19049,0
+SMCO.US,D,20250623,000000,24.7659,25.0965,24.7659,25.0965,3704,0
+SMCO.US,D,20250624,000000,25.36,25.4608,25.36,25.438,7161,0
+SMCO.US,D,20250625,000000,25.49,25.49,25.29,25.3,1126,0
+SMCO.US,D,20250626,000000,25.389,25.54,25.389,25.5258,12855,0
+SMCO.US,D,20250627,000000,25.641,25.641,25.5135,25.6008,1547,0
+SMCO.US,D,20250630,000000,25.6,25.69,25.5999,25.6752,4013,0
+SMCO.US,D,20250701,000000,25.58,25.81,25.58,25.7356,2187,0
+SMCO.US,D,20250702,000000,25.81,25.9184,25.75,25.9184,3210,0
+SMCO.US,D,20250703,000000,26.12,26.1682,26.12,26.1589,781,0
+SMCO.US,D,20250707,000000,26.2,26.2,25.95,26.0154,6570,0
+SMCO.US,D,20250708,000000,26.02,26.06,25.91,25.9856,3567,0
+SMCO.US,D,20250709,000000,25.9219,26.125,25.91,26.125,10706,0
+SMCO.US,D,20250710,000000,26.23,26.285,26.1601,26.1601,11250,0
+SMCO.US,D,20250711,000000,25.901,26.0091,25.85,25.92,2909,0
+SMCO.US,D,20250714,000000,26.04,26.0948,26.0158,26.0948,2143,0
+SMCO.US,D,20250715,000000,26.07,26.0701,25.8238,25.8238,1727,0
+SMCO.US,D,20250716,000000,25.93,25.97,25.81,25.97,9534,0
+SMCO.US,D,20250717,000000,26.12,26.3509,26.12,26.3509,3909,0
+SMCO.US,D,20250718,000000,26.41,26.41,26.26,26.3391,11085,0
+SMCO.US,D,20250721,000000,26.3594,26.38,26.1597,26.1597,4663,0
+SMCO.US,D,20250722,000000,26.11,26.39,26.11,26.3458,5600,0
+SMCO.US,D,20250723,000000,26.44,26.4709,26.38,26.4709,6116,0
+SMCO.US,D,20250724,000000,26.57,26.57,26.45,26.463,94923,0
+SMCO.US,D,20250725,000000,26.475,26.69,26.47,26.6613,7538,0
+SMCO.US,D,20250728,000000,26.6097,26.6199,26.55,26.5746,5106,0
+SMCO.US,D,20250729,000000,26.6298,26.6364,26.43,26.5716,14993,0
+SMCO.US,D,20250730,000000,26.6,26.68,26.3367,26.4229,3194,0
+SMCO.US,D,20250731,000000,26.36,26.36,26.0987,26.0987,18887,0
+SMCO.US,D,20250801,000000,25.6097,25.86,25.6097,25.7932,3589,0
+SMCO.US,D,20250804,000000,25.9992,26.0857,25.9992,26.0857,2881,0
+SMCO.US,D,20250805,000000,26.07,26.11,25.915,26.0627,1336,0
+SMCO.US,D,20250806,000000,26.0045,26.03,25.97,25.9925,4422,0
+SMCO.US,D,20250807,000000,25.8,25.87,25.8,25.8379,2781,0
+SMCO.US,D,20250808,000000,25.915,25.9399,25.82,25.86,55032,0
+SMCO.US,D,20250811,000000,26.0226,26.0226,25.7947,25.7947,5893,0
+SMCO.US,D,20250812,000000,26.016,26.37,26.016,26.3401,7975,0
+SMCO.US,D,20250813,000000,26.49,26.714,26.46,26.6931,4849,0
+SMCO.US,D,20250814,000000,26.46,26.46,26.31,26.3853,7682,0
+SMCO.US,D,20250815,000000,26.2757,26.32,26.25,26.2636,3204,0
+SMCO.US,D,20250818,000000,26.2628,26.31,26.2628,26.2775,6623,0
+SMCO.US,D,20250819,000000,26.3581,26.3581,26.2679,26.2679,1678,0
+SMCO.US,D,20250820,000000,26.07,26.22,26.07,26.1969,5915,0
+SMCO.US,D,20250821,000000,26.18,26.22,26.18,26.2025,4253,0
+SMCO.US,D,20250822,000000,26.805,26.8959,26.7438,26.7438,5820,0
+SMCO.US,D,20250825,000000,26.6606,26.6998,26.5996,26.5996,4422,0
+SMCO.US,D,20250826,000000,26.7,26.74,26.67,26.7084,3917,0
+SMCO.US,D,20250827,000000,26.7085,26.88,26.7085,26.8179,23432,0
+SMCO.US,D,20250828,000000,26.89,26.89,26.8286,26.8286,158,0
+SMCO.US,D,20250829,000000,26.82,26.83,26.65,26.663,14386,0
+SMCO.US,D,20250902,000000,26.29,26.43,26.29,26.3988,1411,0
+SMCO.US,D,20250903,000000,26.36,26.39,26.19,26.3617,128441,0
+SMCO.US,D,20250904,000000,26.6,26.8,26.5391,26.8,3533,0
+SMCO.US,D,20250905,000000,27.01,27.01,26.74,26.7744,1998,0
+SMCO.US,D,20250908,000000,26.77,26.89,26.77,26.8553,1651,0
+SMCO.US,D,20250909,000000,26.7681,26.81,26.65,26.6938,4710,0
+SMCO.US,D,20250910,000000,26.73,26.7659,26.67,26.72,2704,0
+SMCO.US,D,20250911,000000,27.06,27.2116,27.06,27.2116,1092,0
+SMCO.US,D,20250912,000000,26.97,27.04,26.9481,26.9481,582,0
+SMCO.US,D,20250915,000000,27.0323,27.0323,26.8915,26.8915,2999,0
+SMCO.US,D,20250916,000000,26.7382,26.85,26.66,26.8377,5253,0
+SMCO.US,D,20250917,000000,27.0045,27.0045,26.81,26.8178,10516,0
+SMCO.US,D,20250918,000000,26.99,27.23,26.99,27.1456,4507,0
+SMCO.US,D,20250919,000000,26.9,26.9961,26.9,26.9961,306,0
+SMCO.US,D,20250922,000000,26.92,27.0176,26.91,27.0176,3433,0
+SMCO.US,D,20250923,000000,27.045,27.11,26.9174,26.9427,16227,0
+SMCO.US,D,20250924,000000,27,27.0401,26.81,26.8109,12319,0
+SMCO.US,D,20250925,000000,26.62,26.66,26.6,26.6354,10038,0
+SMCO.US,D,20250926,000000,26.87,26.92,26.87,26.8925,8367,0
+SMCO.US,D,20250929,000000,27.0209,27.0209,26.83,26.8978,9990,0
+SMCO.US,D,20250930,000000,26.72,26.9456,26.72,26.9456,2435,0
+SMCO.US,D,20251001,000000,26.9099,27.09,26.89,27.0668,9222,0
+SMCO.US,D,20251002,000000,26.89,27.18,26.89,27.145,2073,0
+SMCO.US,D,20251003,000000,27.21,27.33,27.14,27.1447,39517,0
+SMCO.US,D,20251006,000000,27.19,27.37,27.19,27.2479,1850,0
+SMCO.US,D,20251007,000000,27.21,27.21,26.9584,26.9584,2785,0
+SMCO.US,D,20251008,000000,27.185,27.205,27.185,27.2038,454,0
+SMCO.US,D,20251009,000000,26.97,26.9701,26.87,26.9411,6616,0
+SMCO.US,D,20251010,000000,26.95,26.96,26.197,26.197,4264,0
+SMCO.US,D,20251013,000000,26.72,26.83,26.6,26.7956,11733,0
+SMCO.US,D,20251014,000000,26.5067,27.19,26.5067,27.1303,1648,0
+SMCO.US,D,20251015,000000,27.42,27.4799,27.2175,27.3017,25414,0
+SMCO.US,D,20251016,000000,27.17,27.17,26.918,26.949,1270,0
+SMCO.US,D,20251017,000000,27.0434,27.0434,27,27.0078,1484,0
+SMCO.US,D,20251020,000000,27.29,27.42,27.29,27.4003,7740,0
+SMCO.US,D,20251021,000000,27.35,27.56,27.35,27.4727,7127,0
+SMCO.US,D,20251022,000000,27.36,27.3965,26.9899,26.9899,4263,0
+SMCO.US,D,20251023,000000,27.17,27.3534,27.14,27.3534,1202,0
+SMCO.US,D,20251024,000000,27.65,27.65,27.5248,27.5248,7263,0
+SMCO.US,D,20251027,000000,27.65,27.65,27.6302,27.6302,2877,0
+SMCO.US,D,20251028,000000,27.5,27.5,27.43,27.4375,4752,0
+SMCO.US,D,20251029,000000,27.29,27.39,27.1519,27.1519,3390,0
+SMCO.US,D,20251030,000000,27.05,27.05,26.7174,26.7174,1959,0
+SMCO.US,D,20251031,000000,26.88,26.89,26.73,26.869,1843,0
+SMCO.US,D,20251103,000000,26.71,26.91,26.71,26.8956,995,0
+SMCO.US,D,20251104,000000,26.57,26.64,26.4678,26.4678,9197,0
+SMCO.US,D,20251105,000000,26.59,26.83,26.59,26.7004,1912,0
+SMCO.US,D,20251106,000000,26.72,26.72,26.43,26.5531,12873,0
+SMCO.US,D,20251107,000000,26.35,26.6877,26.35,26.6877,815,0
+SMCO.US,D,20251110,000000,26.89,27.04,26.89,26.9998,7176,0
+SMCO.US,D,20251111,000000,26.99,26.99,26.85,26.9009,193470,0
+SMCO.US,D,20251112,000000,27.005,27.0396,26.8878,26.8878,3917,0
+SMCO.US,D,20251113,000000,26.697,26.697,26.24,26.2877,3256,0
+SMCO.US,D,20251114,000000,26.02,26.275,26.02,26.2326,4834,0
+SMCO.US,D,20251117,000000,26.21,26.2299,25.756,25.7903,4607,0
+SMCO.US,D,20251118,000000,25.605,25.96,25.57,25.805,8538,0
+SMCO.US,D,20251119,000000,25.89,25.89,25.74,25.8738,2655,0
+SMCO.US,D,20251120,000000,26.2,26.34,25.4479,25.4479,5134,0
+SMCO.US,D,20251121,000000,25.6199,26.16,25.51,26.0444,4151,0
+SMCO.US,D,20251124,000000,26.26,26.39,26.26,26.3354,17657,0
+SMCO.US,D,20251125,000000,26.41,26.7296,26.3,26.6564,12136,0
+SMCO.US,D,20251126,000000,26.9103,27.04,26.86,26.8962,20918,0
+SMCO.US,D,20251128,000000,26.95,27.1,26.95,27.0376,3027,0
+SMCO.US,D,20251201,000000,26.93,27.12,26.8642,26.8642,11065,0
+SMCO.US,D,20251202,000000,27.05,27.05,26.8882,26.8882,29975,0
+SMCO.US,D,20251203,000000,26.99,27.2576,26.96,27.2576,1127,0
+SMCO.US,D,20251204,000000,27.31,27.402,27.2074,27.3254,1040,0
+SMCO.US,D,20251205,000000,27.43,27.5089,27.41,27.437,3217,0
+SMCO.US,D,20251208,000000,27.8,27.8,27.3,27.3001,39773,0
+SMCO.US,D,20251209,000000,27.38,27.495,27.3654,27.3654,13747,0
+SMCO.US,D,20251210,000000,27.47,27.88,27.4309,27.7524,3720,0
+SMCO.US,D,20251211,000000,27.84,28.04,27.72,28.0045,14167,0
+SMCO.US,D,20251212,000000,27.77,27.77,27.492,27.492,10902,0
+SMCO.US,D,20251215,000000,27.6352,27.6352,27.34,27.3837,6490,0
+SMCO.US,D,20251216,000000,27.41,27.44,27.07,27.1526,7256,0
+SMCO.US,D,20251217,000000,27.23,27.23,26.92,26.9253,4711,0
+SMCO.US,D,20251218,000000,27.28,27.29,27.08,27.0974,2918,0
+SMCO.US,D,20251219,000000,27.17,27.28,27.17,27.2759,1541,0
+SMCO.US,D,20251222,000000,27.49,27.51,27.4,27.4097,9809,0
+SMCO.US,D,20251223,000000,27.36,27.45,27.33,27.4238,3557,0
+SMCO.US,D,20251224,000000,27.45,27.51,27.4301,27.483,2319,0
+SMCO.US,D,20251226,000000,27.45,27.5062,27.4,27.5062,2280,0
+SMCO.US,D,20251229,000000,27.5,27.5,27.405,27.405,1998,0
+SMCO.US,D,20251230,000000,27.1201,27.3773,27.1201,27.1807,2828,0
+SMCO.US,D,20251231,000000,27.04,27.04,26.8022,26.8022,6525,0
+SMCO.US,D,20260102,000000,26.83,27.1841,26.83,27.1841,4891,0
+SMCO.US,D,20260105,000000,27.34,27.59,27.34,27.5541,7106,0
+SMCO.US,D,20260106,000000,27.76,28.02,27.6519,27.975,46465,0
+SMCO.US,D,20260107,000000,27.83,27.93,27.8241,27.8241,5372,0
+SMCO.US,D,20260108,000000,27.92,27.92,27.8099,27.8493,9195,0
+SMCO.US,D,20260109,000000,28.04,28.13,27.97,28.0188,9712,0
+SMCO.US,D,20260112,000000,27.92,28.17,27.92,28.1448,22680,0
+SMCO.US,D,20260113,000000,28.32,28.32,28.175,28.2769,66243,0
+SMCO.US,D,20260114,000000,28.31,28.38,28.22,28.3414,9069,0
+SMCO.US,D,20260115,000000,28.6,28.94,28.57,28.8339,8170,0
+SMCO.US,D,20260116,000000,28.96,28.96,28.7384,28.7384,39066,0
+SMCO.US,D,20260120,000000,28.3,28.58,28.27,28.2801,8581,0
+SMCO.US,D,20260121,000000,28.62,28.98,28.62,28.9075,10955,0
+SMCO.US,D,20260122,000000,29.03,29.08,28.91,28.9175,23845,0
+SMCO.US,D,20260123,000000,28.92,28.92,28.5395,28.5915,4728,0
+SMCO.US,D,20260126,000000,28.77,28.77,28.57,28.6097,7086,0
+SMCO.US,D,20260127,000000,28.665,28.67,28.55,28.6402,3897,0
+SMCO.US,D,20260128,000000,28.65,28.69,28.53,28.5649,5208,0
+SMCO.US,D,20260129,000000,28.56,28.83,28.38,28.54,44079,0
+SMCO.US,D,20260130,000000,28.31,28.57,28.3,28.3826,26084,0
+SMCO.US,D,20260202,000000,28.48,28.785,28.48,28.666,174311,0
+SMCO.US,D,20260203,000000,28.78,28.86,28.34,28.603,25507,0
+SMCO.US,D,20260204,000000,28.7746,28.79,28.29,28.5685,41651,0
+SMCO.US,D,20260205,000000,28.46,28.56,28.3329,28.3329,21618,0
+SMCO.US,D,20260206,000000,28.94,29.37,28.88,29.3363,9098,0
+SMCO.US,D,20260209,000000,29,29.33,28.97,29.1213,6331,0
+SMCO.US,D,20260210,000000,29.16,29.29,29.148,29.148,15203,0
+SMCO.US,D,20260211,000000,29.4,29.4,29.095,29.3324,28358,0
+SMCO.US,D,20260212,000000,29.59,29.59,28.52,28.6204,11171,0
+SMCO.US,D,20260213,000000,28.47,29.2,28.47,29.1032,3629,0
+SMCO.US,D,20260217,000000,29.3,29.3,28.78,28.9822,3557,0
+SMCO.US,D,20260218,000000,28.91,29.31,28.91,29.14,15832,0
diff --git a/daily/us/nasdaq etfs/socl.us.txt b/daily/us/nasdaq etfs/socl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be11dc50707756b1dd7bb0a11c2543d5fdfa597d
--- /dev/null
+++ b/daily/us/nasdaq etfs/socl.us.txt	
@@ -0,0 +1,3578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOCL.US,D,20111117,000000,14.2707,14.2806,13.8531,13.9209,9036.7636687845,0
+SOCL.US,D,20111118,000000,14.2029,14.2029,13.9209,13.9887,3668.8959437064,0
+SOCL.US,D,20111121,000000,13.6977,13.7067,13.1536,13.2602,8527.9753089762,0
+SOCL.US,D,20111122,000000,13.2901,13.3081,12.9404,13.0848,37271.005292466,0
+SOCL.US,D,20111123,000000,12.6095,12.8238,12.4919,12.5318,13192.370370887,0
+SOCL.US,D,20111125,000000,12.5806,12.5806,12.3385,12.3385,6489.8112877323,0
+SOCL.US,D,20111128,000000,12.6285,12.7062,12.4351,12.4441,5427.0758379552,0
+SOCL.US,D,20111129,000000,12.3863,12.5906,12.3863,12.5707,2839.982363427,0
+SOCL.US,D,20111130,000000,12.9683,12.9683,12.764,12.9683,44150.185186915,0
+SOCL.US,D,20111201,000000,13.0848,13.1038,12.9882,13.1038,16521.070547385,0
+SOCL.US,D,20111202,000000,13.4645,13.5512,13.3967,13.4446,6968.4938274336,0
+SOCL.US,D,20111205,000000,13.6877,13.6877,13.4844,13.4844,3867.5943564126,0
+SOCL.US,D,20111206,000000,13.2602,13.338,13.2602,13.338,5892.7125222768,0
+SOCL.US,D,20111207,000000,13.3768,13.3967,13.1137,13.3967,9285.6384483357,0
+SOCL.US,D,20111208,000000,13.1636,13.1636,13.0649,13.0649,2572.0405644747,0
+SOCL.US,D,20111209,000000,13.3479,13.3479,13.0848,13.2403,5053.7636686284,0
+SOCL.US,D,20111212,000000,12.8138,13.0948,12.8138,13.0071,7875.6825399912,0
+SOCL.US,D,20111213,000000,13.2014,13.2014,12.9972,12.9972,4055.2539684129,0
+SOCL.US,D,20111214,000000,12.6872,12.6872,12.5318,12.5318,1831.4373898425,0
+SOCL.US,D,20111215,000000,12.6872,12.6872,12.6872,12.6872,205.7231040645,0
+SOCL.US,D,20111216,000000,12.5806,12.5806,12.5019,12.5806,617.1693121935,0
+SOCL.US,D,20111219,000000,12.5318,12.5318,12.4351,12.4351,2161.5978836826,0
+SOCL.US,D,20111220,000000,12.745,12.8327,12.6384,12.8238,1549.4462081736,0
+SOCL.US,D,20111221,000000,12.8417,12.8417,12.464,12.5119,1859.5361552757,0
+SOCL.US,D,20111222,000000,12.5019,12.7251,12.5019,12.7251,3962.9294534181,0
+SOCL.US,D,20111223,000000,12.8038,12.8238,12.7351,12.7351,1191.1869489003,0
+SOCL.US,D,20111227,000000,12.745,12.745,12.745,12.745,1029.6190476594,0
+SOCL.US,D,20111228,000000,12.6384,12.6384,12.6384,12.6384,3087.8536156413,0
+SOCL.US,D,20111229,000000,12.5318,12.6285,12.5019,12.5806,1866.560846634,0
+SOCL.US,D,20111230,000000,12.7062,12.8517,12.7062,12.7251,309.0864197652,0
+SOCL.US,D,20120103,000000,12.9593,13.046,12.9005,12.9105,6792.8765434761,0
+SOCL.US,D,20120104,000000,12.8327,12.8517,12.7739,12.8517,719.5291005573,0
+SOCL.US,D,20120105,000000,12.7161,12.7939,12.6962,12.7939,3093.8747796627,0
+SOCL.US,D,20120106,000000,12.5019,12.6285,12.3863,12.3863,2171.6331570516,0
+SOCL.US,D,20120109,000000,12.3863,12.3863,12.1442,12.2119,3808.3862435355,0
+SOCL.US,D,20120112,000000,12.6773,12.6872,12.6773,12.6872,513.8059964928,0
+SOCL.US,D,20120113,000000,12.6384,12.7839,12.6384,12.7062,1529.3756614356,0
+SOCL.US,D,20120117,000000,12.8616,12.9005,12.8616,12.9005,205.7231040645,0
+SOCL.US,D,20120118,000000,12.9683,12.9683,12.9593,12.9593,1749.1481482167,0
+SOCL.US,D,20120123,000000,13.3479,13.3479,13.2403,13.2403,309.0864197652,0
+SOCL.US,D,20120124,000000,13.1337,13.1636,13.1237,13.1636,617.1693121935,0
+SOCL.US,D,20120125,000000,13.1237,13.2014,13.1237,13.2014,1299.5679012855,0
+SOCL.US,D,20120126,000000,13.1137,13.1725,13.1137,13.1137,411.446208129,0
+SOCL.US,D,20120127,000000,13.3579,13.8721,13.1137,13.7943,16670.596120583,0
+SOCL.US,D,20120130,000000,13.8432,14.0474,13.6977,13.8721,34325.652558665,0
+SOCL.US,D,20120131,000000,14.164,14.2806,13.8432,13.8432,59994.87830923,0
+SOCL.US,D,20120201,000000,14.2707,14.2707,14.0385,14.174,128912.11817084,0
+SOCL.US,D,20120202,000000,14.3783,14.6503,14.0873,14.465,181542.10935456,0
+SOCL.US,D,20120203,000000,15.0579,15.0579,14.7171,14.7858,217185.39330657,0
+SOCL.US,D,20120206,000000,14.8137,14.8137,14.4171,14.5238,146120.604944,0
+SOCL.US,D,20120207,000000,14.4371,14.5238,14.2318,14.4749,56247.707233245,0
+SOCL.US,D,20120208,000000,14.6683,14.6872,14.4371,14.6204,20771.008819156,0
+SOCL.US,D,20120209,000000,14.8626,14.8626,14.4371,14.5148,35908.215168956,0
+SOCL.US,D,20120210,000000,14.3783,14.6503,14.3295,14.5337,84935.543213205,0
+SOCL.US,D,20120213,000000,14.7759,15.5432,14.5826,15.5432,106722.1216973,0
+SOCL.US,D,20120214,000000,14.7659,14.8626,14.6304,14.7659,41918.34038965,0
+SOCL.US,D,20120215,000000,14.6972,14.736,14.4371,14.5437,55433.846563019,0
+SOCL.US,D,20120216,000000,14.5437,14.7071,14.3484,14.6503,28142.920636024,0
+SOCL.US,D,20120217,000000,14.5915,14.5915,14.3972,14.4849,24546.278660574,0
+SOCL.US,D,20120221,000000,14.4371,14.6204,14.3105,14.4749,20425.795415263,0
+SOCL.US,D,20120222,000000,14.4271,14.4271,14.2218,14.2607,15764.410935362,0
+SOCL.US,D,20120223,000000,14.3584,14.446,14.183,14.446,19721.319224759,0
+SOCL.US,D,20120224,000000,14.5626,14.5726,14.4849,14.5437,25296.917108575,0
+SOCL.US,D,20120227,000000,14.4749,14.6105,14.4072,14.6105,3776.2733687547,0
+SOCL.US,D,20120228,000000,14.6872,15.1356,14.6872,15.0479,37962.43562759,0
+SOCL.US,D,20120229,000000,15.019,15.028,14.7261,14.8038,11547.589065708,0
+SOCL.US,D,20120301,000000,14.8038,14.9114,14.6404,14.9114,15163.298060559,0
+SOCL.US,D,20120302,000000,14.8825,15.1745,14.8825,15.0669,44711.156968243,0
+SOCL.US,D,20120305,000000,15.0768,15.0768,14.6972,14.7171,23931.116403054,0
+SOCL.US,D,20120306,000000,14.5726,14.5826,14.3783,14.4271,19687.199295304,0
+SOCL.US,D,20120307,000000,14.5537,14.6105,14.4271,14.5626,17397.149912498,0
+SOCL.US,D,20120308,000000,14.6872,14.8137,14.5826,14.7938,17606.88712591,0
+SOCL.US,D,20120309,000000,14.6583,14.7759,14.6583,14.746,4235.8888890549,0
+SOCL.US,D,20120312,000000,14.8137,14.9403,14.6204,14.6972,9383.9841273519,0
+SOCL.US,D,20120313,000000,14.7261,14.8237,14.6503,14.8237,18948.603175346,0
+SOCL.US,D,20120314,000000,14.6204,14.6204,14.3105,14.4171,20203.012346471,0
+SOCL.US,D,20120315,000000,14.446,14.446,14.3195,14.3873,36584.592594026,0
+SOCL.US,D,20120316,000000,14.4072,14.7261,14.4072,14.7261,30935.737214616,0
+SOCL.US,D,20120319,000000,14.4271,14.6772,14.4271,14.6304,67598.604940921,0
+SOCL.US,D,20120320,000000,14.5048,14.5048,14.2806,14.4949,29477.611994101,0
+SOCL.US,D,20120321,000000,14.7938,14.8436,14.6105,14.7071,37094.384481172,0
+SOCL.US,D,20120322,000000,14.8038,14.9214,14.7858,14.8825,48418.186950751,0
+SOCL.US,D,20120323,000000,14.9503,14.9503,14.7858,14.8725,18602.386244115,0
+SOCL.US,D,20120326,000000,14.8436,14.9602,14.7171,14.8137,59699.841272181,0
+SOCL.US,D,20120327,000000,14.9303,15.028,14.7261,14.9114,44945.982365077,0
+SOCL.US,D,20120328,000000,14.8825,14.9024,14.6683,14.756,23845.816579418,0
+SOCL.US,D,20120329,000000,14.8436,14.8725,14.6772,14.8725,22986.797179031,0
+SOCL.US,D,20120330,000000,14.9602,15.0459,14.8626,14.9503,17414.209877226,0
+SOCL.US,D,20120402,000000,14.8337,15.0579,14.8337,14.9991,50854.751324744,0
+SOCL.US,D,20120403,000000,15.0091,15.0479,14.7659,14.8038,35631.241623971,0
+SOCL.US,D,20120404,000000,14.7858,14.7858,14.5537,14.5726,36880.633158412,0
+SOCL.US,D,20120405,000000,14.5826,14.6872,14.5726,14.5726,11285.668430777,0
+SOCL.US,D,20120409,000000,14.5726,14.7261,14.455,14.6683,18397.666667388,0
+SOCL.US,D,20120410,000000,14.6772,14.6972,14.3295,14.3584,36912.746033193,0
+SOCL.US,D,20120411,000000,14.6503,14.7759,14.6503,14.6872,32566.469137079,0
+SOCL.US,D,20120412,000000,14.7759,15.2512,14.746,15.1944,63836.380954883,0
+SOCL.US,D,20120413,000000,15.1446,15.1446,14.9024,15.0579,52231.590830971,0
+SOCL.US,D,20120416,000000,15.2901,15.2901,14.7659,14.7659,45162.744269848,0
+SOCL.US,D,20120417,000000,15.1356,15.2223,15.0479,15.1266,23945.165785771,0
+SOCL.US,D,20120418,000000,15.0768,15.1356,14.9303,15.038,16972.65784899,0
+SOCL.US,D,20120419,000000,15.1067,15.2123,14.9403,14.9991,29389.301588453,0
+SOCL.US,D,20120420,000000,15.1844,15.1844,15.0091,15.019,15940.02821932,0
+SOCL.US,D,20120423,000000,15.028,15.028,14.7659,14.8536,31885.074075324,0
+SOCL.US,D,20120424,000000,14.8626,14.8626,14.5915,14.6015,33914.206350535,0
+SOCL.US,D,20120425,000000,14.7261,14.7759,14.6204,14.7759,20445.865962001,0
+SOCL.US,D,20120426,000000,14.7659,14.9303,14.7659,14.9303,8362.3932983877,0
+SOCL.US,D,20120427,000000,14.9991,15.0091,14.7759,14.9702,23137.326279566,0
+SOCL.US,D,20120430,000000,15.0868,15.0967,14.8825,14.9403,18760.943563345,0
+SOCL.US,D,20120501,000000,14.9114,14.9503,14.8137,14.8436,17199.455027129,0
+SOCL.US,D,20120502,000000,14.8436,14.9991,14.8337,14.9901,17594.844797868,0
+SOCL.US,D,20120503,000000,15.0579,15.0579,14.7171,14.8536,49413.686068956,0
+SOCL.US,D,20120504,000000,14.9303,14.9503,14.8038,14.8626,65468.116404682,0
+SOCL.US,D,20120507,000000,14.5826,14.5826,14.2129,14.2318,133083.78131033,0
+SOCL.US,D,20120508,000000,14.2318,14.2318,13.7465,14.1341,50972.164023162,0
+SOCL.US,D,20120509,000000,13.9209,14.0773,13.6977,13.902,56781.583776476,0
+SOCL.US,D,20120510,000000,14.1242,14.1242,13.9408,13.9508,49591.310407587,0
+SOCL.US,D,20120511,000000,13.8143,13.9309,13.61,13.7166,50986.213405878,0
+SOCL.US,D,20120514,000000,13.6299,13.7943,13.4944,13.6977,62943.241625042,0
+SOCL.US,D,20120515,000000,14.0086,14.1052,13.7744,13.8721,176884.738984,0
+SOCL.US,D,20120516,000000,13.9707,14.2318,13.9109,14.0674,207038.72840318,0
+SOCL.US,D,20120517,000000,14.2318,14.2418,13.7654,13.8143,254321.92593589,0
+SOCL.US,D,20120518,000000,13.9707,13.9797,12.8517,12.8816,423563.80072207,0
+SOCL.US,D,20120521,000000,12.8238,13.2403,12.474,13.1038,159392.2539745,0
+SOCL.US,D,20120522,000000,13.1536,13.3479,12.9404,13.0071,93726.442684449,0
+SOCL.US,D,20120523,000000,12.9005,13.1636,12.8138,13.1536,62242.779543886,0
+SOCL.US,D,20120524,000000,13.318,13.318,13.0071,13.0749,35519.850089575,0
+SOCL.US,D,20120525,000000,13.1536,13.1536,12.8616,12.9493,83424.231043834,0
+SOCL.US,D,20120529,000000,12.9782,12.9972,12.7939,12.8816,34389.878308226,0
+SOCL.US,D,20120530,000000,12.7739,12.7739,12.5418,12.5906,39570.086421304,0
+SOCL.US,D,20120531,000000,12.5607,12.6285,12.3086,12.5806,59504.153441485,0
+SOCL.US,D,20120601,000000,12.1721,12.3484,11.919,11.9578,57964.742506681,0
+SOCL.US,D,20120604,000000,11.9678,12.0844,11.8123,11.9578,44623.850089932,0
+SOCL.US,D,20120605,000000,12.0166,12.1442,12.0076,12.1442,22325.472664014,0
+SOCL.US,D,20120606,000000,12.182,12.5517,12.182,12.5318,39541.987655871,0
+SOCL.US,D,20120607,000000,12.6773,12.8038,12.474,12.474,40172.202823444,0
+SOCL.US,D,20120608,000000,12.474,12.745,12.3963,12.7251,10156.700176765,0
+SOCL.US,D,20120611,000000,12.8038,12.9593,12.5119,12.6285,17722.292769654,0
+SOCL.US,D,20120612,000000,12.5906,12.6384,12.4541,12.6006,12840.132275636,0
+SOCL.US,D,20120613,000000,12.474,12.5418,12.4062,12.4252,7814.4673724403,0
+SOCL.US,D,20120614,000000,12.484,12.5906,12.3674,12.5607,14215.968254525,0
+SOCL.US,D,20120615,000000,12.7251,13.0948,12.7251,12.9593,31108.343916563,0
+SOCL.US,D,20120618,000000,12.9972,13.5133,12.9882,13.4067,24388.724868681,0
+SOCL.US,D,20120619,000000,13.5323,13.6678,13.4157,13.5512,21181.451499948,0
+SOCL.US,D,20120620,000000,13.6778,13.6778,13.4745,13.5233,19101.139330555,0
+SOCL.US,D,20120621,000000,13.5512,13.5512,12.9782,13.0948,13010.731922908,0
+SOCL.US,D,20120622,000000,13.2802,13.4157,13.1536,13.2403,14554.156967061,0
+SOCL.US,D,20120625,000000,13.1337,13.1436,12.9005,13.046,11677.044092168,0
+SOCL.US,D,20120626,000000,13.2503,13.2602,13.0948,13.1137,8584.1728398426,0
+SOCL.US,D,20120627,000000,13.0948,13.2403,13.0171,13.1237,7058.8112877546,0
+SOCL.US,D,20120628,000000,13.1237,13.1237,12.8716,12.9882,20710.797178942,0
+SOCL.US,D,20120629,000000,13.1915,13.4157,13.1795,13.311,42375.948855276,0
+SOCL.US,D,20120702,000000,13.3768,13.3768,13.2503,13.2802,3677.9276897385,0
+SOCL.US,D,20120703,000000,13.4545,13.5512,13.3579,13.3669,7712.1075840765,0
+SOCL.US,D,20120705,000000,13.3081,13.61,13.3081,13.61,9304.7054677368,0
+SOCL.US,D,20120706,000000,13.338,13.4745,13.2991,13.4157,6736.6790126097,0
+SOCL.US,D,20120709,000000,13.2991,13.328,13.1815,13.318,7046.7689597118,0
+SOCL.US,D,20120710,000000,13.2313,13.2313,12.6673,12.9972,19645.051147154,0
+SOCL.US,D,20120711,000000,12.8816,13.027,12.7939,12.9204,10265.08112915,0
+SOCL.US,D,20120712,000000,12.6773,13.0171,12.6484,12.9882,9516.4497358227,0
+SOCL.US,D,20120713,000000,13.0649,13.1337,12.9603,13.027,10410.592593001,0
+SOCL.US,D,20120716,000000,12.9683,12.9683,12.745,12.764,21411.259260098,0
+SOCL.US,D,20120717,000000,12.755,12.755,12.464,12.6195,27255.802470204,0
+SOCL.US,D,20120718,000000,12.5318,12.7251,12.5318,12.7251,24554.306879269,0
+SOCL.US,D,20120719,000000,12.6872,12.8816,12.6872,12.7939,29811.786597288,0
+SOCL.US,D,20120720,000000,12.6574,12.7161,12.6006,12.7161,13534.57319277,0
+SOCL.US,D,20120723,000000,12.3086,12.4919,12.2209,12.4919,15563.705467982,0
+SOCL.US,D,20120724,000000,12.4351,12.4351,12.2598,12.3863,6645.3580249518,0
+SOCL.US,D,20120725,000000,12.3285,12.3863,12.2797,12.3086,5163.1481483505,0
+SOCL.US,D,20120726,000000,12.2508,12.2508,12.0266,12.0844,38066.802470628,0
+SOCL.US,D,20120727,000000,11.7844,12.2119,11.6579,12.1143,39441.634922181,0
+SOCL.US,D,20120730,000000,12.0076,12.1043,11.9,11.9389,16248.111111748,0
+SOCL.US,D,20120731,000000,12.0166,12.0844,11.7944,11.9,55912.52910272,0
+SOCL.US,D,20120801,000000,11.8522,11.9678,11.5602,11.7356,17114.155203493,0
+SOCL.US,D,20120802,000000,11.7256,11.7545,11.5014,11.5891,129126.87302093,0
+SOCL.US,D,20120803,000000,11.8721,12.1442,11.8721,12.0555,22792.112875673,0
+SOCL.US,D,20120806,000000,12.0844,12.5806,12.0844,12.464,11146.178130948,0
+SOCL.US,D,20120807,000000,12.6175,12.7012,12.5119,12.5119,11036.793651226,0
+SOCL.US,D,20120808,000000,12.5517,12.5517,12.3574,12.4351,11494.402116853,0
+SOCL.US,D,20120809,000000,12.4252,12.5607,12.4252,12.5418,6298.1375663844,0
+SOCL.US,D,20120810,000000,12.464,12.6384,12.464,12.6384,28537.306879425,0
+SOCL.US,D,20120813,000000,12.6484,12.6484,12.3763,12.4252,17366.040565054,0
+SOCL.US,D,20120814,000000,12.3574,12.3574,12.1442,12.1442,19248.657849079,0
+SOCL.US,D,20120815,000000,12.1521,12.1751,12.1442,12.1621,6484.7936510478,0
+SOCL.US,D,20120816,000000,12.2508,12.4441,12.2209,12.2797,28652.712523169,0
+SOCL.US,D,20120817,000000,12.2697,12.2727,12.1442,12.1721,7823.4991184724,0
+SOCL.US,D,20120820,000000,12.1521,12.2797,12.1143,12.2598,6975.5185187919,0
+SOCL.US,D,20120821,000000,12.2598,12.2598,12.0943,12.1043,24087.666667611,0
+SOCL.US,D,20120822,000000,12.0166,12.2508,12.0076,12.2209,9766.3280427108,0
+SOCL.US,D,20120823,000000,12.2119,12.2986,12.1442,12.1442,47921.440918986,0
+SOCL.US,D,20120824,000000,12.1521,12.3086,12.1521,12.2309,9306.7125224106,0
+SOCL.US,D,20120827,000000,12.192,12.192,12.0844,12.0844,9209.3703707313,0
+SOCL.US,D,20120828,000000,12.0455,12.192,12.0415,12.1521,10236.982363717,0
+SOCL.US,D,20120829,000000,12.1721,12.2408,12.1721,12.2309,3911.7495592362,0
+SOCL.US,D,20120830,000000,12.192,12.2797,12.0555,12.1143,7909.8024694458,0
+SOCL.US,D,20120831,000000,12.0555,12.1501,12.0555,12.1342,3602.663139471,0
+SOCL.US,D,20120904,000000,12.2797,12.2887,12.0943,12.2408,6107.4673723734,0
+SOCL.US,D,20120905,000000,12.192,12.3484,12.192,12.2986,8988.5943566133,0
+SOCL.US,D,20120906,000000,12.3763,12.7251,12.3763,12.6384,20680.691358835,0
+SOCL.US,D,20120907,000000,12.6384,12.7251,12.5318,12.7251,4271.0123458464,0
+SOCL.US,D,20120910,000000,12.7251,12.7251,12.5707,12.5707,6828.0000002676,0
+SOCL.US,D,20120911,000000,12.6872,12.8238,12.6872,12.7839,7349.8342154556,0
+SOCL.US,D,20120912,000000,12.9204,13.0071,12.8517,12.9683,7771.3156969536,0
+SOCL.US,D,20120913,000000,13.0071,13.3479,13.0071,13.2702,19754.435626877,0
+SOCL.US,D,20120914,000000,13.4067,13.7266,13.3888,13.602,37768.754851568,0
+SOCL.US,D,20120917,000000,13.6479,13.6479,13.3479,13.3479,14308.29276952,0
+SOCL.US,D,20120918,000000,13.3669,13.5233,13.3081,13.4844,5783.3280425547,0
+SOCL.US,D,20120919,000000,13.5343,13.6479,13.5064,13.6479,67417.970020279,0
+SOCL.US,D,20120920,000000,13.62,13.6479,13.4944,13.5323,17149.278660284,0
+SOCL.US,D,20120921,000000,13.5034,13.5034,13.4446,13.4545,4897.213404072,0
+SOCL.US,D,20120924,000000,13.5333,13.5801,13.4256,13.4346,31257.869489761,0
+SOCL.US,D,20120925,000000,13.4844,13.5133,13.1636,13.1636,4395.449735622,0
+SOCL.US,D,20120926,000000,13.2214,13.2891,13.05,13.2503,6680.4814817433,0
+SOCL.US,D,20120927,000000,13.2702,13.3669,13.2702,13.3479,2374.3456791054,0
+SOCL.US,D,20120928,000000,13.3479,13.4256,13.3021,13.3967,5447.1463846932,0
+SOCL.US,D,20121001,000000,13.4745,13.4745,13.2503,13.2503,5996.0758379775,0
+SOCL.US,D,20121002,000000,13.312,13.312,13.1915,13.2403,2314.1340388914,0
+SOCL.US,D,20121003,000000,13.1636,13.328,13.1636,13.327,5661.9012347898,0
+SOCL.US,D,20121004,000000,13.3579,13.4944,13.3479,13.4745,3711.0440918562,0
+SOCL.US,D,20121005,000000,13.4605,13.4605,13.2014,13.2214,3234.3686068287,0
+SOCL.US,D,20121008,000000,13.1436,13.1974,13.1237,13.1436,5748.2045857632,0
+SOCL.US,D,20121009,000000,13.1038,13.1038,12.8716,12.9304,10951.49382759,0
+SOCL.US,D,20121010,000000,12.8238,12.8517,12.6773,12.8038,74198.804235712,0
+SOCL.US,D,20121011,000000,12.8238,12.9404,12.8238,12.9404,1959.8888889657,0
+SOCL.US,D,20121012,000000,12.8238,12.8238,12.7251,12.7251,3087.8536156413,0
+SOCL.US,D,20121015,000000,12.7251,12.7251,12.5318,12.6195,4120.4832453114,0
+SOCL.US,D,20121016,000000,12.6574,12.7351,12.6574,12.7351,1442.0687831253,0
+SOCL.US,D,20121017,000000,12.7739,12.8716,12.764,12.7939,3627.7513228935,0
+SOCL.US,D,20121018,000000,12.6195,12.7251,12.3973,12.484,6104.4567903627,0
+SOCL.US,D,20121019,000000,12.2887,12.4351,12.2438,12.3086,8698.5749562492,0
+SOCL.US,D,20121022,000000,12.3205,12.3674,12.2956,12.3674,2167.619047704,0
+SOCL.US,D,20121023,000000,12.1143,12.2887,12.0754,12.2598,6333.2610231759,0
+SOCL.US,D,20121024,000000,12.5517,12.8915,12.5119,12.5418,13501.456790653,0
+SOCL.US,D,20121025,000000,12.6195,12.7351,12.5218,12.5318,5373.8888890995,0
+SOCL.US,D,20121026,000000,12.3574,12.3574,12.3574,12.3574,679.3880070813,0
+SOCL.US,D,20121031,000000,12.3086,12.3415,12.2408,12.3185,10229.957672359,0
+SOCL.US,D,20121101,000000,12.2797,12.5318,12.2797,12.4062,11731.234568361,0
+SOCL.US,D,20121102,000000,12.4541,12.4541,12.2598,12.2598,4117.4726633007,0
+SOCL.US,D,20121105,000000,12.3484,12.5019,12.3285,12.484,3516.3597884976,0
+SOCL.US,D,20121106,000000,12.4072,12.4072,12.3674,12.3674,1442.0687831253,0
+SOCL.US,D,20121107,000000,12.2388,12.2388,12.1043,12.1721,2034.1499118963,0
+SOCL.US,D,20121108,000000,12.3185,12.3185,11.9678,11.9678,8994.6155206347,0
+SOCL.US,D,20121109,000000,11.8422,11.8422,11.6479,11.6479,10354.395062134,0
+SOCL.US,D,20121112,000000,11.6678,11.7545,11.5313,11.7256,3752.1887126691,0
+SOCL.US,D,20121113,000000,11.7545,11.7545,11.6758,11.6758,11503.433862885,0
+SOCL.US,D,20121114,000000,11.8323,11.8323,11.6768,11.6768,4024.144620969,0
+SOCL.US,D,20121115,000000,11.6081,11.6579,11.5313,11.6579,13423.181658374,0
+SOCL.US,D,20121116,000000,11.4715,11.618,11.4715,11.5114,10396.543210284,0
+SOCL.US,D,20121119,000000,11.7256,11.8323,11.7236,11.8034,9594.7248681009,0
+SOCL.US,D,20121120,000000,11.9977,11.9977,11.8323,11.8721,2413.4832452445,0
+SOCL.US,D,20121121,000000,11.9389,12.0844,11.897,12.0654,2984.4902999406,0
+SOCL.US,D,20121123,000000,12.0884,12.0943,12.0884,12.0943,411.446208129,0
+SOCL.US,D,20121126,000000,12.0555,12.2697,12.0555,12.2129,3911.7495592362,0
+SOCL.US,D,20121127,000000,12.1721,12.196,12.1661,12.196,1388.8818342696,0
+SOCL.US,D,20121128,000000,12.1242,12.4162,12.1242,12.4162,2971.4444445609,0
+SOCL.US,D,20121129,000000,12.4252,12.6006,12.4062,12.6006,4606.190476371,0
+SOCL.US,D,20121130,000000,12.484,12.5517,12.464,12.5517,5087.883598083,0
+SOCL.US,D,20121203,000000,12.5318,12.5806,12.3285,12.3285,3443.1022929039,0
+SOCL.US,D,20121204,000000,12.4242,12.4242,12.1143,12.1143,1029.6190476594,0
+SOCL.US,D,20121205,000000,12.1701,12.2408,12.1521,12.2159,5830.493827389,0
+SOCL.US,D,20121206,000000,12.1442,12.2697,12.1043,12.1342,11049.839506606,0
+SOCL.US,D,20121207,000000,12.1741,12.1741,12.1342,12.1362,1006.5379189107,0
+SOCL.US,D,20121210,000000,12.2309,12.3385,12.2309,12.3285,2536.9171076832,0
+SOCL.US,D,20121211,000000,12.4162,12.5218,12.2887,12.474,9793.4232808071,0
+SOCL.US,D,20121212,000000,12.474,12.5517,12.4541,12.5318,2713.5379189776,0
+SOCL.US,D,20121213,000000,12.5517,12.6006,12.4929,12.5019,2676.4074075123,0
+SOCL.US,D,20121214,000000,12.4919,12.5218,12.4062,12.4072,4426.5590830659,0
+SOCL.US,D,20121217,000000,12.4541,12.5607,12.3484,12.5607,13639.943563145,0
+SOCL.US,D,20121218,000000,12.6384,12.7739,12.6285,12.7739,7867.654321296,0
+SOCL.US,D,20121219,000000,12.745,12.8138,12.7062,12.7062,10463.779541856,0
+SOCL.US,D,20121220,000000,12.6673,12.7251,12.6673,12.6962,21025.904762729,0
+SOCL.US,D,20121221,000000,12.6095,12.6285,12.5019,12.5707,4147.5784834077,0
+SOCL.US,D,20121224,000000,12.4919,12.6384,12.1242,12.6384,1637.7566138208,0
+SOCL.US,D,20121226,000000,12.5119,12.6285,12.5119,12.6006,3706.0264551717,0
+SOCL.US,D,20121227,000000,12.6384,12.6384,12.3544,12.482,11893.805996939,0
+SOCL.US,D,20121228,000000,12.4142,12.4521,12.3455,12.4142,6343.2962965449,0
+SOCL.US,D,20121231,000000,12.2468,12.6773,12.2468,12.6773,14098.555556108,0
+SOCL.US,D,20130102,000000,12.8248,12.9324,12.8248,12.9224,11891.798942265,0
+SOCL.US,D,20130103,000000,12.8925,13.0589,12.8925,13.029,5548.5026457201,0
+SOCL.US,D,20130104,000000,12.9423,13.1965,12.9234,13.1765,6934.373897979,0
+SOCL.US,D,20130107,000000,13.0589,13.2951,13.0589,13.2333,2566.0194004533,0
+SOCL.US,D,20130108,000000,13.2951,13.2951,13.0789,13.0789,2137.513227597,0
+SOCL.US,D,20130109,000000,13.1666,13.2064,13.1277,13.1666,4053.2469137391,0
+SOCL.US,D,20130110,000000,13.2851,13.4715,13.2453,13.4615,2515.8430336083,0
+SOCL.US,D,20130111,000000,13.5103,13.5781,13.5014,13.5592,5598.6790125651,0
+SOCL.US,D,20130114,000000,13.6598,13.6598,13.4516,13.5103,3122.9770724328,0
+SOCL.US,D,20130115,000000,13.5881,13.611,13.4864,13.5203,1819.3950617997,0
+SOCL.US,D,20130116,000000,13.5402,13.5402,13.3828,13.3828,1816.384479789,0
+SOCL.US,D,20130117,000000,13.4157,13.4157,13.3639,13.3728,3430.0564375242,0
+SOCL.US,D,20130118,000000,13.3828,13.4127,13.3041,13.3439,3535.4268078987,0
+SOCL.US,D,20130122,000000,13.3728,13.4615,13.3639,13.3928,8454.7178133825,0
+SOCL.US,D,20130123,000000,13.5014,13.6668,13.4416,13.6379,5262.4973547036,0
+SOCL.US,D,20130124,000000,13.6469,13.7057,13.5781,13.5781,11534.543210329,0
+SOCL.US,D,20130125,000000,13.7057,13.7057,13.5781,13.6668,7984.0634923764,0
+SOCL.US,D,20130128,000000,13.6668,13.883,13.6668,13.8731,3943.862434017,0
+SOCL.US,D,20130129,000000,13.8631,13.9119,13.6279,13.6279,10611.298060381,0
+SOCL.US,D,20130130,000000,13.6279,13.8143,13.6279,13.7057,76549.065258732,0
+SOCL.US,D,20130131,000000,13.6379,13.6977,13.5303,13.6977,27515.716050461,0
+SOCL.US,D,20130201,000000,13.7057,13.7356,13.6439,13.7057,13974.118166332,0
+SOCL.US,D,20130204,000000,13.598,13.598,13.2552,13.2851,16135.716050015,0
+SOCL.US,D,20130205,000000,13.3041,13.3828,13.2851,13.3639,18877.352734426,0
+SOCL.US,D,20130206,000000,13.4127,13.7156,13.3928,13.7057,28513.22222334,0
+SOCL.US,D,20130207,000000,13.7156,13.7156,13.5492,13.5781,4348.2839507877,0
+SOCL.US,D,20130208,000000,13.7555,14.0106,13.7555,13.9418,22595.42151764,0
+SOCL.US,D,20130211,000000,13.9907,14.1172,13.9219,14.1172,12894.322751828,0
+SOCL.US,D,20130212,000000,13.9319,14.0594,13.903,13.9119,2816.9012346783,0
+SOCL.US,D,20130213,000000,13.8531,13.883,13.7156,13.8432,6319.2116404593,0
+SOCL.US,D,20130214,000000,13.9119,14.1272,13.9119,14.1272,4694.5008820182,0
+SOCL.US,D,20130215,000000,14.177,14.177,14.0405,14.0405,2163.6049383564,0
+SOCL.US,D,20130219,000000,14.1959,14.1959,13.9618,13.9717,17386.111111792,0
+SOCL.US,D,20130220,000000,14.0694,14.1082,13.8242,13.8242,4582.1058202854,0
+SOCL.US,D,20130221,000000,13.7156,13.8531,13.4914,13.5881,8201.8289244837,0
+SOCL.US,D,20130222,000000,13.8432,13.8432,13.5691,13.6379,2797.8342152772,0
+SOCL.US,D,20130225,000000,13.7943,13.8452,13.5263,13.5263,3746.1675486477,0
+SOCL.US,D,20130226,000000,13.6469,13.8342,13.5781,13.6668,3353.7883599198,0
+SOCL.US,D,20130227,000000,13.6768,14.0405,13.6768,14.0305,5408.0088185541,0
+SOCL.US,D,20130228,000000,13.7057,13.7555,13.618,13.618,5470.2275134419,0
+SOCL.US,D,20130301,000000,13.5851,13.7744,13.5851,13.7744,3653.8430336529,0
+SOCL.US,D,20130304,000000,13.7356,13.883,13.6768,13.883,16273.19929517,0
+SOCL.US,D,20130305,000000,13.9119,14.0006,13.8143,14.0006,5516.3897709393,0
+SOCL.US,D,20130306,000000,13.9129,13.9139,13.7057,13.7057,5271.5291007357,0
+SOCL.US,D,20130307,000000,13.7156,13.8242,13.7156,13.8242,3035.6701941225,0
+SOCL.US,D,20130308,000000,14.0305,14.0694,13.9319,14.0694,3420.0211641552,0
+SOCL.US,D,20130311,000000,13.9907,14.0405,13.9119,14.0205,2709.52380963,0
+SOCL.US,D,20130312,000000,14.0106,14.0106,13.7455,13.7943,3457.1516756205,0
+SOCL.US,D,20130313,000000,13.6867,13.8531,13.6768,13.8342,12248.051146864,0
+SOCL.US,D,20130314,000000,13.9219,13.9219,13.7654,13.8531,13877.77954199,0
+SOCL.US,D,20130315,000000,13.7943,13.8242,13.7356,13.7455,1429.0229277456,0
+SOCL.US,D,20130318,000000,13.4814,13.598,13.3828,13.598,10317.264550669,0
+SOCL.US,D,20130319,000000,13.6469,13.6469,13.324,13.3728,6277.0634923095,0
+SOCL.US,D,20130320,000000,13.4565,13.5402,13.4565,13.5103,2352.2680776936,0
+SOCL.US,D,20130321,000000,13.5303,13.5592,13.4715,13.5592,1122.9470899911,0
+SOCL.US,D,20130322,000000,13.5881,13.6967,13.5881,13.6568,6159.6507938922,0
+SOCL.US,D,20130325,000000,13.7156,13.7156,13.5203,13.5881,1938.8148148908,0
+SOCL.US,D,20130326,000000,13.5681,13.5691,13.5681,13.5691,1021.5908289642,0
+SOCL.US,D,20130327,000000,13.4416,13.618,13.4416,13.618,1286.5220459058,0
+SOCL.US,D,20130328,000000,13.5492,13.598,13.5273,13.5273,1673.8835979492,0
+SOCL.US,D,20130401,000000,13.324,13.4615,13.2851,13.2951,2927.2892417373,0
+SOCL.US,D,20130402,000000,13.3728,13.3928,13.314,13.314,45478.855380971,0
+SOCL.US,D,20130403,000000,13.2951,13.3728,13.1765,13.1965,8561.0917110939,0
+SOCL.US,D,20130404,000000,13.2353,13.324,13.2263,13.324,36945.86243531,0
+SOCL.US,D,20130405,000000,13.1476,13.3041,13.1397,13.3001,1116.9259259697,0
+SOCL.US,D,20130408,000000,13.323,13.323,13.2901,13.2901,469.6507936692,0
+SOCL.US,D,20130409,000000,13.3858,13.3858,13.3858,13.3858,509.7918871452,0
+SOCL.US,D,20130410,000000,13.5203,13.6568,13.5014,13.6568,5613.7319226186,0
+SOCL.US,D,20130411,000000,13.6279,13.7834,13.6279,13.7356,6057.2910055284,0
+SOCL.US,D,20130412,000000,13.608,13.7664,13.5402,13.7635,1694.9576720241,0
+SOCL.US,D,20130415,000000,13.6967,13.6967,13.3051,13.3051,3385.9012347006,0
+SOCL.US,D,20130416,000000,13.4814,13.608,13.4814,13.5881,2062.2486773295,0
+SOCL.US,D,20130417,000000,13.5781,13.5881,13.3928,13.5492,8911.322751672,0
+SOCL.US,D,20130418,000000,13.319,13.4117,13.319,13.3539,1031.6261023332,0
+SOCL.US,D,20130419,000000,13.4516,13.4516,13.4326,13.4326,612.151675509,0
+SOCL.US,D,20130422,000000,13.5492,13.5492,13.4326,13.5482,1046.6790123867,0
+SOCL.US,D,20130423,000000,13.5691,13.7904,13.5691,13.7904,1998.0229277679,0
+SOCL.US,D,20130424,000000,13.7356,13.9259,13.7256,13.9259,4797.8641977189,0
+SOCL.US,D,20130425,000000,14.1082,14.186,13.9219,14.177,2398.430335191,0
+SOCL.US,D,20130426,000000,14.1929,14.1959,14.1262,14.171,2332.1975309556,0
+SOCL.US,D,20130429,000000,14.451,14.4859,14.3235,14.3404,26307.469136833,0
+SOCL.US,D,20130430,000000,14.4122,14.5148,14.4122,14.5148,3695.9911818027,0
+SOCL.US,D,20130501,000000,14.4361,14.4361,14.2946,14.2976,7834.5379191783,0
+SOCL.US,D,20130502,000000,14.5885,14.734,14.5497,14.734,8542.0246916928,0
+SOCL.US,D,20130503,000000,14.6772,14.734,14.5108,14.6075,12986.647266823,0
+SOCL.US,D,20130506,000000,14.6473,14.6643,14.5796,14.6643,9447.2063495766,0
+SOCL.US,D,20130507,000000,14.5297,14.5497,14.4022,14.5009,25983.329807015,0
+SOCL.US,D,20130508,000000,14.5198,14.5596,14.4022,14.5596,2006.0511464631,0
+SOCL.US,D,20130509,000000,14.5796,14.7739,14.5796,14.7151,19224.573192993,0
+SOCL.US,D,20130510,000000,14.5596,14.5596,14.4321,14.4421,7419.0776017017,0
+SOCL.US,D,20130513,000000,14.2846,14.456,14.2059,14.456,2581.0723105068,0
+SOCL.US,D,20130514,000000,14.451,14.7051,14.451,14.6992,8572.1305117998,0
+SOCL.US,D,20130515,000000,14.4909,14.8128,14.4909,14.6174,5565.5626104474,0
+SOCL.US,D,20130516,000000,14.5985,14.5985,14.5009,14.5009,1326.6631393818,0
+SOCL.US,D,20130517,000000,14.7799,14.7799,14.6563,14.6563,2244.8906526453,0
+SOCL.US,D,20130520,000000,14.7151,14.9244,14.7151,14.8227,3622.733686209,0
+SOCL.US,D,20130521,000000,14.8327,14.9164,14.8287,14.8287,2233.8518519394,0
+SOCL.US,D,20130522,000000,14.8715,14.8915,14.4321,14.4321,2958.3985891812,0
+SOCL.US,D,20130523,000000,14.0106,14.4311,14.0106,14.4311,4052.2433864022,0
+SOCL.US,D,20130524,000000,14.3334,14.3434,14.3045,14.3045,1377.8430335637,0
+SOCL.US,D,20130528,000000,14.5108,14.5596,14.4909,14.4909,2016.0864198321,0
+SOCL.US,D,20130529,000000,14.461,14.461,14.2458,14.3623,2229.8377425918,0
+SOCL.US,D,20130530,000000,14.3922,14.5796,14.3733,14.5796,7292.6331572523,0
+SOCL.US,D,20130531,000000,14.3434,14.5397,14.3434,14.451,8063.3421519915,0
+SOCL.US,D,20130603,000000,14.2059,14.2059,14.1082,14.1082,1428.0194004087,0
+SOCL.US,D,20130604,000000,14.0793,14.0793,13.9219,13.9418,2296.0705468272,0
+SOCL.US,D,20130605,000000,13.9319,13.9518,13.8631,13.881,2548.959435726,0
+SOCL.US,D,20130606,000000,13.9119,13.9907,13.7744,13.9907,3171.146384604,0
+SOCL.US,D,20130607,000000,14.0893,14.0893,14.0893,14.0893,306.0758377545,0
+SOCL.US,D,20130610,000000,14.3434,14.4889,14.3434,14.4421,2016.0864198321,0
+SOCL.US,D,20130611,000000,14.3334,14.451,14.2258,14.2258,3251.428571556,0
+SOCL.US,D,20130612,000000,14.2746,14.2746,14.2746,14.2746,101.3562610269,0
+SOCL.US,D,20130613,000000,14.0893,14.2338,14.0893,14.188,1701.9823633824,0
+SOCL.US,D,20130614,000000,14.3334,14.3434,14.186,14.2099,1981.9664903775,0
+SOCL.US,D,20130617,000000,14.5297,14.6075,14.471,14.471,7792.3897710285,0
+SOCL.US,D,20130618,000000,14.6852,14.7071,14.6374,14.6603,4133.5291006911,0
+SOCL.US,D,20130619,000000,14.734,14.734,14.6324,14.6324,868.0511464185,0
+SOCL.US,D,20130620,000000,14.2458,14.2458,13.9428,14.0694,1858.5326279388,0
+SOCL.US,D,20130621,000000,14.1571,14.1571,13.9518,14.0714,3655.8500883267,0
+SOCL.US,D,20130624,000000,13.9219,13.9368,13.7156,13.8312,7446.172839798,0
+SOCL.US,D,20130625,000000,14.0106,14.0245,14.0006,14.0006,408.4356261183,0
+SOCL.US,D,20130626,000000,14.0205,14.2308,14.0006,14.2308,18030.375662082,0
+SOCL.US,D,20130627,000000,14.4809,14.5786,14.4809,14.4879,2448.606702036,0
+SOCL.US,D,20130628,000000,14.5009,14.5198,14.4421,14.5198,2244.8906526453,0
+SOCL.US,D,20130701,000000,14.5985,14.7151,14.5985,14.7031,1958.8853616288,0
+SOCL.US,D,20130702,000000,14.7928,14.8526,14.6364,14.6364,7042.7548503642,0
+SOCL.US,D,20130705,000000,14.8197,14.9114,14.7928,14.8128,4375.379188884,0
+SOCL.US,D,20130708,000000,14.9503,14.9503,14.9024,14.9024,446.5696649205,0
+SOCL.US,D,20130709,000000,15.1266,15.1266,14.7051,14.9214,6588.1569667485,0
+SOCL.US,D,20130710,000000,14.9214,14.9214,14.8526,14.8526,815.8677248997,0
+SOCL.US,D,20130711,000000,15.019,15.0878,14.9901,15.0878,6634.3192242459,0
+SOCL.US,D,20130712,000000,15.0589,15.1366,15.039,15.0589,2097.372134121,0
+SOCL.US,D,20130715,000000,15.1864,15.3817,15.1864,15.3817,4304.1287479641,0
+SOCL.US,D,20130716,000000,15.3419,15.3817,15.2542,15.2542,5483.2733688216,0
+SOCL.US,D,20130717,000000,15.323,15.5601,15.323,15.5571,5379.9100531209,0
+SOCL.US,D,20130718,000000,15.6468,15.7365,15.6468,15.7056,2806.8659613093,0
+SOCL.US,D,20130719,000000,15.7056,15.7544,15.598,15.7255,2506.8112875762,0
+SOCL.US,D,20130722,000000,15.7544,15.8222,15.598,15.7156,13216.455026973,0
+SOCL.US,D,20130723,000000,15.7156,15.7156,15.5781,15.5781,3304.6155204117,0
+SOCL.US,D,20130724,000000,15.6757,15.6757,15.4794,15.4794,2060.2416226557,0
+SOCL.US,D,20130725,000000,15.6757,16.3035,15.6757,16.2447,22276.299824506,0
+SOCL.US,D,20130726,000000,16.2347,16.4011,16.0873,16.4011,22005.347443543,0
+SOCL.US,D,20130729,000000,16.3613,16.4011,16.1949,16.2028,14327.359788921,0
+SOCL.US,D,20130730,000000,16.3324,16.44,16.2646,16.44,4006.0811289048,0
+SOCL.US,D,20130731,000000,16.44,16.5287,16.3125,16.3912,24547.282187911,0
+SOCL.US,D,20130801,000000,16.6353,17.0668,16.6353,16.9094,84423.744271386,0
+SOCL.US,D,20130802,000000,17.2631,17.3319,17.0967,17.3219,49401.643740913,0
+SOCL.US,D,20130805,000000,17.4106,17.5072,17.3608,17.4684,80244.052913198,0
+SOCL.US,D,20130806,000000,17.5272,17.5471,17.2103,17.3219,31405.388008285,0
+SOCL.US,D,20130807,000000,17.2043,17.2043,16.8994,17.1455,24043.511464787,0
+SOCL.US,D,20130808,000000,17.3907,17.4973,17.28,17.4684,68486.726634077,0
+SOCL.US,D,20130809,000000,17.4883,17.5471,17.4196,17.5172,43311.236333267,0
+SOCL.US,D,20130812,000000,17.576,17.7524,17.4903,17.7235,194011.94004288,0
+SOCL.US,D,20130813,000000,17.9198,17.9497,17.6159,17.7823,66418.456792727,0
+SOCL.US,D,20130814,000000,17.8321,17.85,17.576,17.576,41801.93121857,0
+SOCL.US,D,20130815,000000,17.3907,17.4385,17.1844,17.2432,114131.16402564,0
+SOCL.US,D,20130816,000000,17.3807,17.4634,17.283,17.3418,28672.783069907,0
+SOCL.US,D,20130819,000000,17.3378,17.5471,17.3378,17.3608,76923.380955396,0
+SOCL.US,D,20130820,000000,17.4245,17.5072,17.2242,17.4176,20648.578484054,0
+SOCL.US,D,20130821,000000,17.2242,17.4006,17.1744,17.2432,26002.396826416,0
+SOCL.US,D,20130822,000000,17.2242,17.5361,17.2242,17.4973,20446.869489337,0
+SOCL.US,D,20130823,000000,17.586,17.5959,17.3807,17.5272,26565.375662417,0
+SOCL.US,D,20130826,000000,17.6059,17.7813,17.4006,17.5571,34299.560847905,0
+SOCL.US,D,20130827,000000,17.3907,17.3907,17.0469,17.1146,34989.987655692,0
+SOCL.US,D,20130828,000000,17.008,17.3319,16.9392,17.2043,12418.650794138,0
+SOCL.US,D,20130829,000000,17.292,17.586,17.292,17.4375,24497.105821066,0
+SOCL.US,D,20130830,000000,17.5471,17.566,17.2043,17.2242,24131.821870434,0
+SOCL.US,D,20130903,000000,17.576,17.6059,17.3518,17.5172,16799.047619706,0
+SOCL.US,D,20130904,000000,17.6159,17.6348,17.3907,17.6159,20283.294533423,0
+SOCL.US,D,20130905,000000,17.9009,18.1739,17.861,18.0962,47178.83068968,0
+SOCL.US,D,20130906,000000,18.2825,18.4978,17.8809,18.2337,80806.028221862,0
+SOCL.US,D,20130909,000000,18.4001,18.4978,18.2725,18.44,126852.88007552,0
+SOCL.US,D,20130910,000000,18.5944,18.6143,18.3712,18.5456,70595.137568904,0
+SOCL.US,D,20130911,000000,18.4888,18.7718,18.43,18.7419,66162.557321817,0
+SOCL.US,D,20130912,000000,19.2023,19.2023,18.8595,18.9093,164334.62610873,0
+SOCL.US,D,20130913,000000,19.0558,19.0558,18.6731,18.9382,301137.47972962,0
+SOCL.US,D,20130916,000000,19.2421,19.271,18.5944,18.6532,381124.62964457,0
+SOCL.US,D,20130917,000000,18.7519,19.0269,18.5755,19.0109,301789.7724986,0
+SOCL.US,D,20130918,000000,19.0847,19.4484,18.8694,19.4484,208020.17813866,0
+SOCL.US,D,20130919,000000,19.5361,20.0164,19.3597,20.0164,235066.24339546,0
+SOCL.US,D,20130920,000000,19.8789,19.8789,19.1923,19.3497,306187.2292889,0
+SOCL.US,D,20130923,000000,19.3986,19.3986,18.8007,19.0946,498922.68255924,0
+SOCL.US,D,20130924,000000,19.2611,19.4085,19.1146,19.1634,173417.55203502,0
+SOCL.US,D,20130925,000000,19.3986,19.4773,19.2521,19.4285,151778.49206944,0
+SOCL.US,D,20130926,000000,19.6048,19.6826,19.4972,19.6248,364187.09525237,0
+SOCL.US,D,20130927,000000,19.5461,19.5949,19.4484,19.5859,147696.14286293,0
+SOCL.US,D,20130930,000000,19.4972,19.4972,18.8595,19.3109,271712.05115703,0
+SOCL.US,D,20131001,000000,19.3697,19.7025,19.2023,19.7025,265179.08819381,0
+SOCL.US,D,20131002,000000,19.7125,19.9476,19.6437,19.8888,198629.16931995,0
+SOCL.US,D,20131003,000000,20.0852,20.0852,19.3398,19.4873,154228.10229881,0
+SOCL.US,D,20131004,000000,19.6826,19.9476,19.4972,19.9377,231317.0652648,0
+SOCL.US,D,20131007,000000,19.8888,19.8888,19.4584,19.4584,353674.142871,0
+SOCL.US,D,20131008,000000,19.6726,19.6726,18.4001,18.6044,483813.57497487,0
+SOCL.US,D,20131009,000000,18.5844,18.703,18.0075,18.4788,353163.34745652,0
+SOCL.US,D,20131010,000000,18.8694,19.1435,18.8595,19.0757,397869.48678808,0
+SOCL.US,D,20131011,000000,19.2322,19.3109,19.0169,19.271,229555.87478854,0
+SOCL.US,D,20131014,000000,19.1534,19.3796,18.987,19.3497,257931.61376672,0
+SOCL.US,D,20131015,000000,19.556,19.6148,19.2023,19.3009,206897.23104867,0
+SOCL.US,D,20131016,000000,19.5261,19.6726,19.3697,19.6337,267628.69842319,0
+SOCL.US,D,20131017,000000,19.7414,19.7414,19.5072,19.7125,286177.89771845,0
+SOCL.US,D,20131018,000000,20.1738,20.4668,20.0852,20.3891,535155.03705801,0
+SOCL.US,D,20131021,000000,20.682,20.7219,20.2316,20.2904,410118.54146228,0
+SOCL.US,D,20131022,000000,20.4469,20.4568,19.6337,19.9975,305293.08643172,0
+SOCL.US,D,20131023,000000,19.8301,19.8301,19.4584,19.6537,221899.96473533,0
+SOCL.US,D,20131024,000000,19.8599,19.8599,19.6248,19.7912,192607.00177122,0
+SOCL.US,D,20131025,000000,20.0662,20.0662,19.5172,19.5949,197915.66138342,0
+SOCL.US,D,20131028,000000,19.6726,19.6726,19.1235,19.3009,242315.72487722,0
+SOCL.US,D,20131029,000000,19.3597,19.4085,19.0169,19.3697,162496.16402753,0
+SOCL.US,D,20131030,000000,19.3298,19.4972,18.9093,19.007,162641.67549138,0
+SOCL.US,D,20131031,000000,18.9681,19.1923,18.713,19.0369,325769.05821383,0
+SOCL.US,D,20131101,000000,19.0369,19.3009,19.007,19.0657,163619.11111752,0
+SOCL.US,D,20131104,000000,19.1534,19.2611,19.0558,19.2521,493102.22400522,0
+SOCL.US,D,20131105,000000,19.2421,19.3398,19.007,19.3109,271099.89948152,0
+SOCL.US,D,20131106,000000,19.4873,19.4873,19.0169,19.1235,363583.97532289,0
+SOCL.US,D,20131107,000000,19.2122,19.2122,18.2825,18.3901,658966.22577538,0
+SOCL.US,D,20131108,000000,18.4489,18.5844,18.2237,18.44,191614.51323502,0
+SOCL.US,D,20131111,000000,18.2725,18.3214,18.135,18.2138,266096.31217974,0
+SOCL.US,D,20131112,000000,18.1251,18.42,18.1051,18.2825,120850.78307352,0
+SOCL.US,D,20131113,000000,18.2725,18.9482,18.2725,18.9382,172294.60494502,0
+SOCL.US,D,20131114,000000,18.9581,19.1734,18.8794,19.1534,149328.88184007,0
+SOCL.US,D,20131115,000000,19.2611,19.5949,19.2611,19.5361,196791.71076609,0
+SOCL.US,D,20131118,000000,19.566,19.7414,18.9681,19.0558,229405.345688,0
+SOCL.US,D,20131119,000000,19.1146,19.1146,18.6143,18.6831,218328.4109433,0
+SOCL.US,D,20131120,000000,18.6831,18.9282,18.43,18.4888,164944.77072957,0
+SOCL.US,D,20131121,000000,18.5755,18.9163,18.5257,18.8794,139763.25926474,0
+SOCL.US,D,20131122,000000,19.0369,19.0847,18.6731,18.7808,123506.11640696,0
+SOCL.US,D,20131125,000000,18.9581,18.9581,18.3313,18.4888,596396.29631967,0
+SOCL.US,D,20131126,000000,18.42,18.8595,18.2925,18.8007,179031.28395763,0
+SOCL.US,D,20131127,000000,18.7808,18.9781,18.7808,18.9482,117687.66490761,0
+SOCL.US,D,20131129,000000,18.987,19.1833,18.987,19.0189,66961.365081989,0
+SOCL.US,D,20131202,000000,19.1046,19.1046,18.9093,18.987,102886.64021567,0
+SOCL.US,D,20131203,000000,18.8306,19.0657,18.8007,18.8694,84412.70547068,0
+SOCL.US,D,20131204,000000,18.722,19.281,18.722,19.271,161373.21693754,0
+SOCL.US,D,20131205,000000,19.1634,19.5361,19.1634,19.5072,393174.98590606,0
+SOCL.US,D,20131206,000000,19.8002,19.8101,19.4085,19.4384,263653.72664173,0
+SOCL.US,D,20131209,000000,19.4773,19.7414,19.4673,19.6148,118911.96825863,0
+SOCL.US,D,20131210,000000,19.7613,20.5057,19.7613,20.5057,431147.45680702,0
+SOCL.US,D,20131211,000000,20.399,20.399,19.7314,19.8002,425308.93476094,0
+SOCL.US,D,20131212,000000,19.7912,19.9775,19.6048,19.9187,223023.91535266,0
+SOCL.US,D,20131213,000000,19.9975,20.0563,19.84,19.9377,145310.75838312,0
+SOCL.US,D,20131216,000000,19.9975,20.0463,19.7125,19.8002,152389.64021761,0
+SOCL.US,D,20131217,000000,19.8002,19.9875,19.7912,19.9476,84412.70547068,0
+SOCL.US,D,20131218,000000,20.1051,20.1639,19.6248,20.0264,226800.18872141,0
+SOCL.US,D,20131219,000000,19.9676,20.125,19.8609,20.0662,152256.1710818,0
+SOCL.US,D,20131220,000000,20.2516,20.3004,20.0852,20.3004,221549.73369475,0
+SOCL.US,D,20131223,000000,20.4668,20.7309,20.3592,20.702,229652.21341288,0
+SOCL.US,D,20131224,000000,20.9561,20.985,20.682,20.8734,183347.45503364,0
+SOCL.US,D,20131226,000000,21.0836,21.2122,20.8285,20.9371,205059.77249481,0
+SOCL.US,D,20131227,000000,20.8186,21.0248,20.6731,20.692,188157.3615594,0
+SOCL.US,D,20131230,000000,20.7697,20.7697,20.3004,20.399,248026.79895152,0
+SOCL.US,D,20131231,000000,20.4857,20.8485,20.4857,20.7897,149020.79894764,0
+SOCL.US,D,20140102,000000,20.8684,20.8684,20.6013,20.8186,130202.65432609,0
+SOCL.US,D,20140103,000000,20.9272,20.9272,20.6581,20.7897,116740.33510158,0
+SOCL.US,D,20140106,000000,20.8873,21.1135,20.702,21.0248,184555.70194727,0
+SOCL.US,D,20140107,000000,21.1823,21.3088,21.0647,21.266,190262.76191222,0
+SOCL.US,D,20140108,000000,21.3975,21.6038,21.3088,21.3975,343132.08819687,0
+SOCL.US,D,20140109,000000,21.5938,21.6427,21.0836,21.2211,171342.25750231,0
+SOCL.US,D,20140110,000000,21.3487,21.4862,21.2211,21.4862,124136.33157453,0
+SOCL.US,D,20140113,000000,21.5739,21.5938,20.7697,20.8684,189866.36861414,0
+SOCL.US,D,20140114,000000,21.0647,21.4464,20.9471,21.4464,150142.74251029,0
+SOCL.US,D,20140115,000000,21.6825,21.7513,21.4563,21.5639,245474.82893378,0
+SOCL.US,D,20140116,000000,21.4762,21.6138,21.3088,21.4264,184438.28924885,0
+SOCL.US,D,20140117,000000,21.5739,21.5739,21.0647,21.1723,152513.07408005,0
+SOCL.US,D,20140121,000000,21.3387,21.4464,21.0159,21.3387,101971.42328442,0
+SOCL.US,D,20140122,000000,21.4563,21.4563,21.1823,21.2809,126667.22751819,0
+SOCL.US,D,20140123,000000,21.0149,21.0248,20.6233,20.7697,392965.24869265,0
+SOCL.US,D,20140124,000000,20.5744,20.6043,20.0951,20.115,267929.75662426,0
+SOCL.US,D,20140127,000000,20.3303,20.3303,19.3497,19.6437,488297.33511614,0
+SOCL.US,D,20140128,000000,19.6148,20.1439,19.6148,20.135,166576.50617937,0
+SOCL.US,D,20140129,000000,20.1539,20.1539,19.6626,19.7912,121003.31922873,0
+SOCL.US,D,20140130,000000,20.7697,20.8186,20.4668,20.6531,353873.84481105,0
+SOCL.US,D,20140131,000000,20.4568,20.976,20.3592,20.8485,307992.57496798,0
+SOCL.US,D,20140203,000000,20.8873,21.0059,20.125,20.2904,241937.39507121,0
+SOCL.US,D,20140204,000000,20.5445,20.5724,20.3741,20.5645,121685.71781782,0
+SOCL.US,D,20140205,000000,20.5645,20.5944,19.9686,20.418,245408.59612955,0
+SOCL.US,D,20140206,000000,20.1738,20.5844,20.0852,20.4568,155919.04586149,0
+SOCL.US,D,20140207,000000,20.5256,20.8485,20.399,20.8186,336731.59084212,0
+SOCL.US,D,20140210,000000,21.0248,21.2122,20.966,21.0547,165131.42681423,0
+SOCL.US,D,20140211,000000,21.0836,21.2022,20.8883,21.1235,254606.92769957,0
+SOCL.US,D,20140212,000000,21.3188,21.3188,21.0149,21.1524,154673.6684364,0
+SOCL.US,D,20140213,000000,20.8584,21.3577,20.6631,21.3288,194785.65961963,0
+SOCL.US,D,20140214,000000,21.555,21.555,21.3088,21.3387,100203.2081168,0
+SOCL.US,D,20140218,000000,21.555,21.9267,21.555,21.8968,200357.2433941,0
+SOCL.US,D,20140219,000000,21.9366,22.0442,21.7602,21.8001,155359.0776075,0
+SOCL.US,D,20140220,000000,21.6526,21.7592,21.3676,21.6825,204251.9329886,0
+SOCL.US,D,20140221,000000,21.7602,21.82,21.3776,21.4075,154371.60670799,0
+SOCL.US,D,20140224,000000,21.555,21.839,21.5251,21.7702,186137.26103022,0
+SOCL.US,D,20140225,000000,21.8101,21.8101,21.555,21.6138,122805.6543258,0
+SOCL.US,D,20140226,000000,21.7802,22.1429,21.7513,21.8679,207676.97178944,0
+SOCL.US,D,20140227,000000,22.0841,22.1429,21.9755,21.9924,235373.32276055,0
+SOCL.US,D,20140228,000000,22.2904,22.3482,21.5251,21.8679,198991.44268857,0
+SOCL.US,D,20140303,000000,21.1434,21.4075,20.9073,21.3387,296453.01412097,0
+SOCL.US,D,20140304,000000,21.7702,22.0343,21.7702,21.8679,190291.86420499,0
+SOCL.US,D,20140305,000000,22.103,22.2904,21.9954,22.2505,180782.43916052,0
+SOCL.US,D,20140306,000000,22.4159,22.5335,22.2704,22.3591,220403.70547601,0
+SOCL.US,D,20140307,000000,22.5136,22.5236,21.9854,22.0841,247626.3915441,0
+SOCL.US,D,20140310,000000,22.0054,22.113,21.7214,21.8968,115388.58377877,0
+SOCL.US,D,20140311,000000,21.8679,22.0343,21.4762,21.545,142151.65432656,0
+SOCL.US,D,20140312,000000,21.4464,21.7413,21.1235,21.6825,131454.0529152,0
+SOCL.US,D,20140313,000000,21.6915,21.6915,20.7319,20.8873,235353.25221381,0
+SOCL.US,D,20140314,000000,20.6432,20.8096,20.5156,20.6631,217706.22399442,0
+SOCL.US,D,20140317,000000,20.7996,20.9172,20.5445,20.6631,122341.02116882,0
+SOCL.US,D,20140318,000000,20.8385,21.0647,20.8186,21.0348,99511.777781678,0
+SOCL.US,D,20140319,000000,21.0248,21.0248,20.5276,20.682,105391.44444857,0
+SOCL.US,D,20140320,000000,20.5057,20.6043,20.2625,20.3104,285830.67725988,0
+SOCL.US,D,20140321,000000,20.4279,20.5047,20.1828,20.2904,266110.36156246,0
+SOCL.US,D,20140324,000000,20.2904,20.4668,19.5859,19.7513,430812.2786765,0
+SOCL.US,D,20140325,000000,19.9187,20.0064,19.3986,19.5759,237502.80776945,0
+SOCL.US,D,20140326,000000,19.6337,19.84,19.1046,19.2122,229450.50441816,0
+SOCL.US,D,20140327,000000,19.0468,19.1046,18.5456,18.9581,391237.17461851,0
+SOCL.US,D,20140328,000000,19.2023,19.3208,18.8794,19.0847,399063.68431899,0
+SOCL.US,D,20140331,000000,19.4085,19.5172,19.0369,19.0946,298931.72664311,0
+SOCL.US,D,20140401,000000,19.3497,19.6626,19.3208,19.6337,267221.26632441,0
+SOCL.US,D,20140402,000000,19.8101,19.84,19.4285,19.5261,184451.33510423,0
+SOCL.US,D,20140403,000000,19.556,19.556,18.7718,18.8595,276870.1816687,0
+SOCL.US,D,20140404,000000,18.9183,19.0169,18.0912,18.1649,530228.72136117,0
+SOCL.US,D,20140407,000000,18.0862,18.2138,17.4783,17.7135,502302.56262992,0
+SOCL.US,D,20140408,000000,17.8221,18.2825,17.8221,18.1251,456275.781323,0
+SOCL.US,D,20140409,000000,18.6044,18.7808,18.2825,18.722,340188.74251774,0
+SOCL.US,D,20140410,000000,18.9183,18.9282,17.8909,17.9686,459663.68961237,0
+SOCL.US,D,20140411,000000,17.6448,18.0174,17.4385,17.5471,340448.656098,0
+SOCL.US,D,20140414,000000,17.8022,17.9597,17.3907,17.5471,439055.25222179,0
+SOCL.US,D,20140415,000000,17.586,17.7823,16.9681,17.6846,551504.50443079,0
+SOCL.US,D,20140416,000000,18.1649,18.2167,17.7135,18.1251,241176.72134984,0
+SOCL.US,D,20140417,000000,18.1151,18.42,17.9876,18.3313,241573.11464792,0
+SOCL.US,D,20140421,000000,18.3513,18.5555,18.1819,18.5555,132074.23280941,0
+SOCL.US,D,20140422,000000,18.6931,18.8206,18.6243,18.6831,143903.81305679,0
+SOCL.US,D,20140423,000000,18.7718,18.7718,18.2725,18.2825,346419.64375255,0
+SOCL.US,D,20140424,000000,18.6442,18.6442,17.7434,18.0752,209536.50794472,0
+SOCL.US,D,20140425,000000,17.7534,17.7534,17.0479,17.1156,423889.94710656,0
+SOCL.US,D,20140428,000000,17.0768,17.0768,16.2646,16.6254,433684.3739147,0
+SOCL.US,D,20140429,000000,16.7439,17.1455,16.6562,17.0568,331393.82893715,0
+SOCL.US,D,20140430,000000,16.5965,16.9293,16.4599,16.8316,341257.49913154,0
+SOCL.US,D,20140501,000000,17.0269,17.5571,17.0269,17.2531,462635.13405693,0
+SOCL.US,D,20140502,000000,17.302,17.4684,17.0568,17.0957,126915.09877041,0
+SOCL.US,D,20140505,000000,16.8316,17.1744,16.7728,17.1256,154949.63845404,0
+SOCL.US,D,20140506,000000,17.1844,17.1844,16.4201,16.4799,411179.26985738,0
+SOCL.US,D,20140507,000000,16.4599,16.4599,15.7933,16.0285,418951.58908168,0
+SOCL.US,D,20140508,000000,16.0285,16.4888,16.0185,16.156,360996.88184836,0
+SOCL.US,D,20140509,000000,16.2148,16.4599,16.0584,16.4599,219830.69136664,0
+SOCL.US,D,20140512,000000,16.5387,16.7439,16.4201,16.734,338695.49384043,0
+SOCL.US,D,20140513,000000,16.8217,16.8416,16.6064,16.6453,133482.18166308,0
+SOCL.US,D,20140514,000000,16.7928,16.9094,16.6064,16.724,323344.53616788,0
+SOCL.US,D,20140515,000000,16.7728,16.8805,16.4111,16.6652,144222.93474992,0
+SOCL.US,D,20140516,000000,16.5965,16.6652,16.4988,16.6254,67913.712524708,0
+SOCL.US,D,20140519,000000,16.5666,16.8994,16.5098,16.8027,127166.98413197,0
+SOCL.US,D,20140520,000000,16.9293,17.1057,16.7529,16.8615,221220.57672825,0
+SOCL.US,D,20140521,000000,16.8705,17.1057,16.8296,17.0269,209492.3527419,0
+SOCL.US,D,20140522,000000,16.9582,17.1645,16.9492,17.0568,129347.64903505,0
+SOCL.US,D,20140523,000000,17.0469,17.3079,16.9203,17.283,90228.146388016,0
+SOCL.US,D,20140527,000000,17.4006,17.4684,17.3209,17.4684,173264.01235247,0
+SOCL.US,D,20140528,000000,17.5172,17.5371,17.3418,17.4973,69207.259261972,0
+SOCL.US,D,20140529,000000,17.6059,17.7235,17.5172,17.6647,144426.65079931,0
+SOCL.US,D,20140530,000000,17.7534,17.7534,17.3259,17.4385,140230.90300373,0
+SOCL.US,D,20140602,000000,17.4584,17.5471,17.1455,17.1455,93939.190479872,0
+SOCL.US,D,20140603,000000,17.292,17.4883,17.283,17.4684,227686.30335989,0
+SOCL.US,D,20140604,000000,17.2781,17.586,17.1864,17.4963,64552.899473429,0
+SOCL.US,D,20140605,000000,17.6159,17.6159,17.3518,17.5072,111650.44444882,0
+SOCL.US,D,20140606,000000,17.566,17.7633,17.566,17.6647,200102.34745052,0
+SOCL.US,D,20140609,000000,17.7135,17.9078,17.6448,17.8411,168545.42681437,0
+SOCL.US,D,20140610,000000,17.9298,18.0663,17.8411,18.0274,134424.49383243,0
+SOCL.US,D,20140611,000000,17.9776,18.2626,17.9298,18.2257,83972.156969781,0
+SOCL.US,D,20140612,000000,18.2825,18.5257,18.0563,18.0862,261856.40918134,0
+SOCL.US,D,20140613,000000,18.3513,18.4689,18.145,18.42,129065.65785338,0
+SOCL.US,D,20140616,000000,18.4101,18.4101,18.1938,18.3612,155221.59436234,0
+SOCL.US,D,20140617,000000,18.4978,18.6522,18.3024,18.6044,156712.83598498,0
+SOCL.US,D,20140618,000000,18.713,18.8993,18.5456,18.7907,223125.27161368,0
+SOCL.US,D,20140619,000000,18.8106,18.8993,18.5466,18.6931,132244.83245668,0
+SOCL.US,D,20140620,000000,18.6143,18.6851,18.4489,18.6343,108080.89771147,0
+SOCL.US,D,20140623,000000,18.4679,18.8007,18.4679,18.8007,148689.63492646,0
+SOCL.US,D,20140624,000000,18.7808,19.0657,18.6532,18.7419,110883.74956343,0
+SOCL.US,D,20140625,000000,18.6143,19.0558,18.5944,19.0558,129543.33686575,0
+SOCL.US,D,20140626,000000,19.1046,19.1046,18.9282,19.0558,39585.139331357,0
+SOCL.US,D,20140627,000000,19.0369,19.0847,18.8495,19.0847,190647.11288225,0
+SOCL.US,D,20140630,000000,19.007,19.3208,19.007,19.1833,116576.76014566,0
+SOCL.US,D,20140701,000000,19.2521,19.4972,19.2521,19.3796,215711.21164867,0
+SOCL.US,D,20140702,000000,19.4285,19.6925,19.3597,19.4384,139427.07760688,0
+SOCL.US,D,20140703,000000,19.4972,19.5849,19.3896,19.5072,102286.53086821,0
+SOCL.US,D,20140707,000000,19.4085,19.4085,19.0169,19.0657,152353.51323348,0
+SOCL.US,D,20140708,000000,19.0847,19.0847,18.1251,18.2725,562967.79720019,0
+SOCL.US,D,20140709,000000,18.3024,18.5446,18.2337,18.5257,115375.53792339,0
+SOCL.US,D,20140710,000000,18.155,18.5257,17.9876,18.4589,154527.15344521,0
+SOCL.US,D,20140711,000000,18.3513,18.5655,18.3413,18.5167,56509.627868176,0
+SOCL.US,D,20140714,000000,18.722,18.9043,18.6632,18.7618,99648.257499496,0
+SOCL.US,D,20140715,000000,18.7907,18.7907,18.3712,18.5555,201503.27161284,0
+SOCL.US,D,20140716,000000,18.5555,18.6303,18.4788,18.4788,130423.43034021,0
+SOCL.US,D,20140717,000000,18.2925,18.5117,18.0762,18.145,245640.41094437,0
+SOCL.US,D,20140718,000000,18.2237,18.5237,18.0463,18.4788,166816.34921289,0
+SOCL.US,D,20140721,000000,18.3901,18.6143,18.3901,18.5555,89197.52381302,0
+SOCL.US,D,20140722,000000,18.6243,18.8495,18.6243,18.7618,96125.876546977,0
+SOCL.US,D,20140723,000000,18.8595,18.9183,18.8007,18.8894,153793.57496194,0
+SOCL.US,D,20140724,000000,19.1046,19.2322,19.007,19.1435,122581.86772967,0
+SOCL.US,D,20140725,000000,18.9581,19.0657,18.9023,19.007,106212.32981016,0
+SOCL.US,D,20140728,000000,19.1146,19.2521,18.998,19.1335,73403.00705755,0
+SOCL.US,D,20140729,000000,19.3009,19.3986,19.2322,19.2521,62321.054676164,0
+SOCL.US,D,20140730,000000,19.5172,19.7314,19.4773,19.6626,209076.89242442,0
+SOCL.US,D,20140731,000000,19.5949,19.5949,19.1435,19.2322,394680.27691141,0
+SOCL.US,D,20140801,000000,19.3597,19.6048,19.1235,19.3796,137606.67901774,0
+SOCL.US,D,20140804,000000,19.4972,19.7314,19.3208,19.6925,167536.88184078,0
+SOCL.US,D,20140805,000000,19.4773,19.5461,19.2222,19.3697,146638.42504984,0
+SOCL.US,D,20140806,000000,19.1833,19.4384,18.8595,19.2322,97513.75485391,0
+SOCL.US,D,20140807,000000,19.2023,19.281,18.984,19.0847,121267.24691833,0
+SOCL.US,D,20140808,000000,19.1833,19.2521,19.0558,19.1734,202771.73016668,0
+SOCL.US,D,20140811,000000,19.5759,19.7613,19.5142,19.7613,1288483.9418494,0
+SOCL.US,D,20140812,000000,19.8599,19.8599,19.6826,19.8101,105397.4656126,0
+SOCL.US,D,20140813,000000,19.85,20.0363,19.8301,19.9187,211448.22752151,0
+SOCL.US,D,20140814,000000,19.84,19.9775,19.7314,19.9576,134393.38448498,0
+SOCL.US,D,20140815,000000,19.9377,20.0752,19.7513,19.9287,111092.4832495,0
+SOCL.US,D,20140818,000000,19.9088,20.0264,19.8689,19.9576,136689.45503181,0
+SOCL.US,D,20140819,000000,19.9875,20.2027,19.9875,20.0662,67050.679014974,0
+SOCL.US,D,20140820,000000,20.0064,20.0662,19.85,20.0463,244884.75485969,0
+SOCL.US,D,20140821,000000,19.9975,20.0363,19.8689,19.9088,101802.83069182,0
+SOCL.US,D,20140822,000000,19.8689,19.9975,19.7314,19.9755,63743.052912551,0
+SOCL.US,D,20140825,000000,20.0563,20.122,19.9815,20.0463,87064.02469477,0
+SOCL.US,D,20140826,000000,20.0264,20.1828,19.9875,20.1439,102273.48501283,0
+SOCL.US,D,20140827,000000,20.0852,20.0951,19.9287,19.9775,183983.69136524,0
+SOCL.US,D,20140828,000000,19.8301,19.8888,19.7513,19.8201,75530.485011778,0
+SOCL.US,D,20140829,000000,19.84,19.9775,19.7972,19.9377,75230.430338045,0
+SOCL.US,D,20140902,000000,19.9377,20.0852,19.8988,20.0752,124121.27866448,0
+SOCL.US,D,20140903,000000,20.2416,20.3393,20.0513,20.135,183431.75132994,0
+SOCL.US,D,20140904,000000,20.1738,20.2516,20.0463,20.0563,90430.85891007,0
+SOCL.US,D,20140905,000000,20.0852,20.2157,19.9875,20.1928,43694.583775963,0
+SOCL.US,D,20140908,000000,20.135,20.2575,20.0852,20.1928,48790.495592741,0
+SOCL.US,D,20140909,000000,20.2117,20.2705,19.9287,19.9476,68499.772489457,0
+SOCL.US,D,20140910,000000,19.8789,20.0752,19.7613,20.0463,134010.03704229,0
+SOCL.US,D,20140911,000000,20.0852,20.3462,20.0852,20.2615,58103.229279173,0
+SOCL.US,D,20140912,000000,20.2805,20.2894,20.1439,20.1828,49294.266315865,0
+SOCL.US,D,20140915,000000,20.1928,20.1928,19.3009,19.3986,299148.48854788,0
+SOCL.US,D,20140916,000000,19.3896,19.85,19.2421,19.8101,205018.627874,0
+SOCL.US,D,20140917,000000,19.8888,19.8888,19.6626,19.7025,49656.539684486,0
+SOCL.US,D,20140918,000000,19.84,19.8888,19.7762,19.845,454163.35627882,0
+SOCL.US,D,20140919,000000,19.8301,19.8888,19.6337,19.7713,276505.9012454,0
+SOCL.US,D,20140922,000000,19.6437,19.6925,19.2023,19.3208,187379.6278733,0
+SOCL.US,D,20140923,000000,19.2023,19.4085,19.2023,19.2541,45027.268079366,0
+SOCL.US,D,20140924,000000,19.2322,19.4673,19.2023,19.4584,62583.978838432,0
+SOCL.US,D,20140925,000000,19.4085,19.4085,19.007,19.0369,109750.76720007,0
+SOCL.US,D,20140926,000000,19.1046,19.291,19.0847,19.2322,97664.283954445,0
+SOCL.US,D,20140929,000000,19.0757,19.1634,19.007,19.0468,85900.936511303,0
+SOCL.US,D,20140930,000000,19.0468,19.0468,18.8007,18.8595,95621.102296517,0
+SOCL.US,D,20141001,000000,18.7319,18.7359,18.2626,18.3513,317544.14816059,0
+SOCL.US,D,20141002,000000,18.42,18.5844,18.1251,18.4978,139488.29277443,0
+SOCL.US,D,20141003,000000,18.5944,18.9382,18.5944,18.8306,101194.69312566,0
+SOCL.US,D,20141006,000000,19.0269,19.1634,18.8106,18.8106,126775.60847058,0
+SOCL.US,D,20141007,000000,18.6931,18.9173,18.5356,18.5356,230680.8289332,0
+SOCL.US,D,20141008,000000,18.6343,18.9183,18.3214,18.9063,91069.102296338,0
+SOCL.US,D,20141009,000000,18.7907,18.8106,18.4001,18.42,106444.14462498,0
+SOCL.US,D,20141010,000000,18.2725,18.42,17.8022,17.851,170301.59965394,0
+SOCL.US,D,20141013,000000,17.8411,18.0075,17.5172,17.6059,172285.57319899,0
+SOCL.US,D,20141014,000000,17.7235,17.9597,17.5551,17.7723,85587.83598219,0
+SOCL.US,D,20141015,000000,17.5371,18.0663,17.5172,18.0075,307647.36156409,0
+SOCL.US,D,20141016,000000,17.5959,18.145,17.5371,17.9975,100920.73016269,0
+SOCL.US,D,20141017,000000,18.4101,18.42,18.1151,18.1839,184100.10053632,0
+SOCL.US,D,20141020,000000,18.2526,18.4589,18.2048,18.4459,79565.668433453,0
+SOCL.US,D,20141021,000000,18.4888,18.7718,18.4888,18.7519,146279.16226323,0
+SOCL.US,D,20141022,000000,18.8405,18.8595,18.3901,18.3901,105293.09876956,0
+SOCL.US,D,20141023,000000,18.6143,18.7519,18.5615,18.6203,150110.62963551,0
+SOCL.US,D,20141024,000000,18.5555,18.5864,18.3792,18.5555,56723.379190936,0
+SOCL.US,D,20141027,000000,18.42,18.44,18.2626,18.3024,98986.932984479,0
+SOCL.US,D,20141028,000000,18.3313,18.6243,18.2626,18.5944,145591.74603745,0
+SOCL.US,D,20141029,000000,18.42,18.43,18.1251,18.1739,88842.275135757,0
+SOCL.US,D,20141030,000000,18.1251,18.2526,17.9776,18.2526,115212.96649482,0
+SOCL.US,D,20141031,000000,18.6632,18.987,18.6632,18.9183,160690.81834845,0
+SOCL.US,D,20141103,000000,18.9282,19.4384,18.8007,19.4384,176863.66490993,0
+SOCL.US,D,20141104,000000,18.9183,19.0369,18.8306,19.007,69232.347445394,0
+SOCL.US,D,20141105,000000,19.1146,19.1235,18.703,18.722,64715.470902007,0
+SOCL.US,D,20141106,000000,18.7419,18.8306,18.713,18.7419,56077.107585972,0
+SOCL.US,D,20141107,000000,18.7808,18.8306,18.6442,18.7519,65585.529103099,0
+SOCL.US,D,20141110,000000,18.8694,19.0169,18.8694,19.007,82697.677251918,0
+SOCL.US,D,20141111,000000,19.0558,19.1375,18.9093,19.1146,62308.008820784,0
+SOCL.US,D,20141112,000000,19.0558,19.3109,19.0558,19.2611,114392.08113323,0
+SOCL.US,D,20141113,000000,19.291,19.3986,18.997,19.0369,46433.209878363,0
+SOCL.US,D,20141114,000000,19.0757,19.4085,19.0558,19.4085,72309.162260329,0
+SOCL.US,D,20141117,000000,19.2023,19.2023,18.8694,18.9183,79230.490302929,0
+SOCL.US,D,20141118,000000,18.8694,18.9282,18.6731,18.703,77741.255734969,0
+SOCL.US,D,20141119,000000,18.7419,18.7419,18.4489,18.4788,153113.18342752,0
+SOCL.US,D,20141120,000000,18.3612,18.6343,18.3214,18.5456,152060.48325111,0
+SOCL.US,D,20141121,000000,18.8106,18.987,18.6731,18.713,136769.73721876,0
+SOCL.US,D,20141124,000000,18.7808,18.7808,18.6243,18.7519,104308.63845206,0
+SOCL.US,D,20141125,000000,18.8206,18.8206,18.6921,18.7519,93736.477957818,0
+SOCL.US,D,20141126,000000,18.7319,18.9282,18.7319,18.8794,80038.329809133,0
+SOCL.US,D,20141128,000000,18.8495,18.8595,18.6931,18.7319,21239.656085488,0
+SOCL.US,D,20141201,000000,18.6632,18.6721,18.1649,18.1938,118841.72134505,0
+SOCL.US,D,20141202,000000,18.2138,18.2825,18.1151,18.1839,89012.87478303,0
+SOCL.US,D,20141203,000000,18.0962,18.2237,18.0463,18.145,70416.509702936,0
+SOCL.US,D,20141204,000000,18.142,18.1789,17.9776,18.0174,106744.19929872,0
+SOCL.US,D,20141205,000000,17.9975,18.0683,17.9497,17.9776,130357.19753597,0
+SOCL.US,D,20141208,000000,17.9098,17.9098,17.4883,17.586,172541.4726699,0
+SOCL.US,D,20141209,000000,17.2332,17.7723,17.1943,17.7723,219229.57849184,0
+SOCL.US,D,20141210,000000,17.7823,17.8132,17.5172,17.5371,72048.245152736,0
+SOCL.US,D,20141211,000000,17.5371,17.7823,17.5371,17.6159,117594.33686528,0
+SOCL.US,D,20141212,000000,17.5371,17.8072,17.5072,17.6448,149202.43739562,0
+SOCL.US,D,20141215,000000,17.8411,17.861,17.4196,17.4196,93953.239862589,0
+SOCL.US,D,20141216,000000,17.1844,17.3907,17.0469,17.0469,150939.54321579,0
+SOCL.US,D,20141217,000000,16.998,17.3917,16.8805,17.3707,129536.31217439,0
+SOCL.US,D,20141218,000000,17.6946,17.9298,17.6159,17.9098,161653.20106454,0
+SOCL.US,D,20141219,000000,17.9198,18.2725,17.8809,18.2138,140321.22046405,0
+SOCL.US,D,20141222,000000,18.145,18.2506,18.1251,18.2138,92273.335100618,0
+SOCL.US,D,20141223,000000,18.2337,18.2725,18.0673,18.1151,61826.315699072,0
+SOCL.US,D,20141224,000000,18.0463,18.0463,17.9298,17.9597,46788.458555626,0
+SOCL.US,D,20141226,000000,18.0274,18.2526,18.0274,18.145,54005.82716261,0
+SOCL.US,D,20141229,000000,17.9766,18.0623,17.8799,17.9088,77488.36684607,0
+SOCL.US,D,20141230,000000,17.8401,17.8899,17.7325,17.8211,68752.661378356,0
+SOCL.US,D,20141231,000000,17.8401,17.8999,17.6637,17.6637,64802.777780317,0
+SOCL.US,D,20150102,000000,17.86,17.86,17.585,17.7813,38857.582012105,0
+SOCL.US,D,20150105,000000,17.5949,17.7942,17.4435,17.5461,67986.970020301,0
+SOCL.US,D,20150106,000000,17.6637,17.6637,17.282,17.5262,64156.506175354,0
+SOCL.US,D,20150107,000000,17.6836,17.7325,17.4674,17.4963,60738.492065872,0
+SOCL.US,D,20150108,000000,17.7125,17.8899,17.6737,17.8211,53787.058203166,0
+SOCL.US,D,20150109,000000,17.8401,17.86,17.6936,17.8012,89069.072313896,0
+SOCL.US,D,20150112,000000,17.7424,17.7424,17.5162,17.6149,49967.633158925,0
+SOCL.US,D,20150113,000000,17.7424,17.8311,17.4963,17.6248,62988.400355202,0
+SOCL.US,D,20150114,000000,17.4096,17.6049,17.3598,17.5262,44616.825398574,0
+SOCL.US,D,20150115,000000,17.6049,17.6438,17.1764,17.1934,64805.788362328,0
+SOCL.US,D,20150116,000000,17.0857,17.3259,17.0558,17.3209,85536.656088008,0
+SOCL.US,D,20150120,000000,17.3309,17.3508,17.1694,17.2621,126860.90829421,0
+SOCL.US,D,20150121,000000,17.3209,17.585,17.301,17.5461,141195.29277449,0
+SOCL.US,D,20150122,000000,17.6438,17.9387,17.5561,17.8999,63360.708997192,0
+SOCL.US,D,20150123,000000,17.8999,18.1241,17.8999,18.0364,128261.83245653,0
+SOCL.US,D,20150126,000000,18.134,18.1729,17.9587,17.9686,39121.50970171,0
+SOCL.US,D,20150127,000000,17.7713,17.8311,17.6537,17.7912,47351.437391626,0
+SOCL.US,D,20150128,000000,17.9866,17.9866,17.5461,17.575,71211.303353761,0
+SOCL.US,D,20150129,000000,17.5561,17.7325,17.3508,17.7225,67279.483247787,0
+SOCL.US,D,20150130,000000,17.6049,17.7115,17.4873,17.5262,80875.271608108,0
+SOCL.US,D,20150202,000000,17.6537,17.7026,17.4186,17.6248,330263.8571558,0
+SOCL.US,D,20150203,000000,17.7424,17.9686,17.6986,17.9587,93691.319227658,0
+SOCL.US,D,20150204,000000,17.9487,18.1241,17.9487,18.0553,249391.5961297,0
+SOCL.US,D,20150205,000000,18.2716,18.2815,18.1878,18.2516,117825.14815277,0
+SOCL.US,D,20150206,000000,18.2815,18.3702,18.144,18.1829,202897.17108379,0
+SOCL.US,D,20150209,000000,18.0364,18.1829,18.0364,18.0653,48619.895945468,0
+SOCL.US,D,20150210,000000,18.2128,18.2915,18.154,18.2417,45589.24338803,0
+SOCL.US,D,20150211,000000,18.2028,18.3891,18.1659,18.3503,145303.73369176,0
+SOCL.US,D,20150212,000000,18.2915,18.3702,18.2516,18.3204,83957.104059728,0
+SOCL.US,D,20150213,000000,18.154,18.2327,18.134,18.1928,39356.335098544,0
+SOCL.US,D,20150217,000000,18.1829,18.2716,18.154,18.1729,100820.377429,0
+SOCL.US,D,20150218,000000,18.2616,18.3413,18.2128,18.2417,58510.661377955,0
+SOCL.US,D,20150219,000000,18.2028,18.3503,18.2028,18.3104,69502.29629902,0
+SOCL.US,D,20150220,000000,18.3204,18.3702,18.2516,18.3702,42152.162259148,0
+SOCL.US,D,20150223,000000,18.3792,18.3792,18.2128,18.2417,30223.232805417,0
+SOCL.US,D,20150224,000000,18.1829,18.3204,18.1829,18.3014,120436.32628338,0
+SOCL.US,D,20150225,000000,18.2915,18.428,18.2716,18.3891,97704.425047921,0
+SOCL.US,D,20150226,000000,18.3792,18.5755,18.3792,18.4479,143021.71252765,0
+SOCL.US,D,20150227,000000,18.5257,18.5944,18.3403,18.3503,65052.656087206,0
+SOCL.US,D,20150302,000000,18.3303,18.4579,18.3014,18.4579,722793.57498424,0
+SOCL.US,D,20150303,000000,18.3792,18.4978,18.3702,18.3891,69881.629632368,0
+SOCL.US,D,20150304,000000,18.2327,18.439,18.1829,18.429,81613.867728066,0
+SOCL.US,D,20150305,000000,18.4479,18.5755,18.439,18.5257,39684.48853771,0
+SOCL.US,D,20150306,000000,18.439,18.5456,18.3303,18.3303,51824.15873219,0
+SOCL.US,D,20150309,000000,18.3403,18.3602,18.2516,18.3204,122931.09524291,0
+SOCL.US,D,20150310,000000,18.134,18.2417,17.9766,18.0852,649749.8307133,0
+SOCL.US,D,20150311,000000,18.0752,18.1729,18.0264,18.1241,82022.303354185,0
+SOCL.US,D,20150312,000000,18.2227,18.2227,18.144,18.1928,23463.472664059,0
+SOCL.US,D,20150313,000000,18.134,18.1928,18.0065,18.0453,40909.795416065,0
+SOCL.US,D,20150316,000000,18.0453,18.1729,18.0065,18.0952,37338.241624038,0
+SOCL.US,D,20150317,000000,18.0453,18.4878,17.9686,18.3403,2610118.405746,0
+SOCL.US,D,20150318,000000,18.5655,19.1046,18.5456,18.9482,381646.46385975,0
+SOCL.US,D,20150319,000000,18.987,19.1146,18.9282,19.0169,449592.28925924,0
+SOCL.US,D,20150320,000000,18.8694,18.987,18.7907,18.9093,481829.60142982,0
+SOCL.US,D,20150323,000000,18.8405,19.1046,18.7907,19.0558,211788.42328872,0
+SOCL.US,D,20150324,000000,19.0558,19.2611,19.0558,19.1435,201790.28043119,0
+SOCL.US,D,20150325,000000,19.1734,19.291,18.8306,18.8894,76717.657851331,0
+SOCL.US,D,20150326,000000,18.8306,18.8306,18.6632,18.7718,39582.128749347,0
+SOCL.US,D,20150327,000000,18.7808,18.9581,18.7808,18.9282,30094.781306294,0
+SOCL.US,D,20150330,000000,19.1146,19.1534,18.9093,19.007,102629.73721743,0
+SOCL.US,D,20150331,000000,18.9482,19.0558,18.8495,18.9482,20626.500882643,0
+SOCL.US,D,20150401,000000,19.0468,19.0468,18.7718,18.8405,55089.636686462,0
+SOCL.US,D,20150402,000000,18.7907,19.007,18.7907,18.9681,55292.349208516,0
+SOCL.US,D,20150406,000000,19.007,19.271,19.007,19.2421,420211.01588948,0
+SOCL.US,D,20150407,000000,19.1534,19.4285,19.1534,19.3009,65173.079367634,0
+SOCL.US,D,20150408,000000,19.3986,19.8101,19.3697,19.8002,124054.0423329,0
+SOCL.US,D,20150409,000000,19.8101,19.8888,19.6925,19.8599,31656.26984251,0
+SOCL.US,D,20150410,000000,19.8789,20.0164,19.8789,20.0164,43562.118167492,0
+SOCL.US,D,20150413,000000,20.0951,20.1928,19.9975,20.0064,112525.5202866,0
+SOCL.US,D,20150414,000000,20.0463,20.0662,19.7812,19.9676,61924.661378088,0
+SOCL.US,D,20150415,000000,19.9287,20.134,19.8719,20.0852,63676.820108316,0
+SOCL.US,D,20150416,000000,20.1828,20.3393,20.1439,20.2705,69147.047621758,0
+SOCL.US,D,20150417,000000,19.9875,19.9875,19.7314,19.8201,540897.22047975,0
+SOCL.US,D,20150420,000000,19.9377,19.9975,19.8689,19.9377,52061.994711035,0
+SOCL.US,D,20150421,000000,20.1439,20.2217,20.0852,20.1539,37744.670195483,0
+SOCL.US,D,20150422,000000,20.2316,20.4279,20.2316,20.3891,125955.72663633,0
+SOCL.US,D,20150423,000000,20.3104,20.4279,20.2416,20.3004,34583.559084248,0
+SOCL.US,D,20150424,000000,20.4867,20.6292,20.399,20.5455,121250.18695361,0
+SOCL.US,D,20150427,000000,20.6541,20.7907,20.5754,20.5854,73555.543212759,0
+SOCL.US,D,20150428,000000,20.6053,20.6053,19.9377,20.2416,171549.98766104,0
+SOCL.US,D,20150429,000000,20.1539,20.3492,20.1539,20.2705,97427.451502936,0
+SOCL.US,D,20150430,000000,20.0752,20.0752,19.7613,19.8002,94977.841273564,0
+SOCL.US,D,20150501,000000,19.6048,19.6248,19.3208,19.5261,263613.58554825,0
+SOCL.US,D,20150504,000000,19.5859,19.6048,19.5172,19.6048,36624.733687502,0
+SOCL.US,D,20150505,000000,19.6148,19.6148,19.2611,19.281,215460.32981444,0
+SOCL.US,D,20150506,000000,19.3497,19.3497,19.0707,19.1385,108521.44621237,0
+SOCL.US,D,20150507,000000,19.2122,19.5949,19.1435,19.5949,171881.15168222,0
+SOCL.US,D,20150508,000000,19.7025,19.85,19.7025,19.7812,29687.349207513,0
+SOCL.US,D,20150511,000000,19.9088,19.9775,19.8101,19.8101,19383.130512223,0
+SOCL.US,D,20150512,000000,19.6826,19.8002,19.6337,19.7314,27469.553792964,0
+SOCL.US,D,20150513,000000,19.8689,20.0064,19.8689,19.9088,94264.333337028,0
+SOCL.US,D,20150514,000000,20.0463,20.1928,19.9476,20.1439,29993.425045267,0
+SOCL.US,D,20150515,000000,20.2296,20.2296,20.0622,20.1928,56310.92945547,0
+SOCL.US,D,20150518,000000,20.1051,20.125,19.9676,20.0662,25093.201059184,0
+SOCL.US,D,20150519,000000,20.0951,20.1439,19.9187,19.9287,56612.991183877,0
+SOCL.US,D,20150520,000000,19.9975,19.9975,19.8201,19.9088,24485.063493023,0
+SOCL.US,D,20150521,000000,19.8689,20.1539,19.84,20.1539,42643.890654229,0
+SOCL.US,D,20150522,000000,20.2117,20.3393,20.1928,20.1928,57334.527339108,0
+SOCL.US,D,20150526,000000,20.0951,20.0951,19.856,19.8689,23392.222223139,0
+SOCL.US,D,20150527,000000,19.9576,19.9576,19.8002,19.8988,71819.440919922,0
+SOCL.US,D,20150528,000000,19.8002,19.9008,19.7314,19.85,24517.176367804,0
+SOCL.US,D,20150529,000000,19.9775,19.9775,19.7613,19.7912,72533.952383795,0
+SOCL.US,D,20150601,000000,19.9476,20.2705,19.9377,20.1439,88002.322754772,0
+SOCL.US,D,20150602,000000,20.1639,20.3891,20.1639,20.3393,38689.992946843,0
+SOCL.US,D,20150603,000000,20.408,20.6541,20.3393,20.5954,96815.299827428,0
+SOCL.US,D,20150604,000000,20.5455,20.5854,20.3592,20.418,88141.813054601,0
+SOCL.US,D,20150605,000000,20.3791,20.6641,20.3004,20.6641,70187.705470123,0
+SOCL.US,D,20150608,000000,20.5166,20.5854,20.1738,20.2416,36726.089948529,0
+SOCL.US,D,20150609,000000,20.2516,20.2516,19.9088,20.1639,32242.32980726,0
+SOCL.US,D,20150610,000000,20.2516,20.41,20.2416,20.3791,14820.091711339,0
+SOCL.US,D,20150611,000000,20.3791,20.4479,20.3203,20.3791,14658.523810098,0
+SOCL.US,D,20150612,000000,20.3004,20.4279,20.3004,20.4279,22749.964727523,0
+SOCL.US,D,20150615,000000,20.2615,20.2615,20.1439,20.1928,14690.636684879,0
+SOCL.US,D,20150616,000000,20.1439,20.2027,20.0752,20.125,30809.292770167,0
+SOCL.US,D,20150617,000000,20.2516,20.4279,20.1928,20.3004,20198.998237123,0
+SOCL.US,D,20150618,000000,20.3393,20.4379,20.2516,20.4279,26728.950618331,0
+SOCL.US,D,20150619,000000,20.418,20.418,20.2904,20.3104,10712.654321407,0
+SOCL.US,D,20150622,000000,20.5166,20.5166,20.3004,20.3393,89980.275135802,0
+SOCL.US,D,20150623,000000,20.3592,20.5366,20.3203,20.5266,44241.506174573,0
+SOCL.US,D,20150624,000000,20.5166,20.5366,20.418,20.4768,28769.121694249,0
+SOCL.US,D,20150625,000000,20.4479,20.4678,20.3393,20.3492,15914.940035897,0
+SOCL.US,D,20150626,000000,20.3393,20.3393,19.9875,20.0752,64679.343917879,0
+SOCL.US,D,20150629,000000,19.6626,19.8201,19.3398,19.3597,112729.23633599,0
+SOCL.US,D,20150630,000000,19.5859,19.7314,19.556,19.6437,94296.446211808,0
+SOCL.US,D,20150701,000000,19.8301,19.8301,19.5172,19.5361,10814.010582434,0
+SOCL.US,D,20150702,000000,19.556,19.566,19.3796,19.5172,31523.80423404,0
+SOCL.US,D,20150706,000000,19.1335,19.1534,18.8106,18.8794,147721.23104635,0
+SOCL.US,D,20150707,000000,18.722,18.722,18.0065,18.6532,65596.567903805,0
+SOCL.US,D,20150708,000000,18.1141,18.2716,18.0752,18.0852,113851.17989864,0
+SOCL.US,D,20150709,000000,18.6532,18.8595,18.6343,18.6442,98956.827164372,0
+SOCL.US,D,20150710,000000,19.0558,19.0558,18.6931,18.7808,31320.088184649,0
+SOCL.US,D,20150713,000000,18.9093,19.0946,18.9093,19.0657,53048.462083208,0
+SOCL.US,D,20150714,000000,19.1046,19.3896,19.0518,19.291,34451.093475777,0
+SOCL.US,D,20150715,000000,19.2222,19.2611,18.8894,18.8894,41165.694886975,0
+SOCL.US,D,20150716,000000,19.1235,19.3009,19.1046,19.281,106506.36331987,0
+SOCL.US,D,20150717,000000,19.6726,19.8002,19.6437,19.6726,51110.650795654,0
+SOCL.US,D,20150720,000000,19.7125,19.7912,19.5759,19.6726,36929.80599792,0
+SOCL.US,D,20150721,000000,19.7125,19.8689,19.6726,19.8002,43459.758379128,0
+SOCL.US,D,20150722,000000,19.7025,19.7314,19.5261,19.556,65698.927692169,0
+SOCL.US,D,20150723,000000,19.5859,19.7125,19.5072,19.556,11324.805996916,0
+SOCL.US,D,20150724,000000,19.7812,19.7812,19.3986,19.4384,27035.026456086,0
+SOCL.US,D,20150727,000000,19.0369,19.0369,18.8106,18.8495,71004.57672236,0
+SOCL.US,D,20150728,000000,19.0269,19.2421,18.8106,19.2322,69575.553794614,0
+SOCL.US,D,20150729,000000,18.9681,19.0757,18.7618,19.0757,22953.680776914,0
+SOCL.US,D,20150730,000000,18.9183,18.9482,18.7419,18.8306,124868.90653047,0
+SOCL.US,D,20150731,000000,18.8694,18.8694,18.6532,18.6532,49580.271606881,0
+SOCL.US,D,20150803,000000,18.5655,18.5655,18.3104,18.4091,32153.015874276,0
+SOCL.US,D,20150804,000000,18.4091,18.5655,18.3503,18.4778,34991.994710366,0
+SOCL.US,D,20150805,000000,18.6632,18.8007,18.5844,18.6243,42440.174604838,0
+SOCL.US,D,20150806,000000,18.5555,18.6044,18.3204,18.3602,59741.989420331,0
+SOCL.US,D,20150807,000000,18.3792,18.4978,18.2915,18.4091,11528.522046307,0
+SOCL.US,D,20150810,000000,18.5077,18.7808,18.5077,18.722,63148.964729106,0
+SOCL.US,D,20150811,000000,18.5456,18.6731,18.2895,18.4479,32830.396826683,0
+SOCL.US,D,20150812,000000,18.1141,18.2915,17.86,18.2417,164044.60670837,0
+SOCL.US,D,20150813,000000,18.3891,18.3891,18.2128,18.2417,47438.744269937,0
+SOCL.US,D,20150814,000000,18.3204,18.419,18.2915,18.3702,22646.601411822,0
+SOCL.US,D,20150817,000000,18.2128,18.3702,18.1639,18.3104,18873.338625078,0
+SOCL.US,D,20150818,000000,18.1241,18.1829,18.0164,18.1041,57639.599649525,0
+SOCL.US,D,20150819,000000,17.9965,18.144,17.85,17.9965,79063.904765003,0
+SOCL.US,D,20150820,000000,17.7623,17.8311,17.3209,17.4375,72840.02822155,0
+SOCL.US,D,20150821,000000,16.9672,17.2232,16.8207,16.8207,155169.41094083,0
+SOCL.US,D,20150824,000000,15.301,16.4679,14.8994,16.0065,171851.04586211,0
+SOCL.US,D,20150825,000000,16.6642,16.9183,16.2726,16.2726,99671.338628245,0
+SOCL.US,D,20150826,000000,16.6244,16.8306,16.2228,16.7718,53966.689596471,0
+SOCL.US,D,20150827,000000,17.1246,17.3897,17.017,17.282,31625.160495067,0
+SOCL.US,D,20150828,000000,17.2322,17.4574,17.2322,17.4475,37541.957673429,0
+SOCL.US,D,20150831,000000,17.3309,17.4096,17.1635,17.2721,62639.172841961,0
+SOCL.US,D,20150901,000000,16.7429,16.9482,16.5656,16.7718,27443.462082204,0
+SOCL.US,D,20150902,000000,17.0459,17.0459,16.733,16.9482,42236.458555447,0
+SOCL.US,D,20150903,000000,17.0359,17.1047,16.9084,16.9771,30198.144621995,0
+SOCL.US,D,20150904,000000,16.713,16.8117,16.6543,16.713,63862.472665642,0
+SOCL.US,D,20150908,000000,17.1445,17.1545,17.017,17.0558,72635.308644822,0
+SOCL.US,D,20150909,000000,17.2322,17.3797,17.1635,17.1635,25300.931217923,0
+SOCL.US,D,20150910,000000,17.0658,17.3408,17.0459,17.3109,43010.178132197,0
+SOCL.US,D,20150911,000000,17.2133,17.3408,17.1545,17.3209,14894.35273427,0
+SOCL.US,D,20150914,000000,17.2721,17.292,17.1834,17.282,14384.560847125,0
+SOCL.US,D,20150915,000000,17.2422,17.5561,17.2422,17.4674,23769.548501813,0
+SOCL.US,D,20150916,000000,17.4873,17.86,17.4873,17.8211,9895.7830691709,0
+SOCL.US,D,20150917,000000,17.7424,18.0264,17.6248,17.8211,18798.074074811,0
+SOCL.US,D,20150918,000000,17.5461,17.7912,17.5461,17.6438,17240.599647942,0
+SOCL.US,D,20150921,000000,17.7524,17.86,17.6438,17.7026,14894.35273427,0
+SOCL.US,D,20150922,000000,17.4186,17.4774,17.2322,17.3109,11732.238095698,0
+SOCL.US,D,20150923,000000,17.301,17.3209,17.1824,17.2133,14519.033510269,0
+SOCL.US,D,20150924,000000,17.1635,17.1834,16.9034,17.1834,44876.738978831,0
+SOCL.US,D,20150925,000000,17.3109,17.3109,16.9871,16.9871,26728.950618331,0
+SOCL.US,D,20150928,000000,16.9771,17.0558,16.6154,16.6343,54715.320989799,0
+SOCL.US,D,20150929,000000,16.723,16.8695,16.6343,16.6742,14690.636684879,0
+SOCL.US,D,20150930,000000,16.9572,17.1445,16.9572,17.1445,62435.45679257,0
+SOCL.US,D,20151001,000000,17.1834,17.1834,16.8795,16.9871,22035.45326365,0
+SOCL.US,D,20151002,000000,16.8506,17.565,16.8506,17.565,30503.216932412,0
+SOCL.US,D,20151005,000000,17.7524,18.1141,17.7524,18.1041,130710.43915856,0
+SOCL.US,D,20151006,000000,17.9487,18.0952,17.87,17.9686,11936.957672426,0
+SOCL.US,D,20151007,000000,18.134,18.1729,17.9088,18.134,21831.737214259,0
+SOCL.US,D,20151008,000000,18.1141,18.3014,17.9686,18.1729,19383.130512223,0
+SOCL.US,D,20151009,000000,18.2227,18.3014,18.2028,18.3014,15098.06878366,0
+SOCL.US,D,20151012,000000,18.4091,18.4091,18.1141,18.1241,29525.781306272,0
+SOCL.US,D,20151013,000000,18.154,18.429,18.134,18.2128,26321.51851955,0
+SOCL.US,D,20151014,000000,18.1829,18.3014,18.0453,18.0453,25402.28747895,0
+SOCL.US,D,20151015,000000,18.2616,18.439,18.1639,18.439,33767.691359348,0
+SOCL.US,D,20151016,000000,18.5356,18.8106,18.5356,18.8007,24688.779542414,0
+SOCL.US,D,20151019,000000,18.6931,18.8495,18.6243,18.7618,32781.223987175,0
+SOCL.US,D,20151020,000000,18.6632,18.7718,18.5356,18.6383,23530.708995631,0
+SOCL.US,D,20151021,000000,18.6632,18.6632,18.3792,18.4679,44990.137567901,0
+SOCL.US,D,20151022,000000,18.6532,18.8206,18.6143,18.6931,64169.552030734,0
+SOCL.US,D,20151023,000000,18.8306,18.8306,18.6243,18.6442,37134.525574648,0
+SOCL.US,D,20151026,000000,18.6931,18.8694,18.6931,18.8206,51110.650795654,0
+SOCL.US,D,20151027,000000,18.8405,18.8694,18.722,18.7618,11834.597884062,0
+SOCL.US,D,20151028,000000,18.8206,19.0558,18.6731,19.0269,45499.929455046,0
+SOCL.US,D,20151029,000000,18.8405,18.8694,18.7319,18.7618,69371.837745223,0
+SOCL.US,D,20151030,000000,18.9282,18.9781,18.9093,18.9093,25300.931217923,0
+SOCL.US,D,20151102,000000,19.0169,19.1893,18.9482,19.1813,22307.40917195,0
+SOCL.US,D,20151103,000000,19.1534,19.4085,19.1534,19.3497,99875.054677636,0
+SOCL.US,D,20151104,000000,19.2521,19.3009,19.1734,19.2611,21842.776014965,0
+SOCL.US,D,20151105,000000,19.3796,19.5361,19.3109,19.3208,21628.021164869,0
+SOCL.US,D,20151106,000000,19.3208,19.3896,19.2611,19.3896,6527.9453265345,0
+SOCL.US,D,20151109,000000,19.281,19.3109,19.007,19.1534,50434.273370583,0
+SOCL.US,D,20151110,000000,19.1046,19.2222,19.007,19.1634,18566.259259987,0
+SOCL.US,D,20151111,000000,19.291,19.3896,19.2222,19.2322,12343.38624387,0
+SOCL.US,D,20151112,000000,19.291,19.4085,19.1833,19.1923,37848.033511184,0
+SOCL.US,D,20151113,000000,19.0847,19.0946,18.7808,18.8495,35093.350971393,0
+SOCL.US,D,20151116,000000,18.8106,19.0946,18.8106,19.0757,27544.818343231,0
+SOCL.US,D,20151117,000000,19.0468,19.2122,19.0468,19.1046,16424.731923042,0
+SOCL.US,D,20151118,000000,19.1335,19.566,19.1335,19.5461,69676.910055641,0
+SOCL.US,D,20151119,000000,19.556,19.7224,19.556,19.6826,32237.312170576,0
+SOCL.US,D,20151120,000000,19.7713,20.0064,19.6726,19.9476,24688.779542414,0
+SOCL.US,D,20151123,000000,19.9875,20.0363,19.7713,19.84,350839.17814426,0
+SOCL.US,D,20151124,000000,19.6626,20.0064,19.6626,19.8988,1307558.9894692,0
+SOCL.US,D,20151125,000000,20.0264,20.0463,19.8789,19.9975,22443.888889768,0
+SOCL.US,D,20151127,000000,19.9576,19.9576,19.7314,19.8002,10814.010582434,0
+SOCL.US,D,20151130,000000,19.7812,19.9187,19.7224,19.8789,12242.029982843,0
+SOCL.US,D,20151201,000000,19.8789,20.115,19.8789,20.0363,76746.760144101,0
+SOCL.US,D,20151202,000000,20.0463,20.2306,19.9676,20.0563,48768.417991329,0
+SOCL.US,D,20151203,000000,20.115,20.1738,19.7224,19.7713,40623.790125049,0
+SOCL.US,D,20151204,000000,19.7613,19.9287,19.4584,19.8988,29482.629630785,0
+SOCL.US,D,20151207,000000,19.8789,19.8789,19.6537,19.7025,24075.624339568,0
+SOCL.US,D,20151208,000000,19.3986,19.7852,19.3597,19.7513,13611.844797712,0
+SOCL.US,D,20151209,000000,19.7912,19.7912,19.3497,19.4584,398275.91535952,0
+SOCL.US,D,20151210,000000,19.5261,19.6925,19.5072,19.6048,139866.62258044,0
+SOCL.US,D,20151211,000000,19.3697,19.3896,19.0847,19.0847,20811.149912632,0
+SOCL.US,D,20151214,000000,19.1833,19.291,18.9482,19.271,52369.074076126,0
+SOCL.US,D,20151215,000000,19.3497,19.5172,19.3109,19.3109,31216.724868948,0
+SOCL.US,D,20151216,000000,19.5361,19.7414,19.4673,19.7125,51824.15873219,0
+SOCL.US,D,20151217,000000,19.9088,19.9975,19.6537,19.6537,27647.178131595,0
+SOCL.US,D,20151218,000000,19.5172,19.6626,19.3597,19.4185,44479.342153419,0
+SOCL.US,D,20151221,000000,19.5172,19.5172,19.3109,19.3896,38969.977073838,0
+SOCL.US,D,20151222,000000,19.4285,19.566,19.3796,19.556,45628.380954169,0
+SOCL.US,D,20151223,000000,19.6537,19.7125,19.6248,19.6826,26321.51851955,0
+SOCL.US,D,20151224,000000,19.6148,19.6816,19.5172,19.5461,34704.985892013,0
+SOCL.US,D,20151228,000000,19.5072,19.5361,19.3497,19.5261,21577.844798024,0
+SOCL.US,D,20151229,000000,19.6736,19.7463,19.6158,19.7324,64060.167551011,0
+SOCL.US,D,20151230,000000,19.6736,19.6935,19.5271,19.5271,15366.010582613,0
+SOCL.US,D,20151231,000000,19.5371,19.5849,19.4584,19.4783,12727.737213903,0
+SOCL.US,D,20160104,000000,19.1056,19.3507,18.6363,18.9193,46869.744269914,0
+SOCL.US,D,20160105,000000,19.1445,19.1744,19.0568,19.1056,13156.243386759,0
+SOCL.US,D,20160106,000000,18.8116,18.995,18.7299,18.8904,81168.301590483,0
+SOCL.US,D,20160107,000000,18.4689,18.6253,18.135,18.2038,97097.291009096,0
+SOCL.US,D,20160108,000000,18.2925,18.3443,17.9009,17.9009,28099.768960537,0
+SOCL.US,D,20160111,000000,17.9686,18.0962,17.4684,17.6547,31839.915345163,0
+SOCL.US,D,20160112,000000,17.7534,17.9098,17.5072,17.7434,23208.576720486,0
+SOCL.US,D,20160113,000000,17.861,17.8909,17.292,17.3747,89506.610232785,0
+SOCL.US,D,20160114,000000,17.4006,17.7823,17.0668,17.6547,57497.098767686,0
+SOCL.US,D,20160115,000000,17.1455,17.2382,16.7728,17.1057,42672.992946999,0
+SOCL.US,D,20160119,000000,17.283,17.4006,16.9094,17.0957,439566.04763627,0
+SOCL.US,D,20160120,000000,16.6941,16.8994,16.2238,16.734,903532.86246927,0
+SOCL.US,D,20160121,000000,16.5765,17.0768,16.5426,16.8217,89817.703707224,0
+SOCL.US,D,20160122,000000,17.3119,17.4684,17.2492,17.3707,13711.194004065,0
+SOCL.US,D,20160125,000000,17.3518,17.4385,17.1943,17.302,17257.659612669,0
+SOCL.US,D,20160126,000000,17.3518,17.4285,17.2571,17.4006,18259.179894896,0
+SOCL.US,D,20160127,000000,17.3608,17.576,17.1256,17.2631,10067.386243781,0
+SOCL.US,D,20160128,000000,17.6348,17.7673,17.4026,17.5272,8366.4074077353,0
+SOCL.US,D,20160129,000000,17.586,17.9397,17.586,17.9397,18754.922399324,0
+SOCL.US,D,20160201,000000,17.9686,18.2526,17.9686,18.2038,109823.02116833,0
+SOCL.US,D,20160202,000000,18.2038,18.2038,17.6667,17.7534,133477.1640264,0
+SOCL.US,D,20160203,000000,17.871,17.9048,17.2043,17.4783,18919.500882576,0
+SOCL.US,D,20160204,000000,17.4783,17.6946,17.3707,17.566,19131.245150662,0
+SOCL.US,D,20160205,000000,16.9392,16.998,16.1949,16.2537,52800.590830993,0
+SOCL.US,D,20160208,000000,15.9587,16.0275,15.6847,15.8511,135641.77249209,0
+SOCL.US,D,20160209,000000,15.5183,15.9607,15.4983,15.6159,30515.259260455,0
+SOCL.US,D,20160210,000000,15.7046,15.9198,15.6747,15.7245,23061.058201962,0
+SOCL.US,D,20160211,000000,15.3708,15.5571,15.2432,15.4884,46422.171077657,0
+SOCL.US,D,20160212,000000,15.5472,15.6657,15.4106,15.5671,72375.395064565,0
+SOCL.US,D,20160216,000000,15.9099,16.2238,15.9099,16.2048,11191.336861109,0
+SOCL.US,D,20160217,000000,16.2925,16.5476,16.1949,16.5078,12200.88536203,0
+SOCL.US,D,20160218,000000,16.6752,16.6941,16.449,16.5177,70053.232806978,0
+SOCL.US,D,20160219,000000,16.4689,16.7718,16.4689,16.6652,19308.869489293,0
+SOCL.US,D,20160222,000000,16.9582,17.1894,16.9193,17.1156,8693.5573195647,0
+SOCL.US,D,20160223,000000,17.0469,17.0469,16.8316,16.8416,9805.4656088499,0
+SOCL.US,D,20160224,000000,16.6553,16.998,16.2547,16.9881,16244.0970024,0
+SOCL.US,D,20160225,000000,16.9492,16.9492,16.7439,16.8894,7751.2451502156,0
+SOCL.US,D,20160226,000000,17.0668,17.0668,16.9094,16.9094,32639.726632673,0
+SOCL.US,D,20160229,000000,16.998,17.1943,16.9881,17.008,12403.597884084,0
+SOCL.US,D,20160301,000000,17.1844,17.2731,17.1714,17.2631,8524.9647269655,0
+SOCL.US,D,20160302,000000,17.3119,17.4684,17.3119,17.4684,25217.63844896,0
+SOCL.US,D,20160303,000000,17.3518,17.4734,17.3518,17.4285,110300.70018069,0
+SOCL.US,D,20160304,000000,17.5471,17.8221,17.5371,17.586,19229.590829678,0
+SOCL.US,D,20160307,000000,17.5172,17.7155,17.4196,17.5072,20938.597884418,0
+SOCL.US,D,20160308,000000,17.3319,17.3737,17.2432,17.2731,14251.091711317,0
+SOCL.US,D,20160309,000000,17.2143,17.295,17.1555,17.2143,14187.869489092,0
+SOCL.US,D,20160310,000000,17.3907,17.3907,16.9681,17.1057,12761.857143357,0
+SOCL.US,D,20160311,000000,17.3807,17.5571,17.3807,17.5371,9287.6455030095,0
+SOCL.US,D,20160314,000000,17.5959,17.7823,17.5959,17.7534,14705.689594933,0
+SOCL.US,D,20160315,000000,17.566,17.566,17.3807,17.4196,23393.225750476,0
+SOCL.US,D,20160316,000000,17.3807,17.7135,17.3807,17.6747,12621.363316191,0
+SOCL.US,D,20160317,000000,17.7036,17.9138,17.7036,17.9009,39013.128749324,0
+SOCL.US,D,20160318,000000,17.9876,18.0274,17.9308,17.9397,20858.315697466,0
+SOCL.US,D,20160321,000000,17.9098,18.0463,17.9098,17.9686,8560.088183757,0
+SOCL.US,D,20160322,000000,17.871,18.0772,17.871,18.0663,7531.4726634345,0
+SOCL.US,D,20160323,000000,18.0862,18.0862,17.7922,17.7922,10175.767196166,0
+SOCL.US,D,20160324,000000,17.576,17.861,17.576,17.861,56538.730160946,0
+SOCL.US,D,20160328,000000,17.8221,17.8909,17.6368,17.7036,8722.6596123348,0
+SOCL.US,D,20160329,000000,17.6159,17.9298,17.6159,17.9098,15890.855379811,0
+SOCL.US,D,20160330,000000,18.0463,18.155,18.0463,18.0663,8220.8959438848,0
+SOCL.US,D,20160331,000000,18.0274,18.1191,17.8321,18.0563,8048.289241938,0
+SOCL.US,D,20160401,000000,17.8321,17.9876,17.8022,17.9876,8542.0246916928,0
+SOCL.US,D,20160404,000000,17.9597,18.0563,17.9597,17.9975,6256.9929455715,0
+SOCL.US,D,20160405,000000,17.7723,17.8221,17.7334,17.8122,13220.469136321,0
+SOCL.US,D,20160406,000000,17.7922,18.0962,17.7922,18.0962,8620.299823971,0
+SOCL.US,D,20160407,000000,17.9776,18.0962,17.8809,17.9686,12984.640212149,0
+SOCL.US,D,20160408,000000,18.135,18.135,17.8022,17.8809,197687.86067794,0
+SOCL.US,D,20160411,000000,17.9686,18.0862,17.8809,17.9098,6492.821869743,0
+SOCL.US,D,20160412,000000,17.9686,18.145,17.9009,18.1151,10154.693122091,0
+SOCL.US,D,20160413,000000,18.2925,18.5466,18.2925,18.4689,24164.938272552,0
+SOCL.US,D,20160414,000000,18.4788,18.5466,18.4061,18.4489,17531.622575643,0
+SOCL.US,D,20160415,000000,18.44,18.44,18.2945,18.3313,5251.4585539977,0
+SOCL.US,D,20160418,000000,18.2138,18.4987,18.2138,18.4987,5825.4761907045,0
+SOCL.US,D,20160419,000000,18.43,18.5267,18.3513,18.4888,14633.435626676,0
+SOCL.US,D,20160420,000000,18.4101,18.6253,18.4101,18.5854,4075.3245151509,0
+SOCL.US,D,20160421,000000,18.5466,18.6253,18.4898,18.5765,23223.62963054,0
+SOCL.US,D,20160422,000000,18.42,18.5466,18.2925,18.3712,9972.0511467753,0
+SOCL.US,D,20160425,000000,18.2925,18.3513,18.2427,18.2925,12994.675485518,0
+SOCL.US,D,20160426,000000,18.3024,18.3901,18.3024,18.3802,45261.089948864,0
+SOCL.US,D,20160427,000000,18.2138,18.2337,18.0015,18.1739,19661.107584545,0
+SOCL.US,D,20160428,000000,18.4101,18.5954,18.2825,18.3024,25310.966491292,0
+SOCL.US,D,20160429,000000,18.3612,18.4788,18.1739,18.2626,21244.673722173,0
+SOCL.US,D,20160502,000000,18.3612,18.3622,18.2237,18.3612,9975.061728786,0
+SOCL.US,D,20160503,000000,18.1938,18.1938,18.0463,18.0463,5012.6190478155,0
+SOCL.US,D,20160504,000000,17.9776,18.135,17.8909,18.0762,9726.1869492348,0
+SOCL.US,D,20160505,000000,18.2626,18.3612,18.1151,18.13,3798.3509701665,0
+SOCL.US,D,20160506,000000,18.0364,18.2646,18.0364,18.2646,8216.8818345372,0
+SOCL.US,D,20160509,000000,18.2427,18.3513,18.0962,18.1051,14219.982363873,0
+SOCL.US,D,20160510,000000,18.135,18.4689,18.135,18.4589,42387.991183319,0
+SOCL.US,D,20160511,000000,18.5167,18.5655,18.42,18.42,5397.9735451851,0
+SOCL.US,D,20160512,000000,18.5466,18.5466,18.2237,18.3114,22262.25044179,0
+SOCL.US,D,20160513,000000,18.3712,18.5227,18.3712,18.44,13414.149912342,0
+SOCL.US,D,20160516,000000,18.4987,18.6741,18.4987,18.6253,27510.698413777,0
+SOCL.US,D,20160517,000000,18.6841,18.8505,18.6741,18.713,13477.372134567,0
+SOCL.US,D,20160518,000000,18.6054,18.698,18.5087,18.5296,12659.497354994,0
+SOCL.US,D,20160519,000000,18.419,18.425,18.3612,18.3802,9934.92063531,0
+SOCL.US,D,20160520,000000,18.5177,18.6542,18.5177,18.5765,6107.4673723734,0
+SOCL.US,D,20160523,000000,18.6452,18.6642,18.5267,18.5565,9852.6313936842,0
+SOCL.US,D,20160524,000000,18.6452,18.8216,18.6452,18.8017,15310.816579083,0
+SOCL.US,D,20160525,000000,18.8316,18.9791,18.8017,18.9193,11128.114638884,0
+SOCL.US,D,20160526,000000,18.988,18.998,18.9173,18.9591,7783.3580249964,0
+SOCL.US,D,20160527,000000,19.0279,19.282,19.0279,19.2531,19627.991182427,0
+SOCL.US,D,20160531,000000,19.3906,19.5949,19.3906,19.5471,26739.989419037,0
+SOCL.US,D,20160601,000000,19.4584,19.5271,19.2939,19.4883,21154.356261852,0
+SOCL.US,D,20160602,000000,19.4683,19.5471,19.3906,19.5182,10206.87654361,0
+SOCL.US,D,20160603,000000,19.4584,19.567,19.3806,19.567,10973.571429002,0
+SOCL.US,D,20160606,000000,19.6258,19.7822,19.6238,19.7035,14331.373898269,0
+SOCL.US,D,20160607,000000,19.7523,19.7742,19.5182,19.6736,13478.375661904,0
+SOCL.US,D,20160608,000000,19.7523,19.8191,19.7035,19.7523,9748.2645506466,0
+SOCL.US,D,20160609,000000,19.7035,19.7424,19.6158,19.6935,18498.019401078,0
+SOCL.US,D,20160610,000000,19.3119,19.3189,19.0857,19.1056,10447.723104466,0
+SOCL.US,D,20160613,000000,20.0174,20.1549,19.851,19.8609,38516.382717559,0
+SOCL.US,D,20160614,000000,19.8898,19.9387,19.7135,19.8998,19796.583775026,0
+SOCL.US,D,20160615,000000,20.0961,20.2914,20.0373,20.116,110351.88007487,0
+SOCL.US,D,20160616,000000,19.9486,20.0423,19.7723,20.0274,7370.9082895305,0
+SOCL.US,D,20160617,000000,20.0074,20.0074,19.8978,19.9297,4356.3121694829,0
+SOCL.US,D,20160620,000000,20.2815,20.3701,20.2127,20.2127,12697.631393796,0
+SOCL.US,D,20160621,000000,20.2715,20.2914,20.2127,20.2675,28285.421517863,0
+SOCL.US,D,20160622,000000,20.3014,20.3353,20.1748,20.2326,4218.8289243276,0
+SOCL.US,D,20160623,000000,20.4,20.6352,20.4,20.6352,18314.373898425,0
+SOCL.US,D,20160624,000000,19.8012,20.1738,19.8012,19.9686,20837.241623392,0
+SOCL.US,D,20160627,000000,19.7523,19.7523,19.3119,19.3996,34990.991183029,0
+SOCL.US,D,20160628,000000,19.7922,19.9785,19.7135,19.9297,44170.255733653,0
+SOCL.US,D,20160629,000000,20.1449,20.3353,20.137,20.2625,41980.559084538,0
+SOCL.US,D,20160630,000000,20.3014,20.5306,20.3014,20.5176,12582.225750052,0
+SOCL.US,D,20160701,000000,20.6153,20.7488,20.5665,20.6063,19007.811288223,0
+SOCL.US,D,20160705,000000,20.5176,20.5465,20.4459,20.5435,20601.41269922,0
+SOCL.US,D,20160706,000000,20.419,20.5376,20.3114,20.5266,9170.2328045922,0
+SOCL.US,D,20160707,000000,20.6153,20.7817,20.6153,20.7468,21233.634921467,0
+SOCL.US,D,20160708,000000,20.8794,21.0268,20.8116,21.0268,39709.576721133,0
+SOCL.US,D,20160711,000000,21.0856,21.2042,21.0667,21.1584,13141.190476706,0
+SOCL.US,D,20160712,000000,21.1843,21.3995,21.1843,21.2829,86121.712525421,0
+SOCL.US,D,20160713,000000,21.3507,21.3507,21.0169,21.0468,18411.716050104,0
+SOCL.US,D,20160714,000000,21.2142,21.2142,21.1155,21.1643,75458.231043522,0
+SOCL.US,D,20160715,000000,21.0856,21.1614,20.9979,20.9979,33362.266315241,0
+SOCL.US,D,20160718,000000,21.0667,21.2909,21.0667,21.2331,31205.686068242,0
+SOCL.US,D,20160719,000000,21.2431,21.3198,21.1265,21.2231,22161.8977081,0
+SOCL.US,D,20160720,000000,21.273,21.3796,21.2331,21.2331,13743.306878846,0
+SOCL.US,D,20160721,000000,21.3208,21.3308,21.1643,21.1643,26445.955909326,0
+SOCL.US,D,20160722,000000,21.1494,21.3009,21.1494,21.2789,6201.798942042,0
+SOCL.US,D,20160725,000000,21.3108,21.3786,21.2231,21.3308,19975.211640994,0
+SOCL.US,D,20160726,000000,21.4284,21.549,21.4234,21.4882,17945.075838446,0
+SOCL.US,D,20160727,000000,21.3796,21.3796,21.1753,21.3208,35605.149913212,0
+SOCL.US,D,20160728,000000,21.4683,21.6148,21.4394,21.6148,56604.962965181,0
+SOCL.US,D,20160729,000000,21.5659,21.6347,21.5121,21.6247,26390.761905796,0
+SOCL.US,D,20160801,000000,21.7722,21.7722,21.4972,21.6546,43766.83774422,0
+SOCL.US,D,20160802,000000,21.6845,21.6845,21.3896,21.4882,16259.149912454,0
+SOCL.US,D,20160803,000000,21.4782,21.7583,21.4284,21.7134,41050.289243231,0
+SOCL.US,D,20160804,000000,21.7722,21.9874,21.6745,21.9675,71064.788362573,0
+SOCL.US,D,20160805,000000,21.9675,22.11,21.7722,22.0761,32556.43386371,0
+SOCL.US,D,20160808,000000,22.125,22.1469,21.9775,22.0811,13913.906526118,0
+SOCL.US,D,20160809,000000,22.2326,22.5465,22.2136,22.5465,49386.59083086,0
+SOCL.US,D,20160810,000000,22.7527,22.8165,22.5853,22.7916,42753.275133951,0
+SOCL.US,D,20160811,000000,22.9002,23.0856,22.8604,23.0756,38538.460318971,0
+SOCL.US,D,20160812,000000,23.3407,23.3407,22.8703,22.9979,47406.631395156,0
+SOCL.US,D,20160815,000000,23.2719,23.525,23.2669,23.4393,239739.6702034,0
+SOCL.US,D,20160816,000000,23.4393,23.4493,23.2231,23.243,1052668.0635333,0
+SOCL.US,D,20160817,000000,23.3606,23.3606,22.9869,23.1743,144722.6913637,0
+SOCL.US,D,20160818,000000,23.1743,23.1743,22.9481,23.0557,39772.798943358,0
+SOCL.US,D,20160819,000000,22.9291,23.0367,22.9291,23.0258,29826.839507342,0
+SOCL.US,D,20160822,000000,23.0268,23.0417,22.8604,22.96,14398.610229841,0
+SOCL.US,D,20160823,000000,23.0457,23.1743,23.0457,23.1055,64151.488538669,0
+SOCL.US,D,20160824,000000,23.1244,23.1244,22.8115,22.8115,27437.440918183,0
+SOCL.US,D,20160825,000000,22.8016,22.8803,22.7228,22.8414,73697.040567262,0
+SOCL.US,D,20160826,000000,22.8903,23.0656,22.8534,22.9869,15182.36507996,0
+SOCL.US,D,20160829,000000,23.1344,23.1832,23.0557,23.1643,35123.4567915,0
+SOCL.US,D,20160830,000000,23.1832,23.2958,23.0856,23.1324,22743.943563502,0
+SOCL.US,D,20160831,000000,23.1244,23.2819,23.0955,23.25,44172.262788327,0
+SOCL.US,D,20160901,000000,23.3118,23.4682,23.3118,23.4443,19290.805997229,0
+SOCL.US,D,20160902,000000,23.526,23.6934,23.526,23.5858,24109.744269022,0
+SOCL.US,D,20160906,000000,23.9286,24.1737,23.9286,24.1339,210448.71429396,0
+SOCL.US,D,20160907,000000,24.3601,24.3601,23.9724,24.0561,890951.64024656,0
+SOCL.US,D,20160908,000000,24.085,24.1837,23.9685,24.0173,91882.962966564,0
+SOCL.US,D,20160909,000000,23.821,23.821,23.3118,23.3995,68078.291007959,0
+SOCL.US,D,20160912,000000,23.233,23.7233,23.0557,23.7034,31480.652558553,0
+SOCL.US,D,20160913,000000,23.526,23.5559,23.2719,23.3935,45149.698414468,0
+SOCL.US,D,20160914,000000,23.4094,23.6356,23.4094,23.5071,16834.171076497,0
+SOCL.US,D,20160915,000000,23.6147,23.8598,23.5659,23.811,27456.507937584,0
+SOCL.US,D,20160916,000000,23.9386,23.9784,23.8309,23.8309,65204.188715078,0
+SOCL.US,D,20160919,000000,24.0651,24.0751,23.7134,23.801,72454.67372418,0
+SOCL.US,D,20160920,000000,23.9286,23.9784,23.7871,23.801,28354.664904109,0
+SOCL.US,D,20160921,000000,23.9386,24.2126,23.9386,24.1837,86404.707234427,0
+SOCL.US,D,20160922,000000,24.3312,24.4587,24.3112,24.38,97017.008822144,0
+SOCL.US,D,20160923,000000,24.5464,24.8304,24.5464,24.6829,220442.84304215,0
+SOCL.US,D,20160926,000000,24.5863,24.6241,24.37,24.6142,36376.862435288,0
+SOCL.US,D,20160927,000000,24.6142,24.9779,24.6142,24.9679,119443.83774719,0
+SOCL.US,D,20160928,000000,25.0078,25.0188,24.6929,24.9779,65160.033512254,0
+SOCL.US,D,20160929,000000,24.9091,24.9191,24.668,24.7228,48003.730160611,0
+SOCL.US,D,20160930,000000,24.7128,24.8015,24.5663,24.7517,66154.529103122,0
+SOCL.US,D,20161003,000000,25.1732,25.1732,24.7816,24.9679,36084.83598025,0
+SOCL.US,D,20161004,000000,25.1543,25.1543,24.941,25.0078,29787.701941203,0
+SOCL.US,D,20161005,000000,25.232,25.3008,25.1304,25.222,71421.040567173,0
+SOCL.US,D,20161006,000000,24.6142,24.6142,24.38,24.4488,110016.70194435,0
+SOCL.US,D,20161007,000000,24.4677,24.5076,24.2026,24.3013,27265.837743573,0
+SOCL.US,D,20161010,000000,24.1837,24.4089,24.1837,24.3312,55705.802471319,0
+SOCL.US,D,20161011,000000,24.3501,24.3501,23.8389,23.9585,74762.78659905,0
+SOCL.US,D,20161012,000000,23.9585,23.9784,23.8499,23.8798,26426.888889925,0
+SOCL.US,D,20161013,000000,23.7423,23.7911,23.3765,23.7911,88054.50617629,0
+SOCL.US,D,20161014,000000,23.7423,23.8369,23.3805,23.3995,49735.818344101,0
+SOCL.US,D,20161017,000000,23.4194,23.4842,23.3656,23.3706,143782.38624902,0
+SOCL.US,D,20161018,000000,23.6536,23.7472,23.5858,23.6247,72062.294535452,0
+SOCL.US,D,20161019,000000,23.7223,23.7522,23.6635,23.7423,54769.511465991,0
+SOCL.US,D,20161020,000000,23.7223,23.7721,23.5758,23.6346,30646.721341589,0
+SOCL.US,D,20161021,000000,23.5659,23.7323,23.4782,23.6934,44112.051148113,0
+SOCL.US,D,20161024,000000,23.8529,24.0063,23.801,23.8598,46027.784834255,0
+SOCL.US,D,20161025,000000,23.9485,23.9485,23.7223,23.7223,41095.447973392,0
+SOCL.US,D,20161026,000000,23.7134,23.7134,23.4981,23.5071,28588.486773607,0
+SOCL.US,D,20161027,000000,23.6247,23.6356,23.252,23.2719,43263.067021096,0
+SOCL.US,D,20161028,000000,23.2918,23.4483,23.1832,23.2619,35662.350971415,0
+SOCL.US,D,20161031,000000,23.3118,23.3118,23.0367,23.0367,79596.777780897,0
+SOCL.US,D,20161101,000000,23.0367,23.0567,22.684,22.7916,73329.749561957,0
+SOCL.US,D,20161102,000000,22.9092,22.9092,22.3512,22.4478,39331.246915122,0
+SOCL.US,D,20161103,000000,22.4379,22.5445,22.1738,22.2525,112100.02469575,0
+SOCL.US,D,20161104,000000,22.2525,22.4976,22.1738,22.2824,210892.27337687,0
+SOCL.US,D,20161107,000000,22.6641,22.9291,22.6641,22.8016,1111396.4903434,0
+SOCL.US,D,20161108,000000,22.8016,22.976,22.6491,22.8903,43455.744269781,0
+SOCL.US,D,20161109,000000,22.674,23.1135,22.5066,23.0756,68832.943565308,0
+SOCL.US,D,20161110,000000,23.0856,23.0856,22.2326,22.4976,101063.23104453,0
+SOCL.US,D,20161111,000000,22.3213,22.5365,22.115,22.399,87419.273372033,0
+SOCL.US,D,20161114,000000,22.409,22.409,21.7901,21.8699,293684.28219846,0
+SOCL.US,D,20161115,000000,22.1549,22.396,22.1549,22.3213,479085.95769073,0
+SOCL.US,D,20161116,000000,22.1648,22.3073,21.6646,21.6646,90661.670197557,0
+SOCL.US,D,20161117,000000,22.3213,22.4508,22.3213,22.3611,47408.63844983,0
+SOCL.US,D,20161118,000000,22.4478,22.4877,22.3223,22.3611,29908.125221631,0
+SOCL.US,D,20161121,000000,22.39,22.5754,22.39,22.5066,121063.53086894,0
+SOCL.US,D,20161122,000000,22.6152,22.7228,22.5465,22.674,947077.92067204,0
+SOCL.US,D,20161123,000000,22.5664,22.6641,22.4329,22.6441,91250.740744317,0
+SOCL.US,D,20161125,000000,22.6441,22.6541,22.4877,22.5574,14800.021164601,0
+SOCL.US,D,20161128,000000,22.5754,22.7129,22.5465,22.6541,104431.06878716,0
+SOCL.US,D,20161129,000000,22.6252,22.7328,22.6152,22.684,50809.592594584,0
+SOCL.US,D,20161130,000000,22.7428,22.7816,22.4578,22.5066,42455.227514891,0
+SOCL.US,D,20161201,000000,22.5166,22.5166,21.9386,21.9585,181856.21341101,0
+SOCL.US,D,20161202,000000,21.9087,22.0662,21.9087,22.0173,27502.670195081,0
+SOCL.US,D,20161205,000000,21.9874,22.2525,21.9775,22.2136,45869.227515025,0
+SOCL.US,D,20161206,000000,22.3013,22.3013,22.0562,22.1349,109876.20811718,0
+SOCL.US,D,20161207,000000,22.1349,22.5465,22.1349,22.5365,46350.920636737,0
+SOCL.US,D,20161208,000000,22.5853,22.694,22.5106,22.684,22427.832452378,0
+SOCL.US,D,20161209,000000,22.7527,22.7527,22.6053,22.6152,17787.522046552,0
+SOCL.US,D,20161212,000000,22.7816,22.7816,22.1887,22.2236,16965.633157631,0
+SOCL.US,D,20161213,000000,22.4189,22.6242,22.4189,22.4578,41298.160495446,0
+SOCL.US,D,20161214,000000,22.3701,22.4478,22.0961,22.0961,15405.148148752,0
+SOCL.US,D,20161215,000000,22.125,22.1738,21.8808,21.9087,32783.231041849,0
+SOCL.US,D,20161216,000000,21.8121,22.0074,21.6745,21.7134,72213.827163324,0
+SOCL.US,D,20161219,000000,21.7134,21.7234,21.5271,21.547,64340.151678007,0
+SOCL.US,D,20161220,000000,21.6158,21.7533,21.547,21.7034,39822.975310203,0
+SOCL.US,D,20161221,000000,21.6247,21.7234,21.5281,21.5958,18230.077602125,0
+SOCL.US,D,20161222,000000,21.556,21.556,21.2201,21.263,52573.793652854,0
+SOCL.US,D,20161223,000000,21.2909,21.3537,21.2481,21.3208,9362.910053277,0
+SOCL.US,D,20161227,000000,21.4284,21.556,21.3208,21.4972,23399.246914497,0
+SOCL.US,D,20161228,000000,21.6048,21.6048,21.3098,21.3298,47928.465610344,0
+SOCL.US,D,20161229,000000,21.4872,21.536,21.3188,21.3497,13630.911817113,0
+SOCL.US,D,20161230,000000,21.4085,21.4085,21.1524,21.2311,30200.151676669,0
+SOCL.US,D,20170103,000000,21.2999,21.5261,21.2999,21.4274,31400.370371601,0
+SOCL.US,D,20170104,000000,21.4473,21.8011,21.4473,21.7911,66881.082895037,0
+SOCL.US,D,20170105,000000,21.84,22.3611,21.84,22.3312,23001.850089085,0
+SOCL.US,D,20170106,000000,22.4,22.4389,22.2425,22.3801,83897.895946851,0
+SOCL.US,D,20170109,000000,22.41,22.6063,22.41,22.6063,284787.0088295,0
+SOCL.US,D,20170110,000000,22.6262,22.7537,22.6262,22.6651,13228.497355016,0
+SOCL.US,D,20170111,000000,22.7149,22.7438,22.5335,22.7049,15939.024691983,0
+SOCL.US,D,20170112,000000,22.675,22.7049,22.4588,22.6949,21054.003528162,0
+SOCL.US,D,20170113,000000,22.7926,23.0088,22.7926,22.9102,71337.74779821,0
+SOCL.US,D,20170117,000000,22.8414,22.9102,22.7737,22.8713,44420.134040542,0
+SOCL.US,D,20170118,000000,22.9102,22.9102,22.7747,22.8913,22315.437390645,0
+SOCL.US,D,20170119,000000,22.8614,22.8614,22.7059,22.8026,10401.560846968,0
+SOCL.US,D,20170120,000000,22.8125,22.8125,22.6651,22.7338,28844.386244517,0
+SOCL.US,D,20170123,000000,22.7737,23.1663,22.6451,23.1663,8604.2433865806,0
+SOCL.US,D,20170124,000000,23.0776,23.1663,23.0188,23.1563,19964.172840289,0
+SOCL.US,D,20170125,000000,23.2938,23.4015,23.2839,23.3965,152821.15697248,0
+SOCL.US,D,20170126,000000,23.4413,23.4413,23.258,23.3138,21388.17813135,0
+SOCL.US,D,20170127,000000,23.2938,23.3407,23.1573,23.1952,30311.543211064,0
+SOCL.US,D,20170130,000000,23.0975,23.0975,22.8444,22.9012,35591.100530495,0
+SOCL.US,D,20170131,000000,22.97,23.235,22.97,23.1762,22929.596120828,0
+SOCL.US,D,20170201,000000,23.3138,23.3138,23.0736,23.2051,21173.423281253,0
+SOCL.US,D,20170202,000000,23.1852,23.4313,23.1264,23.3626,28174.029983467,0
+SOCL.US,D,20170203,000000,23.3626,23.4702,23.3626,23.3985,24842.319224959,0
+SOCL.US,D,20170206,000000,23.3427,23.5589,23.2938,23.519,40415.056438974,0
+SOCL.US,D,20170207,000000,23.529,23.6964,23.529,23.6077,23366.13051238,0
+SOCL.US,D,20170208,000000,23.6566,23.8628,23.5689,23.8628,15366.010582613,0
+SOCL.US,D,20170209,000000,23.6277,23.7552,23.5121,23.5689,70708.536157974,0
+SOCL.US,D,20170210,000000,23.3526,23.4015,23.2839,23.3138,86899.446211519,0
+SOCL.US,D,20170213,000000,23.4114,23.4901,23.2839,23.4313,276712.62787681,0
+SOCL.US,D,20170214,000000,23.4513,23.5589,23.3905,23.5589,84284.253971557,0
+SOCL.US,D,20170215,000000,23.6177,23.7841,23.5888,23.7353,11480.352734136,0
+SOCL.US,D,20170216,000000,23.8339,24.0591,23.824,23.9416,21497.562611072,0
+SOCL.US,D,20170217,000000,23.8728,24.0601,23.7991,24.0502,25726.426808768,0
+SOCL.US,D,20170221,000000,24.0601,24.2156,24.0601,24.1578,170389.91005959,0
+SOCL.US,D,20170222,000000,24.1777,24.394,24.1777,24.3342,174564.58378109,0
+SOCL.US,D,20170223,000000,24.384,24.384,23.7712,23.9127,53622.479719915,0
+SOCL.US,D,20170224,000000,23.6476,23.9127,23.6476,23.9127,19164.361552779,0
+SOCL.US,D,20170227,000000,23.9515,24.0601,23.8539,23.9615,294200.09524963,0
+SOCL.US,D,20170228,000000,23.9316,23.9615,23.7452,23.7552,67241.349208984,0
+SOCL.US,D,20170301,000000,23.9057,24.0432,23.8539,24.0203,48183.361553917,0
+SOCL.US,D,20170302,000000,23.9515,23.9714,23.6665,23.6665,50979.18871452,0
+SOCL.US,D,20170303,000000,23.814,23.8618,23.7552,23.8539,49098.578485169,0
+SOCL.US,D,20170306,000000,23.8339,23.8608,23.7163,23.7941,51442.818344168,0
+SOCL.US,D,20170307,000000,23.7941,23.8439,23.7163,23.7552,89353.070550239,0
+SOCL.US,D,20170308,000000,23.9615,24.104,23.8927,24.0003,67409.941801584,0
+SOCL.US,D,20170309,000000,23.9615,23.9615,23.6964,23.804,15601.839506784,0
+SOCL.US,D,20170310,000000,23.9515,23.9515,23.8339,23.8728,168722.04762566,0
+SOCL.US,D,20170313,000000,24.0502,24.0601,23.9714,24.0302,10650.43562652,0
+SOCL.US,D,20170314,000000,23.9316,23.9316,23.7851,23.8728,16116.649030614,0
+SOCL.US,D,20170315,000000,23.9416,24.0601,23.804,24.0103,15384.074074677,0
+SOCL.US,D,20170316,000000,24.1967,24.3192,24.1967,24.2365,102152.05820506,0
+SOCL.US,D,20170317,000000,24.3152,24.3541,24.2166,24.3152,12218.948854094,0
+SOCL.US,D,20170320,000000,24.374,24.391,24.2853,24.3252,23575.867725792,0
+SOCL.US,D,20170321,000000,24.5016,24.5016,23.804,23.804,14324.349206911,0
+SOCL.US,D,20170322,000000,23.7941,24.09,23.7163,24.0601,16219.008818978,0
+SOCL.US,D,20170323,000000,24.0302,24.1967,24.0233,24.1189,14542.114639018,0
+SOCL.US,D,20170324,000000,24.2265,24.374,24.1727,24.2654,18567.262787324,0
+SOCL.US,D,20170327,000000,24.0103,24.386,23.9714,24.3641,31567.959436863,0
+SOCL.US,D,20170328,000000,24.394,24.4527,24.2814,24.3541,20023.380953166,0
+SOCL.US,D,20170329,000000,24.4229,24.5115,24.3302,24.5016,13454.291005818,0
+SOCL.US,D,20170330,000000,24.4627,24.5175,24.4428,24.4627,14843.172840088,0
+SOCL.US,D,20170331,000000,24.3342,24.4029,24.3282,24.3541,7781.3509703226,0
+SOCL.US,D,20170403,000000,24.4129,24.5504,24.3322,24.5115,178708.14815515,0
+SOCL.US,D,20170404,000000,24.4129,24.4508,24.3541,24.374,22110.717813918,0
+SOCL.US,D,20170405,000000,24.4428,24.5992,24.2853,24.2853,172471.22575632,0
+SOCL.US,D,20170406,000000,24.3541,24.3541,24.1967,24.2893,20464.932981402,0
+SOCL.US,D,20170407,000000,24.2265,24.3013,24.2216,24.2465,14724.756614334,0
+SOCL.US,D,20170410,000000,24.2365,24.3541,24.2036,24.3053,16914.45326345,0
+SOCL.US,D,20170411,000000,24.2654,24.2654,24.0153,24.1379,15719.252205202,0
+SOCL.US,D,20170412,000000,24.2654,24.384,24.1877,24.2365,15809.569665523,0
+SOCL.US,D,20170413,000000,24.2066,24.2853,24.1189,24.1717,14121.636684857,0
+SOCL.US,D,20170417,000000,24.2853,24.4229,24.1877,24.384,12551.116402608,0
+SOCL.US,D,20170418,000000,24.3053,24.4199,24.3053,24.3441,10168.742504808,0
+SOCL.US,D,20170419,000000,24.4428,24.5504,24.4199,24.4627,11336.848324959,0
+SOCL.US,D,20170420,000000,24.6002,24.8354,24.6002,24.8354,76981.585540936,0
+SOCL.US,D,20170421,000000,24.7866,24.8254,24.7278,24.7866,11882.767196233,0
+SOCL.US,D,20170424,000000,25.0417,25.1204,24.9819,25.0716,37377.379190177,0
+SOCL.US,D,20170425,000000,25.1991,25.3855,25.1991,25.2579,37179.684304808,0
+SOCL.US,D,20170426,000000,25.4741,25.5917,25.4741,25.513,42270.578484902,0
+SOCL.US,D,20170427,000000,25.6017,25.9644,25.6017,25.9554,39422.56790278,0
+SOCL.US,D,20170428,000000,26.0431,26.1119,25.9744,26.083,69206.255734635,0
+SOCL.US,D,20170501,000000,26.5145,26.5145,26.2923,26.4268,199245.33510481,0
+SOCL.US,D,20170502,000000,26.662,26.926,26.6331,26.7895,62034.04585781,0
+SOCL.US,D,20170503,000000,26.7207,26.7207,26.5832,26.7008,26706.87301692,0
+SOCL.US,D,20170504,000000,26.6321,26.8184,26.5145,26.7008,27272.862434931,0
+SOCL.US,D,20170505,000000,26.7696,26.9958,26.7267,26.9569,55979.765434293,0
+SOCL.US,D,20170508,000000,27.0356,27.0645,26.9171,27.0356,84975.684306681,0
+SOCL.US,D,20170509,000000,27.2708,27.3196,27.1433,27.1801,540562.04234923,0
+SOCL.US,D,20170510,000000,27.4671,27.4671,26.9469,27.1732,114621.88889338,0
+SOCL.US,D,20170511,000000,26.9758,26.9758,26.7108,26.9071,60106.269843625,0
+SOCL.US,D,20170512,000000,27.1233,27.3007,27.0745,27.222,50642.003529322,0
+SOCL.US,D,20170515,000000,27.4771,27.7421,27.3984,27.6445,111135.63492499,0
+SOCL.US,D,20170516,000000,27.9783,28.4596,27.9484,28.4297,120270.74427279,0
+SOCL.US,D,20170517,000000,28.1059,28.2035,27.507,27.507,115792.00176821,0
+SOCL.US,D,20170518,000000,27.4771,28.1069,27.3884,28.0321,383141.71959174,0
+SOCL.US,D,20170519,000000,28.2822,28.4297,28.1547,28.1547,94785.164024879,0
+SOCL.US,D,20170522,000000,28.4198,28.4985,28.3311,28.4885,117376.57143317,0
+SOCL.US,D,20170523,000000,28.6161,28.6161,28.1118,28.1647,88724.86243734,0
+SOCL.US,D,20170524,000000,28.1647,28.2533,27.9873,28.1447,67542.407410054,0
+SOCL.US,D,20170525,000000,28.2723,28.3709,28.1846,28.3022,51545.178132532,0
+SOCL.US,D,20170526,000000,28.3311,28.4596,28.2962,28.3998,41050.289243231,0
+SOCL.US,D,20170530,000000,28.4785,28.5373,28.2234,28.2723,56855.844799406,0
+SOCL.US,D,20170531,000000,28.2334,28.2593,27.9185,27.9873,56095.171078036,0
+SOCL.US,D,20170601,000000,28.1248,28.2623,28.0072,28.2234,47758.869490408,0
+SOCL.US,D,20170602,000000,28.2723,28.3311,28.1706,28.2922,65318.590831484,0
+SOCL.US,D,20170605,000000,28.351,28.5672,28.3151,28.4098,34992.998237703,0
+SOCL.US,D,20170606,000000,28.4686,28.5164,28.3022,28.3121,39410.525574737,0
+SOCL.US,D,20170607,000000,28.3998,28.4586,28.2234,28.3998,32922.721341678,0
+SOCL.US,D,20170608,000000,28.6749,28.7247,28.2254,28.4785,51702.731924425,0
+SOCL.US,D,20170609,000000,28.5274,28.6848,27.4183,27.772,114595.79718262,0
+SOCL.US,D,20170612,000000,27.6345,27.7421,27.1044,27.5259,106856.59436045,0
+SOCL.US,D,20170613,000000,27.7621,27.8358,27.497,27.6246,47006.223987733,0
+SOCL.US,D,20170614,000000,27.8408,27.8986,27.3445,27.487,54135.28218907,0
+SOCL.US,D,20170615,000000,27.1732,27.3695,26.8981,27.2907,73921.830690728,0
+SOCL.US,D,20170616,000000,27.3495,27.4083,27.222,27.3396,22297.373898581,0
+SOCL.US,D,20170619,000000,27.6834,27.9683,27.6146,27.9185,132460.59083412,0
+SOCL.US,D,20170620,000000,27.9683,27.9863,27.7621,27.8179,47910.40211828,0
+SOCL.US,D,20170621,000000,27.9285,28.2593,27.8498,28.2234,34375.82892551,0
+SOCL.US,D,20170622,000000,28.1158,28.4098,27.9873,28.3121,39860.105821668,0
+SOCL.US,D,20170623,000000,28.2623,28.4785,28.2384,28.4785,51956.624340661,0
+SOCL.US,D,20170626,000000,28.7336,28.8911,28.2962,28.4198,55527.174605351,0
+SOCL.US,D,20170627,000000,28.361,28.3709,27.9673,27.9673,72187.735452565,0
+SOCL.US,D,20170628,000000,27.8896,28.2523,27.7421,28.2135,97445.514995001,0
+SOCL.US,D,20170629,000000,28.1447,28.1447,27.5598,27.7521,86618.458557187,0
+SOCL.US,D,20170630,000000,27.6246,27.8109,27.5219,27.772,88193.99647612,0
+SOCL.US,D,20170703,000000,27.7621,27.781,27.4083,27.5737,67480.188715167,0
+SOCL.US,D,20170705,000000,27.5259,27.6196,27.3884,27.5259,34404.93121828,0
+SOCL.US,D,20170706,000000,27.4571,27.6046,27.3007,27.4083,56855.844799406,0
+SOCL.US,D,20170707,000000,27.4283,27.6435,27.4283,27.5847,14202.922399146,0
+SOCL.US,D,20170710,000000,27.7322,27.9096,27.6525,27.8209,213441.2328126,0
+SOCL.US,D,20170711,000000,27.782,28.1348,27.782,28.1248,38506.34744419,0
+SOCL.US,D,20170712,000000,28.3311,28.7735,28.3311,28.7047,41297.156968109,0
+SOCL.US,D,20170713,000000,28.8423,29.1223,28.8423,28.9997,67596.597886247,0
+SOCL.US,D,20170714,000000,29.0585,29.2737,29.0585,29.1861,45629.384481506,0
+SOCL.US,D,20170717,000000,29.2837,29.3564,29.0346,29.1273,34165.08818476,0
+SOCL.US,D,20170718,000000,29.196,29.4521,28.8622,29.4412,76278.112877769,0
+SOCL.US,D,20170719,000000,29.6863,29.8736,29.6674,29.6963,52862.809525881,0
+SOCL.US,D,20170720,000000,29.7949,29.8437,29.6454,29.6474,71517.379191515,0
+SOCL.US,D,20170721,000000,29.6474,29.6474,29.4611,29.5398,30413.902999428,0
+SOCL.US,D,20170724,000000,29.6863,29.8826,29.6863,29.8637,120822.68430809,0
+SOCL.US,D,20170725,000000,29.8637,29.8926,29.6175,29.7849,164049.62434505,0
+SOCL.US,D,20170726,000000,29.8049,29.9025,29.6305,29.7849,59730.950619625,0
+SOCL.US,D,20170727,000000,29.8238,29.8537,28.7924,29.1811,88668.664906473,0
+SOCL.US,D,20170728,000000,28.9997,29.3624,28.9848,29.2937,42969.033511384,0
+SOCL.US,D,20170731,000000,29.48,29.48,29.0007,29.1073,102818.40035676,0
+SOCL.US,D,20170801,000000,29.3036,29.3036,29.1073,29.1761,32166.061729656,0
+SOCL.US,D,20170802,000000,29.1761,29.1761,28.5961,28.8193,266127.42152718,0
+SOCL.US,D,20170803,000000,28.7835,29.1283,28.7835,29.0286,33393.375662684,0
+SOCL.US,D,20170804,000000,29.2887,29.4142,29.2149,29.2349,13906.88183476,0
+SOCL.US,D,20170807,000000,29.49,29.8338,29.49,29.8338,35251.908290623,0
+SOCL.US,D,20170808,000000,29.9225,30.0301,29.7361,29.7949,78327.315699719,0
+SOCL.US,D,20170809,000000,29.471,29.8437,29.2837,29.8437,21660.13403965,0
+SOCL.US,D,20170810,000000,29.5687,29.5687,28.7885,28.8373,49584.285716229,0
+SOCL.US,D,20170811,000000,28.4496,28.8124,28.4198,28.6948,52579.814816875,0
+SOCL.US,D,20170814,000000,29.205,29.5298,29.205,29.4212,31992.451500372,0
+SOCL.US,D,20170815,000000,29.48,29.48,29.2149,29.2737,24138.846561793,0
+SOCL.US,D,20170816,000000,29.5199,29.8427,29.5199,29.7451,39700.544975101,0
+SOCL.US,D,20170817,000000,29.7451,29.8138,29.4212,29.4312,42518.449737116,0
+SOCL.US,D,20170818,000000,29.48,29.6584,29.2648,29.5488,24147.878307825,0
+SOCL.US,D,20170821,000000,29.6474,29.8138,29.5199,29.6275,56117.248679448,0
+SOCL.US,D,20170822,000000,29.5587,29.7999,29.5209,29.755,42737.21869656,0
+SOCL.US,D,20170823,000000,29.6863,30.0251,29.6863,30.0111,34292.536156547,0
+SOCL.US,D,20170824,000000,30.0111,30.0111,29.765,29.8437,29624.126985288,0
+SOCL.US,D,20170825,000000,29.9713,30.0012,29.5827,29.6086,18591.347443409,0
+SOCL.US,D,20170828,000000,29.6275,29.6275,29.3495,29.471,23291.869489449,0
+SOCL.US,D,20170829,000000,29.2548,29.5886,28.9798,29.5787,28589.490300944,0
+SOCL.US,D,20170830,000000,29.6086,29.9613,29.6086,29.9025,88484.015876484,0
+SOCL.US,D,20170831,000000,30.04,30.4327,30.04,30.3739,122490.54674201,0
+SOCL.US,D,20170901,000000,30.4526,30.6728,30.2692,30.5512,49370.534393469,0
+SOCL.US,D,20170905,000000,30.5014,30.5014,29.9713,30.2762,71775.285717099,0
+SOCL.US,D,20170906,000000,30.4426,30.5313,30.2862,30.4426,22021.403880934,0
+SOCL.US,D,20170907,000000,30.5014,30.9239,30.4745,30.8651,37622.239860381,0
+SOCL.US,D,20170908,000000,30.8651,30.9727,30.631,30.6638,44410.098767173,0
+SOCL.US,D,20170911,000000,31.0026,31.175,30.8851,31.1601,102960.9012386,0
+SOCL.US,D,20170912,000000,31.2876,31.3664,31.179,31.3165,65613.627868533,0
+SOCL.US,D,20170913,000000,31.3066,31.3753,31.176,31.199,97574.970021461,0
+SOCL.US,D,20170914,000000,31.2577,31.2876,31.1302,31.199,41283.107585392,0
+SOCL.US,D,20170915,000000,31.2288,31.3664,31.1641,31.2577,42915.846562528,0
+SOCL.US,D,20170918,000000,31.3753,31.5726,31.2159,31.2677,62304.998238773,0
+SOCL.US,D,20170919,000000,31.3464,31.3464,31.1302,31.3265,102354.77072712,0
+SOCL.US,D,20170920,000000,31.4252,31.4541,30.8452,31.1103,82930.495594079,0
+SOCL.US,D,20170921,000000,30.9329,31.1003,30.7864,31.0614,13770.402116942,0
+SOCL.US,D,20170922,000000,31.0126,31.1402,30.9518,31.1402,31245.827161718,0
+SOCL.US,D,20170925,000000,31.0026,31.0026,30.0699,30.2363,63392.821871973,0
+SOCL.US,D,20170926,000000,30.3539,30.5313,30.1576,30.2951,67611.650796301,0
+SOCL.US,D,20170927,000000,30.4914,30.6878,30.345,30.6489,45376.495592607,0
+SOCL.US,D,20170928,000000,30.6489,30.6489,30.3938,30.5801,33896.142858471,0
+SOCL.US,D,20170929,000000,30.6688,30.8851,30.6549,30.8452,108197.30688255,0
+SOCL.US,D,20171002,000000,30.9638,31.2069,30.896,31.1003,27962.285715382,0
+SOCL.US,D,20171003,000000,31.2677,31.6015,31.2528,31.5726,35725.57319364,0
+SOCL.US,D,20171004,000000,31.6404,31.6404,31.3982,31.4441,22497.075838624,0
+SOCL.US,D,20171005,000000,31.5427,31.6215,31.4341,31.6105,28458.02821981,0
+SOCL.US,D,20171006,000000,31.4839,31.5527,31.3464,31.5128,33784.751324075,0
+SOCL.US,D,20171009,000000,31.5627,31.5726,31.4152,31.464,41378.442682398,0
+SOCL.US,D,20171010,000000,31.6504,31.6504,31.2288,31.2677,22409.768960314,0
+SOCL.US,D,20171011,000000,31.3564,31.6215,31.2866,31.6215,38253.458555291,0
+SOCL.US,D,20171012,000000,31.6115,31.8277,31.5437,31.759,54169.402118525,0
+SOCL.US,D,20171013,000000,31.8666,32.0828,31.8556,31.9553,92851.366846672,0
+SOCL.US,D,20171016,000000,32.2492,32.2492,31.8925,31.9154,33567.989419305,0
+SOCL.US,D,20171017,000000,31.8178,31.9941,31.7101,31.7689,75634.851854816,0
+SOCL.US,D,20171018,000000,31.8078,31.8626,31.7191,31.8377,30248.32098884,0
+SOCL.US,D,20171019,000000,31.5816,31.5816,31.1691,31.4351,34791.289242986,0
+SOCL.US,D,20171020,000000,31.6803,31.6803,31.2478,31.2577,28630.634921757,0
+SOCL.US,D,20171023,000000,31.4252,31.4252,30.9439,30.9727,40828.509701777,0
+SOCL.US,D,20171024,000000,31.2478,31.2677,31.0066,31.1302,41183.758379039,0
+SOCL.US,D,20171025,000000,31.2478,31.3255,30.5801,30.8063,29841.892417395,0
+SOCL.US,D,20171026,000000,31.179,31.3654,31.1272,31.2777,27576.931218012,0
+SOCL.US,D,20171027,000000,31.5039,31.9842,31.4351,31.9652,52648.054675785,0
+SOCL.US,D,20171030,000000,31.8766,32.1616,31.759,31.9553,25879.966491314,0
+SOCL.US,D,20171031,000000,32.024,32.1516,31.9154,32.1416,98219.234571751,0
+SOCL.US,D,20171101,000000,32.4067,32.606,32.2632,32.318,49534.109349384,0
+SOCL.US,D,20171102,000000,32.3868,32.3868,31.9354,31.9752,74725.656087585,0
+SOCL.US,D,20171103,000000,32.0629,32.2253,31.8566,32.1217,45879.262788394,0
+SOCL.US,D,20171106,000000,32.3967,32.4954,32.318,32.4167,36267.477955566,0
+SOCL.US,D,20171107,000000,32.2791,32.2791,32.1217,32.2403,33004.007055967,0
+SOCL.US,D,20171108,000000,32.2104,32.2492,32.039,32.1416,22721.86596209,0
+SOCL.US,D,20171109,000000,32.0041,32.0041,31.7191,31.9752,32812.333334619,0
+SOCL.US,D,20171110,000000,31.8766,31.8766,31.6504,31.7779,41455.714287339,0
+SOCL.US,D,20171113,000000,31.7779,32.0141,31.7261,31.9254,20891.432099584,0
+SOCL.US,D,20171114,000000,31.9254,31.9752,31.7271,31.8965,28982.873017009,0
+SOCL.US,D,20171115,000000,31.7191,32.1028,31.5278,32.0041,398499.70195565,0
+SOCL.US,D,20171116,000000,32.3868,32.7804,32.3628,32.6718,64253.848327033,0
+SOCL.US,D,20171117,000000,32.898,33.2119,32.898,33.1431,62923.171078304,0
+SOCL.US,D,20171120,000000,33.3793,33.5556,33.2517,33.4082,112551.61199736,0
+SOCL.US,D,20171121,000000,33.8018,34.027,33.6752,33.9094,94912.611996665,0
+SOCL.US,D,20171122,000000,33.8895,34.008,33.7828,33.9781,68033.132277799,0
+SOCL.US,D,20171124,000000,34.0369,34.0768,33.9532,34.0569,29759.603175769,0
+SOCL.US,D,20171127,000000,34.0569,34.0569,33.5526,33.6144,61074.673723734,0
+SOCL.US,D,20171128,000000,33.7131,33.7131,33.3404,33.5327,35794.816579886,0
+SOCL.US,D,20171129,000000,33.448,33.448,32.0529,32.4655,418808.0846725,0
+SOCL.US,D,20171130,000000,32.3778,32.5143,32.2203,32.2891,135630.73369138,0
+SOCL.US,D,20171201,000000,32.1416,32.1416,31.5627,31.7291,111201.86772923,0
+SOCL.US,D,20171204,000000,31.9453,32.0201,31.3365,31.4351,261777.13052172,0
+SOCL.US,D,20171205,000000,31.3165,31.7341,31.2288,31.5527,46844.656086492,0
+SOCL.US,D,20171206,000000,31.4541,31.7092,31.2777,31.6314,21831.737214259,0
+SOCL.US,D,20171207,000000,31.7092,32.1317,31.6603,32.034,61476.084658494,0
+SOCL.US,D,20171208,000000,32.3479,32.5691,32.1815,32.2104,29699.391535556,0
+SOCL.US,D,20171211,000000,32.4366,32.898,32.4366,32.8681,37993.544975034,0
+SOCL.US,D,20171212,000000,32.7305,32.8392,32.4366,32.4366,45093.500883601,0
+SOCL.US,D,20171213,000000,32.613,32.8392,32.613,32.7405,31421.444445676,0
+SOCL.US,D,20171214,000000,32.8093,33.0454,32.7226,32.7993,26765.07760246,0
+SOCL.US,D,20171215,000000,32.878,32.878,32.7017,32.7405,39754.735451293,0
+SOCL.US,D,20171218,000000,33.2517,33.6732,33.163,33.6045,39173.693123228,0
+SOCL.US,D,20171219,000000,33.6344,33.6932,33.4042,33.5267,24484.059965686,0
+SOCL.US,D,20171220,000000,33.6244,33.6244,33.2128,33.448,28982.873017009,0
+SOCL.US,D,20171221,000000,33.5457,33.7619,33.5068,33.5656,33611.141094792,0
+SOCL.US,D,20171222,000000,33.5955,33.5955,33.3205,33.3593,26544.301588342,0
+SOCL.US,D,20171226,000000,33.4082,33.4082,33.0056,33.1929,28687.83597996,0
+SOCL.US,D,20171227,000000,33.173,33.3105,33.0753,33.163,31447.536156435,0
+SOCL.US,D,20171228,000000,33.2527,33.3424,33.0335,33.0733,38834.500883356,0
+SOCL.US,D,20171229,000000,33.2228,33.2228,32.8342,32.8342,80788.968257134,0
+SOCL.US,D,20180102,000000,33.1232,33.9204,33.1232,33.9204,39029.185186715,0
+SOCL.US,D,20180103,000000,34.0898,34.2989,34.02,34.2293,47931.476192355,0
+SOCL.US,D,20180104,000000,34.3787,34.5181,34.0778,34.2592,35647.298061362,0
+SOCL.US,D,20180105,000000,34.3189,34.6179,34.2791,34.598,67001.506175465,0
+SOCL.US,D,20180108,000000,34.5182,34.7973,34.4485,34.7674,119738.87478423,0
+SOCL.US,D,20180109,000000,35.1261,35.1261,34.4983,34.6179,715573.19579524,0
+SOCL.US,D,20180110,000000,34.3189,34.5481,34.1994,34.3987,63101.798944272,0
+SOCL.US,D,20180111,000000,34.5083,34.5083,34.3787,34.4983,25479.559083891,0
+SOCL.US,D,20180112,000000,34.3987,34.7995,34.3987,34.7773,44223.442682509,0
+SOCL.US,D,20180116,000000,34.9866,35.0514,34.1396,34.2791,58655.169314468,0
+SOCL.US,D,20180117,000000,34.3688,34.8272,34.321,34.7076,35799.834216571,0
+SOCL.US,D,20180118,000000,34.7275,34.8561,34.4887,34.7275,52035.903000276,0
+SOCL.US,D,20180119,000000,34.9069,35.0962,34.8182,34.9268,76899.29629931,0
+SOCL.US,D,20180122,000000,34.9966,35.2257,34.9268,35.2257,37391.428572894,0
+SOCL.US,D,20180123,000000,35.3553,35.6742,35.3553,35.6443,43215.901236262,0
+SOCL.US,D,20180124,000000,35.8037,35.8824,35.1409,35.445,64222.738979589,0
+SOCL.US,D,20180125,000000,35.5347,35.5347,35.1382,35.3653,51178.890654563,0
+SOCL.US,D,20180126,000000,35.6144,36.1226,35.5498,36.0927,40920.834216771,0
+SOCL.US,D,20180129,000000,36.1226,36.1525,35.7738,35.9034,40298.647267893,0
+SOCL.US,D,20180130,000000,35.3852,35.7061,35.1915,35.6144,37839.001765151,0
+SOCL.US,D,20180131,000000,35.9631,36.1424,35.5745,35.7539,84423.744271386,0
+SOCL.US,D,20180201,000000,35.6044,36.3817,35.6044,36.2123,78624.359791441,0
+SOCL.US,D,20180202,000000,35.8436,35.8436,35.1261,35.1959,54871.871254355,0
+SOCL.US,D,20180205,000000,34.6677,35.3204,33.7211,33.8307,134981.45150441,0
+SOCL.US,D,20180206,000000,32.9837,34.3189,32.894,34.3189,78361.435629173,0
+SOCL.US,D,20180207,000000,34.6179,35.3752,34.6012,35.1062,134526.85362079,0
+SOCL.US,D,20180208,000000,36.0229,36.2025,33.9004,33.9004,188185.46032484,0
+SOCL.US,D,20180209,000000,34.2791,34.9737,33.452,34.7175,75910.821872464,0
+SOCL.US,D,20180212,000000,35.2158,35.4051,34.7773,35.2158,104744.16931627,0
+SOCL.US,D,20180213,000000,35.0862,36.013,35.0862,35.8834,101268.95414859,0
+SOCL.US,D,20180214,000000,35.8137,37.149,35.7937,37.0493,131514.26455542,0
+SOCL.US,D,20180215,000000,37.5874,37.8025,36.8699,37.4479,182834.65256448,0
+SOCL.US,D,20180216,000000,37.3483,37.6562,37.2088,37.3184,129578.46032254,0
+SOCL.US,D,20180220,000000,37.1589,37.5974,36.9297,37.2386,100760.16578878,0
+SOCL.US,D,20180221,000000,37.6073,38.0656,37.3483,37.3981,157826.75132894,0
+SOCL.US,D,20180222,000000,37.6372,37.6372,36.7123,36.9297,86660.606705336,0
+SOCL.US,D,20180223,000000,37.2984,37.7269,37.1191,37.717,80931.469138974,0
+SOCL.US,D,20180226,000000,37.8963,37.966,37.4379,37.5276,143144.14286275,0
+SOCL.US,D,20180227,000000,37.5177,37.5177,36.5511,36.5909,122773.54145102,0
+SOCL.US,D,20180228,000000,36.8002,36.9188,36.4016,36.4714,94931.679016066,0
+SOCL.US,D,20180301,000000,36.5511,36.7558,35.734,36.1027,178485.36508636,0
+SOCL.US,D,20180302,000000,35.714,36.7902,35.4958,36.7603,63789.215170048,0
+SOCL.US,D,20180305,000000,36.7304,37.4677,36.509,37.3084,82529.084659319,0
+SOCL.US,D,20180306,000000,37.7967,37.8465,37.1789,37.5476,85505.546740565,0
+SOCL.US,D,20180307,000000,37.4977,38.2351,37.3792,38.2152,103596.13404286,0
+SOCL.US,D,20180308,000000,38.6636,38.6636,37.9073,38.0358,183374.55027174,0
+SOCL.US,D,20180309,000000,38.4743,38.5639,38.1953,38.544,110392.02116835,0
+SOCL.US,D,20180312,000000,38.843,38.843,38.3864,38.5939,105844.03527752,0
+SOCL.US,D,20180313,000000,38.8928,38.8928,37.7019,37.9063,199273.43387024,0
+SOCL.US,D,20180314,000000,38.1156,38.6138,38.0269,38.5042,145426.16402686,0
+SOCL.US,D,20180315,000000,38.7533,38.7533,38.2252,38.5241,82245.086422976,0
+SOCL.US,D,20180316,000000,38.5241,38.5241,38.1684,38.2351,88542.220462024,0
+SOCL.US,D,20180319,000000,38.0558,38.0558,37.1789,37.4678,157335.02293386,0
+SOCL.US,D,20180320,000000,37.4878,37.6371,36.7404,37.139,196026.01940804,0
+SOCL.US,D,20180321,000000,37.129,37.5476,36.9507,37.3682,80883.299826803,0
+SOCL.US,D,20180322,000000,36.3817,36.5102,35.6144,35.6243,361191.56615172,0
+SOCL.US,D,20180323,000000,35.8535,36.1126,35.2457,35.3055,158126.80600267,0
+SOCL.US,D,20180326,000000,35.9333,35.9333,34.9368,35.8735,273064.80600717,0
+SOCL.US,D,20180327,000000,36.0728,36.0728,34.03,34.2293,206069.32099573,0
+SOCL.US,D,20180328,000000,33.9204,34.2293,33.4819,33.8207,149258.63492648,0
+SOCL.US,D,20180329,000000,34.1595,34.7075,33.8406,34.4883,86002.29277233,0
+SOCL.US,D,20180402,000000,34.2592,34.2691,33.1431,33.462,67069.746034375,0
+SOCL.US,D,20180403,000000,33.5716,33.8905,33.0434,33.3225,45773.89241802,0
+SOCL.US,D,20180404,000000,32.3858,33.6722,32.3858,33.6413,73543.500884717,0
+SOCL.US,D,20180405,000000,33.9901,34.2093,33.5815,33.9004,56412.285716497,0
+SOCL.US,D,20180406,000000,33.4919,34.0398,33.1531,33.3125,51705.742506436,0
+SOCL.US,D,20180409,000000,33.3025,33.8506,33.2826,33.3125,41901.280424923,0
+SOCL.US,D,20180410,000000,33.5118,34.2192,33.4919,34.01,37417.520283653,0
+SOCL.US,D,20180411,000000,34.1794,34.2791,33.8406,34.1794,56337.021166229,0
+SOCL.US,D,20180412,000000,34.309,34.309,33.7131,33.7808,58935.153441463,0
+SOCL.US,D,20180413,000000,33.9801,33.9801,33.2178,33.462,46037.820107624,0
+SOCL.US,D,20180416,000000,33.452,33.5706,33.1232,33.4919,64445.522048381,0
+SOCL.US,D,20180417,000000,33.8805,34.6179,33.7331,34.5083,95056.116405842,0
+SOCL.US,D,20180418,000000,34.5681,34.598,34.3588,34.4784,33380.329807305,0
+SOCL.US,D,20180419,000000,34.4286,34.6279,34.2481,34.4883,23248.717813962,0
+SOCL.US,D,20180420,000000,34.5382,34.5581,34.1523,34.2492,20182.941799733,0
+SOCL.US,D,20180423,000000,34.4883,34.4883,33.9901,34.0997,49764.920636871,0
+SOCL.US,D,20180424,000000,34.1894,34.3588,33.1929,33.442,31980.409172329,0
+SOCL.US,D,20180425,000000,33.452,33.4968,32.4655,32.9737,49906.417991374,0
+SOCL.US,D,20180426,000000,33.4919,33.9303,33.4919,33.7509,251088.5608564,0
+SOCL.US,D,20180427,000000,34.0698,34.0698,33.2328,33.452,40096.938273176,0
+SOCL.US,D,20180430,000000,33.3822,33.8033,33.3226,33.7211,22872.395062625,0
+SOCL.US,D,20180501,000000,33.7111,33.8261,33.2647,33.2746,29785.694886529,0
+SOCL.US,D,20180502,000000,33.1431,33.462,33.0335,33.1032,72687.492066341,0
+SOCL.US,D,20180503,000000,33.0136,33.173,32.4954,33.0136,72512.87830972,0
+SOCL.US,D,20180504,000000,32.8441,33.4022,32.7047,33.2527,40796.396826996,0
+SOCL.US,D,20180507,000000,33.2029,33.7605,33.2029,33.6413,124892.99118655,0
+SOCL.US,D,20180508,000000,33.6513,34.0374,33.6513,33.9901,65636.708997281,0
+SOCL.US,D,20180509,000000,34.01,34.1097,33.6812,34.01,227161.45856269,0
+SOCL.US,D,20180510,000000,34.2592,34.7773,34.2592,34.6378,62403.34391779,0
+SOCL.US,D,20180511,000000,34.6677,34.6677,34.22,34.4784,24342.562611183,0
+SOCL.US,D,20180514,000000,34.6578,34.8635,34.5332,34.5382,25202.585538907,0
+SOCL.US,D,20180515,000000,34.309,34.309,33.8018,34.1396,34020.580248247,0
+SOCL.US,D,20180516,000000,34.1396,34.4484,34.1396,34.3389,20926.555556376,0
+SOCL.US,D,20180517,000000,34.1894,34.4136,34.0599,34.1894,33956.354498685,0
+SOCL.US,D,20180518,000000,34.1296,34.269,33.9835,34.1396,30846.423281632,0
+SOCL.US,D,20180521,000000,34.4684,34.4684,34.0609,34.2791,25646.144621816,0
+SOCL.US,D,20180522,000000,34.3787,34.4186,34.0399,34.0698,49963.619049577,0
+SOCL.US,D,20180523,000000,33.8207,34.269,33.7818,34.2592,153887.9065316,0
+SOCL.US,D,20180524,000000,34.2791,34.3688,34.035,34.1695,23246.710759289,0
+SOCL.US,D,20180525,000000,34.1097,34.2512,34.1097,34.1495,13982.146385028,0
+SOCL.US,D,20180529,000000,33.9901,34.3787,33.9271,34.0798,23923.088184359,0
+SOCL.US,D,20180530,000000,34.1196,34.5272,34.1196,34.4684,114901.87302038,0
+SOCL.US,D,20180531,000000,34.578,34.9168,34.578,34.8172,71104.92945605,0
+SOCL.US,D,20180601,000000,35.0364,35.6931,35.0364,35.6343,90968.749562648,0
+SOCL.US,D,20180604,000000,35.6642,36.2322,35.6642,36.1624,51376.585539932,0
+SOCL.US,D,20180605,000000,36.5411,36.7303,36.4615,36.571,58154.409173355,0
+SOCL.US,D,20180606,000000,36.5411,36.6307,36.322,36.4614,55775.045857565,0
+SOCL.US,D,20180607,000000,36.5511,36.5511,35.8735,36.1126,41277.086421371,0
+SOCL.US,D,20180608,000000,35.9333,36.5591,35.7738,36.4614,56209.573194443,0
+SOCL.US,D,20180611,000000,36.571,36.8401,36.571,36.7803,47432.723105915,0
+SOCL.US,D,20180612,000000,36.8699,37.4473,36.8699,37.2187,51512.061730414,0
+SOCL.US,D,20180613,000000,37.3981,37.408,37.129,37.1988,29484.636685459,0
+SOCL.US,D,20180614,000000,37.3283,37.8664,37.3283,37.8664,105558.0299865,0
+SOCL.US,D,20180615,000000,37.7967,37.8065,37.5151,37.6472,40332.767197348,0
+SOCL.US,D,20180618,000000,37.2187,37.5675,37.129,37.5476,24209.093475376,0
+SOCL.US,D,20180619,000000,36.85,36.9512,36.297,36.8301,53541.194005626,0
+SOCL.US,D,20180620,000000,37.0294,37.3682,37.0294,37.1888,21332.98412782,0
+SOCL.US,D,20180621,000000,37.1988,37.1988,36.6707,36.7952,31981.412699666,0
+SOCL.US,D,20180622,000000,36.9895,37.149,36.6726,37.0493,17667.098766124,0
+SOCL.US,D,20180625,000000,36.6408,36.6408,35.6144,35.9333,54428.312171445,0
+SOCL.US,D,20180626,000000,35.9532,36.1389,35.7958,35.9532,14844.176367425,0
+SOCL.US,D,20180627,000000,35.9831,36.0902,35.0374,35.0563,22941.638448871,0
+SOCL.US,D,20180628,000000,34.8969,35.515,34.7783,35.4151,44517.476192221,0
+SOCL.US,D,20180629,000000,35.6841,35.7618,35.445,35.445,71310.652560114,0
+SOCL.US,D,20180702,000000,34.9866,35.6542,34.9866,35.6542,19512.585538684,0
+SOCL.US,D,20180703,000000,35.8934,35.8934,35.2756,35.3354,13402.107584299,0
+SOCL.US,D,20180705,000000,35.6443,35.7439,35.3244,35.7439,30732.021165226,0
+SOCL.US,D,20180706,000000,35.8037,36.5909,35.8037,36.5411,36730.104057877,0
+SOCL.US,D,20180709,000000,36.9397,37.0573,36.322,36.7404,142720.65432658,0
+SOCL.US,D,20180710,000000,36.5411,36.7204,36.1604,36.2023,28150.948854719,0
+SOCL.US,D,20180711,000000,35.5845,36.1623,35.5845,35.9631,25877.95943664,0
+SOCL.US,D,20180712,000000,36.302,36.7902,36.2821,36.7902,30204.165786016,0
+SOCL.US,D,20180713,000000,36.86,36.9895,36.389,36.561,82840.178133758,0
+SOCL.US,D,20180716,000000,36.4714,36.6408,36.3683,36.4315,28646.691359147,0
+SOCL.US,D,20180717,000000,36.013,36.7793,36.013,36.6806,34334.684304697,0
+SOCL.US,D,20180718,000000,36.6109,36.6109,36.282,36.4714,63764.126986626,0
+SOCL.US,D,20180719,000000,36.2621,36.4015,36.0491,36.0628,16606.370371021,0
+SOCL.US,D,20180720,000000,36.0229,36.3916,36.0229,36.2272,15830.643739597,0
+SOCL.US,D,20180723,000000,36.003,36.2621,35.7937,36.2621,97940.253972092,0
+SOCL.US,D,20180724,000000,36.4913,36.7104,35.734,35.8236,20954.654321809,0
+SOCL.US,D,20180725,000000,35.9831,36.9098,35.9831,36.9098,31345.176368071,0
+SOCL.US,D,20180726,000000,35.5347,35.8474,35.3653,35.6243,66966.382718674,0
+SOCL.US,D,20180727,000000,35.1062,35.2108,33.9403,34.1495,80826.0987686,0
+SOCL.US,D,20180730,000000,33.9801,34.1495,32.7246,32.9636,96768.134042593,0
+SOCL.US,D,20180731,000000,33.0534,33.1331,32.4565,32.8541,60336.077603776,0
+SOCL.US,D,20180801,000000,32.8043,33.1231,32.6349,32.7046,97522.786599942,0
+SOCL.US,D,20180802,000000,32.4954,32.9837,32.3858,32.884,52512.578485303,0
+SOCL.US,D,20180803,000000,32.874,32.9934,32.7844,32.9538,40196.287479529,0
+SOCL.US,D,20180806,000000,32.8441,33.2127,32.7445,33.163,39535.966491849,0
+SOCL.US,D,20180807,000000,33.442,33.5711,33.2527,33.2527,47005.220460396,0
+SOCL.US,D,20180808,000000,33.442,33.442,32.9837,32.9837,20975.728395884,0
+SOCL.US,D,20180809,000000,33.1331,33.4819,33.1331,33.1929,19341.985891411,0
+SOCL.US,D,20180810,000000,32.9438,33.3225,32.9393,33.1531,30254.342152861,0
+SOCL.US,D,20180813,000000,33.0733,33.1332,32.8143,32.8143,23142.343916251,0
+SOCL.US,D,20180814,000000,32.7445,32.7445,32.4505,32.5253,37087.359789813,0
+SOCL.US,D,20180815,000000,31.8377,31.8377,31.2996,31.6085,68991.500884538,0
+SOCL.US,D,20180816,000000,31.9672,32.1529,31.7779,31.7779,32296.520283453,0
+SOCL.US,D,20180817,000000,31.7879,32.1465,31.6186,31.9672,42327.779543105,0
+SOCL.US,D,20180820,000000,32.1665,32.2463,32.0113,32.1366,66814.850090802,0
+SOCL.US,D,20180821,000000,32.306,32.5415,32.306,32.4555,9475.3051150098,0
+SOCL.US,D,20180822,000000,32.4954,32.7781,32.4954,32.6847,39520.913581796,0
+SOCL.US,D,20180823,000000,32.6349,33.0684,32.5651,32.6449,50487.460319439,0
+SOCL.US,D,20180824,000000,32.6747,32.9737,32.6747,32.9338,37412.502646969,0
+SOCL.US,D,20180827,000000,33.2128,33.7063,33.2128,33.5716,32757.13933109,0
+SOCL.US,D,20180828,000000,33.7111,33.7172,33.2646,33.5317,19079.061729143,0
+SOCL.US,D,20180829,000000,33.3922,33.5118,33.2229,33.5118,30918.677249889,0
+SOCL.US,D,20180830,000000,33.3424,33.3723,32.894,32.9737,60497.645505016,0
+SOCL.US,D,20180831,000000,32.9737,33.0235,32.8441,32.9538,30198.144621995,0
+SOCL.US,D,20180904,000000,32.7246,32.7844,32.4257,32.7844,22392.708995587,0
+SOCL.US,D,20180905,000000,32.4057,32.4057,31.6085,31.6539,52807.615522352,0
+SOCL.US,D,20180906,000000,31.5985,31.6882,30.9202,31.1701,71587.626105098,0
+SOCL.US,D,20180907,000000,30.8412,31.4381,30.6718,31.2099,38113.968255462,0
+SOCL.US,D,20180910,000000,31.2099,31.2099,30.901,30.9807,60200.601413294,0
+SOCL.US,D,20180911,000000,30.8512,31.3484,30.7017,31.2896,38717.088184939,0
+SOCL.US,D,20180912,000000,30.9907,31.17,30.6021,31.0903,35269.971782687,0
+SOCL.US,D,20180913,000000,31.459,31.8277,31.459,31.6982,46275.65608647,0
+SOCL.US,D,20180914,000000,31.8277,31.9672,31.5856,31.7679,20217.061729187,0
+SOCL.US,D,20180917,000000,31.4192,31.6683,31.19,31.2149,68303.081131425,0
+SOCL.US,D,20180918,000000,31.2697,31.7679,31.2697,31.6583,38503.336862179,0
+SOCL.US,D,20180919,000000,31.6982,31.9373,31.5886,31.8975,41863.14638612,0
+SOCL.US,D,20180920,000000,32.0968,32.316,31.9583,32.316,43318.261024625,0
+SOCL.US,D,20180921,000000,32.3858,32.595,31.9373,31.9373,38186.222223719,0
+SOCL.US,D,20180924,000000,31.6683,31.8443,31.4192,31.7281,48902.890654474,0
+SOCL.US,D,20180925,000000,31.758,32.1366,31.758,32.1366,19298.834215924,0
+SOCL.US,D,20180926,000000,32.0669,32.4423,32.0669,32.1865,21030.922399413,0
+SOCL.US,D,20180927,000000,32.1566,32.3609,32.1085,32.2463,58961.245152223,0
+SOCL.US,D,20180928,000000,32.0769,32.0769,31.7474,31.7879,33192.670195304,0
+SOCL.US,D,20181001,000000,31.9573,32.0822,31.6168,31.6284,47391.578485102,0
+SOCL.US,D,20181002,000000,31.3494,31.3893,31.0604,31.1302,30064.675486187,0
+SOCL.US,D,20181003,000000,31.2398,31.4889,31.2398,31.3693,22677.710759266,0
+SOCL.US,D,20181004,000000,31.1003,31.1003,30.2931,30.5522,86932.562613636,0
+SOCL.US,D,20181005,000000,30.4924,30.7284,29.9743,30.3031,33017.052911347,0
+SOCL.US,D,20181008,000000,29.9942,30.2959,29.7251,30.1536,39068.322752854,0
+SOCL.US,D,20181009,000000,29.7251,30.1437,29.7251,29.8946,70342.248680005,0
+SOCL.US,D,20181010,000000,29.765,30.3927,28.4098,28.4098,92194.056441003,0
+SOCL.US,D,20181011,000000,28.1009,28.7885,28.0411,28.5393,78034.285717344,0
+SOCL.US,D,20181012,000000,29.2269,29.5605,28.9678,29.5358,63738.035275867,0
+SOCL.US,D,20181015,000000,29.2468,29.5956,29.1163,29.3764,18920.504409913,0
+SOCL.US,D,20181016,000000,29.7251,30.2832,29.7052,30.2732,22395.719577597,0
+SOCL.US,D,20181017,000000,30.2732,30.2732,29.6255,29.755,22881.426808657,0
+SOCL.US,D,20181018,000000,29.6355,29.6533,28.8084,28.8781,44404.077603151,0
+SOCL.US,D,20181019,000000,29.187,29.3266,28.3201,28.4895,40714.10758537,0
+SOCL.US,D,20181022,000000,28.918,29.1372,28.61,28.7984,21253.705468205,0
+SOCL.US,D,20181023,000000,28.1806,28.6579,27.9016,28.5094,174428.10406327,0
+SOCL.US,D,20181024,000000,28.3998,28.4895,27.1243,27.1941,53585.349208449,0
+SOCL.US,D,20181025,000000,27.8418,28.4296,27.8418,28.3201,36555.490301256,0
+SOCL.US,D,20181026,000000,27.3037,28.2404,27.1841,27.8418,98473.126987986,0
+SOCL.US,D,20181029,000000,28.1258,28.2504,26.8453,27.2638,38865.6102308,0
+SOCL.US,D,20181030,000000,27.1343,28.061,27.0746,28.061,102118.94180294,0
+SOCL.US,D,20181031,000000,28.5194,29.1629,28.5194,28.9379,97031.058204861,0
+SOCL.US,D,20181101,000000,29.0974,29.8446,28.8981,29.7251,157114.24691974,0
+SOCL.US,D,20181102,000000,30.1337,30.1436,29.1943,29.775,19391.158730919,0
+SOCL.US,D,20181105,000000,29.6454,29.6454,29.2468,29.5657,49882.333335288,0
+SOCL.US,D,20181106,000000,29.5059,30.0141,29.5059,29.8049,14744.827161072,0
+SOCL.US,D,20181107,000000,29.8547,30.0341,29.6788,30.0341,18534.146385206,0
+SOCL.US,D,20181108,000000,29.8348,29.8761,29.2363,29.3564,17620.936508627,0
+SOCL.US,D,20181109,000000,28.6888,28.6888,28.1807,28.5194,37270.001765129,0
+SOCL.US,D,20181112,000000,28.3201,28.3201,27.4831,27.6724,23320.971782219,0
+SOCL.US,D,20181113,000000,27.9215,28.34,27.7806,28.0112,31466.603175836,0
+SOCL.US,D,20181114,000000,28.3301,28.624,28.2945,28.3998,22458.941799822,0
+SOCL.US,D,20181115,000000,28.3002,28.9977,28.3002,28.7486,16493.975309288,0
+SOCL.US,D,20181116,000000,28.5692,28.7562,28.4347,28.6489,19590.860670962,0
+SOCL.US,D,20181119,000000,28.5792,28.5792,27.6425,27.6425,21899.977073169,0
+SOCL.US,D,20181120,000000,26.7855,27.503,26.5763,27.2538,59951.726633743,0
+SOCL.US,D,20181121,000000,27.7421,28.1667,27.6724,27.9614,17220.529101204,0
+SOCL.US,D,20181123,000000,27.9913,28.0974,27.7621,27.7621,12380.516755335,0
+SOCL.US,D,20181126,000000,28.3101,28.7685,28.3101,28.6689,59899.543212224,0
+SOCL.US,D,20181127,000000,28.6191,28.8193,28.4995,28.6788,50713.253970241,0
+SOCL.US,D,20181128,000000,29.0475,29.3535,28.6576,29.3365,26494.125221497,0
+SOCL.US,D,20181129,000000,29.3166,29.3564,28.8682,29.2468,37433.576721044,0
+SOCL.US,D,20181130,000000,29.1073,29.3041,28.9181,29.2269,18536.15343988,0
+SOCL.US,D,20181203,000000,30.0141,30.1295,29.8547,29.9444,21091.134039627,0
+SOCL.US,D,20181204,000000,29.8447,29.9424,28.948,29.0874,28829.333334463,0
+SOCL.US,D,20181206,000000,28.2105,28.918,28.0909,28.8682,60164.474429166,0
+SOCL.US,D,20181207,000000,28.9379,29.2877,28.5594,28.6589,25146.38800804,0
+SOCL.US,D,20181210,000000,28.5194,28.7984,28.2504,28.6589,47242.052911904,0
+SOCL.US,D,20181211,000000,29.1173,29.2149,28.6589,28.918,9643.897707609,0
+SOCL.US,D,20181212,000000,29.2767,29.9118,29.2767,29.6953,24951.703704682,0
+SOCL.US,D,20181213,000000,29.6953,29.6953,29.3574,29.3664,20404.721341188,0
+SOCL.US,D,20181214,000000,28.9579,29.4,28.9379,29.1671,32099.82892542,0
+SOCL.US,D,20181217,000000,29.0575,29.0575,28.0311,28.2504,31641.216932457,0
+SOCL.US,D,20181218,000000,28.34,28.5493,28.2105,28.35,47812.056439264,0
+SOCL.US,D,20181219,000000,28.3899,28.8482,27.7043,27.8119,21134.285715114,0
+SOCL.US,D,20181220,000000,27.8019,27.8119,26.9151,27.2439,35181.66137704,0
+SOCL.US,D,20181221,000000,27.4532,27.4631,26.5265,26.646,62752.571431031,0
+SOCL.US,D,20181224,000000,26.4069,26.9112,26.1876,26.5065,49925.485010775,0
+SOCL.US,D,20181226,000000,26.5364,27.513,26.377,27.4033,50907.9382736,0
+SOCL.US,D,20181227,000000,27.2439,27.6824,26.9021,27.5628,39421.564375443,0
+SOCL.US,D,20181228,000000,27.7122,27.8617,27.3436,27.493,39180.717814587,0
+SOCL.US,D,20181231,000000,27.9115,27.9888,27.4125,27.4532,45819.05114818,0
+SOCL.US,D,20190102,000000,27.0546,27.7161,27.0546,27.5428,25904.0511474,0
+SOCL.US,D,20190103,000000,27.493,27.5726,26.932,26.935,60366.183423883,0
+SOCL.US,D,20190104,000000,27.3834,28.5094,27.3834,28.3899,20135.776014898,0
+SOCL.US,D,20190107,000000,28.5593,28.9579,28.5253,28.9379,47857.215169424,0
+SOCL.US,D,20190108,000000,28.9778,29.1969,28.7087,29.0475,47942.514993061,0
+SOCL.US,D,20190109,000000,29.3365,29.8147,29.3097,29.7052,69127.980602357,0
+SOCL.US,D,20190110,000000,29.5259,29.8148,29.2967,29.755,52084.072312447,0
+SOCL.US,D,20190111,000000,29.5059,29.6155,29.2868,29.3764,18684.675485741,0
+SOCL.US,D,20190114,000000,29.0176,29.197,28.8084,29.1073,18081.555556264,0
+SOCL.US,D,20190115,000000,29.2468,29.6654,29.2468,29.5757,71684.968256778,0
+SOCL.US,D,20190116,000000,29.6853,29.8447,29.6853,29.7849,20184.948854407,0
+SOCL.US,D,20190117,000000,29.8746,30.1437,29.8243,30.0084,45914.386245186,0
+SOCL.US,D,20190118,000000,30.2931,30.8012,30.2931,30.5921,42714.137567812,0
+SOCL.US,D,20190122,000000,29.9643,30.0416,29.4262,29.5757,39220.858908063,0
+SOCL.US,D,20190123,000000,29.9543,29.9543,29.3266,29.4561,16714.751323406,0
+SOCL.US,D,20190124,000000,29.5259,29.8447,29.5259,29.775,18114.671958382,0
+SOCL.US,D,20190125,000000,30.1138,30.5773,30.1138,30.5423,58414.322753612,0
+SOCL.US,D,20190128,000000,30.2832,30.4426,29.9779,30.4127,16456.844797823,0
+SOCL.US,D,20190129,000000,30.4924,30.4924,29.9942,30.0341,23284.844798091,0
+SOCL.US,D,20190130,000000,30.2931,30.7415,30.1835,30.632,23140.336861577,0
+SOCL.US,D,20190131,000000,31.0007,31.4938,31.0007,31.2797,29210.673722485,0
+SOCL.US,D,20190201,000000,31.2797,31.2996,31.1501,31.1601,12824.075838245,0
+SOCL.US,D,20190204,000000,31.19,31.471,31.1736,31.4391,6710.5873018503,0
+SOCL.US,D,20190205,000000,31.509,31.7679,31.509,31.758,25060.084657067,0
+SOCL.US,D,20190206,000000,31.8776,31.8875,31.4291,31.4291,23362.116403032,0
+SOCL.US,D,20190207,000000,30.9409,31.0704,30.4426,30.5323,22524.171076721,0
+SOCL.US,D,20190208,000000,30.2829,30.7514,30.2135,30.622,33095.328043625,0
+SOCL.US,D,20190211,000000,30.8312,30.8412,30.6618,30.738,7060.8183424284,0
+SOCL.US,D,20190212,000000,31.0206,31.0902,30.9708,30.9708,41827.019401992,0
+SOCL.US,D,20190213,000000,31.0405,31.2756,31.0405,31.0574,15046.888889479,0
+SOCL.US,D,20190214,000000,30.8014,31.15,30.8014,31.0305,14003.220459103,0
+SOCL.US,D,20190215,000000,31.0903,31.1145,30.7815,30.8213,42793.416227427,0
+SOCL.US,D,20190219,000000,30.8014,31.1201,30.7615,31.0903,23904.021164958,0
+SOCL.US,D,20190220,000000,31.0604,31.3394,30.8811,31.0405,39798.890654117,0
+SOCL.US,D,20190221,000000,30.8811,30.8811,30.6021,30.6519,47070.449737294,0
+SOCL.US,D,20190222,000000,30.8312,31.2597,30.8312,31.2597,104046.71781713,0
+SOCL.US,D,20190225,000000,31.5188,31.683,31.3195,31.4444,8215.8783072003,0
+SOCL.US,D,20190226,000000,31.3693,31.427,31.2498,31.4092,28543.328043447,0
+SOCL.US,D,20190227,000000,31.1999,31.2099,30.891,31.0405,57257.255734166,0
+SOCL.US,D,20190228,000000,31.1202,31.1967,30.9553,31.0903,10149.675485407,0
+SOCL.US,D,20190301,000000,31.2398,31.2797,30.9708,31.1254,12525.024691849,0
+SOCL.US,D,20190304,000000,31.4491,31.6199,30.9409,31.3295,30897.603175814,0
+SOCL.US,D,20190305,000000,31.459,32.1067,31.459,32.1067,16678.624339278,0
+SOCL.US,D,20190306,000000,32.0968,32.1963,31.8776,31.8776,9179.2645506243,0
+SOCL.US,D,20190307,000000,31.7082,31.7082,31.0306,31.1103,23050.019401256,0
+SOCL.US,D,20190308,000000,30.6519,31.0505,30.5921,30.9608,18562.245150639,0
+SOCL.US,D,20190311,000000,31.19,31.6383,31.19,31.5886,19584.83950694,0
+SOCL.US,D,20190312,000000,31.6484,31.758,31.5598,31.6085,12852.174603678,0
+SOCL.US,D,20190313,000000,31.738,31.8776,31.6583,31.8128,13843.659612535,0
+SOCL.US,D,20190314,000000,31.6982,31.738,31.5389,31.6513,7907.795414772,0
+SOCL.US,D,20190315,000000,31.8178,31.9372,31.7181,31.8327,8376.4426811043,0
+SOCL.US,D,20190318,000000,32.0071,32.0569,31.738,31.8676,17358.012346359,0
+SOCL.US,D,20190319,000000,31.8875,32.2252,31.8079,31.8875,13872.761905306,0
+SOCL.US,D,20190320,000000,31.8377,32.2164,31.748,32.1366,9037.7671961214,0
+SOCL.US,D,20190321,000000,32.037,32.3359,31.9075,32.2662,26558.350971058,0
+SOCL.US,D,20190322,000000,32.2861,32.2861,31.6385,31.738,14454.807760708,0
+SOCL.US,D,20190325,000000,31.5686,31.8276,31.4392,31.6284,9633.86243424,0
+SOCL.US,D,20190326,000000,31.8776,32.0703,31.6484,31.7679,20567.292769765,0
+SOCL.US,D,20190327,000000,31.7679,31.8825,31.2498,31.3793,22094.661376527,0
+SOCL.US,D,20190328,000000,31.2996,31.5187,31.181,31.5089,13687.109347979,0
+SOCL.US,D,20190329,000000,31.7879,31.8376,31.6385,31.7879,10341.349206754,0
+SOCL.US,D,20190401,000000,32.0669,32.3858,32.0171,32.3359,24113.75837837,0
+SOCL.US,D,20190402,000000,32.316,32.5309,32.2572,32.4555,105913.27866376,0
+SOCL.US,D,20190403,000000,32.7345,33.1531,32.7345,32.8342,28495.158731276,0
+SOCL.US,D,20190404,000000,32.894,33.0937,32.7046,32.8242,10690.576719996,0
+SOCL.US,D,20190405,000000,33.0235,33.2127,33.0036,33.1232,17277.730159407,0
+SOCL.US,D,20190408,000000,33.0833,33.2028,32.884,33.1331,8853.1181661318,0
+SOCL.US,D,20190409,000000,33.0335,33.2627,33.0335,33.173,15765.414462699,0
+SOCL.US,D,20190410,000000,33.1531,33.3124,33.0733,33.1331,37376.37566284,0
+SOCL.US,D,20190411,000000,33.1929,33.1929,32.9837,33.0434,8940.4250444421,0
+SOCL.US,D,20190412,000000,33.3324,33.3622,33.183,33.2627,11978.102293238,0
+SOCL.US,D,20190415,000000,33.2926,33.2926,32.9538,33.173,14662.537919446,0
+SOCL.US,D,20190416,000000,33.2826,33.3324,33.0934,33.2627,8493.8553795216,0
+SOCL.US,D,20190417,000000,33.2826,33.3254,33.0833,33.1331,24636.596120895,0
+SOCL.US,D,20190418,000000,33.0534,33.1331,32.9575,33.0833,8614.2786599496,0
+SOCL.US,D,20190422,000000,33.0434,33.1929,32.893,33.1929,16682.638448626,0
+SOCL.US,D,20190423,000000,33.5915,34.2791,33.5915,34.1396,70890.174605953,0
+SOCL.US,D,20190424,000000,34.2093,34.2093,33.7549,33.7709,12733.758377924,0
+SOCL.US,D,20190425,000000,33.9901,34.0684,33.6314,33.7609,19981.232805016,0
+SOCL.US,D,20190426,000000,33.7709,33.8751,33.5815,33.6513,17799.564374595,0
+SOCL.US,D,20190429,000000,33.8406,34.1594,33.8406,34.1396,26345.603175636,0
+SOCL.US,D,20190430,000000,33.8606,34.1296,33.731,34.02,57009.384481952,0
+SOCL.US,D,20190501,000000,34.0698,34.2193,33.8806,33.9502,36219.308643395,0
+SOCL.US,D,20190502,000000,34.0499,34.0997,33.6114,33.8805,13621.880071081,0
+SOCL.US,D,20190503,000000,34.1794,34.5282,34.1794,34.4784,78941.474429902,0
+SOCL.US,D,20190506,000000,33.5218,34.1595,33.2427,34.1097,23423.331570583,0
+SOCL.US,D,20190507,000000,33.8506,33.8506,32.9927,33.1859,34287.518519862,0
+SOCL.US,D,20190508,000000,33.4321,33.6669,33.3304,33.4919,39001.086421282,0
+SOCL.US,D,20190509,000000,32.894,33.1431,32.4854,33.0036,52926.031748106,0
+SOCL.US,D,20190510,000000,33.0036,33.2527,32.5651,33.0833,18449.850088906,0
+SOCL.US,D,20190513,000000,32.2762,32.2762,31.8277,31.9274,70449.626105054,0
+SOCL.US,D,20190514,000000,32.1964,32.3558,31.9423,32.1366,31765.654322233,0
+SOCL.US,D,20190515,000000,31.9872,32.6647,31.9872,32.5552,16542.14462146,0
+SOCL.US,D,20190516,000000,32.6947,33.1131,32.625,32.9637,16861.266314594,0
+SOCL.US,D,20190517,000000,32.4157,32.5593,32.0968,32.0968,11703.135802928,0
+SOCL.US,D,20190520,000000,31.7181,31.7281,31.4391,31.5586,9031.7460321,0
+SOCL.US,D,20190521,000000,31.6384,31.7597,31.6185,31.7281,7101.9629632413,0
+SOCL.US,D,20190522,000000,31.5786,31.8874,31.5388,31.6583,18555.220459281,0
+SOCL.US,D,20190523,000000,31.0305,31.0732,30.7316,30.9309,69154.072313116,0
+SOCL.US,D,20190524,000000,31.0903,31.1601,30.9674,31.1103,9154.1763672018,0
+SOCL.US,D,20190528,000000,31.1003,31.21,30.9218,30.9218,7386.9647269209,0
+SOCL.US,D,20190529,000000,30.6917,30.9439,30.6328,30.7914,15494.462081736,0
+SOCL.US,D,20190530,000000,30.9608,31.0107,30.891,30.9309,21217.578484077,0
+SOCL.US,D,20190531,000000,30.6818,30.7864,30.5842,30.6519,44340.855380926,0
+SOCL.US,D,20190603,000000,30.7117,30.7117,29.8587,30.0042,42090.947091597,0
+SOCL.US,D,20190604,000000,30.1038,30.7715,30.0693,30.7615,7332.7742507283,0
+SOCL.US,D,20190605,000000,30.891,30.891,30.4426,30.6419,32842.439154726,0
+SOCL.US,D,20190606,000000,30.7316,31.0525,30.5821,30.9409,12554.126984619,0
+SOCL.US,D,20190607,000000,31.0903,31.6728,31.0903,31.5686,7521.4373900655,0
+SOCL.US,D,20190610,000000,31.9971,32.0968,31.7978,31.8477,21426.312170152,0
+SOCL.US,D,20190611,000000,32.0868,32.1975,31.8477,32.0071,12284.178130993,0
+SOCL.US,D,20190612,000000,31.748,31.8277,31.6384,31.748,10210.890652957,0
+SOCL.US,D,20190613,000000,31.8377,31.8377,31.6683,31.8178,6287.0987656785,0
+SOCL.US,D,20190614,000000,31.748,31.748,31.4391,31.5188,14977.645503232,0
+SOCL.US,D,20190617,000000,31.5288,31.7181,31.5288,31.6583,12550.112875271,0
+SOCL.US,D,20190618,000000,31.9971,32.3957,31.9971,32.1566,15520.553792495,0
+SOCL.US,D,20190619,000000,32.2164,32.2164,31.8577,32.0569,18518.089947816,0
+SOCL.US,D,20190620,000000,32.615,32.6747,32.2263,32.326,81890.841273051,0
+SOCL.US,D,20190621,000000,32.326,32.326,32.1265,32.2164,6980.5361554764,0
+SOCL.US,D,20190624,000000,32.1964,32.4655,32.1865,32.3957,8300.1746034999,0
+SOCL.US,D,20190625,000000,32.4057,32.4057,31.6384,31.6384,12128.631393773,0
+SOCL.US,D,20190626,000000,31.8277,32.047,31.8277,31.8277,8156.6701943232,0
+SOCL.US,D,20190627,000000,32.0171,32.1546,31.9672,32.0669,4896.2098767351,0
+SOCL.US,D,20190628,000000,32.1765,32.1765,31.9672,32.0569,14602.326279232,0
+SOCL.US,D,20190701,000000,32.5651,32.7744,32.5053,32.6449,31460.582011815,0
+SOCL.US,D,20190702,000000,32.6747,32.6847,32.5452,32.6449,44119.075839472,0
+SOCL.US,D,20190703,000000,32.7345,32.8541,32.6847,32.7147,9220.4091714372,0
+SOCL.US,D,20190705,000000,32.7146,32.884,32.5872,32.8242,12278.156966971,0
+SOCL.US,D,20190708,000000,32.615,32.615,32.4157,32.5153,12869.234568406,0
+SOCL.US,D,20190709,000000,32.2463,32.8491,32.2463,32.8342,14367.500882397,0
+SOCL.US,D,20190710,000000,32.9936,33.2726,32.9936,33.173,20886.4144629,0
+SOCL.US,D,20190711,000000,33.2427,33.275,33.0036,33.0335,8555.0705470725,0
+SOCL.US,D,20190712,000000,33.2029,33.3324,33.1219,33.3324,7767.301587606,0
+SOCL.US,D,20190715,000000,33.4121,33.4819,33.285,33.462,9235.4620814907,0
+SOCL.US,D,20190716,000000,33.462,33.462,33.2275,33.2726,24186.012346627,0
+SOCL.US,D,20190717,000000,33.1929,33.1929,32.8935,32.9438,10472.811287888,0
+SOCL.US,D,20190718,000000,32.7545,32.884,32.6527,32.8043,7944.9259262373,0
+SOCL.US,D,20190719,000000,33.0335,33.0534,32.5452,32.595,10431.666667076,0
+SOCL.US,D,20190722,000000,32.6847,32.7714,32.6548,32.7146,51245.123458798,0
+SOCL.US,D,20190723,000000,32.9438,33.1331,32.8143,33.1232,15572.737214014,0
+SOCL.US,D,20190724,000000,33.3042,33.7609,33.163,33.6812,15755.37918933,0
+SOCL.US,D,20190725,000000,33.8307,33.8805,33.4919,33.6015,12249.054674201,0
+SOCL.US,D,20190726,000000,34.1695,34.5282,34.1695,34.2243,32295.516756116,0
+SOCL.US,D,20190729,000000,34.3389,34.3674,33.8606,34.0499,15847.703704325,0
+SOCL.US,D,20190730,000000,33.8107,33.9901,33.7875,33.8207,11458.275132724,0
+SOCL.US,D,20190731,000000,33.7709,34.0563,33.4719,33.6613,12601.292769453,0
+SOCL.US,D,20190801,000000,33.9004,34.3289,33.2668,33.2926,23165.425045,0
+SOCL.US,D,20190802,000000,33.2527,33.3419,33.0183,33.163,8346.3368609973,0
+SOCL.US,D,20190805,000000,32.3758,32.3758,31.479,31.6982,26753.035274417,0
+SOCL.US,D,20190806,000000,32.1366,32.2662,32.0071,32.037,25350.104057431,0
+SOCL.US,D,20190807,000000,31.9971,32.6762,31.9872,32.5851,29688.35273485,0
+SOCL.US,D,20190808,000000,32.6878,33.1531,32.5851,33.1531,10451.737213813,0
+SOCL.US,D,20190809,000000,32.894,32.894,32.5053,32.7943,7385.961199584,0
+SOCL.US,D,20190812,000000,32.1865,32.4356,32.0153,32.1067,10187.809524209,0
+SOCL.US,D,20190813,000000,31.9773,32.9039,31.9773,32.7744,15773.442681394,0
+SOCL.US,D,20190814,000000,32.1665,32.1665,31.6583,31.7181,21080.095238921,0
+SOCL.US,D,20190815,000000,31.7978,31.9174,31.5979,31.6882,14602.326279232,0
+SOCL.US,D,20190816,000000,31.9672,32.1865,31.9473,32.1865,7246.4708997549,0
+SOCL.US,D,20190819,000000,32.6548,32.7345,32.4854,32.6847,10221.929453663,0
+SOCL.US,D,20190820,000000,32.7345,32.8641,32.6449,32.7246,9279.6172843143,0
+SOCL.US,D,20190821,000000,33.0434,33.2228,32.8641,32.884,27976.335098098,0
+SOCL.US,D,20190822,000000,32.9039,33.0162,32.5452,32.7146,10137.633157364,0
+SOCL.US,D,20190823,000000,32.5053,32.786,31.9772,32.0071,11421.144621259,0
+SOCL.US,D,20190826,000000,32.2762,32.2762,32.1349,32.2463,15037.857143446,0
+SOCL.US,D,20190827,000000,32.5552,32.7351,32.2742,32.3559,8811.9735453189,0
+SOCL.US,D,20190828,000000,32.2463,32.3957,32.1646,32.2861,12284.178130993,0
+SOCL.US,D,20190829,000000,32.5651,32.7918,32.5391,32.7046,11628.874779997,0
+SOCL.US,D,20190830,000000,32.8594,32.9438,32.6035,32.7445,6498.8430337644,0
+SOCL.US,D,20190903,000000,32.7146,32.9836,32.5453,32.595,16833.167549161,0
+SOCL.US,D,20190904,000000,33.0136,33.1363,32.9558,33.1132,18600.379189442,0
+SOCL.US,D,20190905,000000,33.2427,33.3822,33.173,33.3822,12413.633157453,0
+SOCL.US,D,20190906,000000,33.4919,33.6512,33.4093,33.5616,8586.1798945164,0
+SOCL.US,D,20190909,000000,33.6613,33.7709,33.3313,33.3424,6665.4285716898,0
+SOCL.US,D,20190910,000000,33.1531,33.1618,32.8441,33.1431,21008.844798002,0
+SOCL.US,D,20190911,000000,33.3025,33.442,33.2328,33.3424,6063.3121695498,0
+SOCL.US,D,20190912,000000,33.6712,33.6866,33.4919,33.4985,10613.305115054,0
+SOCL.US,D,20190913,000000,33.5118,33.7111,33.4033,33.5716,29203.649031127,0
+SOCL.US,D,20190916,000000,33.3125,33.5018,33.3125,33.462,6179.7213406302,0
+SOCL.US,D,20190917,000000,33.3822,33.6214,33.3822,33.5915,6074.3509702557,0
+SOCL.US,D,20190918,000000,33.6314,33.6463,33.3637,33.5716,5089.8906527568,0
+SOCL.US,D,20190919,000000,33.6015,33.73,33.5018,33.5118,7957.971781617,0
+SOCL.US,D,20190920,000000,33.6513,33.7146,33.2263,33.3723,8766.8148151584,0
+SOCL.US,D,20190923,000000,33.163,33.2725,33.1132,33.1929,18279.250441633,0
+SOCL.US,D,20190924,000000,33.2826,33.2826,32.306,32.3758,20117.712522834,0
+SOCL.US,D,20190925,000000,32.3957,32.7342,32.2502,32.6747,5698.0282189182,0
+SOCL.US,D,20190926,000000,32.6747,32.6747,32.4276,32.6654,2103.3932981424,0
+SOCL.US,D,20190927,000000,32.605,32.615,31.479,31.7579,11567.659612446,0
+SOCL.US,D,20190930,000000,32.0071,32.0071,31.763,31.8178,11175.280423718,0
+SOCL.US,D,20191001,000000,32.0669,32.0726,31.6496,31.6739,5133.0423282435,0
+SOCL.US,D,20191002,000000,31.3594,31.3893,31.1302,31.2398,13251.578483764,0
+SOCL.US,D,20191003,000000,31.3096,31.7779,31.1701,31.7779,6833.0176369521,0
+SOCL.US,D,20191004,000000,31.7779,31.8953,31.6389,31.8875,12821.065256234,0
+SOCL.US,D,20191007,000000,31.9274,31.9866,31.738,31.9672,4923.3051148314,0
+SOCL.US,D,20191008,000000,31.6384,31.6384,31.3893,31.557,5157.1269843291,0
+SOCL.US,D,20191009,000000,31.5288,31.5985,31.459,31.5985,16556.194004176,0
+SOCL.US,D,20191010,000000,31.4989,31.7778,31.4889,31.6804,11357.922399034,0
+SOCL.US,D,20191011,000000,31.8875,32.1126,31.8377,31.8377,3635.7795415887,0
+SOCL.US,D,20191014,000000,31.7679,31.7878,31.6882,31.758,3928.8095239635,0
+SOCL.US,D,20191015,000000,31.7181,32.2363,31.7181,32.2363,20968.703704525,0
+SOCL.US,D,20191016,000000,32.0499,32.1865,32.0499,32.1865,5882.6772489078,0
+SOCL.US,D,20191017,000000,32.2064,32.2064,32.0669,32.0669,6505.8677251227,0
+SOCL.US,D,20191018,000000,32.0569,32.0669,31.5325,31.6582,6909.2857145565,0
+SOCL.US,D,20191021,000000,31.9672,32.3459,31.9672,32.3459,5988.0476192823,0
+SOCL.US,D,20191022,000000,32.306,32.3858,31.7281,31.738,16538.130512112,0
+SOCL.US,D,20191023,000000,31.6982,31.9672,31.5686,31.7978,11039.804233237,0
+SOCL.US,D,20191024,000000,31.1601,31.2198,31.0405,31.18,14000.209877092,0
+SOCL.US,D,20191025,000000,31.0305,31.1899,30.891,31.0604,8730.68783103,0
+SOCL.US,D,20191028,000000,31.459,31.7978,31.3844,31.6284,9109.0176370413,0
+SOCL.US,D,20191029,000000,31.4092,31.5288,31.3096,31.3793,6117.5026457424,0
+SOCL.US,D,20191030,000000,31.3395,31.5039,31.1909,31.4889,7361.8765434984,0
+SOCL.US,D,20191031,000000,31.7978,31.7978,31.5587,31.6683,28781.164022292,0
+SOCL.US,D,20191101,000000,31.8875,32.2164,31.8875,32.2164,68842.978838677,0
+SOCL.US,D,20191104,000000,32.2762,32.5751,32.2762,32.5452,13286.701940556,0
+SOCL.US,D,20191105,000000,32.5153,32.5153,32.2662,32.2762,6871.1516757543,0
+SOCL.US,D,20191106,000000,32.0171,32.1302,31.8776,31.8776,36540.437391203,0
+SOCL.US,D,20191107,000000,32.2861,32.6304,32.2861,32.4655,86696.733689465,0
+SOCL.US,D,20191108,000000,32.4754,32.557,32.3758,32.3758,13661.01763722,0
+SOCL.US,D,20191111,000000,32.2762,32.5053,32.2313,32.5053,20383.647267113,0
+SOCL.US,D,20191112,000000,32.326,32.5053,32.2662,32.331,40888.72134199,0
+SOCL.US,D,20191113,000000,32.1167,32.2861,32.1167,32.2313,5652.8694887577,0
+SOCL.US,D,20191114,000000,32.3758,32.3758,32.1466,32.2704,7586.666666964,0
+SOCL.US,D,20191115,000000,32.2463,32.4446,32.2064,32.2961,27562.881835295,0
+SOCL.US,D,20191118,000000,32.4854,32.7451,32.3874,32.6548,9701.0987658123,0
+SOCL.US,D,20191119,000000,32.6349,32.6349,32.4456,32.5599,6432.610229529,0
+SOCL.US,D,20191120,000000,32.4157,32.5133,32.2058,32.3459,10024.234568294,0
+SOCL.US,D,20191121,000000,32.3758,32.6012,32.3758,32.5352,7517.4232807179,0
+SOCL.US,D,20191122,000000,32.5651,32.7246,32.5134,32.7246,6377.4162259995,0
+SOCL.US,D,20191125,000000,32.8441,33.2128,32.8441,33.183,34893.64903135,0
+SOCL.US,D,20191126,000000,33.163,33.1879,32.9438,33.1365,18402.684304072,0
+SOCL.US,D,20191127,000000,33.0634,33.3025,33.0634,33.2577,16974.664903663,0
+SOCL.US,D,20191129,000000,33.0634,33.1531,33.0207,33.0933,4442.6155204563,0
+SOCL.US,D,20191202,000000,32.9139,32.9139,32.5282,32.6648,9749.2680779835,0
+SOCL.US,D,20191203,000000,32.1267,32.5552,32.077,32.3957,8917.3439156934,0
+SOCL.US,D,20191204,000000,32.7545,32.874,32.605,32.605,10672.513227932,0
+SOCL.US,D,20191205,000000,32.7046,32.7943,32.605,32.6947,13032.80952432,0
+SOCL.US,D,20191206,000000,33.0335,33.0335,32.8849,33.0036,6515.9029984917,0
+SOCL.US,D,20191209,000000,32.7844,33.0036,32.6747,32.6747,7856.6155205901,0
+SOCL.US,D,20191210,000000,32.6747,32.6747,32.4878,32.5918,4522.8977074083,0
+SOCL.US,D,20191211,000000,32.6947,32.9338,32.6648,32.8242,5193.2539684575,0
+SOCL.US,D,20191212,000000,32.8441,33.183,32.8441,33.1331,8635.3527340245,0
+SOCL.US,D,20191213,000000,33.1331,33.2029,32.9866,33.173,7156.1534394339,0
+SOCL.US,D,20191216,000000,33.3025,33.6513,33.3025,33.6313,11888.788360254,0
+SOCL.US,D,20191217,000000,33.6912,33.731,33.6314,33.6812,9427.1358028386,0
+SOCL.US,D,20191218,000000,33.6812,33.8805,33.6812,33.8556,18494.00529173,0
+SOCL.US,D,20191219,000000,33.8705,34.2243,33.8705,34.1595,12650.465608961,0
+SOCL.US,D,20191220,000000,34.309,34.3787,34.1994,34.2691,13794.486773027,0
+SOCL.US,D,20191223,000000,34.3688,34.5144,34.3588,34.4485,10376.472663546,0
+SOCL.US,D,20191224,000000,34.4485,34.4485,34.3076,34.3888,2215.7883598752,0
+SOCL.US,D,20191226,000000,34.4983,34.691,34.4983,34.6247,10312.246913984,0
+SOCL.US,D,20191227,000000,34.7773,34.8448,34.7076,34.7375,9543.544973919,0
+SOCL.US,D,20191230,000000,34.867,34.867,34.4385,34.5581,19204.502646255,0
+SOCL.US,D,20191231,000000,34.309,34.5559,34.309,34.5182,16276.209877181,0
+SOCL.US,D,20200102,000000,34.867,35.5247,34.867,35.4051,33632.215168867,0
+SOCL.US,D,20200103,000000,34.8869,35.3453,34.7574,35.156,31151.49559205,0
+SOCL.US,D,20200106,000000,34.9567,35.3553,34.8995,35.3553,12418.650794138,0
+SOCL.US,D,20200107,000000,35.4749,35.7738,35.4373,35.692,118646.03351435,0
+SOCL.US,D,20200108,000000,35.6144,36.073,35.5446,35.9831,25092.197531848,0
+SOCL.US,D,20200109,000000,36.3219,36.4614,36.2336,36.4514,59839.33157201,0
+SOCL.US,D,20200110,000000,36.7404,36.7404,36.4514,36.5311,35714.534392934,0
+SOCL.US,D,20200113,000000,36.7504,37.1091,36.7321,37.0692,16321.368607342,0
+SOCL.US,D,20200114,000000,37.0692,37.0692,36.8002,36.8899,14471.867725435,0
+SOCL.US,D,20200115,000000,36.9796,37.2545,36.9596,37.0244,11398.06349251,0
+SOCL.US,D,20200116,000000,37.2885,37.3582,37.1789,37.3582,12396.573192726,0
+SOCL.US,D,20200117,000000,37.5775,37.5775,37.2079,37.4678,36859.559084337,0
+SOCL.US,D,20200121,000000,36.9497,36.9497,36.6707,36.7902,26445.955909326,0
+SOCL.US,D,20200122,000000,36.9596,37.0692,36.7404,36.8401,14002.216931766,0
+SOCL.US,D,20200123,000000,36.5511,36.6707,36.3717,36.6707,22859.349207245,0
+SOCL.US,D,20200124,000000,36.6806,36.7965,35.9545,36.0429,25371.178131506,0
+SOCL.US,D,20200127,000000,34.7773,35.4549,34.6777,35.3852,22239.169313041,0
+SOCL.US,D,20200128,000000,35.5347,35.8194,35.3727,35.7937,26430.902999272,0
+SOCL.US,D,20200129,000000,36.0827,36.1126,35.8844,36.0329,16928.502646166,0
+SOCL.US,D,20200130,000000,35.2257,35.5745,35.0763,35.5745,24151.892417172,0
+SOCL.US,D,20200131,000000,35.2556,35.2556,34.598,34.6777,27258.813052215,0
+SOCL.US,D,20200203,000000,35.0264,35.4238,35.0264,35.3752,32902.65079494,0
+SOCL.US,D,20200204,000000,35.9532,36.3915,35.9532,36.3518,20560.268078407,0
+SOCL.US,D,20200205,000000,36.4614,36.4614,35.5347,35.6742,16649.522046508,0
+SOCL.US,D,20200206,000000,35.8635,36.7304,35.8635,36.6707,20961.679013167,0
+SOCL.US,D,20200207,000000,36.5511,36.561,36.3418,36.4016,17084.049383386,0
+SOCL.US,D,20200210,000000,36.3916,36.561,36.3916,36.4714,10770.858906948,0
+SOCL.US,D,20200211,000000,36.7703,36.8624,36.4215,36.4215,13481.386243915,0
+SOCL.US,D,20200212,000000,36.7603,36.9126,36.6258,36.8899,13922.938272151,0
+SOCL.US,D,20200213,000000,36.7005,36.9696,36.6647,36.9696,7345.820106108,0
+SOCL.US,D,20200214,000000,36.9098,37.0294,36.7462,36.7703,16332.407408047,0
+SOCL.US,D,20200218,000000,36.7703,36.7703,36.5112,36.7205,38062.78836128,0
+SOCL.US,D,20200219,000000,36.9497,37.0393,36.8699,36.9397,20708.790124268,0
+SOCL.US,D,20200220,000000,37.0194,37.0194,36.3518,36.6707,26054.580247935,0
+SOCL.US,D,20200221,000000,36.3717,36.5725,36.0528,36.2023,22252.215168421,0
+SOCL.US,D,20200224,000000,34.6677,34.9687,34.3887,34.9567,46150.215169357,0
+SOCL.US,D,20200225,000000,35.3752,35.5048,34.3588,34.4455,28750.054674848,0
+SOCL.US,D,20200226,000000,34.6279,35.1664,34.3688,34.4792,42369.927691255,0
+SOCL.US,D,20200227,000000,33.482,34.015,33.0434,33.1032,32388.844798447,0
+SOCL.US,D,20200228,000000,31.9673,32.9837,31.9573,32.6648,70776.776016883,0
+SOCL.US,D,20200302,000000,33.5317,33.8606,32.9738,33.8606,36347.760142518,0
+SOCL.US,D,20200303,000000,33.9702,34.0073,32.9189,32.9936,29406.361553181,0
+SOCL.US,D,20200304,000000,33.6712,34.1595,33.3673,34.1595,16313.340388646,0
+SOCL.US,D,20200305,000000,33.5417,33.9801,33.4909,33.5616,21191.486773317,0
+SOCL.US,D,20200306,000000,32.6449,33.0136,32.2263,32.894,29528.791888282,0
+SOCL.US,D,20200309,000000,30.7117,31.4391,29.476,30.7017,68181.65432366,0
+SOCL.US,D,20200310,000000,31.9772,32.1366,31.0007,32.1366,66242.839508769,0
+SOCL.US,D,20200311,000000,31.1999,31.408,30.2832,30.5622,33534.873017187,0
+SOCL.US,D,20200312,000000,28.36,28.7067,27.8119,27.8119,60923.141095862,0
+SOCL.US,D,20200313,000000,29.5059,29.5956,28.071,29.5956,28361.689595468,0
+SOCL.US,D,20200316,000000,26.1378,27.254,25.4502,25.7791,36587.603176037,0
+SOCL.US,D,20200317,000000,26.4567,27.2434,25.515,26.6261,35944.342153084,0
+SOCL.US,D,20200318,000000,25.1214,26.1013,24.4836,25.0915,27652.19576828,0
+SOCL.US,D,20200319,000000,25.2509,26.9848,25.2509,26.4367,31473.627867195,0
+SOCL.US,D,20200320,000000,27.493,27.5478,26.3271,26.357,21622.000000847,0
+SOCL.US,D,20200323,000000,26.2574,26.8054,25.9395,26.5264,27885.01411044,0
+SOCL.US,D,20200324,000000,27.9713,28.6071,27.8589,28.5692,22119.74955995,0
+SOCL.US,D,20200325,000000,28.7187,29.5253,28.1308,28.7785,44747.283952371,0
+SOCL.US,D,20200326,000000,28.9678,29.7949,28.928,29.7949,28237.252205692,0
+SOCL.US,D,20200327,000000,28.8981,29.1273,28.5393,28.7386,17463.382716734,0
+SOCL.US,D,20200330,000000,29.1273,29.3863,28.7785,29.2369,20422.784833252,0
+SOCL.US,D,20200331,000000,29.4063,29.9643,29.3066,29.3948,15016.783069372,0
+SOCL.US,D,20200401,000000,28.6489,28.918,28.1607,28.2105,17734.335097697,0
+SOCL.US,D,20200402,000000,28.3899,29.0874,28.35,28.9678,10898.306878734,0
+SOCL.US,D,20200403,000000,28.8582,29.0575,28.1806,28.3998,12138.666667142,0
+SOCL.US,D,20200406,000000,29.486,30.0341,29.2618,29.8049,23005.864198433,0
+SOCL.US,D,20200407,000000,30.5024,30.8811,29.9842,29.9842,10540.047619461,0
+SOCL.US,D,20200408,000000,30.2334,30.7695,30.1686,30.6917,5685.9858908754,0
+SOCL.US,D,20200409,000000,30.8412,31.1456,30.5572,30.7017,18503.037037762,0
+SOCL.US,D,20200413,000000,30.6021,30.891,30.159,30.891,6382.433862684,0
+SOCL.US,D,20200414,000000,31.3395,31.7131,31.2797,31.4889,9459.2486776194,0
+SOCL.US,D,20200415,000000,30.901,31.4541,30.7914,31.2398,6262.010582256,0
+SOCL.US,D,20200416,000000,31.5886,31.8676,31.3494,31.8078,9223.4197534479,0
+SOCL.US,D,20200417,000000,32.2762,32.3725,31.8875,32.0769,11150.192240296,0
+SOCL.US,D,20200420,000000,32.027,32.6158,32.027,32.1067,23110.23104147,0
+SOCL.US,D,20200421,000000,31.5985,31.635,30.901,31.2498,89269.777781276,0
+SOCL.US,D,20200422,000000,32.2762,32.894,32.2762,32.884,63949.779543952,0
+SOCL.US,D,20200423,000000,33.2029,33.2427,32.6947,32.7644,80779.936511102,0
+SOCL.US,D,20200424,000000,32.884,33.2826,32.6897,33.2826,16518.059965374,0
+SOCL.US,D,20200427,000000,33.7609,33.8207,33.5452,33.6613,36832.463846241,0
+SOCL.US,D,20200428,000000,34.2492,34.2492,33.2303,33.3025,11023.747795846,0
+SOCL.US,D,20200429,000000,34.0798,34.8371,34.0798,34.7876,37701.518519996,0
+SOCL.US,D,20200430,000000,34.4983,34.7026,33.8013,34.1272,16230.047619684,0
+SOCL.US,D,20200501,000000,33.2826,33.4819,32.8609,32.9946,11354.911817023,0
+SOCL.US,D,20200504,000000,33.1431,33.5915,32.9239,33.5915,12191.853615998,0
+SOCL.US,D,20200505,000000,33.9801,34.2691,33.8107,33.9204,16486.95061793,0
+SOCL.US,D,20200506,000000,34.1994,34.5308,34.0599,34.2392,13985.156967038,0
+SOCL.US,D,20200507,000000,34.7773,34.9866,34.7773,34.9168,14018.273369156,0
+SOCL.US,D,20200508,000000,35.2357,35.5048,35.0065,35.4749,15308.80952441,0
+SOCL.US,D,20200511,000000,35.425,35.7041,35.3154,35.5222,32332.647267581,0
+SOCL.US,D,20200512,000000,35.6742,35.9233,35.3478,35.3478,17076.02116469,0
+SOCL.US,D,20200513,000000,35.3752,35.7838,34.4097,34.857,57474.017638937,0
+SOCL.US,D,20200514,000000,34.5382,35.0464,34.2293,35.0264,41034.232805841,0
+SOCL.US,D,20200515,000000,34.7474,35.3752,34.7474,35.3503,28922.661376795,0
+SOCL.US,D,20200518,000000,36.2422,36.6806,36.2157,36.6507,26648.668431379,0
+SOCL.US,D,20200519,000000,36.561,37.3021,36.5561,36.958,14556.164021734,0
+SOCL.US,D,20200520,000000,37.717,38.2152,37.6073,37.8614,85080.051149719,0
+SOCL.US,D,20200521,000000,37.9262,38.1254,37.4778,37.8465,21944.132275992,0
+SOCL.US,D,20200522,000000,37.6273,37.6273,37.139,37.5874,48873.788361704,0
+SOCL.US,D,20200526,000000,38.3348,38.6379,38.0807,38.1355,37497.802470605,0
+SOCL.US,D,20200527,000000,38.0059,38.0059,36.9696,37.6173,103372.34744673,0
+SOCL.US,D,20200528,000000,37.408,37.976,37.3383,37.4579,69273.492066207,0
+SOCL.US,D,20200529,000000,37.2785,37.9262,37.1989,37.9262,36388.904763331,0
+SOCL.US,D,20200601,000000,38.1953,38.8629,38.1953,38.8629,25900.037038052,0
+SOCL.US,D,20200602,000000,39.0024,39.1918,38.7035,39.1918,41452.703705328,0
+SOCL.US,D,20200603,000000,39.122,39.5704,39.1166,39.401,27628.111112194,0
+SOCL.US,D,20200604,000000,39.3313,39.5156,38.7384,38.7882,13279.677249198,0
+SOCL.US,D,20200605,000000,39.2416,39.8295,39.2416,39.685,16952.587302252,0
+SOCL.US,D,20200608,000000,39.8594,40.2381,39.7079,40.2381,25498.626103292,0
+SOCL.US,D,20200609,000000,39.9491,40.2779,39.7299,40.1583,88734.897710709,0
+SOCL.US,D,20200610,000000,40.5968,40.6466,40.1583,40.527,69013.57848595,0
+SOCL.US,D,20200611,000000,39.3711,39.7398,38.4942,38.7035,59109.767198084,0
+SOCL.US,D,20200612,000000,39.7,39.7,38.7633,39.411,39600.192241411,0
+SOCL.US,D,20200615,000000,38.5141,39.8893,38.5141,39.8893,44112.051148113,0
+SOCL.US,D,20200616,000000,40.8559,40.8559,39.9889,40.4872,60814.760143477,0
+SOCL.US,D,20200617,000000,40.6267,41.1288,40.6267,41.105,31956.324516244,0
+SOCL.US,D,20200618,000000,41.0851,41.6531,41.0851,41.6531,18837.21164095,0
+SOCL.US,D,20200619,000000,42.0417,42.4702,41.673,41.7977,82747.853618763,0
+SOCL.US,D,20200622,000000,42.2011,42.7989,42.2011,42.7492,51005.280425279,0
+SOCL.US,D,20200623,000000,43.5564,43.8852,43.2627,43.5564,62018.992947757,0
+SOCL.US,D,20200624,000000,43.4069,43.6361,42.2311,42.9186,43745.763670145,0
+SOCL.US,D,20200625,000000,42.8588,43.4368,42.6844,43.4368,25545.791888126,0
+SOCL.US,D,20200626,000000,43.1976,43.1976,42.1164,42.1812,35018.086421125,0
+SOCL.US,D,20200629,000000,41.8723,42.5101,41.3043,42.4702,92145.887128832,0
+SOCL.US,D,20200630,000000,42.4702,42.799,42.3208,42.6994,46953.037038877,0
+SOCL.US,D,20200701,000000,43.0083,43.4667,42.9983,43.4667,62638.169314624,0
+SOCL.US,D,20200702,000000,44.3336,44.3336,43.9849,44.0048,30974.874780755,0
+SOCL.US,D,20200706,000000,44.6924,45.4397,44.6924,45.1009,49793.019402304,0
+SOCL.US,D,20200707,000000,44.8418,45.6888,44.8418,45.2305,35599.128749191,0
+SOCL.US,D,20200708,000000,45.649,46.5857,45.649,46.4761,75773.338627308,0
+SOCL.US,D,20200709,000000,47.1238,47.6717,46.5857,47.2533,46199.388008865,0
+SOCL.US,D,20200710,000000,47.2533,47.3629,46.8348,47.3629,29311.026456175,0
+SOCL.US,D,20200713,000000,47.5323,47.6818,45.6888,45.7985,112401.08289682,0
+SOCL.US,D,20200714,000000,44.6924,45.649,44.3844,45.5493,55503.089949265,0
+SOCL.US,D,20200715,000000,45.8383,46.1733,45.4646,45.938,28768.118166912,0
+SOCL.US,D,20200716,000000,44.5827,45.1208,44.5528,44.9913,48543.627867864,0
+SOCL.US,D,20200717,000000,45.2604,45.37,44.9315,45.1607,23869.901235503,0
+SOCL.US,D,20200720,000000,45.1009,46.3764,45.1009,46.3764,36763.220459995,0
+SOCL.US,D,20200721,000000,46.7252,46.9046,46.1871,46.2568,22866.373898603,0
+SOCL.US,D,20200722,000000,45.9479,46.0775,45.5394,45.8184,22524.171076721,0
+SOCL.US,D,20200723,000000,46.2269,46.3442,45.1109,45.37,74332.27337152,0
+SOCL.US,D,20200724,000000,44.5528,45.081,44.3137,44.9016,25909.068784084,0
+SOCL.US,D,20200727,000000,45.0611,45.4696,44.994,45.4198,22878.416226646,0
+SOCL.US,D,20200728,000000,45.4198,45.7486,45.2803,45.3201,28270.36860781,0
+SOCL.US,D,20200729,000000,45.5892,46.0974,45.4696,45.9778,42142.126985779,0
+SOCL.US,D,20200730,000000,45.3102,45.8184,45.1408,45.6888,14210.950617841,0
+SOCL.US,D,20200731,000000,46.9444,46.9444,46.3565,46.8547,43782.89418161,0
+SOCL.US,D,20200803,000000,47.4327,47.7117,47.3032,47.5523,54679.19400567,0
+SOCL.US,D,20200804,000000,47.4028,47.6818,47.333,47.5124,42806.462082806,0
+SOCL.US,D,20200805,000000,48.0704,48.4035,48.0655,48.1801,31418.433863665,0
+SOCL.US,D,20200806,000000,48.2598,48.6982,48.1203,48.6384,64334.130513985,0
+SOCL.US,D,20200807,000000,47.8114,48.3644,47.4526,47.6818,62047.09171319,0
+SOCL.US,D,20200810,000000,47.9509,48.0171,46.9047,47.4787,42912.835980518,0
+SOCL.US,D,20200811,000000,47.2434,47.632,46.7102,46.775,41400.520283809,0
+SOCL.US,D,20200812,000000,47.2633,47.612,47.2135,47.3231,70517.865963963,0
+SOCL.US,D,20200813,000000,47.4725,47.7035,47.2135,47.4227,26402.804233839,0
+SOCL.US,D,20200814,000000,47.4427,47.4427,47.064,47.1537,22604.453263672,0
+SOCL.US,D,20200817,000000,47.4327,47.7416,47.2533,47.6918,26317.504410202,0
+SOCL.US,D,20200818,000000,47.8412,48.1601,47.7864,47.9907,20590.373898514,0
+SOCL.US,D,20200819,000000,48.1402,48.6783,47.9593,48.0505,49509.021165961,0
+SOCL.US,D,20200820,000000,47.7217,48.3196,47.7217,48.2797,50219.518520487,0
+SOCL.US,D,20200821,000000,48.2,48.5488,48.1701,48.4591,26553.333334374,0
+SOCL.US,D,20200824,000000,49.1267,49.5403,48.773,48.9175,65677.853618094,0
+SOCL.US,D,20200825,000000,49.0071,49.7146,48.7441,49.6549,64867.003529879,0
+SOCL.US,D,20200826,000000,49.904,50.6513,49.904,50.6015,146390.55379762,0
+SOCL.US,D,20200827,000000,50.7609,50.7609,50.0236,50.1631,47583.25220645,0
+SOCL.US,D,20200828,000000,50.452,50.4819,50.1132,50.4819,31167.55202944,0
+SOCL.US,D,20200831,000000,50.4421,50.4421,49.9048,50.1332,102306.60141494,0
+SOCL.US,D,20200901,000000,50.4221,51.0101,50.3225,51.0101,89130.287481447,0
+SOCL.US,D,20200902,000000,51.3489,51.6678,50.6803,51.5631,55060.534393692,0
+SOCL.US,D,20200903,000000,50.8506,50.8506,49.1666,49.7944,73207.319226855,0
+SOCL.US,D,20200904,000000,49.3858,49.5951,47.2533,48.7082,130819.82363828,0
+SOCL.US,D,20200908,000000,46.9843,47.6768,46.6754,46.8448,38962.952382479,0
+SOCL.US,D,20200909,000000,47.8512,48.1402,47.2823,48.0007,38888.691359549,0
+SOCL.US,D,20200910,000000,48.2299,48.4421,47.1337,47.343,41020.183423124,0
+SOCL.US,D,20200911,000000,47.5523,47.8313,46.765,47.343,31586.022928927,0
+SOCL.US,D,20200914,000000,47.7416,48.1203,47.5224,47.7117,16052.423281052,0
+SOCL.US,D,20200915,000000,48.4092,48.6783,48.3295,48.469,15343.932981201,0
+SOCL.US,D,20200916,000000,48.5488,48.6521,48.0405,48.2398,13281.684303871,0
+SOCL.US,D,20200917,000000,47.3829,47.7794,47.2434,47.6519,17472.414462766,0
+SOCL.US,D,20200918,000000,48.0704,48.0704,46.775,47.3928,26892.525574246,0
+SOCL.US,D,20200921,000000,46.4262,46.9942,46.1074,46.9942,32503.246914854,0
+SOCL.US,D,20200922,000000,47.064,48.0704,46.7929,48.0505,78250.044094777,0
+SOCL.US,D,20200923,000000,48.5388,48.7182,47.6619,47.6918,45078.447973548,0
+SOCL.US,D,20200924,000000,47.0142,47.4935,46.7607,47.0939,23762.523810455,0
+SOCL.US,D,20200925,000000,46.9145,47.6106,46.6056,47.5822,15360.992945928,0
+SOCL.US,D,20200928,000000,48.3793,48.3793,47.9026,48.2199,25623.063493068,0
+SOCL.US,D,20200929,000000,48.1502,48.4591,47.9509,48.3993,20765.991182472,0
+SOCL.US,D,20200930,000000,48.4989,49.057,48.4989,48.6285,25271.828925153,0
+SOCL.US,D,20201001,000000,49.1267,49.9197,49.1267,49.7744,17305.82892484,0
+SOCL.US,D,20201002,000000,48.768,49.6549,48.768,48.9872,22755.985891544,0
+SOCL.US,D,20201005,000000,49.316,50.0236,49.316,50.0236,54647.081130889,0
+SOCL.US,D,20201006,000000,50.0136,50.2627,49.2164,49.4854,32691.910054191,0
+SOCL.US,D,20201007,000000,49.8741,49.8741,49.4655,49.6405,18769.975309378,0
+SOCL.US,D,20201008,000000,49.894,50.0335,49.625,49.6847,50070.996474625,0
+SOCL.US,D,20201009,000000,50.0036,50.1824,49.904,50.0236,19556.740741507,0
+SOCL.US,D,20201012,000000,50.4421,50.8107,50.3125,50.5118,23523.684304273,0
+SOCL.US,D,20201013,000000,50.7012,50.7012,50.3833,50.5915,29507.717814208,0
+SOCL.US,D,20201014,000000,50.736,50.7809,50.1332,50.183,28333.590830035,0
+SOCL.US,D,20201015,000000,49.4257,49.9538,49.1666,49.8243,35075.287479329,0
+SOCL.US,D,20201016,000000,50.2428,50.3325,49.8243,49.8342,16660.560847214,0
+SOCL.US,D,20201019,000000,49.904,50.3026,49.4705,49.6349,34545.425045446,0
+SOCL.US,D,20201020,000000,49.8143,50.183,49.7844,49.9438,14625.407407981,0
+SOCL.US,D,20201021,000000,51.6877,52.734,51.5482,52.3852,78120.589068317,0
+SOCL.US,D,20201022,000000,52.455,53.1127,52.1959,53.1127,100052.67901627,0
+SOCL.US,D,20201023,000000,53.1226,54.1091,52.8137,54.0294,88528.171079307,0
+SOCL.US,D,20201026,000000,53.6308,53.9298,52.6144,53.0429,65384.823635719,0
+SOCL.US,D,20201027,000000,53.3418,54.2188,53.312,54.1789,58309.955910574,0
+SOCL.US,D,20201028,000000,53.4515,53.4515,52.739,52.9333,111580.19753524,0
+SOCL.US,D,20201029,000000,54.3882,55.0857,54.2885,54.8166,116398.13227969,0
+SOCL.US,D,20201030,000000,53.4415,53.4415,51.4186,51.9268,128261.83245653,0
+SOCL.US,D,20201102,000000,52.0763,52.4151,51.2044,51.7574,60528.75485246,0
+SOCL.US,D,20201103,000000,51.8073,52.5845,51.6976,52.2955,76657.446211117,0
+SOCL.US,D,20201104,000000,53.581,54.899,53.581,54.7867,94864.442684494,0
+SOCL.US,D,20201105,000000,55.6736,55.8829,55.1954,55.6238,95293.952384687,0
+SOCL.US,D,20201106,000000,55.7733,56.4907,55.3547,56.4509,38171.169313665,0
+SOCL.US,D,20201109,000000,57.0288,57.0288,55.0159,55.0159,145687.08113446,0
+SOCL.US,D,20201110,000000,54.149,54.1789,52.3573,53.0529,149486.43563196,0
+SOCL.US,D,20201111,000000,53.1824,53.7604,53.1824,53.571,108731.18342578,0
+SOCL.US,D,20201112,000000,53.8301,54.446,53.4315,53.5312,53973.71428783,0
+SOCL.US,D,20201113,000000,54.2138,54.4479,53.7155,54.418,45551.109349228,0
+SOCL.US,D,20201116,000000,54.2885,54.6472,53.9857,54.1789,62626.126986581,0
+SOCL.US,D,20201117,000000,53.8999,54.1191,53.6708,53.9098,81774.43210197,0
+SOCL.US,D,20201118,000000,54.1091,54.428,53.8401,53.8401,37755.708996189,0
+SOCL.US,D,20201119,000000,53.8799,54.8764,53.8301,54.6871,42102.989419639,0
+SOCL.US,D,20201120,000000,55.0359,55.6826,54.986,55.3647,44020.730160455,0
+SOCL.US,D,20201123,000000,55.9526,55.9526,55.1355,55.6936,42806.462082806,0
+SOCL.US,D,20201124,000000,56.2217,56.3014,55.7135,56.142,45394.559084671,0
+SOCL.US,D,20201125,000000,55.8928,56.5206,55.6338,56.5206,70127.493829909,0
+SOCL.US,D,20201127,000000,56.9691,57.4175,56.8823,57.2879,44483.356262766,0
+SOCL.US,D,20201130,000000,57.2381,57.2381,56.0029,56.6801,37970.463846285,0
+SOCL.US,D,20201201,000000,57.3278,57.5919,57.0389,57.3079,89161.396828891,0
+SOCL.US,D,20201202,000000,56.9093,58.105,56.4907,57.826,31087.269842488,0
+SOCL.US,D,20201203,000000,58.0253,58.5435,57.9755,58.1648,35883.126985533,0
+SOCL.US,D,20201204,000000,58.4737,58.6829,58.3443,58.5634,25567.869489538,0
+SOCL.US,D,20201207,000000,58.4937,59.2211,58.4937,59.2211,37053.239860359,0
+SOCL.US,D,20201208,000000,59.0118,59.2709,58.5734,59.1812,26860.412699465,0
+SOCL.US,D,20201209,000000,59.3407,59.7193,58.2944,58.6531,79627.887128341,0
+SOCL.US,D,20201210,000000,58.3641,60.2973,58.0453,60.2973,54000.809525926,0
+SOCL.US,D,20201211,000000,59.9984,60.4952,59.829,60.2674,40407.028220278,0
+SOCL.US,D,20201214,000000,60.4966,60.5165,59.54,59.54,43979.585539642,0
+SOCL.US,D,20201215,000000,59.809,60.3571,59.5898,60.3372,35800.837743907,0
+SOCL.US,D,20201216,000000,60.8055,61.2121,60.5564,60.9949,39795.880072106,0
+SOCL.US,D,20201217,000000,61.3038,62.0511,61.3038,61.533,124373.16402604,0
+SOCL.US,D,20201218,000000,61.6027,62.1109,61.6027,62.0212,77206.375664401,0
+SOCL.US,D,20201221,000000,61.2938,61.5878,60.9052,61.3735,53862.322753434,0
+SOCL.US,D,20201222,000000,61.4632,61.7721,60.7109,61.2639,54252.694887488,0
+SOCL.US,D,20201223,000000,61.4732,61.7522,61.1244,61.3137,34465.142858494,0
+SOCL.US,D,20201224,000000,61.244,61.2938,60.4368,60.5365,18329.426808478,0
+SOCL.US,D,20201228,000000,61.0546,61.0546,59.6695,60.1279,46481.379190534,0
+SOCL.US,D,20201229,000000,61.0247,61.513,60.6062,60.945,28693.857143982,0
+SOCL.US,D,20201230,000000,61.6226,62.1508,61.4333,61.8917,34536.393299413,0
+SOCL.US,D,20201231,000000,62.1807,62.1807,61.3835,61.5628,26067.626103314,0
+SOCL.US,D,20210104,000000,62.2604,62.7586,61.2191,61.9315,45514.982365099,0
+SOCL.US,D,20210105,000000,61.9614,62.8682,61.9614,62.7586,69357.788362507,0
+SOCL.US,D,20210106,000000,61.9714,62.9978,61.6525,61.9814,63529.301589791,0
+SOCL.US,D,20210107,000000,62.4597,63.516,62.4597,63.4462,148117.62434443,0
+SOCL.US,D,20210108,000000,64.6918,65.3993,64.0939,65.3704,276219.89595439,0
+SOCL.US,D,20210111,000000,64.3331,64.5061,63.526,63.9843,126790.66138063,0
+SOCL.US,D,20210112,000000,64.1836,64.7616,64.0042,64.6918,40006.620812855,0
+SOCL.US,D,20210113,000000,65.0306,65.4391,64.4028,64.4028,265619.63669471,0
+SOCL.US,D,20210114,000000,65.1502,65.6933,63.9855,63.9943,83202.451502379,0
+SOCL.US,D,20210115,000000,64.0441,64.2165,63.1074,63.506,55331.486774655,0
+SOCL.US,D,20210119,000000,64.6221,64.9609,64.2776,64.7715,60497.645505016,0
+SOCL.US,D,20210120,000000,65.6783,66.5851,65.6684,66.3958,69700.994711726,0
+SOCL.US,D,20210121,000000,66.9339,67.1731,66.5801,66.904,47124.640213487,0
+SOCL.US,D,20210122,000000,66.8641,67.5766,66.8641,67.4321,56375.155205031,0
+SOCL.US,D,20210125,000000,68.7475,69.2159,66.5652,68.03,87098.144624225,0
+SOCL.US,D,20210126,000000,67.9802,68.03,67.4022,67.5318,59549.312171646,0
+SOCL.US,D,20210127,000000,66.4556,66.6952,64.8811,65.1103,56218.604940475,0
+SOCL.US,D,20210128,000000,65.5488,67.3325,65.5488,66.6748,101582.0546777,0
+SOCL.US,D,20210129,000000,66.1367,66.4855,64.5722,65.3395,102041.670198,0
+SOCL.US,D,20210201,000000,66.1267,67.8085,66.1068,67.6514,57497.098767686,0
+SOCL.US,D,20210202,000000,68.3888,69.754,68.3888,69.6643,83645.007057952,0
+SOCL.US,D,20210203,000000,70.023,70.3518,69.4949,69.8536,78894.308645067,0
+SOCL.US,D,20210204,000000,70.5511,70.7503,69.9732,70.4864,89490.553795394,0
+SOCL.US,D,20210205,000000,71.1092,72.2651,70.4565,72.2252,46819.567903069,0
+SOCL.US,D,20210208,000000,72.6737,72.9411,72.246,72.853,88100.668433788,0
+SOCL.US,D,20210209,000000,73.0922,74.0388,73.0922,73.7698,61669.765434516,0
+SOCL.US,D,20210210,000000,75.7329,76.1614,74.1883,75.9621,145979.1075895,0
+SOCL.US,D,20210211,000000,77.1279,77.1279,76.0318,76.6696,88167.90476536,0
+SOCL.US,D,20210212,000000,76.3009,77.3127,76.2211,77.0881,59757.042330384,0
+SOCL.US,D,20210216,000000,78.6974,78.7223,77.2276,77.8853,170414.99824301,0
+SOCL.US,D,20210217,000000,77.1778,77.3869,75.8325,76.7493,103239.88183826,0
+SOCL.US,D,20210218,000000,75.7329,76.1115,74.6367,75.9521,122636.05820586,0
+SOCL.US,D,20210219,000000,76.7692,77.0034,76.0318,76.5599,86306.361555411,0
+SOCL.US,D,20210222,000000,74.9755,75.7827,73.7698,73.8395,69924.781307855,0
+SOCL.US,D,20210223,000000,72.1555,74.7326,69.8048,74.5271,131349.68607217,0
+SOCL.US,D,20210224,000000,73.5207,73.8395,72.5135,73.5406,63473.104058925,0
+SOCL.US,D,20210225,000000,73.6104,74.6964,70.9298,71.3384,60324.035275733,0
+SOCL.US,D,20210226,000000,71.3782,72.1735,69.9632,71.2686,111010.19400788,0
+SOCL.US,D,20210301,000000,72.7434,73.9791,72.1754,73.9492,64774.679014884,0
+SOCL.US,D,20210302,000000,73.8395,74.1584,72.8132,72.9028,43304.211641909,0
+SOCL.US,D,20210303,000000,73.2915,73.4509,70.5511,70.8003,85618.945329634,0
+SOCL.US,D,20210304,000000,69.8835,70.8003,67.3325,68.1396,125506.1463894,0
+SOCL.US,D,20210305,000000,68.7176,68.7176,65.1054,68.4984,92030.481485088,0
+SOCL.US,D,20210308,000000,67.5318,67.7062,64.5722,64.6221,113211.93298504,0
+SOCL.US,D,20210309,000000,66.4357,68.0699,66.0654,67.8008,71852.55732204,0
+SOCL.US,D,20210310,000000,69.0265,69.2159,66.8841,67.1033,109913.33862865,0
+SOCL.US,D,20210311,000000,69.2159,70.4266,69.0863,70.3518,135988.99295066,0
+SOCL.US,D,20210312,000000,68.8671,69.3853,68.04,69.3853,39804.911818138,0
+SOCL.US,D,20210315,000000,69.3753,70.0423,68.9091,69.9632,37909.248678734,0
+SOCL.US,D,20210316,000000,70.5511,71.1191,69.6663,70.2921,46841.645504481,0
+SOCL.US,D,20210317,000000,69.5048,71.159,68.8971,70.7305,26644.654322032,0
+SOCL.US,D,20210318,000000,70.2024,70.3917,68.6578,68.6877,58083.158732435,0
+SOCL.US,D,20210319,000000,68.9069,69.9134,68.5881,69.745,245482.85715248,0
+SOCL.US,D,20210322,000000,69.8337,70.3418,69.166,69.9533,118522.59965191,0
+SOCL.US,D,20210323,000000,69.2756,69.2756,68.2592,68.3589,26560.358025732,0
+SOCL.US,D,20210324,000000,68.3788,68.3788,64.9808,65.1502,280477.86244485,0
+SOCL.US,D,20210325,000000,64.1637,65.0904,63.8249,64.2733,243065.35979789,0
+SOCL.US,D,20210326,000000,64.5025,65.4691,63.3067,65.2698,253698.73545968,0
+SOCL.US,D,20210329,000000,65.0207,65.392,64.1886,64.7715,232096.80600557,0
+SOCL.US,D,20210330,000000,64.5224,65.4093,64.1457,64.7715,119426.77778246,0
+SOCL.US,D,20210331,000000,65.3096,66.8542,65.3096,66.4656,132837.91711279,0
+SOCL.US,D,20210401,000000,67.8108,68.5283,67.8108,68.1695,84964.645505975,0
+SOCL.US,D,20210405,000000,68.598,68.7575,67.9005,68.6778,65681.867727442,0
+SOCL.US,D,20210406,000000,69.1361,70.1728,69.1361,69.744,86580.324518384,0
+SOCL.US,D,20210407,000000,68.5183,69.3554,68.2592,69.0464,59023.46384711,0
+SOCL.US,D,20210408,000000,69.9533,70.4017,69.7639,70.3419,87320.927693017,0
+SOCL.US,D,20210409,000000,70.0529,70.0529,69.5945,69.8735,33969.400354065,0
+SOCL.US,D,20210412,000000,69.7141,69.7938,69.0564,69.4849,41767.811289115,0
+SOCL.US,D,20210413,000000,69.4849,70.2721,69.3811,70.0429,23113.241623481,0
+SOCL.US,D,20210414,000000,70.4116,70.6344,69.3653,69.445,48749.350971928,0
+SOCL.US,D,20210415,000000,69.7639,70.4316,69.7639,70.2323,41165.694886975,0
+SOCL.US,D,20210416,000000,70.4914,70.4914,69.3471,69.4949,39295.119930993,0
+SOCL.US,D,20210419,000000,69.4949,69.552,68.3439,68.8073,32077.751324008,0
+SOCL.US,D,20210420,000000,68.7575,68.7575,67.0634,67.62,32098.825398083,0
+SOCL.US,D,20210421,000000,67.2827,68.03,66.9638,67.9902,27773.622576044,0
+SOCL.US,D,20210422,000000,68.3888,68.9817,67.8108,67.9603,334589.05997784,0
+SOCL.US,D,20210423,000000,69.1062,69.9632,69.0116,69.8735,228953.7583864,0
+SOCL.US,D,20210426,000000,69.7639,70.2323,69.4749,70.2323,32219.248678511,0
+SOCL.US,D,20210427,000000,70.2323,70.8999,70.2323,70.5013,244869.70194963,0
+SOCL.US,D,20210428,000000,70.2024,70.4515,69.7041,70.3319,21639.059965575,0
+SOCL.US,D,20210429,000000,71.2487,71.4779,69.8269,70.7504,34552.449736804,0
+SOCL.US,D,20210430,000000,69.1461,69.6045,68.7774,68.8571,85614.931220287,0
+SOCL.US,D,20210503,000000,69.455,69.455,67.8307,67.8307,49796.029984315,0
+SOCL.US,D,20210504,000000,67.3026,67.4222,65.479,66.4357,54475.47795628,0
+SOCL.US,D,20210505,000000,66.914,66.9837,65.8378,66.047,67663.834217819,0
+SOCL.US,D,20210506,000000,66.047,66.047,65.0107,65.6584,68282.00705735,0
+SOCL.US,D,20210507,000000,66.1467,66.9439,65.8677,66.1865,51281.250442927,0
+SOCL.US,D,20210510,000000,65.4591,65.4591,63.6355,63.7651,40193.276897519,0
+SOCL.US,D,20210511,000000,62.2803,64.2334,61.802,64.1138,44065.888890616,0
+SOCL.US,D,20210512,000000,63.3764,63.5985,62.1906,62.2704,28534.296297415,0
+SOCL.US,D,20210513,000000,62.3999,62.6711,60.5614,61.1941,44353.901236306,0
+SOCL.US,D,20210514,000000,61.792,63.2778,61.792,63.2469,19255.682540437,0
+SOCL.US,D,20210517,000000,63.0775,63.4263,62.5294,63.3366,17508.541446894,0
+SOCL.US,D,20210518,000000,63.6854,64.5822,63.6854,63.7053,15450.306878912,0
+SOCL.US,D,20210519,000000,62.3999,64.0441,62.3999,63.9046,22101.686067886,0
+SOCL.US,D,20210520,000000,64.2235,65.3096,64.2235,65.3096,17942.065256435,0
+SOCL.US,D,20210521,000000,65.489,65.5687,64.9609,64.9609,24150.888889835,0
+SOCL.US,D,20210524,000000,65.0605,66.2563,65.0605,65.9673,62507.710760827,0
+SOCL.US,D,20210525,000000,66.6947,66.6947,65.7979,65.9374,32614.63844925,0
+SOCL.US,D,20210526,000000,66.4556,66.7944,66.2265,66.7346,17550.689595044,0
+SOCL.US,D,20210527,000000,66.8641,67.0665,66.1965,66.9339,18979.71252279,0
+SOCL.US,D,20210528,000000,66.9339,67.3724,66.9339,67.0734,12589.25044141,0
+SOCL.US,D,20210601,000000,67.9702,68.3389,67.482,68.1197,39301.141095015,0
+SOCL.US,D,20210602,000000,68.0001,68.4685,67.3026,67.5119,23859.865962134,0
+SOCL.US,D,20210603,000000,66.7446,66.7446,65.9075,65.9773,15888.848325138,0
+SOCL.US,D,20210604,000000,66.5253,66.8542,66.326,66.8343,11551.603175056,0
+SOCL.US,D,20210607,000000,66.5652,67.2106,66.2862,67.1332,9842.5961203152,0
+SOCL.US,D,20210608,000000,67.2627,67.6115,66.8038,67.0734,13302.758377946,0
+SOCL.US,D,20210609,000000,67.3325,67.6813,66.9738,66.9738,9436.1675488707,0
+SOCL.US,D,20210610,000000,67.1332,68.1694,67.1133,68.1098,29942.245151085,0
+SOCL.US,D,20210611,000000,67.9105,68.2792,67.7759,68.0998,18146.784833163,0
+SOCL.US,D,20210614,000000,68.5183,69.1136,68.3788,68.9269,29415.393299213,0
+SOCL.US,D,20210615,000000,68.9368,68.9368,68.0609,68.0749,19876.865961978,0
+SOCL.US,D,20210616,000000,68.2094,68.2194,66.7844,67.4521,16180.874780176,0
+SOCL.US,D,20210617,000000,67.472,69.0166,67.472,68.8671,50315.857144829,0
+SOCL.US,D,20210618,000000,68.6678,69.0564,68.4635,68.7874,17017.81657915,0
+SOCL.US,D,20210621,000000,68.7973,68.9867,67.8571,68.6678,22042.477955009,0
+SOCL.US,D,20210622,000000,68.4187,69.0863,68.3091,68.9617,10113.548501278,0
+SOCL.US,D,20210623,000000,69.6643,70.7399,69.6643,70.601,31558.927690831,0
+SOCL.US,D,20210624,000000,70.5611,71.408,70.2721,71.1191,367935.26985569,0
+SOCL.US,D,20210625,000000,71.2985,71.737,71.0195,71.4579,19509.574956673,0
+SOCL.US,D,20210628,000000,71.6074,72.1455,71.3982,72.1455,17543.664903686,0
+SOCL.US,D,20210629,000000,72.1654,72.3847,71.5875,72.3847,20418.770723904,0
+SOCL.US,D,20210630,000000,72.1455,72.2451,71.8964,72.1356,38198.264551762,0
+SOCL.US,D,20210701,000000,71.9064,72.2252,71.0693,71.8266,30324.589066444,0
+SOCL.US,D,20210702,000000,71.6373,71.9562,71.4979,71.7469,20941.608466429,0
+SOCL.US,D,20210706,000000,70.8601,71.5476,70.3518,70.7205,20609.440917915,0
+SOCL.US,D,20210707,000000,71.3483,71.3483,69.5048,69.5746,124085.15168035,0
+SOCL.US,D,20210708,000000,68.3987,68.6193,67.5218,68.0699,33792.779542771,0
+SOCL.US,D,20210709,000000,68.7276,69.6244,68.4486,69.5945,19099.132275881,0
+SOCL.US,D,20210712,000000,69.5447,69.7041,69.0763,69.3853,14142.710758932,0
+SOCL.US,D,20210713,000000,69.7241,70.5079,69.7041,69.8137,40652.892417819,0
+SOCL.US,D,20210714,000000,70.4216,70.4216,69.3255,69.3653,15107.100529693,0
+SOCL.US,D,20210715,000000,69.2657,69.5347,68.5034,68.877,16243.093475063,0
+SOCL.US,D,20210716,000000,69.0564,69.0564,67.7709,67.8507,16661.564374551,0
+SOCL.US,D,20210719,000000,66.8641,67.1531,66.4258,66.9937,19093.111111859,0
+SOCL.US,D,20210720,000000,67.0825,68.2991,66.6848,67.9802,21681.208113725,0
+SOCL.US,D,20210721,000000,67.8208,68.4884,67.472,68.4884,36193.216932635,0
+SOCL.US,D,20210722,000000,68.7475,68.7475,68.05,68.4984,35801.841271244,0
+SOCL.US,D,20210723,000000,69.5646,70.0529,68.9269,69.8536,65445.035275934,0
+SOCL.US,D,20210726,000000,68.7973,68.7973,67.7709,67.8507,48694.156968399,0
+SOCL.US,D,20210727,000000,66.914,67.2627,65.4392,66.4257,42900.793652475,0
+SOCL.US,D,20210728,000000,66.9538,68.5979,66.914,68.329,85602.888892244,0
+SOCL.US,D,20210729,000000,68.4386,68.4386,67.6514,67.6514,37565.038802178,0
+SOCL.US,D,20210730,000000,66.2364,66.8741,65.9275,66.2264,51608.400354756,0
+SOCL.US,D,20210802,000000,66.625,66.8741,66.0969,66.2862,26377.716050417,0
+SOCL.US,D,20210803,000000,65.5289,65.5289,64.4028,64.8512,40945.922400194,0
+SOCL.US,D,20210804,000000,65.1502,65.6185,64.9011,65.5986,20573.313933787,0
+SOCL.US,D,20210805,000000,65.21,65.5588,64.7442,65.3794,34707.996474023,0
+SOCL.US,D,20210806,000000,65.1103,65.3893,64.2633,64.2733,25167.462082115,0
+SOCL.US,D,20210809,000000,64.7018,65.3408,64.5224,65.0904,21903.991182516,0
+SOCL.US,D,20210810,000000,65.2698,65.4691,64.2833,64.363,43290.162259192,0
+SOCL.US,D,20210811,000000,64.6719,64.6719,63.8847,64.3729,11197.35802513,0
+SOCL.US,D,20210812,000000,64.1138,64.2235,63.7053,64.2135,28718.945327404,0
+SOCL.US,D,20210813,000000,63.9444,63.9444,63.2967,63.3864,45598.275134062,0
+SOCL.US,D,20210816,000000,62.6889,62.7586,61.6376,62.2704,116521.56614213,0
+SOCL.US,D,20210817,000000,61.1443,61.4383,60.5863,60.9351,47979.645504526,0
+SOCL.US,D,20210818,000000,61.1344,61.792,61.0646,61.2041,44545.574957654,0
+SOCL.US,D,20210819,000000,60.0582,60.7258,59.8589,60.1578,31813.823634404,0
+SOCL.US,D,20210820,000000,60.1578,61.1832,60.1578,61.1244,40790.375662974,0
+SOCL.US,D,20210823,000000,61.8319,62.938,61.8319,62.7736,43567.135804177,0
+SOCL.US,D,20210824,000000,63.6953,64.4925,63.6953,64.4128,31444.525574425,0
+SOCL.US,D,20210825,000000,63.775,64.353,63.775,64.2633,47671.562612098,0
+SOCL.US,D,20210826,000000,64.1138,64.1637,63.326,63.5259,24943.675485986,0
+SOCL.US,D,20210827,000000,63.5857,64.1621,63.5857,64.074,9716.1516758658,0
+SOCL.US,D,20210830,000000,63.8747,64.7117,63.4462,64.5523,35021.097003136,0
+SOCL.US,D,20210831,000000,65.0804,65.9872,65.0804,65.8378,100370.79718206,0
+SOCL.US,D,20210901,000000,65.8677,67.1918,65.8677,66.5253,23602.962963888,0
+SOCL.US,D,20210902,000000,66.6947,67.0634,66.4257,66.5154,27272.862434931,0
+SOCL.US,D,20210903,000000,66.3161,66.8841,66.2164,66.8044,47087.509702022,0
+SOCL.US,D,20210907,000000,67.9105,67.9909,67.5218,67.8307,33245.85714416,0
+SOCL.US,D,20210908,000000,67.0037,67.7809,65.6684,65.768,23335.021164936,0
+SOCL.US,D,20210909,000000,64.4462,65.4491,64.4327,65.1701,17286.761905439,0
+SOCL.US,D,20210910,000000,65.3993,65.8677,65.1901,65.2598,27106.276897006,0
+SOCL.US,D,20210913,000000,65.1502,65.1502,63.8002,64.3729,26622.57672062,0
+SOCL.US,D,20210914,000000,64.2135,64.2519,63.605,63.6455,15187.382716645,0
+SOCL.US,D,20210915,000000,63.3764,63.8249,62.8882,63.7252,29004.950618421,0
+SOCL.US,D,20210916,000000,63.3565,63.476,62.8882,63.4263,15721.259259875,0
+SOCL.US,D,20210917,000000,63.4861,63.4861,62.8981,63.2369,10001.153439545,0
+SOCL.US,D,20210920,000000,61.792,61.9415,60.5764,61.2041,16370.54144685,0
+SOCL.US,D,20210921,000000,61.6725,62.1308,61.3903,61.9415,8580.158730495,0
+SOCL.US,D,20210922,000000,61.8917,62.7287,61.5529,62.659,22512.128748678,0
+SOCL.US,D,20210923,000000,62.6988,63.1154,62.6557,63.0277,16114.64197594,0
+SOCL.US,D,20210924,000000,62.5793,63.4985,62.3102,63.3964,20386.657849123,0
+SOCL.US,D,20210927,000000,63.2768,63.506,62.6689,63.3067,22037.460318324,0
+SOCL.US,D,20210928,000000,62.3899,62.3899,61.0556,61.0646,13915.913580792,0
+SOCL.US,D,20210929,000000,61.4034,61.4732,59.9087,59.9087,17312.853616199,0
+SOCL.US,D,20210930,000000,60.3372,61.1194,60.3272,60.7258,22257.232805105,0
+SOCL.US,D,20211001,000000,60.9052,61.1913,60.4386,61.1144,26633.615521326,0
+SOCL.US,D,20211004,000000,60.5963,60.5963,58.5335,58.8524,39539.980601197,0
+SOCL.US,D,20211005,000000,59.2311,60.098,59.0118,59.7791,53967.693123808,0
+SOCL.US,D,20211006,000000,58.9022,60.2176,58.9022,60.1478,28011.45855489,0
+SOCL.US,D,20211007,000000,61.5529,62.7586,61.5529,62.4198,23366.13051238,0
+SOCL.US,D,20211008,000000,62.4497,62.659,62.1021,62.2106,23185.495591738,0
+SOCL.US,D,20211011,000000,62.3899,62.4796,61.533,61.533,9306.7125224106,0
+SOCL.US,D,20211012,000000,61.2739,61.5828,60.9251,61.1643,13326.843034032,0
+SOCL.US,D,20211013,000000,61.7821,62.2903,61.7821,62.2405,20681.694886172,0
+SOCL.US,D,20211014,000000,62.9679,63.0725,62.5892,62.8782,19364.063492822,0
+SOCL.US,D,20211015,000000,63.1473,63.2768,62.8515,62.9878,18740.873016608,0
+SOCL.US,D,20211018,000000,63.0675,63.7302,63.0675,63.7302,25200.578484233,0
+SOCL.US,D,20211019,000000,64.3829,65.3296,64.3829,65.2299,21868.867725725,0
+SOCL.US,D,20211020,000000,65.6285,65.8178,65.1901,65.4192,29849.92063609,0
+SOCL.US,D,20211021,000000,65.1602,65.9275,65.0625,65.6484,15785.485009437,0
+SOCL.US,D,20211022,000000,63.8847,64.1338,62.6291,62.8483,72379.409173912,0
+SOCL.US,D,20211025,000000,62.38,62.6689,61.7621,62.5294,72744.693124544,0
+SOCL.US,D,20211026,000000,62.8184,62.8184,61.4233,61.4931,26382.733687101,0
+SOCL.US,D,20211027,000000,61.4732,61.792,60.965,61.0845,26020.46031848,0
+SOCL.US,D,20211028,000000,60.9351,61.7821,60.9351,61.6725,14511.005291574,0
+SOCL.US,D,20211029,000000,61.0945,61.2539,60.6361,60.9052,24755.012346649,0
+SOCL.US,D,20211101,000000,60.8952,62.1906,60.8952,62.1707,40051.779543016,0
+SOCL.US,D,20211102,000000,61.7024,61.7024,60.7857,60.9849,21672.176367692,0
+SOCL.US,D,20211103,000000,60.7956,61.6625,60.5963,61.6127,81049.885364728,0
+SOCL.US,D,20211104,000000,61.7123,61.8477,60.9849,61.0546,36756.195768636,0
+SOCL.US,D,20211105,000000,61.513,61.6326,60.9251,61.0746,28445.985891767,0
+SOCL.US,D,20211108,000000,61.5828,61.7721,61.2938,61.6226,27312.00000107,0
+SOCL.US,D,20211109,000000,61.7223,61.792,61.1443,61.4134,27778.640212729,0
+SOCL.US,D,20211110,000000,61.3735,61.9315,60.6162,60.8323,24905.541447184,0
+SOCL.US,D,20211111,000000,61.5728,61.9673,61.4831,61.4831,11380.000000446,0
+SOCL.US,D,20211112,000000,61.7322,62.36,61.7322,62.1707,12560.14814864,0
+SOCL.US,D,20211115,000000,62.5693,63.217,62.37,62.4497,30765.137567343,0
+SOCL.US,D,20211116,000000,62.8184,62.8682,62.2594,62.6391,23389.211641128,0
+SOCL.US,D,20211117,000000,62.4398,62.4398,61.513,61.7615,20181.938272396,0
+SOCL.US,D,20211118,000000,61.1045,61.1045,60.098,60.2076,65564.455029025,0
+SOCL.US,D,20211119,000000,60.4169,60.7468,59.6721,59.8489,114342.90829372,0
+SOCL.US,D,20211122,000000,59.9386,60.0283,58.0453,58.6282,26164.968254994,0
+SOCL.US,D,20211123,000000,58.4737,58.7229,57.557,58.1798,29292.962964111,0
+SOCL.US,D,20211124,000000,57.7862,58.4438,57.2931,58.3342,36757.199295973,0
+SOCL.US,D,20211126,000000,57.3178,57.557,56.7996,57.4374,15239.566138163,0
+SOCL.US,D,20211129,000000,57.7463,57.7463,56.7897,56.8694,24517.176367804,0
+SOCL.US,D,20211130,000000,56.5605,57.1637,55.5042,56.0324,42467.269842934,0
+SOCL.US,D,20211201,000000,56.7698,57.2464,54.9063,54.9063,33851.987655648,0
+SOCL.US,D,20211202,000000,54.9462,55.554,54.5675,54.9562,38551.50617435,0
+SOCL.US,D,20211203,000000,54.7867,54.7867,52.7041,53.5212,26164.968254994,0
+SOCL.US,D,20211206,000000,53.1127,54.707,53.1127,54.707,44877.742506168,0
+SOCL.US,D,20211207,000000,55.6537,56.5101,55.6537,56.0172,16437.777778422,0
+SOCL.US,D,20211208,000000,55.8231,57.4075,55.6836,56.7996,39402.497356042,0
+SOCL.US,D,20211209,000000,56.6801,57.1895,55.9227,56.0822,20067.536155989,0
+SOCL.US,D,20211210,000000,56.1121,56.6231,55.1853,55.554,26934.673722396,0
+SOCL.US,D,20211213,000000,55.1953,55.3049,53.9995,54.4878,27180.537919936,0
+SOCL.US,D,20211214,000000,53.4814,54.2287,53.4814,53.8202,27885.01411044,0
+SOCL.US,D,20211215,000000,53.7404,54.0095,52.4002,53.8301,31935.250442169,0
+SOCL.US,D,20211216,000000,54.2188,54.6273,53.0877,53.2821,41809.959437265,0
+SOCL.US,D,20211217,000000,52.6543,53.6009,52.0863,53.302,101829.92592992,0
+SOCL.US,D,20211220,000000,52.2557,52.3952,51.6746,51.9567,34938.80776151,0
+SOCL.US,D,20211221,000000,52.4849,53.9597,52.4849,53.86,15967.123457416,0
+SOCL.US,D,20211222,000000,53.3418,53.8799,53.3418,53.6408,29220.708995854,0
+SOCL.US,D,20211223,000000,53.6209,54.428,53.3143,54.3483,27310.996473733,0
+SOCL.US,D,20211227,000000,54.0992,54.5411,54.0294,54.1988,27787.671958761,0
+SOCL.US,D,20211228,000000,53.9597,54.2188,53.5112,53.5212,15950.063492689,0
+SOCL.US,D,20211229,000000,53.3717,53.3717,52.6722,52.8336,14121.636684857,0
+SOCL.US,D,20211230,000000,52.8237,55.2152,52.8237,54.6971,31630.178131751,0
+SOCL.US,D,20211231,000000,54.2287,54.7768,53.6607,53.6607,33639.239860225,0
+SOCL.US,D,20220103,000000,53.6408,54.2586,53.312,53.86,96382.779545224,0
+SOCL.US,D,20220104,000000,53.591,53.591,51.8372,52.5447,39205.805998009,0
+SOCL.US,D,20220105,000000,51.588,52.2557,50.3225,50.3225,82464.858909758,0
+SOCL.US,D,20220106,000000,50.0534,51.2442,49.5751,50.5617,52213.527338907,0
+SOCL.US,D,20220107,000000,50.8905,51.6478,50.462,50.6713,13280.680776535,0
+SOCL.US,D,20220110,000000,50.7709,51.445,49.884,51.2991,48220.492065382,0
+SOCL.US,D,20220111,000000,51.3688,52.8735,51.3489,52.6842,56478.518520732,0
+SOCL.US,D,20220112,000000,53.4814,53.8899,52.8536,53.2721,62115.331572099,0
+SOCL.US,D,20220113,000000,52.8137,52.8619,51.1296,51.1296,48561.691359928,0
+SOCL.US,D,20220114,000000,50.7809,51.4839,50.6696,51.2791,21911.015873875,0
+SOCL.US,D,20220118,000000,49.9339,50.4001,49.4854,49.5552,26878.47619153,0
+SOCL.US,D,20220119,000000,50.2228,50.5218,49.6349,49.8342,60540.797180503,0
+SOCL.US,D,20220120,000000,51.0699,51.8312,50.2876,50.4022,27608.040565456,0
+SOCL.US,D,20220121,000000,49.9937,50.2378,48.3793,48.3893,46536.573194064,0
+SOCL.US,D,20220124,000000,47.0341,48.0306,45.5015,47.9309,45970.583776052,0
+SOCL.US,D,20220125,000000,47.2434,47.9907,46.8349,47.2434,25533.749560084,0
+SOCL.US,D,20220126,000000,47.9907,48.4192,46.217,46.3941,24352.597884552,0
+SOCL.US,D,20220127,000000,46.5359,47.0341,45.6589,45.6888,15106.097002356,0
+SOCL.US,D,20220128,000000,46.0974,46.6355,45.1608,46.4561,86847.26279,0
+SOCL.US,D,20220131,000000,47.3231,49.6449,47.3231,49.6449,26709.88359893,0
+SOCL.US,D,20220201,000000,49.7744,50.0534,49.1267,50.0236,21625.010582858,0
+SOCL.US,D,20220202,000000,50.8407,50.8407,49.2824,49.615,18176.89065327,0
+SOCL.US,D,20220203,000000,46.6156,46.9444,45.8685,45.8981,81450.292772152,0
+SOCL.US,D,20220204,000000,47.0441,48.5166,46.5737,48.1302,51051.442682777,0
+SOCL.US,D,20220207,000000,47.8711,48.0804,47.2434,47.2733,14982.663139917,0
+SOCL.US,D,20220208,000000,46.7053,47.7316,46.5259,47.5622,15744.340388624,0
+SOCL.US,D,20220209,000000,48.4491,49.2961,48.2747,49.2662,20684.705468183,0
+SOCL.US,D,20220210,000000,48.1003,49.4579,48.1003,48.4092,43597.241624284,0
+SOCL.US,D,20220211,000000,48.5587,48.7779,47.0042,47.2135,50705.225751546,0
+SOCL.US,D,20220214,000000,46.9344,47.4925,46.6355,46.9245,88709.809527286,0
+SOCL.US,D,20220215,000000,47.8313,48.5624,47.8313,48.479,19302.848325271,0
+SOCL.US,D,20220216,000000,47.7715,48.2685,47.6818,48.0904,21158.3703712,0
+SOCL.US,D,20220217,000000,47.5921,48.0804,46.8647,46.9344,9291.6596123571,0
+SOCL.US,D,20220218,000000,46.506,46.6496,45.5659,45.5892,24399.763669387,0
+SOCL.US,D,20220222,000000,44.6724,45.2404,44.0446,44.1244,38134.0388022,0
+SOCL.US,D,20220223,000000,44.5329,44.6525,43.3471,43.3969,40734.178132108,0
+SOCL.US,D,20220224,000000,40.8858,43.8055,40.8858,43.8055,65957.837745089,0
+SOCL.US,D,20220225,000000,44.3735,44.782,43.8354,44.782,30070.696650208,0
+SOCL.US,D,20220228,000000,43.8354,44.7621,43.8354,44.3436,85202.481484821,0
+SOCL.US,D,20220301,000000,44.4731,44.8219,43.6976,43.8055,52019.846562885,0
+SOCL.US,D,20220302,000000,43.7258,43.8453,42.6392,43.1578,239896.22046796,0
+SOCL.US,D,20220303,000000,43.3571,43.5663,41.6438,41.7727,180588.7583845,0
+SOCL.US,D,20220304,000000,41.3143,41.6929,40.268,40.2779,18907.458554533,0
+SOCL.US,D,20220307,000000,40.0388,40.5569,38.8629,39.1718,43796.943564327,0
+SOCL.US,D,20220308,000000,38.5739,39.8096,38.1654,38.9028,66861.012348299,0
+SOCL.US,D,20220309,000000,40.0786,40.9574,39.9242,40.826,32738.072311689,0
+SOCL.US,D,20220310,000000,40.0188,40.0188,39.1768,39.5106,23407.275133192,0
+SOCL.US,D,20220311,000000,39.7,39.7,37.5974,37.6771,55463.952383126,0
+SOCL.US,D,20220314,000000,36.9198,37.3283,35.9201,36.0827,34472.167549852,0
+SOCL.US,D,20220315,000000,35.9133,36.9845,35.7738,36.7205,19866.830688609,0
+SOCL.US,D,20220316,000000,39.4907,41.9122,39.3416,41.9122,45815.037038833,0
+SOCL.US,D,20220317,000000,40.9057,41.5335,40.547,41.4139,19604.910053678,0
+SOCL.US,D,20220318,000000,41.4139,43.4168,41.4139,43.1777,21845.786596976,0
+SOCL.US,D,20220321,000000,42.3008,42.3008,41.2445,41.7826,31314.067020628,0
+SOCL.US,D,20220322,000000,42.6197,43.7856,42.53,43.3969,17903.931217633,0
+SOCL.US,D,20220323,000000,42.7193,43.9151,42.4702,43.0282,36672.902999674,0
+SOCL.US,D,20220324,000000,42.7193,42.8987,41.9122,42.8987,37827.962964445,0
+SOCL.US,D,20220325,000000,42.4004,42.5607,41.7727,42.3108,19046.948854362,0
+SOCL.US,D,20220328,000000,42.6595,43.0581,42.0915,42.9286,10373.462081535,0
+SOCL.US,D,20220329,000000,43.5564,44.4034,43.5564,43.9649,28147.938272708,0
+SOCL.US,D,20220330,000000,43.6759,44.0297,43.088,43.1976,19613.94179971,0
+SOCL.US,D,20220331,000000,43.1578,43.1578,42.1214,42.1812,55618.495593009,0
+SOCL.US,D,20220401,000000,43.1378,43.7162,42.8987,43.078,28977.855380324,0
+SOCL.US,D,20220404,000000,44.2041,45.4379,44.2041,45.4198,27333.074075145,0
+SOCL.US,D,20220405,000000,45.3999,45.3999,44.0945,44.1841,17125.194004198,0
+SOCL.US,D,20220406,000000,43.5464,43.5464,42.6994,43.088,21576.841270687,0
+SOCL.US,D,20220407,000000,42.7193,43.0382,41.6232,42.1214,11377.992945772,0
+SOCL.US,D,20220408,000000,41.8623,42.1513,41.5635,41.6132,15160.287478548,0
+SOCL.US,D,20220411,000000,41.8324,41.8324,41.0353,41.0353,51740.865963227,0
+SOCL.US,D,20220412,000000,41.663,41.663,40.3078,40.4573,18823.162258233,0
+SOCL.US,D,20220413,000000,40.6765,41.4837,40.6765,41.4737,8395.5097005054,0
+SOCL.US,D,20220414,000000,41.5136,41.5136,40.3487,40.3487,4875.1358026602,0
+SOCL.US,D,20220418,000000,40.0786,40.1683,39.478,40.0188,27983.359789456,0
+SOCL.US,D,20220419,000000,39.7199,40.6865,39.5904,40.4673,15135.199295126,0
+SOCL.US,D,20220420,000000,40.3776,40.3776,38.7533,38.8928,31413.416226981,0
+SOCL.US,D,20220421,000000,38.8928,39.1469,37.2088,37.3582,13492.42504462,0
+SOCL.US,D,20220422,000000,37.5874,38.06,36.9029,36.9696,17309.843034188,0
+SOCL.US,D,20220425,000000,36.3418,37.707,36.3418,37.5874,52218.544975591,0
+SOCL.US,D,20220426,000000,37.3682,37.3682,36.3817,36.5012,29553.880071705,0
+SOCL.US,D,20220427,000000,36.4116,37.0521,35.998,36.0628,37306.128749257,0
+SOCL.US,D,20220428,000000,37.0294,37.7668,36.4714,37.5874,47453.79717999,0
+SOCL.US,D,20220429,000000,38.5042,39.1718,37.8465,37.9262,29175.550265694,0
+SOCL.US,D,20220502,000000,37.717,38.7533,37.717,38.6537,12481.873016362,0
+SOCL.US,D,20220503,000000,39.1021,39.1021,38.5931,38.7334,13709.186949391,0
+SOCL.US,D,20220504,000000,38.2551,39.7797,37.7032,39.7398,23783.59788453,0
+SOCL.US,D,20220505,000000,38.9526,38.9526,37.3841,37.7269,14881.30687889,0
+SOCL.US,D,20220506,000000,36.6299,37.2586,36.3318,36.6208,21249.691358858,0
+SOCL.US,D,20220509,000000,35.8735,36.0432,34.7375,34.9268,22811.179895074,0
+SOCL.US,D,20220510,000000,35.8037,35.8037,34.578,35.2357,21793.603175457,0
+SOCL.US,D,20220511,000000,35.3254,35.9465,34.3688,34.5182,14413.663139895,0
+SOCL.US,D,20220512,000000,34.0698,35.237,33.7928,34.8471,27287.915344985,0
+SOCL.US,D,20220513,000000,35.3653,36.4531,35.3653,36.302,12911.382716555,0
+SOCL.US,D,20220516,000000,35.8834,36.1824,35.5745,35.6542,52395.165786886,0
+SOCL.US,D,20220517,000000,36.7105,36.9098,36.0927,36.6607,15480.412699019,0
+SOCL.US,D,20220518,000000,35.9731,36.3318,35.1959,35.3055,17748.384480413,0
+SOCL.US,D,20220519,000000,35.2158,36.302,35.2158,35.9034,53608.430337198,0
+SOCL.US,D,20220520,000000,36.7404,36.7404,35.4669,36.1425,18444.832452222,0
+SOCL.US,D,20220523,000000,36.3119,36.3119,35.4778,36.0229,12224.970018116,0
+SOCL.US,D,20220524,000000,34.0399,34.0399,32.8541,33.0933,83254.634923898,0
+SOCL.US,D,20220525,000000,33.2128,34.1246,33.2128,33.9901,47062.421518599,0
+SOCL.US,D,20220526,000000,34.2891,35.5566,34.2891,35.4649,37906.238096724,0
+SOCL.US,D,20220527,000000,35.5745,36.1325,35.4649,36.0927,38151.098766927,0
+SOCL.US,D,20220531,000000,36.8102,36.86,36.1923,36.2721,32511.275133549,0
+SOCL.US,D,20220601,000000,36.6009,36.9198,35.8148,35.9333,15717.245150528,0
+SOCL.US,D,20220602,000000,36.5909,37.3682,36.5577,37.3532,10512.952381364,0
+SOCL.US,D,20220603,000000,36.8799,37.0443,36.302,36.4614,7552.5467375094,0
+SOCL.US,D,20220606,000000,37.1191,37.3383,36.5212,36.86,32892.615521571,0
+SOCL.US,D,20220607,000000,36.3717,37.2088,36.3717,37.1789,8610.264550602,0
+SOCL.US,D,20220608,000000,37.4678,37.9661,37.4678,37.8266,13644.961199829,0
+SOCL.US,D,20220609,000000,37.2386,37.4322,36.3269,36.3418,10921.388007483,0
+SOCL.US,D,20220610,000000,36.1126,36.2291,35.3752,35.3852,13297.740741262,0
+SOCL.US,D,20220613,000000,34.1296,34.3787,33.2048,33.2627,22799.137567031,0
+SOCL.US,D,20220614,000000,33.7509,34.1196,33.5119,33.7709,23604.970018562,0
+SOCL.US,D,20220615,000000,34.0997,34.8969,33.7908,34.6079,29002.943563747,0
+SOCL.US,D,20220616,000000,33.2826,33.2826,32.6349,32.8242,23825.74603268,0
+SOCL.US,D,20220617,000000,33.2826,33.4719,32.7844,33.0136,6075.3544975926,0
+SOCL.US,D,20220621,000000,33.5915,34.1239,33.4919,33.5616,13071.947090459,0
+SOCL.US,D,20220622,000000,32.8143,33.7111,32.8143,33.2527,18255.165785548,0
+SOCL.US,D,20220623,000000,33.442,33.9502,33.3534,33.9502,84003.266317225,0
+SOCL.US,D,20220624,000000,34.6279,35.5247,34.6279,35.445,21166.398589895,0
+SOCL.US,D,20220627,000000,35.6941,35.6941,34.9766,35.1161,11365.950617729,0
+SOCL.US,D,20220628,000000,35.146,35.151,34.02,34.02,18625.467372864,0
+SOCL.US,D,20220629,000000,34.14,34.16,33.63,33.97,26796,0
+SOCL.US,D,20220630,000000,33.41,33.55,32.74,33.15,10521,0
+SOCL.US,D,20220701,000000,33,33.44,32.785,33.44,7573,0
+SOCL.US,D,20220705,000000,32.94,34.31,32.66,34.25,10817,0
+SOCL.US,D,20220706,000000,34.22,34.22,33.79,34.1,6003,0
+SOCL.US,D,20220707,000000,34.17,34.94,34.17,34.86,11909,0
+SOCL.US,D,20220708,000000,34.41,34.96,34.16,34.51,11735,0
+SOCL.US,D,20220711,000000,33.56,33.56,32.65,32.655,13114,0
+SOCL.US,D,20220712,000000,32.56,32.84,32.42,32.605,16910,0
+SOCL.US,D,20220713,000000,32.09,32.9454,32.09,32.68,9909,0
+SOCL.US,D,20220714,000000,32.21,32.25,31.65,31.82,32064,0
+SOCL.US,D,20220715,000000,32.11,32.42,31.76,32.4,11104,0
+SOCL.US,D,20220718,000000,33.11,33.53,32.84,32.84,11921,0
+SOCL.US,D,20220719,000000,33.37,33.868,33.32,33.8424,6467,0
+SOCL.US,D,20220720,000000,34.03,34.568,34.03,34.52,29625,0
+SOCL.US,D,20220721,000000,34.65,35.11,34.63,35.11,16066,0
+SOCL.US,D,20220722,000000,33.9,34.12,33.1,33.2,33761,0
+SOCL.US,D,20220725,000000,33.19,33.27,32.97,33.1,10030,0
+SOCL.US,D,20220726,000000,32.9,32.9,32.04,32.11,30832,0
+SOCL.US,D,20220727,000000,32.78,33.49,32.6244,33.4,21014,0
+SOCL.US,D,20220728,000000,33.05,33.3361,32.5999,33.23,9274,0
+SOCL.US,D,20220729,000000,32.8,33.1181,32.49,33.11,67820,0
+SOCL.US,D,20220801,000000,32.62,32.96,32.4199,32.79,14262,0
+SOCL.US,D,20220802,000000,32.7,33.5,32.7,33.24,30064,0
+SOCL.US,D,20220803,000000,33.13,33.79,33,33.74,26112,0
+SOCL.US,D,20220804,000000,33.97,34.33,33.86,34.16,20974,0
+SOCL.US,D,20220805,000000,33.5,34.13,33.5,33.95,17523,0
+SOCL.US,D,20220808,000000,33.97,34.52,33.94,33.97,18523,0
+SOCL.US,D,20220809,000000,33.8,33.8,33.4501,33.53,6900,0
+SOCL.US,D,20220810,000000,34.13,34.27,33.91,34.16,20216,0
+SOCL.US,D,20220811,000000,34.65,35.29,34.26,34.4,22099,0
+SOCL.US,D,20220812,000000,34.35,34.7195,34.3386,34.68,8489,0
+SOCL.US,D,20220815,000000,34.48,34.86,34.48,34.8,31273,0
+SOCL.US,D,20220816,000000,34.55,34.7793,34.28,34.63,33912,0
+SOCL.US,D,20220817,000000,34.11,34.17,33.71,33.88,35476,0
+SOCL.US,D,20220818,000000,33.535,33.7764,33.34,33.62,10375,0
+SOCL.US,D,20220819,000000,33.21,33.21,32.64,32.74,45199,0
+SOCL.US,D,20220822,000000,32.37,32.5,32.1,32.15,11240,0
+SOCL.US,D,20220823,000000,32.15,32.47,31.8806,31.96,192055,0
+SOCL.US,D,20220824,000000,31.69,32.6,31.57,32.34,162700,0
+SOCL.US,D,20220825,000000,32.88,33.76,32.88,33.76,171542,0
+SOCL.US,D,20220826,000000,33.98,33.98,32.55,32.62,18614,0
+SOCL.US,D,20220829,000000,32.34,32.83,32.17,32.26,315870,0
+SOCL.US,D,20220830,000000,32.43,32.47,31.41,31.62,11873,0
+SOCL.US,D,20220831,000000,32.67,32.89,32.25,32.27,145172,0
+SOCL.US,D,20220901,000000,32.07,32.325,31.595,32.11,17337,0
+SOCL.US,D,20220902,000000,32.04,32.33,31.62,31.68,4288,0
+SOCL.US,D,20220906,000000,31.51,31.51,30.92,31.03,14223,0
+SOCL.US,D,20220907,000000,31.03,31.864,31.03,31.85,6250,0
+SOCL.US,D,20220908,000000,31.15,31.73,31.15,31.69,15514,0
+SOCL.US,D,20220909,000000,32.09,32.68,32.09,32.6,13187,0
+SOCL.US,D,20220912,000000,32.67,32.91,32.67,32.8,20758,0
+SOCL.US,D,20220913,000000,31.65,31.74,31.1628,31.22,13935,0
+SOCL.US,D,20220914,000000,31.24,31.24,30.762,31.09,12338,0
+SOCL.US,D,20220915,000000,30.78,31.37,30.78,30.95,63003,0
+SOCL.US,D,20220916,000000,30.37,30.44,30.07,30.16,13655,0
+SOCL.US,D,20220919,000000,29.89,30.3402,29.89,30.3,7670,0
+SOCL.US,D,20220920,000000,30.0207,30.16,29.88,29.94,15139,0
+SOCL.US,D,20220921,000000,29.78,29.9,29.11,29.11,5947,0
+SOCL.US,D,20220922,000000,28.99,29.1,28.6742,28.74,8427,0
+SOCL.US,D,20220923,000000,28.31,28.32,27.9339,28.21,14460,0
+SOCL.US,D,20220926,000000,28.24,28.45,28.0501,28.17,8861,0
+SOCL.US,D,20220927,000000,28.36,28.4162,27.8,28.02,5586,0
+SOCL.US,D,20220928,000000,27.9,28.78,27.9,28.72,25164,0
+SOCL.US,D,20220929,000000,27.75,28.0099,27.59,27.8,59040,0
+SOCL.US,D,20220930,000000,27.66,28.21,27.66,27.74,161128,0
+SOCL.US,D,20221003,000000,27.92,28.2194,27.8,28.135,31275,0
+SOCL.US,D,20221004,000000,28.49,29.62,28.49,29.53,71950,0
+SOCL.US,D,20221005,000000,29.02,29.3501,28.7,29.23,23220,0
+SOCL.US,D,20221006,000000,29.28,29.6,29.17,29.27,15000,0
+SOCL.US,D,20221007,000000,28.63,28.63,28.1,28.18,11480,0
+SOCL.US,D,20221010,000000,28.12,28.12,27.592,27.76,11885,0
+SOCL.US,D,20221011,000000,27.5,27.5329,26.89,26.96,14185,0
+SOCL.US,D,20221012,000000,27.03,27.03,26.74,26.84,15616,0
+SOCL.US,D,20221013,000000,25.87,26.8229,25.78,26.75,18430,0
+SOCL.US,D,20221014,000000,27.04,27.04,26.13,26.17,10119,0
+SOCL.US,D,20221017,000000,26.69,27.21,26.69,27.09,13822,0
+SOCL.US,D,20221018,000000,27.75,27.8,27.16,27.34,24331,0
+SOCL.US,D,20221019,000000,26.97,27.0586,26.57,26.65,8867,0
+SOCL.US,D,20221020,000000,26.57,27.18,26.38,26.45,10251,0
+SOCL.US,D,20221021,000000,25.55,25.9099,25.23,25.85,15241,0
+SOCL.US,D,20221024,000000,24.96,25.2884,24.4,25.22,162864,0
+SOCL.US,D,20221025,000000,25.5,26.18,25.5,26.06,118679,0
+SOCL.US,D,20221026,000000,25.59,26.16,25.59,25.7757,19060,0
+SOCL.US,D,20221027,000000,24.92,25.18,24.72,24.77,25359,0
+SOCL.US,D,20221028,000000,24.75,25.03,24.57,24.99,25700,0
+SOCL.US,D,20221031,000000,24.97,25.12,24.82,24.86,15677,0
+SOCL.US,D,20221101,000000,25.8,25.81,25.43,25.43,13037,0
+SOCL.US,D,20221102,000000,25.7,25.73,24.75,24.79,16427,0
+SOCL.US,D,20221103,000000,24.41,24.81,24.32,24.38,16214,0
+SOCL.US,D,20221104,000000,25.53,25.53,24.8683,25.3,13048,0
+SOCL.US,D,20221107,000000,25.7,25.83,25.4635,25.79,35581,0
+SOCL.US,D,20221108,000000,25.99,26.2483,25.59,26.11,9883,0
+SOCL.US,D,20221109,000000,25.71,25.71,25.1778,25.23,23551,0
+SOCL.US,D,20221110,000000,26.49,27.3,26.34,27.23,39291,0
+SOCL.US,D,20221111,000000,28.01,29.12,28.01,28.95,23220,0
+SOCL.US,D,20221114,000000,28.66,28.95,28.585,28.67,31051,0
+SOCL.US,D,20221115,000000,30.15,30.6193,30.126,30.41,11639,0
+SOCL.US,D,20221116,000000,30.28,30.28,29.675,29.675,30313,0
+SOCL.US,D,20221117,000000,29.14,29.8017,29.14,29.69,9915,0
+SOCL.US,D,20221118,000000,29.3364,29.3364,28.77,29.04,30020,0
+SOCL.US,D,20221121,000000,28.44,28.64,28.1575,28.28,12385,0
+SOCL.US,D,20221122,000000,28.06,28.3376,27.7776,28.32,8624,0
+SOCL.US,D,20221123,000000,28.51,28.97,28.51,28.97,20622,0
+SOCL.US,D,20221125,000000,28.52,28.69,28.495,28.495,2148,0
+SOCL.US,D,20221128,000000,28.22,28.72,28.22,28.25,6832,0
+SOCL.US,D,20221129,000000,28.83,29.158,28.75,28.83,11656,0
+SOCL.US,D,20221130,000000,29.2,30.56,29.2,30.5,25482,0
+SOCL.US,D,20221201,000000,30.6,30.735,30.51,30.65,8379,0
+SOCL.US,D,20221202,000000,30.15,31.3,30.1,31.12,155039,0
+SOCL.US,D,20221205,000000,31.49,31.61,30.64,30.7,33218,0
+SOCL.US,D,20221206,000000,30.69,30.716,30.03,30.07,34139,0
+SOCL.US,D,20221207,000000,29.81,30.17,29.59,29.92,64498,0
+SOCL.US,D,20221208,000000,30.68,30.98,30.61,30.98,19935,0
+SOCL.US,D,20221209,000000,31.29,31.51,31.17,31.19,162066,0
+SOCL.US,D,20221212,000000,31.09,31.1274,30.67,31.12,93896,0
+SOCL.US,D,20221213,000000,32.3,32.62,31.53,31.96,25546,0
+SOCL.US,D,20221214,000000,31.84,32.258,31.7387,31.9155,23550,0
+SOCL.US,D,20221215,000000,31.34,31.34,30.16,30.34,40012,0
+SOCL.US,D,20221216,000000,30.78,30.78,30.3039,30.465,20923,0
+SOCL.US,D,20221219,000000,30.83,30.83,29.99,30.19,38512,0
+SOCL.US,D,20221220,000000,29.63,30.0657,29.401,29.91,54180,0
+SOCL.US,D,20221221,000000,30.13,30.72,29.88,30.59,15532,0
+SOCL.US,D,20221222,000000,30.63,30.63,30.02,30.55,11690,0
+SOCL.US,D,20221223,000000,30.35,30.35,30.14,30.21,49000,0
+SOCL.US,D,20221227,000000,30.47,30.97,30.47,30.85,209205,0
+SOCL.US,D,20221228,000000,30.59,30.62,30.0276,30.03,20642,0
+SOCL.US,D,20221229,000000,30.62,31.3399,30.62,31.28,101635,0
+SOCL.US,D,20221230,000000,30.68,31.09,30.41,31,27658,0
+SOCL.US,D,20230103,000000,31.74,32,31.54,31.81,85342,0
+SOCL.US,D,20230104,000000,32.58,33.24,32.46,33.11,65931,0
+SOCL.US,D,20230105,000000,32.55,33.145,32.53,32.96,16046,0
+SOCL.US,D,20230106,000000,32.89,33.45,32.6071,33.43,14824,0
+SOCL.US,D,20230109,000000,33.76,34.12,33.62,33.62,16675,0
+SOCL.US,D,20230110,000000,33.6,34.5,33.595,34.41,146437,0
+SOCL.US,D,20230111,000000,34.44,34.89,34.44,34.89,11215,0
+SOCL.US,D,20230112,000000,34.76,34.76,34,34.575,14992,0
+SOCL.US,D,20230113,000000,34.5901,35.1,34.5901,35.1,20130,0
+SOCL.US,D,20230117,000000,34.74,34.74,34.2601,34.71,29539,0
+SOCL.US,D,20230118,000000,34.87,35.24,34.2677,34.37,17068,0
+SOCL.US,D,20230119,000000,34.13,34.89,34.13,34.69,16475,0
+SOCL.US,D,20230120,000000,34.78,35.65,34.78,35.53,81725,0
+SOCL.US,D,20230123,000000,35.83,36.259,35.65,36.185,65947,0
+SOCL.US,D,20230124,000000,36.0599,36.208,35.93,35.98,19057,0
+SOCL.US,D,20230125,000000,35.74,35.98,35.28,35.9,22480,0
+SOCL.US,D,20230126,000000,36.66,36.92,36.3498,36.9,28200,0
+SOCL.US,D,20230127,000000,37,37.63,36.8141,37.48,55349,0
+SOCL.US,D,20230130,000000,36.45,36.6,36.1,36.24,25545,0
+SOCL.US,D,20230131,000000,36.24,36.6,36.06,36.57,25218,0
+SOCL.US,D,20230201,000000,36.41,37.66,36.41,37.37,59276,0
+SOCL.US,D,20230202,000000,38.34,39.17,38.34,38.91,165361,0
+SOCL.US,D,20230203,000000,38.32,38.86,37.81,37.87,75294,0
+SOCL.US,D,20230206,000000,37.38,37.6768,37.11,37.44,30334,0
+SOCL.US,D,20230207,000000,37.81,38.49,37.7,38.49,25187,0
+SOCL.US,D,20230208,000000,38.35,38.35,37.35,37.46,22972,0
+SOCL.US,D,20230209,000000,38.21,38.28,37.11,37.2532,26070,0
+SOCL.US,D,20230210,000000,36.62,36.89,36.18,36.3577,23313,0
+SOCL.US,D,20230213,000000,36.7,36.9399,36.5401,36.81,31690,0
+SOCL.US,D,20230214,000000,36.24,36.8661,36.118,36.6944,15028,0
+SOCL.US,D,20230215,000000,36.09,36.72,36.09,36.69,23778,0
+SOCL.US,D,20230216,000000,36.15,36.85,36.15,36.4097,56581,0
+SOCL.US,D,20230217,000000,35.79,35.8,35.18,35.505,42751,0
+SOCL.US,D,20230221,000000,35.03,35.0742,34.63,34.73,30199,0
+SOCL.US,D,20230222,000000,34.78,35.17,34.58,34.75,10537,0
+SOCL.US,D,20230223,000000,35.15,35.15,34.35,34.76,13564,0
+SOCL.US,D,20230224,000000,33.93,33.93,33.435,33.64,145686,0
+SOCL.US,D,20230227,000000,34.04,34.31,33.98,34.09,11152,0
+SOCL.US,D,20230228,000000,34.07,34.295,33.97,34.14,28167,0
+SOCL.US,D,20230301,000000,34.89,34.96,34.5332,34.615,19550,0
+SOCL.US,D,20230302,000000,34.35,35.11,34.26,35.11,20645,0
+SOCL.US,D,20230303,000000,35.21,36.02,35.17,35.92,19536,0
+SOCL.US,D,20230306,000000,36.07,36.41,35.79,35.92,26005,0
+SOCL.US,D,20230307,000000,35.47,35.57,34.9118,35,14543,0
+SOCL.US,D,20230308,000000,34.54,34.82,34.49,34.67,11442,0
+SOCL.US,D,20230309,000000,34.33,34.5393,33.43,33.46,26719,0
+SOCL.US,D,20230310,000000,33.45,33.716,33.01,33.32,27902,0
+SOCL.US,D,20230313,000000,33.24,34.03,33.1154,33.68,25267,0
+SOCL.US,D,20230314,000000,34.0519,34.42,34.05,34.4,8866,0
+SOCL.US,D,20230315,000000,33.41,33.93,33.235,33.93,19432,0
+SOCL.US,D,20230316,000000,33.85,35.07,33.85,35.07,7868,0
+SOCL.US,D,20230317,000000,35.14,35.14,34.6,34.79,8597,0
+SOCL.US,D,20230320,000000,34.92,35.3332,34.7416,35.09,12359,0
+SOCL.US,D,20230321,000000,35.19,35.76,35.17,35.76,23117,0
+SOCL.US,D,20230322,000000,35.69,36.3952,35.44,35.61,15062,0
+SOCL.US,D,20230323,000000,36.74,37.27,36.315,36.7,119920,0
+SOCL.US,D,20230324,000000,36.6,36.765,36.3955,36.68,5156,0
+SOCL.US,D,20230327,000000,36.51,36.53,36.2,36.43,6351,0
+SOCL.US,D,20230328,000000,36.35,36.53,36.3059,36.47,8218,0
+SOCL.US,D,20230329,000000,36.49,36.66,36.4,36.65,5456,0
+SOCL.US,D,20230330,000000,36.57,37.11,36.57,36.9,9463,0
+SOCL.US,D,20230331,000000,36.85,37.02,36.8101,37,5761,0
+SOCL.US,D,20230403,000000,36.49,36.94,36.49,36.875,8879,0
+SOCL.US,D,20230404,000000,36.73,36.78,36.5499,36.78,10077,0
+SOCL.US,D,20230405,000000,36.38,36.38,35.8019,36.03,8549,0
+SOCL.US,D,20230406,000000,35.61,36.3,35.61,36.3,5450,0
+SOCL.US,D,20230410,000000,36.3,36.3,35.5282,35.71,11772,0
+SOCL.US,D,20230411,000000,35.79,35.93,35.73,35.795,8677,0
+SOCL.US,D,20230412,000000,35.62,35.62,35.01,35.08,7061,0
+SOCL.US,D,20230413,000000,35.39,36.09,35.39,35.92,7959,0
+SOCL.US,D,20230414,000000,35.69,36.16,35.53,35.7,4127,0
+SOCL.US,D,20230417,000000,35.74,36.12,35.74,36.01,7048,0
+SOCL.US,D,20230418,000000,36.18,36.18,35.83,35.87,3152,0
+SOCL.US,D,20230419,000000,35,35.54,35,35.44,12852,0
+SOCL.US,D,20230420,000000,35.3,35.3,34.8,34.8876,14898,0
+SOCL.US,D,20230421,000000,34.49,34.7055,34.4701,34.62,4022,0
+SOCL.US,D,20230424,000000,34.43,34.64,34.275,34.33,6608,0
+SOCL.US,D,20230425,000000,34.04,34.1525,33.53,33.64,9793,0
+SOCL.US,D,20230426,000000,34.27,34.27,33.77,33.92,5378,0
+SOCL.US,D,20230427,000000,34.94,35.11,34.5776,35.11,3416,0
+SOCL.US,D,20230428,000000,34.51,34.76,34.34,34.76,19990,0
+SOCL.US,D,20230501,000000,34.68,34.8272,34.57,34.72,18037,0
+SOCL.US,D,20230502,000000,34.325,34.325,33.85,33.89,5407,0
+SOCL.US,D,20230503,000000,34.0068,34.0469,33.72,33.82,2560,0
+SOCL.US,D,20230504,000000,33.83,34.13,33.7701,33.88,5825,0
+SOCL.US,D,20230505,000000,33.97,34.39,33.97,34.28,4211,0
+SOCL.US,D,20230508,000000,34.32,34.6499,34.26,34.5,5563,0
+SOCL.US,D,20230509,000000,34.02,34.2,34,34.17,7332,0
+SOCL.US,D,20230510,000000,34.25,34.47,34.1901,34.46,8164,0
+SOCL.US,D,20230511,000000,34.38,34.81,34.31,34.66,298116,0
+SOCL.US,D,20230512,000000,34.67,34.67,34.04,34.23,5151,0
+SOCL.US,D,20230515,000000,34.69,35.45,34.69,35.33,4561,0
+SOCL.US,D,20230516,000000,34.81,35.16,34.81,35.095,4176,0
+SOCL.US,D,20230517,000000,35.07,35.64,35.07,35.625,3313,0
+SOCL.US,D,20230518,000000,35.32,35.5397,35.14,35.49,34900,0
+SOCL.US,D,20230519,000000,35.54,35.54,35.322,35.455,5575,0
+SOCL.US,D,20230522,000000,35.86,36.3699,35.86,36.07,10905,0
+SOCL.US,D,20230523,000000,35.73,36.1,35.55,35.6175,37508,0
+SOCL.US,D,20230524,000000,35.27,35.35,35.151,35.27,5837,0
+SOCL.US,D,20230525,000000,35.47,35.47,35.06,35.095,103346,0
+SOCL.US,D,20230526,000000,35.15,35.8799,35.15,35.77,9901,0
+SOCL.US,D,20230530,000000,35.71,35.86,34.95,35.21,35288,0
+SOCL.US,D,20230531,000000,34.84,35.01,34.45,35.01,107738,0
+SOCL.US,D,20230601,000000,35.16,36.145,35.01,36.1,160205,0
+SOCL.US,D,20230602,000000,36.37,36.79,36.37,36.61,16026,0
+SOCL.US,D,20230605,000000,36.4,36.73,36.3,36.54,6495,0
+SOCL.US,D,20230606,000000,36.39,37.38,36.39,37.18,16972,0
+SOCL.US,D,20230607,000000,37.06,37.29,36.48,36.54,14609,0
+SOCL.US,D,20230608,000000,36.36,36.5599,36.3132,36.45,7406,0
+SOCL.US,D,20230609,000000,36.56,37.0161,36.56,36.7,4886,0
+SOCL.US,D,20230612,000000,36.785,37.13,36.785,37.13,11797,0
+SOCL.US,D,20230613,000000,37.56,37.7,37.384,37.62,14527,0
+SOCL.US,D,20230614,000000,37.5,38.02,37.5,38.02,7367,0
+SOCL.US,D,20230615,000000,37.91,38.4739,37.91,38.4001,4056,0
+SOCL.US,D,20230616,000000,38.74,38.74,37.97,38.26,11172,0
+SOCL.US,D,20230620,000000,37.49,37.79,37.1938,37.33,44820,0
+SOCL.US,D,20230621,000000,37.15,37.15,36.6,36.81,5896,0
+SOCL.US,D,20230622,000000,36.52,37.02,36.51,37.02,8609,0
+SOCL.US,D,20230623,000000,36.5,36.72,36.32,36.71,7000,0
+SOCL.US,D,20230626,000000,36.91,36.91,36.32,36.32,11745,0
+SOCL.US,D,20230627,000000,36.76,37.3,36.76,37.23,7127,0
+SOCL.US,D,20230628,000000,36.9,37.14,36.9,37.14,11462,0
+SOCL.US,D,20230629,000000,36.48,36.59,36.45,36.55,9780,0
+SOCL.US,D,20230630,000000,36.7,36.88,36.59,36.59,3479,0
+SOCL.US,D,20230703,000000,37.15,37.29,37.08,37.14,3913,0
+SOCL.US,D,20230705,000000,36.85,37.0883,36.85,37.0075,22236,0
+SOCL.US,D,20230706,000000,36.73,36.79,36.43,36.6,8654,0
+SOCL.US,D,20230707,000000,36.8,37.15,36.8,36.91,4514,0
+SOCL.US,D,20230710,000000,36.81,37.23,36.81,37.21,28529,0
+SOCL.US,D,20230711,000000,37.26,38,37.26,37.88,13862,0
+SOCL.US,D,20230712,000000,38.82,39.3,38.82,39.28,14296,0
+SOCL.US,D,20230713,000000,39.72,40.24,39.72,40.21,11716,0
+SOCL.US,D,20230714,000000,39.95,40.01,39.64,39.66,12019,0
+SOCL.US,D,20230717,000000,39.6,40.19,39.6,40.02,9073,0
+SOCL.US,D,20230718,000000,39.8,39.8,39.4714,39.69,18555,0
+SOCL.US,D,20230719,000000,39.73,39.87,39.45,39.45,7535,0
+SOCL.US,D,20230720,000000,39.13,39.27,38.5542,38.58,20385,0
+SOCL.US,D,20230721,000000,38.86,38.87,38.21,38.35,5817,0
+SOCL.US,D,20230724,000000,38.26,38.725,38.03,38.53,14939,0
+SOCL.US,D,20230725,000000,38.78,38.78,38.19,38.19,3889,0
+SOCL.US,D,20230726,000000,37.77,38.46,37.77,38.43,11774,0
+SOCL.US,D,20230727,000000,39.35,39.35,38.3062,38.42,5775,0
+SOCL.US,D,20230728,000000,39.24,40,39.1992,40,7671,0
+SOCL.US,D,20230731,000000,40.18,40.77,40.18,40.73,21793,0
+SOCL.US,D,20230801,000000,40.27,40.43,40.19,40.3,11832,0
+SOCL.US,D,20230802,000000,39.74,39.74,38.94,39.04,9502,0
+SOCL.US,D,20230803,000000,39.49,39.565,39.339,39.44,5757,0
+SOCL.US,D,20230804,000000,39.51,39.51,38.8,38.81,20209,0
+SOCL.US,D,20230807,000000,39.16,39.16,38.97,39.11,6621,0
+SOCL.US,D,20230808,000000,38.22,38.39,38.0685,38.39,4659,0
+SOCL.US,D,20230809,000000,38.5458,38.5458,38.04,38.23,6280,0
+SOCL.US,D,20230810,000000,38.57,39.105,38.24,38.42,13345,0
+SOCL.US,D,20230811,000000,37.53,37.65,37.4,37.49,6798,0
+SOCL.US,D,20230814,000000,37.23,37.76,37.23,37.64,4768,0
+SOCL.US,D,20230815,000000,37.54,37.55,37.0606,37.22,6856,0
+SOCL.US,D,20230816,000000,36.68,36.77,36.5724,36.59,7158,0
+SOCL.US,D,20230817,000000,36.9,37.14,36.59,36.6,20956,0
+SOCL.US,D,20230818,000000,35.94,36.14,35.751,36.08,7014,0
+SOCL.US,D,20230821,000000,36.01,36.56,36.01,36.56,11254,0
+SOCL.US,D,20230822,000000,36.68,36.76,36.47,36.56,6381,0
+SOCL.US,D,20230823,000000,36.48,37.12,36.48,37.06,4199,0
+SOCL.US,D,20230824,000000,37.44,37.81,36.9705,37.07,5154,0
+SOCL.US,D,20230825,000000,36.72,36.72,35.96,36.56,14058,0
+SOCL.US,D,20230828,000000,36.95,37.37,36.95,37.37,4048,0
+SOCL.US,D,20230829,000000,37.49,38.21,37.49,38.17,7390,0
+SOCL.US,D,20230830,000000,37.69,38.045,37.6137,38.01,5997,0
+SOCL.US,D,20230831,000000,37.84,38.17,37.84,37.96,127556,0
+SOCL.US,D,20230901,000000,38.47,38.71,38.34,38.51,3435,0
+SOCL.US,D,20230905,000000,38.03,38.39,38.03,38.21,3493,0
+SOCL.US,D,20230906,000000,38.2,38.22,37.8,37.85,3453,0
+SOCL.US,D,20230907,000000,37.29,37.54,37.24,37.46,7085,0
+SOCL.US,D,20230908,000000,37.5624,37.5624,37.1501,37.25,4074,0
+SOCL.US,D,20230911,000000,37.41,37.7185,37.41,37.6,3442,0
+SOCL.US,D,20230912,000000,37.6124,37.6124,37.4801,37.54,2491,0
+SOCL.US,D,20230913,000000,37.2515,37.4099,37.16,37.24,4031,0
+SOCL.US,D,20230914,000000,37.6,37.8299,37.59,37.66,2322,0
+SOCL.US,D,20230915,000000,37.49,37.51,37.29,37.325,9561,0
+SOCL.US,D,20230918,000000,37.0404,37.1799,37.0201,37.11,2155,0
+SOCL.US,D,20230919,000000,36.75,37.1,36.6465,37.09,3132,0
+SOCL.US,D,20230920,000000,36.91,37.17,36.52,36.52,4298,0
+SOCL.US,D,20230921,000000,35.63,35.74,35.53,35.54,7812,0
+SOCL.US,D,20230922,000000,36.34,36.65,36.2,36.2,5633,0
+SOCL.US,D,20230925,000000,35.7804,36.0327,35.7804,36,2176,0
+SOCL.US,D,20230926,000000,35.43,35.63,35.39,35.39,8187,0
+SOCL.US,D,20230927,000000,35.7134,35.7134,35.1888,35.51,153773,0
+SOCL.US,D,20230928,000000,35.33,35.85,35.33,35.73,154645,0
+SOCL.US,D,20230929,000000,36.24,36.46,35.85,35.85,1936,0
+SOCL.US,D,20231002,000000,35.72,35.86,35.6501,35.86,111043,0
+SOCL.US,D,20231003,000000,35.35,35.49,35.24,35.49,22687,0
+SOCL.US,D,20231004,000000,35.12,35.52,35.095,35.48,8870,0
+SOCL.US,D,20231005,000000,35.1,35.5,35.03,35.5,3061,0
+SOCL.US,D,20231006,000000,35.27,36.235,35.27,36.19,6119,0
+SOCL.US,D,20231009,000000,35.91,36.36,35.875,36.36,3681,0
+SOCL.US,D,20231010,000000,36.43,37,36.43,36.84,2267,0
+SOCL.US,D,20231011,000000,37.15,37.3,36.98,37.16,3473,0
+SOCL.US,D,20231012,000000,37.15,37.15,36.44,36.44,6902,0
+SOCL.US,D,20231013,000000,35.96,35.96,35.6124,35.72,3654,0
+SOCL.US,D,20231016,000000,35.72,36.44,35.72,36.36,4255,0
+SOCL.US,D,20231017,000000,35.8,36.14,35.699,36.1,3220,0
+SOCL.US,D,20231018,000000,35.48,35.518,34.9406,35.01,2757,0
+SOCL.US,D,20231019,000000,35.04,35.35,34.65,34.71,4305,0
+SOCL.US,D,20231020,000000,34.38,34.46,34.1812,34.205,2618,0
+SOCL.US,D,20231023,000000,34.04,34.7669,33.838,34.53,10808,0
+SOCL.US,D,20231024,000000,34.79,35.76,34.79,35.57,12106,0
+SOCL.US,D,20231025,000000,34.85,34.85,33.971,33.98,31088,0
+SOCL.US,D,20231026,000000,33.78,33.86,33.23,33.61,7491,0
+SOCL.US,D,20231027,000000,33.95,33.95,33.55,33.61,2999,0
+SOCL.US,D,20231030,000000,34.09,34.35,34.0775,34.21,13601,0
+SOCL.US,D,20231031,000000,34.59,34.7999,34.3504,34.69,17596,0
+SOCL.US,D,20231101,000000,34.35,34.8194,34.24,34.68,12751,0
+SOCL.US,D,20231102,000000,34.99,35.46,34.99,35.36,7077,0
+SOCL.US,D,20231103,000000,36.26,36.8,36.26,36.73,6654,0
+SOCL.US,D,20231106,000000,37.12,37.12,36.6416,36.79,7469,0
+SOCL.US,D,20231107,000000,36.77,37.215,36.77,37.17,20466,0
+SOCL.US,D,20231108,000000,36.88,37.01,36.88,37,1559,0
+SOCL.US,D,20231109,000000,37.11,37.355,36.6703,36.81,6617,0
+SOCL.US,D,20231110,000000,36.5,36.9,36.17,36.9,8004,0
+SOCL.US,D,20231113,000000,36.94,37.33,36.87,37.07,4973,0
+SOCL.US,D,20231114,000000,37.88,38.4199,37.88,38.19,56776,0
+SOCL.US,D,20231115,000000,38.59,39.04,38.42,38.69,11872,0
+SOCL.US,D,20231116,000000,38.25,38.31,38.075,38.25,4086,0
+SOCL.US,D,20231117,000000,38.32,38.47,38.14,38.46,2019,0
+SOCL.US,D,20231120,000000,39.23,39.38,39.1313,39.17,6746,0
+SOCL.US,D,20231121,000000,39.0036,39.0036,38.61,38.66,2998,0
+SOCL.US,D,20231122,000000,39.16,39.28,38.82,39.25,3876,0
+SOCL.US,D,20231124,000000,39,39.12,39,39.06,1087,0
+SOCL.US,D,20231127,000000,38.95,39.22,38.92,39.14,5680,0
+SOCL.US,D,20231128,000000,38.94,39.15,38.82,39.04,6892,0
+SOCL.US,D,20231129,000000,39.16,39.2715,38.88,38.88,6177,0
+SOCL.US,D,20231130,000000,39.09,39.2895,38.9397,39.205,23897,0
+SOCL.US,D,20231201,000000,38.76,39.33,38.64,39.22,4938,0
+SOCL.US,D,20231204,000000,38.79,38.9305,38.6913,38.81,7048,0
+SOCL.US,D,20231205,000000,38.51,38.82,38.51,38.82,2733,0
+SOCL.US,D,20231206,000000,39.11,39.255,38.69,38.69,2932,0
+SOCL.US,D,20231207,000000,38.8082,39.0481,38.8082,38.99,4709,0
+SOCL.US,D,20231208,000000,38.85,39.35,38.85,39.15,16175,0
+SOCL.US,D,20231211,000000,39.28,39.48,39.16,39.48,4731,0
+SOCL.US,D,20231212,000000,39.23,39.57,39.16,39.57,4348,0
+SOCL.US,D,20231213,000000,39.49,40.0599,39.29,40,15765,0
+SOCL.US,D,20231214,000000,40.4,40.64,40.4,40.52,5985,0
+SOCL.US,D,20231215,000000,40.59,40.67,40.21,40.34,5893,0
+SOCL.US,D,20231218,000000,40.34,40.5,40.2905,40.3,6135,0
+SOCL.US,D,20231219,000000,40.45,41.07,40.45,40.87,11890,0
+SOCL.US,D,20231220,000000,40.47,40.815,40.02,40.02,19183,0
+SOCL.US,D,20231221,000000,40.58,40.969,40.58,40.9,8145,0
+SOCL.US,D,20231222,000000,39.55,39.7,39.362,39.6,6979,0
+SOCL.US,D,20231226,000000,39.71,39.95,39.65,39.88,10134,0
+SOCL.US,D,20231227,000000,39.81,39.95,39.69,39.87,4626,0
+SOCL.US,D,20231228,000000,40.1,40.47,40.1,40.315,6061,0
+SOCL.US,D,20231229,000000,40.17,40.4506,40.17,40.37,10772,0
+SOCL.US,D,20240102,000000,39.86,39.86,39.34,39.6,32060,0
+SOCL.US,D,20240103,000000,39.21,39.72,39.21,39.53,7155,0
+SOCL.US,D,20240104,000000,39.6,39.8499,39.58,39.78,9319,0
+SOCL.US,D,20240105,000000,39.59,39.8189,39.46,39.46,5577,0
+SOCL.US,D,20240108,000000,39.59,40.38,39.59,40.38,4072,0
+SOCL.US,D,20240109,000000,40.19,40.35,40.01,40.01,11667,0
+SOCL.US,D,20240110,000000,40.23,40.6199,40.23,40.53,5918,0
+SOCL.US,D,20240111,000000,40.64,40.66,40.05,40.56,50990,0
+SOCL.US,D,20240112,000000,40.61,40.74,40.19,40.19,52492,0
+SOCL.US,D,20240116,000000,39.5,39.5,39.06,39.07,11372,0
+SOCL.US,D,20240117,000000,38.11,38.28,37.82,38.23,66408,0
+SOCL.US,D,20240118,000000,38.3903,38.79,38.3903,38.735,7058,0
+SOCL.US,D,20240119,000000,38.418,38.9,38.418,38.83,5896,0
+SOCL.US,D,20240122,000000,38.32,38.9088,38.32,38.53,16505,0
+SOCL.US,D,20240123,000000,39.05,39.58,39.05,39.4,84586,0
+SOCL.US,D,20240124,000000,40.05,40.19,39.83,39.88,11967,0
+SOCL.US,D,20240125,000000,39.86,39.9,39.66,39.78,16122,0
+SOCL.US,D,20240126,000000,39.73,40.0404,39.68,39.79,6806,0
+SOCL.US,D,20240129,000000,39.64,39.98,39.45,39.91,20598,0
+SOCL.US,D,20240130,000000,39.5,39.5827,39.3026,39.32,4200,0
+SOCL.US,D,20240131,000000,38.47,38.9745,38.25,38.45,7948,0
+SOCL.US,D,20240201,000000,38.86,38.9801,38.6901,38.86,4840,0
+SOCL.US,D,20240202,000000,39.98,40.84,39.98,40.84,21006,0
+SOCL.US,D,20240205,000000,40.57,40.57,40.1501,40.38,5127,0
+SOCL.US,D,20240206,000000,41.18,41.5036,41.04,41.47,11981,0
+SOCL.US,D,20240207,000000,40.39,40.4762,40.1301,40.3,7000,0
+SOCL.US,D,20240208,000000,40.07,40.2303,39.22,39.92,12578,0
+SOCL.US,D,20240209,000000,39.7,39.8,39.3717,39.7,9596,0
+SOCL.US,D,20240212,000000,39.82,40.7685,39.82,40.19,13342,0
+SOCL.US,D,20240213,000000,39.02,39.5,38.76,38.97,41384,0
+SOCL.US,D,20240214,000000,39.4,39.97,39.38,39.85,8946,0
+SOCL.US,D,20240215,000000,39.85,40.62,39.85,40.62,6705,0
+SOCL.US,D,20240216,000000,40.0901,40.3,40,40,6229,0
+SOCL.US,D,20240220,000000,39.55,39.6029,39.34,39.52,7841,0
+SOCL.US,D,20240221,000000,39.59,39.67,39.47,39.64,2327,0
+SOCL.US,D,20240222,000000,40.17,40.3,39.91,40.2,5950,0
+SOCL.US,D,20240223,000000,40.2,40.23,39.91,40.13,12073,0
+SOCL.US,D,20240226,000000,40,40.1041,39.81,39.84,3369,0
+SOCL.US,D,20240227,000000,39.9501,40.3159,39.9501,40.18,5464,0
+SOCL.US,D,20240228,000000,39.95,39.95,39.46,39.49,13115,0
+SOCL.US,D,20240229,000000,39.57,39.76,39.3562,39.46,3750,0
+SOCL.US,D,20240301,000000,39.75,40.16,39.75,40.12,6172,0
+SOCL.US,D,20240304,000000,40.12,40.12,39.5,39.58,9198,0
+SOCL.US,D,20240305,000000,39.44,39.44,38.7,38.84,6116,0
+SOCL.US,D,20240306,000000,39.64,39.7432,38.93,39.17,74207,0
+SOCL.US,D,20240307,000000,39.33,39.93,39.33,39.93,7114,0
+SOCL.US,D,20240308,000000,39.97,40.38,39.75,39.75,4197,0
+SOCL.US,D,20240311,000000,39.96,40.14,39.86,39.95,8568,0
+SOCL.US,D,20240312,000000,40.16,40.72,40.16,40.57,6963,0
+SOCL.US,D,20240313,000000,40.29,40.82,40.29,40.64,7508,0
+SOCL.US,D,20240314,000000,40.38,40.47,39.85,39.87,3638,0
+SOCL.US,D,20240315,000000,39.64,39.735,39.5,39.58,6856,0
+SOCL.US,D,20240318,000000,40.08,40.13,39.84,40.12,10182,0
+SOCL.US,D,20240319,000000,39.5,40.01,39.31,39.84,14811,0
+SOCL.US,D,20240320,000000,39.98,40.8,39.95,40.8,13762,0
+SOCL.US,D,20240321,000000,40.8,40.8,40.31,40.31,5917,0
+SOCL.US,D,20240322,000000,40.325,40.325,40.19,40.29,3792,0
+SOCL.US,D,20240325,000000,40.0118,40.2397,40.01,40.14,4383,0
+SOCL.US,D,20240326,000000,40.29,40.85,40.26,40.26,6370,0
+SOCL.US,D,20240327,000000,40.44,40.44,40.13,40.35,1946,0
+SOCL.US,D,20240328,000000,40.36,40.485,40.28,40.28,2962,0
+SOCL.US,D,20240401,000000,40.58,40.825,40.37,40.64,9640,0
+SOCL.US,D,20240402,000000,39.99,40.25,39.9418,40.25,2966,0
+SOCL.US,D,20240403,000000,40.5,40.7399,40.5,40.72,2954,0
+SOCL.US,D,20240404,000000,40.85,41.06,40.17,40.17,8618,0
+SOCL.US,D,20240405,000000,40.24,40.6899,40.24,40.63,7227,0
+SOCL.US,D,20240408,000000,40.44,40.6,40.34,40.34,6021,0
+SOCL.US,D,20240409,000000,40.48,40.67,40.11,40.63,4778,0
+SOCL.US,D,20240410,000000,40.01,40.48,39.71,39.85,5557,0
+SOCL.US,D,20240411,000000,40.15,40.28,39.81,40.2,5319,0
+SOCL.US,D,20240412,000000,39.62,39.62,39.03,39.12,3689,0
+SOCL.US,D,20240415,000000,39.35,39.35,38.23,38.38,166530,0
+SOCL.US,D,20240416,000000,38.24,38.37,38.08,38.36,5594,0
+SOCL.US,D,20240417,000000,38.37,38.46,38.07,38.16,10304,0
+SOCL.US,D,20240418,000000,38.42,39.175,38.16,38.95,73814,0
+SOCL.US,D,20240419,000000,38.62,38.79,38.27,38.27,5900,0
+SOCL.US,D,20240422,000000,38.82,39.14,38.6698,38.9,7498,0
+SOCL.US,D,20240423,000000,39.49,40,39.49,39.96,15102,0
+SOCL.US,D,20240424,000000,40.29,40.3,39.72,40.13,39405,0
+SOCL.US,D,20240425,000000,38.67,39.83,38.58,39.65,13324,0
+SOCL.US,D,20240426,000000,41.01,41.2493,40.71,41.15,8731,0
+SOCL.US,D,20240429,000000,41.45,41.45,40.62,41.14,14971,0
+SOCL.US,D,20240430,000000,41.18,41.27,40.365,40.47,8755,0
+SOCL.US,D,20240501,000000,41.45,42.26,41.45,41.57,7789,0
+SOCL.US,D,20240502,000000,42.62,43.3695,42.51,43.22,73642,0
+SOCL.US,D,20240503,000000,43.81,43.85,43.36,43.6,3734,0
+SOCL.US,D,20240506,000000,43.86,44.33,43.7,44.33,65232,0
+SOCL.US,D,20240507,000000,43.72,43.95,43.56,43.69,7022,0
+SOCL.US,D,20240508,000000,42.98,43.509,42.45,43.3,7790,0
+SOCL.US,D,20240509,000000,43.3,43.8,43.1363,43.69,4255,0
+SOCL.US,D,20240510,000000,43.58,43.58,43.12,43.15,1346,0
+SOCL.US,D,20240513,000000,43.5,44.09,43.5,43.97,41660,0
+SOCL.US,D,20240514,000000,43.85,44.36,43.85,44.16,5037,0
+SOCL.US,D,20240515,000000,44.21,44.7,44.21,44.56,2083,0
+SOCL.US,D,20240516,000000,44.925,44.925,44.85,44.92,1695,0
+SOCL.US,D,20240517,000000,44.79,44.975,44.79,44.8,2600,0
+SOCL.US,D,20240520,000000,44.9,44.91,44.5,44.68,13852,0
+SOCL.US,D,20240521,000000,43.89,43.9961,43.6,43.61,8192,0
+SOCL.US,D,20240522,000000,43.73,43.73,43.44,43.56,1884,0
+SOCL.US,D,20240523,000000,43.62,43.93,42.65,42.65,6261,0
+SOCL.US,D,20240524,000000,42.55,42.8738,42.05,42.74,88246,0
+SOCL.US,D,20240528,000000,42.66,43.3999,42.56,42.75,3935,0
+SOCL.US,D,20240529,000000,42.02,42.46,42.02,42.46,3032,0
+SOCL.US,D,20240530,000000,42.29,42.475,42.15,42.32,3495,0
+SOCL.US,D,20240531,000000,42.03,42.03,41.4901,41.94,4770,0
+SOCL.US,D,20240603,000000,42.32,42.5,42.07,42.28,4974,0
+SOCL.US,D,20240604,000000,42.55,42.86,42.2919,42.64,32100,0
+SOCL.US,D,20240605,000000,42.71,43.38,42.71,43.38,37549,0
+SOCL.US,D,20240606,000000,42.98,43.34,42.98,43.34,3974,0
+SOCL.US,D,20240607,000000,42.72,42.8456,42.5,42.58,3927,0
+SOCL.US,D,20240610,000000,42.51,42.69,42.41,42.69,3619,0
+SOCL.US,D,20240611,000000,42.33,42.69,42.2501,42.69,6297,0
+SOCL.US,D,20240612,000000,43,43.14,42.68,42.68,11942,0
+SOCL.US,D,20240613,000000,42.75,43.1617,42.55,42.75,4448,0
+SOCL.US,D,20240614,000000,42.14,42.69,42.14,42.48,7207,0
+SOCL.US,D,20240617,000000,42.36,42.82,42.22,42.68,106563,0
+SOCL.US,D,20240618,000000,42.26,42.685,42.26,42.62,29362,0
+SOCL.US,D,20240620,000000,41.47,42.43,41.47,42.35,70037,0
+SOCL.US,D,20240621,000000,42.18,42.37,42.09,42.37,10516,0
+SOCL.US,D,20240624,000000,42.27,42.7,42.21,42.25,4533,0
+SOCL.US,D,20240625,000000,42.15,42.69,42.15,42.57,4944,0
+SOCL.US,D,20240626,000000,42.73,42.9,42.29,42.9,3484,0
+SOCL.US,D,20240627,000000,42.55,42.8194,42.34,42.35,7440,0
+SOCL.US,D,20240628,000000,42.4504,42.4504,42.23,42.23,2378,0
+SOCL.US,D,20240701,000000,41.98,41.98,41.88,41.88,1381,0
+SOCL.US,D,20240702,000000,41.72,42.15,41.63,42.15,5359,0
+SOCL.US,D,20240703,000000,42.34,42.68,42.34,42.49,4498,0
+SOCL.US,D,20240705,000000,42.41,42.69,42.32,42.66,9517,0
+SOCL.US,D,20240708,000000,42.9,42.96,42.671,42.93,15055,0
+SOCL.US,D,20240709,000000,43.15,43.649,43.08,43.62,4692,0
+SOCL.US,D,20240710,000000,43.64,43.68,43.37,43.37,4500,0
+SOCL.US,D,20240711,000000,43.8,43.8,43.21,43.29,3707,0
+SOCL.US,D,20240712,000000,43.605,43.73,43.331,43.405,3063,0
+SOCL.US,D,20240715,000000,43.19,43.53,42.9901,43.01,5186,0
+SOCL.US,D,20240716,000000,42.88,43.01,42.71,42.83,5877,0
+SOCL.US,D,20240717,000000,42.47,42.68,42.031,42.1,4572,0
+SOCL.US,D,20240718,000000,42.33,42.46,41.815,42,6518,0
+SOCL.US,D,20240719,000000,41.74,42.0405,41.61,41.61,2434,0
+SOCL.US,D,20240722,000000,42.34,42.5199,42.15,42.48,7988,0
+SOCL.US,D,20240723,000000,42.21,42.3398,41.97,41.97,3677,0
+SOCL.US,D,20240724,000000,41.69,41.69,40.92,40.92,10879,0
+SOCL.US,D,20240725,000000,41.12,41.38,40.7,40.7,4792,0
+SOCL.US,D,20240726,000000,41.04,41.04,40.7,40.79,14580,0
+SOCL.US,D,20240729,000000,40.79,41.06,40.6,41.06,9007,0
+SOCL.US,D,20240730,000000,40.79,40.79,40.48,40.5,3204,0
+SOCL.US,D,20240731,000000,41.27,41.27,40.8618,40.9,5217,0
+SOCL.US,D,20240801,000000,41.51,41.51,40.13,40.4,11648,0
+SOCL.US,D,20240802,000000,39.34,39.34,38.64,38.94,9395,0
+SOCL.US,D,20240805,000000,36.71,38.09,36.71,37.85,71435,0
+SOCL.US,D,20240806,000000,37.97,38.49,37.69,38.33,57617,0
+SOCL.US,D,20240807,000000,38.92,39.03,38,38,8864,0
+SOCL.US,D,20240808,000000,38.55,39.29,38.41,38.92,31951,0
+SOCL.US,D,20240809,000000,38.8,38.98,38.6646,38.85,6652,0
+SOCL.US,D,20240812,000000,38.8,38.875,38.69,38.73,6629,0
+SOCL.US,D,20240813,000000,38.71,39,38.71,38.95,4592,0
+SOCL.US,D,20240814,000000,38.97,38.97,38.2901,38.55,5279,0
+SOCL.US,D,20240815,000000,38.8,39.26,38.8,39.15,10013,0
+SOCL.US,D,20240816,000000,39.02,39.2099,39,39.03,14982,0
+SOCL.US,D,20240819,000000,39.85,39.99,39.49,39.99,7997,0
+SOCL.US,D,20240820,000000,39.75,39.75,39.36,39.37,3181,0
+SOCL.US,D,20240821,000000,39.36,39.72,39.36,39.55,8518,0
+SOCL.US,D,20240822,000000,39.6185,39.6185,39.09,39.26,3672,0
+SOCL.US,D,20240823,000000,39.45,39.8,39.45,39.59,2851,0
+SOCL.US,D,20240826,000000,39.77,39.91,39.56,39.68,4757,0
+SOCL.US,D,20240827,000000,39.53,39.635,39.42,39.51,8107,0
+SOCL.US,D,20240828,000000,39.23,39.23,38.6,38.63,6276,0
+SOCL.US,D,20240829,000000,39.14,39.3451,38.97,39.17,12216,0
+SOCL.US,D,20240830,000000,39.51,39.51,38.99,39.31,5917,0
+SOCL.US,D,20240903,000000,39.03,39.03,38.25,38.52,6618,0
+SOCL.US,D,20240904,000000,38.29,38.46,38.22,38.22,1064,0
+SOCL.US,D,20240905,000000,38.33,38.51,38.29,38.51,32001,0
+SOCL.US,D,20240906,000000,38.25,38.39,37.14,37.14,18905,0
+SOCL.US,D,20240909,000000,37.63,37.73,37.495,37.66,6445,0
+SOCL.US,D,20240910,000000,37.63,37.72,37.24,37.28,15430,0
+SOCL.US,D,20240911,000000,37.46,37.92,37.17,37.92,16852,0
+SOCL.US,D,20240912,000000,37.89,38.15,37.79,37.93,4735,0
+SOCL.US,D,20240913,000000,37.75,38.225,37.75,38.19,7035,0
+SOCL.US,D,20240916,000000,38.19,38.3,38.09,38.3,2207,0
+SOCL.US,D,20240917,000000,38.62,38.63,38.565,38.62,2479,0
+SOCL.US,D,20240918,000000,38.72,38.99,38.41,38.41,3828,0
+SOCL.US,D,20240919,000000,39.5,39.87,39.06,39.79,6745,0
+SOCL.US,D,20240920,000000,39.66,39.91,39.35,39.35,48182,0
+SOCL.US,D,20240923,000000,39.99,40.26,39.75,40.2,9014,0
+SOCL.US,D,20240924,000000,41.1,41.78,41.071,41.77,7846,0
+SOCL.US,D,20240925,000000,41.32,41.5999,41.32,41.34,2688,0
+SOCL.US,D,20240926,000000,43.29,43.29,42.76,43.12,10287,0
+SOCL.US,D,20240927,000000,43.2,43.645,43.2,43.35,4912,0
+SOCL.US,D,20240930,000000,43.55,44,43.18,43.3,40561,0
+SOCL.US,D,20241001,000000,43.64,44,43.2899,44,2075,0
+SOCL.US,D,20241002,000000,44.88,45.37,44.6853,45.37,18584,0
+SOCL.US,D,20241003,000000,44.64,44.7,44.1554,44.29,5011,0
+SOCL.US,D,20241004,000000,45.02,45.1,44.621551,45.02,2445,0
+SOCL.US,D,20241007,000000,45.22,45.22,44.695,45.03,2405,0
+SOCL.US,D,20241008,000000,43.3596,43.653,43.265,43.49,4615,0
+SOCL.US,D,20241009,000000,42.98,43.49,42.98,43.49,2440,0
+SOCL.US,D,20241010,000000,43.1,43.18,42.99,42.99,4248,0
+SOCL.US,D,20241011,000000,42.83,43.64,42.429,43.64,3006,0
+SOCL.US,D,20241014,000000,43.29,43.4699,42.84,43.12,5228,0
+SOCL.US,D,20241015,000000,42.6,42.6,42.19,42.26,40466,0
+SOCL.US,D,20241016,000000,42.46,42.46,42.14,42.14,3527,0
+SOCL.US,D,20241017,000000,41.93,41.93,41.47,41.53,6680,0
+SOCL.US,D,20241018,000000,42.55,42.55,42.32,42.32,13840,0
+SOCL.US,D,20241021,000000,42.03,42.03,41.6834,41.97,102887,0
+SOCL.US,D,20241022,000000,41.53,41.83,41.51,41.65,5943,0
+SOCL.US,D,20241023,000000,41.78,41.92,41.2,41.205,4547,0
+SOCL.US,D,20241024,000000,41.22,41.24,40.99,41.24,3990,0
+SOCL.US,D,20241025,000000,41.3,41.665,41.2501,41.27,3084,0
+SOCL.US,D,20241028,000000,41.88,42.26,41.88,42.23,3326,0
+SOCL.US,D,20241029,000000,42.3,42.45,42.125,42.4,5138,0
+SOCL.US,D,20241030,000000,42.53,43.05,42.53,42.85,4761,0
+SOCL.US,D,20241031,000000,42.47,42.4729,41.68,41.68,3711,0
+SOCL.US,D,20241101,000000,41.96,42.18,41.8514,41.9,6963,0
+SOCL.US,D,20241104,000000,41.98,42.25,41.84,41.89,50027,0
+SOCL.US,D,20241105,000000,42.37,43.26,42.37,43.09,8350,0
+SOCL.US,D,20241106,000000,42.81,43.09,42.69,43.09,3658,0
+SOCL.US,D,20241107,000000,43.55,44.14,43.042,43.91,5853,0
+SOCL.US,D,20241108,000000,42.6,42.72,42.0143,42.17,8188,0
+SOCL.US,D,20241111,000000,42.53,42.69,42.44,42.6,5303,0
+SOCL.US,D,20241112,000000,42.1,42.15,41.51,41.75,7933,0
+SOCL.US,D,20241113,000000,41.81,41.81,41.45,41.45,5111,0
+SOCL.US,D,20241114,000000,41.58,41.76,41.42,41.45,3441,0
+SOCL.US,D,20241115,000000,41.45,41.45,41.07,41.24,2251,0
+SOCL.US,D,20241118,000000,41.3,41.69,41.2403,41.56,2924,0
+SOCL.US,D,20241119,000000,41.44,42,41.43,42,2390,0
+SOCL.US,D,20241120,000000,42.07,42.12,41.8,42.12,9563,0
+SOCL.US,D,20241121,000000,41.74,41.9,41.24,41.67,3449,0
+SOCL.US,D,20241122,000000,41.35,41.73,41.35,41.67,4996,0
+SOCL.US,D,20241125,000000,42.08,42.41,41.87,42.1,9266,0
+SOCL.US,D,20241126,000000,42.28,42.3399,42.1101,42.29,2622,0
+SOCL.US,D,20241127,000000,42.39,42.75,42.39,42.6844,7127,0
+SOCL.US,D,20241129,000000,42.89,43.32,42.89,43.32,5490,0
+SOCL.US,D,20241202,000000,42.84,43.7,42.84,43.59,7567,0
+SOCL.US,D,20241203,000000,43.55,44.33,43.55,44.33,8772,0
+SOCL.US,D,20241204,000000,44.37,44.6289,44.37,44.5,6460,0
+SOCL.US,D,20241205,000000,44.61,44.61,44.08,44.3,4417,0
+SOCL.US,D,20241206,000000,44.53,44.85,44.3585,44.73,6827,0
+SOCL.US,D,20241209,000000,45.63,46.2,45.63,45.92,15937,0
+SOCL.US,D,20241210,000000,45.36,45.36,44.63,44.94,5481,0
+SOCL.US,D,20241211,000000,45.07,45.2678,45.07,45.18,2667,0
+SOCL.US,D,20241212,000000,44.88,45.0679,44.69,44.81,3891,0
+SOCL.US,D,20241213,000000,44.5898,44.8,44.4,44.66,4093,0
+SOCL.US,D,20241216,000000,44.41,44.74,44.17,44.65,4134,0
+SOCL.US,D,20241217,000000,44.3288,44.659,44.3,44.55,2246,0
+SOCL.US,D,20241218,000000,44.54,44.555,43.13,43.37,5614,0
+SOCL.US,D,20241219,000000,43.37,43.79,43.35,43.35,1772,0
+SOCL.US,D,20241220,000000,43.05,43.99,43.05,43.72,9731,0
+SOCL.US,D,20241223,000000,43.2699,43.545,43.11,43.41,3406,0
+SOCL.US,D,20241224,000000,43.7382,43.95,43.7382,43.95,2522,0
+SOCL.US,D,20241226,000000,43.56,43.8377,43.56,43.73,1929,0
+SOCL.US,D,20241227,000000,43.44,43.44,43.02,43.26,8605,0
+SOCL.US,D,20241230,000000,42.48,42.86,42.37,42.58,10020,0
+SOCL.US,D,20241231,000000,42.71,42.71,42.32,42.32,4866,0
+SOCL.US,D,20250102,000000,42.44,42.64,42.32,42.64,3274,0
+SOCL.US,D,20250103,000000,42.94,43.35,42.94,43.27,2846,0
+SOCL.US,D,20250106,000000,43.85,44.0738,43.5963,43.88,3834,0
+SOCL.US,D,20250107,000000,43.73,43.73,43.04,43.04,2147,0
+SOCL.US,D,20250108,000000,42.67,42.72,42.52,42.56,5520,0
+SOCL.US,D,20250110,000000,42.11,42.32,41.9,42.08,4445,0
+SOCL.US,D,20250113,000000,41.69,42.1,41.55,42.1,4779,0
+SOCL.US,D,20250114,000000,42.3,42.39,41.9,41.91,4201,0
+SOCL.US,D,20250115,000000,42.9,43.4402,42.9,43.33,6349,0
+SOCL.US,D,20250116,000000,43.19,43.235,42.98,43,4667,0
+SOCL.US,D,20250117,000000,43.39,43.5,43.24,43.38,7065,0
+SOCL.US,D,20250121,000000,43.69,43.8381,43.41,43.62,4630,0
+SOCL.US,D,20250122,000000,43.74,43.775,43.4,43.53,9142,0
+SOCL.US,D,20250123,000000,43.25,43.65,43.18,43.6,5352,0
+SOCL.US,D,20250124,000000,43.89,44.4708,43.89,44.4,4808,0
+SOCL.US,D,20250127,000000,44.0945,44.85,44.0945,44.71,3515,0
+SOCL.US,D,20250128,000000,44.8,45.4,44.8,45.4,3293,0
+SOCL.US,D,20250129,000000,45.61,45.7,45.4001,45.45,5043,0
+SOCL.US,D,20250130,000000,45.87,46.38,45.87,46.3,3950,0
+SOCL.US,D,20250131,000000,46.52,46.73,46.14,46.14,4310,0
+SOCL.US,D,20250203,000000,45.22,46.26,45.02,45.98,5624,0
+SOCL.US,D,20250204,000000,46.98,47.61,46.96,47.57,10443,0
+SOCL.US,D,20250205,000000,47.49,47.49,47.15,47.37,9447,0
+SOCL.US,D,20250206,000000,47.42,47.74,47.42,47.74,5590,0
+SOCL.US,D,20250207,000000,48.7,48.7085,48.205,48.48,12260,0
+SOCL.US,D,20250210,000000,49.12,49.19,48.7905,49.03,11337,0
+SOCL.US,D,20250211,000000,48.39,48.539,48.18,48.31,9616,0
+SOCL.US,D,20250212,000000,48.29,49.17,48.29,48.97,16023,0
+SOCL.US,D,20250213,000000,48.66,49.3,48.3001,49.3,12492,0
+SOCL.US,D,20250214,000000,49.92,49.92,49.47,49.755,3115,0
+SOCL.US,D,20250218,000000,50.23,50.23,49.59,49.8034,7846,0
+SOCL.US,D,20250219,000000,49.18,49.46,49.0601,49.3,6138,0
+SOCL.US,D,20250220,000000,49.26,49.38,48.71,48.91,8453,0
+SOCL.US,D,20250221,000000,49.81,49.83,48.8616,49.04,2923,0
+SOCL.US,D,20250224,000000,47.76,47.8586,47.23,47.58,15896,0
+SOCL.US,D,20250225,000000,47.31,47.565,47,47.33,5863,0
+SOCL.US,D,20250226,000000,48.24,48.29,47.8299,47.99,4452,0
+SOCL.US,D,20250227,000000,47.205,47.471,46.85,46.85,3507,0
+SOCL.US,D,20250228,000000,45.92,46.56,45.7,46.56,5928,0
+SOCL.US,D,20250303,000000,46.72,46.74,45.51,45.62,2728,0
+SOCL.US,D,20250304,000000,45.53,46.36,44.93,45.73,10699,0
+SOCL.US,D,20250305,000000,46.57,47.44,46.57,47.44,3830,0
+SOCL.US,D,20250306,000000,47.89,48.2781,47.0109,47.25,6218,0
+SOCL.US,D,20250307,000000,47.08,47.39,46.16,47.05,10144,0
+SOCL.US,D,20250310,000000,46.28,46.28,44.92,45.03,6067,0
+SOCL.US,D,20250311,000000,45.56,46.02,45.211,45.92,8373,0
+SOCL.US,D,20250312,000000,46.3326,46.59,45.9379,46.285,7320,0
+SOCL.US,D,20250313,000000,45.9,45.9,45.171,45.42,6560,0
+SOCL.US,D,20250314,000000,46,46.39,46,46.39,13653,0
+SOCL.US,D,20250317,000000,46.04,47.26,46.04,47.14,11366,0
+SOCL.US,D,20250318,000000,46.97,47.17,46.2,46.41,49345,0
+SOCL.US,D,20250319,000000,46.6087,46.7599,46.5328,46.54,4919,0
+SOCL.US,D,20250320,000000,45.52,46.27,45.52,45.72,6468,0
+SOCL.US,D,20250321,000000,45.13,45.81,45.0555,45.81,3874,0
+SOCL.US,D,20250324,000000,46.24,46.4299,46.08,46.2,3688,0
+SOCL.US,D,20250325,000000,46.47,46.666,46.28,46.54,5139,0
+SOCL.US,D,20250326,000000,46.3,46.3,45.5322,45.57,4348,0
+SOCL.US,D,20250327,000000,45.54,46.04,45.4999,45.71,6180,0
+SOCL.US,D,20250328,000000,45.11,45.11,44.12,44.12,10800,0
+SOCL.US,D,20250331,000000,43.45,43.84,43.1501,43.84,5568,0
+SOCL.US,D,20250401,000000,44.06,44.58,43.77,44.58,1577,0
+SOCL.US,D,20250402,000000,44.58,45.0459,44.52,44.57,6064,0
+SOCL.US,D,20250403,000000,43.05,43.52,42.97,43.16,8203,0
+SOCL.US,D,20250404,000000,40.0859,40.8,40.0859,40.24,6368,0
+SOCL.US,D,20250407,000000,38,39.9322,38,38.99,13401,0
+SOCL.US,D,20250408,000000,40.0044,40.0424,37.5,38.16,5251,0
+SOCL.US,D,20250409,000000,38.42,41.7566,37.97,41.71,8460,0
+SOCL.US,D,20250410,000000,40.02,40.68,39.76,40.17,7786,0
+SOCL.US,D,20250411,000000,40.07,40.955,40.051,40.78,6570,0
+SOCL.US,D,20250414,000000,41.78,41.78,41.05,41.35,12995,0
+SOCL.US,D,20250415,000000,41.4,41.4,40.86,41.37,3946,0
+SOCL.US,D,20250416,000000,40.76,40.89,39.8201,40.295,6317,0
+SOCL.US,D,20250417,000000,40.88,40.91,40.45,40.6,6362,0
+SOCL.US,D,20250421,000000,40.29,41.01,39.76,39.76,6074,0
+SOCL.US,D,20250422,000000,40.63,41.68,40.63,41.24,6309,0
+SOCL.US,D,20250423,000000,42.735,43.11,42.32,42.6,22763,0
+SOCL.US,D,20250424,000000,42.565,43.37,42.565,43.37,4309,0
+SOCL.US,D,20250425,000000,42.81,43.52,42.81,43.52,5079,0
+SOCL.US,D,20250428,000000,42.27,43.58,42.27,43.58,7589,0
+SOCL.US,D,20250429,000000,43.7,43.7,43.19,43.61,5229,0
+SOCL.US,D,20250430,000000,42.43,43.39,42.43,43.39,4944,0
+SOCL.US,D,20250501,000000,43.94,43.94,43.42,43.58,12964,0
+SOCL.US,D,20250502,000000,44.74,45.26,44.28,45.05,6006,0
+SOCL.US,D,20250505,000000,44.74,45.155,44.7,45.07,4278,0
+SOCL.US,D,20250506,000000,45.01,45.01,44.7224,44.87,8365,0
+SOCL.US,D,20250507,000000,44.94,44.94,43.83,43.92,6382,0
+SOCL.US,D,20250508,000000,44.3884,44.49,44.335,44.335,2468,0
+SOCL.US,D,20250509,000000,44.55,45.1477,43.96,43.96,4815,0
+SOCL.US,D,20250512,000000,45.78,46.7282,45.53,46.07,8284,0
+SOCL.US,D,20250513,000000,45.7914,46.282,45.7914,46.16,3993,0
+SOCL.US,D,20250514,000000,47.08,47.555,47.06,47.2,5089,0
+SOCL.US,D,20250515,000000,47.33,47.33,46.54,46.8,10761,0
+SOCL.US,D,20250516,000000,46.931,46.931,46.581,46.74,2440,0
+SOCL.US,D,20250519,000000,45.92,46.72,45.92,46.72,6252,0
+SOCL.US,D,20250520,000000,46.52,46.77,46.4423,46.59,2161,0
+SOCL.US,D,20250521,000000,46.8,46.8,46.16,46.29,1715,0
+SOCL.US,D,20250522,000000,46.0185,46.14,45.8727,45.99,2642,0
+SOCL.US,D,20250523,000000,45.69,46.1713,45.69,46.04,7729,0
+SOCL.US,D,20250527,000000,46.58,46.95,46.3975,46.89,9883,0
+SOCL.US,D,20250528,000000,47.07,47.09,46.3,46.3,2802,0
+SOCL.US,D,20250529,000000,47.38,47.38,46.86,46.86,2993,0
+SOCL.US,D,20250530,000000,46.59,46.59,46.08,46.57,2280,0
+SOCL.US,D,20250602,000000,46.6,47.35,46.6,47.35,2534,0
+SOCL.US,D,20250603,000000,47.18,47.45,47.18,47.39,4799,0
+SOCL.US,D,20250604,000000,47.8794,48.2799,47.8794,48.26,3140,0
+SOCL.US,D,20250605,000000,48.5525,48.72,48.51,48.58,2566,0
+SOCL.US,D,20250606,000000,48.98,49.32,48.775,49.32,5637,0
+SOCL.US,D,20250609,000000,50,50.36,50,50.32,7409,0
+SOCL.US,D,20250610,000000,50.13,50.13,49.88,49.98,2595,0
+SOCL.US,D,20250611,000000,50.44,50.65,49.99,50.17,3748,0
+SOCL.US,D,20250612,000000,50.071,50.15,49.86,50.15,42070,0
+SOCL.US,D,20250613,000000,49.09,49.685,49.09,49.52,2814,0
+SOCL.US,D,20250616,000000,50.4,50.8997,50.4,50.82,18845,0
+SOCL.US,D,20250617,000000,50.88,51.08,50.05,50.32,11233,0
+SOCL.US,D,20250618,000000,50.46,51.5399,50.46,51.23,11208,0
+SOCL.US,D,20250620,000000,52.23,52.3074,51.5052,51.6,14280,0
+SOCL.US,D,20250623,000000,51.765,52.29,51.765,52.29,15941,0
+SOCL.US,D,20250624,000000,52.97,53.85,52.97,53.85,10437,0
+SOCL.US,D,20250625,000000,53.62,53.6867,53.25,53.36,7781,0
+SOCL.US,D,20250626,000000,52.82,53.03,52.4631,52.9,3390,0
+SOCL.US,D,20250627,000000,52.93,53.06,52.42,52.84,17283,0
+SOCL.US,D,20250630,000000,53.54,53.82,53.43,53.43,9476,0
+SOCL.US,D,20250701,000000,53.46,54.29,52.94,53.53,97057,0
+SOCL.US,D,20250702,000000,52.8,53.29,52.04,52.97,17097,0
+SOCL.US,D,20250703,000000,53.01,53.28,52.58,53.22,3156,0
+SOCL.US,D,20250707,000000,53.16,53.68,53.16,53.5,5225,0
+SOCL.US,D,20250708,000000,53.85,53.85,53.52,53.6,2861,0
+SOCL.US,D,20250709,000000,53.53,54.11,53.21,53.47,5706,0
+SOCL.US,D,20250710,000000,53.23,53.479,53.19,53.19,6216,0
+SOCL.US,D,20250711,000000,52.97,52.97,52.69,52.7,5344,0
+SOCL.US,D,20250714,000000,53.0871,53.42,53.0791,53.42,4748,0
+SOCL.US,D,20250715,000000,53.96,53.96,53.67,53.81,3170,0
+SOCL.US,D,20250716,000000,53.36,53.7097,53.2026,53.7097,3801,0
+SOCL.US,D,20250717,000000,53.73,54,53.73,53.9929,1471,0
+SOCL.US,D,20250718,000000,54.3599,54.3599,53.94,54.1069,3313,0
+SOCL.US,D,20250721,000000,54.5198,54.8999,54.5198,54.605,7273,0
+SOCL.US,D,20250722,000000,54.6,54.84,53.97,54.735,4984,0
+SOCL.US,D,20250723,000000,55.18,55.32,55.01,55.29,6043,0
+SOCL.US,D,20250724,000000,54.82,54.835,54.755,54.82,2477,0
+SOCL.US,D,20250725,000000,54.445,54.52,54.3324,54.4943,2934,0
+SOCL.US,D,20250728,000000,54.59,54.78,54.2,54.31,15351,0
+SOCL.US,D,20250729,000000,54.4,54.4,53.73,53.73,5236,0
+SOCL.US,D,20250730,000000,53.85,53.9389,53.4219,53.59,11187,0
+SOCL.US,D,20250731,000000,55.1,55.5815,54.66,55.06,5980,0
+SOCL.US,D,20250801,000000,54.01,54.6374,53.915,54.2015,67989,0
+SOCL.US,D,20250804,000000,55.51,56.19,55.02,56.08,11176,0
+SOCL.US,D,20250805,000000,56.3,56.3,55.32,56.19,48902,0
+SOCL.US,D,20250806,000000,55.545,56.97,55.545,56.92,5091,0
+SOCL.US,D,20250807,000000,58,58.03,56.55,57.0248,40491,0
+SOCL.US,D,20250808,000000,56.59,56.805,56.34,56.625,7675,0
+SOCL.US,D,20250811,000000,56.66,56.79,56.2924,56.315,23040,0
+SOCL.US,D,20250812,000000,56.753,56.965,56.753,56.93,4038,0
+SOCL.US,D,20250813,000000,56.63,58.48,56.63,58.48,33431,0
+SOCL.US,D,20250814,000000,57.45,58.37,57.45,58.174,14537,0
+SOCL.US,D,20250815,000000,58.67,58.85,56.17,58.85,9603,0
+SOCL.US,D,20250818,000000,59.99,59.99,58.4,58.5177,22307,0
+SOCL.US,D,20250819,000000,58.135,58.135,57.25,57.4572,8126,0
+SOCL.US,D,20250820,000000,57.07,57.07,56.2201,56.96,6458,0
+SOCL.US,D,20250821,000000,56.62,56.95,56.5865,56.78,17545,0
+SOCL.US,D,20250822,000000,57.34,58.2244,56.9327,58.045,12876,0
+SOCL.US,D,20250825,000000,58.24,58.5582,57.505,58.1497,6849,0
+SOCL.US,D,20250826,000000,58.83,58.83,57.36,58.2097,4412,0
+SOCL.US,D,20250827,000000,57.53,57.6,57.2,57.26,6080,0
+SOCL.US,D,20250828,000000,57.54,58.0617,57.54,57.98,6225,0
+SOCL.US,D,20250829,000000,57.64,57.83,57.135,57.49,18991,0
+SOCL.US,D,20250902,000000,56.31,56.91,56.2,56.91,30323,0
+SOCL.US,D,20250903,000000,57.52,57.52,57.2017,57.3009,3221,0
+SOCL.US,D,20250904,000000,57.52,57.52,56.9022,57.38,2611,0
+SOCL.US,D,20250905,000000,57.25,58.68,57.25,58.68,65134,0
+SOCL.US,D,20250908,000000,59,59,58.6,58.7,50024,0
+SOCL.US,D,20250909,000000,58.26,59.485,58.26,59.48,28413,0
+SOCL.US,D,20250910,000000,59.76,59.76,59.375,59.485,7358,0
+SOCL.US,D,20250911,000000,59.79,60.1919,59.61,60.1,6205,0
+SOCL.US,D,20250912,000000,60.64,60.64,60.149,60.4509,4539,0
+SOCL.US,D,20250915,000000,61.065,61.47,60.954,61.44,22874,0
+SOCL.US,D,20250916,000000,61.28,61.86,61.05,61.86,7551,0
+SOCL.US,D,20250917,000000,62.31,62.81,61.935,62.6253,6731,0
+SOCL.US,D,20250918,000000,63.93,63.93,62.5598,62.5598,7550,0
+SOCL.US,D,20250919,000000,62.215,62.215,61.91,61.97,17009,0
+SOCL.US,D,20250922,000000,62.517,62.5825,61.66,61.66,6869,0
+SOCL.US,D,20250923,000000,61.3,61.3,60.01,60.21,9001,0
+SOCL.US,D,20250924,000000,60.34,60.34,59.77,59.77,3161,0
+SOCL.US,D,20250925,000000,59.97,60.6199,58.93,60.4828,7226,0
+SOCL.US,D,20250926,000000,60.2,60.24,59.767,60.24,8320,0
+SOCL.US,D,20250929,000000,61.44,61.8812,61.2125,61.33,12341,0
+SOCL.US,D,20250930,000000,61.55,61.55,60.3379,60.7523,6275,0
+SOCL.US,D,20251001,000000,60.28,60.36,59.86,59.93,14229,0
+SOCL.US,D,20251002,000000,60.94,60.94,60.27,60.59,6641,0
+SOCL.US,D,20251003,000000,60.63,60.8999,60.4194,60.5596,4923,0
+SOCL.US,D,20251006,000000,60.56,60.8686,60.15,60.77,5786,0
+SOCL.US,D,20251007,000000,60.7,60.7,59.7409,59.77,13341,0
+SOCL.US,D,20251008,000000,59.83,60.2516,59.6225,59.97,9348,0
+SOCL.US,D,20251009,000000,60.17,60.39,59.59,59.92,14009,0
+SOCL.US,D,20251010,000000,59.36,59.955,57.22,57.4,24637,0
+SOCL.US,D,20251013,000000,57.87,58.6359,57.87,58.575,19054,0
+SOCL.US,D,20251014,000000,57.42,58.17,57.42,57.5585,3891,0
+SOCL.US,D,20251015,000000,58.205,58.36,57.7501,57.9657,2739,0
+SOCL.US,D,20251016,000000,58.15,58.26,57.34,57.685,18147,0
+SOCL.US,D,20251017,000000,56.575,57.374,56.57,57.3206,19407,0
+SOCL.US,D,20251020,000000,57.98,58.39,57.89,58.3102,5979,0
+SOCL.US,D,20251021,000000,58.13,58.4355,58.13,58.2705,20719,0
+SOCL.US,D,20251022,000000,58.095,58.115,57.0491,57.5231,6318,0
+SOCL.US,D,20251023,000000,57.95,57.95,57.6456,57.78,2914,0
+SOCL.US,D,20251024,000000,58.41,58.61,58.41,58.49,4637,0
+SOCL.US,D,20251027,000000,59.56,59.7325,59.56,59.685,3171,0
+SOCL.US,D,20251028,000000,59.6,59.71,59.265,59.3856,3873,0
+SOCL.US,D,20251029,000000,59.55,60.05,59.4,59.77,10358,0
+SOCL.US,D,20251030,000000,58.23,58.23,57.5156,57.5156,5413,0
+SOCL.US,D,20251031,000000,57.975,58.46,57.94,57.9926,2489,0
+SOCL.US,D,20251103,000000,58.36,58.36,57.9987,58.0673,3324,0
+SOCL.US,D,20251104,000000,57.62,57.62,56.69,56.7343,15699,0
+SOCL.US,D,20251105,000000,56.61,57.14,56.61,56.8192,3224,0
+SOCL.US,D,20251106,000000,56.22,56.61,56.02,56.03,35222,0
+SOCL.US,D,20251107,000000,55.12,55.83,54.71,55.68,9787,0
+SOCL.US,D,20251110,000000,56.5526,57.135,56.5526,57.0475,2357,0
+SOCL.US,D,20251111,000000,57.05,57.18,56.98,57.115,5031,0
+SOCL.US,D,20251112,000000,56.85,56.85,56.35,56.665,5575,0
+SOCL.US,D,20251113,000000,56.02,56.18,55.1318,55.2771,2992,0
+SOCL.US,D,20251114,000000,54.69,55.39,54.57,54.795,10835,0
+SOCL.US,D,20251117,000000,54.6182,54.83,53.73,53.9065,37329,0
+SOCL.US,D,20251118,000000,53.14,53.8814,52.6,53.6676,13232,0
+SOCL.US,D,20251119,000000,53.52,53.74,53.2,53.305,4142,0
+SOCL.US,D,20251120,000000,54.25,54.25,52.2485,52.3182,3918,0
+SOCL.US,D,20251121,000000,52.97,53.61,52.441,53.269,4141,0
+SOCL.US,D,20251124,000000,54.25,54.895,54.25,54.895,3541,0
+SOCL.US,D,20251125,000000,55.25,55.69,55.25,55.69,3956,0
+SOCL.US,D,20251126,000000,55.6328,55.702,55.2901,55.3998,4327,0
+SOCL.US,D,20251128,000000,55.06,55.57,55,55.4365,7061,0
+SOCL.US,D,20251201,000000,55.41,55.69,55.25,55.6129,2303,0
+SOCL.US,D,20251202,000000,55.51,55.51,55.11,55.4916,4870,0
+SOCL.US,D,20251203,000000,55.41,55.41,55.12,55.24,17815,0
+SOCL.US,D,20251204,000000,55.57,55.57,55.17,55.3446,5102,0
+SOCL.US,D,20251205,000000,56.3,56.355,56.05,56.2331,4322,0
+SOCL.US,D,20251208,000000,55.96,55.975,55.7689,55.9457,5648,0
+SOCL.US,D,20251209,000000,55.5576,55.765,55.5576,55.765,1631,0
+SOCL.US,D,20251210,000000,55.7897,56.12,55.55,56.0063,2467,0
+SOCL.US,D,20251211,000000,55.53,55.665,55.41,55.4204,2726,0
+SOCL.US,D,20251212,000000,54.87,55.2,54.64,54.73,4727,0
+SOCL.US,D,20251215,000000,54.81,54.81,54.1368,54.1368,2632,0
+SOCL.US,D,20251216,000000,53.775,54.09,53.68,54.035,52652,0
+SOCL.US,D,20251217,000000,54.58,54.58,53.6,53.6575,3979,0
+SOCL.US,D,20251218,000000,54.57,55.025,54.4655,54.4921,4130,0
+SOCL.US,D,20251219,000000,55.064,55.34,54.99,55.1341,3238,0
+SOCL.US,D,20251222,000000,55.25,55.56,55.1029,55.28,11164,0
+SOCL.US,D,20251223,000000,54.76,54.89,54.76,54.89,1181,0
+SOCL.US,D,20251224,000000,54.89,55.26,54.88,55.1616,2307,0
+SOCL.US,D,20251226,000000,55.11,55.11,54.81,55.03,16995,0
+SOCL.US,D,20251229,000000,54.69,55.44,54.69,55.335,7028,0
+SOCL.US,D,20251230,000000,55.64,55.64,55.3801,55.54,61746,0
+SOCL.US,D,20251231,000000,55.14,55.415,54.87,55.2128,62707,0
+SOCL.US,D,20260102,000000,56.35,56.86,56.21,56.7575,17184,0
+SOCL.US,D,20260105,000000,57.34,57.9399,57.34,57.7765,7410,0
+SOCL.US,D,20260106,000000,58.08,58.41,58.08,58.41,12805,0
+SOCL.US,D,20260107,000000,57.67,57.769,57.368,57.56,102102,0
+SOCL.US,D,20260108,000000,57.1573,57.3,57.1036,57.2991,4358,0
+SOCL.US,D,20260109,000000,57.55,57.595,57.3315,57.4356,4013,0
+SOCL.US,D,20260112,000000,57.87,58.79,57.87,58.525,4584,0
+SOCL.US,D,20260113,000000,58.25,58.41,57.9324,58.291,7254,0
+SOCL.US,D,20260114,000000,59.06,59.06,58.02,58.2433,4036,0
+SOCL.US,D,20260115,000000,57.35,57.35,56.8501,56.8907,10224,0
+SOCL.US,D,20260116,000000,56.76,56.76,56.3085,56.3784,8618,0
+SOCL.US,D,20260120,000000,56.1,56.1,55.03,55.2,6212,0
+SOCL.US,D,20260121,000000,55.83,55.92,55.18,55.6691,9210,0
+SOCL.US,D,20260122,000000,56.5,56.6456,56.31,56.4,9964,0
+SOCL.US,D,20260123,000000,57.03,57.87,57.03,57.78,8632,0
+SOCL.US,D,20260126,000000,57.665,57.9299,57.662,57.662,3817,0
+SOCL.US,D,20260127,000000,57.71,57.71,57.3193,57.515,1905,0
+SOCL.US,D,20260128,000000,57.78,57.78,57.345,57.51,7766,0
+SOCL.US,D,20260129,000000,58.48,58.48,57.335,57.8256,3556,0
+SOCL.US,D,20260130,000000,56.4,56.4,55.86,55.9,2543,0
+SOCL.US,D,20260202,000000,55.34,55.93,55.34,55.3852,18128,0
+SOCL.US,D,20260203,000000,54.89,54.89,53.121,53.602,47231,0
+SOCL.US,D,20260204,000000,53.05,53.19,51.13,51.585,54919,0
+SOCL.US,D,20260205,000000,51.2199,51.74,50.98,51.1577,12998,0
+SOCL.US,D,20260206,000000,51.49,51.6,51.11,51.5219,4101,0
+SOCL.US,D,20260209,000000,51.22,51.75,51.22,51.635,7643,0
+SOCL.US,D,20260210,000000,51.98,52.44,51.18,52.2205,8654,0
+SOCL.US,D,20260211,000000,52.539,52.539,51.42,51.6224,3632,0
+SOCL.US,D,20260212,000000,50.62,50.759,49.76,49.81,10235,0
+SOCL.US,D,20260213,000000,49.135,49.645,49.076435,49.495,10282,0
+SOCL.US,D,20260217,000000,49.37,49.73,48.79,49.3645,58629,0
+SOCL.US,D,20260218,000000,49.66,50.13,49.66,49.8301,5722,0
diff --git a/daily/us/nasdaq etfs/spcx.us.txt b/daily/us/nasdaq etfs/spcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36b6b9a0ac66a6e6cce805d9344b2f14ec48cbe9
--- /dev/null
+++ b/daily/us/nasdaq etfs/spcx.us.txt	
@@ -0,0 +1,1244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPCX.US,D,20201217,000000,24.979,24.988,24.821,24.924,108789,0
+SPCX.US,D,20201218,000000,25.038,25.092,24.979,25.008,98886,0
+SPCX.US,D,20201221,000000,25.275,25.275,25.048,25.156,124018,0
+SPCX.US,D,20201222,000000,25.344,25.601,25.275,25.286,174921,0
+SPCX.US,D,20201223,000000,25.453,25.532,25.364,25.472,179245,0
+SPCX.US,D,20201224,000000,25.739,25.828,25.541,25.66,143704,0
+SPCX.US,D,20201228,000000,26.351,26.351,25.847,25.926,428020,0
+SPCX.US,D,20201229,000000,26.005,26.005,25.374,25.581,186591,0
+SPCX.US,D,20201230,000000,25.768,25.808,25.551,25.63,77686,0
+SPCX.US,D,20201231,000000,25.67,25.67,25.472,25.62,53071,0
+SPCX.US,D,20210104,000000,25.729,25.778,25.403,25.532,121818,0
+SPCX.US,D,20210105,000000,25.561,25.63,25.423,25.502,73164,0
+SPCX.US,D,20210106,000000,25.472,25.551,25.374,25.423,76016,0
+SPCX.US,D,20210107,000000,25.176,26.267,25.176,26.154,180272,0
+SPCX.US,D,20210108,000000,26.46,26.529,26.272,26.41,67132,0
+SPCX.US,D,20210111,000000,26.489,26.756,26.252,26.756,94798,0
+SPCX.US,D,20210112,000000,27.022,27.22,26.943,27.159,186912,0
+SPCX.US,D,20210113,000000,27.447,27.842,27.417,27.802,267341,0
+SPCX.US,D,20210114,000000,28.326,28.434,27.99,28.079,476718,0
+SPCX.US,D,20210115,000000,28.266,28.266,27.644,27.723,313999,0
+SPCX.US,D,20210119,000000,27.98,28.148,27.891,27.96,383818,0
+SPCX.US,D,20210120,000000,28.395,28.622,28.158,28.592,229537,0
+SPCX.US,D,20210121,000000,28.869,29.155,28.592,29.086,530303,0
+SPCX.US,D,20210122,000000,29.125,29.826,29.115,29.787,676168,0
+SPCX.US,D,20210125,000000,31.041,31.1,29.52,29.915,1499758,0
+SPCX.US,D,20210126,000000,30.073,30.221,29.125,29.244,659970,0
+SPCX.US,D,20210127,000000,28.385,28.72,27.96,27.99,547667,0
+SPCX.US,D,20210128,000000,28.089,28.632,28.029,28.632,352886,0
+SPCX.US,D,20210129,000000,28.632,28.868,28.237,28.73,222872,0
+SPCX.US,D,20210201,000000,28.997,29.55,28.918,29.55,465491,0
+SPCX.US,D,20210202,000000,30.231,30.883,29.964,30.537,619682,0
+SPCX.US,D,20210203,000000,31.1,31.1,30.359,30.715,518064,0
+SPCX.US,D,20210204,000000,31.129,31.129,30.616,30.823,518852,0
+SPCX.US,D,20210205,000000,31.199,31.732,31.199,31.485,557617,0
+SPCX.US,D,20210208,000000,32.383,32.492,31.791,31.83,1033518,0
+SPCX.US,D,20210209,000000,32.156,32.156,31.416,31.653,580656,0
+SPCX.US,D,20210210,000000,31.692,31.969,31.287,31.771,393291,0
+SPCX.US,D,20210211,000000,32.008,32.048,31.297,31.465,328105,0
+SPCX.US,D,20210212,000000,31.347,31.692,31.347,31.672,221206,0
+SPCX.US,D,20210216,000000,32.087,32.225,31.791,31.929,706037,0
+SPCX.US,D,20210217,000000,32.018,32.018,31.544,31.742,454635,0
+SPCX.US,D,20210218,000000,31.594,31.722,31.327,31.594,278967,0
+SPCX.US,D,20210219,000000,31.9,31.9,31.633,31.791,335083,0
+SPCX.US,D,20210222,000000,31.594,31.909,31.426,31.574,384405,0
+SPCX.US,D,20210223,000000,30.458,30.902,29.708,30.902,805773,0
+SPCX.US,D,20210224,000000,31.445,31.445,30.547,30.547,549999,0
+SPCX.US,D,20210225,000000,30.606,30.695,29.836,30.034,501776,0
+SPCX.US,D,20210226,000000,29.994,30.03,29.54,29.856,309259,0
+SPCX.US,D,20210301,000000,30.172,30.31,29.935,30.073,273380,0
+SPCX.US,D,20210302,000000,30.389,30.389,29.333,29.392,302896,0
+SPCX.US,D,20210303,000000,29.293,29.382,28.898,29.027,329501,0
+SPCX.US,D,20210304,000000,28.622,28.888,28.306,28.681,523037,0
+SPCX.US,D,20210305,000000,28.256,28.927,28.256,28.878,414828,0
+SPCX.US,D,20210308,000000,28.582,28.977,28.543,28.73,174487,0
+SPCX.US,D,20210309,000000,28.888,29.135,28.681,28.849,186496,0
+SPCX.US,D,20210310,000000,28.77,28.977,28.77,28.878,105203,0
+SPCX.US,D,20210311,000000,28.977,29.323,28.928,29.303,131953,0
+SPCX.US,D,20210312,000000,29.323,29.323,29.076,29.244,79066,0
+SPCX.US,D,20210315,000000,29.125,29.125,28.948,28.997,176077,0
+SPCX.US,D,20210316,000000,28.928,29.066,28.829,28.957,119969,0
+SPCX.US,D,20210317,000000,28.73,28.819,28.691,28.78,116379,0
+SPCX.US,D,20210318,000000,28.661,28.849,28.632,28.74,282301,0
+SPCX.US,D,20210319,000000,28.681,28.78,28.553,28.582,180643,0
+SPCX.US,D,20210322,000000,28.553,28.632,28.503,28.582,137954,0
+SPCX.US,D,20210323,000000,28.503,28.523,28.266,28.355,222774,0
+SPCX.US,D,20210324,000000,28.197,28.281,28,28.118,199475,0
+SPCX.US,D,20210325,000000,27.911,28.177,27.536,28.177,327647,0
+SPCX.US,D,20210326,000000,28.049,28.306,28.039,28.286,119414,0
+SPCX.US,D,20210329,000000,28.138,28.237,28.118,28.217,82447,0
+SPCX.US,D,20210330,000000,28.118,28.158,28.039,28.138,115955,0
+SPCX.US,D,20210331,000000,28.138,28.316,28.118,28.138,91625,0
+SPCX.US,D,20210401,000000,28.098,28.286,28.089,28.256,56534,0
+SPCX.US,D,20210405,000000,28.276,28.405,28.269,28.385,111037,0
+SPCX.US,D,20210406,000000,28.434,28.513,28.296,28.424,160642,0
+SPCX.US,D,20210407,000000,28.266,28.405,28.266,28.385,77474,0
+SPCX.US,D,20210408,000000,28.385,28.493,28.335,28.493,100001,0
+SPCX.US,D,20210409,000000,28.484,28.582,28.454,28.572,53115,0
+SPCX.US,D,20210412,000000,28.563,28.602,28.397,28.602,82030,0
+SPCX.US,D,20210413,000000,28.414,28.533,28.405,28.424,158972,0
+SPCX.US,D,20210414,000000,28.355,28.464,28.345,28.464,80604,0
+SPCX.US,D,20210415,000000,28.345,28.464,28.345,28.405,138412,0
+SPCX.US,D,20210416,000000,28.296,28.424,28.296,28.355,192459,0
+SPCX.US,D,20210419,000000,28.286,28.414,28.266,28.385,103185,0
+SPCX.US,D,20210420,000000,28.286,28.375,28.207,28.207,81650,0
+SPCX.US,D,20210421,000000,28.148,28.335,28.148,28.276,76417,0
+SPCX.US,D,20210422,000000,28.227,28.333,28.227,28.256,47792,0
+SPCX.US,D,20210423,000000,28.187,28.306,28.187,28.296,44069,0
+SPCX.US,D,20210426,000000,28.247,28.424,28.237,28.345,103256,0
+SPCX.US,D,20210427,000000,28.296,28.405,28.286,28.335,96361,0
+SPCX.US,D,20210428,000000,28.266,28.405,28.256,28.395,90932,0
+SPCX.US,D,20210429,000000,28.395,28.449,28.306,28.365,113447,0
+SPCX.US,D,20210430,000000,28.434,28.484,28.335,28.429,162657,0
+SPCX.US,D,20210503,000000,28.444,28.464,28.335,28.345,47800,0
+SPCX.US,D,20210504,000000,28.385,28.414,28.247,28.296,148678,0
+SPCX.US,D,20210505,000000,28.237,28.296,28.237,28.276,95534,0
+SPCX.US,D,20210506,000000,28.286,28.311,28.237,28.247,50877,0
+SPCX.US,D,20210507,000000,28.207,28.292,28.207,28.247,41386,0
+SPCX.US,D,20210510,000000,28.237,28.247,28.168,28.187,76458,0
+SPCX.US,D,20210511,000000,28.138,28.188,28.118,28.138,79001,0
+SPCX.US,D,20210512,000000,27.99,28.138,27.99,28.089,91839,0
+SPCX.US,D,20210513,000000,27.931,28.089,27.931,28.039,160336,0
+SPCX.US,D,20210514,000000,28.079,28.093,28.039,28.059,66197,0
+SPCX.US,D,20210517,000000,27.901,28.049,27.901,28.019,56567,0
+SPCX.US,D,20210518,000000,28.039,28.138,27.96,28.138,69052,0
+SPCX.US,D,20210519,000000,28.039,28.138,27.98,28.019,36323,0
+SPCX.US,D,20210520,000000,27.852,28.029,27.852,27.99,39705,0
+SPCX.US,D,20210521,000000,27.911,28.108,27.911,28.019,83497,0
+SPCX.US,D,20210524,000000,27.95,28.044,27.95,27.99,39825,0
+SPCX.US,D,20210525,000000,27.95,28.039,27.95,28.029,19511,0
+SPCX.US,D,20210526,000000,27.96,28.187,27.96,28.138,52869,0
+SPCX.US,D,20210527,000000,28.158,28.158,28.029,28.059,32989,0
+SPCX.US,D,20210528,000000,28.059,28.128,28.029,28.029,17308,0
+SPCX.US,D,20210601,000000,28.039,28.128,28.029,28.079,44799,0
+SPCX.US,D,20210602,000000,27.97,28.079,27.97,28.049,74021,0
+SPCX.US,D,20210603,000000,27.95,28.128,27.95,28.098,58935,0
+SPCX.US,D,20210604,000000,28.039,28.138,28.039,28.128,31373,0
+SPCX.US,D,20210607,000000,28.138,28.177,28.029,28.177,87516,0
+SPCX.US,D,20210608,000000,27.921,28.316,27.743,28.256,133984,0
+SPCX.US,D,20210609,000000,28.306,28.474,28.296,28.454,36014,0
+SPCX.US,D,20210610,000000,28.484,28.898,28.365,28.612,203412,0
+SPCX.US,D,20210611,000000,28.612,28.839,28.523,28.819,60074,0
+SPCX.US,D,20210614,000000,28.602,28.908,28.602,28.829,56452,0
+SPCX.US,D,20210615,000000,28.74,28.809,28.711,28.79,34600,0
+SPCX.US,D,20210616,000000,28.701,28.78,28.691,28.72,20111,0
+SPCX.US,D,20210617,000000,28.553,28.77,28.553,28.701,55701,0
+SPCX.US,D,20210618,000000,28.632,28.795,28.632,28.74,66416,0
+SPCX.US,D,20210621,000000,28.691,28.75,28.691,28.701,80018,0
+SPCX.US,D,20210622,000000,28.691,28.79,28.691,28.72,47213,0
+SPCX.US,D,20210623,000000,28.711,28.78,28.711,28.77,43294,0
+SPCX.US,D,20210624,000000,28.75,28.79,28.73,28.77,35864,0
+SPCX.US,D,20210625,000000,28.79,28.829,28.76,28.799,21126,0
+SPCX.US,D,20210628,000000,28.79,28.799,28.75,28.799,49734,0
+SPCX.US,D,20210629,000000,28.74,28.908,28.74,28.834,44654,0
+SPCX.US,D,20210630,000000,28.859,28.859,28.75,28.77,14780,0
+SPCX.US,D,20210701,000000,28.632,28.79,28.632,28.75,38051,0
+SPCX.US,D,20210702,000000,28.701,28.78,28.701,28.75,27503,0
+SPCX.US,D,20210706,000000,28.681,28.79,28.661,28.73,27939,0
+SPCX.US,D,20210707,000000,28.681,28.691,28.651,28.661,27607,0
+SPCX.US,D,20210708,000000,28.612,28.668,28.553,28.661,44042,0
+SPCX.US,D,20210709,000000,28.661,28.77,28.661,28.76,34874,0
+SPCX.US,D,20210712,000000,28.671,28.77,28.653,28.72,23228,0
+SPCX.US,D,20210713,000000,28.622,28.73,28.622,28.681,30468,0
+SPCX.US,D,20210714,000000,28.681,28.681,28.632,28.671,43482,0
+SPCX.US,D,20210715,000000,28.622,28.68,28.582,28.582,134755,0
+SPCX.US,D,20210716,000000,28.572,28.626,28.572,28.602,54236,0
+SPCX.US,D,20210719,000000,28.335,28.622,28.335,28.533,35857,0
+SPCX.US,D,20210720,000000,28.385,28.582,28.385,28.513,22773,0
+SPCX.US,D,20210721,000000,28.464,28.582,28.464,28.572,32345,0
+SPCX.US,D,20210722,000000,28.484,28.612,28.484,28.533,29026,0
+SPCX.US,D,20210723,000000,28.484,28.57,28.484,28.523,10346,0
+SPCX.US,D,20210726,000000,28.405,28.602,28.405,28.513,38302,0
+SPCX.US,D,20210727,000000,28.355,28.533,28.355,28.444,37834,0
+SPCX.US,D,20210728,000000,28.424,28.464,28.405,28.434,54042,0
+SPCX.US,D,20210729,000000,28.632,28.632,28.385,28.385,35962,0
+SPCX.US,D,20210730,000000,28.385,28.405,28.375,28.395,17301,0
+SPCX.US,D,20210802,000000,28.316,28.444,28.316,28.414,43664,0
+SPCX.US,D,20210803,000000,28.375,28.484,28.375,28.414,20467,0
+SPCX.US,D,20210804,000000,28.266,28.405,28.266,28.365,27567,0
+SPCX.US,D,20210805,000000,28.375,28.39,28.335,28.365,28414,0
+SPCX.US,D,20210806,000000,28.207,28.355,28.207,28.345,8836,0
+SPCX.US,D,20210809,000000,28.266,28.387,28.266,28.375,30880,0
+SPCX.US,D,20210810,000000,28.306,28.385,28.306,28.335,12796,0
+SPCX.US,D,20210811,000000,28.187,28.385,28.187,28.345,16501,0
+SPCX.US,D,20210812,000000,28.316,28.375,28.306,28.316,12124,0
+SPCX.US,D,20210813,000000,28.177,28.335,28.177,28.316,13406,0
+SPCX.US,D,20210816,000000,28.227,28.326,28.227,28.306,35039,0
+SPCX.US,D,20210817,000000,28.237,28.286,28.237,28.266,41247,0
+SPCX.US,D,20210818,000000,28.207,28.355,28.207,28.247,34370,0
+SPCX.US,D,20210819,000000,28.187,28.261,28.187,28.247,18541,0
+SPCX.US,D,20210820,000000,28.177,28.247,28.177,28.227,51893,0
+SPCX.US,D,20210823,000000,28.158,28.266,28.158,28.266,26756,0
+SPCX.US,D,20210824,000000,28.187,28.296,28.187,28.237,25293,0
+SPCX.US,D,20210825,000000,28.168,28.335,28.168,28.266,28722,0
+SPCX.US,D,20210826,000000,28.187,28.306,28.187,28.306,9476,0
+SPCX.US,D,20210827,000000,28.247,28.464,28.247,28.434,44137,0
+SPCX.US,D,20210830,000000,28.385,28.454,28.316,28.434,17562,0
+SPCX.US,D,20210831,000000,28.385,28.484,28.385,28.449,25023,0
+SPCX.US,D,20210901,000000,28.395,28.474,28.375,28.434,21360,0
+SPCX.US,D,20210902,000000,28.405,28.503,28.405,28.464,28718,0
+SPCX.US,D,20210903,000000,28.444,28.513,28.444,28.484,10069,0
+SPCX.US,D,20210907,000000,28.385,28.533,28.385,28.493,23389,0
+SPCX.US,D,20210908,000000,28.444,28.553,28.444,28.474,29509,0
+SPCX.US,D,20210909,000000,28.523,28.523,28.434,28.454,16200,0
+SPCX.US,D,20210910,000000,28.434,28.513,28.434,28.484,19798,0
+SPCX.US,D,20210913,000000,28.553,28.553,28.444,28.523,19367,0
+SPCX.US,D,20210914,000000,28.513,28.582,28.493,28.503,33375,0
+SPCX.US,D,20210915,000000,28.444,28.602,28.444,28.543,38003,0
+SPCX.US,D,20210916,000000,28.543,28.602,28.503,28.572,83390,0
+SPCX.US,D,20210917,000000,28.523,28.553,28.503,28.503,76784,0
+SPCX.US,D,20210920,000000,28.286,28.572,28.286,28.513,41629,0
+SPCX.US,D,20210921,000000,28.444,28.553,28.444,28.503,71807,0
+SPCX.US,D,20210922,000000,28.493,28.612,28.493,28.523,40806,0
+SPCX.US,D,20210923,000000,28.503,28.563,28.484,28.523,15206,0
+SPCX.US,D,20210924,000000,28.464,28.592,28.464,28.533,13068,0
+SPCX.US,D,20210927,000000,28.493,28.592,28.493,28.523,4518,0
+SPCX.US,D,20210928,000000,28.424,28.533,28.424,28.434,16421,0
+SPCX.US,D,20210929,000000,28.335,28.612,28.335,28.464,52703,0
+SPCX.US,D,20210930,000000,28.414,28.454,28.345,28.375,42839,0
+SPCX.US,D,20211001,000000,28.35,28.404,28.296,28.316,25796,0
+SPCX.US,D,20211004,000000,28.286,28.414,28.286,28.335,56118,0
+SPCX.US,D,20211005,000000,28.326,28.345,28.286,28.326,29648,0
+SPCX.US,D,20211006,000000,28.247,28.355,28.247,28.335,13131,0
+SPCX.US,D,20211007,000000,28.385,28.385,28.266,28.296,11119,0
+SPCX.US,D,20211008,000000,28.296,28.405,28.296,28.316,9062,0
+SPCX.US,D,20211011,000000,28.266,28.326,28.247,28.247,12076,0
+SPCX.US,D,20211012,000000,28.187,28.395,28.187,28.306,25224,0
+SPCX.US,D,20211013,000000,28.247,28.385,28.247,28.306,17311,0
+SPCX.US,D,20211014,000000,28.306,28.355,28.266,28.276,31349,0
+SPCX.US,D,20211015,000000,28.271,28.405,28.266,28.395,49993,0
+SPCX.US,D,20211018,000000,28.385,28.385,28.256,28.296,22856,0
+SPCX.US,D,20211019,000000,28.247,28.301,28.247,28.296,35112,0
+SPCX.US,D,20211020,000000,28.247,28.306,28.237,28.286,14865,0
+SPCX.US,D,20211021,000000,28.395,28.533,28.276,28.503,63597,0
+SPCX.US,D,20211022,000000,28.523,28.563,28.434,28.484,33924,0
+SPCX.US,D,20211025,000000,28.454,28.513,28.385,28.405,40825,0
+SPCX.US,D,20211026,000000,28.395,28.503,28.375,28.405,19419,0
+SPCX.US,D,20211027,000000,28.395,28.523,28.395,28.434,10029,0
+SPCX.US,D,20211028,000000,28.365,28.414,28.365,28.395,30725,0
+SPCX.US,D,20211029,000000,28.306,28.474,28.306,28.434,11821,0
+SPCX.US,D,20211101,000000,28.385,28.533,28.385,28.474,18355,0
+SPCX.US,D,20211102,000000,28.484,28.582,28.484,28.523,28362,0
+SPCX.US,D,20211103,000000,28.434,28.543,28.434,28.528,10779,0
+SPCX.US,D,20211104,000000,28.484,28.582,28.306,28.538,41131,0
+SPCX.US,D,20211105,000000,28.484,28.622,28.484,28.582,39316,0
+SPCX.US,D,20211108,000000,28.543,28.602,28.533,28.563,37810,0
+SPCX.US,D,20211109,000000,28.543,28.612,28.503,28.533,38254,0
+SPCX.US,D,20211110,000000,28.484,28.533,28.484,28.523,17132,0
+SPCX.US,D,20211111,000000,28.464,28.533,28.464,28.493,11784,0
+SPCX.US,D,20211112,000000,28.484,28.612,28.474,28.533,10951,0
+SPCX.US,D,20211115,000000,28.484,28.563,28.434,28.543,13141,0
+SPCX.US,D,20211116,000000,28.484,28.572,28.474,28.484,12817,0
+SPCX.US,D,20211117,000000,28.444,28.493,28.414,28.454,38936,0
+SPCX.US,D,20211118,000000,28.405,28.533,28.405,28.513,32013,0
+SPCX.US,D,20211119,000000,28.533,28.553,28.335,28.543,62239,0
+SPCX.US,D,20211122,000000,28.464,28.602,28.365,28.543,91398,0
+SPCX.US,D,20211123,000000,28.385,28.484,28.266,28.286,37228,0
+SPCX.US,D,20211124,000000,28.276,28.35,28.276,28.286,2974,0
+SPCX.US,D,20211126,000000,28.187,28.286,28.187,28.276,17057,0
+SPCX.US,D,20211129,000000,28.217,28.464,28.217,28.371,39689,0
+SPCX.US,D,20211130,000000,28.256,28.316,28.256,28.296,6146,0
+SPCX.US,D,20211201,000000,28.247,28.291,28.237,28.242,9304,0
+SPCX.US,D,20211202,000000,28.197,28.197,28.158,28.177,17158,0
+SPCX.US,D,20211203,000000,28.089,28.177,28.089,28.143,20729,0
+SPCX.US,D,20211206,000000,27.921,28.139,27.921,28.128,30080,0
+SPCX.US,D,20211207,000000,28.089,28.217,28.089,28.168,17792,0
+SPCX.US,D,20211208,000000,28.049,28.335,28.049,28.197,20693,0
+SPCX.US,D,20211209,000000,28.128,28.237,28.089,28.168,20869,0
+SPCX.US,D,20211210,000000,28.208,28.208,28.128,28.138,2783,0
+SPCX.US,D,20211213,000000,27.99,28.108,27.99,28.089,18683,0
+SPCX.US,D,20211214,000000,27.95,28.059,27.95,28.029,18805,0
+SPCX.US,D,20211215,000000,27.99,28.069,27.98,28.01,21269,0
+SPCX.US,D,20211216,000000,27.95,28.01,27.95,27.98,13784,0
+SPCX.US,D,20211217,000000,28.158,28.286,27.941,28.286,172290,0
+SPCX.US,D,20211220,000000,27.941,28.306,27.941,28.039,30700,0
+SPCX.US,D,20211221,000000,28.089,28.089,28,28.089,38089,0
+SPCX.US,D,20211222,000000,28.138,28.138,27.98,28,8590,0
+SPCX.US,D,20211223,000000,27.862,27.991,27.862,27.98,61293,0
+SPCX.US,D,20211227,000000,27.91,28.098,27.9,28.01,13147,0
+SPCX.US,D,20211228,000000,27.91,28,27.91,27.99,90980,0
+SPCX.US,D,20211229,000000,27.99,28,27.91,27.99,90980,0
+SPCX.US,D,20211230,000000,27.93,28.39,27.93,28.01,8815,0
+SPCX.US,D,20211231,000000,27.9201,28.06,27.9,28,65867,0
+SPCX.US,D,20220103,000000,27.94,28.06,27.9,28.02,13065,0
+SPCX.US,D,20220104,000000,27.95,28.02,27.95,27.99,10093,0
+SPCX.US,D,20220105,000000,28,28,27.93,27.95,6151,0
+SPCX.US,D,20220106,000000,27.84,27.925,27.84,27.91,6024,0
+SPCX.US,D,20220107,000000,27.85,27.9599,27.85,27.91,6913,0
+SPCX.US,D,20220110,000000,27.86,27.8851,27.5,27.875,20860,0
+SPCX.US,D,20220111,000000,27.82,27.9005,27.8,27.84,22196,0
+SPCX.US,D,20220112,000000,27.79,27.86,27.75,27.84,30829,0
+SPCX.US,D,20220113,000000,27.81,27.87,27.81,27.84,10999,0
+SPCX.US,D,20220114,000000,27.76,27.815,27.76,27.8,11396,0
+SPCX.US,D,20220118,000000,27.71,27.8,27.71,27.785,6331,0
+SPCX.US,D,20220119,000000,27.82,27.82,27.7401,27.7799,5859,0
+SPCX.US,D,20220120,000000,27.73,27.82,27.5,27.78,13268,0
+SPCX.US,D,20220121,000000,27.67,27.83,27.5,27.78,50021,0
+SPCX.US,D,20220124,000000,27.64,27.695,27.64,27.69,21448,0
+SPCX.US,D,20220125,000000,27.62,27.76,27.5201,27.74,9464,0
+SPCX.US,D,20220126,000000,27.73,27.81,27.57,27.75,69440,0
+SPCX.US,D,20220127,000000,27.67,27.75,27.67,27.69,8796,0
+SPCX.US,D,20220128,000000,27.59,27.75,27.21,27.7027,33558,0
+SPCX.US,D,20220131,000000,27.65,27.7119,27.65,27.7,21305,0
+SPCX.US,D,20220201,000000,27.66,27.72,27.65,27.71,11318,0
+SPCX.US,D,20220202,000000,27.71,27.82,27.71,27.814,10312,0
+SPCX.US,D,20220203,000000,27.68,27.795,27.67,27.72,12748,0
+SPCX.US,D,20220204,000000,27.7,27.7838,27.7,27.738,7002,0
+SPCX.US,D,20220207,000000,27.55,27.87,27.51,27.8,11920,0
+SPCX.US,D,20220208,000000,27.63,27.78,27.63,27.775,10696,0
+SPCX.US,D,20220209,000000,27.76,27.7903,27.74,27.75,6473,0
+SPCX.US,D,20220210,000000,27.72,27.788,27.69,27.76,8799,0
+SPCX.US,D,20220211,000000,27.73,27.8087,27.73,27.74,7074,0
+SPCX.US,D,20220214,000000,27.66,27.7473,27.66,27.72,2440,0
+SPCX.US,D,20220215,000000,27.71,27.7799,27.71,27.72,11973,0
+SPCX.US,D,20220216,000000,27.7049,27.79,27.7049,27.735,996,0
+SPCX.US,D,20220217,000000,27.64,27.74,27.64,27.7,30306,0
+SPCX.US,D,20220218,000000,27.79,27.8,27.53,27.7073,27958,0
+SPCX.US,D,20220222,000000,27.63,27.7399,27.63,27.7101,21620,0
+SPCX.US,D,20220223,000000,27.66,27.6939,27.63,27.69,5433,0
+SPCX.US,D,20220224,000000,27.12,27.69,27.12,27.64,9610,0
+SPCX.US,D,20220225,000000,27.64,27.68,27.61,27.68,8370,0
+SPCX.US,D,20220228,000000,27.67,27.6935,27.66,27.6716,7474,0
+SPCX.US,D,20220301,000000,27.685,27.685,27.67,27.68,4435,0
+SPCX.US,D,20220302,000000,27.66,27.6767,27.63,27.65,14632,0
+SPCX.US,D,20220303,000000,27.59,27.6735,27.1,27.65,27237,0
+SPCX.US,D,20220304,000000,27.55,27.65,27.55,27.62,3957,0
+SPCX.US,D,20220307,000000,27.56,27.6,27.56,27.59,4705,0
+SPCX.US,D,20220308,000000,27.5,27.62,27.5,27.58,8103,0
+SPCX.US,D,20220309,000000,27.57,27.6403,27.57,27.6,7145,0
+SPCX.US,D,20220310,000000,27.62,27.65,27.61,27.61,3603,0
+SPCX.US,D,20220311,000000,27.62,27.62,27.59,27.62,10337,0
+SPCX.US,D,20220314,000000,27.58,27.58,27.55,27.555,17232,0
+SPCX.US,D,20220315,000000,27.51,27.551,27.51,27.5385,3051,0
+SPCX.US,D,20220316,000000,27.4,27.555,27.4,27.555,9661,0
+SPCX.US,D,20220317,000000,27.53,27.57,27.52,27.55,6179,0
+SPCX.US,D,20220318,000000,27.46,27.61,27.46,27.6,9567,0
+SPCX.US,D,20220321,000000,27.6,27.68,27.58,27.68,26090,0
+SPCX.US,D,20220322,000000,27.6,27.66,27.5912,27.63,2358,0
+SPCX.US,D,20220323,000000,27.6,27.69,27.6,27.69,8616,0
+SPCX.US,D,20220324,000000,27.55,27.715,27.55,27.715,6598,0
+SPCX.US,D,20220325,000000,27.58,27.705,27.58,27.705,29615,0
+SPCX.US,D,20220328,000000,27.69,27.6967,27.66,27.69,4482,0
+SPCX.US,D,20220329,000000,27.305,27.74,27.305,27.735,13590,0
+SPCX.US,D,20220330,000000,27.63,27.75,27.63,27.75,10271,0
+SPCX.US,D,20220331,000000,27.72,27.86,27.72,27.8,19329,0
+SPCX.US,D,20220401,000000,27.74,27.79,27.74,27.77,5393,0
+SPCX.US,D,20220404,000000,27.7431,27.7431,27.7,27.705,9159,0
+SPCX.US,D,20220405,000000,27.6819,27.69,27.68,27.69,1682,0
+SPCX.US,D,20220406,000000,27.68,27.71,27.68,27.705,3919,0
+SPCX.US,D,20220407,000000,27.695,27.72,27.695,27.71,35251,0
+SPCX.US,D,20220408,000000,27.7003,27.766,27.69,27.6912,1749,0
+SPCX.US,D,20220411,000000,27.765,27.7899,27.71,27.71,932,0
+SPCX.US,D,20220412,000000,27.49,27.7152,27.49,27.705,45966,0
+SPCX.US,D,20220413,000000,27.7,27.72,27.7,27.72,8121,0
+SPCX.US,D,20220414,000000,27.71,27.75,27.71,27.73,4111,0
+SPCX.US,D,20220418,000000,27.66,27.7619,27.66,27.74,9600,0
+SPCX.US,D,20220419,000000,27.72,27.845,27.6,27.83,10917,0
+SPCX.US,D,20220420,000000,27.75,27.84,27.61,27.78,42997,0
+SPCX.US,D,20220421,000000,27.74,27.82,27.74,27.76,13107,0
+SPCX.US,D,20220422,000000,27.69,27.7999,27.69,27.71,2044,0
+SPCX.US,D,20220425,000000,27.62,27.752,27.62,27.72,3053,0
+SPCX.US,D,20220426,000000,27.64,27.675,27.64,27.65,1591,0
+SPCX.US,D,20220427,000000,27.62,27.665,27.62,27.65,5728,0
+SPCX.US,D,20220428,000000,27.58,27.625,27.58,27.61,2412,0
+SPCX.US,D,20220429,000000,27.61,27.6399,27.58,27.6,17705,0
+SPCX.US,D,20220502,000000,27.54,27.65,27.54,27.6,3877,0
+SPCX.US,D,20220503,000000,27.6338,27.6338,27.57,27.59,3274,0
+SPCX.US,D,20220504,000000,27.56,27.565,27.55,27.55,3082,0
+SPCX.US,D,20220505,000000,27.52,27.58,27.52,27.53,1463,0
+SPCX.US,D,20220506,000000,27.49,27.61,27.445,27.55,8811,0
+SPCX.US,D,20220509,000000,27.46,27.63,27.46,27.49,12573,0
+SPCX.US,D,20220510,000000,27.6,27.62,27.41,27.42,21130,0
+SPCX.US,D,20220511,000000,27.28,27.4156,27.28,27.33,9942,0
+SPCX.US,D,20220512,000000,27.15,27.2967,27.15,27.28,10440,0
+SPCX.US,D,20220513,000000,27.26,27.29,27.26,27.28,1780,0
+SPCX.US,D,20220516,000000,27.295,27.295,27.28,27.29,28359,0
+SPCX.US,D,20220517,000000,27.26,27.31,27.26,27.29,7582,0
+SPCX.US,D,20220518,000000,27.3201,27.3201,27.31,27.32,2979,0
+SPCX.US,D,20220519,000000,27.31,27.3759,27.3,27.32,1513,0
+SPCX.US,D,20220520,000000,27.08,27.3499,27.08,27.3,12467,0
+SPCX.US,D,20220523,000000,27.31,27.31,27.3,27.31,2445,0
+SPCX.US,D,20220524,000000,27.32,27.38,27.25,27.36,9730,0
+SPCX.US,D,20220525,000000,27.26,27.42,27.26,27.29,13962,0
+SPCX.US,D,20220526,000000,27.3201,27.38,27.32,27.38,3111,0
+SPCX.US,D,20220527,000000,27.32,27.4007,27.32,27.37,4482,0
+SPCX.US,D,20220531,000000,27.28,27.38,27.27,27.36,3790,0
+SPCX.US,D,20220601,000000,27.36,27.36,27.27,27.31,13217,0
+SPCX.US,D,20220602,000000,27.33,27.42,27.33,27.42,33257,0
+SPCX.US,D,20220603,000000,27.18,27.415,27.17,27.415,14302,0
+SPCX.US,D,20220606,000000,27.35,27.4,27.35,27.4,3098,0
+SPCX.US,D,20220607,000000,27.3,27.39,27.3,27.37,4133,0
+SPCX.US,D,20220608,000000,27.27,27.4,27.27,27.385,6657,0
+SPCX.US,D,20220609,000000,27.4,27.4,27.37,27.4,7556,0
+SPCX.US,D,20220610,000000,27.13,27.3899,27.13,27.37,4830,0
+SPCX.US,D,20220613,000000,27.2,27.36,27.2,27.33,24909,0
+SPCX.US,D,20220614,000000,27.23,27.3282,27.23,27.27,18396,0
+SPCX.US,D,20220615,000000,27.2525,27.27,27.2525,27.27,11235,0
+SPCX.US,D,20220616,000000,27.17,27.255,27.17,27.24,3247,0
+SPCX.US,D,20220617,000000,27.15,27.2699,27.15,27.26,12085,0
+SPCX.US,D,20220621,000000,27.24,27.2519,27.21,27.21,15723,0
+SPCX.US,D,20220622,000000,27.26,27.2635,27.21,27.26,5081,0
+SPCX.US,D,20220623,000000,27.2,27.23,27.2,27.225,12041,0
+SPCX.US,D,20220624,000000,27.23,27.33,27.23,27.3,10899,0
+SPCX.US,D,20220627,000000,27.33,27.335,27.31,27.31,2648,0
+SPCX.US,D,20220628,000000,27.29,27.2901,27.28,27.28,2532,0
+SPCX.US,D,20220629,000000,27.27,27.29,27.27,27.29,2165,0
+SPCX.US,D,20220630,000000,27,27.3209,27,27.25,12309,0
+SPCX.US,D,20220701,000000,27.22,27.285,27.22,27.27,4991,0
+SPCX.US,D,20220705,000000,27.22,27.26,27.22,27.25,3077,0
+SPCX.US,D,20220706,000000,27.305,27.305,27.22,27.25,6303,0
+SPCX.US,D,20220707,000000,27.34,27.34,27.26,27.28,976,0
+SPCX.US,D,20220708,000000,27.26,27.2801,27.26,27.28,1761,0
+SPCX.US,D,20220711,000000,27.26,27.35,27.245,27.28,10494,0
+SPCX.US,D,20220712,000000,27.3355,27.36,27.26,27.3,2922,0
+SPCX.US,D,20220713,000000,27.305,27.315,27.24,27.25,2256,0
+SPCX.US,D,20220714,000000,27.2101,27.312,27.21,27.2356,2557,0
+SPCX.US,D,20220715,000000,27.19,27.295,27.19,27.25,2695,0
+SPCX.US,D,20220718,000000,27.13,27.292,27.13,27.26,34375,0
+SPCX.US,D,20220719,000000,27.2101,27.2554,27.2,27.2554,9125,0
+SPCX.US,D,20220720,000000,27.19,27.25,27.18,27.23,13094,0
+SPCX.US,D,20220721,000000,27.215,27.22,27.2,27.21,10894,0
+SPCX.US,D,20220722,000000,27.22,27.28,27.22,27.24,4137,0
+SPCX.US,D,20220725,000000,27.24,27.2999,27.24,27.255,5045,0
+SPCX.US,D,20220726,000000,27.06,27.26,27.06,27.255,9771,0
+SPCX.US,D,20220727,000000,27.2,27.2855,27.2,27.2743,11114,0
+SPCX.US,D,20220728,000000,26.99,27.2787,26.99,27.265,8943,0
+SPCX.US,D,20220729,000000,27.26,27.29,27.26,27.29,4272,0
+SPCX.US,D,20220801,000000,27.29,27.3099,27.29,27.3,3127,0
+SPCX.US,D,20220802,000000,27.16,27.305,27.09,27.09,6575,0
+SPCX.US,D,20220803,000000,27.17,27.35,27.15,27.34,25993,0
+SPCX.US,D,20220804,000000,27.37,27.37,27.33,27.35,6608,0
+SPCX.US,D,20220805,000000,27.3475,27.3475,27.33,27.34,713,0
+SPCX.US,D,20220808,000000,27.3439,27.3439,27.32,27.32,1267,0
+SPCX.US,D,20220809,000000,27.26,27.3115,27.26,27.3,1878,0
+SPCX.US,D,20220810,000000,27.26,27.3,27.26,27.27,6498,0
+SPCX.US,D,20220811,000000,27.22,27.3,27.22,27.295,3384,0
+SPCX.US,D,20220812,000000,27.3,27.3,27.26,27.28,4534,0
+SPCX.US,D,20220815,000000,27.28,27.3,27.27,27.29,6352,0
+SPCX.US,D,20220816,000000,27.04,27.2901,27.04,27.26,39120,0
+SPCX.US,D,20220817,000000,27.285,27.285,27.27,27.27,1269,0
+SPCX.US,D,20220818,000000,27.2695,27.3,27.26,27.2754,6761,0
+SPCX.US,D,20220819,000000,27.21,27.2479,27.21,27.2479,1431,0
+SPCX.US,D,20220822,000000,27.25,27.2699,27.23,27.26,9346,0
+SPCX.US,D,20220823,000000,27.2402,27.27,27.2402,27.27,1814,0
+SPCX.US,D,20220824,000000,27.2601,27.2601,27.24,27.24,2531,0
+SPCX.US,D,20220825,000000,27.25,27.27,27.22,27.27,5488,0
+SPCX.US,D,20220826,000000,27.2299,27.2599,27.2299,27.23,2489,0
+SPCX.US,D,20220829,000000,27.2818,27.3199,27.21,27.22,2860,0
+SPCX.US,D,20220830,000000,27.22,27.2699,27.18,27.2247,17581,0
+SPCX.US,D,20220831,000000,27.21,27.24,27.2,27.205,24497,0
+SPCX.US,D,20220901,000000,27.2063,27.2101,27.2063,27.21,1382,0
+SPCX.US,D,20220902,000000,27.19,27.21,27.18,27.2067,3899,0
+SPCX.US,D,20220906,000000,27.16,27.24,26.98,27.24,5174,0
+SPCX.US,D,20220907,000000,27.28,27.28,27.19,27.19,7601,0
+SPCX.US,D,20220908,000000,27.2008,27.205,27.2,27.205,2052,0
+SPCX.US,D,20220909,000000,27.1901,27.1955,27.18,27.18,1330,0
+SPCX.US,D,20220912,000000,27.12,27.2027,27.12,27.2,2333,0
+SPCX.US,D,20220913,000000,27.04,27.197,26.88,26.88,6713,0
+SPCX.US,D,20220914,000000,27.01,27.21,27.01,27.195,1715,0
+SPCX.US,D,20220915,000000,27.12,27.225,27.12,27.16,23456,0
+SPCX.US,D,20220916,000000,27.12,27.175,27,27.175,7024,0
+SPCX.US,D,20220919,000000,26.62,27.06,26.06,26.4195,191020,0
+SPCX.US,D,20220920,000000,26.06,26.29,26.06,26.09,35165,0
+SPCX.US,D,20220921,000000,25.62,26.235,24.91,26.15,4554,0
+SPCX.US,D,20220922,000000,25.95,26.32,25.95,26.18,7604,0
+SPCX.US,D,20220923,000000,26.1501,26.1689,26.13,26.15,4241,0
+SPCX.US,D,20220926,000000,26.03,26.22,26.03,26.18,6133,0
+SPCX.US,D,20220927,000000,26.16,26.2575,26.15,26.24,2988,0
+SPCX.US,D,20220928,000000,26.15,26.2154,26.14,26.16,8590,0
+SPCX.US,D,20220929,000000,26.16,26.25,26.16,26.25,1970,0
+SPCX.US,D,20220930,000000,26.1,26.33,26.1,26.18,686,0
+SPCX.US,D,20221003,000000,26.1801,26.255,26.17,26.21,2076,0
+SPCX.US,D,20221004,000000,26.19,26.2283,26.18,26.2,4230,0
+SPCX.US,D,20221005,000000,26.2,26.22,26.2,26.22,1070,0
+SPCX.US,D,20221006,000000,26.2,26.2259,26.19,26.21,2498,0
+SPCX.US,D,20221007,000000,26.21,26.21,26.1249,26.1249,8192,0
+SPCX.US,D,20221010,000000,26.205,26.21,26.17,26.17,7419,0
+SPCX.US,D,20221011,000000,26.15,26.16,26.15,26.16,879,0
+SPCX.US,D,20221012,000000,26.15,26.21,26.15,26.16,745,0
+SPCX.US,D,20221013,000000,26.189,26.189,26.16,26.18,3282,0
+SPCX.US,D,20221014,000000,25.9,26.24,25.9,26.1442,5410,0
+SPCX.US,D,20221017,000000,26.05,26.25,26.05,26.15,1887,0
+SPCX.US,D,20221018,000000,26.16,26.1635,26,26.16,4628,0
+SPCX.US,D,20221019,000000,26.195,26.195,26.195,26.195,249,0
+SPCX.US,D,20221020,000000,26.3,26.43,26.15,26.25,15584,0
+SPCX.US,D,20221021,000000,26.2699,26.2699,26.18,26.18,534,0
+SPCX.US,D,20221024,000000,26.18,26.245,26.18,26.2,2023,0
+SPCX.US,D,20221025,000000,26.18,26.1884,26.18,26.185,1242,0
+SPCX.US,D,20221026,000000,26.2607,26.2607,26.22,26.22,454,0
+SPCX.US,D,20221027,000000,26.3,26.38,26.1,26.23,35600,0
+SPCX.US,D,20221028,000000,26.235,26.24,26.21,26.21,6561,0
+SPCX.US,D,20221031,000000,26.21,26.265,26.2,26.265,4107,0
+SPCX.US,D,20221101,000000,26.22,26.23,26.22,26.23,3502,0
+SPCX.US,D,20221102,000000,26.23,26.2389,26.1,26.1,3038,0
+SPCX.US,D,20221103,000000,26.22,26.3,26.22,26.225,5844,0
+SPCX.US,D,20221104,000000,26.24,26.24,26.21,26.23,14585,0
+SPCX.US,D,20221107,000000,26.27,26.27,26.23,26.23,13571,0
+SPCX.US,D,20221108,000000,26.175,26.175,26.12,26.12,1096,0
+SPCX.US,D,20221109,000000,26.12,26.41,26.12,26.22,13885,0
+SPCX.US,D,20221110,000000,26.36,26.3999,26.36,26.365,22192,0
+SPCX.US,D,20221111,000000,26.32,26.56,26.32,26.39,15365,0
+SPCX.US,D,20221114,000000,26.31,26.345,26.29,26.29,2518,0
+SPCX.US,D,20221115,000000,26.27,26.3201,26.2,26.2,15798,0
+SPCX.US,D,20221116,000000,26.3,26.3499,26.29,26.295,3451,0
+SPCX.US,D,20221117,000000,26.2,26.3335,26.2,26.22,2114,0
+SPCX.US,D,20221118,000000,26.11,26.3,26.08,26.09,37092,0
+SPCX.US,D,20221121,000000,26.1,26.1399,26.1,26.105,6787,0
+SPCX.US,D,20221122,000000,26.06,26.09,26.04,26.05,6630,0
+SPCX.US,D,20221123,000000,26.11,26.23,26.11,26.1788,13097,0
+SPCX.US,D,20221125,000000,26.07,26.09,26.07,26.09,3442,0
+SPCX.US,D,20221128,000000,26.13,26.14,26.1,26.11,7093,0
+SPCX.US,D,20221129,000000,26.24,26.38,26.11,26.12,48604,0
+SPCX.US,D,20221130,000000,26.1199,26.2255,26.1199,26.16,2954,0
+SPCX.US,D,20221201,000000,26.16,26.16,26.16,26.16,4403,0
+SPCX.US,D,20221202,000000,26.22,26.22,26.15,26.2,8553,0
+SPCX.US,D,20221205,000000,26.06,26.2499,26.06,26.1,19172,0
+SPCX.US,D,20221206,000000,26.26,26.27,26.1,26.15,57923,0
+SPCX.US,D,20221207,000000,26.05,26.175,26.05,26.11,2482,0
+SPCX.US,D,20221208,000000,26.2,26.5,26.2,26.39,58166,0
+SPCX.US,D,20221209,000000,25.95,26.25,24.46,24.5635,324981,0
+SPCX.US,D,20221212,000000,24.5,24.6,24.5,24.55,14074,0
+SPCX.US,D,20221213,000000,24.6,24.68,24.58,24.61,7635,0
+SPCX.US,D,20221214,000000,24.51,24.69,24.51,24.59,8230,0
+SPCX.US,D,20221215,000000,24.53,24.5979,24.53,24.59,2960,0
+SPCX.US,D,20221216,000000,24.55,24.62,24.55,24.6,3712,0
+SPCX.US,D,20221219,000000,24.61,24.72,24.58,24.6,11667,0
+SPCX.US,D,20221220,000000,24.7221,24.7221,24.57,24.57,1244,0
+SPCX.US,D,20221221,000000,24.5713,24.7,24.54,24.5996,6995,0
+SPCX.US,D,20221222,000000,24.55,24.625,24.55,24.6242,2165,0
+SPCX.US,D,20221223,000000,24.5412,24.6,24.54,24.55,4666,0
+SPCX.US,D,20221227,000000,24.42,24.65,24.42,24.55,5690,0
+SPCX.US,D,20221228,000000,24.55,24.5675,24.44,24.56,13934,0
+SPCX.US,D,20221229,000000,24.54,24.62,24.5399,24.59,5301,0
+SPCX.US,D,20221230,000000,24.52,24.6,24.52,24.57,3001,0
+SPCX.US,D,20230103,000000,24.53,24.63,24.53,24.61,2821,0
+SPCX.US,D,20230104,000000,24.54,24.61,24.54,24.61,1157,0
+SPCX.US,D,20230105,000000,24.62,24.63,24.6,24.6,5080,0
+SPCX.US,D,20230106,000000,24.63,24.66,24.62,24.62,1224,0
+SPCX.US,D,20230109,000000,24.62,24.64,24.62,24.64,652,0
+SPCX.US,D,20230110,000000,24.635,24.635,24.58,24.58,2262,0
+SPCX.US,D,20230111,000000,24.77,24.86,24.69,24.71,3077,0
+SPCX.US,D,20230112,000000,24.68,24.7266,24.68,24.71,2224,0
+SPCX.US,D,20230113,000000,24.7825,24.7825,24.715,24.74,633,0
+SPCX.US,D,20230117,000000,24.52,24.7373,24.52,24.69,1430,0
+SPCX.US,D,20230118,000000,24.7,24.908,24.7,24.8,6370,0
+SPCX.US,D,20230119,000000,24.6801,24.6987,24.6801,24.69,1647,0
+SPCX.US,D,20230120,000000,24.68,24.68,24.55,24.57,1837,0
+SPCX.US,D,20230123,000000,24.56,24.56,24.41,24.4544,2033,0
+SPCX.US,D,20230124,000000,24.47,24.545,24.25,24.2836,21193,0
+SPCX.US,D,20230125,000000,23.95,24.3,23.95,24.1652,3959,0
+SPCX.US,D,20230126,000000,24.09,24.09,24.06,24.09,978,0
+SPCX.US,D,20230127,000000,24.03,24.11,24,24.05,4677,0
+SPCX.US,D,20230130,000000,23.96,23.96,23.83,23.83,660,0
+SPCX.US,D,20230131,000000,23.66,23.66,23.55,23.57,13786,0
+SPCX.US,D,20230201,000000,23.57,23.61,23.46,23.485,12354,0
+SPCX.US,D,20230202,000000,23.28,23.4,23.28,23.38,34938,0
+SPCX.US,D,20230203,000000,23.3,23.3,23.27,23.29,2921,0
+SPCX.US,D,20230206,000000,23.11,23.11,23.06,23.06,2298,0
+SPCX.US,D,20230207,000000,22.91,22.995,22.77,22.9714,11858,0
+SPCX.US,D,20230208,000000,22.96,22.96,22.9,22.9,6179,0
+SPCX.US,D,20230209,000000,22.9799,22.9799,22.9492,22.97,2018,0
+SPCX.US,D,20230210,000000,22.895,22.99,22.895,22.945,76373,0
+SPCX.US,D,20230213,000000,23,24.97,23,23.89,87548,0
+SPCX.US,D,20230214,000000,23.88,23.89,23.74,23.86,21528,0
+SPCX.US,D,20230215,000000,23.45,23.87,23.45,23.76,2342,0
+SPCX.US,D,20230216,000000,23.83,23.9141,23.83,23.9141,2258,0
+SPCX.US,D,20230217,000000,23.88,23.91,23.88,23.91,360,0
+SPCX.US,D,20230221,000000,23.88,23.89,23.88,23.89,945,0
+SPCX.US,D,20230222,000000,23.87,23.915,23.87,23.915,964,0
+SPCX.US,D,20230223,000000,23.45,23.89,23.45,23.84,9289,0
+SPCX.US,D,20230224,000000,23.95,23.99,23.95,23.99,760,0
+SPCX.US,D,20230227,000000,22.92,24.2856,22.92,24.25,7406,0
+SPCX.US,D,20230228,000000,24.1801,24.22,24.1801,24.205,1672,0
+SPCX.US,D,20230301,000000,24.0301,24.09,24.03,24.03,765,0
+SPCX.US,D,20230302,000000,23.95,24.23,23.95,24.17,1223,0
+SPCX.US,D,20230303,000000,24.3,24.31,24.2,24.2,1247,0
+SPCX.US,D,20230306,000000,22.79,24.264,22.79,24.2,1374,0
+SPCX.US,D,20230307,000000,23.61,24.11,23.61,24.11,492,0
+SPCX.US,D,20230308,000000,24.19,24.1901,24.12,24.12,794,0
+SPCX.US,D,20230309,000000,24.08,24.08,24.08,24.08,416,0
+SPCX.US,D,20230310,000000,24.0701,24.19,24.0701,24.08,690,0
+SPCX.US,D,20230313,000000,24,24.17,24,24.17,869,0
+SPCX.US,D,20230314,000000,23.92,24.0505,23.92,24.01,1500,0
+SPCX.US,D,20230315,000000,24.0752,24.0752,24.02,24.02,768,0
+SPCX.US,D,20230316,000000,23.79,23.9,23.79,23.79,399,0
+SPCX.US,D,20230317,000000,23.914,24,23.914,23.955,2048,0
+SPCX.US,D,20230320,000000,23.89,23.955,23.89,23.955,2868,0
+SPCX.US,D,20230321,000000,23.8601,23.95,23.86,23.95,3206,0
+SPCX.US,D,20230322,000000,23.8,24,23.8,23.99,5342,0
+SPCX.US,D,20230323,000000,23.885,23.885,23.79,23.88,1036,0
+SPCX.US,D,20230324,000000,23.97,23.98,23.97,23.98,530,0
+SPCX.US,D,20230327,000000,23.96,24.05,23.93,24.015,3818,0
+SPCX.US,D,20230328,000000,24.25,24.25,24.03,24.03,818,0
+SPCX.US,D,20230329,000000,23.9799,23.9799,23.97,23.97,382,0
+SPCX.US,D,20230330,000000,23.91,24.03,23.91,24.03,1600,0
+SPCX.US,D,20230331,000000,23.905,23.905,23.88,23.88,355,0
+SPCX.US,D,20230403,000000,23.69,23.775,23.69,23.76,3024,0
+SPCX.US,D,20230404,000000,23.7939,23.805,23.75,23.77,1806,0
+SPCX.US,D,20230405,000000,23.8,23.87,23.8,23.83,1710,0
+SPCX.US,D,20230406,000000,23.8619,23.8619,23.83,23.83,1662,0
+SPCX.US,D,20230410,000000,24,24,23.85,23.85,715,0
+SPCX.US,D,20230411,000000,23.81,23.8499,23.8,23.8,399,0
+SPCX.US,D,20230412,000000,23.97,23.97,23.82,23.82,389,0
+SPCX.US,D,20230413,000000,23.7501,23.803,23.7501,23.8,976,0
+SPCX.US,D,20230414,000000,23.76,23.88,23.75,23.88,1197,0
+SPCX.US,D,20230417,000000,22.85,23.77,22.85,23.77,3145,0
+SPCX.US,D,20230418,000000,23.78,23.78,23.73,23.73,1289,0
+SPCX.US,D,20230419,000000,23.574,23.58,23.56,23.56,1641,0
+SPCX.US,D,20230420,000000,23.64,23.64,23.64,23.64,78,0
+SPCX.US,D,20230421,000000,23.66,23.66,23.605,23.605,598,0
+SPCX.US,D,20230424,000000,23.54,23.555,23.54,23.55,1500,0
+SPCX.US,D,20230425,000000,23.53,23.6599,23.53,23.55,410,0
+SPCX.US,D,20230426,000000,23.65,23.65,23.58,23.63,328,0
+SPCX.US,D,20230427,000000,23.6,23.6,23.58,23.58,1997,0
+SPCX.US,D,20230428,000000,23.59,23.67,23.59,23.67,828,0
+SPCX.US,D,20230501,000000,23.875,23.95,23.85,23.86,2990,0
+SPCX.US,D,20230502,000000,23.8701,23.98,23.8701,23.98,354,0
+SPCX.US,D,20230503,000000,23.8725,23.8725,23.77,23.84,502,0
+SPCX.US,D,20230504,000000,23.82,23.89,23.82,23.89,595,0
+SPCX.US,D,20230505,000000,23.81,23.88,23.81,23.88,982,0
+SPCX.US,D,20230508,000000,23.81,23.81,23.81,23.81,139,0
+SPCX.US,D,20230509,000000,23.8,23.8,23.74,23.79,12482,0
+SPCX.US,D,20230510,000000,23.54,23.79,23.54,23.79,892,0
+SPCX.US,D,20230511,000000,23.83,23.8497,23.83,23.8497,406,0
+SPCX.US,D,20230512,000000,23.87,23.875,23.84,23.84,630,0
+SPCX.US,D,20230515,000000,23.8417,23.85,23.8417,23.85,732,0
+SPCX.US,D,20230516,000000,23.73,23.785,23.73,23.785,158,0
+SPCX.US,D,20230517,000000,23.79,23.85,23.73,23.795,2792,0
+SPCX.US,D,20230518,000000,23.76,23.7734,23.76,23.76,1012,0
+SPCX.US,D,20230519,000000,23.59,23.7999,23.59,23.75,1186,0
+SPCX.US,D,20230522,000000,23.8327,23.8879,23.82,23.84,1597,0
+SPCX.US,D,20230523,000000,23.77,23.89,23.76,23.89,3430,0
+SPCX.US,D,20230524,000000,23.77,23.8378,23.7601,23.83,939,0
+SPCX.US,D,20230525,000000,23.72,23.78,23.72,23.77,1988,0
+SPCX.US,D,20230526,000000,23.86,23.86,23.75,23.77,514,0
+SPCX.US,D,20230530,000000,23.69,23.7365,23.69,23.7365,240,0
+SPCX.US,D,20230531,000000,23.77,23.77,23.6,23.63,1507,0
+SPCX.US,D,20230601,000000,23.7925,23.7925,23.72,23.75,2312,0
+SPCX.US,D,20230602,000000,23.8,23.83,23.8,23.83,555,0
+SPCX.US,D,20230605,000000,23.8,23.88,23.8,23.81,601,0
+SPCX.US,D,20230606,000000,23.6,23.88,23.6,23.825,1492,0
+SPCX.US,D,20230607,000000,23.91,23.91,23.82,23.82,2137,0
+SPCX.US,D,20230608,000000,23.69,23.87,23.69,23.84,1337,0
+SPCX.US,D,20230609,000000,23.875,23.92,23.83,23.84,962,0
+SPCX.US,D,20230612,000000,23.875,23.88,23.84,23.84,5842,0
+SPCX.US,D,20230613,000000,23.8243,23.8735,23.8102,23.8487,2359,0
+SPCX.US,D,20230614,000000,23.84,23.87,23.84,23.87,1138,0
+SPCX.US,D,20230615,000000,23.985,24,23.98,23.98,5722,0
+SPCX.US,D,20230616,000000,23.81,23.97,23.81,23.95,1116,0
+SPCX.US,D,20230620,000000,23.81,24.15,23.81,24.09,7734,0
+SPCX.US,D,20230621,000000,24.12,24.15,24.07,24.145,2866,0
+SPCX.US,D,20230622,000000,24.03,24.08,24.03,24.08,678,0
+SPCX.US,D,20230623,000000,24.1,24.1,24.05,24.05,221,0
+SPCX.US,D,20230626,000000,24.21,24.21,24.21,24.21,374,0
+SPCX.US,D,20230627,000000,24.1,24.21,24.09,24.11,2635,0
+SPCX.US,D,20230628,000000,23.96,24.035,23.95,24.035,378,0
+SPCX.US,D,20230629,000000,23.93,24.1,23.93,24.06,1490,0
+SPCX.US,D,20230630,000000,24,24,24,24,430,0
+SPCX.US,D,20230703,000000,23.8143,23.8143,23.8143,23.8143,110,0
+SPCX.US,D,20230705,000000,23.83,23.84,23.81,23.84,1272,0
+SPCX.US,D,20230706,000000,23.702,23.8,23.702,23.7996,708,0
+SPCX.US,D,20230707,000000,23.7,23.71,23.7,23.71,564,0
+SPCX.US,D,20230710,000000,23.7457,23.88,23.67,23.7411,1445,0
+SPCX.US,D,20230711,000000,23.67,23.7739,23.67,23.745,795,0
+SPCX.US,D,20230712,000000,23.84,23.84,23.66,23.75,4290,0
+SPCX.US,D,20230713,000000,23.67,23.85,23.66,23.71,5824,0
+SPCX.US,D,20230714,000000,23.76,23.76,23.64,23.65,924,0
+SPCX.US,D,20230717,000000,23.62,23.8201,22.11,23.82,3523,0
+SPCX.US,D,20230718,000000,23.78,23.8953,23.77,23.77,3292,0
+SPCX.US,D,20230719,000000,23.7201,24,23.7201,23.89,3066,0
+SPCX.US,D,20230720,000000,23.62,23.9925,23.62,23.87,1693,0
+SPCX.US,D,20230721,000000,23.76,23.82,23.74,23.82,2331,0
+SPCX.US,D,20230724,000000,23.52,23.71,23.52,23.71,1415,0
+SPCX.US,D,20230725,000000,23.67,23.8,23.67,23.74,907,0
+SPCX.US,D,20230726,000000,23.55,23.765,23.55,23.72,2377,0
+SPCX.US,D,20230727,000000,23.9,23.9,23.68,23.83,500,0
+SPCX.US,D,20230728,000000,23.65,23.75,23.65,23.75,992,0
+SPCX.US,D,20230731,000000,23.41,23.64,23.41,23.64,4376,0
+SPCX.US,D,20230801,000000,23.41,23.66,23.41,23.66,2273,0
+SPCX.US,D,20230802,000000,23.7,23.79,23.68,23.71,1991,0
+SPCX.US,D,20230803,000000,23.9,23.9,23.69,23.765,646,0
+SPCX.US,D,20230804,000000,23.76,23.76,23.69,23.7,864,0
+SPCX.US,D,20230807,000000,23.775,23.775,23.61,23.77,4518,0
+SPCX.US,D,20230808,000000,23.795,23.795,23.795,23.795,45,0
+SPCX.US,D,20230809,000000,23.71,23.79,23.7,23.79,1595,0
+SPCX.US,D,20230810,000000,23.8,23.8,23.8,23.8,139,0
+SPCX.US,D,20230811,000000,23.7646,23.8,23.76,23.8,630,0
+SPCX.US,D,20230814,000000,23.72,23.78,23.72,23.78,535,0
+SPCX.US,D,20230815,000000,23.43,23.7588,23.43,23.73,2541,0
+SPCX.US,D,20230816,000000,23.75,23.8357,23.74,23.7511,1815,0
+SPCX.US,D,20230817,000000,23.89,23.89,23.89,23.89,198,0
+SPCX.US,D,20230818,000000,23.8551,23.8551,23.7301,23.8181,1015,0
+SPCX.US,D,20230821,000000,23.8159,23.8159,23.7313,23.76,2094,0
+SPCX.US,D,20230822,000000,23.75,23.79,23.75,23.79,424,0
+SPCX.US,D,20230823,000000,23.8,23.82,23.8,23.82,226,0
+SPCX.US,D,20230824,000000,23.8,23.8001,23.8,23.8,662,0
+SPCX.US,D,20230825,000000,23.78,23.9199,23.77,23.81,694,0
+SPCX.US,D,20230828,000000,23.86,23.86,23.86,23.86,278,0
+SPCX.US,D,20230829,000000,23.78,23.8739,23.78,23.84,2314,0
+SPCX.US,D,20230830,000000,23.8,23.815,23.8,23.815,1776,0
+SPCX.US,D,20230831,000000,23.63,23.914,23.63,23.83,1026,0
+SPCX.US,D,20230901,000000,23.42,23.84,23.42,23.83,1858,0
+SPCX.US,D,20230905,000000,23.84,23.87,23.84,23.85,1244,0
+SPCX.US,D,20230906,000000,23.89,23.9,23.85,23.86,4791,0
+SPCX.US,D,20230907,000000,23.86,23.86,23.85,23.85,625,0
+SPCX.US,D,20230908,000000,23.78,23.78,23.78,23.78,372,0
+SPCX.US,D,20230911,000000,23.78,23.78,23.78,23.78,138,0
+SPCX.US,D,20230912,000000,23.63,23.775,23.63,23.77,1687,0
+SPCX.US,D,20230913,000000,23.47,23.53,23.47,23.53,351,0
+SPCX.US,D,20230914,000000,23.53,23.53,23.53,23.53,114,0
+SPCX.US,D,20230915,000000,23.47,23.47,23.47,23.47,199,0
+SPCX.US,D,20230918,000000,23,23.55,23,23.545,1394,0
+SPCX.US,D,20230919,000000,23.45,23.52,23.44,23.45,2318,0
+SPCX.US,D,20230920,000000,23.69,23.69,23.58,23.63,579,0
+SPCX.US,D,20230921,000000,23.55,23.55,23.42,23.42,265,0
+SPCX.US,D,20230922,000000,23.41,23.54,23.41,23.54,1444,0
+SPCX.US,D,20230925,000000,23.38,23.38,23.38,23.38,68,0
+SPCX.US,D,20230926,000000,23.4,23.43,23.395,23.395,1937,0
+SPCX.US,D,20230927,000000,23.3902,23.3999,23.38,23.38,1432,0
+SPCX.US,D,20230928,000000,23.25,23.4,23.25,23.39,1201,0
+SPCX.US,D,20230929,000000,23.39,23.4,23.39,23.395,2339,0
+SPCX.US,D,20231002,000000,23.1,23.3682,23.1,23.34,3000,0
+SPCX.US,D,20231003,000000,23.3979,23.3979,23.38,23.384,1205,0
+SPCX.US,D,20231004,000000,23.4,23.44,23.4,23.44,206,0
+SPCX.US,D,20231005,000000,23.43,23.44,23.43,23.44,446,0
+SPCX.US,D,20231006,000000,23.516,23.6,23.45,23.45,495,0
+SPCX.US,D,20231009,000000,23,23.5389,23,23.5389,1232,0
+SPCX.US,D,20231010,000000,23.4403,23.5,23.4403,23.5,316,0
+SPCX.US,D,20231011,000000,23.46,23.46,23.46,23.46,230,0
+SPCX.US,D,20231012,000000,23.5242,23.5242,23.44,23.51,912,0
+SPCX.US,D,20231013,000000,23.4154,23.46,23.4154,23.46,549,0
+SPCX.US,D,20231016,000000,23.34,23.485,23.34,23.42,550,0
+SPCX.US,D,20231017,000000,23.04,23.4301,23.04,23.43,569,0
+SPCX.US,D,20231018,000000,23.49,23.49,23.45,23.475,774,0
+SPCX.US,D,20231019,000000,23.5,23.5,23.5,23.5,217,0
+SPCX.US,D,20231020,000000,23.5,23.5107,23.44,23.44,3084,0
+SPCX.US,D,20231023,000000,23.52,23.52,23.49,23.49,376,0
+SPCX.US,D,20231024,000000,23.4801,23.495,23.48,23.495,1184,0
+SPCX.US,D,20231025,000000,23.566,23.566,23.44,23.465,2094,0
+SPCX.US,D,20231026,000000,23.63,23.63,23.46,23.5389,2683,0
+SPCX.US,D,20231027,000000,23.46,23.4601,23.45,23.45,613,0
+SPCX.US,D,20231030,000000,23.45,23.51,23.4301,23.51,7400,0
+SPCX.US,D,20231031,000000,23.525,23.58,23.46,23.47,1515,0
+SPCX.US,D,20231101,000000,23.47,23.47,23.47,23.47,941,0
+SPCX.US,D,20231102,000000,23.47,23.47,23.44,23.46,3388,0
+SPCX.US,D,20231103,000000,22.99,23.48,22.99,23.48,237,0
+SPCX.US,D,20231106,000000,23.46,23.46,23.4501,23.46,765,0
+SPCX.US,D,20231107,000000,23.45,23.45,23.43,23.445,1399,0
+SPCX.US,D,20231108,000000,23.47,23.56,23.47,23.56,910,0
+SPCX.US,D,20231109,000000,23.41,23.41,23.41,23.41,27,0
+SPCX.US,D,20231110,000000,23.32,23.3201,23.32,23.32,597,0
+SPCX.US,D,20231113,000000,23.01,23.57,23.01,23.57,1416,0
+SPCX.US,D,20231114,000000,23.4943,23.66,23.36,23.36,1345,0
+SPCX.US,D,20231115,000000,23.371,23.38,23.37,23.38,846,0
+SPCX.US,D,20231116,000000,23.38,23.38,23.27,23.27,336,0
+SPCX.US,D,20231117,000000,23.11,23.395,23.11,23.395,744,0
+SPCX.US,D,20231120,000000,23.3751,23.455,23.351,23.455,522,0
+SPCX.US,D,20231121,000000,23.28,23.28,23.27,23.27,1041,0
+SPCX.US,D,20231122,000000,23.5,23.66,23.45,23.45,1901,0
+SPCX.US,D,20231124,000000,23.43,23.43,23.43,23.43,170,0
+SPCX.US,D,20231127,000000,23.42,23.42,23.41,23.41,468,0
+SPCX.US,D,20231128,000000,23.415,23.415,23.39,23.395,496,0
+SPCX.US,D,20231129,000000,23.42,23.5926,23.42,23.46,636,0
+SPCX.US,D,20231130,000000,23.46,23.58,23.44,23.58,4591,0
+SPCX.US,D,20231201,000000,23.47,23.47,23.47,23.47,139,0
+SPCX.US,D,20231204,000000,23.41,23.6137,23.41,23.47,3278,0
+SPCX.US,D,20231205,000000,23.37,23.547,23.37,23.547,1078,0
+SPCX.US,D,20231206,000000,23.47,23.53,23.46,23.53,1811,0
+SPCX.US,D,20231207,000000,23.55,23.55,23.55,23.55,45,0
+SPCX.US,D,20231208,000000,23.5534,23.5534,23.47,23.47,859,0
+SPCX.US,D,20231211,000000,23.5335,23.5335,23.47,23.5,6809,0
+SPCX.US,D,20231212,000000,23.5,23.58,23.49,23.49,1688,0
+SPCX.US,D,20231213,000000,23.6,23.6,23.48,23.48,1340,0
+SPCX.US,D,20231214,000000,23.38,23.55,23.38,23.55,3903,0
+SPCX.US,D,20231215,000000,23.49,23.52,23.49,23.52,912,0
+SPCX.US,D,20231218,000000,23.5,23.5999,23.5,23.5631,2217,0
+SPCX.US,D,20231219,000000,23.25,23.25,22.94,23.09,2079,0
+SPCX.US,D,20231220,000000,22.99,23,22.98,23,2180,0
+SPCX.US,D,20231221,000000,23.3,23.3,23.01,23.1,1692,0
+SPCX.US,D,20231222,000000,23.078,23.25,22.98,22.98,3040,0
+SPCX.US,D,20231226,000000,22.9,22.992,22.9,22.985,4941,0
+SPCX.US,D,20231227,000000,23.11,23.1539,22.99,23.025,4266,0
+SPCX.US,D,20231228,000000,23.1624,23.25,23.02,23.03,2576,0
+SPCX.US,D,20231229,000000,23.1,23.1,23.02,23.0389,1728,0
+SPCX.US,D,20240102,000000,23.05,23.05,23.04,23.04,292,0
+SPCX.US,D,20240103,000000,23.04,23.04,23.04,23.04,9,0
+SPCX.US,D,20240104,000000,23.05,23.055,23.05,23.055,408,0
+SPCX.US,D,20240105,000000,23.1125,23.2158,23.08,23.08,785,0
+SPCX.US,D,20240108,000000,23.02,23.24,23.02,23.07,3687,0
+SPCX.US,D,20240109,000000,22.35,23.32,22.35,23.16,1116,0
+SPCX.US,D,20240110,000000,23.09,23.09,23.09,23.09,233,0
+SPCX.US,D,20240111,000000,22.48,23.09,22.48,23.08,1321,0
+SPCX.US,D,20240112,000000,23.08,23.33,23.08,23.33,1206,0
+SPCX.US,D,20240116,000000,23.22,23.22,23.2062,23.2062,306,0
+SPCX.US,D,20240117,000000,23.1,23.24,23.1,23.24,1070,0
+SPCX.US,D,20240118,000000,23.155,23.155,23.155,23.155,223,0
+SPCX.US,D,20240119,000000,23.16,23.16,23.16,23.16,364,0
+SPCX.US,D,20240122,000000,23.12,23.16,23.12,23.13,1926,0
+SPCX.US,D,20240123,000000,23,23.1301,23,23.13,2252,0
+SPCX.US,D,20240124,000000,23.07,23.2,23.07,23.13,10055,0
+SPCX.US,D,20240125,000000,23.14,23.26,23.13,23.26,1417,0
+SPCX.US,D,20240126,000000,23.1372,23.2372,23.1372,23.2372,1241,0
+SPCX.US,D,20240129,000000,23.09,23.1501,23.01,23.14,2376,0
+SPCX.US,D,20240130,000000,22.91,23.17,22.91,23.16,4306,0
+SPCX.US,D,20240131,000000,23.14,23.2933,23.14,23.2431,879,0
+SPCX.US,D,20240201,000000,23.16,23.35,23.13,23.13,1542,0
+SPCX.US,D,20240202,000000,23.1601,23.285,23.1601,23.18,677,0
+SPCX.US,D,20240205,000000,23.14,23.14,23.12,23.14,1093,0
+SPCX.US,D,20240206,000000,23.1791,23.1791,23.15,23.15,782,0
+SPCX.US,D,20240207,000000,23.15,23.245,23.14,23.245,758,0
+SPCX.US,D,20240208,000000,23.14,23.14,23.14,23.14,516,0
+SPCX.US,D,20240209,000000,23.07,23.15,23.07,23.11,5299,0
+SPCX.US,D,20240212,000000,22.14,23.22,21.6,23.2054,3042,0
+SPCX.US,D,20240213,000000,23.14,23.14,23.13,23.13,270,0
+SPCX.US,D,20240214,000000,23.3517,23.3517,23.11,23.115,2714,0
+SPCX.US,D,20240215,000000,23.1,23.11,23.09,23.09,704,0
+SPCX.US,D,20240216,000000,23.66,23.66,23.12,23.12,4476,0
+SPCX.US,D,20240220,000000,23.13,23.13,23.1126,23.12,826,0
+SPCX.US,D,20240221,000000,23.15,23.26,23.14,23.14,3220,0
+SPCX.US,D,20240222,000000,23.12,23.21,23.12,23.21,904,0
+SPCX.US,D,20240223,000000,23.1563,23.24,23.1,23.1689,1574,0
+SPCX.US,D,20240226,000000,23.11,23.1985,23.09,23.17,6850,0
+SPCX.US,D,20240227,000000,22.94,23.1513,22.94,23.1513,3538,0
+SPCX.US,D,20240228,000000,23,23.19,23,23.17,5929,0
+SPCX.US,D,20240229,000000,23.185,23.2,23.12,23.2,2449,0
+SPCX.US,D,20240301,000000,22.46,23.14,22.46,23.13,2059,0
+SPCX.US,D,20240304,000000,23.14,23.14,23.12,23.12,3592,0
+SPCX.US,D,20240305,000000,23.02,23.18,23.02,23.18,446,0
+SPCX.US,D,20240306,000000,23.16,23.1734,23.16,23.165,4080,0
+SPCX.US,D,20240307,000000,23.09,23.2,23.09,23.16,2583,0
+SPCX.US,D,20240308,000000,23.17,23.18,23.16,23.18,6974,0
+SPCX.US,D,20240311,000000,23.19,23.19,23.18,23.18,439,0
+SPCX.US,D,20240312,000000,23.17,23.185,23.17,23.185,518,0
+SPCX.US,D,20240313,000000,23.12,23.15,23.12,23.15,332,0
+SPCX.US,D,20240314,000000,23.14,23.1401,23.14,23.14,1085,0
+SPCX.US,D,20240315,000000,23.13,23.165,23.13,23.14,4916,0
+SPCX.US,D,20240318,000000,23.17,23.18,23.17,23.17,1799,0
+SPCX.US,D,20240319,000000,23.01,23.195,23.01,23.195,1463,0
+SPCX.US,D,20240320,000000,23.2,23.23,23.2,23.23,11203,0
+SPCX.US,D,20240321,000000,23.22,23.22,23.22,23.22,599,0
+SPCX.US,D,20240322,000000,23.15,23.2301,23.15,23.22,1251,0
+SPCX.US,D,20240325,000000,23.21,23.215,23.21,23.215,282,0
+SPCX.US,D,20240326,000000,23.19,23.19,23.18,23.185,3083,0
+SPCX.US,D,20240327,000000,23.2157,23.225,23.19,23.225,1332,0
+SPCX.US,D,20240328,000000,23.18,23.18,23.16,23.16,471,0
+SPCX.US,D,20240401,000000,23.24,23.24,23.16,23.17,1350,0
+SPCX.US,D,20240402,000000,23.13,23.15,23.13,23.14,343,0
+SPCX.US,D,20240403,000000,23.1401,23.1401,23.13,23.13,1748,0
+SPCX.US,D,20240404,000000,23.17,23.22,23.16,23.22,528,0
+SPCX.US,D,20240405,000000,23.34,23.43,23.19,23.43,2051,0
+SPCX.US,D,20240408,000000,23.15,23.43,23.15,23.21,4543,0
+SPCX.US,D,20240409,000000,23.39,23.41,23.14,23.15,3303,0
+SPCX.US,D,20240410,000000,23.4169,23.4169,23.18,23.22,769,0
+SPCX.US,D,20240411,000000,23.21,23.24,23.21,23.24,489,0
+SPCX.US,D,20240412,000000,23.2301,23.365,23.2301,23.365,197,0
+SPCX.US,D,20240415,000000,23.2501,23.33,23.2501,23.33,1341,0
+SPCX.US,D,20240416,000000,23.3257,23.3999,23.3257,23.33,223,0
+SPCX.US,D,20240417,000000,23.27,23.3018,23.25,23.25,1934,0
+SPCX.US,D,20240418,000000,23.17,23.36,23.17,23.24,1010,0
+SPCX.US,D,20240419,000000,23.08,23.4779,23.08,23.25,1640,0
+SPCX.US,D,20240422,000000,23.25,23.48,23.25,23.48,252,0
+SPCX.US,D,20240423,000000,23.324,23.4339,23.28,23.365,2508,0
+SPCX.US,D,20240424,000000,23.21,23.27,23.21,23.27,3859,0
+SPCX.US,D,20240425,000000,23.2,23.3801,23.2,23.26,750,0
+SPCX.US,D,20240426,000000,23.4102,23.4102,23.29,23.3,453,0
+SPCX.US,D,20240429,000000,23.3,23.4999,23.29,23.29,1550,0
+SPCX.US,D,20240430,000000,23.2624,23.27,23.2624,23.27,490,0
+SPCX.US,D,20240501,000000,23.2565,23.38,23.2565,23.3696,1293,0
+SPCX.US,D,20240502,000000,23.26,23.2601,23.25,23.25,479,0
+SPCX.US,D,20240503,000000,23.27,23.275,23.27,23.275,493,0
+SPCX.US,D,20240506,000000,23.25,23.285,23.25,23.285,2651,0
+SPCX.US,D,20240507,000000,23.31,23.39,23.31,23.39,1002,0
+SPCX.US,D,20240508,000000,23.38,23.415,23.38,23.415,148,0
+SPCX.US,D,20240509,000000,23.39,23.39,23.38,23.3881,1135,0
+SPCX.US,D,20240510,000000,22.33,23.44,22.33,23.4385,3117,0
+SPCX.US,D,20240513,000000,23.44,23.44,23.39,23.39,316,0
+SPCX.US,D,20240514,000000,23.37,23.4,23.37,23.4,514,0
+SPCX.US,D,20240515,000000,23.4,23.4,23.4,23.4,123,0
+SPCX.US,D,20240516,000000,23.4863,23.49,23.48,23.485,2747,0
+SPCX.US,D,20240517,000000,23.465,23.465,23.4568,23.4568,254,0
+SPCX.US,D,20240520,000000,23.4202,23.4711,23.42,23.42,1238,0
+SPCX.US,D,20240521,000000,23.07,23.44,23.07,23.41,6423,0
+SPCX.US,D,20240522,000000,23.35,23.4287,23.35,23.42,831,0
+SPCX.US,D,20240523,000000,23.36,23.4333,23.36,23.43,2154,0
+SPCX.US,D,20240524,000000,23.43,23.4601,23.43,23.46,1521,0
+SPCX.US,D,20240528,000000,23.42,23.5,23.42,23.5,1791,0
+SPCX.US,D,20240529,000000,23.52,23.52,23.52,23.52,99,0
+SPCX.US,D,20240530,000000,23.57,23.645,23.57,23.645,416,0
+SPCX.US,D,20240531,000000,23.61,23.715,23.61,23.715,281,0
+SPCX.US,D,20240603,000000,23.59,23.7,23.59,23.6,979,0
+SPCX.US,D,20240604,000000,23.55,23.59,23.5301,23.59,395,0
+SPCX.US,D,20240605,000000,23.585,23.585,23.585,23.585,39,0
+SPCX.US,D,20240606,000000,23.47,23.47,23.47,23.47,661,0
+SPCX.US,D,20240607,000000,23.45,23.5191,23.45,23.47,648,0
+SPCX.US,D,20240610,000000,23.21,23.45,23.21,23.39,1429,0
+SPCX.US,D,20240611,000000,23.58,23.58,23.41,23.57,689,0
+SPCX.US,D,20240612,000000,23.57,23.57,23.39,23.39,966,0
+SPCX.US,D,20240613,000000,23.4999,23.4999,23.39,23.39,370,0
+SPCX.US,D,20240614,000000,23.46,23.46,23.4,23.435,1857,0
+SPCX.US,D,20240617,000000,23.32,23.445,23.32,23.39,2690,0
+SPCX.US,D,20240618,000000,23.43,23.5,23.43,23.5,757,0
+SPCX.US,D,20240620,000000,23.42,23.4837,23.4,23.41,4588,0
+SPCX.US,D,20240621,000000,23.47,23.47,23.44,23.47,894,0
+SPCX.US,D,20240624,000000,23.41,23.4315,23.41,23.41,997,0
+SPCX.US,D,20240625,000000,23.43,23.86,23.39,23.86,3770,0
+SPCX.US,D,20240626,000000,23.84,23.9,23.63,23.645,11696,0
+SPCX.US,D,20240627,000000,23.45,23.45,23.45,23.45,91,0
+SPCX.US,D,20240628,000000,23.5917,23.5917,23.5917,23.5917,44,0
+SPCX.US,D,20240701,000000,23.79,23.799,23.5,23.5,1720,0
+SPCX.US,D,20240702,000000,23.4999,23.4999,23.4,23.4,371,0
+SPCX.US,D,20240703,000000,23.5699,23.5699,23.42,23.42,254,0
+SPCX.US,D,20240705,000000,23.4202,23.4202,23.36,23.4,4536,0
+SPCX.US,D,20240708,000000,23.41,23.4619,23.35,23.365,13619,0
+SPCX.US,D,20240709,000000,23.41,23.45,23.34,23.38,2635,0
+SPCX.US,D,20240710,000000,23.11,23.3713,23.11,23.37,1174,0
+SPCX.US,D,20240711,000000,23.48,23.48,23.48,23.48,93,0
+SPCX.US,D,20240712,000000,23.32,23.415,23.32,23.415,338,0
+SPCX.US,D,20240715,000000,23.43,23.5799,23.36,23.56,3283,0
+SPCX.US,D,20240716,000000,23.37,23.37,23.32,23.32,522,0
+SPCX.US,D,20240717,000000,23.35,23.5348,23.34,23.5348,1862,0
+SPCX.US,D,20240718,000000,23.41,23.6734,23.4,23.4,901,0
+SPCX.US,D,20240719,000000,23.4,23.4,23.4,23.4,148,0
+SPCX.US,D,20240722,000000,23.42,23.58,23.35,23.39,763,0
+SPCX.US,D,20240723,000000,23.5,23.5,23.5,23.5,111,0
+SPCX.US,D,20240724,000000,23.4767,23.495,23.38,23.39,2688,0
+SPCX.US,D,20240725,000000,23.42,23.42,23.42,23.42,90,0
+SPCX.US,D,20240726,000000,23.27,23.42,23.27,23.4,1792,0
+SPCX.US,D,20240729,000000,23.4,23.45,23.4,23.45,1040,0
+SPCX.US,D,20240730,000000,23.42,23.85,23.42,23.83,4374,0
+SPCX.US,D,20240731,000000,23.65,23.66,23.65,23.66,515,0
+SPCX.US,D,20240801,000000,23.6,23.645,23.59,23.645,378,0
+SPCX.US,D,20240802,000000,23.6,23.61,23.6,23.61,166,0
+SPCX.US,D,20240805,000000,23.44,23.6699,23.44,23.61,2144,0
+SPCX.US,D,20240806,000000,23.49,23.61,23.49,23.61,321,0
+SPCX.US,D,20240807,000000,23.61,23.63,23.61,23.63,633,0
+SPCX.US,D,20240808,000000,23.99,23.99,23.61,23.61,368,0
+SPCX.US,D,20240809,000000,23.57,23.7509,23.56,23.7509,3202,0
+SPCX.US,D,20240812,000000,23.41,23.65,23.41,23.57,1717,0
+SPCX.US,D,20240813,000000,23.58,23.59,23.55,23.55,847,0
+SPCX.US,D,20240814,000000,23.6,23.6,23.58,23.58,430,0
+SPCX.US,D,20240815,000000,23.57,23.58,23.57,23.58,468,0
+SPCX.US,D,20240816,000000,23.57,23.5901,23.57,23.58,503,0
+SPCX.US,D,20240819,000000,23.5975,23.5975,23.58,23.58,1759,0
+SPCX.US,D,20240820,000000,22.51,23.65,22.51,23.64,3702,0
+SPCX.US,D,20240821,000000,23.36,23.6101,23.36,23.61,981,0
+SPCX.US,D,20240822,000000,23.6,23.6,23.58,23.58,436,0
+SPCX.US,D,20240823,000000,23.57,23.57,23.57,23.57,1074,0
+SPCX.US,D,20240826,000000,23.6,23.66,23.6,23.66,806,0
+SPCX.US,D,20240827,000000,23.58,23.745,23.58,23.745,257,0
+SPCX.US,D,20240828,000000,23.59,23.74,23.56,23.74,738,0
+SPCX.US,D,20240829,000000,23.55,23.595,23.55,23.595,325,0
+SPCX.US,D,20240830,000000,23.42,23.6108,23.42,23.55,938,0
+SPCX.US,D,20240903,000000,23.56,23.56,22.53,22.53,336,0
+SPCX.US,D,20240904,000000,23.56,23.705,23.55,23.64,1990,0
+SPCX.US,D,20240905,000000,23.739,23.75,23.739,23.75,206,0
+SPCX.US,D,20240906,000000,23.54,23.57,23.54,23.57,302,0
+SPCX.US,D,20240909,000000,23.5708,23.76,23.57,23.57,1582,0
+SPCX.US,D,20240910,000000,23.55,23.71,23.55,23.71,465,0
+SPCX.US,D,20240911,000000,23.7103,23.7103,23.7103,23.7103,1,0
+SPCX.US,D,20240912,000000,23.54,23.54,23.54,23.54,236,0
+SPCX.US,D,20240913,000000,23.37,23.5499,23.37,23.53,4679,0
+SPCX.US,D,20240916,000000,23.34,23.54,23.34,23.54,946,0
+SPCX.US,D,20240917,000000,23.51,23.57,23.51,23.57,473,0
+SPCX.US,D,20240918,000000,23.53,23.6199,23.48,23.48,1020,0
+SPCX.US,D,20240919,000000,23,23.53,23,23.53,1244,0
+SPCX.US,D,20240920,000000,23.53,23.54,23.53,23.54,1222,0
+SPCX.US,D,20240923,000000,23.53,23.53,23.53,23.53,97,0
+SPCX.US,D,20240924,000000,23.55,23.55,23.55,23.55,254,0
+SPCX.US,D,20240925,000000,23.53,23.5939,23.53,23.54,749,0
+SPCX.US,D,20240926,000000,23.54,23.56,23.54,23.56,564,0
+SPCX.US,D,20240927,000000,23.55,23.62,23.55,23.62,503,0
+SPCX.US,D,20240930,000000,23.53,23.58,23.53,23.58,535,0
+SPCX.US,D,20241001,000000,23.58,23.63,23.58,23.63,205,0
+SPCX.US,D,20241002,000000,23.5,23.6299,23.5,23.52,1067,0
+SPCX.US,D,20241003,000000,23.53,23.585,23.53,23.585,184,0
+SPCX.US,D,20241004,000000,23.51,23.515,23.51,23.515,536,0
+SPCX.US,D,20241007,000000,23.52,23.72,23.52,23.6357,1553,0
+SPCX.US,D,20241008,000000,23.465,23.655,23.465,23.59,406,0
+SPCX.US,D,20241009,000000,23.37,23.58,23.37,23.58,187,0
+SPCX.US,D,20241010,000000,23.63,23.63,23.63,23.63,134,0
+SPCX.US,D,20241011,000000,23.5643,23.7,23.5643,23.7,174,0
+SPCX.US,D,20241014,000000,23.57,23.57,23.57,23.57,100,0
+SPCX.US,D,20241015,000000,23.72,23.72,23.72,23.72,270,0
+SPCX.US,D,20241016,000000,23.59,23.59,23.59,23.59,73,0
+SPCX.US,D,20241017,000000,23.52,23.55,23.52,23.55,760,0
+SPCX.US,D,20241018,000000,23.55,23.6036,23.25,23.48,1132,0
+SPCX.US,D,20241021,000000,23.49,23.735,23.48,23.53,3757,0
+SPCX.US,D,20241022,000000,23.53,23.56,23.53,23.56,567,0
+SPCX.US,D,20241023,000000,23.55,23.55,23.52,23.54,403,0
+SPCX.US,D,20241024,000000,23.39,23.6,23.39,23.6,391,0
+SPCX.US,D,20241025,000000,23.56,23.75,23.56,23.75,144,0
+SPCX.US,D,20241028,000000,23.755,23.755,23.54,23.57,442,0
+SPCX.US,D,20241029,000000,23.58,23.93,23.56,23.58,8808,0
+SPCX.US,D,20241030,000000,23.61,23.63,23.58,23.63,11290,0
+SPCX.US,D,20241031,000000,23.5901,23.85,23.5901,23.85,845,0
+SPCX.US,D,20241101,000000,23.58,23.58,23.57,23.57,1094,0
+SPCX.US,D,20241104,000000,23.58,23.58,23.38,23.58,247,0
+SPCX.US,D,20241105,000000,23.99,23.99,23.56,23.99,708,0
+SPCX.US,D,20241106,000000,23.59,23.6,23.58,23.58,317,0
+SPCX.US,D,20241107,000000,23.56,23.56,23.56,23.56,926,0
+SPCX.US,D,20241108,000000,23.7079,23.75,23.7079,23.75,301,0
+SPCX.US,D,20241111,000000,23.59,23.7089,23.58,23.58,1262,0
+SPCX.US,D,20241112,000000,23.42,23.7899,23.08,23.63,5913,0
+SPCX.US,D,20241113,000000,23.6569,23.6569,23.61,23.6366,1615,0
+SPCX.US,D,20241114,000000,23.38,23.71,23.38,23.71,1336,0
+SPCX.US,D,20241115,000000,23.77,23.77,23.69,23.69,593,0
+SPCX.US,D,20241119,000000,23.58,23.58,23.5,23.5,1501,0
+SPCX.US,D,20241121,000000,23.6,23.605,23.52,23.585,2677,0
+SPCX.US,D,20241122,000000,23.38,23.685,23.38,23.61,1871,0
+SPCX.US,D,20241125,000000,23.6853,23.6853,23.6,23.6,3267,0
+SPCX.US,D,20241126,000000,23.41,23.6587,23.41,23.6,1956,0
+SPCX.US,D,20241127,000000,23.58,23.6,23.58,23.5854,1221,0
+SPCX.US,D,20241129,000000,23.46,23.63,23.46,23.61,4698,0
+SPCX.US,D,20241202,000000,23.8,23.8,23.62,23.62,412,0
+SPCX.US,D,20241203,000000,23.72,23.72,23.64,23.64,1756,0
+SPCX.US,D,20241204,000000,23.64,23.715,23.64,23.65,1771,0
+SPCX.US,D,20241205,000000,23.66,23.81,23.65,23.65,677,0
+SPCX.US,D,20241206,000000,23.94,23.94,23.65,23.695,2215,0
+SPCX.US,D,20241209,000000,23.37,23.64,23.22,23.61,12083,0
+SPCX.US,D,20241210,000000,23.46,23.67,23.46,23.67,339,0
+SPCX.US,D,20241211,000000,23.53,23.88,22.5401,23.75,6149,0
+SPCX.US,D,20241212,000000,23.8,23.86,23.8,23.86,1028,0
+SPCX.US,D,20241213,000000,23.795,23.87,23.795,23.795,278,0
+SPCX.US,D,20241216,000000,23.57,23.79,23.57,23.76,1602,0
+SPCX.US,D,20241217,000000,22.5,23.63,22.5,23.5,2392,0
+SPCX.US,D,20241218,000000,23.69,23.7,23.523006,23.61,2002,0
+SPCX.US,D,20241219,000000,23.51,23.51,23.4805,23.49,7357,0
+SPCX.US,D,20241220,000000,23.7,23.7,23.49,23.49,1281,0
+SPCX.US,D,20241223,000000,23.75,23.75,23.51,23.54,1413,0
+SPCX.US,D,20241224,000000,23.6,23.6,23.55,23.55,3680,0
+SPCX.US,D,20241226,000000,23.3,23.5,23.3,23.5,1207,0
+SPCX.US,D,20241227,000000,23.31,23.44,23.31,23.38,2123,0
+SPCX.US,D,20241230,000000,22.98,23.73,22.98,23.45,1928,0
+SPCX.US,D,20241231,000000,23.63,23.64,23.53,23.53,519,0
+SPCX.US,D,20250102,000000,23.565,23.57,23.45,23.52,860,0
+SPCX.US,D,20250103,000000,23.47,23.47,23.45,23.46,808,0
+SPCX.US,D,20250106,000000,23.25,23.57,23.25,23.43,1653,0
+SPCX.US,D,20250107,000000,23.45,23.64,23.41,23.57,555,0
+SPCX.US,D,20250108,000000,23.455,23.455,23.42,23.42,331,0
+SPCX.US,D,20250110,000000,23.41,23.41,23.39,23.39,1825,0
+SPCX.US,D,20250115,000000,23.565,23.565,23.485,23.485,300,0
+SPCX.US,D,20250116,000000,23.27,23.46,23.27,23.46,473,0
+SPCX.US,D,20250121,000000,23.17,23.65,23.17,23.53,2758,0
+SPCX.US,D,20250122,000000,23.59,23.635,23.58,23.635,1532,0
+SPCX.US,D,20250124,000000,23.37,23.614,23.37,23.5,513,0
+SPCX.US,D,20250127,000000,22.4,23.53,22.4,23.53,881,0
+SPCX.US,D,20250128,000000,23.5316,23.5316,23.53,23.53,328,0
+SPCX.US,D,20250129,000000,23.47,23.6143,23.47,23.555,353,0
+SPCX.US,D,20250131,000000,23.42,23.48,23.42,23.48,137,0
+SPCX.US,D,20250203,000000,23.4,23.575,23.4,23.535,1181,0
+SPCX.US,D,20250204,000000,23.58,23.58,23.48,23.575,1073,0
+SPCX.US,D,20250205,000000,23.58,23.58,23.57,23.57,537,0
+SPCX.US,D,20250206,000000,23.49,23.49,23.45,23.45,1356,0
+SPCX.US,D,20250207,000000,23.49,23.61,23.44,23.57,2829,0
+SPCX.US,D,20250210,000000,23.69,23.745,23.69,23.745,912,0
+SPCX.US,D,20250212,000000,23.6,23.85,23.58,23.85,412,0
+SPCX.US,D,20250214,000000,23.7823,23.7823,23.73,23.73,116,0
+SPCX.US,D,20250218,000000,23.7185,23.7185,23.64,23.64,345,0
+SPCX.US,D,20250219,000000,23.6695,23.6695,23.6539,23.6539,134,0
+SPCX.US,D,20250220,000000,23.37,23.7,23.37,23.61,1782,0
+SPCX.US,D,20250224,000000,23.38,23.38,23.38,23.38,140,0
+SPCX.US,D,20250226,000000,23.76,23.76,23.65,23.65,2154,0
+SPCX.US,D,20250227,000000,23.98,23.98,23.76,23.825,786,0
+SPCX.US,D,20250228,000000,23.72,24,23.72,23.7734,1965,0
+SPCX.US,D,20250303,000000,23.83,23.83,23.69,23.69,465,0
+SPCX.US,D,20250304,000000,23.45,23.67,23.45,23.65,639,0
+SPCX.US,D,20250305,000000,23.63,23.85,23.63,23.85,1469,0
+SPCX.US,D,20250306,000000,23.53,24,23.53,23.68,886,0
+SPCX.US,D,20250307,000000,23.67,23.7058,23.67,23.7058,796,0
+SPCX.US,D,20250310,000000,23.8344,23.835,23.74,23.74,329,0
+SPCX.US,D,20250311,000000,23.855,23.855,23.6601,23.74,634,0
+SPCX.US,D,20250313,000000,23.88,24.15,23.782,23.785,1478,0
+SPCX.US,D,20250317,000000,23.72,23.72,23.71,23.71,309,0
+SPCX.US,D,20250318,000000,23.74,23.76,23.74,23.76,391,0
+SPCX.US,D,20250324,000000,23.955,23.955,23.905,23.905,166,0
+SPCX.US,D,20250326,000000,23.97,23.99,23.97,23.99,685,0
+SPCX.US,D,20250327,000000,24.186,24.28,24.07,24.28,3728,0
+SPCX.US,D,20250331,000000,24.99,24.99,23.8801,24.015,1393,0
+SPCX.US,D,20250401,000000,23.89,23.9,23.89,23.9,108,0
+SPCX.US,D,20250402,000000,22.7,24.25,22.7,24.04,806,0
+SPCX.US,D,20250403,000000,23.9152,23.9601,23.88,23.88,310,0
+SPCX.US,D,20250404,000000,23.78,23.85,23.75,23.75,560,0
+SPCX.US,D,20250407,000000,23.77,24.14,23.63,23.921,1760,0
+SPCX.US,D,20250408,000000,23.74,23.94,23.74,23.94,347,0
+SPCX.US,D,20250409,000000,23.66,23.66,23.5,23.5,1483,0
+SPCX.US,D,20250410,000000,23.25,23.65,23.25,23.65,150,0
+SPCX.US,D,20250414,000000,23.9,24.03,23.9,24.03,297,0
+SPCX.US,D,20250415,000000,23.4,23.71,23.4,23.71,162,0
+SPCX.US,D,20250417,000000,23.6601,24,23.6601,24,117,0
+SPCX.US,D,20250423,000000,23.63,23.8222,23.63,23.8222,1802,0
+SPCX.US,D,20250424,000000,23.9543,23.98,23.9543,23.98,106,0
+SPCX.US,D,20250425,000000,24.23,24.35,24.23,24.35,803,0
+SPCX.US,D,20250428,000000,23.54,25,23.54,24.31,4918,0
+SPCX.US,D,20250429,000000,24.3,24.35,24.13,24.13,2155,0
+SPCX.US,D,20250501,000000,24.28,24.28,24.15,24.15,3722,0
+SPCX.US,D,20250502,000000,24.17,24.275,24.17,24.275,514,0
+SPCX.US,D,20250508,000000,24.58,24.58,24.4152,24.5,5418,0
+SPCX.US,D,20250512,000000,24.9935,25.34,24.41,24.55,1000,0
+SPCX.US,D,20250513,000000,24.83,24.83,24.71,24.71,202,0
+SPCX.US,D,20250515,000000,24.75,24.8163,24.75,24.8163,584,0
+SPCX.US,D,20250519,000000,24.86,25.02,24.86,25,497,0
+SPCX.US,D,20250520,000000,25.55,25.55,24.7801,24.92,613,0
+SPCX.US,D,20250521,000000,24.8,24.8001,24.8,24.8,599,0
+SPCX.US,D,20250522,000000,25.07,25.1,25.0248,25.08,5151,0
+SPCX.US,D,20250523,000000,25.61,25.61,25.1896,25.27,8914,0
+SPCX.US,D,20250527,000000,25.4,25.41,25.18,25.41,3230,0
+SPCX.US,D,20250528,000000,25.98,25.99,24.97,25.1614,6382,0
+SPCX.US,D,20250529,000000,25.31,25.31,24.92,24.92,1508,0
+SPCX.US,D,20250530,000000,25.3,25.43,25.2489,25.36,8092,0
+SPCX.US,D,20250602,000000,24.66,25.82,24.66,25.69,9614,0
+SPCX.US,D,20250603,000000,24.75,25.98,24.75,25.44,8226,0
+SPCX.US,D,20250604,000000,25.35,25.35,25.165,25.1697,1162,0
+SPCX.US,D,20250605,000000,25.63,25.7052,25.53,25.53,5193,0
+SPCX.US,D,20250606,000000,25.5,25.59,25.33,25.33,3477,0
+SPCX.US,D,20250609,000000,25.37,25.5303,25.37,25.5303,275,0
+SPCX.US,D,20250610,000000,25.35,25.48,25.35,25.48,312,0
+SPCX.US,D,20250612,000000,25.9,25.9,25.48,25.48,503,0
+SPCX.US,D,20250613,000000,25.53,25.6835,25.53,25.6672,481,0
+SPCX.US,D,20250616,000000,25.74,25.895,25.74,25.895,1970,0
+SPCX.US,D,20250617,000000,26.14,26.37,25.97,25.97,11263,0
+SPCX.US,D,20250618,000000,25.95,26.38,25.95,26.38,727,0
+SPCX.US,D,20250620,000000,26.26,26.61,26.17,26.59,6224,0
+SPCX.US,D,20250623,000000,25.695,25.8,25.5,25.62,1643,0
+SPCX.US,D,20250624,000000,26.2,26.2,25.5,25.5,1331,0
+SPCX.US,D,20250625,000000,25.36,25.4633,24.64,24.64,8818,0
+SPCX.US,D,20250626,000000,24.7501,25.005,24.7501,24.925,1002,0
+SPCX.US,D,20250627,000000,24.96,24.96,24.92,24.92,564,0
+SPCX.US,D,20250630,000000,25.19,25.4,25.19,25.4,674,0
+SPCX.US,D,20250701,000000,25.21,25.3,25.21,25.3,410,0
+SPCX.US,D,20250702,000000,25.02,25.2739,25.02,25.09,345,0
+SPCX.US,D,20250703,000000,25.29,25.495,25.29,25.35,2320,0
+SPCX.US,D,20250707,000000,25.37,25.77,25.37,25.635,3878,0
+SPCX.US,D,20250708,000000,26.4,26.4,25.4,25.61,2446,0
+SPCX.US,D,20250709,000000,25.043,25.11,24.95,25.0997,3971,0
+SPCX.US,D,20250710,000000,25.15,25.36,25.0511,25.36,789,0
+SPCX.US,D,20250711,000000,25.7,25.7,25.56,25.56,277,0
+SPCX.US,D,20250714,000000,25.9568,26.02,25.895,25.895,906,0
+SPCX.US,D,20250715,000000,25.52,25.89,25.52,25.89,342,0
+SPCX.US,D,20250716,000000,25.06,25.775,25.06,25.7069,1417,0
+SPCX.US,D,20250717,000000,25.59,25.59,25.4891,25.4891,257,0
+SPCX.US,D,20250718,000000,25.42,25.42,25.16,25.2848,948,0
+SPCX.US,D,20250721,000000,25.19,25.3119,25.03,25.1662,3340,0
+SPCX.US,D,20250722,000000,25.17,25.3188,25.17,25.3188,303,0
+SPCX.US,D,20250724,000000,25.07,26,25.06,25.385,1669,0
+SPCX.US,D,20250729,000000,24.92,25.05,24.92,25.05,171,0
+SPCX.US,D,20250730,000000,24.32,25.2152,24.3,25.1992,1081,0
+SPCX.US,D,20250731,000000,24.53,25,24.53,24.9971,425,0
+SPCX.US,D,20250801,000000,24.3,24.87,24.3,24.8006,362,0
+SPCX.US,D,20250804,000000,24.77,24.8753,24.77,24.8119,330,0
+SPCX.US,D,20250805,000000,24.76,24.8498,24.76,24.8498,1065,0
+SPCX.US,D,20250806,000000,24.12,24.935,24.12,24.935,2625,0
+SPCX.US,D,20250807,000000,24.91,24.91,24.7723,24.7723,229,0
+SPCX.US,D,20250808,000000,24.63,24.8608,24.63,24.7769,2914,0
+SPCX.US,D,20250811,000000,24.54,24.7047,24.54,24.7047,277,0
+SPCX.US,D,20250812,000000,24.46,24.77,24.46,24.73,844,0
+SPCX.US,D,20250813,000000,24.65,24.73,24.65,24.73,603,0
+SPCX.US,D,20250814,000000,24,24.7134,24,24.6972,2750,0
+SPCX.US,D,20250815,000000,24.58,24.6848,24.58,24.6848,515,0
+SPCX.US,D,20250818,000000,24.4,24.743,24.4,24.7197,1109,0
+SPCX.US,D,20250819,000000,25.01,25.01,24.555,24.565,498,0
+SPCX.US,D,20250820,000000,24.59,24.59,24.5483,24.5483,1041,0
+SPCX.US,D,20250822,000000,24.5,24.625,24.5,24.625,185,0
+SPCX.US,D,20250825,000000,24.65,24.6617,24.54,24.6617,1293,0
+SPCX.US,D,20250826,000000,24.6425,24.6425,24.49,24.585,2139,0
+SPCX.US,D,20250828,000000,24.715,24.715,24.715,24.715,192,0
+SPCX.US,D,20250829,000000,24.63,24.7,24.63,24.63,1590,0
+SPCX.US,D,20250902,000000,24.57,24.6141,24.57,24.6141,411,0
+SPCX.US,D,20250903,000000,24.49,24.5891,24.49,24.5891,283,0
+SPCX.US,D,20250904,000000,24.47,24.715,24.47,24.58,1015,0
+SPCX.US,D,20250908,000000,24.78,24.78,24.521,24.5598,486,0
+SPCX.US,D,20250909,000000,24.49,24.5378,24.49,24.5378,158,0
+SPCX.US,D,20250910,000000,24.51,24.57,24.51,24.57,175,0
+SPCX.US,D,20250911,000000,23.77,24.5691,23.77,24.5691,1250,0
+SPCX.US,D,20250912,000000,24.55,24.646,24.53,24.646,1856,0
+SPCX.US,D,20250915,000000,24.2,24.595,24.2,24.595,828,0
+SPCX.US,D,20250916,000000,24.01,24.74,24.01,24.6601,8634,0
+SPCX.US,D,20250918,000000,24.725,24.725,24.6695,24.6695,489,0
+SPCX.US,D,20250919,000000,24.792,24.8144,24.71,24.8144,631,0
+SPCX.US,D,20250922,000000,24.61,24.8507,24.61,24.8507,1493,0
+SPCX.US,D,20250923,000000,25.048,25.3472,25.03,25.2081,2928,0
+SPCX.US,D,20250924,000000,25.3182,25.3182,25.17,25.2166,1667,0
+SPCX.US,D,20250925,000000,24.9929,25.04,24.96,24.9787,3149,0
+SPCX.US,D,20250926,000000,24.96,24.96,24.9523,24.9523,1527,0
+SPCX.US,D,20250929,000000,25.06,25.0822,25.06,25.0701,709,0
+SPCX.US,D,20250930,000000,24.96,25,24.94,24.9738,802,0
+SPCX.US,D,20251002,000000,24.94,25.1399,24.91,25.1304,1101,0
+SPCX.US,D,20251003,000000,25.08,25.41,25.01,25.164,7827,0
+SPCX.US,D,20251006,000000,24.63,25.319,24.63,25.2364,1511,0
+SPCX.US,D,20251007,000000,25.22,25.25,25.22,25.25,241,0
+SPCX.US,D,20251008,000000,25.11,25.285,25.11,25.285,355,0
+SPCX.US,D,20251009,000000,25.454,25.454,25.44,25.44,442,0
+SPCX.US,D,20251013,000000,25.65,25.8811,25.62,25.8811,3242,0
+SPCX.US,D,20251015,000000,25.9,25.9501,25.9,25.9501,701,0
+SPCX.US,D,20251016,000000,25.88,25.8847,25.88,25.8847,125,0
+SPCX.US,D,20251017,000000,25.79,25.8895,25.79,25.8895,240,0
+SPCX.US,D,20251020,000000,25.78,25.85,25.76,25.8481,783,0
+SPCX.US,D,20251021,000000,25.71,25.72,25.71,25.7109,709,0
+SPCX.US,D,20251022,000000,25.73,25.745,25.7277,25.745,725,0
+SPCX.US,D,20251023,000000,25.9129,25.9129,25.8845,25.8845,276,0
+SPCX.US,D,20251024,000000,25.8068,25.8068,25.75,25.7684,1131,0
+SPCX.US,D,20251027,000000,25.86,25.8855,25.86,25.8855,1294,0
+SPCX.US,D,20251028,000000,25.8789,25.914,25.8789,25.914,381,0
+SPCX.US,D,20251029,000000,25.88,25.88,25.865,25.865,338,0
+SPCX.US,D,20251030,000000,25.42,25.76,25.42,25.76,366,0
+SPCX.US,D,20251031,000000,25.8533,25.8533,25.8366,25.8366,464,0
+SPCX.US,D,20251103,000000,25.73,25.7841,25.49,25.7841,1227,0
+SPCX.US,D,20251106,000000,25.66,25.7584,25.66,25.7584,191,0
+SPCX.US,D,20251110,000000,25.72,25.72,25.7156,25.7156,797,0
+SPCX.US,D,20251111,000000,25.47,25.7108,25.47,25.7108,2000,0
+SPCX.US,D,20251113,000000,25.57,25.6545,25.57,25.625,1098,0
+SPCX.US,D,20251114,000000,25.6689,25.6689,25.6436,25.6436,316,0
+SPCX.US,D,20251117,000000,25.6564,25.6564,25.46,25.5563,1438,0
+SPCX.US,D,20251118,000000,25.4675,25.5292,25.4675,25.5292,717,0
+SPCX.US,D,20251121,000000,25.35,25.495,25.32,25.495,2497,0
+SPCX.US,D,20251124,000000,25.3,25.68,25.3,25.4896,394,0
+SPCX.US,D,20251125,000000,25.3002,25.4855,25.3,25.4855,684,0
+SPCX.US,D,20251126,000000,25.535,25.535,25.36,25.5347,537,0
+SPCX.US,D,20251128,000000,25.485,25.485,25.47,25.47,241,0
+SPCX.US,D,20251204,000000,25.4149,25.431,25.4149,25.431,224,0
+SPCX.US,D,20251205,000000,25.32,25.405,25.32,25.405,637,0
+SPCX.US,D,20251208,000000,25.35,25.35,25.3,25.3075,3520,0
+SPCX.US,D,20251209,000000,25.11,25.35,25.11,25.285,3758,0
+SPCX.US,D,20251210,000000,25.16,25.4133,25.16,25.4133,1414,0
+SPCX.US,D,20251211,000000,25.19,25.57,25.19,25.4753,5987,0
+SPCX.US,D,20251212,000000,25.47,25.5158,25.47,25.5158,464,0
+SPCX.US,D,20251215,000000,25.4202,25.4354,25.37,25.4354,1125,0
+SPCX.US,D,20251216,000000,23,23,22.2709,22.33,1749,0
+SPCX.US,D,20251217,000000,22.17,22.47,22.17,22.3091,11483,0
+SPCX.US,D,20251218,000000,22.39,22.39,22.2101,22.265,1162,0
+SPCX.US,D,20251219,000000,22.46,22.46,22.2256,22.2256,1159,0
+SPCX.US,D,20251222,000000,22.29,22.29,22.26,22.26,1176,0
+SPCX.US,D,20251223,000000,22.03,22.4,22.03,22.2939,1829,0
+SPCX.US,D,20251224,000000,21.835,21.835,21.7412,21.83,896,0
+SPCX.US,D,20251226,000000,21.825,21.825,21.7,21.815,4941,0
+SPCX.US,D,20251229,000000,21.71,21.77,21.71,21.77,1277,0
+SPCX.US,D,20251230,000000,21.7667,21.78,21.71,21.78,1521,0
+SPCX.US,D,20251231,000000,21.32,21.795,21.32,21.7851,1205,0
+SPCX.US,D,20260105,000000,21.72,21.8258,21.72,21.8258,718,0
+SPCX.US,D,20260106,000000,21.795,21.825,21.7701,21.825,861,0
+SPCX.US,D,20260107,000000,21.75,21.83,21.75,21.83,499,0
+SPCX.US,D,20260108,000000,21.82,21.82,21.73,21.82,1600,0
+SPCX.US,D,20260109,000000,21.76,21.8,21.73,21.76,1465,0
+SPCX.US,D,20260112,000000,21.745,21.745,21.67,21.7141,2614,0
+SPCX.US,D,20260113,000000,21.69,21.8,21.69,21.7503,1602,0
+SPCX.US,D,20260114,000000,21.73,21.8481,21.71,21.8481,2016,0
+SPCX.US,D,20260116,000000,21.8,21.9522,21.8,21.9522,542,0
+SPCX.US,D,20260121,000000,22,22,21.97,21.97,386,0
+SPCX.US,D,20260122,000000,21.94,21.94,21.88,21.94,1406,0
+SPCX.US,D,20260123,000000,21.84,21.8681,21.79,21.8681,2543,0
+SPCX.US,D,20260126,000000,21.965,21.965,21.95,21.95,342,0
+SPCX.US,D,20260128,000000,21.83,21.92,21.83,21.88,1549,0
+SPCX.US,D,20260129,000000,21.89,22.045,21.89,22.045,1471,0
+SPCX.US,D,20260130,000000,22.51,22.51,22.085,22.085,647,0
+SPCX.US,D,20260202,000000,22.2116,22.2116,22.0501,22.1097,2442,0
+SPCX.US,D,20260203,000000,21.9775,22.09,21.935,21.9638,1078,0
+SPCX.US,D,20260205,000000,21.845,21.845,21.8394,21.8394,418,0
+SPCX.US,D,20260206,000000,21.94,21.94,21.845,21.845,1078,0
+SPCX.US,D,20260209,000000,22.57,22.57,21.855,21.9298,917,0
+SPCX.US,D,20260210,000000,21.974,21.974,21.925,21.925,371,0
+SPCX.US,D,20260211,000000,21.84,21.95,21.84,21.9044,352,0
+SPCX.US,D,20260212,000000,22.09,22.09,21.9366,21.9366,384,0
+SPCX.US,D,20260213,000000,22.57,22.57,21.9034,21.9034,227,0
+SPCX.US,D,20260217,000000,21.8985,21.9,21.71,21.8988,1773,0
+SPCX.US,D,20260218,000000,22.02,22.02,22.02,22.02,257,0
diff --git a/daily/us/nasdaq etfs/susl.us.txt b/daily/us/nasdaq etfs/susl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..175dcce63a96c671f2d51696440e7cb12c780b9e
--- /dev/null
+++ b/daily/us/nasdaq etfs/susl.us.txt	
@@ -0,0 +1,1690 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUSL.US,D,20190510,000000,46.3637,46.3637,45.8854,45.8854,660.13260579987,0
+SUSL.US,D,20190513,000000,45.558,45.558,45.558,45.558,168.30861857798,0
+SUSL.US,D,20190514,000000,46.1474,46.1474,46.1474,46.1474,334.60156507719,0
+SUSL.US,D,20190515,000000,46.4619,46.4619,46.4619,46.4619,139.0813734357,0
+SUSL.US,D,20190516,000000,47.1039,47.1039,46.9998,46.9998,860.69197763831,0
+SUSL.US,D,20190517,000000,46.6881,46.8281,46.6881,46.8281,627.88185253942,0
+SUSL.US,D,20190521,000000,46.6078,46.7159,46.5819,46.7159,1638.7414000467,0
+SUSL.US,D,20190522,000000,46.6386,46.6386,46.6386,46.6386,437.40084109488,0
+SUSL.US,D,20190523,000000,46.3736,46.3736,45.9479,45.9479,6111387.7320065,0
+SUSL.US,D,20190524,000000,46.3924,46.3924,46.1702,46.2139,1379.7275379237,0
+SUSL.US,D,20190528,000000,46.2605,46.2605,46.2605,46.2605,555.31765770341,0
+SUSL.US,D,20190529,000000,45.558,45.558,45.165,45.3943,12988.990875647,0
+SUSL.US,D,20190530,000000,45.6205,45.6205,45.4807,45.4807,2277.7094490194,0
+SUSL.US,D,20190531,000000,44.9895,45.0648,44.9895,44.9994,3065.8372318217,0
+SUSL.US,D,20190603,000000,44.9994,45.1095,44.7523,44.7523,1296.0771466544,0
+SUSL.US,D,20190604,000000,45.3943,45.7852,45.3943,45.7852,3868.0747191754,0
+SUSL.US,D,20190605,000000,45.9649,46.2019,45.9529,46.2019,3225.0753260452,0
+SUSL.US,D,20190606,000000,46.2863,46.2863,46.2516,46.2516,2776.588288517,0
+SUSL.US,D,20190607,000000,46.8856,47.0761,46.8856,46.9808,395.07172744054,0
+SUSL.US,D,20190610,000000,47.3788,47.3788,47.1228,47.1228,4054.5243864624,0
+SUSL.US,D,20190611,000000,47.4938,47.4938,47.3143,47.3143,478.72211870983,0
+SUSL.US,D,20190612,000000,47.0086,47.0374,47.0086,47.0186,792.15912695985,0
+SUSL.US,D,20190613,000000,47.1991,47.1991,47.1515,47.1515,270.10005855628,0
+SUSL.US,D,20190614,000000,47.1615,47.1615,47.1615,47.1615,231.8022890595,0
+SUSL.US,D,20190617,000000,47.1902,47.1902,47.1902,47.1902,327.54671280146,0
+SUSL.US,D,20190618,000000,47.6188,47.6188,47.5048,47.5048,432.36166089793,0
+SUSL.US,D,20190619,000000,47.7588,47.7588,47.7032,47.7032,505.93369177334,0
+SUSL.US,D,20190620,000000,48.1527,48.2827,48.1527,48.2827,1455.3152408779,0
+SUSL.US,D,20190621,000000,48.3312,48.3502,48.1527,48.2677,5420.1422198347,0
+SUSL.US,D,20190624,000000,48.2192,48.2628,48.2192,48.2628,708.50873569055,0
+SUSL.US,D,20190625,000000,47.9612,47.9612,47.5861,47.6745,5005850.051287,0
+SUSL.US,D,20190627,000000,47.6605,47.6675,47.6605,47.6655,2702.0084216022,0
+SUSL.US,D,20190628,000000,47.8768,47.8768,47.7786,47.8669,10184.183178027,0
+SUSL.US,D,20190701,000000,48.2926,48.2926,48.2579,48.2579,317.46835240757,0
+SUSL.US,D,20190702,000000,48.37,48.4087,48.3492,48.4087,1207.3875751882,0
+SUSL.US,D,20190703,000000,48.6459,48.8542,48.6141,48.8542,2904.5834655194,0
+SUSL.US,D,20190705,000000,48.7321,48.7411,48.7321,48.7411,793.16696299924,0
+SUSL.US,D,20190709,000000,48.2092,48.5307,48.2092,48.5307,1651.8432685588,0
+SUSL.US,D,20190710,000000,48.7411,48.7787,48.6259,48.7321,146429.50599889,0
+SUSL.US,D,20190711,000000,48.7142,48.7321,48.7142,48.7321,1052.1808251222,0
+SUSL.US,D,20190712,000000,48.9971,48.9971,48.9971,48.9971,187.45750332638,0
+SUSL.US,D,20190715,000000,49.0447,49.1022,49.0447,49.0844,7445.8926590068,0
+SUSL.US,D,20190716,000000,49.2451,49.2451,48.9624,48.9624,4991.8119030943,0
+SUSL.US,D,20190717,000000,48.7699,48.7699,48.7311,48.7311,565.3960180973,0
+SUSL.US,D,20190718,000000,48.5644,48.7699,48.5287,48.7699,1267.8577375515,0
+SUSL.US,D,20190719,000000,48.8741,48.8741,48.8154,48.8254,844.56660100808,0
+SUSL.US,D,20190722,000000,48.5129,48.5506,48.5129,48.5506,319.48402448635,0
+SUSL.US,D,20190723,000000,48.8442,48.8442,48.6657,48.6657,316.46051636818,0
+SUSL.US,D,20190724,000000,48.9524,48.9524,48.9524,48.9524,142.10488155387,0
+SUSL.US,D,20190725,000000,49.0546,49.0546,48.9077,48.9077,830.45689645664,0
+SUSL.US,D,20190730,000000,49.3811,49.4068,49.3811,49.389,1061.2513494767,0
+SUSL.US,D,20190731,000000,48.9624,49.0079,48.9326,49.0079,2487.3393452124,0
+SUSL.US,D,20190802,000000,48.237,48.237,48.0772,48.0772,783.08860260535,0
+SUSL.US,D,20190805,000000,47.5693,47.5693,46.6197,46.6197,5303.2332392656,0
+SUSL.US,D,20190806,000000,47.0275,47.1416,46.8786,46.8786,652.06991748476,0
+SUSL.US,D,20190807,000000,46.964,46.964,46.964,46.964,1602.4593026287,0
+SUSL.US,D,20190809,000000,48.2926,48.2926,48.2926,48.2926,612.76431194859,0
+SUSL.US,D,20190812,000000,48.0554,48.0554,48.0554,48.0554,1957.2175884937,0
+SUSL.US,D,20190813,000000,47.5147,48.0455,47.5147,48.0455,377.93851477092,0
+SUSL.US,D,20190814,000000,47.1664,47.1664,47.1664,47.1664,335.60940111658,0
+SUSL.US,D,20190815,000000,46.9134,46.9134,46.8936,46.8936,301.34297577735,0
+SUSL.US,D,20190816,000000,47.6516,47.6516,47.5405,47.5405,4245.005397907,0
+SUSL.US,D,20190819,000000,48.1587,48.237,48.0405,48.237,3061.8058876642,0
+SUSL.US,D,20190820,000000,47.9125,48.113,47.9125,48.0654,4174.4568751497,0
+SUSL.US,D,20190821,000000,48.1795,48.1795,48.1626,48.1626,312.42917221063,0
+SUSL.US,D,20190822,000000,48.2271,48.237,48.113,48.113,1501.6756986898,0
+SUSL.US,D,20190823,000000,48.1993,48.1993,48.1993,48.1993,179.39481501126,0
+SUSL.US,D,20190826,000000,47.599,47.599,47.1615,47.3172,2134.5967314262,0
+SUSL.US,D,20190827,000000,47.7032,47.7032,47.7032,47.7032,201.56720787782,0
+SUSL.US,D,20190828,000000,47.722,47.722,47.722,47.722,825.41771625969,0
+SUSL.US,D,20190829,000000,48.1795,48.3312,48.1795,48.3312,604.70162363347,0
+SUSL.US,D,20190830,000000,48.2737,48.2737,48.2737,48.2737,410.18926803137,0
+SUSL.US,D,20190903,000000,47.9027,48.0257,47.9027,47.988,979.61663028623,0
+SUSL.US,D,20190904,000000,48.2539,48.4562,48.2539,48.4087,124267.19149272,0
+SUSL.US,D,20190905,000000,49.1499,49.1519,49.0973,49.0973,1226.5364599366,0
+SUSL.US,D,20190909,000000,49.0169,49.0447,48.8542,49.0447,7959.8890390953,0
+SUSL.US,D,20190910,000000,48.6279,48.8839,48.6279,48.8839,334.60156507719,0
+SUSL.US,D,20190911,000000,49.1211,49.1311,49.1211,49.1311,1781.85411764,0
+SUSL.US,D,20190913,000000,49.5686,49.5686,49.5686,49.5686,279.17058291079,0
+SUSL.US,D,20190916,000000,49.2521,49.2521,49.2521,49.2521,308.39782805307,0
+SUSL.US,D,20190918,000000,49.3026,49.3126,49.2798,49.2798,1417.0174713811,0
+SUSL.US,D,20190919,000000,49.6033,49.6033,49.5011,49.5011,1144.901740746,0
+SUSL.US,D,20190924,000000,49.1598,49.2163,48.8731,48.9673,1239.6383284486,0
+SUSL.US,D,20190925,000000,48.9633,49.2541,48.9008,49.2541,2535.715475103,0
+SUSL.US,D,20190926,000000,49.3701,49.3701,49.1171,49.1975,711.53224380872,0
+SUSL.US,D,20190927,000000,49.2719,49.2719,49.0049,49.0049,213.66124035049,0
+SUSL.US,D,20190930,000000,49.1201,49.2918,49.1201,49.1876,4057.5478945806,0
+SUSL.US,D,20191001,000000,49.3304,49.3304,48.5367,48.6667,227724.58444413,0
+SUSL.US,D,20191002,000000,47.7617,47.7905,47.476,47.476,115937.42662717,0
+SUSL.US,D,20191003,000000,47.2845,48.0009,47.2845,48.0009,1109.6274793674,0
+SUSL.US,D,20191004,000000,48.3164,48.3164,48.3164,48.3164,190.48101144454,0
+SUSL.US,D,20191007,000000,48.6121,48.7192,48.5179,48.5456,167247.3672285,0
+SUSL.US,D,20191008,000000,47.991,48.117,47.9255,48.117,1530.9029438321,0
+SUSL.US,D,20191010,000000,48.489,48.5079,48.489,48.5079,561.36467393974,0
+SUSL.US,D,20191011,000000,49.1667,49.3404,49.1667,49.3206,1149.940920943,0
+SUSL.US,D,20191014,000000,49.0149,49.0149,49.0049,49.0049,483.76129890678,0
+SUSL.US,D,20191016,000000,49.2739,49.2739,49.2739,49.2739,910.07594356838,0
+SUSL.US,D,20191017,000000,49.3602,49.4545,49.3602,49.4158,4204.6919563314,0
+SUSL.US,D,20191018,000000,49.3304,49.3304,49.2779,49.2779,735.72030875406,0
+SUSL.US,D,20191021,000000,49.5209,49.5209,49.3354,49.3801,1013.8830556255,0
+SUSL.US,D,20191022,000000,49.5111,49.5488,49.3404,49.3404,979.61663028623,0
+SUSL.US,D,20191023,000000,49.2629,49.3304,49.2441,49.2541,1663.9373010314,0
+SUSL.US,D,20191024,000000,49.778,49.778,49.4178,49.5488,5605.5840510823,0
+SUSL.US,D,20191025,000000,49.8474,49.8474,49.8474,49.8474,189.47317540515,0
+SUSL.US,D,20191028,000000,50.1322,50.1421,50.0736,50.0736,1939.0765397847,0
+SUSL.US,D,20191029,000000,50.0925,50.2185,50.0657,50.0835,6106.4785626587,0
+SUSL.US,D,20191030,000000,50.036,50.1123,50.027,50.0925,1657.8902847951,0
+SUSL.US,D,20191031,000000,49.891,49.891,49.891,49.891,884.88004258365,0
+SUSL.US,D,20191101,000000,50.41,50.4288,50.3812,50.4,3479.0500079712,0
+SUSL.US,D,20191104,000000,50.8119,50.8119,50.5915,50.5915,2836.050614841,0
+SUSL.US,D,20191105,000000,50.6065,50.6065,50.4864,50.4864,798.20614319618,0
+SUSL.US,D,20191106,000000,50.4765,50.4765,50.4567,50.4765,3905.3646526328,0
+SUSL.US,D,20191107,000000,50.8406,50.8406,50.7622,50.7722,9764.9233856412,0
+SUSL.US,D,20191108,000000,50.6957,50.7146,50.6868,50.7146,3295.6238488024,0
+SUSL.US,D,20191111,000000,50.6868,50.7245,50.6868,50.7245,3688.6799041642,0
+SUSL.US,D,20191112,000000,50.918,51.0112,50.7722,50.8307,5868.6292573629,0
+SUSL.US,D,20191113,000000,50.6482,50.9527,50.6482,50.9527,19377.663529335,0
+SUSL.US,D,20191114,000000,50.9815,51.0014,50.9428,51.0014,5389.907138653,0
+SUSL.US,D,20191115,000000,51.299,51.3089,51.299,51.299,2499.433377685,0
+SUSL.US,D,20191118,000000,51.556,51.556,51.3179,51.4052,6955.0765078243,0
+SUSL.US,D,20191119,000000,51.3864,51.4984,51.3179,51.4548,80324.532339313,0
+SUSL.US,D,20191120,000000,51.4151,51.4587,51.0807,51.2901,28799.922661584,0
+SUSL.US,D,20191121,000000,51.2216,51.2504,51.1819,51.2246,4166.3941868346,0
+SUSL.US,D,20191122,000000,51.4419,51.4419,51.1819,51.3288,46760.568719537,0
+SUSL.US,D,20191125,000000,51.3566,51.7227,51.3566,51.7227,69903.507692029,0
+SUSL.US,D,20191126,000000,51.8824,51.9876,51.8536,51.9876,24687.951620876,0
+SUSL.US,D,20191127,000000,51.9499,52.0928,51.9251,52.0819,82652.633590302,0
+SUSL.US,D,20191129,000000,51.9777,52.0333,51.8765,51.8765,887.90355070182,0
+SUSL.US,D,20191202,000000,51.7574,51.7574,51.4419,51.4568,3894.2784561996,0
+SUSL.US,D,20191203,000000,51.0708,51.1929,50.792,51.1929,21808.564056341,0
+SUSL.US,D,20191204,000000,51.5183,51.6156,51.5084,51.5154,6516.6678306901,0
+SUSL.US,D,20191205,000000,51.7098,51.7098,51.4687,51.6086,7702.8908490511,0
+SUSL.US,D,20191206,000000,52.0431,52.1096,51.9738,52.0471,4180.5038913861,0
+SUSL.US,D,20191209,000000,52.1028,52.1028,52.0006,52.0006,5766.8378173846,0
+SUSL.US,D,20191210,000000,52.0729,52.0729,51.941,51.941,9278.1385786163,0
+SUSL.US,D,20191211,000000,52.1226,52.1226,51.94,52.066,3640.3037742735,0
+SUSL.US,D,20191212,000000,52.2714,52.5493,52.2635,52.5195,15175.995081121,0
+SUSL.US,D,20191213,000000,52.5026,52.6068,52.3964,52.6058,40328.559116156,0
+SUSL.US,D,20191216,000000,52.962,52.9719,52.8667,52.8995,12865.027042802,0
+SUSL.US,D,20191217,000000,53.0692,53.0692,52.8717,52.8717,3271667.5861461,0
+SUSL.US,D,20191218,000000,52.8023,52.8667,52.8003,52.8468,426585.75255619,0
+SUSL.US,D,20191219,000000,52.8667,53.0433,52.8667,53.0315,4807.3779078861,0
+SUSL.US,D,20191220,000000,53.3292,53.4591,53.2695,53.4392,10281.943273848,0
+SUSL.US,D,20191223,000000,53.6447,53.6447,53.3648,53.3648,3719.9228213852,0
+SUSL.US,D,20191224,000000,53.3658,53.3658,53.349,53.3648,2094.2832898506,0
+SUSL.US,D,20191226,000000,53.339,53.5137,53.339,53.5097,6459.2211764449,0
+SUSL.US,D,20191227,000000,53.6119,53.6317,53.5682,53.5682,13858.75337764,0
+SUSL.US,D,20191230,000000,53.6257,53.6257,53.1347,53.1614,1938472.8459971,0
+SUSL.US,D,20191231,000000,53.2408,53.3589,53.1297,53.3589,15734.336246943,0
+SUSL.US,D,20200102,000000,53.5097,53.7587,53.4402,53.7489,12456.85344685,0
+SUSL.US,D,20200103,000000,53.3272,53.5285,53.3272,53.4362,11030.765451114,0
+SUSL.US,D,20200106,000000,53.1912,53.5187,53.1912,53.5127,3116.2290337912,0
+SUSL.US,D,20200107,000000,53.4412,53.5187,53.3955,53.3955,10338.382092053,0
+SUSL.US,D,20200108,000000,53.1713,53.853,53.1713,53.6804,7759.3296672568,0
+SUSL.US,D,20200109,000000,54.1814,54.1814,53.9681,54.0644,7798.635272793,0
+SUSL.US,D,20200110,000000,54.4414,54.4414,53.9899,53.9899,17798.384455612,0
+SUSL.US,D,20200113,000000,54.2201,54.3769,54.0574,54.3769,20906.550801088,0
+SUSL.US,D,20200114,000000,54.4701,54.4901,54.3034,54.3034,4451.6117859817,0
+SUSL.US,D,20200115,000000,54.4027,54.5853,54.3928,54.4771,7932.6774660318,0
+SUSL.US,D,20200116,000000,54.9206,54.9206,54.7291,54.9008,14223.590023898,0
+SUSL.US,D,20200117,000000,55.3046,55.3046,55.0655,55.2362,12997.053563962,0
+SUSL.US,D,20200121,000000,55.1716,55.2858,55.0774,55.135,27307.317487248,0
+SUSL.US,D,20200122,000000,55.3741,55.4595,55.1806,55.2093,26815.493500027,0
+SUSL.US,D,20200123,000000,55.1518,55.3245,54.9108,55.2471,14548.113228582,0
+SUSL.US,D,20200124,000000,55.4783,55.4783,54.6329,54.8174,15130.642459348,0
+SUSL.US,D,20200127,000000,54.1527,54.2201,53.9423,54.0097,13018.21812079,0
+SUSL.US,D,20200128,000000,54.3541,54.6418,54.3064,54.5724,24316.060122342,0
+SUSL.US,D,20200129,000000,54.8174,54.8174,54.4969,54.4989,6894.606345461,0
+SUSL.US,D,20200130,000000,54.4513,54.7896,54.2102,54.7896,6384.6413095301,0
+SUSL.US,D,20200131,000000,54.5188,54.5188,53.7389,53.8659,8691.5780036918,0
+SUSL.US,D,20200203,000000,54.1914,54.6706,54.1914,54.5158,76775.941644624,0
+SUSL.US,D,20200204,000000,55.2957,55.4495,55.1618,55.2233,10136.814884175,0
+SUSL.US,D,20200205,000000,55.8335,55.8335,55.4306,55.651,7704.9065211298,0
+SUSL.US,D,20200206,000000,55.9873,55.9873,55.776,55.8533,18583.488730296,0
+SUSL.US,D,20200207,000000,55.776,55.7988,55.5735,55.6995,3743.1030502912,0
+SUSL.US,D,20200210,000000,55.641,56.1182,55.6122,56.1182,11751.368219277,0
+SUSL.US,D,20200211,000000,56.3425,56.4,56.1787,56.1787,5110.7365557422,0
+SUSL.US,D,20200212,000000,56.6977,56.6977,56.3326,56.4794,18286.177098676,0
+SUSL.US,D,20200213,000000,56.3425,56.6204,56.2383,56.4239,14133.892616393,0
+SUSL.US,D,20200214,000000,56.6114,56.6521,56.4764,56.6521,12444.759414376,0
+SUSL.US,D,20200218,000000,56.6481,56.6878,56.4,56.5569,25000.380793087,0
+SUSL.US,D,20200219,000000,56.7374,56.9766,56.7374,56.8981,277215.38099437,0
+SUSL.US,D,20200220,000000,56.9179,56.9567,56.284,56.7374,19143.845568196,0
+SUSL.US,D,20200221,000000,56.5935,56.5935,56.0359,56.1302,270601.9609039,0
+SUSL.US,D,20200224,000000,55.2292,55.2292,54.1914,54.3541,40308.402395368,0
+SUSL.US,D,20200225,000000,54.748,54.748,52.7318,52.7903,110676.52250155,0
+SUSL.US,D,20200226,000000,52.8846,53.5187,52.5115,52.5423,13255.059590046,0
+SUSL.US,D,20200227,000000,51.4846,51.5897,50.398,50.398,682078.23555757,0
+SUSL.US,D,20200228,000000,48.4871,49.8603,48.103,49.8603,234039.68506695,0
+SUSL.US,D,20200302,000000,50.033,51.5699,49.773,51.5699,25150.548362956,0
+SUSL.US,D,20200303,000000,52.0491,52.8191,50.2443,50.6392,171258.55466528,0
+SUSL.US,D,20200304,000000,51.4816,52.703,51.1016,52.6485,6377.5864572544,0
+SUSL.US,D,20200305,000000,51.4717,51.5798,50.5707,50.9399,49039.286004595,0
+SUSL.US,D,20200306,000000,49.5041,50.0855,48.9772,50.0855,71111.903103257,0
+SUSL.US,D,20200309,000000,46.0174,47.728,45.7792,46.2704,50512.742294183,0
+SUSL.US,D,20200310,000000,47.8352,48.3332,46.2406,48.3154,25711.913036896,0
+SUSL.US,D,20200311,000000,47.2001,47.3251,45.564,46.1325,18866.690657364,0
+SUSL.US,D,20200312,000000,42.8592,44.675,41.2359,41.8729,64014.721713879,0
+SUSL.US,D,20200313,000000,44.1471,45.6155,41.9373,45.423,50653.839339697,0
+SUSL.US,D,20200316,000000,41.7251,42.8304,40.7387,41.3539,40047.372861166,0
+SUSL.US,D,20200317,000000,40.8906,42.8304,40.0164,42.1656,31966.543497344,0
+SUSL.US,D,20200318,000000,39.9877,40.8122,38.029,40.0452,62690.425158121,0
+SUSL.US,D,20200319,000000,39.94,41.1109,38.6531,40.7199,27642.926888364,0
+SUSL.US,D,20200320,000000,40.9779,41.0741,38.4229,38.6074,6836.1518551764,0
+SUSL.US,D,20200323,000000,38.6819,38.6819,36.6468,37.4029,42620.378269726,0
+SUSL.US,D,20200324,000000,39.556,41.0266,39.4211,41.0266,80094.745722333,0
+SUSL.US,D,20200325,000000,41.5078,42.9564,41.2478,42.9564,8498.0734841291,0
+SUSL.US,D,20200326,000000,42.1835,44.1153,42.1835,44.1153,15984.279584711,0
+SUSL.US,D,20200327,000000,42.744,43.9546,42.5495,42.7302,7371.312792092,0
+SUSL.US,D,20200330,000000,42.9663,44.3366,42.9644,44.3078,22966.567665599,0
+SUSL.US,D,20200331,000000,44.2781,44.3753,43.4684,43.5269,24486.384412998,0
+SUSL.US,D,20200401,000000,42.1557,42.2311,41.5573,41.5573,10837.260931551,0
+SUSL.US,D,20200402,000000,41.3718,42.6329,41.3718,42.627,26864.877465957,0
+SUSL.US,D,20200403,000000,42.744,42.7639,41.5375,41.992,16069.94564806,0
+SUSL.US,D,20200406,000000,43.9318,45.2256,43.6132,45.1185,19561.089688503,0
+SUSL.US,D,20200407,000000,46.5661,46.5661,44.9945,45.058,18902.972754783,0
+SUSL.US,D,20200408,000000,45.7753,46.5959,45.0232,46.4699,21763.211434568,0
+SUSL.US,D,20200409,000000,47.3202,47.591,46.8092,47.1664,196732.61839688,0
+SUSL.US,D,20200413,000000,47.2348,47.2348,45.8924,46.4828,5072.4387862454,0
+SUSL.US,D,20200414,000000,47.4233,47.9959,47.3788,47.976,33850.189054963,0
+SUSL.US,D,20200415,000000,47.1268,47.1268,46.4877,46.7328,21623.122225094,0
+SUSL.US,D,20200416,000000,47.215,47.215,46.5959,47.1068,5667.062049485,0
+SUSL.US,D,20200417,000000,48.2281,48.4702,47.862,48.3839,66512.139419485,0
+SUSL.US,D,20200420,000000,47.9493,48.2559,47.612,47.6308,9331.5538887039,0
+SUSL.US,D,20200421,000000,46.964,46.964,46.1037,46.1037,3787.4478360243,0
+SUSL.US,D,20200422,000000,46.9541,47.3589,46.7328,47.215,35138.203513302,0
+SUSL.US,D,20200423,000000,47.735,47.8232,47.0801,47.0801,16646.427862591,0
+SUSL.US,D,20200424,000000,46.964,47.6397,46.964,47.611,17605.887772088,0
+SUSL.US,D,20200427,000000,47.9393,48.6249,47.7737,48.5079,28056.139664514,0
+SUSL.US,D,20200428,000000,49.3294,49.3294,48.2202,48.2747,1022950.5564718,0
+SUSL.US,D,20200429,000000,49.7918,49.8801,49.3691,49.638,10420.016811244,0
+SUSL.US,D,20200430,000000,49.2421,49.4346,48.7123,48.9941,10431.103007677,0
+SUSL.US,D,20200501,000000,47.9294,48.0048,47.604,47.726,53380.035826245,0
+SUSL.US,D,20200504,000000,47.225,47.8858,47.225,47.8808,24101.391045951,0
+SUSL.US,D,20200505,000000,48.5179,48.9137,48.4612,48.4612,4292.3736917583,0
+SUSL.US,D,20200506,000000,48.6736,48.6736,48.111,48.111,6098.4158743436,0
+SUSL.US,D,20200507,000000,48.5079,49.0099,48.5079,48.7123,10946.107223805,0
+SUSL.US,D,20200508,000000,49.4058,49.5319,49.2044,49.5319,13999.850423154,0
+SUSL.US,D,20200511,000000,49.2997,49.7521,49.2749,49.6926,914350.17621143,0
+SUSL.US,D,20200512,000000,49.9198,49.9198,48.5456,48.5456,34395.428352272,0
+SUSL.US,D,20200513,000000,48.6339,48.6339,47.2528,47.726,48189.680223391,0
+SUSL.US,D,20200514,000000,47.34,48.2281,46.8092,48.2281,8482.9559435382,0
+SUSL.US,D,20200515,000000,48.0733,48.5962,47.7062,48.5962,33534.736374633,0
+SUSL.US,D,20200518,000000,49.7918,50.1917,49.7918,50.0448,34689.716475774,0
+SUSL.US,D,20200519,000000,49.9397,50.1401,49.5438,49.5438,1097373.2009645,0
+SUSL.US,D,20200520,000000,50.2463,50.3941,50.0905,50.2532,9552.2699813301,0
+SUSL.US,D,20200521,000000,49.9655,50.1103,49.9298,49.9555,7696.8438328147,0
+SUSL.US,D,20200522,000000,50.0131,50.037,49.7323,50.037,2251065.287646,0
+SUSL.US,D,20200526,000000,51.1353,51.1353,50.6184,50.6184,1316839.5769019,0
+SUSL.US,D,20200527,000000,51.0182,51.3089,50.4199,51.3069,14357.632217138,0
+SUSL.US,D,20200528,000000,51.6186,51.8497,51.2007,51.2107,1440589.7485064,0
+SUSL.US,D,20200529,000000,51.2007,51.4597,50.7771,51.4251,12420.571349431,0
+SUSL.US,D,20200601,000000,51.5689,51.7901,51.3179,51.7138,61466.912206303,0
+SUSL.US,D,20200602,000000,51.9559,52.1008,51.6234,52.1008,20569.933563932,0
+SUSL.US,D,20200603,000000,52.4956,52.8062,52.3994,52.6931,20942.832898506,0
+SUSL.US,D,20200604,000000,52.5056,52.7963,52.1583,52.458,225340.04437493,0
+SUSL.US,D,20200605,000000,53.338,54.0504,53.338,53.6834,50253.728432059,0
+SUSL.US,D,20200608,000000,53.983,54.2439,53.6744,54.2439,54983.502964913,0
+SUSL.US,D,20200609,000000,53.721,53.983,53.6883,53.8192,20125.477870561,0
+SUSL.US,D,20200610,000000,54.0693,54.0981,53.5484,53.719,39578.72910285,0
+SUSL.US,D,20200611,000000,52.2545,52.4858,50.5459,50.5558,58622.798903147,0
+SUSL.US,D,20200612,000000,51.9361,51.9361,50.4199,51.2316,18066.46884209,0
+SUSL.US,D,20200615,000000,50.2215,51.8784,49.9585,51.6929,52490.116603465,0
+SUSL.US,D,20200616,000000,52.9432,53.0315,51.9946,52.5561,52126.287793245,0
+SUSL.US,D,20200617,000000,52.8667,52.9233,52.3915,52.5274,33607.30056947,0
+SUSL.US,D,20200618,000000,52.2943,52.5561,52.2119,52.4688,15237.473079524,0
+SUSL.US,D,20200619,000000,53.0999,53.0999,52.0323,52.3041,31915.143859336,0
+SUSL.US,D,20200622,000000,52.2069,52.585,52.0323,52.5571,20257.504391721,0
+SUSL.US,D,20200623,000000,53.1277,53.1376,52.7407,52.7407,20593.113792838,0
+SUSL.US,D,20200624,000000,52.3041,52.3041,51.1611,51.3655,36005.950343216,0
+SUSL.US,D,20200625,000000,51.3069,51.9112,50.9567,51.9112,22098.820835686,0
+SUSL.US,D,20200626,000000,51.5877,51.5877,50.7345,50.783,18326.490540252,0
+SUSL.US,D,20200629,000000,50.9567,51.4796,50.8902,51.4181,42338.184178697,0
+SUSL.US,D,20200630,000000,51.5292,52.4698,51.5292,52.4163,28909.776789877,0
+SUSL.US,D,20200701,000000,52.5561,52.7605,52.3915,52.5661,37592.284269214,0
+SUSL.US,D,20200702,000000,53.333,53.4372,52.8618,52.9065,19480.462805352,0
+SUSL.US,D,20200706,000000,53.8362,53.8362,53.476,53.6506,251018.69882253,0
+SUSL.US,D,20200707,000000,53.5642,53.8162,53.081,53.1197,13071.633430877,0
+SUSL.US,D,20200708,000000,53.2934,53.5246,53.09,53.4492,4637.0536172293,0
+SUSL.US,D,20200709,000000,53.3907,53.4562,52.576,53.1267,24734.312078688,0
+SUSL.US,D,20200710,000000,53.2537,53.6952,52.9133,53.6952,12307.69371302,0
+SUSL.US,D,20200713,000000,54.106,54.4652,53.0612,53.1267,40565.400585412,0
+SUSL.US,D,20200714,000000,52.9332,53.8837,52.8707,53.8749,15381.593633157,0
+SUSL.US,D,20200715,000000,54.5912,54.5912,53.9711,54.3591,8098.970412531,0
+SUSL.US,D,20200716,000000,54.1546,54.2519,53.9622,54.1744,7328.9836784377,0
+SUSL.US,D,20200717,000000,54.5624,54.5724,54.0872,54.4354,16864.120447098,0
+SUSL.US,D,20200720,000000,54.6001,55.0179,54.2618,54.9524,12046.664178818,0
+SUSL.US,D,20200721,000000,55.4148,55.4148,54.8155,54.9881,27694.326526373,0
+SUSL.US,D,20200722,000000,55.0278,55.4148,54.9881,55.397,24261.636976214,0
+SUSL.US,D,20200723,000000,55.2491,55.4623,54.5813,54.7231,9479.7057864941,0
+SUSL.US,D,20200724,000000,54.2429,54.5049,54.0484,54.2816,24952.004663195,0
+SUSL.US,D,20200727,000000,54.3194,54.7073,54.2132,54.7073,20974.075815727,0
+SUSL.US,D,20200728,000000,54.5346,54.6756,54.2717,54.2717,8751.0403300157,0
+SUSL.US,D,20200729,000000,54.5049,54.9881,54.5049,54.8453,6171.987905219,0
+SUSL.US,D,20200730,000000,54.2816,54.7371,54.0197,54.6726,10412.961958969,0
+SUSL.US,D,20200731,000000,54.7371,54.7371,53.7766,54.4949,6300.9909182608,0
+SUSL.US,D,20200803,000000,54.8899,55.1628,54.8631,55.1628,5473.5575299223,0
+SUSL.US,D,20200804,000000,55.0179,55.1429,54.8899,55.1429,8612.9667926194,0
+SUSL.US,D,20200805,000000,55.4623,55.6083,55.4623,55.5695,13925.27055624,0
+SUSL.US,D,20200806,000000,55.4247,55.768,55.3572,55.7452,36663.059440897,0
+SUSL.US,D,20200807,000000,55.6182,55.8285,55.522,55.8285,4794.2760393741,0
+SUSL.US,D,20200810,000000,55.8315,55.888,55.8315,55.8772,5002.8980995276,0
+SUSL.US,D,20200811,000000,56.1609,56.1748,55.515,55.515,73900.585424247,0
+SUSL.US,D,20200812,000000,56.3683,56.5201,56.3207,56.3951,2507.4960660001,0
+SUSL.US,D,20200813,000000,56.3732,56.4437,56.1797,56.2492,2420.8221666127,0
+SUSL.US,D,20200814,000000,56.1797,56.3931,56.1034,56.2304,4909.1693478644,0
+SUSL.US,D,20200817,000000,56.4527,56.6977,56.4527,56.6977,2472.2218046215,0
+SUSL.US,D,20200818,000000,56.9061,56.9061,56.5002,56.7632,12931.544221402,0
+SUSL.US,D,20200819,000000,56.8773,56.8872,56.6074,56.6074,5034.1410167487,0
+SUSL.US,D,20200820,000000,56.4527,56.8535,56.4527,56.788,15402.758189984,0
+SUSL.US,D,20200821,000000,56.7136,56.916,56.7037,56.8584,5529.9963481281,0
+SUSL.US,D,20200824,000000,57.3039,57.3039,57.0728,57.2464,65025.581261386,0
+SUSL.US,D,20200825,000000,57.3823,57.5858,57.3526,57.5858,16325.936002064,0
+SUSL.US,D,20200826,000000,57.7108,58.2635,57.7108,58.2248,5633.8034601852,0
+SUSL.US,D,20200827,000000,58.2059,58.699,58.1771,58.6792,12853.940846369,0
+SUSL.US,D,20200828,000000,58.7179,58.8449,58.5452,58.8449,9743.758828814,0
+SUSL.US,D,20200831,000000,58.7874,58.8737,58.5254,58.6305,18036.233760908,0
+SUSL.US,D,20200901,000000,58.827,58.827,58.574,58.7675,25254.355475012,0
+SUSL.US,D,20200902,000000,59.1167,60.0743,59.1069,60.0743,10547.004152207,0
+SUSL.US,D,20200903,000000,59.6596,59.6596,57.6106,57.6344,16006.451977578,0
+SUSL.US,D,20200904,000000,57.9648,58.0105,56.2959,57.3079,10427.07166352,0
+SUSL.US,D,20200908,000000,56.5201,56.5201,55.5983,55.8117,29373.381367996,0
+SUSL.US,D,20200909,000000,56.4626,57.1581,56.2145,56.8287,13121.017396807,0
+SUSL.US,D,20200910,000000,57.1581,57.2464,55.8215,55.9863,12382.273579935,0
+SUSL.US,D,20200911,000000,56.277,56.5002,55.637,56.1024,34824.766505051,0
+SUSL.US,D,20200914,000000,56.6342,57.1482,56.2959,56.9369,11309.936034025,0
+SUSL.US,D,20200915,000000,57.3238,57.5361,57.2256,57.3129,10742.524343848,0
+SUSL.US,D,20200916,000000,57.4498,57.7763,57.1571,57.1571,12957.747958426,0
+SUSL.US,D,20200917,000000,56.1997,56.8793,56.1997,56.6937,6335.2573436,0
+SUSL.US,D,20200918,000000,56.9746,56.9746,55.9277,56.2582,22510.017939756,0
+SUSL.US,D,20200921,000000,55.5785,55.5785,54.7173,55.4425,11684.851040677,0
+SUSL.US,D,20200922,000000,55.4148,55.9475,55.4018,55.9129,4889.0126270766,0
+SUSL.US,D,20200923,000000,55.9863,55.9962,54.5873,54.5873,25025.576694071,0
+SUSL.US,D,20200924,000000,54.4493,55.266,54.3819,54.7559,36016.02870361,0
+SUSL.US,D,20200925,000000,54.6428,55.6073,54.6051,55.4902,55033.894766883,0
+SUSL.US,D,20200928,000000,56.3177,56.528,56.3177,56.3355,8474.8932552231,0
+SUSL.US,D,20200929,000000,56.3564,56.4824,56.1322,56.1709,10851.370636103,0
+SUSL.US,D,20200930,000000,56.4149,57.0777,56.4149,56.5906,3417.5720095685,0
+SUSL.US,D,20201001,000000,57.0381,57.0381,56.8138,56.8138,8534.3555815471,0
+SUSL.US,D,20201002,000000,56.3752,56.6372,56.2592,56.5707,36402.029906695,0
+SUSL.US,D,20201005,000000,56.7464,57.2683,56.7464,57.2683,4493.9408996361,0
+SUSL.US,D,20201006,000000,57.3496,57.5966,56.5707,56.6312,8268.2868671484,0
+SUSL.US,D,20201007,000000,57.1343,57.6403,57.1343,57.551,10298.068650478,0
+SUSL.US,D,20201008,000000,57.8209,57.9906,57.806,57.943,23291.090870283,0
+SUSL.US,D,20201009,000000,58.3785,58.5552,58.2833,58.4282,7008.4918179119,0
+SUSL.US,D,20201012,000000,58.8955,59.3916,58.837,59.2359,19102.524290581,0
+SUSL.US,D,20201013,000000,59.1942,59.2359,58.8657,59.08,9160.2217620077,0
+SUSL.US,D,20201014,000000,59.1386,59.2646,58.6405,58.8469,9611.7323076541,0
+SUSL.US,D,20201015,000000,58.1265,58.6087,58.0105,58.6087,18881.808197955,0
+SUSL.US,D,20201016,000000,58.8191,59.1277,58.6712,58.6712,10835.245259473,0
+SUSL.US,D,20201019,000000,58.9054,58.9054,57.6969,57.6969,5210.5123236418,0
+SUSL.US,D,20201020,000000,57.9628,58.3686,57.9132,57.9132,4888.0047910372,0
+SUSL.US,D,20201021,000000,57.9033,58.1275,57.9033,58.0144,3155.5346393273,0
+SUSL.US,D,20201022,000000,57.933,58.1563,57.8438,58.1345,5160.1205216723,0
+SUSL.US,D,20201023,000000,58.185,58.2545,57.9618,58.2545,3156.5424753667,0
+SUSL.US,D,20201026,000000,57.7475,57.7475,56.6531,57.0004,11989.217524573,0
+SUSL.US,D,20201027,000000,56.9984,57.1244,56.8813,56.9587,4136.159105653,0
+SUSL.US,D,20201028,000000,55.763,55.773,54.7519,54.8026,12444.759414376,0
+SUSL.US,D,20201029,000000,54.8492,55.7343,54.5763,55.4247,6783.7443811282,0
+SUSL.US,D,20201030,000000,55.2758,55.4605,54.4791,54.9961,12563.684067025,0
+SUSL.US,D,20201102,000000,55.763,56.0657,55.4227,55.6847,79365.072429814,0
+SUSL.US,D,20201103,000000,56.4149,57.2911,56.4149,56.9786,37075.264381008,0
+SUSL.US,D,20201104,000000,57.6215,58.8469,57.6215,58.1662,7415.6575778252,0
+SUSL.US,D,20201105,000000,58.9342,59.3916,58.9342,59.1465,14426.165067816,0
+SUSL.US,D,20201106,000000,58.953,59.2944,58.6653,59.0701,33801.812925072,0
+SUSL.US,D,20201109,000000,61.5705,61.5705,59.9751,60.0148,10777.798605227,0
+SUSL.US,D,20201110,000000,59.8103,59.8103,59.4799,59.6347,9047.3441255961,0
+SUSL.US,D,20201111,000000,60.0346,60.1506,59.8579,60.0256,10816.096374724,0
+SUSL.US,D,20201112,000000,60.0713,60.0713,59.1584,59.4104,24239.464583348,0
+SUSL.US,D,20201113,000000,59.9066,60.3938,59.6913,60.2906,17233.996273554,0
+SUSL.US,D,20201116,000000,60.9673,60.9673,60.5108,60.8055,20380.460388527,0
+SUSL.US,D,20201117,000000,60.8214,60.88,60.4225,60.7152,17556.503806158,0
+SUSL.US,D,20201118,000000,60.9871,60.9871,60.1408,60.2439,54794.029789507,0
+SUSL.US,D,20201119,000000,60.1695,60.4423,59.8778,60.4225,41757.670620009,0
+SUSL.US,D,20201120,000000,60.5009,60.5009,59.9849,59.9849,12037.593654463,0
+SUSL.US,D,20201123,000000,60.2766,60.5962,60.0763,60.4423,21012.373585224,0
+SUSL.US,D,20201124,000000,60.8998,61.4336,60.8998,61.3959,10276.904093651,0
+SUSL.US,D,20201125,000000,61.255,61.3265,61.0754,61.2977,17092.899228039,0
+SUSL.US,D,20201127,000000,61.6003,61.6102,61.3572,61.4435,270811.59080009,0
+SUSL.US,D,20201130,000000,61.512,61.512,60.7252,61.0496,22843.611668794,0
+SUSL.US,D,20201201,000000,61.6529,61.892,61.6192,61.6687,13427.399552781,0
+SUSL.US,D,20201202,000000,61.5219,61.5894,61.377,61.5606,10706.24224643,0
+SUSL.US,D,20201203,000000,61.6787,61.8424,61.5219,61.5219,12333.897450044,0
+SUSL.US,D,20201204,000000,61.9704,62.2026,61.892,62.2026,266720.78431621,0
+SUSL.US,D,20201207,000000,62.3772,62.3772,61.9416,62.0855,14411.047527225,0
+SUSL.US,D,20201208,000000,61.9019,62.3772,61.8553,62.3584,23029.053500041,0
+SUSL.US,D,20201209,000000,62.5251,62.5251,61.6975,61.8424,7033.6877188967,0
+SUSL.US,D,20201210,000000,61.5606,61.766,61.4782,61.6975,121991.49771578,0
+SUSL.US,D,20201211,000000,61.5804,61.7362,61.2887,61.6657,10727.406803258,0
+SUSL.US,D,20201214,000000,62.1857,62.2839,61.4723,61.5765,24059.061932298,0
+SUSL.US,D,20201215,000000,61.9227,62.0954,61.6707,62.0637,5436.2675964649,0
+SUSL.US,D,20201216,000000,61.9327,62.2939,61.9327,62.1262,49926.181719258,0
+SUSL.US,D,20201217,000000,62.4883,62.6729,62.4586,62.6649,10493.58884212,0
+SUSL.US,D,20201218,000000,62.7523,62.7939,62.1162,62.6243,10555.066840522,0
+SUSL.US,D,20201221,000000,62.2452,62.5181,61.5209,62.2641,31161.282501872,0
+SUSL.US,D,20201222,000000,62.2452,62.2939,62.0587,62.1559,122683.88107483,0
+SUSL.US,D,20201223,000000,62.2353,62.5082,62.2353,62.2741,24628.489294552,0
+SUSL.US,D,20201224,000000,62.2452,62.3713,62.2254,62.2254,7600.0915730334,0
+SUSL.US,D,20201228,000000,62.8594,62.919,62.7821,62.8406,16841.948054232,0
+SUSL.US,D,20201229,000000,63.1819,63.1819,62.5965,62.7523,24415.835890241,0
+SUSL.US,D,20201230,000000,62.9765,62.9953,62.8783,62.9904,11531.659962691,0
+SUSL.US,D,20201231,000000,62.8693,63.4756,62.8693,63.436,241752.65427638,0
+SUSL.US,D,20210104,000000,63.6512,63.6512,62.0389,62.5816,15916.754570072,0
+SUSL.US,D,20210105,000000,62.5479,63.0251,62.4695,62.8901,1864465.4299526,0
+SUSL.US,D,20210106,000000,62.6163,63.8348,62.6163,63.436,8536.3712536259,0
+SUSL.US,D,20210107,000000,64.0124,64.4619,63.8705,64.4619,11393.586425294,0
+SUSL.US,D,20210108,000000,64.7933,64.8429,64.1592,64.8329,7490.2374447399,0
+SUSL.US,D,20210111,000000,64.4807,64.7248,64.3587,64.3944,8372.0939792054,0
+SUSL.US,D,20210112,000000,64.5779,64.5978,64.1344,64.5294,44146.242033361,0
+SUSL.US,D,20210113,000000,64.6077,64.6375,64.3359,64.5006,10134.799212097,0
+SUSL.US,D,20210114,000000,64.6375,64.6375,64.1087,64.1245,76308.305722347,0
+SUSL.US,D,20210115,000000,63.8457,64.0213,63.5143,63.8795,11062.008368335,0
+SUSL.US,D,20210119,000000,64.2664,64.3924,64.0213,64.3537,12320.795581532,0
+SUSL.US,D,20210120,000000,64.6861,65.2914,64.6861,65.2706,15277.786521099,0
+SUSL.US,D,20210121,000000,65.4373,65.4471,64.9986,65.1158,115542.35489973,0
+SUSL.US,D,20210122,000000,64.9401,64.9689,64.7546,64.7546,13056.515890286,0
+SUSL.US,D,20210125,000000,64.9788,65.0086,64.2664,65.0086,13515.081288208,0
+SUSL.US,D,20210126,000000,65.3013,65.3013,64.8697,64.8697,19141.829896117,0
+SUSL.US,D,20210127,000000,64.3547,64.3547,63.0846,63.173,145366.23897733,0
+SUSL.US,D,20210128,000000,63.6215,64.7248,63.6215,64.1097,114284.57552257,0
+SUSL.US,D,20210129,000000,63.7584,63.8645,62.5479,63.0033,25651.442874532,0
+SUSL.US,D,20210201,000000,63.5332,64.1097,63.1928,63.934,18253.926345416,0
+SUSL.US,D,20210202,000000,64.6722,65.1256,64.6672,64.9788,16141.502006856,0
+SUSL.US,D,20210203,000000,65.1644,65.3896,64.9501,65.1446,137784.28845301,0
+SUSL.US,D,20210204,000000,65.3806,65.7895,65.2229,65.7895,88043.548564994,0
+SUSL.US,D,20210205,000000,66.2003,66.2003,65.9056,66.112,40659.129337075,0
+SUSL.US,D,20210208,000000,66.5902,66.5902,66.2578,66.5227,26290.410923505,0
+SUSL.US,D,20210209,000000,66.5624,66.5624,66.3759,66.4145,15123.587607073,0
+SUSL.US,D,20210210,000000,66.8154,66.8154,65.986,66.2875,18129.962512571,0
+SUSL.US,D,20210211,000000,66.6002,66.7172,66.3223,66.5862,23770.820825032,0
+SUSL.US,D,20210212,000000,66.5128,66.7073,66.4235,66.7073,9736.7039765383,0
+SUSL.US,D,20210216,000000,67.1082,67.1082,66.7073,66.747,843855.06876428,0
+SUSL.US,D,20210217,000000,66.4533,66.874,66.2568,66.8055,83343.001277283,0
+SUSL.US,D,20210218,000000,66.4057,66.7708,66.3025,66.6884,8313.6394889209,0
+SUSL.US,D,20210219,000000,66.7956,66.9236,66.5664,66.5753,11504.448389627,0
+SUSL.US,D,20210222,000000,66.0236,66.2687,65.9463,65.9463,20893.448932576,0
+SUSL.US,D,20210223,000000,65.4084,66.2003,64.5978,66.0048,635230.99293864,0
+SUSL.US,D,20210224,000000,65.8381,66.864,65.7696,66.864,9710.5002395142,0
+SUSL.US,D,20210225,000000,66.6884,66.6884,64.9203,65.213,15576.105988759,0
+SUSL.US,D,20210226,000000,65.3708,65.5066,64.442,64.8231,36671.122129213,0
+SUSL.US,D,20210301,000000,65.8381,66.3759,65.7111,66.2102,20292.7786531,0
+SUSL.US,D,20210302,000000,66.2975,66.2975,65.6833,65.7895,30840.790641347,0
+SUSL.US,D,20210303,000000,65.6933,65.6933,64.6375,64.6375,37151.859920001,0
+SUSL.US,D,20210304,000000,64.6861,64.8954,63.0251,63.67,56852.03098194,0
+SUSL.US,D,20210305,000000,64.4122,65.2804,63.2493,65.1256,52260.329986483,0
+SUSL.US,D,20210308,000000,65.2526,65.8778,64.9104,64.9104,21469.931147106,0
+SUSL.US,D,20210309,000000,65.721,66.2687,65.6635,65.7994,29288.723140687,0
+SUSL.US,D,20210310,000000,66.2777,66.4632,66.2102,66.2201,46417.904466145,0
+SUSL.US,D,20210311,000000,66.6884,67.2927,66.6785,66.9812,25156.595379192,0
+SUSL.US,D,20210312,000000,66.6587,66.9236,66.5713,66.9236,12266.372435405,0
+SUSL.US,D,20210315,000000,67.0992,67.4306,66.7569,67.4117,11271.638264528,0
+SUSL.US,D,20210316,000000,67.5189,67.6846,67.2927,67.3404,10577.239233389,0
+SUSL.US,D,20210317,000000,67.0992,67.4792,66.9037,67.4435,13607.802203832,0
+SUSL.US,D,20210318,000000,66.9901,67.2927,66.5227,66.5565,520773.06961731,0
+SUSL.US,D,20210319,000000,66.1507,66.6249,66.0633,66.351,7777.4707159658,0
+SUSL.US,D,20210322,000000,66.5525,67.0784,66.5525,66.863,4185.543071583,0
+SUSL.US,D,20210323,000000,66.7172,67.0595,66.3362,66.4215,70345.947713321,0
+SUSL.US,D,20210324,000000,66.7956,66.9662,66.2588,66.2647,39567.642906417,0
+SUSL.US,D,20210325,000000,65.9552,66.6695,65.8123,66.5852,23915.949214704,0
+SUSL.US,D,20210326,000000,66.7877,67.6896,66.7589,67.6896,8629.0921692497,0
+SUSL.US,D,20210329,000000,67.5129,67.8216,67.2867,67.6399,289534.16090382,0
+SUSL.US,D,20210330,000000,67.4931,67.6399,67.3364,67.5716,11312.959542143,0
+SUSL.US,D,20210331,000000,67.7779,68.1212,67.7283,67.9049,10467.385105096,0
+SUSL.US,D,20210401,000000,68.1212,68.65,68.1212,68.65,59994.463752755,0
+SUSL.US,D,20210405,000000,69.2177,69.8536,69.2177,69.7464,76678.181548804,0
+SUSL.US,D,20210406,000000,69.6502,69.8259,69.5113,69.6304,86631.57027381,0
+SUSL.US,D,20210407,000000,69.6304,69.7167,69.4527,69.6006,62866.796465014,0
+SUSL.US,D,20210408,000000,69.8943,69.8943,69.7167,69.8546,88710.73602307,0
+SUSL.US,D,20210409,000000,69.8844,70.3448,69.8546,70.316,37560.033515953,0
+SUSL.US,D,20210412,000000,70.3448,70.4827,70.2476,70.4529,84636.054915819,0
+SUSL.US,D,20210413,000000,70.5224,70.7416,70.3646,70.7168,1156766.9944378,0
+SUSL.US,D,20210414,000000,70.698,70.8558,70.4331,70.4529,14425.157231776,0
+SUSL.US,D,20210415,000000,70.8161,71.2705,70.8161,71.2705,12018.444769715,0
+SUSL.US,D,20210416,000000,71.4233,71.6535,71.3648,71.5791,9404.1180835399,0
+SUSL.US,D,20210419,000000,71.4233,71.4233,70.9718,71.0701,12497.166888425,0
+SUSL.US,D,20210420,000000,70.8647,71.1584,70.6146,70.8746,10650.811264264,0
+SUSL.US,D,20210421,000000,70.7863,71.5414,70.7863,71.5116,78248.390098171,0
+SUSL.US,D,20210422,000000,71.3846,71.5791,70.6781,70.9233,19620.552014827,0
+SUSL.US,D,20210423,000000,70.9818,71.716,70.952,71.6387,7246.3411232078,0
+SUSL.US,D,20210426,000000,71.717,71.7805,71.5692,71.6287,13519.112632365,0
+SUSL.US,D,20210427,000000,71.6387,71.6387,71.3648,71.599,15763.563492085,0
+SUSL.US,D,20210428,000000,71.5215,71.6485,71.335,71.335,31757.921437191,0
+SUSL.US,D,20210429,000000,71.6684,71.717,71.1783,71.6585,16307.794953356,0
+SUSL.US,D,20210430,000000,71.2368,71.3846,71.1485,71.2855,13902.090327333,0
+SUSL.US,D,20210503,000000,71.6079,71.7369,71.462,71.4918,19479.454969313,0
+SUSL.US,D,20210504,000000,71.1981,71.1981,70.5413,71.1246,16222.128890007,0
+SUSL.US,D,20210505,000000,71.3251,71.462,71.0513,71.1981,29944.82440233,0
+SUSL.US,D,20210506,000000,71.1098,71.6635,70.9917,71.6039,7941.7479903863,0
+SUSL.US,D,20210507,000000,71.727,72.3937,71.727,72.3639,57134.225072969,0
+SUSL.US,D,20210510,000000,72.4235,72.4622,71.7855,71.7855,12552.597870592,0
+SUSL.US,D,20210511,000000,70.8746,71.0016,70.698,70.9917,9359.7732978068,0
+SUSL.US,D,20210512,000000,70.5026,70.5413,69.3168,69.3168,38513.446409216,0
+SUSL.US,D,20210513,000000,69.8744,70.5224,69.8497,70.5224,13161.330838382,0
+SUSL.US,D,20210514,000000,70.7586,71.3945,70.6484,71.1882,46213.313750149,0
+SUSL.US,D,20210517,000000,70.9818,70.9818,70.6097,70.9233,12625.162065428,0
+SUSL.US,D,20210518,000000,70.952,70.952,70.4629,70.4728,4191.5900878194,0
+SUSL.US,D,20210519,000000,69.6105,70.06,69.3168,70.06,12507.245248819,0
+SUSL.US,D,20210520,000000,70.4381,71.1098,70.4381,71.0413,15093.352525892,0
+SUSL.US,D,20210521,000000,71.2953,71.4818,70.8836,70.8836,18236.793132746,0
+SUSL.US,D,20210524,000000,71.3648,71.9125,71.3648,71.6783,5612.638903358,0
+SUSL.US,D,20210525,000000,71.6982,71.7657,71.472,71.5603,19164.002288984,0
+SUSL.US,D,20210526,000000,71.7755,71.7954,71.599,71.7468,17743.961309485,0
+SUSL.US,D,20210527,000000,71.8817,71.972,71.7339,71.7954,16064.906467863,0
+SUSL.US,D,20210528,000000,72.0504,72.1189,71.9035,71.9035,9667.1632898205,0
+SUSL.US,D,20210601,000000,72.227,72.227,71.6684,71.7369,20458.06376356,0
+SUSL.US,D,20210602,000000,71.9224,71.982,71.6932,71.8252,36063.396997461,0
+SUSL.US,D,20210603,000000,71.3747,71.7755,71.2556,71.6188,28153.899760335,0
+SUSL.US,D,20210604,000000,72.1487,72.3837,72.1189,72.3739,11342.186787285,0
+SUSL.US,D,20210607,000000,72.3342,72.3937,72.2082,72.3937,13253.043917967,0
+SUSL.US,D,20210608,000000,72.5009,72.5009,72.0305,72.3144,421990.02021658,0
+SUSL.US,D,20210609,000000,72.481,72.5406,72.2657,72.2657,23142.938972492,0
+SUSL.US,D,20210610,000000,72.4731,72.8164,72.3837,72.7231,23111.696055272,0
+SUSL.US,D,20210611,000000,72.7182,72.8561,72.5991,72.8561,9166.2687782441,0
+SUSL.US,D,20210614,000000,72.8749,72.9434,72.5902,72.9364,171460.12187316,0
+SUSL.US,D,20210615,000000,73.0913,73.0913,72.6984,72.7082,10852.378472142,0
+SUSL.US,D,20210616,000000,72.8064,72.8064,72.109,72.3144,14134.900452432,0
+SUSL.US,D,20210617,000000,72.227,72.482,71.9314,72.3044,11230.316986913,0
+SUSL.US,D,20210618,000000,71.7448,71.8242,71.4015,71.4015,9803.221155138,0
+SUSL.US,D,20210621,000000,71.8043,72.4532,71.6674,72.4532,3755.1970827639,0
+SUSL.US,D,20210622,000000,72.4136,72.8849,72.4136,72.7678,16250.34829911,0
+SUSL.US,D,20210623,000000,72.8561,72.8948,72.6884,72.6984,79540.435900669,0
+SUSL.US,D,20210624,000000,73.1498,73.2689,73.1498,73.2291,54743.637987538,0
+SUSL.US,D,20210625,000000,73.4058,73.5735,73.4058,73.5238,6651.7178599682,0
+SUSL.US,D,20210628,000000,73.7104,73.7104,73.504,73.6518,2607.2718338997,0
+SUSL.US,D,20210629,000000,73.769,73.8583,73.7015,73.7987,87582.967494994,0
+SUSL.US,D,20210630,000000,73.769,73.8583,73.6816,73.8027,97897.161522102,0
+SUSL.US,D,20210701,000000,73.898,74.143,73.898,74.1232,30578.753271106,0
+SUSL.US,D,20210702,000000,74.4377,74.8117,74.4278,74.8117,81114.675794194,0
+SUSL.US,D,20210706,000000,74.8217,74.8217,74.0636,74.517,63670.041788408,0
+SUSL.US,D,20210707,000000,74.6252,74.8415,74.3682,74.8019,34892.291519691,0
+SUSL.US,D,20210708,000000,73.8285,74.2323,73.6816,74.0537,29472.149299856,0
+SUSL.US,D,20210709,000000,74.398,74.7919,74.398,74.7919,9028.1952408478,0
+SUSL.US,D,20210712,000000,74.8614,75.1164,74.8614,75.1064,7192.9258131202,0
+SUSL.US,D,20210713,000000,75.0866,75.3029,74.9586,74.9586,11319.006558379,0
+SUSL.US,D,20210714,000000,75.2444,75.2533,75.0172,75.037,23027.037827962,0
+SUSL.US,D,20210715,000000,74.8614,74.9387,74.7304,74.8316,9319.4598562312,0
+SUSL.US,D,20210716,000000,75.1749,75.1749,74.4327,74.4477,5759.7829651088,0
+SUSL.US,D,20210719,000000,73.642,73.642,73.0526,73.4058,18484.720798436,0
+SUSL.US,D,20210720,000000,73.642,74.654,73.642,74.4377,14035.124684533,0
+SUSL.US,D,20210721,000000,74.6828,75.0271,74.6828,75.0271,4290.3580196795,0
+SUSL.US,D,20210722,000000,75.0965,75.2533,74.9437,75.2444,7437.8299706917,0
+SUSL.US,D,20210723,000000,75.5391,76.059,75.5391,76.059,6480.3857332721,0
+SUSL.US,D,20210726,000000,75.9618,76.1433,75.8486,76.1433,9042.3049453992,0
+SUSL.US,D,20210727,000000,75.7841,75.7841,75.3139,75.6869,8574.6690231226,0
+SUSL.US,D,20210728,000000,75.7474,75.9072,75.7474,75.8655,57255.165397696,0
+SUSL.US,D,20210729,000000,75.9816,76.2753,75.9816,76.1483,771886.50502753,0
+SUSL.US,D,20210730,000000,76.0491,76.1969,75.8943,75.9816,9063.4695022264,0
+SUSL.US,D,20210802,000000,76.2833,76.3348,75.8526,75.8724,13506.010763854,0
+SUSL.US,D,20210803,000000,76.0689,76.3835,75.677,76.3835,11629.420058511,0
+SUSL.US,D,20210804,000000,76.2465,76.2763,76.0491,76.0491,737177.63966702,0
+SUSL.US,D,20210805,000000,76.2763,76.6196,76.2763,76.5998,16277.559872174,0
+SUSL.US,D,20210806,000000,76.6593,76.6692,76.5313,76.5998,18928.168655767,0
+SUSL.US,D,20210809,000000,76.571,76.6395,76.4995,76.571,166702.12793119,0
+SUSL.US,D,20210810,000000,76.6692,76.6782,76.5313,76.5313,8803.447804064,0
+SUSL.US,D,20210811,000000,76.8458,76.8458,76.6146,76.7863,27584.47239808,0
+SUSL.US,D,20210812,000000,76.8062,76.9728,76.7128,76.9322,3418.5798456079,0
+SUSL.US,D,20210813,000000,77.0909,77.209,77.085,77.209,11789.665988774,0
+SUSL.US,D,20210816,000000,77.072,77.3677,76.826,77.3677,419106.60130789,0
+SUSL.US,D,20210817,000000,76.944,76.944,76.3547,76.7675,9278.1385786163,0
+SUSL.US,D,20210818,000000,76.6593,76.9639,76.2713,76.2713,214904.9100231,0
+SUSL.US,D,20210819,000000,75.6959,76.6196,75.6789,76.4976,11923.708182013,0
+SUSL.US,D,20210820,000000,76.6692,77.2487,76.6493,77.1792,619766.75675026,0
+SUSL.US,D,20210823,000000,77.4937,77.9968,77.4937,77.8182,11559.879371793,0
+SUSL.US,D,20210824,000000,77.9075,77.9571,77.7984,77.8182,184356.39183317,0
+SUSL.US,D,20210825,000000,77.9075,78.1129,77.9075,78.0841,153875.39865789,0
+SUSL.US,D,20210826,000000,77.9671,77.9671,77.5384,77.5632,22075.640606779,0
+SUSL.US,D,20210827,000000,77.6822,78.2667,77.6822,78.2121,6354.4062283484,0
+SUSL.US,D,20210830,000000,78.3986,78.6051,78.3491,78.3986,10433.118679757,0
+SUSL.US,D,20210831,000000,78.5068,78.5068,78.2221,78.2915,568340.91500439,0
+SUSL.US,D,20210901,000000,78.4086,78.4969,78.3104,78.3104,16062.890795783,0
+SUSL.US,D,20210902,000000,78.5068,78.615,78.2974,78.4185,11959.990279431,0
+SUSL.US,D,20210903,000000,78.3689,78.5763,78.2319,78.4671,13714.632824007,0
+SUSL.US,D,20210907,000000,78.4572,78.4572,77.8976,78.0067,768350.00836532,0
+SUSL.US,D,20210908,000000,77.8777,78.0346,77.6327,78.0346,852892.33452947,0
+SUSL.US,D,20210909,000000,77.9769,78.2518,77.6129,77.7021,18798.157806686,0
+SUSL.US,D,20210910,000000,78.0544,78.0544,77.1792,77.1792,19668.928144718,0
+SUSL.US,D,20210913,000000,77.7587,77.7884,76.954,77.3479,46607.37764155,0
+SUSL.US,D,20210914,000000,77.6327,77.6327,76.957,77.082,26932.402480595,0
+SUSL.US,D,20210915,000000,77.2387,77.8381,77.072,77.7399,156468.56078724,0
+SUSL.US,D,20210916,000000,77.6922,77.7716,77.1405,77.593,12611.052360876,0
+SUSL.US,D,20210917,000000,77.4154,77.4204,76.9242,76.9242,5854.5195528114,0
+SUSL.US,D,20210920,000000,75.8139,75.9518,74.908,75.7346,183184.27851937,0
+SUSL.US,D,20210921,000000,76.1681,76.2228,75.6571,75.7742,694809.22040714,0
+SUSL.US,D,20210922,000000,75.8724,76.6395,75.8626,76.3735,23872.612265011,0
+SUSL.US,D,20210923,000000,77.0135,77.4739,77.0135,77.2983,7446.9004950462,0
+SUSL.US,D,20210924,000000,77.0026,77.3975,76.943,77.3578,9487.7684748092,0
+SUSL.US,D,20210927,000000,77.1693,77.3182,76.948,76.9828,12646.326622254,0
+SUSL.US,D,20210928,000000,76.45,76.45,75.2077,75.3159,386824.60513022,0
+SUSL.US,D,20210929,000000,75.5133,75.8189,75.3446,75.3545,144174.97677877,0
+SUSL.US,D,20210930,000000,75.6413,75.7991,74.4575,74.4575,31695.435602748,0
+SUSL.US,D,20211001,000000,74.5777,75.6611,74.271,75.3545,154691.7458498,0
+SUSL.US,D,20211004,000000,75.4239,75.4239,74.0527,74.4774,34621.183625095,0
+SUSL.US,D,20211005,000000,74.7433,75.6711,74.7433,75.2662,81615.570305771,0
+SUSL.US,D,20211006,000000,74.6352,75.6611,74.4477,75.6611,34596.995560149,0
+SUSL.US,D,20211007,000000,76.2426,76.834,76.2426,76.3805,47741.193185863,0
+SUSL.US,D,20211008,000000,76.3517,76.441,76.1344,76.2326,8349.9215863389,0
+SUSL.US,D,20211011,000000,76.568,76.707,75.8486,75.8486,19485.501985549,0
+SUSL.US,D,20211012,000000,76.0948,76.1046,75.5619,75.6809,45836.383071417,0
+SUSL.US,D,20211013,000000,76.0064,76.1641,75.5262,76.0749,24071.15596477,0
+SUSL.US,D,20211014,000000,76.7456,77.4452,76.7456,77.4452,14978.459217402,0
+SUSL.US,D,20211015,000000,77.8797,78.0067,77.6634,77.9591,18350.678605197,0
+SUSL.US,D,20211018,000000,77.6634,78.2349,77.6634,78.2052,21658.396486472,0
+SUSL.US,D,20211019,000000,78.5009,78.7281,78.4314,78.7281,11020.68709072,0
+SUSL.US,D,20211020,000000,78.7768,78.9741,78.7768,78.8958,19361.538152705,0
+SUSL.US,D,20211021,000000,78.8461,79.2996,78.7638,79.2996,51300.870076985,0
+SUSL.US,D,20211022,000000,79.2113,79.4583,78.9543,79.3095,15760.539983967,0
+SUSL.US,D,20211025,000000,79.5467,79.9654,79.2013,79.8125,17125.1499813,0
+SUSL.US,D,20211026,000000,80.3355,80.5319,80.1519,80.1579,15941.950471057,0
+SUSL.US,D,20211027,000000,80.3554,80.7304,80.1966,80.2065,16275.544200095,0
+SUSL.US,D,20211028,000000,80.4645,80.8772,80.4645,80.8574,35096.882235687,0
+SUSL.US,D,20211029,000000,80.6808,81.4596,80.6808,81.3813,30216.940132965,0
+SUSL.US,D,20211101,000000,81.677,81.6968,81.1928,81.5778,70694.65898295,0
+SUSL.US,D,20211102,000000,81.5381,81.9428,81.5093,81.9428,41608.51088618,0
+SUSL.US,D,20211103,000000,81.8933,82.3467,81.6273,82.318,159237.08638744,0
+SUSL.US,D,20211104,000000,82.5541,82.9292,82.5541,82.9292,29257.480223466,0
+SUSL.US,D,20211105,000000,83.3429,83.5216,82.8805,83.1067,41563.158264407,0
+SUSL.US,D,20211108,000000,83.3032,83.4223,82.945,83.077,17868.932978369,0
+SUSL.US,D,20211109,000000,83.2834,83.2834,82.4062,82.6037,16870.167463334,0
+SUSL.US,D,20211110,000000,82.2981,82.6772,81.8447,82.1602,24448.086643501,0
+SUSL.US,D,20211111,000000,82.4162,82.4162,82.051,82.066,14850.464040399,0
+SUSL.US,D,20211112,000000,82.2783,82.6722,82.1999,82.6037,13748.899249347,0
+SUSL.US,D,20211115,000000,82.821,82.821,82.2683,82.4559,51225.282374031,0
+SUSL.US,D,20211116,000000,82.4559,83.2159,82.4559,82.9679,22661.193345664,0
+SUSL.US,D,20211117,000000,82.8805,82.8805,82.5452,82.6037,46055.083491965,0
+SUSL.US,D,20211118,000000,82.9192,82.9192,82.446,82.7417,22584.597806671,0
+SUSL.US,D,20211119,000000,82.7814,83.0522,82.7218,82.7912,21312.708724962,0
+SUSL.US,D,20211122,000000,83.1564,83.5314,82.3963,82.3963,21102.070992729,0
+SUSL.US,D,20211123,000000,82.3269,82.5402,81.6521,82.3567,28890.627905129,0
+SUSL.US,D,20211124,000000,81.923,82.564,81.7068,82.5541,25630.278317705,0
+SUSL.US,D,20211126,000000,81.4895,81.6323,80.4834,80.6411,13464.689486239,0
+SUSL.US,D,20211129,000000,81.5579,82.1106,81.3316,81.8447,26106.984764336,0
+SUSL.US,D,20211130,000000,81.4001,81.5876,80.01,80.0795,79081.870502747,0
+SUSL.US,D,20211201,000000,81.1541,81.548,79.2212,79.2212,451182.99893352,0
+SUSL.US,D,20211202,000000,79.4583,80.7889,79.2212,80.4744,71321.53299945,0
+SUSL.US,D,20211203,000000,80.8871,80.8871,78.9741,79.635,18802.189150844,0
+SUSL.US,D,20211206,000000,79.7937,80.7006,79.4485,80.5022,48374.114218599,0
+SUSL.US,D,20211207,000000,81.6273,82.2882,81.4895,82.2683,34729.02208131,0
+SUSL.US,D,20211208,000000,82.318,82.436,81.8348,82.4162,23249.769592667,0
+SUSL.US,D,20211209,000000,82.0709,82.2187,81.677,81.6869,23946.184295886,0
+SUSL.US,D,20211210,000000,82.2257,82.3963,81.8248,82.3765,18080.578546641,0
+SUSL.US,D,20211213,000000,82.2882,82.2882,81.5559,81.5559,16549.675602809,0
+SUSL.US,D,20211214,000000,80.9328,81.1997,80.2005,80.7839,10167.049965357,0
+SUSL.US,D,20211215,000000,80.7453,82.1592,80.5071,82.1096,16816.752153247,0
+SUSL.US,D,20211216,000000,82.5154,82.5154,81.0916,81.3981,44686.442150474,0
+SUSL.US,D,20211217,000000,80.9229,81.3069,80.2571,80.527,25655.47421869,0
+SUSL.US,D,20211220,000000,79.5873,79.5973,79.0228,79.5575,38937.745381799,0
+SUSL.US,D,20211221,000000,80.3692,80.9923,79.9128,80.9923,14850.464040399,0
+SUSL.US,D,20211222,000000,81.0816,82.0113,81.0816,81.9717,25409.562225079,0
+SUSL.US,D,20211223,000000,82.189,82.8617,82.189,82.6245,126145.79787014,0
+SUSL.US,D,20211227,000000,82.7724,83.8609,82.7724,83.8311,313019.76412971,0
+SUSL.US,D,20211228,000000,83.9393,84.0286,83.6426,83.7021,29167.782815961,0
+SUSL.US,D,20211229,000000,83.8211,84.1079,83.6624,84.0484,28072.265041144,0
+SUSL.US,D,20211230,000000,83.969,84.0683,83.5831,83.6723,1683922.6896925,0
+SUSL.US,D,20211231,000000,83.6029,83.7914,83.4451,83.4451,8855.8552781122,0
+SUSL.US,D,20220103,000000,83.8013,83.9144,83.1514,83.7815,30628.137237035,0
+SUSL.US,D,20220104,000000,83.969,84.0683,83.203,83.4848,1533137.3163314,0
+SUSL.US,D,20220105,000000,83.3757,83.3757,81.6353,81.6353,168211.8663182,0
+SUSL.US,D,20220106,000000,81.5758,81.941,81.1699,81.6155,12512.284429016,0
+SUSL.US,D,20220107,000000,81.4865,81.6253,80.8436,81.0816,26169.470598778,0
+SUSL.US,D,20220110,000000,80.3891,81.0221,79.4395,81.0221,24266.676156411,0
+SUSL.US,D,20220111,000000,80.9626,81.5163,80.2977,81.5163,13412.28201219,0
+SUSL.US,D,20220112,000000,82.1691,82.1691,81.7533,81.922,23393.890146301,0
+SUSL.US,D,20220113,000000,82.1493,82.179,80.4287,80.4684,8652.2723981556,0
+SUSL.US,D,20220114,000000,79.9932,80.5865,79.7064,80.5865,35988.817130546,0
+SUSL.US,D,20220118,000000,79.627,79.7163,79.0535,79.2222,16491.221112524,0
+SUSL.US,D,20220119,000000,79.5575,79.9733,78.5396,78.5396,19491.549001786,0
+SUSL.US,D,20220120,000000,79.0337,79.7074,77.6594,77.7874,957334.38329137,0
+SUSL.US,D,20220121,000000,77.5801,78.0841,76.4033,76.4033,284729.80650405,0
+SUSL.US,D,20220124,000000,75.2265,76.7397,73.3254,76.7397,1081388.9213798,0
+SUSL.US,D,20220125,000000,75.7008,76.6236,74.8703,75.6016,40885.892445937,0
+SUSL.US,D,20220126,000000,76.9103,77.2834,74.9299,75.7008,30254.230066422,0
+SUSL.US,D,20220127,000000,76.4331,76.8667,74.8207,75.1074,710413.545805,0
+SUSL.US,D,20220128,000000,75.1372,76.8577,74.4843,76.8379,56377.340207388,0
+SUSL.US,D,20220131,000000,76.8478,78.2231,76.818,78.2032,37551.970827639,0
+SUSL.US,D,20220201,000000,78.5396,78.737,77.8172,78.6378,59676.995400348,0
+SUSL.US,D,20220202,000000,79.499,79.8057,79.0238,79.637,1246680.0788559,0
+SUSL.US,D,20220203,000000,78.9057,79.261,78.0057,78.0643,18108.797955743,0
+SUSL.US,D,20220204,000000,77.8272,78.7469,77.333,78.1139,37447.155879542,0
+SUSL.US,D,20220207,000000,78.2528,78.3411,77.5007,77.7081,34086.02268818,0
+SUSL.US,D,20220208,000000,77.7379,78.3411,77.3628,78.2826,178633.89880152,0
+SUSL.US,D,20220209,000000,79.1925,79.5487,79.0436,79.4395,227827.38372014,0
+SUSL.US,D,20220210,000000,78.4205,79.4197,77.7627,77.9462,19213.386254914,0
+SUSL.US,D,20220211,000000,78.0008,78.0643,76.0768,76.5531,21715.843140718,0
+SUSL.US,D,20220214,000000,76.3438,76.5511,75.6016,76.185,25259.394655209,0
+SUSL.US,D,20220215,000000,77.0949,77.5503,77.086,77.5007,21673.514027063,0
+SUSL.US,D,20220216,000000,77.204,77.7617,76.7793,77.6197,86183.083236282,0
+SUSL.US,D,20220217,000000,77.0463,77.0661,75.7206,75.8199,43188.797795942,0
+SUSL.US,D,20220218,000000,75.7405,75.9925,74.91,75.2265,50108.600042388,0
+SUSL.US,D,20220222,000000,74.8505,75.3545,73.7928,74.405,34445.820154241,0
+SUSL.US,D,20220223,000000,74.9685,75.1372,72.9613,73.0903,98403.095213875,0
+SUSL.US,D,20220224,000000,71.1217,74.3255,71.1217,74.277,113363.41338257,0
+SUSL.US,D,20220225,000000,74.5538,75.8298,74.2175,75.7901,78553.764418106,0
+SUSL.US,D,20220228,000000,74.91,75.9081,74.6967,75.5718,185008.46175067,0
+SUSL.US,D,20220301,000000,75.6512,75.6512,74.0885,74.4942,59468.373340195,0
+SUSL.US,D,20220302,000000,74.8604,76.061,74.8207,75.8883,24490.415757156,0
+SUSL.US,D,20220303,000000,76.3438,76.5115,75.2067,75.4438,66616.954367581,0
+SUSL.US,D,20220304,000000,74.9387,75.0479,74.0845,74.8604,116122.86845842,0
+SUSL.US,D,20220307,000000,74.4575,74.4575,72.4572,72.5157,94565.255575881,0
+SUSL.US,D,20220308,000000,72.4374,73.6886,71.725,72.0217,36617.706819125,0
+SUSL.US,D,20220309,000000,73.5447,74.3852,73.4158,74.029,52921.470428323,0
+SUSL.US,D,20220310,000000,73.2083,73.5646,72.615,73.4256,36335.512728096,0
+SUSL.US,D,20220311,000000,73.9703,74.1033,72.4274,72.4473,481328.38270769,0
+SUSL.US,D,20220314,000000,72.6447,73.3571,71.8629,72.0018,188674.96926196,0
+SUSL.US,D,20220315,000000,72.7439,73.8711,72.4175,73.6836,51343.199190639,0
+SUSL.US,D,20220316,000000,74.4447,75.4438,73.7035,75.4141,21632.192749448,0
+SUSL.US,D,20220317,000000,75.167,76.3338,75.167,76.3338,85261.92109628,0
+SUSL.US,D,20220318,000000,76.0768,77.3429,76.0768,77.333,28953.11373957,0
+SUSL.US,D,20220321,000000,77.2735,77.5523,76.6206,77.1345,67832.404631085,0
+SUSL.US,D,20220322,000000,77.5404,78.1437,77.5404,78.0941,29035.756294801,0
+SUSL.US,D,20220323,000000,77.5404,77.7477,76.9371,76.9371,12619.115049191,0
+SUSL.US,D,20220324,000000,77.3142,78.0831,77.0744,78.0682,21146.415778463,0
+SUSL.US,D,20220325,000000,78.1873,78.4354,77.7607,78.3361,10581.270577546,0
+SUSL.US,D,20220328,000000,78.5246,79.1448,78.2271,79.13,23446.297620348,0
+SUSL.US,D,20220329,000000,79.9634,80.2366,79.5863,80.1916,44356.879765594,0
+SUSL.US,D,20220330,000000,79.9733,80.0329,79.3482,79.6657,22971.606845796,0
+SUSL.US,D,20220331,000000,79.6657,79.6757,78.5197,78.5743,24454.133659737,0
+SUSL.US,D,20220401,000000,78.5842,78.8421,78.2071,78.8124,23026.029991924,0
+SUSL.US,D,20220404,000000,78.8223,79.4772,78.7649,79.4375,15042.960723922,0
+SUSL.US,D,20220405,000000,79.259,79.5069,78.3907,78.4354,18494.79915883,0
+SUSL.US,D,20220406,000000,77.4531,77.8202,76.957,77.4531,1264252.7080386,0
+SUSL.US,D,20220407,000000,77.3439,78.1576,76.9669,77.7607,33845.149874766,0
+SUSL.US,D,20220408,000000,77.225,78.0286,77.225,77.463,73785.692115757,0
+SUSL.US,D,20220411,000000,76.8478,76.8478,75.9449,75.9945,6808.9402821129,0
+SUSL.US,D,20220412,000000,76.4113,76.8542,75.2305,75.5182,45926.080478923,0
+SUSL.US,D,20220413,000000,75.6571,76.5105,75.6174,76.4311,40276.151642107,0
+SUSL.US,D,20220414,000000,76.193,76.2326,75.4488,75.4488,15516.643662435,0
+SUSL.US,D,20220418,000000,75.3594,75.7068,75.0022,75.3496,30510.220420426,0
+SUSL.US,D,20220419,000000,75.3297,76.818,75.3297,76.7387,22337.67797702,0
+SUSL.US,D,20220420,000000,77.1455,77.3637,76.7883,76.9371,26682.459142827,0
+SUSL.US,D,20220421,000000,77.8897,77.9889,75.806,75.806,10267.833569296,0
+SUSL.US,D,20220422,000000,75.7861,75.7861,73.7323,73.7323,13585.629810965,0
+SUSL.US,D,20220425,000000,73.4048,74.4169,72.9281,74.4169,48339.84779326,0
+SUSL.US,D,20220426,000000,74.0001,74.0001,72.0852,72.0852,149039.8013409,0
+SUSL.US,D,20220427,000000,72.6804,73.4246,72.4225,72.5614,473823.02772237,0
+SUSL.US,D,20220428,000000,73.3155,74.4644,72.4919,74.1887,471593.69440324,0
+SUSL.US,D,20220429,000000,73.7918,74.1291,71.6238,71.847,59430.075570697,0
+SUSL.US,D,20220502,000000,71.7875,72.3332,70.8051,72.3332,47966.948458686,0
+SUSL.US,D,20220503,000000,72.0658,72.7555,72.0249,72.3629,37754.545871556,0
+SUSL.US,D,20220504,000000,72.5812,74.6153,71.8768,74.6153,116937.19997824,0
+SUSL.US,D,20220505,000000,73.7421,73.7421,71.083,71.9065,158701.92545052,0
+SUSL.US,D,20220506,000000,71.2815,71.8172,70.3786,71.1326,108748.53215821,0
+SUSL.US,D,20220509,000000,70.061,70.2496,68.8093,69.1482,25236.214426304,0
+SUSL.US,D,20220510,000000,70.1999,70.1999,68.7225,69.1184,92259.326717759,0
+SUSL.US,D,20220511,000000,68.9695,69.6641,67.9674,68.017,78702.924151936,0
+SUSL.US,D,20220512,000000,67.4713,68.3743,66.8561,68.0468,120079.63274906,0
+SUSL.US,D,20220513,000000,69.0092,69.8626,68.9398,69.5947,84671.329177198,0
+SUSL.US,D,20220516,000000,69.3863,69.9122,68.9001,69.2177,472334.45389218,0
+SUSL.US,D,20220517,000000,70.3289,70.6216,69.6839,70.5571,116267.99684809,0
+SUSL.US,D,20220518,000000,69.7832,69.8544,67.6796,67.9376,1981628.3852037,0
+SUSL.US,D,20220519,000000,67.2729,68.0368,67.0744,67.3324,751502.01329485,0
+SUSL.US,D,20220520,000000,68.0964,68.0964,65.8242,67.3919,388557.07528193,0
+SUSL.US,D,20220523,000000,67.9178,68.6173,67.5804,68.533,87192.93494775,0
+SUSL.US,D,20220524,000000,67.7987,68.1163,66.8362,67.9971,70573.718658223,0
+SUSL.US,D,20220525,000000,67.7392,68.8542,67.7392,68.6123,25362.193931227,0
+SUSL.US,D,20220526,000000,68.8505,70.1602,68.8505,69.9717,197955.12351265,0
+SUSL.US,D,20220527,000000,70.4479,71.8073,70.4479,71.8073,111339.67861547,0
+SUSL.US,D,20220531,000000,71.3906,71.8369,70.7258,71.341,111114.93117869,0
+SUSL.US,D,20220601,000000,71.7577,71.7974,70.3455,70.6166,28942.027543138,0
+SUSL.US,D,20220602,000000,70.5671,72.0852,70.3289,72.0554,101727.94630782,0
+SUSL.US,D,20220603,000000,71.46,71.46,70.7358,70.8746,70069.800638529,0
+SUSL.US,D,20220606,000000,71.6882,71.9264,70.8846,71.1227,64446.075538737,0
+SUSL.US,D,20220607,000000,70.6365,71.7974,70.5939,71.6585,35675.380122296,0
+SUSL.US,D,20220608,000000,71.6188,71.6982,70.9838,71.0433,25347.076390636,0
+SUSL.US,D,20220609,000000,70.7049,71.113,69.5106,69.5205,21489.364929062,0
+SUSL.US,D,20220610,000000,68.5252,68.5252,67.4006,67.4006,27093.800948059,0
+SUSL.US,D,20220613,000000,65.7384,65.8841,64.7631,64.9323,92514.388626247,0
+SUSL.US,D,20220614,000000,65.3403,65.3702,64.3096,64.7631,118199.54502453,0
+SUSL.US,D,20220615,000000,65.5344,66.3953,64.8925,65.7783,76222.540284899,0
+SUSL.US,D,20220616,000000,64.3948,64.3948,63.4244,63.8673,91799.014218659,0
+SUSL.US,D,20220617,000000,63.83,64.5342,63.4194,64.0465,61339.336493325,0
+SUSL.US,D,20220621,000000,64.9223,65.8479,64.9223,65.6787,1447313.9526169,0
+SUSL.US,D,20220622,000000,65.0915,66.3754,65.0218,65.6986,183374.97630461,0
+SUSL.US,D,20220623,000000,66.1167,66.475,65.5294,66.3257,70710.540284861,0
+SUSL.US,D,20220624,000000,66.9726,68.6248,66.9726,68.6248,50714.218009837,0
+SUSL.US,D,20220627,000000,68.7044,68.7641,67.9778,68.1868,67390.881517064,0
+SUSL.US,D,20220628,000000,68.4158,68.8606,66.5048,66.5048,45332.834123543,0
+SUSL.US,D,20220629,000000,66.5844,66.7752,66.1565,66.4351,129623.43128054,0
+SUSL.US,D,20220630,000000,65.7982,66.5148,65.2209,66.0768,46011.033175681,0
+SUSL.US,D,20220701,000000,65.838,66.5844,65.4598,66.4949,73884.511848864,0
+SUSL.US,D,20220705,000000,65.6091,66.8133,65.1612,66.8133,37779.203791736,0
+SUSL.US,D,20220706,000000,66.9626,67.5473,66.5944,67.1717,24467.412322448,0
+SUSL.US,D,20220707,000000,67.4404,68.2466,67.4404,68.1371,30791.241706379,0
+SUSL.US,D,20220708,000000,67.7987,68.366,67.6494,68.0475,48356.094787072,0
+SUSL.US,D,20220711,000000,67.6295,67.6394,67.2042,67.3608,41328.947867591,0
+SUSL.US,D,20220712,000000,67.2413,67.4702,66.1356,66.455,34160.132701663,0
+SUSL.US,D,20220713,000000,65.5394,66.5247,65.5294,66.1067,54629.687204178,0
+SUSL.US,D,20220714,000000,65.2209,65.9431,64.7415,65.9275,84701.535545623,0
+SUSL.US,D,20220715,000000,66.5745,67.0025,66.3655,66.9527,40181.535545308,0
+SUSL.US,D,20220718,000000,67.4802,67.6295,66.2555,66.3456,21237.1753556,0
+SUSL.US,D,20220719,000000,67.102,68.1271,66.9726,68.1172,25349.573459895,0
+SUSL.US,D,20220720,000000,68.1271,68.7342,67.9679,68.3859,30987.165876996,0
+SUSL.US,D,20220721,000000,68.2013,69.2418,68.0639,69.2418,178381.42180221,0
+SUSL.US,D,20220722,000000,69.3513,69.3911,68.157,68.4854,33588.436019195,0
+SUSL.US,D,20220725,000000,68.6347,68.6347,68.0973,68.4854,55274.729858211,0
+SUSL.US,D,20220726,000000,68.2665,68.2665,67.5001,67.6992,35386.91943153,0
+SUSL.US,D,20220727,000000,68.4456,69.7096,68.4058,69.5305,18888.094786863,0
+SUSL.US,D,20220728,000000,69.7395,70.7556,69.3115,70.7149,68913.061611862,0
+SUSL.US,D,20220729,000000,70.6352,71.5509,70.5058,71.4315,82533.308057456,0
+SUSL.US,D,20220801,000000,70.9935,71.5968,70.9836,71.2424,33075.014218243,0
+SUSL.US,D,20220802,000000,70.685,71.439,70.4561,70.7248,18788.62559255,0
+SUSL.US,D,20220803,000000,71.0831,72.0412,71.0831,71.8395,12375.37440767,0
+SUSL.US,D,20220804,000000,71.8097,71.9988,71.5913,71.8893,12558.236966913,0
+SUSL.US,D,20220805,000000,71.113,71.6902,71.113,71.6803,41292.777251477,0
+SUSL.US,D,20220808,000000,72.0386,72.2774,71.3917,71.531,32910.236967057,0
+SUSL.US,D,20220809,000000,71.2921,71.2921,70.8858,71.0931,12591.393365018,0
+SUSL.US,D,20220810,000000,72.3969,72.6955,72.3372,72.6955,17088.606635192,0
+SUSL.US,D,20220811,000000,73.3822,73.3922,72.4865,72.526,40983.317535835,0
+SUSL.US,D,20220812,000000,72.9841,73.7903,72.8249,73.7903,31641.251185058,0
+SUSL.US,D,20220815,000000,73.5116,74.3044,73.5116,74.278,25872.037914875,0
+SUSL.US,D,20220816,000000,73.9993,74.5567,73.9495,74.2979,30661.63033197,0
+SUSL.US,D,20220817,000000,73.8998,74.2083,73.5314,73.7704,16818.331753673,0
+SUSL.US,D,20220818,000000,73.6908,74.0391,73.6659,74.0391,14982.672985888,0
+SUSL.US,D,20220819,000000,73.4917,73.4917,72.8347,72.9941,42948.587678029,0
+SUSL.US,D,20220822,000000,71.9888,71.9907,71.317,71.5111,58150.293839274,0
+SUSL.US,D,20220823,000000,71.4414,71.6803,71.1229,71.2424,44898.786730175,0
+SUSL.US,D,20220824,000000,71.1826,71.6504,71.1528,71.3618,12469.819905301,0
+SUSL.US,D,20220825,000000,71.3717,72.2277,71.3717,72.2277,15207.734597264,0
+SUSL.US,D,20220826,000000,72.1282,72.1381,69.6698,69.7395,19740.113744215,0
+SUSL.US,D,20220829,000000,69.1423,69.5603,68.9134,69.1224,36796.568720639,0
+SUSL.US,D,20220830,000000,69.3314,69.3314,68.2067,68.3461,17362.900474056,0
+SUSL.US,D,20220831,000000,68.5818,68.8835,67.9082,67.938,121233.85782076,0
+SUSL.US,D,20220901,000000,67.4006,68.1072,66.9527,68.0077,47409.630332089,0
+SUSL.US,D,20220902,000000,68.6546,68.8537,66.9727,67.185,58826.483412738,0
+SUSL.US,D,20220906,000000,67.4105,67.5598,66.7602,67.0522,55393.289099918,0
+SUSL.US,D,20220907,000000,67.0423,68.565,67.0423,68.4257,119958.84360274,0
+SUSL.US,D,20220908,000000,68.0176,68.9034,67.8584,68.8736,46220.018957673,0
+SUSL.US,D,20220909,000000,69.2817,70.0829,69.2817,70.0281,39803.753554784,0
+SUSL.US,D,20220912,000000,70.257,70.7248,70.1475,70.476,935283.71564643,0
+SUSL.US,D,20220913,000000,68.9333,69.1224,67.4105,67.4404,926474.161144,0
+SUSL.US,D,20220914,000000,67.6593,67.7977,67.0423,67.5656,74201.004739861,0
+SUSL.US,D,20220915,000000,67.3209,67.739,66.5048,66.7735,79116.189574019,0
+SUSL.US,D,20220916,000000,65.9873,66.3754,65.7978,66.3356,48659.526066695,0
+SUSL.US,D,20220919,000000,65.7583,66.7158,65.7583,66.7039,26737.118483601,0
+SUSL.US,D,20220920,000000,66.1465,66.1565,65.3443,65.8977,61514.161137876,0
+SUSL.US,D,20220921,000000,66.1465,66.684,64.773,64.773,72535.146919944,0
+SUSL.US,D,20220922,000000,64.6635,64.783,64.146,64.2555,117527.37440841,0
+SUSL.US,D,20220923,000000,63.6882,63.6882,62.5536,63.3,523942.42654399,0
+SUSL.US,D,20220926,000000,63.05,63.5705,62.52,62.75,1292475,0
+SUSL.US,D,20220927,000000,63.39,63.73,62.08,62.54,97485,0
+SUSL.US,D,20220928,000000,62.87,64.12,62.67,63.87,68369,0
+SUSL.US,D,20220929,000000,62.81,62.86,62.2,62.73,79504,0
+SUSL.US,D,20220930,000000,62.58,63.23,61.76,61.76,122103,0
+SUSL.US,D,20221003,000000,62.405,63.52,62.1,63.1,58467,0
+SUSL.US,D,20221004,000000,64.14,65.08,64.12,65.07,88700,0
+SUSL.US,D,20221005,000000,64.38,65.175,63.91,64.9,37264,0
+SUSL.US,D,20221006,000000,64.802,65.13,64.14,64.25,188420,0
+SUSL.US,D,20221007,000000,63.5,63.5,62.03,62.29,45097,0
+SUSL.US,D,20221010,000000,62.51,62.51,61.4,61.83,62419,0
+SUSL.US,D,20221011,000000,61.47,62.23,61.2057,61.53,123358,0
+SUSL.US,D,20221012,000000,61.49,61.755,61.22,61.37,71887,0
+SUSL.US,D,20221013,000000,60.07,63.19,59.87,62.95,67928,0
+SUSL.US,D,20221014,000000,63.29,63.455,61.33,61.37,58009,0
+SUSL.US,D,20221017,000000,62.49,63.2,62.49,63.07,64701,0
+SUSL.US,D,20221018,000000,64.3325,64.37,63.11,63.58,22379,0
+SUSL.US,D,20221019,000000,63.59,63.6,62.6649,63.05,66059,0
+SUSL.US,D,20221020,000000,62.82,63.62,62.27,62.42,125303,0
+SUSL.US,D,20221021,000000,62.27,63.8757,62.1,63.82,43713,0
+SUSL.US,D,20221024,000000,64.11,64.8581,63.87,64.64,27628,0
+SUSL.US,D,20221025,000000,64.95,65.88,64.78,65.84,41097,0
+SUSL.US,D,20221026,000000,64.9,66.085,64.9,65.14,28970,0
+SUSL.US,D,20221027,000000,65.52,65.82,64.98,65.03,1541033,0
+SUSL.US,D,20221028,000000,65.16,66.83,65.16,66.78,28155,0
+SUSL.US,D,20221031,000000,66.4,66.63,66.2,66.32,42142,0
+SUSL.US,D,20221101,000000,66.44,66.44,65.85,66,41761,0
+SUSL.US,D,20221102,000000,65.7,66.34,64.29,64.33,17662,0
+SUSL.US,D,20221103,000000,63.65,64.1781,63.41,63.67,67301,0
+SUSL.US,D,20221104,000000,64.59,65.0082,63.6601,64.63,1376889,0
+SUSL.US,D,20221107,000000,64.94,65.4683,64.7,65.36,103291,0
+SUSL.US,D,20221108,000000,65.56,66.29,65.1101,65.8,33447,0
+SUSL.US,D,20221109,000000,65.155,65.52,64.39,64.39,32787,0
+SUSL.US,D,20221110,000000,67.08,68.1,66.72,68.01,27182,0
+SUSL.US,D,20221111,000000,68.15,68.81,67.94,68.73,25570,0
+SUSL.US,D,20221114,000000,68.35,68.9059,68.04,68.1,76315,0
+SUSL.US,D,20221115,000000,69.21,69.21,68.01,68.56,68291,0
+SUSL.US,D,20221116,000000,68.31,68.54,68.11,68.23,29902,0
+SUSL.US,D,20221117,000000,67.29,67.975,67.25,67.84,22413,0
+SUSL.US,D,20221118,000000,68.345,68.345,67.71,68.13,138850,0
+SUSL.US,D,20221121,000000,68.03,68.28,67.83,68.08,81790,0
+SUSL.US,D,20221122,000000,68.42,68.98,68.13,68.935,44499,0
+SUSL.US,D,20221123,000000,69.02,69.56,68.995,69.46,55908,0
+SUSL.US,D,20221125,000000,69.56,69.64,69.4475,69.62,36132,0
+SUSL.US,D,20221128,000000,69.27,69.32,68.36,68.57,25830,0
+SUSL.US,D,20221129,000000,68.495,68.6462,68.08,68.32,623593,0
+SUSL.US,D,20221130,000000,68.47,70.77,68.19,70.77,43634,0
+SUSL.US,D,20221201,000000,70.85,71.11,70.265,70.88,34795,0
+SUSL.US,D,20221202,000000,69.93,70.86,69.9,70.7,35404,0
+SUSL.US,D,20221205,000000,70.16,70.19,69.22,69.32,52284,0
+SUSL.US,D,20221206,000000,69.36,69.4,68.132,68.42,42139,0
+SUSL.US,D,20221207,000000,68.26,68.67,68.25,68.33,62795,0
+SUSL.US,D,20221208,000000,68.61,69.02,68.44,68.9,724072,0
+SUSL.US,D,20221209,000000,68.81,69.03,68.33,68.41,51206,0
+SUSL.US,D,20221212,000000,68.39,69.25,68.39,69.2,52801,0
+SUSL.US,D,20221213,000000,70.91,70.99,69.13,69.58,50996,0
+SUSL.US,D,20221214,000000,69.5,70.13,68.7293,69.24,72085,0
+SUSL.US,D,20221215,000000,68.32,68.32,67.1778,67.44,128001,0
+SUSL.US,D,20221216,000000,67,67.12,66.2749,66.57,60630,0
+SUSL.US,D,20221219,000000,66.67,66.73,65.7619,66.06,132383,0
+SUSL.US,D,20221220,000000,65.78,66.3289,65.74,65.98,41362,0
+SUSL.US,D,20221221,000000,66.45,67.1704,66.45,66.93,43649,0
+SUSL.US,D,20221222,000000,66.38,66.38,64.98,65.95,57316,0
+SUSL.US,D,20221223,000000,65.78,66.33,65.55,66.24,178832,0
+SUSL.US,D,20221227,000000,66.21,66.34,65.78,65.96,109511,0
+SUSL.US,D,20221228,000000,66.37,66.37,65.255,65.32,87864,0
+SUSL.US,D,20221229,000000,65.67,66.6496,65.67,66.56,56934,0
+SUSL.US,D,20221230,000000,65.94,66.31,65.62,66.31,83458,0
+SUSL.US,D,20230103,000000,66.66,66.93,65.54,66.15,95639,0
+SUSL.US,D,20230104,000000,66.33,66.69,65.87,66.42,37057,0
+SUSL.US,D,20230105,000000,66.08,66.08,65.47,65.64,80408,0
+SUSL.US,D,20230106,000000,66.04,67.211,65.59,66.95,38125,0
+SUSL.US,D,20230109,000000,67.42,68.11,67.12,67.19,102108,0
+SUSL.US,D,20230110,000000,67.04,67.65,67.04,67.65,63799,0
+SUSL.US,D,20230111,000000,68.06,68.51,67.82,68.44,305672,0
+SUSL.US,D,20230112,000000,68.71,68.97,68.02,68.88,70762,0
+SUSL.US,D,20230113,000000,68.29,69.13,68.29,69.0705,74241,0
+SUSL.US,D,20230117,000000,69.04,69.4,68.91,69.01,310657,0
+SUSL.US,D,20230118,000000,69.26,69.35,67.89,67.89,45153,0
+SUSL.US,D,20230119,000000,67.46,67.74,67.17,67.29,58868,0
+SUSL.US,D,20230120,000000,67.47,68.76,67.43,68.76,32003,0
+SUSL.US,D,20230123,000000,68.79,69.86,68.79,69.51,65320,0
+SUSL.US,D,20230124,000000,69.24,69.445,68.95,69.35,29787,0
+SUSL.US,D,20230125,000000,68.4675,69.375,68.19,69.33,49675,0
+SUSL.US,D,20230126,000000,69.83,70.11,69.3107,70.11,38904,0
+SUSL.US,D,20230127,000000,70.07,70.76,69.9751,70.4,25719,0
+SUSL.US,D,20230130,000000,69.92,70.17,69.3991,69.45,60759,0
+SUSL.US,D,20230131,000000,69.65,70.55,69.56,70.55,35535,0
+SUSL.US,D,20230201,000000,70.27,71.86,70.04,71.36,44303,0
+SUSL.US,D,20230202,000000,72,72.73,71.83,72.48,31324,0
+SUSL.US,D,20230203,000000,71.84,72.38,71.4899,71.65,26668,0
+SUSL.US,D,20230206,000000,71.205,71.4671,71.0583,71.22,31010,0
+SUSL.US,D,20230207,000000,71.01,72.2,71,72.2,29454,0
+SUSL.US,D,20230208,000000,71.84,72.11,71.28,71.39,50487,0
+SUSL.US,D,20230209,000000,71.9,71.95,70.48,70.77,11082,0
+SUSL.US,D,20230210,000000,70.39,70.7399,70.26,70.63,34204,0
+SUSL.US,D,20230213,000000,70.89,71.58,70.79,71.58,24799,0
+SUSL.US,D,20230214,000000,71.34,71.94,70.97,71.63,18861,0
+SUSL.US,D,20230215,000000,71.22,71.7544,71.09,71.7544,19588,0
+SUSL.US,D,20230216,000000,70.96,71.59,70.76,70.7645,90448,0
+SUSL.US,D,20230217,000000,70.38,70.67,70.06,70.67,36788,0
+SUSL.US,D,20230221,000000,69.88,69.94,69.075,69.085,21856,0
+SUSL.US,D,20230222,000000,69.14,69.35,68.8004,68.99,15254,0
+SUSL.US,D,20230223,000000,69.62,69.8049,68.85,69.61,18222,0
+SUSL.US,D,20230224,000000,68.73,68.88,68.32,68.78,33041,0
+SUSL.US,D,20230227,000000,69.38,69.62,68.96,69.0491,20894,0
+SUSL.US,D,20230228,000000,68.92,69.3494,68.82,68.82,8390,0
+SUSL.US,D,20230301,000000,68.77,68.77,68.35,68.59,26119,0
+SUSL.US,D,20230302,000000,68.26,69.23,68.21,69.22,34456,0
+SUSL.US,D,20230303,000000,69.425,70.17,69.42,70.16,14505,0
+SUSL.US,D,20230306,000000,70.21,70.62,70.05,70.13,21233,0
+SUSL.US,D,20230307,000000,70.09,70.11,69.03,69.04,14089,0
+SUSL.US,D,20230308,000000,69.12,69.24,68.74,69.12,17535,0
+SUSL.US,D,20230309,000000,69.32,69.54,67.81,67.81,12161,0
+SUSL.US,D,20230310,000000,67.65,67.88,66.55,66.7259,16131,0
+SUSL.US,D,20230313,000000,66.09,67.265,66.09,66.5568,21122,0
+SUSL.US,D,20230314,000000,67.44,68.024,67.12,67.86,27683,0
+SUSL.US,D,20230315,000000,67.175,67.55,66.67,67.4332,28477,0
+SUSL.US,D,20230316,000000,67.19,68.97,67.19,68.95,24692,0
+SUSL.US,D,20230317,000000,68.855,68.9,68,68.38,46213,0
+SUSL.US,D,20230320,000000,68.3,68.84,68.3,68.68,138193,0
+SUSL.US,D,20230321,000000,69.25,69.75,69.1,69.69,18653,0
+SUSL.US,D,20230322,000000,69.68,70.29,68.52,68.52,16868,0
+SUSL.US,D,20230323,000000,68.94,69.54,68.23,68.61,21487,0
+SUSL.US,D,20230324,000000,68.27,69.01,68.08,69.01,36306,0
+SUSL.US,D,20230327,000000,69.4,69.46,68.93,68.99,20131,0
+SUSL.US,D,20230328,000000,68.86,68.93,68.58,68.93,24345,0
+SUSL.US,D,20230329,000000,69.59,69.87,69.41,69.83,26134,0
+SUSL.US,D,20230330,000000,70.24,70.27,69.95,70.27,18066,0
+SUSL.US,D,20230331,000000,70.53,71.4,70.53,71.26,24207,0
+SUSL.US,D,20230403,000000,71.17,71.39,71.002,71.39,30787,0
+SUSL.US,D,20230404,000000,71.428,71.43,70.76,70.88,46863,0
+SUSL.US,D,20230405,000000,70.76,70.93,70.4545,70.74,33567,0
+SUSL.US,D,20230406,000000,70.48,71.14,70.41,71.1179,20184,0
+SUSL.US,D,20230410,000000,70.63,71.16,70.4874,71.1147,10381,0
+SUSL.US,D,20230411,000000,71.26,71.42,71.05,71.19,29480,0
+SUSL.US,D,20230412,000000,71.57,71.62,70.77,70.92,21329,0
+SUSL.US,D,20230413,000000,70.99,71.74,70.97,71.65,14417,0
+SUSL.US,D,20230414,000000,71.47,71.81,71.042,71.47,10261,0
+SUSL.US,D,20230417,000000,71.49,71.73,71.25,71.68,12729,0
+SUSL.US,D,20230418,000000,71.9635,71.99,71.5328,71.7,14085,0
+SUSL.US,D,20230419,000000,71.41,71.7,71.25,71.58,22154,0
+SUSL.US,D,20230420,000000,71.05,71.54,71,71.21,80246,0
+SUSL.US,D,20230421,000000,71.23,71.33,70.9956,71.33,13710,0
+SUSL.US,D,20230424,000000,71.37,71.4,71.06,71.24,23820,0
+SUSL.US,D,20230425,000000,70.85,70.89,70.11,70.14,40057,0
+SUSL.US,D,20230426,000000,70.59,70.59,69.92,70.03,20172,0
+SUSL.US,D,20230427,000000,70.24,71.4164,70.2292,71.39,16497,0
+SUSL.US,D,20230428,000000,71.3,72.13,71.3,72.13,11889,0
+SUSL.US,D,20230501,000000,72.1,72.32,72.0499,72.11,6753,0
+SUSL.US,D,20230502,000000,71.69,71.69,70.85,71.29,15170,0
+SUSL.US,D,20230503,000000,71.28,71.56,70.85,70.85,6117,0
+SUSL.US,D,20230504,000000,70.3,70.57,70.3,70.44,7605,0
+SUSL.US,D,20230505,000000,71.13,71.79,71.11,71.6,16293,0
+SUSL.US,D,20230508,000000,71.64,71.7,71.46,71.68,5647,0
+SUSL.US,D,20230509,000000,71.4,71.512,71.33,71.35,11187,0
+SUSL.US,D,20230510,000000,71.78,71.9729,71.12,71.77,58932,0
+SUSL.US,D,20230511,000000,71.62,71.67,71.46,71.67,5395,0
+SUSL.US,D,20230512,000000,71.87,71.89,71.29,71.62,52269,0
+SUSL.US,D,20230515,000000,71.59,71.88,71.56,71.8,28384,0
+SUSL.US,D,20230516,000000,71.63,71.76,71.42,71.4236,17393,0
+SUSL.US,D,20230517,000000,71.76,72.37,71.76,72.27,12963,0
+SUSL.US,D,20230518,000000,72.21,73.041,72.21,73.02,9504,0
+SUSL.US,D,20230519,000000,73.08,73.25,72.84,72.92,15111,0
+SUSL.US,D,20230522,000000,73.2,73.24,73.04,73.1,409761,0
+SUSL.US,D,20230523,000000,72.76,72.895,72.06,72.09,32422,0
+SUSL.US,D,20230524,000000,71.34,71.5501,71.2193,71.38,12787,0
+SUSL.US,D,20230525,000000,72.66,72.76,72.21,72.65,106642,0
+SUSL.US,D,20230526,000000,72.81,73.535,72.81,73.36,22873,0
+SUSL.US,D,20230530,000000,73.44,73.66,73.1501,73.43,34642,0
+SUSL.US,D,20230531,000000,73.09,73.09,72.59,72.795,19527,0
+SUSL.US,D,20230601,000000,72.92,73.72,72.88,73.56,20612,0
+SUSL.US,D,20230602,000000,74.41,74.8657,74.26,74.77,12261,0
+SUSL.US,D,20230605,000000,74.61,74.91,74.48,74.61,21804,0
+SUSL.US,D,20230606,000000,74.52,74.83,74.49,74.7,15576,0
+SUSL.US,D,20230607,000000,74.815,74.815,73.9961,74.12,6763,0
+SUSL.US,D,20230608,000000,74.06,74.53,73.965,74.53,28474194,0
+SUSL.US,D,20230609,000000,74.8,75.025,74.53,74.72,15648,0
+SUSL.US,D,20230612,000000,74.88,75.36,74.68,75.36,12230,0
+SUSL.US,D,20230613,000000,75.78,76.039,75.5667,76.02,20214,0
+SUSL.US,D,20230614,000000,76.03,76.4666,75.662,76.27,23727,0
+SUSL.US,D,20230615,000000,76.09,77.4845,76.09,77.25,16888,0
+SUSL.US,D,20230616,000000,77.39,77.56,76.97,77.08,40028,0
+SUSL.US,D,20230620,000000,76.58,76.83,76.3,76.62,14425,0
+SUSL.US,D,20230621,000000,76.25,76.3003,76.1,76.13,10151,0
+SUSL.US,D,20230622,000000,75.8,76.41,75.8,76.34,21545,0
+SUSL.US,D,20230623,000000,75.76,76.05,75.6541,75.82,12177,0
+SUSL.US,D,20230626,000000,75.8,75.921,75.16,75.16,866086,0
+SUSL.US,D,20230627,000000,75.47,76.33,75.4401,76.18,26325,0
+SUSL.US,D,20230628,000000,75.88,76.24,75.8641,76.24,10954,0
+SUSL.US,D,20230629,000000,76.14,76.559,76.14,76.47,14543,0
+SUSL.US,D,20230630,000000,77.23,77.52,77.21,77.42,22308,0
+SUSL.US,D,20230703,000000,77.4108,77.57,77.41,77.57,42044,0
+SUSL.US,D,20230705,000000,77.08,77.6049,77.08,77.44,34932,0
+SUSL.US,D,20230706,000000,76.6,76.9364,76.4,76.8934,25059,0
+SUSL.US,D,20230707,000000,76.82,77.32,76.55,76.57,130360,0
+SUSL.US,D,20230710,000000,76.5988,76.8,76.41,76.77,14703,0
+SUSL.US,D,20230711,000000,76.95,77.26,76.77,77.26,43274,0
+SUSL.US,D,20230712,000000,78.02,78.23,77.79,77.9,18007,0
+SUSL.US,D,20230713,000000,78.38,78.9,78.38,78.78,23723,0
+SUSL.US,D,20230714,000000,79.0651,79.16,78.74,78.87,10826,0
+SUSL.US,D,20230717,000000,78.9,79.21,78.88,79.13,8318,0
+SUSL.US,D,20230718,000000,79.02,80.04,79,79.9,36731,0
+SUSL.US,D,20230719,000000,80.15,80.28,79.71,79.9,12803,0
+SUSL.US,D,20230720,000000,79.6,79.765,78.87,79.09,62225,0
+SUSL.US,D,20230721,000000,79.47,79.5,79.04,79.04,30005,0
+SUSL.US,D,20230724,000000,79.23,79.58,79.15,79.48,25318,0
+SUSL.US,D,20230725,000000,79.67,79.98,79.635,79.85,12599,0
+SUSL.US,D,20230726,000000,79.64,79.8655,79.395,79.7334,3820,0
+SUSL.US,D,20230727,000000,80.23,80.42,79,79.08,23263,0
+SUSL.US,D,20230728,000000,79.97,80.13,79.805,80.11,6747,0
+SUSL.US,D,20230731,000000,80.01,80.065,79.76,80.04,12532,0
+SUSL.US,D,20230801,000000,79.69,79.9379,79.69,79.76,17561,0
+SUSL.US,D,20230802,000000,79.15,79.31,78.61,78.63,46719,0
+SUSL.US,D,20230803,000000,78.3,78.805,78.28,78.6233,21397,0
+SUSL.US,D,20230804,000000,79.14,79.25,78.16,78.2389,14611,0
+SUSL.US,D,20230807,000000,78.51,79.14,78.51,79.14,14444,0
+SUSL.US,D,20230808,000000,78.33,78.87,78.295,78.79,18326,0
+SUSL.US,D,20230809,000000,78.83,78.83,78.18,78.19,34539,0
+SUSL.US,D,20230810,000000,78.67,79.08,78.1494,78.36,18543,0
+SUSL.US,D,20230811,000000,77.96,78.29,77.87,78.1,18696,0
+SUSL.US,D,20230814,000000,78.11,78.65,78.1,78.6187,38564,0
+SUSL.US,D,20230815,000000,78.31,78.4278,77.91,78.02,20470,0
+SUSL.US,D,20230816,000000,77.87,78.22,77.39,77.39,20260,0
+SUSL.US,D,20230817,000000,77.54,77.66,76.7849,76.86,15210,0
+SUSL.US,D,20230818,000000,76.24,76.94,76.24,76.735,30649,0
+SUSL.US,D,20230821,000000,76.98,77.57,76.68,77.46,85574,0
+SUSL.US,D,20230822,000000,77.91,77.91,77.17,77.26,139154,0
+SUSL.US,D,20230823,000000,77.53,78.295,77.53,78.22,156805,0
+SUSL.US,D,20230824,000000,78.68,78.74,77.24,77.27,130110,0
+SUSL.US,D,20230825,000000,77.67,78.01,76.95,77.82,17449,0
+SUSL.US,D,20230828,000000,78.2,78.31,77.9435,78.21,25471,0
+SUSL.US,D,20230829,000000,78.19,79.5,78.19,79.5,7579,0
+SUSL.US,D,20230830,000000,79.57,79.84,79.49,79.7731,11864,0
+SUSL.US,D,20230831,000000,79.91,79.99,79.7201,79.7298,16669,0
+SUSL.US,D,20230901,000000,80.09,80.11,79.52,79.7,18605,0
+SUSL.US,D,20230905,000000,79.65,79.65,79.425,79.46,19104,0
+SUSL.US,D,20230906,000000,79.36,79.36,78.7036,79.04,20542,0
+SUSL.US,D,20230907,000000,78.625,79.045,78.56,78.92,40211,0
+SUSL.US,D,20230908,000000,79.15,79.31,78.8915,79.1,44300,0
+SUSL.US,D,20230911,000000,79.45,79.71,79.33,79.69,95255,0
+SUSL.US,D,20230912,000000,79.37,79.56,79.07,79.14,21056,0
+SUSL.US,D,20230913,000000,78.95,79.38,78.95,79.22,13577,0
+SUSL.US,D,20230914,000000,79.61,79.96,79.4658,79.88,12879,0
+SUSL.US,D,20230915,000000,79.57,79.57,78.71,78.75,16719,0
+SUSL.US,D,20230918,000000,78.47,78.8799,78.47,78.6,22183,0
+SUSL.US,D,20230919,000000,78.178,78.5,78.0383,78.44,22191,0
+SUSL.US,D,20230920,000000,78.63,78.73,77.58,77.58,15200,0
+SUSL.US,D,20230921,000000,77.02,77.07,76.31,76.31,39217,0
+SUSL.US,D,20230922,000000,76.5,76.74,75.99,76.1,83861,0
+SUSL.US,D,20230925,000000,75.765,76.27,75.76,76.21,37211,0
+SUSL.US,D,20230926,000000,75.45,75.49,74.7701,74.91,36190,0
+SUSL.US,D,20230927,000000,75.16,75.16,74.34,74.96,49531,0
+SUSL.US,D,20230928,000000,74.8,75.6876,74.8,75.44,44705,0
+SUSL.US,D,20230929,000000,75.98,76.12,75.1352,75.41,76108,0
+SUSL.US,D,20231002,000000,75.27,75.64,75.01,75.51,15872,0
+SUSL.US,D,20231003,000000,75.07,75.16,74.11,74.3,29911,0
+SUSL.US,D,20231004,000000,74.5,75.2,74.35,75.12,21177,0
+SUSL.US,D,20231005,000000,75.01,75.16,74.5,75.08,41165,0
+SUSL.US,D,20231006,000000,74.66,76.25,74.54,76.025,22967,0
+SUSL.US,D,20231009,000000,75.77,76.4,75.6598,76.4,21044,0
+SUSL.US,D,20231010,000000,76.49,77.29,76.49,76.76,18551,0
+SUSL.US,D,20231011,000000,77.1633,77.34,76.8153,77.29,14865,0
+SUSL.US,D,20231012,000000,77.41,77.42,76.505,76.78,17253,0
+SUSL.US,D,20231013,000000,77.01,77.09,76.13,76.2,16130,0
+SUSL.US,D,20231016,000000,76.76,77.37,76.76,77.09,23520,0
+SUSL.US,D,20231017,000000,76.46,77.34,76.435,77.1,23110,0
+SUSL.US,D,20231018,000000,76.73,76.86,75.76,75.88,23092,0
+SUSL.US,D,20231019,000000,75.96,76.12,74.9,74.98,92831,0
+SUSL.US,D,20231020,000000,74.99,75.085,74.178,74.18,35732,0
+SUSL.US,D,20231023,000000,73.81,74.84,73.64,74.11,57335,0
+SUSL.US,D,20231024,000000,74.73,74.9,74.23,74.76,25496,0
+SUSL.US,D,20231025,000000,74.24,74.24,73.58,73.64,50512,0
+SUSL.US,D,20231026,000000,73.4861,73.4861,72.47,72.51,18101,0
+SUSL.US,D,20231027,000000,72.91,72.91,71.94,72.21,38051,0
+SUSL.US,D,20231030,000000,72.72,73.22,72.48,73.0412,41859,0
+SUSL.US,D,20231031,000000,72.82,73.49,72.8,73.4825,29529,0
+SUSL.US,D,20231101,000000,73.61,74.36,73.61,74.21,58572,0
+SUSL.US,D,20231102,000000,74.93,75.78,74.93,75.78,24745,0
+SUSL.US,D,20231103,000000,76.49,76.86,76.4514,76.56,13777,0
+SUSL.US,D,20231106,000000,76.81,76.87,76.4596,76.87,37013,0
+SUSL.US,D,20231107,000000,76.7564,77.1599,76.71,77.1,22376,0
+SUSL.US,D,20231108,000000,77.11,77.31,76.9,77.23,19115,0
+SUSL.US,D,20231109,000000,77.5,77.5,76.49,76.53,34525,0
+SUSL.US,D,20231110,000000,76.88,77.77,76.72,77.73,27168,0
+SUSL.US,D,20231113,000000,77.53,77.91,77.39,77.76,11438,0
+SUSL.US,D,20231114,000000,79.01,79.5448,78.96,79.34,24049,0
+SUSL.US,D,20231115,000000,79.65,79.79,79.31,79.58,24722,0
+SUSL.US,D,20231116,000000,79.55,79.9,79.4883,79.9,47641,0
+SUSL.US,D,20231117,000000,79.85,79.85,79.6,79.76,12518,0
+SUSL.US,D,20231120,000000,79.66,80.54,79.66,80.4,17434,0
+SUSL.US,D,20231121,000000,80.33,80.36,80.14,80.3,15887,0
+SUSL.US,D,20231122,000000,80.4,80.7299,80.4,80.56,8998,0
+SUSL.US,D,20231124,000000,80.68,80.7,80.58,80.68,10808,0
+SUSL.US,D,20231127,000000,80.45,80.7116,80.45,80.53,158267,0
+SUSL.US,D,20231128,000000,80.5,80.86,80.5,80.78,18198,0
+SUSL.US,D,20231129,000000,81.2961,81.34,80.7209,80.75,14506,0
+SUSL.US,D,20231130,000000,80.77,81.12,80.51,81.12,18100,0
+SUSL.US,D,20231201,000000,80.87,81.54,80.77,81.54,24234,0
+SUSL.US,D,20231204,000000,80.77,81,80.5,80.96,132349,0
+SUSL.US,D,20231205,000000,80.72,81.11,80.655,81,27413,0
+SUSL.US,D,20231206,000000,81.35,81.35,80.5684,80.5684,28024,0
+SUSL.US,D,20231207,000000,81.08,81.36,80.88,81.31,1222174,0
+SUSL.US,D,20231208,000000,81.01,81.64,81.01,81.51,68762,0
+SUSL.US,D,20231211,000000,81.49,81.85,81.49,81.8,15180,0
+SUSL.US,D,20231212,000000,81.8,82.27,81.7,82.27,34869,0
+SUSL.US,D,20231213,000000,82.24,83.16,82.09,83.14,8297,0
+SUSL.US,D,20231214,000000,83.61,83.69,83.06,83.45,36847,0
+SUSL.US,D,20231215,000000,83.23,83.47,83.14,83.22,49382,0
+SUSL.US,D,20231218,000000,83.66,83.94,83.65,83.87,24352,0
+SUSL.US,D,20231219,000000,84.02,84.25,84.02,84.22,19420,0
+SUSL.US,D,20231220,000000,83.86,84.27,82.82,82.88,24167,0
+SUSL.US,D,20231221,000000,83.55,83.81,83.1501,83.7874,18529,0
+SUSL.US,D,20231222,000000,83.86,84.1991,83.74,84.03,10341,0
+SUSL.US,D,20231226,000000,84,84.36,84,84.31,4843,0
+SUSL.US,D,20231227,000000,84.35,84.55,84.21,84.55,26835,0
+SUSL.US,D,20231228,000000,84.43,84.58,84.4195,84.49,19865,0
+SUSL.US,D,20231229,000000,84.49,84.5799,83.9567,84.38,30978,0
+SUSL.US,D,20240102,000000,83.66,83.8957,83.5199,83.89,29437,0
+SUSL.US,D,20240103,000000,83.26,83.54,83,83.06,28015,0
+SUSL.US,D,20240104,000000,83.22,83.6,82.91,83.01,20289,0
+SUSL.US,D,20240105,000000,83.1,83.44,82.8,82.96,18857,0
+SUSL.US,D,20240108,000000,83.14,84.42,83.14,84.42,11636,0
+SUSL.US,D,20240109,000000,84.04,84.51,83.94,84.34,24156,0
+SUSL.US,D,20240110,000000,84.58,85,84.55,84.8459,44096,0
+SUSL.US,D,20240111,000000,85.1,85.1,84.1501,84.96,10665,0
+SUSL.US,D,20240112,000000,85.01,85.15,84.75,84.92,21853,0
+SUSL.US,D,20240116,000000,84.99,85.27,84.68,85.01,40132,0
+SUSL.US,D,20240117,000000,84.35,84.54,84.08,84.49,46237,0
+SUSL.US,D,20240118,000000,84.68,85.15,84.34,85.065,21086,0
+SUSL.US,D,20240119,000000,85.21,86.28,85.21,86.28,31351,0
+SUSL.US,D,20240122,000000,86.58,86.64,86.21,86.28,36019,0
+SUSL.US,D,20240123,000000,86.31,86.58,86.2,86.58,16652,0
+SUSL.US,D,20240124,000000,86.9287,87.245,86.53,86.53,94146,0
+SUSL.US,D,20240125,000000,86.92,87.16,86.6,86.9893,36917,0
+SUSL.US,D,20240126,000000,86.86,87.165,86.83,86.94,14744,0
+SUSL.US,D,20240129,000000,87.09,87.82,87.03,87.82,13497,0
+SUSL.US,D,20240130,000000,87.79,87.92,87.65,87.81,13932,0
+SUSL.US,D,20240131,000000,87.18,87.39,86.05,86.05,24509,0
+SUSL.US,D,20240201,000000,86.59,87.43,86.42,87.43,35075,0
+SUSL.US,D,20240202,000000,87.09,88.15,87.05,87.97,53041,0
+SUSL.US,D,20240205,000000,87.9392,87.98,87.4109,87.84,10817,0
+SUSL.US,D,20240206,000000,88,88.02,87.59,88.02,12461,0
+SUSL.US,D,20240207,000000,88.4,88.9,88.4,88.74,18323,0
+SUSL.US,D,20240208,000000,88.78,89.09,88.78,89.09,15798,0
+SUSL.US,D,20240209,000000,89.14,89.74,89.14,89.63,16242,0
+SUSL.US,D,20240212,000000,89.79,90.0699,89.5102,89.68,24384,0
+SUSL.US,D,20240213,000000,88.22,88.665,87.8,88.33,18878,0
+SUSL.US,D,20240214,000000,88.845,89.33,88.51,89.32,35207,0
+SUSL.US,D,20240215,000000,89.44,89.63,89.2313,89.53,13008,0
+SUSL.US,D,20240216,000000,89.88,89.88,89.2,89.24,22976,0
+SUSL.US,D,20240220,000000,88.91,88.91,88.11,88.58,40367,0
+SUSL.US,D,20240221,000000,88.125,88.53,87.88,88.47,19580,0
+SUSL.US,D,20240222,000000,89.96,90.89,89.96,90.87,11478,0
+SUSL.US,D,20240223,000000,91.28,91.32,90.7084,90.79,33797,0
+SUSL.US,D,20240226,000000,90.79,90.93,90.4864,90.4864,17063,0
+SUSL.US,D,20240227,000000,90.62,90.62,90.2299,90.54,262293,0
+SUSL.US,D,20240228,000000,90.29,90.495,90.2,90.46,13515,0
+SUSL.US,D,20240229,000000,90.89,91.12,90.6,90.97,9988,0
+SUSL.US,D,20240301,000000,91.09,91.79,90.951,91.77,7683,0
+SUSL.US,D,20240304,000000,91.7,92.16,91.7,91.72,9975,0
+SUSL.US,D,20240305,000000,91.41,91.4439,90.4676,90.97,18699,0
+SUSL.US,D,20240306,000000,91.335,91.65,91.11,91.37,14377,0
+SUSL.US,D,20240307,000000,92.07,92.525,92.07,92.43,21855,0
+SUSL.US,D,20240308,000000,92.56,93.05,91.63,91.63,13679,0
+SUSL.US,D,20240311,000000,91.48,91.67,91.18,91.59,19805,0
+SUSL.US,D,20240312,000000,92.01,92.96,91.655,92.93,16000,0
+SUSL.US,D,20240313,000000,92.87,92.94,92.63,92.76,6292,0
+SUSL.US,D,20240314,000000,92.8,92.92,91.89,92.37,58267,0
+SUSL.US,D,20240315,000000,91.76,92.04,91.51,91.6,17716,0
+SUSL.US,D,20240318,000000,92.45,92.85,92.45,92.48,29238,0
+SUSL.US,D,20240319,000000,92.0899,92.97,92.0341,92.94,18818,0
+SUSL.US,D,20240320,000000,93.13,93.86,92.9,93.86,23678,0
+SUSL.US,D,20240321,000000,94.03,94.25,93.95,93.97,21949,0
+SUSL.US,D,20240322,000000,93.87,94.1,93.77,93.83,26452,0
+SUSL.US,D,20240325,000000,93.49,93.77,93.49,93.55,20356,0
+SUSL.US,D,20240326,000000,93.85,93.92,93.32,93.34,68061,0
+SUSL.US,D,20240327,000000,93.96,93.96,93.3025,93.96,24751,0
+SUSL.US,D,20240328,000000,93.88,94.12,93.85,93.85,12635,0
+SUSL.US,D,20240401,000000,94.19,94.26,93.63,93.84,14705,0
+SUSL.US,D,20240402,000000,92.92,93.23,92.86,93.23,26517,0
+SUSL.US,D,20240403,000000,92.97,93.41,92.89,93,17389,0
+SUSL.US,D,20240404,000000,93.65,93.75,91.7,91.7,48236,0
+SUSL.US,D,20240405,000000,91.87,93.0027,91.87,92.63,17198,0
+SUSL.US,D,20240408,000000,92.93,93.02,92.67,92.78,15975,0
+SUSL.US,D,20240409,000000,92.81,92.82,92.165,92.8,7525,0
+SUSL.US,D,20240410,000000,91.62,92.04,91.57,92.0166,29575,0
+SUSL.US,D,20240411,000000,92.0199,92.64,91.5701,92.39,14622,0
+SUSL.US,D,20240412,000000,91.75,91.946,90.92,91.14,27485,0
+SUSL.US,D,20240415,000000,91.92,91.92,89.92,89.92,25215,0
+SUSL.US,D,20240416,000000,90,90.225,89.7,89.84,16357,0
+SUSL.US,D,20240417,000000,89.655,89.655,89.22,89.23,9634,0
+SUSL.US,D,20240418,000000,89.59,89.6533,88.96,88.98,7338,0
+SUSL.US,D,20240419,000000,88.78,89.0308,87.76,87.98,36827,0
+SUSL.US,D,20240422,000000,88.45,89.21,88.125,88.77,14984,0
+SUSL.US,D,20240423,000000,89.495,90.0519,89.495,90.02,23110,0
+SUSL.US,D,20240424,000000,90.25,90.36,89.57,89.95,60046,0
+SUSL.US,D,20240425,000000,88.66,89.78,88.57,89.67,45216,0
+SUSL.US,D,20240426,000000,90.75,91.29,90.6751,91.05,5845,0
+SUSL.US,D,20240429,000000,91.28,91.28,90.69,91.13,28905,0
+SUSL.US,D,20240430,000000,90.8,90.81,89.73,89.73,10789,0
+SUSL.US,D,20240501,000000,89.4785,90.67,89.32,89.37,13462,0
+SUSL.US,D,20240502,000000,89.731,90.2599,89.48,90.12,18191,0
+SUSL.US,D,20240503,000000,91.115,91.2,90.56,91.07,28870,0
+SUSL.US,D,20240506,000000,91.61,92.16,91.61,92.16,10833,0
+SUSL.US,D,20240507,000000,92.16,92.42,92.11,92.11,4142,0
+SUSL.US,D,20240508,000000,91.8299,92.18,91.8299,92.07,24646,0
+SUSL.US,D,20240509,000000,92.29,92.47,92,92.47,48570,0
+SUSL.US,D,20240510,000000,92.66,92.9428,92.56,92.63,38978,0
+SUSL.US,D,20240513,000000,92.91,92.91,92.44,92.62,8969,0
+SUSL.US,D,20240514,000000,92.7666,93.133,92.5799,93.06,15519,0
+SUSL.US,D,20240515,000000,93.63,94.41,93.63,94.41,9152,0
+SUSL.US,D,20240516,000000,94.42,94.6122,94.2364,94.2364,4820,0
+SUSL.US,D,20240517,000000,94.25,94.25,93.8699,94.15,12368,0
+SUSL.US,D,20240520,000000,94.27,94.6699,94.27,94.59,8495,0
+SUSL.US,D,20240521,000000,94.49,94.82,94.47,94.82,30389,0
+SUSL.US,D,20240522,000000,94.73,94.73,94.12,94.56,18938,0
+SUSL.US,D,20240523,000000,95.52,95.52,94.1024,94.38,4643,0
+SUSL.US,D,20240524,000000,94.46,94.74,94.24,94.64,18142,0
+SUSL.US,D,20240528,000000,94.99,95.07,94.72,95.07,31579,0
+SUSL.US,D,20240529,000000,94.31,94.56,94.31,94.52,16207,0
+SUSL.US,D,20240530,000000,94.07,94.08,93.11,93.25,21707,0
+SUSL.US,D,20240531,000000,93.73,94.12,92.5,94.095,36312,0
+SUSL.US,D,20240603,000000,94.51,94.555,93.39,94.32,10259,0
+SUSL.US,D,20240604,000000,94.071,94.51,93.7799,94.51,9386,0
+SUSL.US,D,20240605,000000,94.78,95.77,94.74,95.77,13017,0
+SUSL.US,D,20240606,000000,95.862,95.862,95.375,95.73,47140,0
+SUSL.US,D,20240607,000000,95.4,96.05,95.37,95.47,18528,0
+SUSL.US,D,20240610,000000,95.47,95.905,95.11,95.75,11830,0
+SUSL.US,D,20240611,000000,95.3,95.56,94.93,95.56,23900,0
+SUSL.US,D,20240612,000000,96.48,96.79,96.21,96.49,16736,0
+SUSL.US,D,20240613,000000,96.87,96.87,96.1754,96.68,16050,0
+SUSL.US,D,20240614,000000,96.48,96.88,96.36,96.88,36326,0
+SUSL.US,D,20240617,000000,96.77,97.71,96.645,97.5,17004,0
+SUSL.US,D,20240618,000000,97.58,97.99,97.58,97.99,15294,0
+SUSL.US,D,20240620,000000,98.33,98.44,97.35,97.79,14109,0
+SUSL.US,D,20240621,000000,97.53,97.77,97.37,97.67,15538,0
+SUSL.US,D,20240624,000000,97.5777,97.79,97,97,27096,0
+SUSL.US,D,20240625,000000,97.378,97.91,97.29,97.86,17826,0
+SUSL.US,D,20240626,000000,97.38,97.82,97.33,97.76,21940,0
+SUSL.US,D,20240627,000000,97.66,97.92,97.52,97.66,23663,0
+SUSL.US,D,20240628,000000,97.959,98.432,97.2,97.43,11766,0
+SUSL.US,D,20240701,000000,97.16,97.5,97.03,97.44,8614,0
+SUSL.US,D,20240702,000000,97.13,98.01,97.13,97.99,23227,0
+SUSL.US,D,20240703,000000,97.88,98.75,97.88,98.69,13093,0
+SUSL.US,D,20240705,000000,98.92,99.25,98.87,99.2,7215,0
+SUSL.US,D,20240708,000000,99.4238,99.4238,99.24,99.33,13419,0
+SUSL.US,D,20240709,000000,99.668,99.668,99.39,99.56,88518,0
+SUSL.US,D,20240710,000000,99.8037,100.62,99.73,100.58,22155,0
+SUSL.US,D,20240711,000000,100.6294,100.81,99.471,99.63,20422,0
+SUSL.US,D,20240712,000000,99.68,101.0199,99.68,100.37,26216,0
+SUSL.US,D,20240715,000000,100.76,100.9448,100.195,100.6,20159,0
+SUSL.US,D,20240716,000000,100.44,100.8799,100.44,100.86,16493,0
+SUSL.US,D,20240717,000000,99.62,99.74,99.2,99.2,19550,0
+SUSL.US,D,20240718,000000,99.7081,99.7081,98.2,98.63,30082,0
+SUSL.US,D,20240719,000000,98.35,98.43,97.59,97.67,37066,0
+SUSL.US,D,20240722,000000,98.5,99.38,98.46,99.38,17290,0
+SUSL.US,D,20240723,000000,99.3,99.4,98.92,98.92,19778,0
+SUSL.US,D,20240724,000000,97.53,97.7,96.05,96.26,27282,0
+SUSL.US,D,20240725,000000,96.2,97.1,95.39,95.56,48331,0
+SUSL.US,D,20240726,000000,96.34,97.12,96.24,96.65,106215,0
+SUSL.US,D,20240729,000000,97.02,97.39,96.535,96.85,74446,0
+SUSL.US,D,20240730,000000,96.96,97.09,95.24,95.84,131567,0
+SUSL.US,D,20240731,000000,97.25,98.1,97.21,97.73,82792,0
+SUSL.US,D,20240801,000000,97.85,98.32,95.48,96.19,44307,0
+SUSL.US,D,20240802,000000,94.79,94.79,93.51,94.38,48524,0
+SUSL.US,D,20240805,000000,90.15,92.33,90.09,91.41,31478,0
+SUSL.US,D,20240806,000000,92.32,93.8,91.86,92.45,45959,0
+SUSL.US,D,20240807,000000,93.59,93.8409,91.32,91.46,28756,0
+SUSL.US,D,20240808,000000,92.42,93.89,92.42,93.83,15911,0
+SUSL.US,D,20240809,000000,93.56,94.26,93.51,94.12,30898,0
+SUSL.US,D,20240812,000000,94.47,94.515,93.96,94.24,13157,0
+SUSL.US,D,20240813,000000,94.82,95.94,94.76,95.94,30822,0
+SUSL.US,D,20240814,000000,96.18,96.38,95.7,96.28,11675,0
+SUSL.US,D,20240815,000000,96.99,98.02,96.99,98.02,18462,0
+SUSL.US,D,20240816,000000,97.54,98.292,97.54,98.16,6888,0
+SUSL.US,D,20240819,000000,98.36,99.53,98.36,99.53,24803,0
+SUSL.US,D,20240820,000000,99.45,99.568,99.155,99.35,27501,0
+SUSL.US,D,20240821,000000,99.56,99.899,99.18,99.76,45794,0
+SUSL.US,D,20240822,000000,100.16,100.16,98.45,98.68,12282,0
+SUSL.US,D,20240823,000000,99.31,99.95,99.01,99.91,33394,0
+SUSL.US,D,20240826,000000,100.15,100.15,99.295,99.46,16355,0
+SUSL.US,D,20240827,000000,99.2,99.78,99.095,99.78,32598,0
+SUSL.US,D,20240828,000000,99.74,99.74,98.545,99.04,8050,0
+SUSL.US,D,20240829,000000,99.02,99.64,98.41,98.45,17529,0
+SUSL.US,D,20240830,000000,99.245,99.6,98.45,99.59,26624,0
+SUSL.US,D,20240903,000000,98.84,98.84,96.82,97.08,10363,0
+SUSL.US,D,20240904,000000,96.69,97.74,96.68,96.96,17034,0
+SUSL.US,D,20240905,000000,96.96,97.2756,96.235,96.77,22816,0
+SUSL.US,D,20240906,000000,96.59,96.68,94.9192,95.11,9960,0
+SUSL.US,D,20240909,000000,95.89,96.2399,95.5299,96.17,13642,0
+SUSL.US,D,20240910,000000,96.315,96.86,95.7954,96.86,33023,0
+SUSL.US,D,20240911,000000,96.73,98.27,95.67,98.13,21537,0
+SUSL.US,D,20240912,000000,98.17,99.12,98.05,99.08,26323,0
+SUSL.US,D,20240913,000000,99.16,99.7837,99.16,99.76,15535,0
+SUSL.US,D,20240916,000000,99.64,100.03,99.64,99.92,17764,0
+SUSL.US,D,20240917,000000,100.35,100.6344,99.7115,100.02,22769,0
+SUSL.US,D,20240918,000000,100.02,100.52,99.41,99.54,14052,0
+SUSL.US,D,20240919,000000,101.065,101.4384,101.025,101.11,18938,0
+SUSL.US,D,20240920,000000,100.66,100.85,100.26,100.62,35284,0
+SUSL.US,D,20240923,000000,100.84,101.02,100.779,101.02,20679,0
+SUSL.US,D,20240924,000000,100.95,101.36,100.64,101.36,24108,0
+SUSL.US,D,20240925,000000,101.34,101.34,100.9657,100.98,9744,0
+SUSL.US,D,20240926,000000,102.01,102.02,101.2439,101.59,9145,0
+SUSL.US,D,20240927,000000,101.585,101.705,101.01,101.26,46062,0
+SUSL.US,D,20240930,000000,100.79,101.61,100.77,101.52,26295,0
+SUSL.US,D,20241001,000000,101.66,101.66,100.1115,100.57,16867,0
+SUSL.US,D,20241002,000000,100.05,100.48,100.01,100.36,13067,0
+SUSL.US,D,20241003,000000,100.35,100.75,100.03,100.38,28075,0
+SUSL.US,D,20241004,000000,100.96,101.19,100.36,101.19,15542,0
+SUSL.US,D,20241007,000000,101.08,101.08,100.2716,100.51,10086,0
+SUSL.US,D,20241008,000000,100.93,101.65,100.8415,101.55,61903,0
+SUSL.US,D,20241009,000000,101.72,102.08,101.625,102.06,22106,0
+SUSL.US,D,20241010,000000,101.75,102.08,101.5,101.89,11318,0
+SUSL.US,D,20241011,000000,101.9431,102.3924,101.9431,102.27,10348,0
+SUSL.US,D,20241014,000000,103.1545,103.55,103.1291,103.4,9955,0
+SUSL.US,D,20241015,000000,103.47,103.59,102.34,102.56,12894,0
+SUSL.US,D,20241016,000000,102.53,103.22,102.3433,103.06,24967,0
+SUSL.US,D,20241017,000000,103.4955,103.5,102.92,102.92,9376,0
+SUSL.US,D,20241018,000000,103.14,103.4,103.08,103.32,22482,0
+SUSL.US,D,20241021,000000,103.04,103.34,102.65,103.27,12118,0
+SUSL.US,D,20241022,000000,102.78,103.27,102.78,103.19,27777,0
+SUSL.US,D,20241023,000000,102.71,102.78,101.61,102.36,21382,0
+SUSL.US,D,20241024,000000,102.77,102.77,102.3,102.77,8756,0
+SUSL.US,D,20241025,000000,103.03,103.56,102.62,102.85,18148,0
+SUSL.US,D,20241028,000000,103.58,103.58,102.88,102.9,829640,0
+SUSL.US,D,20241029,000000,102.69,103.27,102.555,102.92,20836,0
+SUSL.US,D,20241030,000000,103.04,103.38,102.71,102.84,9848,0
+SUSL.US,D,20241031,000000,100.9734,101.11,100.52,100.57,12335,0
+SUSL.US,D,20241101,000000,101.08,101.68,100.99,100.99,18232,0
+SUSL.US,D,20241104,000000,101.01,101.39,100.75,100.88,24042,0
+SUSL.US,D,20241105,000000,100.92,102.1,100.92,102.1,43037,0
+SUSL.US,D,20241106,000000,104.47,105.0599,103.9601,104.9,20036,0
+SUSL.US,D,20241107,000000,105.12,105.92,105.12,105.84,27929,0
+SUSL.US,D,20241108,000000,106.01,106.5381,106.01,106.3,15267,0
+SUSL.US,D,20241111,000000,106.95,107.06,106.61,106.81,22547,0
+SUSL.US,D,20241112,000000,106.75,106.8799,106.2707,106.56,31678,0
+SUSL.US,D,20241113,000000,106.57,106.765,106.3105,106.43,21104,0
+SUSL.US,D,20241114,000000,106.36,106.36,105.45,105.61,49371,0
+SUSL.US,D,20241115,000000,104.94,104.94,103.74,104.1,26670,0
+SUSL.US,D,20241118,000000,104.13,104.63,103.95,104.45,28353,0
+SUSL.US,D,20241119,000000,103.87,105.21,103.87,105.21,13222,0
+SUSL.US,D,20241120,000000,104.6006,105.11,104.27,105.01,32964,0
+SUSL.US,D,20241121,000000,104.56,105.845,104.41,105.68,41363,0
+SUSL.US,D,20241122,000000,105.69,105.83,105.35,105.82,50174,0
+SUSL.US,D,20241125,000000,106.38,106.38,105.82,105.99,17867,0
+SUSL.US,D,20241126,000000,106.09,106.43,105.94,106.3,19040,0
+SUSL.US,D,20241127,000000,106.31,106.31,105.6757,105.98,8435,0
+SUSL.US,D,20241129,000000,106.16,106.6899,106.16,106.68,10719,0
+SUSL.US,D,20241202,000000,106.66,106.97,106.66,106.78,17136,0
+SUSL.US,D,20241203,000000,106.68,106.7234,106.46,106.61,10995,0
+SUSL.US,D,20241204,000000,107.04,107.82,107.04,107.79,9533,0
+SUSL.US,D,20241205,000000,107.79,107.8538,107.52,107.52,26616,0
+SUSL.US,D,20241206,000000,108.0399,108.0399,107.5214,107.8,6974,0
+SUSL.US,D,20241209,000000,107.59,107.59,106.81,106.92,16110,0
+SUSL.US,D,20241210,000000,107.01,107.2997,106.52,106.635,15096,0
+SUSL.US,D,20241211,000000,107.29,107.94,107.29,107.81,45556,0
+SUSL.US,D,20241212,000000,107.65,107.72,107.21,107.25,14249,0
+SUSL.US,D,20241213,000000,107.3169,107.3169,106.46,106.6,11017,0
+SUSL.US,D,20241216,000000,106.98,107.1399,106.6739,106.83,29568,0
+SUSL.US,D,20241217,000000,106.07,106.44,106.02,106.21,30733,0
+SUSL.US,D,20241218,000000,106.41,106.71,102.92,102.92,18636,0
+SUSL.US,D,20241219,000000,103.9903,103.9903,102.81,102.81,64492,0
+SUSL.US,D,20241220,000000,102.43,104.95,102.3812,104.14,55404,0
+SUSL.US,D,20241223,000000,104.21,104.86,103.695,104.77,14894,0
+SUSL.US,D,20241224,000000,105.03,105.98,105.03,105.98,7455,0
+SUSL.US,D,20241226,000000,105.73,106,105.382,105.86,8970,0
+SUSL.US,D,20241227,000000,105.22,105.22,103.95,104.64,6508,0
+SUSL.US,D,20241230,000000,103.24,104.165,103.0329,103.4,42719,0
+SUSL.US,D,20241231,000000,103.575,103.83,102.78,103.04,21886,0
+SUSL.US,D,20250102,000000,103.465,103.7,102.08,102.67,16288,0
+SUSL.US,D,20250103,000000,103.2,104.55,103.2,104.4613,12012,0
+SUSL.US,D,20250106,000000,105.37,105.963,104.95,105.01,17501,0
+SUSL.US,D,20250107,000000,105.66,105.66,103.22,103.68,22272,0
+SUSL.US,D,20250108,000000,103.53,103.77,103.3,103.6,20750,0
+SUSL.US,D,20250110,000000,103,103,101.9217,101.94,15729,0
+SUSL.US,D,20250113,000000,101.05,102.23,101.05,102.23,56716,0
+SUSL.US,D,20250114,000000,102.8964,102.8964,101.58,102.23,17894,0
+SUSL.US,D,20250115,000000,103.995,104.47,103.5901,104.29,18906,0
+SUSL.US,D,20250116,000000,104.45,104.5052,104.12,104.12,13325,0
+SUSL.US,D,20250117,000000,105.1,105.7099,105.1,105.37,12280,0
+SUSL.US,D,20250121,000000,106.03,106.52,105.69,106.52,28509,0
+SUSL.US,D,20250122,000000,107.14,107.56,107.14,107.42,17585,0
+SUSL.US,D,20250123,000000,107.13,107.82,107.09,107.82,12721,0
+SUSL.US,D,20250124,000000,107.935,107.9442,107.17,107.43,8130,0
+SUSL.US,D,20250127,000000,104.3,105,104.3,104.74,14332,0
+SUSL.US,D,20250128,000000,105.11,106.04,104.5887,106.04,31485,0
+SUSL.US,D,20250129,000000,105.65,105.65,104.97,104.97,8428,0
+SUSL.US,D,20250130,000000,104.92,105.41,104.6101,105.24,7900,0
+SUSL.US,D,20250131,000000,105.55,106.1927,104.55,104.55,20255,0
+SUSL.US,D,20250203,000000,102.73,104.22,102.51,103.69,26105,0
+SUSL.US,D,20250204,000000,103.63,104.24,103.63,104.11,16987,0
+SUSL.US,D,20250205,000000,103.88,104.64,103.7224,104.64,4069,0
+SUSL.US,D,20250206,000000,104.64,104.89,104.521,104.85,14644,0
+SUSL.US,D,20250207,000000,105.07,105.1348,103.788,104.03,15461,0
+SUSL.US,D,20250210,000000,104.52,104.83,104.395,104.46,11915,0
+SUSL.US,D,20250211,000000,104.04,104.49,104.04,104.47,13297,0
+SUSL.US,D,20250212,000000,103.5,104.039,103.5,103.94,11912,0
+SUSL.US,D,20250213,000000,104.7,105.26,104.6,105.26,16846,0
+SUSL.US,D,20250214,000000,105.0683,105.145,104.93,104.93,6824,0
+SUSL.US,D,20250218,000000,105.43,105.54,105.2433,105.54,18919,0
+SUSL.US,D,20250219,000000,105.41,106.0275,105.41,105.84,18230,0
+SUSL.US,D,20250220,000000,105.88,105.88,105.2875,105.76,7399,0
+SUSL.US,D,20250221,000000,105.93,105.93,103.82,103.87,23280,0
+SUSL.US,D,20250224,000000,104.24,104.24,103.28,103.31,60721,0
+SUSL.US,D,20250225,000000,103.08,103.08,102.1045,102.56,15244,0
+SUSL.US,D,20250226,000000,103.1474,103.6429,102.42,102.75,26252,0
+SUSL.US,D,20250227,000000,102.0748,102.5,100.72,100.79,64887,0
+SUSL.US,D,20250228,000000,100.61,102.2,100.235,102.09,50213,0
+SUSL.US,D,20250303,000000,102.38,102.38,99.62,100.15,27952,0
+SUSL.US,D,20250304,000000,99.19,100.6,98.33,99.24,22047,0
+SUSL.US,D,20250305,000000,99.31,100.7548,98.886,100.44,48899,0
+SUSL.US,D,20250306,000000,98.91,99.99,98.37,98.72,28508,0
+SUSL.US,D,20250307,000000,98.44,99.37,97.3701,99.25,27225,0
+SUSL.US,D,20250310,000000,98.04,98.04,95.8,96.42,21109,0
+SUSL.US,D,20250311,000000,96.43,96.7,94.97,95.68,49257,0
+SUSL.US,D,20250312,000000,96.73,96.8317,95.5915,96.45,40596,0
+SUSL.US,D,20250313,000000,96.05,96.2998,95.05,95.35,23925,0
+SUSL.US,D,20250314,000000,96.08,97.54,96.08,97.34,25797,0
+SUSL.US,D,20250317,000000,97.34,98.45,97.34,98.08,16525,0
+SUSL.US,D,20250318,000000,97.22,97.2425,96.27,96.5,28261,0
+SUSL.US,D,20250319,000000,96.95,98.246,96.8,97.63,12076,0
+SUSL.US,D,20250320,000000,96.8,98.02,96.8,97.3,38718,0
+SUSL.US,D,20250321,000000,96.33,97.29,96.19,97.29,35561,0
+SUSL.US,D,20250324,000000,98.3,99.19,98.3,99.13,26864,0
+SUSL.US,D,20250325,000000,99.19,99.3223,99.0451,99.26,218140,0
+SUSL.US,D,20250326,000000,99.07,99.1865,97.62,97.78,47597,0
+SUSL.US,D,20250327,000000,97.57,97.924,97.3901,97.52,230349,0
+SUSL.US,D,20250328,000000,97.29,97.31,95.4,95.59,42650,0
+SUSL.US,D,20250331,000000,94.18,95.98,93.6728,95.81,119052,0
+SUSL.US,D,20250401,000000,95.3873,96.52,95.3873,96.34,46599,0
+SUSL.US,D,20250402,000000,95.89,97.1336,95.89,96.76,22650,0
+SUSL.US,D,20250403,000000,93.45,94.54,92.91,93.01,39523,0
+SUSL.US,D,20250404,000000,90.53,91.17,87.56,87.56,128572,0
+SUSL.US,D,20250407,000000,84.64,88.51,83.45,87.15,92776,0
+SUSL.US,D,20250408,000000,90.2,90.44,84.77,86.12,46612,0
+SUSL.US,D,20250409,000000,85.6972,94.02,85.6972,93.92,55431,0
+SUSL.US,D,20250410,000000,92.12,92.12,88.58,90.87,30344,0
+SUSL.US,D,20250411,000000,91.06,92.57,90.29,92.39,28114,0
+SUSL.US,D,20250414,000000,93.93,94,92.68,93.29,28215,0
+SUSL.US,D,20250415,000000,93.805,93.805,93.0245,93.06,34515,0
+SUSL.US,D,20250416,000000,91.9811,92.2,89.8352,90.86,59350,0
+SUSL.US,D,20250417,000000,91.14,91.786,90.76,91.08,22818,0
+SUSL.US,D,20250421,000000,90.04,90.04,87.87,88.81,29836,0
+SUSL.US,D,20250422,000000,89.75,91.1,89.75,90.99,35431,0
+SUSL.US,D,20250423,000000,93.4,93.95,92.08,92.32,41136,0
+SUSL.US,D,20250424,000000,92.68,94.2,92.68,94.09,47609,0
+SUSL.US,D,20250425,000000,94.43,95.197,93.89,95.15,17112,0
+SUSL.US,D,20250428,000000,95.28,95.37,93.95,95.04,29710,0
+SUSL.US,D,20250429,000000,95.2,95.81,95.11,95.68,28362,0
+SUSL.US,D,20250430,000000,94.35,96.09,93.7417,95.66,19374,0
+SUSL.US,D,20250501,000000,97.08,97.77,96.54,96.62,16957,0
+SUSL.US,D,20250502,000000,98.07,98.7,98,98.42,23284,0
+SUSL.US,D,20250505,000000,97.7,98.7172,97.7,98.25,19901,0
+SUSL.US,D,20250506,000000,97.29,97.835,97.2,97.22,18316,0
+SUSL.US,D,20250507,000000,97.67,97.78,96.945,97.77,11137,0
+SUSL.US,D,20250508,000000,98.55,99.275,97.8956,98.39,23441,0
+SUSL.US,D,20250509,000000,98.69,98.69,98.15,98.19,6584,0
+SUSL.US,D,20250512,000000,101.07,101.35,100.4477,101.32,19436,0
+SUSL.US,D,20250513,000000,102.24,102.52,102.02,102.02,20268,0
+SUSL.US,D,20250514,000000,102.4268,102.8068,102.4268,102.78,5756,0
+SUSL.US,D,20250515,000000,102.66,103.56,102.6,103.47,20721,0
+SUSL.US,D,20250516,000000,103.599,104.28,103.599,104.21,39232,0
+SUSL.US,D,20250519,000000,103.14,104.52,103.14,104.52,13895,0
+SUSL.US,D,20250520,000000,104.205,104.2677,103.81,104.11,14719,0
+SUSL.US,D,20250521,000000,103.33,104.27,102.303,102.5,14145,0
+SUSL.US,D,20250522,000000,102.69,103.16,102.5,102.635,13134,0
+SUSL.US,D,20250523,000000,101.65,102.344,101.45,102.03,11060,0
+SUSL.US,D,20250527,000000,103.16,104.22,103.06,104.18,65126,0
+SUSL.US,D,20250528,000000,104.3186,104.3186,103.4,103.4,17925,0
+SUSL.US,D,20250529,000000,104.79,104.79,103.71,104.06,18645,0
+SUSL.US,D,20250530,000000,103.83,103.86,102.9212,103.59,15803,0
+SUSL.US,D,20250602,000000,103.05,103.93,103.02,103.87,10996,0
+SUSL.US,D,20250603,000000,103.86,104.88,103.86,104.66,10174,0
+SUSL.US,D,20250604,000000,104.6798,104.9,104.62,104.67,32452,0
+SUSL.US,D,20250605,000000,104.51,105.1,103.75,104.06,21269,0
+SUSL.US,D,20250606,000000,105.1,105.36,105.03,105.095,4310,0
+SUSL.US,D,20250609,000000,105.3,105.56,105.16,105.37,10574,0
+SUSL.US,D,20250610,000000,105.5599,106.17,105.5599,106.17,13294,0
+SUSL.US,D,20250611,000000,106.4,106.5,105.64,105.72,12199,0
+SUSL.US,D,20250612,000000,105.69,106.23,105.69,106.18,29116,0
+SUSL.US,D,20250613,000000,105.25,105.64,104.64,104.91,12148,0
+SUSL.US,D,20250616,000000,105.3915,105.84,105.3915,105.58,15501,0
+SUSL.US,D,20250617,000000,105.13,105.22,104.63,104.63,11351,0
+SUSL.US,D,20250618,000000,104.67,105.09702,104.46,104.46,9863,0
+SUSL.US,D,20250620,000000,104.91,104.9106,103.79,103.79,18382,0
+SUSL.US,D,20250623,000000,103.84,105.05,103.84,105.05,18663,0
+SUSL.US,D,20250624,000000,105.87,106.4,105.78,106.33,23395,0
+SUSL.US,D,20250625,000000,106.47,106.705,106.42,106.64,27392,0
+SUSL.US,D,20250626,000000,107.12,107.36,106.815,107.26,14421,0
+SUSL.US,D,20250627,000000,107.44,108.17,107.18,107.98,17031,0
+SUSL.US,D,20250630,000000,108.2,108.51,107.96,108.35,16933,0
+SUSL.US,D,20250701,000000,107.865,108.27,107.865,108.03,10654,0
+SUSL.US,D,20250702,000000,107.93,108.6,107.86,108.53,17865,0
+SUSL.US,D,20250703,000000,108.89,109.5599,108.89,109.47,9198,0
+SUSL.US,D,20250707,000000,108.99,108.99,107.95,108.35,28632,0
+SUSL.US,D,20250708,000000,108.51,108.76,108.4,108.54,8736,0
+SUSL.US,D,20250709,000000,108.95,109.45,108.86,109.22,21990,0
+SUSL.US,D,20250710,000000,109.225,109.77,109.225,109.66,20228,0
+SUSL.US,D,20250711,000000,109.02,109.5,109.02,109.28,23208,0
+SUSL.US,D,20250714,000000,109.2336,109.49,109.0465,109.44,15304,0
+SUSL.US,D,20250715,000000,110.24,110.24,109.224,109.31,8650,0
+SUSL.US,D,20250716,000000,109.43,109.8208,109.18,109.8208,4054,0
+SUSL.US,D,20250717,000000,109.98,110.52,109.98,110.4842,7434,0
+SUSL.US,D,20250718,000000,110.92,110.92,110.35,110.4852,25500,0
+SUSL.US,D,20250721,000000,110.57,111.07,110.57,110.67,7351,0
+SUSL.US,D,20250722,000000,110.3009,110.8739,110.3009,110.8739,5873,0
+SUSL.US,D,20250723,000000,111.15,111.51,111.02,111.5099,7437,0
+SUSL.US,D,20250724,000000,111.67,111.8667,111.6247,111.7047,7198,0
+SUSL.US,D,20250725,000000,111.68,112.29,111.68,112.1691,7792,0
+SUSL.US,D,20250728,000000,112.25,112.29,112.09,112.2062,7750,0
+SUSL.US,D,20250729,000000,112.44,112.51,111.9599,112.0656,2988,0
+SUSL.US,D,20250730,000000,112.3265,112.5,111.615,112.0432,15290,0
+SUSL.US,D,20250731,000000,112.65,112.939,111.18,111.3048,14031,0
+SUSL.US,D,20250801,000000,110.27,110.375,109.43,109.93,11158,0
+SUSL.US,D,20250804,000000,111.44,112.0403,111.37,112.0403,8582,0
+SUSL.US,D,20250805,000000,111.75,111.75,111.095,111.2446,13697,0
+SUSL.US,D,20250806,000000,111.29,111.4912,111.21,111.3,11732,0
+SUSL.US,D,20250807,000000,111.79,111.86,110.39,110.8667,14631,0
+SUSL.US,D,20250808,000000,111.27,111.78,111.27,111.6684,7436,0
+SUSL.US,D,20250811,000000,111.73,112.0202,111.395,111.395,6959,0
+SUSL.US,D,20250812,000000,111.75,112.5696,111.75,112.5696,779010,0
+SUSL.US,D,20250813,000000,112.9753,113.0001,112.63,112.9808,13877,0
+SUSL.US,D,20250814,000000,112.5499,112.94,112.4705,112.9241,26153,0
+SUSL.US,D,20250815,000000,113.08,113.08,112.55,112.5797,7824,0
+SUSL.US,D,20250818,000000,112.8,112.83,112.56,112.6844,7711,0
+SUSL.US,D,20250819,000000,112.72,112.9994,111.99,112.11,43073,0
+SUSL.US,D,20250820,000000,111.929,112.0049,111.0342,111.88,6866,0
+SUSL.US,D,20250821,000000,111.88,112,111.446,111.5435,6577,0
+SUSL.US,D,20250822,000000,111.74,113.49,111.74,113.3352,10158,0
+SUSL.US,D,20250825,000000,113.35,113.495,112.98,112.98,9961,0
+SUSL.US,D,20250826,000000,113.042,113.3709,112.89,113.3709,6769,0
+SUSL.US,D,20250827,000000,113.24,113.7,113.24,113.6458,22496,0
+SUSL.US,D,20250828,000000,113.6,113.803,113.28,113.745,11337,0
+SUSL.US,D,20250829,000000,113.26,113.28,112.7601,112.8742,8439,0
+SUSL.US,D,20250902,000000,111.78,112.0572,111.05,112.0572,2784,0
+SUSL.US,D,20250903,000000,112.6914,112.7369,112.33,112.7369,3376,0
+SUSL.US,D,20250904,000000,112.64,113.47,112.414,113.4578,9713,0
+SUSL.US,D,20250905,000000,113.45,113.45,112.42,112.6718,12622,0
+SUSL.US,D,20250908,000000,113.04,113.04,112.848,112.9544,7003,0
+SUSL.US,D,20250909,000000,113,113.3693,112.63,113.3693,20010,0
+SUSL.US,D,20250910,000000,113.97,113.97,113.22,113.5432,10058,0
+SUSL.US,D,20250911,000000,113.99,114.765,113.85,114.7491,17759,0
+SUSL.US,D,20250912,000000,114.63,114.96,114.63,114.8066,13667,0
+SUSL.US,D,20250915,000000,115.2,115.41,115.16,115.3783,9599,0
+SUSL.US,D,20250916,000000,115.16,115.16,114.64,114.7539,6954,0
+SUSL.US,D,20250917,000000,114.6705,115.1085,113.81,114.6022,23024,0
+SUSL.US,D,20250918,000000,115.44,115.762,115.195,115.4947,18371,0
+SUSL.US,D,20250919,000000,115.91,116.01,115.44,115.9443,19012,0
+SUSL.US,D,20250922,000000,115.68,116.55,115.6094,116.53,28349,0
+SUSL.US,D,20250923,000000,116.61,116.61,115.505,115.7108,16837,0
+SUSL.US,D,20250924,000000,116.01,116.01,115.2275,115.41,11295,0
+SUSL.US,D,20250925,000000,114.75,115.08,114.405,114.79,13119,0
+SUSL.US,D,20250926,000000,115.03,115.7519,114.96,115.7519,13588,0
+SUSL.US,D,20250929,000000,116.34,116.38,116.0701,116.2714,5344,0
+SUSL.US,D,20250930,000000,116.25,117.0441,116.245,117.0441,62201,0
+SUSL.US,D,20251001,000000,116.575,117.74,116.575,117.7275,5139,0
+SUSL.US,D,20251002,000000,117.815,117.82,117.48,117.6836,7357,0
+SUSL.US,D,20251003,000000,117.84,118.233,117.57,117.762,117560,0
+SUSL.US,D,20251006,000000,118.37,118.65,118.0076,118.5659,15745,0
+SUSL.US,D,20251007,000000,118.74,118.74,117.7139,117.7139,9415,0
+SUSL.US,D,20251008,000000,117.9,118.36,117.9,118.3561,10985,0
+SUSL.US,D,20251009,000000,118.35,118.6,117.8225,118.0186,69159,0
+SUSL.US,D,20251010,000000,118.603,118.603,115.02,115.02,13262,0
+SUSL.US,D,20251013,000000,116.51,116.82,116.375,116.7159,13411,0
+SUSL.US,D,20251014,000000,115.54,117.03,115.21,116.4436,24616,0
+SUSL.US,D,20251015,000000,117.35,117.59,116.065,116.8247,8374,0
+SUSL.US,D,20251016,000000,117.14,117.14,115.79,116.48,180151,0
+SUSL.US,D,20251017,000000,116.02,117.46,116.02,117.2932,339597,0
+SUSL.US,D,20251020,000000,117.69,118.25,117.69,118.1944,2698,0
+SUSL.US,D,20251021,000000,117.97,118.26,117.76,118.11,24436,0
+SUSL.US,D,20251022,000000,118.3999,118.44,117.0152,117.6119,35074,0
+SUSL.US,D,20251023,000000,117.79,118.47,117.585,118.2569,17009,0
+SUSL.US,D,20251024,000000,119.38,119.39,119.1395,119.1395,11629,0
+SUSL.US,D,20251027,000000,120.435,120.87,120.425,120.8671,14344,0
+SUSL.US,D,20251028,000000,121.32,121.971,121.19,121.61,10153,0
+SUSL.US,D,20251029,000000,122.355,122.355,121.27,121.6671,7460,0
+SUSL.US,D,20251030,000000,121.41,122,120.9325,120.9325,15831,0
+SUSL.US,D,20251031,000000,121.36,121.4999,120.4645,121.0502,4255,0
+SUSL.US,D,20251103,000000,121.6,121.6,121.1252,121.45,16695,0
+SUSL.US,D,20251104,000000,119.88,120.358,119.63,119.63,14048,0
+SUSL.US,D,20251105,000000,119.67,120.92,119.67,120.1729,9371,0
+SUSL.US,D,20251106,000000,120.19,120.19,118.285,118.5171,36165,0
+SUSL.US,D,20251107,000000,117.85,118.3252,116.74,118.3252,10609,0
+SUSL.US,D,20251110,000000,119.81,120.8965,119.57,120.7762,12010,0
+SUSL.US,D,20251111,000000,120.41,120.9,120.14,120.7666,15649,0
+SUSL.US,D,20251112,000000,121.3699,121.3699,120.761,121.0423,9138,0
+SUSL.US,D,20251113,000000,119.73,119.94,118.5475,118.6397,18506,0
+SUSL.US,D,20251114,000000,117.08,119.385,117.08,118.7884,11574,0
+SUSL.US,D,20251117,000000,119.4415,119.4415,117.58,117.9351,13512,0
+SUSL.US,D,20251118,000000,117.06,117.56,116.18,116.827,28857,0
+SUSL.US,D,20251119,000000,117.9,118.44,116.85,117.4963,28823,0
+SUSL.US,D,20251120,000000,119.81,119.81,115.53,115.6188,29774,0
+SUSL.US,D,20251121,000000,116.31,117.85,115.6,116.83,19820,0
+SUSL.US,D,20251124,000000,117.72,118.8,117.68,118.5906,20702,0
+SUSL.US,D,20251125,000000,118.28,119.5157,117.64,119.5157,116966,0
+SUSL.US,D,20251126,000000,120.01,120.46,119.77,120.2949,35674,0
+SUSL.US,D,20251128,000000,120.4593,120.505,120.27,120.4242,19694,0
+SUSL.US,D,20251201,000000,119.68,120.55,119.68,119.8728,29048,0
+SUSL.US,D,20251202,000000,120.515,120.515,119.925,120.23,11248,0
+SUSL.US,D,20251203,000000,120.01,121,119.97,120.7526,19258,0
+SUSL.US,D,20251204,000000,120.8,121.08,120.61,120.963,21724,0
+SUSL.US,D,20251205,000000,121.26,121.48,121.1802,121.2864,12508,0
+SUSL.US,D,20251208,000000,121.34,121.34,120.594,120.7281,20605,0
+SUSL.US,D,20251209,000000,120.75,120.98,120.73,120.7541,6337,0
+SUSL.US,D,20251210,000000,120.495,121.54,120.32,121.3122,16663,0
+SUSL.US,D,20251211,000000,121.1,121.64,120.92,121.5695,13635,0
+SUSL.US,D,20251212,000000,121.9872,121.9872,120.29,120.6431,8913,0
+SUSL.US,D,20251215,000000,121.3,121.49,120.57,120.9266,25469,0
+SUSL.US,D,20251216,000000,120.17,120.52,119.83,120.4396,27812,0
+SUSL.US,D,20251217,000000,120.42,120.42,118.7,118.7259,21026,0
+SUSL.US,D,20251218,000000,119.8,120.455,119.7343,119.8294,14474,0
+SUSL.US,D,20251219,000000,120.18,121.0357,120.18,120.94,18036,0
+SUSL.US,D,20251222,000000,121.7,121.96,121.5,121.91,30704,0
+SUSL.US,D,20251223,000000,121.68,122.5739,121.68,122.5709,16011,0
+SUSL.US,D,20251224,000000,122.62,122.92,122.4155,122.92,24899,0
+SUSL.US,D,20251226,000000,122.84,123.21,122.81,122.9531,7189,0
+SUSL.US,D,20251229,000000,122.43,122.5607,122.105,122.3451,11346,0
+SUSL.US,D,20251230,000000,122.19,122.2999,122.06,122.22,8362,0
+SUSL.US,D,20251231,000000,122.42,122.42,121.25,121.2663,6656,0
+SUSL.US,D,20260102,000000,121.94,121.94,120.94,121.3747,9967,0
+SUSL.US,D,20260105,000000,122.07,122.545,122.07,122.0741,13013,0
+SUSL.US,D,20260106,000000,122.7524,122.89,122.2611,122.85,73575,0
+SUSL.US,D,20260107,000000,123.14,123.715,123.041,123.0887,12690,0
+SUSL.US,D,20260108,000000,123.1,123.2362,122.725,122.9844,10190,0
+SUSL.US,D,20260109,000000,123.565,123.8301,123.565,123.6324,18668,0
+SUSL.US,D,20260112,000000,122.91,123.92,122.8784,123.7915,22306,0
+SUSL.US,D,20260113,000000,123.8,123.8209,123.24,123.55,23778,0
+SUSL.US,D,20260114,000000,122.99,123.0359,122.39,123.0359,163330,0
+SUSL.US,D,20260115,000000,123.815,123.95,123.29,123.2946,12536,0
+SUSL.US,D,20260116,000000,123.63,123.64,123.17,123.2324,15734,0
+SUSL.US,D,20260120,000000,121.44,121.89,120.7,120.7,25110,0
+SUSL.US,D,20260121,000000,121.03,123.11,121.03,122.6013,27849,0
+SUSL.US,D,20260122,000000,123.34,123.63,122.98,123.41,84943,0
+SUSL.US,D,20260123,000000,123.57,123.84,123.41,123.5356,101775,0
+SUSL.US,D,20260126,000000,123.44,124.03,123.44,123.8162,37598,0
+SUSL.US,D,20260127,000000,124.2248,124.5,124.2248,124.2494,10808,0
+SUSL.US,D,20260128,000000,124.73,124.9108,124.5,124.6993,23314,0
+SUSL.US,D,20260129,000000,124.03,124.03,122.27,123.4508,11911,0
+SUSL.US,D,20260130,000000,123.02,123.46,122.59,123.0146,39958,0
+SUSL.US,D,20260202,000000,122.5,123.62,122.5,123.25,8871,0
+SUSL.US,D,20260203,000000,123.24,123.24,120.98,121.5686,223450,0
+SUSL.US,D,20260204,000000,121.92,121.92,120.385,121.1538,41312,0
+SUSL.US,D,20260205,000000,119.68,120.325,119.08,119.3466,60694,0
+SUSL.US,D,20260206,000000,121.22,122.4,121.02,122.2238,29946,0
+SUSL.US,D,20260209,000000,122,123.14,122,122.71,26722,0
+SUSL.US,D,20260210,000000,122.635,123.03,122.4,122.41,12941,0
+SUSL.US,D,20260211,000000,123.35,123.35,121.83,122.2647,28152,0
+SUSL.US,D,20260212,000000,122.85,122.85,120.76,120.8719,24865,0
+SUSL.US,D,20260213,000000,121.02,121.64,120.64,120.9369,32568,0
+SUSL.US,D,20260217,000000,120.45,121.025,119.44,120.5951,15660,0
+SUSL.US,D,20260218,000000,121.225,121.76,120.91,121.26,10700,0
diff --git a/daily/us/nasdaq etfs/tax.us.txt b/daily/us/nasdaq etfs/tax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cb1213c6754924cae376d4eaa4ae3b674de1c7a
--- /dev/null
+++ b/daily/us/nasdaq etfs/tax.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAX.US,D,20241219,000000,24.45,24.52,24.3695,24.3695,30623,0
+TAX.US,D,20241220,000000,24.8,24.8,24.6251,24.6251,804,0
+TAX.US,D,20241223,000000,24.83,24.83,24.61,24.7689,425,0
+TAX.US,D,20241224,000000,24.9088,24.9619,24.9088,24.9619,18653,0
+TAX.US,D,20241226,000000,25.01,25.02,24.9924,24.9924,2354,0
+TAX.US,D,20241227,000000,24.87,24.87,24.67,24.7427,8825,0
+TAX.US,D,20241230,000000,24.58,24.58,24.5299,24.5299,168976,0
+TAX.US,D,20241231,000000,24.48,24.48,24.41,24.4177,166542,0
+TAX.US,D,20250102,000000,24.42,24.4544,24.42,24.4544,440,0
+TAX.US,D,20250103,000000,24.65,24.7207,24.65,24.7207,246,0
+TAX.US,D,20250106,000000,24.9101,24.9401,24.8496,24.8496,17785,0
+TAX.US,D,20250107,000000,24.6851,24.6851,24.5917,24.5917,155,0
+TAX.US,D,20250108,000000,24.54,24.62,24.54,24.62,812,0
+TAX.US,D,20250110,000000,24.3,24.3001,24.28,24.28,775,0
+TAX.US,D,20250114,000000,24.37,24.37,24.37,24.37,370,0
+TAX.US,D,20250115,000000,24.63,24.6791,24.62,24.6791,5089,0
+TAX.US,D,20250116,000000,24.69,24.69,24.69,24.69,2841,0
+TAX.US,D,20250117,000000,24.84,24.89,24.84,24.8698,61501,0
+TAX.US,D,20250121,000000,24.93,25.0501,24.93,25.0366,52611,0
+TAX.US,D,20250122,000000,25.13,25.195,25.13,25.195,19850,0
+TAX.US,D,20250123,000000,25.155,25.26,25.13,25.2599,28486,0
+TAX.US,D,20250124,000000,25.27,25.275,25.18,25.21,1219,0
+TAX.US,D,20250127,000000,24.91,24.91,24.71,24.7734,2894,0
+TAX.US,D,20250128,000000,24.78,24.9925,24.78,24.9925,1120,0
+TAX.US,D,20250129,000000,24.92,24.9267,24.86,24.9174,2537,0
+TAX.US,D,20250130,000000,25.12,25.1201,25.01,25.1185,11048,0
+TAX.US,D,20250131,000000,25.21,25.2301,24.9298,24.9298,5220,0
+TAX.US,D,20250203,000000,24.7,24.74,24.7,24.7066,216,0
+TAX.US,D,20250204,000000,24.79,24.8951,24.79,24.8951,1103,0
+TAX.US,D,20250205,000000,24.92,25.0562,24.92,25.0562,217,0
+TAX.US,D,20250206,000000,25.14,25.1966,25.12,25.1966,3316,0
+TAX.US,D,20250207,000000,25.07,25.07,24.9298,24.9298,235,0
+TAX.US,D,20250210,000000,25.04,25.1069,25.04,25.1069,696,0
+TAX.US,D,20250211,000000,25.01,25.01,24.97,24.97,163,0
+TAX.US,D,20250212,000000,24.845,24.9057,24.82,24.9057,988,0
+TAX.US,D,20250213,000000,25.27,25.3162,25.22,25.3162,5322,0
+TAX.US,D,20250214,000000,25.32,25.4268,25.32,25.4268,2046,0
+TAX.US,D,20250218,000000,25.5,25.5157,25.41,25.5157,2313,0
+TAX.US,D,20250219,000000,25.4,25.5365,25.4,25.5365,345,0
+TAX.US,D,20250220,000000,25.2,25.285,25.15,25.285,925,0
+TAX.US,D,20250221,000000,25.16,25.16,24.6382,24.6382,1655,0
+TAX.US,D,20250224,000000,24.45,24.64,24.42,24.55,3338,0
+TAX.US,D,20250225,000000,24.25,24.39,24.13,24.3199,1331,0
+TAX.US,D,20250226,000000,24.39,24.5,24.27,24.3208,980,0
+TAX.US,D,20250227,000000,24.3444,24.46,24.1591,24.1591,831,0
+TAX.US,D,20250228,000000,24.23,24.409,24.06,24.409,504,0
+TAX.US,D,20250303,000000,24.33,24.4001,23.9508,23.9508,1086,0
+TAX.US,D,20250304,000000,23.41,23.6097,23.41,23.6097,264,0
+TAX.US,D,20250305,000000,23.66,23.9095,23.66,23.9095,35536,0
+TAX.US,D,20250306,000000,23.76,23.7858,23.4408,23.4408,496,0
+TAX.US,D,20250307,000000,23.46,23.4956,23.46,23.4956,238,0
+TAX.US,D,20250310,000000,23.09,23.09,22.92,22.924,1190,0
+TAX.US,D,20250312,000000,22.94,22.94,22.9273,22.9273,19002,0
+TAX.US,D,20250313,000000,22.5305,22.5305,22.5006,22.5006,248,0
+TAX.US,D,20250314,000000,22.47,23.0083,22.47,23.0083,197,0
+TAX.US,D,20250321,000000,23.09,23.2203,23.09,23.2203,182,0
+TAX.US,D,20250324,000000,23.68,23.7631,23.6333,23.7631,279,0
+TAX.US,D,20250325,000000,23.77,23.77,23.68,23.7533,9903,0
+TAX.US,D,20250326,000000,23.5,23.5116,23.5,23.5116,161,0
+TAX.US,D,20250328,000000,22.86,22.8868,22.86,22.8868,100,0
+TAX.US,D,20250331,000000,22.64,22.9673,22.64,22.9673,102,0
+TAX.US,D,20250402,000000,23.16,23.3597,23.16,23.3597,519,0
+TAX.US,D,20250403,000000,22.35,22.375,22.1449,22.1449,595,0
+TAX.US,D,20250404,000000,21.135,21.135,20.96,21.1156,392,0
+TAX.US,D,20250407,000000,21.53,21.54,20,21.0361,5860,0
+TAX.US,D,20250408,000000,20.89,20.94,20.61,20.7237,5600,0
+TAX.US,D,20250409,000000,20.69,22.4892,20.69,22.4892,20420,0
+TAX.US,D,20250411,000000,21.87,22.051,21.87,22.051,1891,0
+TAX.US,D,20250415,000000,22.321,22.321,22.21,22.26,4775,0
+TAX.US,D,20250422,000000,21.95,21.9633,21.95,21.9633,1420,0
+TAX.US,D,20250502,000000,23.55,23.55,23.4733,23.4733,185,0
+TAX.US,D,20250507,000000,23.55,23.55,23.49,23.545,2668,0
+TAX.US,D,20250508,000000,23.88,23.88,23.7,23.7319,1846,0
+TAX.US,D,20250509,000000,23.62,23.62,23.59,23.6082,1674,0
+TAX.US,D,20250519,000000,24.937,24.9506,24.937,24.9506,190,0
+TAX.US,D,20250603,000000,24.75,24.9637,24.75,24.9637,409,0
+TAX.US,D,20250606,000000,25.04,25.052,25.04,25.052,111,0
+TAX.US,D,20250612,000000,25.07,25.07,25.02,25.0442,2018,0
+TAX.US,D,20250616,000000,25.07,25.0862,25.0469,25.0469,207,0
+TAX.US,D,20250624,000000,25.56,25.6143,25.56,25.6143,9324,0
+TAX.US,D,20250703,000000,26.293,26.305,26.293,26.305,524,0
+TAX.US,D,20250709,000000,26.17,26.2057,26.17,26.2057,120,0
+TAX.US,D,20250710,000000,26.42,26.42,26.3183,26.3183,314,0
+TAX.US,D,20250711,000000,26.18,26.18,26.175,26.175,110,0
+TAX.US,D,20250715,000000,26.27,26.31,26.07,26.07,2170,0
+TAX.US,D,20250721,000000,26.62,26.62,26.2964,26.2964,2353,0
+TAX.US,D,20250722,000000,26.37,26.4346,26.3619,26.4346,606,0
+TAX.US,D,20250728,000000,26.7,26.8,26.7,26.7502,4447,0
+TAX.US,D,20250729,000000,26.6,26.63,26.6,26.63,511,0
+TAX.US,D,20250801,000000,26.22,26.22,26.1734,26.1734,1205,0
+TAX.US,D,20250808,000000,26.5,26.5006,26.5,26.5006,206,0
+TAX.US,D,20250813,000000,27.28,27.28,27.1283,27.1283,183,0
+TAX.US,D,20250818,000000,26.37,26.7971,26.37,26.7971,196,0
+TAX.US,D,20250821,000000,26.55,26.594,26.55,26.594,263,0
+TAX.US,D,20250822,000000,27.17,27.21,27.1541,27.1541,3540,0
+TAX.US,D,20250825,000000,27.03,27.03,27.0299,27.0299,2415,0
+TAX.US,D,20250902,000000,26.85,27.0333,26.85,27.0333,160,0
+TAX.US,D,20250903,000000,27.08,27.0828,27.0799,27.0828,326,0
+TAX.US,D,20250918,000000,27.9,28,27.8999,27.9663,1884,0
+TAX.US,D,20250925,000000,27.7,27.7,27.4634,27.4634,368,0
+TAX.US,D,20250929,000000,27.751,27.751,27.7313,27.7313,199,0
+TAX.US,D,20250930,000000,27.74,27.74,27.6,27.6896,2048,0
+TAX.US,D,20251001,000000,27.79,27.79,27.7656,27.7656,216,0
+TAX.US,D,20251003,000000,27.86,27.86,27.8291,27.8291,238,0
+TAX.US,D,20251006,000000,28.09,28.09,28,28.0294,397,0
+TAX.US,D,20251010,000000,27.4801,27.4801,27.165,27.165,1021,0
+TAX.US,D,20251013,000000,27.5,27.5629,27.5,27.5629,284,0
+TAX.US,D,20251014,000000,27.6399,27.85,27.6399,27.8068,431,0
+TAX.US,D,20251015,000000,28.11,28.11,27.9746,27.9746,133,0
+TAX.US,D,20251017,000000,27.67,27.6706,27.67,27.6706,130,0
+TAX.US,D,20251020,000000,27.91,27.9327,27.91,27.9327,124,0
+TAX.US,D,20251021,000000,28,28.11,28,28.0948,1378,0
+TAX.US,D,20251024,000000,28.43,28.43,28.3,28.3306,417,0
+TAX.US,D,20251104,000000,28.1,28.1,27.9022,27.9022,219,0
+TAX.US,D,20251105,000000,28.411,28.411,28.3247,28.3247,297,0
+TAX.US,D,20251106,000000,28.14,28.14,27.8443,27.8443,140,0
+TAX.US,D,20251111,000000,28.27,28.3126,28.27,28.3126,118,0
+TAX.US,D,20251113,000000,28.85,28.85,27.9109,27.9109,690,0
+TAX.US,D,20251125,000000,27.95,28.3066,27.95,28.3066,1030,0
+TAX.US,D,20251126,000000,28.5,28.5301,28.5,28.5301,1025,0
+TAX.US,D,20251201,000000,28.5495,28.5495,28.4006,28.4006,713,0
+TAX.US,D,20251202,000000,28.3,28.3195,28.3,28.3167,550,0
+TAX.US,D,20251210,000000,29.04,29.04,29.04,29.04,256,0
+TAX.US,D,20251215,000000,28.81,28.8386,28.76,28.76,1293,0
+TAX.US,D,20251218,000000,28.4104,28.44,28.41,28.4252,538,0
+TAX.US,D,20251222,000000,29.09,29.09,29.0794,29.0794,1048,0
+TAX.US,D,20251223,000000,28.89,28.93,28.89,28.93,255,0
+TAX.US,D,20251224,000000,28.925,28.9929,28.925,28.9929,388,0
+TAX.US,D,20251230,000000,28.71,28.71,28.6494,28.6494,186,0
+TAX.US,D,20260102,000000,28.55,28.7205,28.55,28.7205,2450,0
+TAX.US,D,20260105,000000,29,29.107,29,29.051,1080,0
+TAX.US,D,20260106,000000,29.24,29.25,29.2207,29.2207,1064,0
+TAX.US,D,20260109,000000,29.19,29.19,29.1423,29.1423,168,0
+TAX.US,D,20260113,000000,29.21,29.2826,29.21,29.2826,6018,0
+TAX.US,D,20260114,000000,29.26,29.26,29.2,29.22,265,0
+TAX.US,D,20260116,000000,29.41,29.54,29.3077,29.3077,350,0
+TAX.US,D,20260120,000000,29.2,29.2,28.8886,28.8886,1662,0
+TAX.US,D,20260121,000000,29.4,29.4876,29.4,29.4876,277,0
+TAX.US,D,20260122,000000,29.62,29.66,29.46,29.46,243200,0
+TAX.US,D,20260123,000000,29.27,29.2936,29.27,29.2936,281,0
+TAX.US,D,20260126,000000,29.34,29.3801,29.34,29.37,1288,0
+TAX.US,D,20260127,000000,29.37,29.38,29.36,29.38,530,0
+TAX.US,D,20260128,000000,29.33,29.4149,29.33,29.3318,664,0
+TAX.US,D,20260129,000000,29.02,29.45,29,29.45,6720,0
+TAX.US,D,20260130,000000,29.08,29.17,29.0168,29.0168,1617,0
+TAX.US,D,20260203,000000,29.3,29.3,29.0115,29.0115,271,0
+TAX.US,D,20260204,000000,28.86,28.94,28.6,28.8765,1934,0
+TAX.US,D,20260205,000000,28.78,28.78,28.5266,28.5266,766,0
+TAX.US,D,20260206,000000,29,29.405,29,29.405,237,0
+TAX.US,D,20260209,000000,29.54,29.55,29.5114,29.5114,326,0
+TAX.US,D,20260210,000000,29.51,29.51,29.3592,29.3592,137,0
+TAX.US,D,20260211,000000,29.17,29.17,29.155,29.16,311,0
+TAX.US,D,20260212,000000,29.29,29.29,28.7175,28.7175,324,0
+TAX.US,D,20260213,000000,28.89,29.1,28.89,28.9218,843,0
+TAX.US,D,20260217,000000,28.7,28.99,28.7,28.9006,530,0
+TAX.US,D,20260218,000000,29.3,29.3,29.3,29.3,105,0
diff --git a/daily/us/nasdaq etfs/tdiv.us.txt b/daily/us/nasdaq etfs/tdiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b019e46bda8184bd230a29a9b8c45dd4972b8939
--- /dev/null
+++ b/daily/us/nasdaq etfs/tdiv.us.txt	
@@ -0,0 +1,3395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDIV.US,D,20120817,000000,16.0195,16.0195,15.8545,15.9325,178527.80066696,0
+TDIV.US,D,20120820,000000,16.4436,16.4851,15.8397,15.8703,19480.100919359,0
+TDIV.US,D,20120821,000000,15.8802,15.9671,15.7764,15.7764,10809.351803248,0
+TDIV.US,D,20120822,000000,16.4851,16.4851,15.6835,15.7547,29364.815610005,0
+TDIV.US,D,20120823,000000,15.6707,15.6923,15.5837,15.6103,212954.85272278,0
+TDIV.US,D,20120824,000000,15.5837,15.7151,15.5569,15.6923,24806.374877629,0
+TDIV.US,D,20120827,000000,15.7231,15.7635,15.6261,15.6509,165683.03325041,0
+TDIV.US,D,20120828,000000,15.6183,15.6707,15.5837,15.6015,270672.84596401,0
+TDIV.US,D,20120829,000000,15.6183,15.7635,15.5569,15.6597,116762.24387264,0
+TDIV.US,D,20120830,000000,15.5501,15.5501,15.4245,15.4561,109601.87025884,0
+TDIV.US,D,20120831,000000,16.1629,16.1629,15.4541,15.6103,43229.314109164,0
+TDIV.US,D,20120904,000000,15.5837,15.6183,15.3623,15.5343,56167.152219764,0
+TDIV.US,D,20120905,000000,15.9029,15.9029,15.4631,15.5263,41660.26360408,0
+TDIV.US,D,20120906,000000,15.5895,15.8811,15.5895,15.8614,72140.915904677,0
+TDIV.US,D,20120907,000000,15.8001,15.8397,15.7299,15.8001,44564.676241152,0
+TDIV.US,D,20120910,000000,15.7369,15.7764,15.6647,15.6765,61090.794262479,0
+TDIV.US,D,20120911,000000,15.6855,15.8179,15.6607,15.7764,118006.55858654,0
+TDIV.US,D,20120912,000000,15.8179,15.8545,15.7764,15.8001,38115.484126439,0
+TDIV.US,D,20120913,000000,15.7705,16.0097,15.7379,15.9741,115665.62830365,0
+TDIV.US,D,20120914,000000,15.9889,16.1303,15.9889,16.0522,47653.206990363,0
+TDIV.US,D,20120917,000000,16.0195,16.0195,15.897,15.9671,25863.536565452,0
+TDIV.US,D,20120918,000000,15.9029,15.9593,15.9029,15.9247,32617.231711777,0
+TDIV.US,D,20120919,000000,15.9503,15.9503,15.8753,15.897,46782.186690635,0
+TDIV.US,D,20120920,000000,15.8001,15.8545,15.7151,15.8397,69169.735161004,0
+TDIV.US,D,20120921,000000,15.9306,15.9306,15.8456,15.8585,47267.772920449,0
+TDIV.US,D,20120924,000000,15.7201,15.7675,15.6904,15.7339,144241.3662902,0
+TDIV.US,D,20120925,000000,15.7903,15.7903,15.5313,15.5313,96805.661465276,0
+TDIV.US,D,20120926,000000,15.4591,15.5313,15.3553,15.4591,55631.995728989,0
+TDIV.US,D,20120927,000000,15.4977,15.6667,15.4363,15.6479,25952.560707585,0
+TDIV.US,D,20120928,000000,15.5807,15.5817,15.4977,15.5549,15485.142541163,0
+TDIV.US,D,20121001,000000,15.6241,15.6904,15.4838,15.5481,29174.627669994,0
+TDIV.US,D,20121002,000000,15.5807,15.6153,15.4967,15.5708,57893.00661156,0
+TDIV.US,D,20121003,000000,15.5945,15.6479,15.4917,15.5401,31273.77647596,0
+TDIV.US,D,20121004,000000,15.5313,15.6005,15.4511,15.5807,33512.531322997,0
+TDIV.US,D,20121005,000000,15.6667,15.7507,15.5708,15.5866,35221.187869154,0
+TDIV.US,D,20121008,000000,15.4977,15.5619,15.4363,15.4679,50626.411009994,0
+TDIV.US,D,20121009,000000,15.4037,15.4037,15.209,15.2337,42383.584758906,0
+TDIV.US,D,20121010,000000,15.1863,15.1863,15.0735,15.0923,87144.518767941,0
+TDIV.US,D,20121011,000000,15.1941,15.1981,15.0755,15.1061,36210.569812399,0
+TDIV.US,D,20121012,000000,15.0835,15.1061,15.0597,15.0597,24055.739497375,0
+TDIV.US,D,20121015,000000,15.1141,15.2169,15.1061,15.209,15925.205061931,0
+TDIV.US,D,20121016,000000,15.2417,15.4037,15.2417,15.4037,51629.955884942,0
+TDIV.US,D,20121017,000000,15.1941,15.7269,15.1941,15.3197,40535.322171677,0
+TDIV.US,D,20121018,000000,15.2871,15.6904,15.2011,15.2337,29305.128969257,0
+TDIV.US,D,20121019,000000,15.2169,15.2169,14.9105,14.9717,45445.812920668,0
+TDIV.US,D,20121022,000000,14.9481,15.0025,14.8403,14.9717,52256.159793805,0
+TDIV.US,D,20121023,000000,14.8531,14.9341,14.7117,14.9105,54285.505579236,0
+TDIV.US,D,20121024,000000,14.9273,14.9481,14.7701,14.7781,58234.940248386,0
+TDIV.US,D,20121025,000000,14.8679,14.9173,14.7661,14.8313,20998.569525506,0
+TDIV.US,D,20121026,000000,14.8145,14.9391,14.8057,14.9391,17001.587871352,0
+TDIV.US,D,20121031,000000,15.0113,15.1181,14.8769,14.8995,32138.726947815,0
+TDIV.US,D,20121101,000000,15.0211,15.1883,14.9639,15.1883,10150.775479064,0
+TDIV.US,D,20121102,000000,15.2417,15.2417,15.0361,15.0509,36972.33321042,0
+TDIV.US,D,20121105,000000,15.0211,15.1585,15.0211,15.1585,63153.524101208,0
+TDIV.US,D,20121106,000000,15.1497,15.3325,15.1497,15.2485,106896.75030359,0
+TDIV.US,D,20121107,000000,15.1359,15.1359,14.9005,14.9253,441553.67514938,0
+TDIV.US,D,20121108,000000,15.0113,15.0361,14.8611,14.8611,31262.648458193,0
+TDIV.US,D,20121109,000000,14.8225,14.9965,14.8225,14.8679,25253.518864249,0
+TDIV.US,D,20121112,000000,14.9273,14.9273,14.7977,14.8225,24458.371412929,0
+TDIV.US,D,20121113,000000,14.7207,14.8463,14.6959,14.6959,39983.979473243,0
+TDIV.US,D,20121114,000000,14.7375,14.7622,14.5151,14.5369,29088.638441798,0
+TDIV.US,D,20121115,000000,14.5635,14.5635,14.4805,14.4933,21900.950602576,0
+TDIV.US,D,20121116,000000,14.5071,14.5635,14.3509,14.5131,74136.877636807,0
+TDIV.US,D,20121119,000000,14.6713,14.7117,14.6515,14.6999,13582.251503081,0
+TDIV.US,D,20121120,000000,14.6416,14.6416,14.5407,14.6051,8449.2003987584,0
+TDIV.US,D,20121121,000000,14.6357,14.6959,14.6169,14.6821,32790.221806149,0
+TDIV.US,D,20121123,000000,15.3029,15.3029,14.8463,14.8659,12263.075578753,0
+TDIV.US,D,20121126,000000,14.8847,14.9173,14.7919,14.9173,31639.989424278,0
+TDIV.US,D,20121127,000000,14.9757,14.9757,14.8679,14.8679,66407.963478939,0
+TDIV.US,D,20121128,000000,14.7701,14.9441,14.6959,14.9441,10331.858677265,0
+TDIV.US,D,20121129,000000,15.0677,15.0913,14.9875,15.0291,111520.94750459,0
+TDIV.US,D,20121130,000000,15.0687,15.0687,14.9875,15.0459,18487.684062177,0
+TDIV.US,D,20121203,000000,15.0923,15.0923,14.9875,15.0221,36623.31810774,0
+TDIV.US,D,20121204,000000,15.0211,15.0825,14.9697,15.0775,26847.860318803,0
+TDIV.US,D,20121205,000000,14.9797,15.1773,14.9797,15.123,40983.477796276,0
+TDIV.US,D,20121206,000000,15.1359,15.1981,15.1359,15.1941,20229.724661635,0
+TDIV.US,D,20121207,000000,15.2703,15.2703,15.1417,15.209,111919.53286823,0
+TDIV.US,D,20121210,000000,15.209,15.3118,15.209,15.2781,30338.011345589,0
+TDIV.US,D,20121211,000000,15.3029,15.4729,15.3029,15.4363,13343.504940089,0
+TDIV.US,D,20121212,000000,15.4977,15.5243,15.3791,15.4037,31604.582095021,0
+TDIV.US,D,20121213,000000,15.3583,15.4829,15.2941,15.2941,28472.550912722,0
+TDIV.US,D,20121214,000000,15.2871,15.3217,15.2149,15.2169,19966.698787152,0
+TDIV.US,D,20121217,000000,15.2941,15.3671,15.2871,15.3247,36526.200861778,0
+TDIV.US,D,20121218,000000,15.4007,15.6153,15.4007,15.6063,221879.52297156,0
+TDIV.US,D,20121219,000000,15.6745,15.6815,15.6005,15.6153,19430.5306584,0
+TDIV.US,D,20121220,000000,15.6063,15.6399,15.5491,15.6241,29213.069913188,0
+TDIV.US,D,20121221,000000,15.3197,15.3661,15.2753,15.3661,22556.492012825,0
+TDIV.US,D,20121224,000000,15.3118,15.3197,15.2623,15.2871,17665.222385431,0
+TDIV.US,D,20121226,000000,15.2941,15.3405,15.2267,15.2781,61471.1701425,0
+TDIV.US,D,20121227,000000,15.2555,15.2871,15.0597,15.2337,18295.472846209,0
+TDIV.US,D,20121228,000000,15.0835,15.1675,15.0597,15.0597,40271.284659217,0
+TDIV.US,D,20121231,000000,14.9717,15.2613,14.9717,15.1941,52661.826623296,0
+TDIV.US,D,20130102,000000,15.6153,15.7665,15.6025,15.7635,25862.524927473,0
+TDIV.US,D,20130103,000000,15.7675,15.8139,15.6904,15.7121,37821.097474614,0
+TDIV.US,D,20130104,000000,15.6904,15.7339,15.6311,15.7033,49359.840260562,0
+TDIV.US,D,20130107,000000,15.6063,15.7201,15.6063,15.7033,28777.053944334,0
+TDIV.US,D,20130108,000000,15.6745,15.6904,15.5065,15.5895,31979.899785147,0
+TDIV.US,D,20130109,000000,15.6667,15.7339,15.6568,15.7201,28643.517731136,0
+TDIV.US,D,20130110,000000,15.7418,15.8456,15.7161,15.8456,178286.01919004,0
+TDIV.US,D,20130111,000000,15.8456,15.9019,15.8189,15.8456,41311.2485014,0
+TDIV.US,D,20130114,000000,15.9069,15.9069,15.8229,15.8673,14124.489459706,0
+TDIV.US,D,20130115,000000,15.8456,15.9069,15.8139,15.9069,40606.136830192,0
+TDIV.US,D,20130116,000000,15.8763,15.9859,15.8585,15.9642,87075.727385385,0
+TDIV.US,D,20130117,000000,16.0344,16.1243,15.9978,16.0917,52208.612808804,0
+TDIV.US,D,20130118,000000,15.9959,16.0581,15.9801,16.0581,44772.062026802,0
+TDIV.US,D,20130122,000000,16.0502,16.0977,15.9642,16.0977,31185.763971806,0
+TDIV.US,D,20130123,000000,16.1737,16.3655,16.0917,16.1411,34972.324926374,0
+TDIV.US,D,20130124,000000,16.1194,16.2301,16.0917,16.1194,113104.16094138,0
+TDIV.US,D,20130125,000000,16.1411,16.2301,16.1372,16.1589,26929.802995085,0
+TDIV.US,D,20130128,000000,16.1985,16.2726,16.1589,16.239,66707.408320657,0
+TDIV.US,D,20130129,000000,16.1905,16.1905,16.1065,16.1589,42867.147712762,0
+TDIV.US,D,20130130,000000,16.2143,16.2212,16.0759,16.0799,95322.600188387,0
+TDIV.US,D,20130131,000000,16.1837,16.2637,16.1343,16.1501,12948.966128365,0
+TDIV.US,D,20130201,000000,16.2726,16.3567,16.2193,16.3161,20137.665605566,0
+TDIV.US,D,20130204,000000,16.2637,16.3023,16.1411,16.1411,160485.23731545,0
+TDIV.US,D,20130205,000000,16.2064,16.3586,16.2064,16.3023,111481.49362342,0
+TDIV.US,D,20130206,000000,16.2805,16.3161,16.239,16.3102,62321.957682652,0
+TDIV.US,D,20130207,000000,16.2973,16.2973,16.1411,16.239,40168.097585381,0
+TDIV.US,D,20130208,000000,16.3399,16.4259,16.2973,16.3833,24609.105471767,0
+TDIV.US,D,20130211,000000,16.4259,16.4259,16.3399,16.3873,24818.514533374,0
+TDIV.US,D,20130212,000000,16.3655,16.5138,16.3309,16.3942,26226.714599833,0
+TDIV.US,D,20130213,000000,16.4189,16.4417,16.3567,16.411,35149.36157266,0
+TDIV.US,D,20130214,000000,16.1737,16.3309,16.1589,16.3231,70460.585221926,0
+TDIV.US,D,20130215,000000,16.3399,16.3567,16.2143,16.239,29632.899674381,0
+TDIV.US,D,20130219,000000,16.3023,16.4259,16.3023,16.4259,41296.073931719,0
+TDIV.US,D,20130220,000000,16.3794,16.3823,16.1273,16.1411,41346.655830658,0
+TDIV.US,D,20130221,000000,16.1055,16.1055,15.9128,15.9484,46746.779361377,0
+TDIV.US,D,20130222,000000,16.0581,16.2885,16.0581,16.2726,47452.902670565,0
+TDIV.US,D,20130225,000000,16.3231,16.3942,16.068,16.068,35693.622805243,0
+TDIV.US,D,20130226,000000,16.1055,16.1649,16.0492,16.1649,23337.476532442,0
+TDIV.US,D,20130227,000000,16.1589,16.4189,16.1411,16.3873,31449.801484268,0
+TDIV.US,D,20130228,000000,16.3567,16.4417,16.3537,16.3942,29114.941029247,0
+TDIV.US,D,20130301,000000,16.2726,16.411,16.1985,16.3794,27172.596109992,0
+TDIV.US,D,20130304,000000,16.4259,16.5,16.2973,16.4417,115036.38948085,0
+TDIV.US,D,20130305,000000,16.6137,16.6947,16.5988,16.6641,116796.63956392,0
+TDIV.US,D,20130306,000000,16.7115,16.7995,16.7026,16.7511,36828.680617432,0
+TDIV.US,D,20130307,000000,16.758,16.7867,16.6947,16.7343,74067.074616271,0
+TDIV.US,D,20130308,000000,16.8361,16.9082,16.7115,16.758,86756.049784091,0
+TDIV.US,D,20130311,000000,16.758,16.8123,16.7026,16.8123,73006.878014511,0
+TDIV.US,D,20130312,000000,16.7343,16.8618,16.7343,16.8123,47848.453120268,0
+TDIV.US,D,20130313,000000,16.844,16.8924,16.7649,16.8687,25687.511557144,0
+TDIV.US,D,20130314,000000,16.9824,17.0001,16.9082,16.9923,33694.626159177,0
+TDIV.US,D,20130315,000000,17.0585,17.0585,16.8193,16.8766,28777.053944334,0
+TDIV.US,D,20130318,000000,16.7777,16.9231,16.6858,16.8568,57115.057005879,0
+TDIV.US,D,20130319,000000,16.9003,16.9003,16.6967,16.7955,34698.171034125,0
+TDIV.US,D,20130320,000000,16.925,16.9468,16.8766,16.9161,52039.669266347,0
+TDIV.US,D,20130321,000000,16.7758,16.7758,16.6196,16.6769,54436.239638073,0
+TDIV.US,D,20130322,000000,16.7165,16.8025,16.67,16.7431,22778.040730178,0
+TDIV.US,D,20130325,000000,16.843,16.8677,16.6917,16.7165,64605.224600755,0
+TDIV.US,D,20130326,000000,16.8618,16.8993,16.8035,16.8993,36720.435353704,0
+TDIV.US,D,20130327,000000,16.7758,16.8993,16.7758,16.8835,42189.350266981,0
+TDIV.US,D,20130328,000000,16.8756,16.9596,16.8519,16.9596,37162.521150429,0
+TDIV.US,D,20130401,000000,16.9231,16.9596,16.7253,16.756,99512.804696488,0
+TDIV.US,D,20130402,000000,16.84,16.8756,16.7669,16.7985,37940.470756111,0
+TDIV.US,D,20130403,000000,17.0011,17.0011,16.6453,16.6769,93912.376845969,0
+TDIV.US,D,20130404,000000,16.6047,16.6997,16.5959,16.6997,55045.245701298,0
+TDIV.US,D,20130405,000000,16.4357,16.6196,16.3665,16.5959,27542.855610224,0
+TDIV.US,D,20130408,000000,16.5889,16.6848,16.5099,16.6848,44733.619783608,0
+TDIV.US,D,20130409,000000,16.7165,16.9161,16.6848,16.8756,84830.902710474,0
+TDIV.US,D,20130410,000000,16.9665,17.1939,16.9231,17.1761,141490.7226259,0
+TDIV.US,D,20130411,000000,17.0189,17.0525,16.9468,17.0525,84038.790173091,0
+TDIV.US,D,20130412,000000,16.8835,17.1524,16.8321,16.9557,116044.99254569,0
+TDIV.US,D,20130415,000000,16.8756,16.8993,16.6334,16.6848,71062.509819298,0
+TDIV.US,D,20130416,000000,16.7698,16.8677,16.7085,16.8262,131411.77344333,0
+TDIV.US,D,20130417,000000,16.7253,16.8351,16.4288,16.5237,93599.780710527,0
+TDIV.US,D,20130418,000000,16.6285,16.6285,16.3745,16.4545,88899.710661122,0
+TDIV.US,D,20130419,000000,16.3893,16.4634,16.2479,16.4288,100943.26079848,0
+TDIV.US,D,20130422,000000,16.5039,16.6047,16.3893,16.5731,38411.894054221,0
+TDIV.US,D,20130423,000000,16.8183,16.8351,16.6848,16.7758,77176.849763036,0
+TDIV.US,D,20130424,000000,16.7758,16.8756,16.7145,16.843,48554.576429455,0
+TDIV.US,D,20130425,000000,16.8835,17.012,16.8667,16.9082,105314.54850478,0
+TDIV.US,D,20130426,000000,16.9082,16.9389,16.8183,16.9221,128279.74226103,0
+TDIV.US,D,20130429,000000,16.9468,17.1672,16.8993,17.1356,339261.9009252,0
+TDIV.US,D,20130430,000000,17.0674,17.2404,16.9754,17.1939,113996.42563866,0
+TDIV.US,D,20130501,000000,17.2473,17.2631,17.1049,17.1277,113651.45708789,0
+TDIV.US,D,20130502,000000,17.1524,17.3125,17.0812,17.3076,111241.73542245,0
+TDIV.US,D,20130503,000000,17.4875,17.5112,17.3995,17.4766,255347.5422235,0
+TDIV.US,D,20130506,000000,17.4618,17.5438,17.4371,17.4875,153765.9378604,0
+TDIV.US,D,20130507,000000,17.5369,17.5646,17.4371,17.4638,103792.03334672,0
+TDIV.US,D,20130508,000000,17.4529,17.6041,17.4371,17.6041,98425.293869301,0
+TDIV.US,D,20130509,000000,17.5567,17.6298,17.4786,17.4786,348052.0233228,0
+TDIV.US,D,20130510,000000,17.5745,17.613,17.5191,17.613,88217.866663425,0
+TDIV.US,D,20130513,000000,17.5873,17.5942,17.5211,17.5567,54021.468066774,0
+TDIV.US,D,20130514,000000,17.5438,17.6367,17.5438,17.5883,80597.197769287,0
+TDIV.US,D,20130515,000000,17.5507,17.613,17.5043,17.5883,104806.70623943,0
+TDIV.US,D,20130516,000000,17.696,17.8858,17.696,17.7633,90442.458578759,0
+TDIV.US,D,20130517,000000,17.8216,17.9481,17.7623,17.9481,108692.40771593,0
+TDIV.US,D,20130520,000000,17.8938,17.9708,17.8938,17.9412,142486.17439702,0
+TDIV.US,D,20130521,000000,17.9412,17.9867,17.8908,17.9481,100305.92887185,0
+TDIV.US,D,20130522,000000,17.9481,18.0499,17.6664,17.7227,88472.799434077,0
+TDIV.US,D,20130523,000000,17.4786,17.876,17.4786,17.8671,90611.402121215,0
+TDIV.US,D,20130524,000000,17.7465,17.789,17.6634,17.7801,62984.580558752,0
+TDIV.US,D,20130528,000000,17.9708,18.0331,17.8671,17.9175,48965.301448839,0
+TDIV.US,D,20130529,000000,17.9708,17.9708,17.7672,17.9254,67971.95579413,0
+TDIV.US,D,20130530,000000,17.876,18.0826,17.876,17.9995,213887.58293921,0
+TDIV.US,D,20130531,000000,18.1082,18.1082,17.8117,17.8117,109615.02155257,0
+TDIV.US,D,20130603,000000,17.8344,17.963,17.7949,17.963,95979.153236614,0
+TDIV.US,D,20130604,000000,18.0242,18.1162,17.876,17.9689,93909.341932033,0
+TDIV.US,D,20130605,000000,17.8858,17.9026,17.696,17.7544,72394.83703735,0
+TDIV.US,D,20130606,000000,17.7544,17.7702,17.5567,17.7465,172961.76850773,0
+TDIV.US,D,20130607,000000,17.8048,17.9254,17.696,17.9254,154320.31547278,0
+TDIV.US,D,20130610,000000,17.9412,17.9788,17.8829,17.9175,172769.55729175,0
+TDIV.US,D,20130611,000000,17.7712,17.8938,17.6812,17.7227,118970.64958032,0
+TDIV.US,D,20130612,000000,17.8344,17.8582,17.5567,17.5883,248837.65183006,0
+TDIV.US,D,20130613,000000,17.5646,17.8552,17.529,17.8443,106875.50590604,0
+TDIV.US,D,20130614,000000,17.8344,17.8858,17.6882,17.7218,186090.80619631,0
+TDIV.US,D,20130617,000000,17.8582,17.9867,17.8048,17.8858,238130.47546266,0
+TDIV.US,D,20130618,000000,17.9175,18.0658,17.9175,18.0074,171588.97577053,0
+TDIV.US,D,20130619,000000,18.0658,18.0658,17.7652,17.7801,250581.71570547,0
+TDIV.US,D,20130620,000000,17.6041,17.6041,17.2522,17.3214,405385.59413209,0
+TDIV.US,D,20130621,000000,17.5517,17.5517,17.0871,17.2542,162530.76930854,0
+TDIV.US,D,20130624,000000,17.1039,17.1346,16.9072,17.0001,431488.88889852,0
+TDIV.US,D,20130625,000000,17.0743,17.2473,17.0486,17.2008,147190.29099834,0
+TDIV.US,D,20130626,000000,17.4074,17.4074,17.1573,17.2325,121313.60313917,0
+TDIV.US,D,20130627,000000,17.2404,17.4163,17.2404,17.3521,149910.58552328,0
+TDIV.US,D,20130628,000000,17.4311,17.44,17.2255,17.3303,98238.140843227,0
+TDIV.US,D,20130701,000000,17.4875,17.5379,17.3451,17.3451,65276.952218664,0
+TDIV.US,D,20130702,000000,17.3916,17.4993,17.2404,17.3521,133550.37613047,0
+TDIV.US,D,20130703,000000,17.3125,17.4954,17.275,17.4311,111210.3746451,0
+TDIV.US,D,20130705,000000,17.5211,17.5379,17.3303,17.5379,86148.055358845,0
+TDIV.US,D,20130708,000000,17.6051,17.8068,17.3876,17.4529,128985.86557022,0
+TDIV.US,D,20130709,000000,17.5379,17.5755,17.4539,17.5517,124285.79552082,0
+TDIV.US,D,20130710,000000,17.5517,17.6951,17.5517,17.6901,109071.77195796,0
+TDIV.US,D,20130711,000000,17.8789,17.9639,17.8166,17.958,185413.00875054,0
+TDIV.US,D,20130712,000000,17.9817,17.9886,17.8888,17.9639,158554.02041396,0
+TDIV.US,D,20130715,000000,17.9511,18.0529,17.9274,18.0361,166185.81732586,0
+TDIV.US,D,20130716,000000,18.044,18.0855,18.0104,18.0687,151676.90543423,0
+TDIV.US,D,20130717,000000,18.1191,18.1191,18.0114,18.0598,150018.830787,0
+TDIV.US,D,20130718,000000,18.0687,18.1191,17.958,17.9946,111519.93586661,0
+TDIV.US,D,20130719,000000,17.8888,17.8888,17.7079,17.7474,154037.05683871,0
+TDIV.US,D,20130722,000000,17.703,17.8236,17.703,17.7732,179293.6106169,0
+TDIV.US,D,20130723,000000,17.869,17.8928,17.7732,17.7732,94989.771293369,0
+TDIV.US,D,20130724,000000,17.9274,17.9362,17.7939,17.8068,294045.7298257,0
+TDIV.US,D,20130725,000000,17.8275,17.8364,17.7099,17.8275,52899.561548309,0
+TDIV.US,D,20130726,000000,17.7969,17.8443,17.7099,17.8414,69477.273106553,0
+TDIV.US,D,20130729,000000,17.789,17.9046,17.789,17.8364,55054.350443107,0
+TDIV.US,D,20130730,000000,17.9204,18.0529,17.9204,17.9649,61618.869287401,0
+TDIV.US,D,20130731,000000,18.0519,18.0677,17.9362,17.9738,62490.901225108,0
+TDIV.US,D,20130801,000000,18.129,18.135,18.0322,18.129,101179.98408552,0
+TDIV.US,D,20130802,000000,18.0766,18.2931,18.0598,18.1814,80295.72965161,0
+TDIV.US,D,20130805,000000,18.135,18.2437,18.135,18.2278,52962.283102993,0
+TDIV.US,D,20130806,000000,18.2022,18.2022,18.0104,18.1033,85008.95099474,0
+TDIV.US,D,20130807,000000,18.1646,18.1646,17.9956,18.0855,61250.633063126,0
+TDIV.US,D,20130808,000000,18.129,18.1577,17.9936,18.1191,103406.5992768,0
+TDIV.US,D,20130809,000000,18.0934,18.0934,17.9738,18.044,57673.481170165,0
+TDIV.US,D,20130812,000000,18.0687,18.1814,17.9442,18.1577,92010.497445866,0
+TDIV.US,D,20130813,000000,18.2022,18.2704,18.0934,18.2437,127162.89393246,0
+TDIV.US,D,20130814,000000,18.2704,18.2704,18.1419,18.1952,63666.424556449,0
+TDIV.US,D,20130815,000000,17.9886,18.0104,17.8522,17.9116,200687.73059211,0
+TDIV.US,D,20130816,000000,17.9274,17.9738,17.8364,17.8789,54055.863758053,0
+TDIV.US,D,20130819,000000,17.8275,17.9511,17.7564,17.7564,85608.852316156,0
+TDIV.US,D,20130820,000000,17.7564,17.9204,17.7336,17.8522,64348.268554146,0
+TDIV.US,D,20130821,000000,17.7969,17.869,17.6921,17.7593,78141.952394791,0
+TDIV.US,D,20130822,000000,17.7564,19.1304,17.6358,17.7474,49967.834685809,0
+TDIV.US,D,20130823,000000,17.8236,17.8957,17.8166,17.8888,89494.553792643,0
+TDIV.US,D,20130826,000000,17.869,17.9362,17.8166,17.8364,117357.08700417,0
+TDIV.US,D,20130827,000000,17.6951,17.6951,17.4766,17.5211,89323.58697423,0
+TDIV.US,D,20130828,000000,17.5122,17.6318,17.5122,17.5438,105996.39250247,0
+TDIV.US,D,20130829,000000,17.6318,17.7425,17.6031,17.6733,76857.172161742,0
+TDIV.US,D,20130830,000000,17.697,17.697,17.5122,17.5122,27584.332767355,0
+TDIV.US,D,20130903,000000,17.7148,17.785,17.5468,17.5992,117103.16587149,0
+TDIV.US,D,20130904,000000,17.5992,17.8246,17.5992,17.7455,47017.898339691,0
+TDIV.US,D,20130905,000000,17.8117,17.8414,17.7366,17.7929,57557.142802605,0
+TDIV.US,D,20130906,000000,17.8453,17.9116,17.6891,17.789,67838.419580932,0
+TDIV.US,D,20130909,000000,17.8364,18.0272,17.8364,17.9847,60406.926988824,0
+TDIV.US,D,20130910,000000,17.869,18.135,17.869,18.129,84299.792771616,0
+TDIV.US,D,20130911,000000,18.044,18.1112,17.9956,18.0677,64729.656072145,0
+TDIV.US,D,20130912,000000,18.0529,18.1112,17.9956,18.0203,56395.782402968,0
+TDIV.US,D,20130913,000000,18.0153,18.1162,18.0153,18.1004,152766.43953737,0
+TDIV.US,D,20130916,000000,18.2526,18.2526,18.0529,18.0687,43568.212832056,0
+TDIV.US,D,20130917,000000,18.1112,18.2278,18.1112,18.2101,120877.58717031,0
+TDIV.US,D,20130918,000000,18.1577,18.4186,18.1577,18.394,144465.94992149,0
+TDIV.US,D,20130919,000000,18.3702,18.4622,18.3574,18.394,72508.140490974,0
+TDIV.US,D,20130920,000000,18.4512,18.4512,18.217,18.2773,82626.543554716,0
+TDIV.US,D,20130923,000000,18.2585,18.3762,18.2506,18.2931,107184.05548957,0
+TDIV.US,D,20130924,000000,18.2931,18.386,18.2338,18.299,72612.339202788,0
+TDIV.US,D,20130925,000000,18.3158,18.3771,18.2417,18.3554,91948.787529161,0
+TDIV.US,D,20130926,000000,18.3771,18.4266,18.2585,18.299,51153.474396937,0
+TDIV.US,D,20130927,000000,18.217,18.217,18.1082,18.1547,50403.850654662,0
+TDIV.US,D,20130930,000000,18.0153,18.1547,17.8315,18.0658,109039.39954264,0
+TDIV.US,D,20131001,000000,18.133,18.307,18.133,18.2071,60756.953729482,0
+TDIV.US,D,20131002,000000,18.1705,18.2852,18.126,18.2852,81593.661178383,0
+TDIV.US,D,20131003,000000,18.2852,18.2852,18.0331,18.1478,228312.52887862,0
+TDIV.US,D,20131004,000000,18.133,18.2417,18.1004,18.217,61255.69125302,0
+TDIV.US,D,20131007,000000,18.1636,18.217,18.0658,18.126,51525.757173128,0
+TDIV.US,D,20131008,000000,18.0826,18.1389,17.8928,17.9017,53425.613297274,0
+TDIV.US,D,20131009,000000,17.9234,18.0499,17.8414,18.0064,76604.262667048,0
+TDIV.US,D,20131010,000000,18.133,18.3228,18.126,18.3158,100560.8616425,0
+TDIV.US,D,20131011,000000,18.2852,18.4592,18.2338,18.4512,111035.36127477,0
+TDIV.US,D,20131014,000000,18.386,18.5718,18.3554,18.5482,125136.58306097,0
+TDIV.US,D,20131015,000000,18.5323,18.5718,18.4354,18.4424,82216.830173311,0
+TDIV.US,D,20131016,000000,18.5244,18.6361,18.5155,18.5877,131498.77430951,0
+TDIV.US,D,20131017,000000,18.4987,18.6174,18.394,18.6174,115282.21750969,0
+TDIV.US,D,20131018,000000,18.644,18.7172,18.5718,18.6994,94943.235946346,0
+TDIV.US,D,20131021,000000,18.7784,18.82,18.6608,18.7864,94442.47514685,0
+TDIV.US,D,20131022,000000,18.8704,18.8793,18.7468,18.8279,107419.76713862,0
+TDIV.US,D,20131023,000000,18.8358,18.8358,18.644,18.6529,122387.96267263,0
+TDIV.US,D,20131024,000000,18.7251,18.7468,18.6174,18.6895,115155.76276234,0
+TDIV.US,D,20131025,000000,18.8704,18.905,18.7864,18.8704,103925.56955992,0
+TDIV.US,D,20131028,000000,18.82,18.9228,18.811,18.905,143350.11323089,0
+TDIV.US,D,20131029,000000,18.994,19.0522,18.9316,19.0344,77603.760990081,0
+TDIV.US,D,20131030,000000,19.076,19.0918,18.9316,19.0108,48654.728589354,0
+TDIV.US,D,20131031,000000,19.0028,19.069,18.9594,18.987,65187.928076532,0
+TDIV.US,D,20131101,000000,19.0028,19.0602,18.8922,19.0108,130001.55010091,0
+TDIV.US,D,20131104,000000,19.0918,19.0918,18.9752,19.076,58888.458382678,0
+TDIV.US,D,20131105,000000,18.987,19.0602,18.9148,19.0108,77724.145909556,0
+TDIV.US,D,20131106,000000,19.1106,19.1482,19.0344,19.1392,109665.6034515,0
+TDIV.US,D,20131107,000000,19.156,19.156,18.8862,18.8922,60132.773096576,0
+TDIV.US,D,20131108,000000,18.9594,19.069,18.8358,19.069,66373.56778766,0
+TDIV.US,D,20131111,000000,19.0434,19.0918,19.0028,19.0839,77724.145909556,0
+TDIV.US,D,20131112,000000,19.0206,19.1482,19.0028,19.1324,59263.776072804,0
+TDIV.US,D,20131113,000000,19.0206,19.2766,19.0206,19.2766,48284.469089121,0
+TDIV.US,D,20131114,000000,19.0602,19.1017,18.9752,19.0839,59882.898515817,0
+TDIV.US,D,20131115,000000,19.1254,19.1808,19.0344,19.1808,86456.604942372,0
+TDIV.US,D,20131118,000000,19.4516,19.4516,19.0454,19.0839,90196.630549916,0
+TDIV.US,D,20131119,000000,19.1482,19.156,18.9148,19.0206,141731.49246485,0
+TDIV.US,D,20131120,000000,19.1867,19.1867,18.9406,19.0028,128003.56509282,0
+TDIV.US,D,20131121,000000,19.2292,19.2292,18.9594,19.1304,178914.24637486,0
+TDIV.US,D,20131122,000000,19.2628,19.2628,19.0028,19.0602,68617.380824592,0
+TDIV.US,D,20131125,000000,19.069,19.0839,18.994,19.0434,91325.618534233,0
+TDIV.US,D,20131126,000000,19.1482,19.1482,18.987,19.069,81614.905575938,0
+TDIV.US,D,20131127,000000,19.2372,19.2372,19.1175,19.2223,146467.9814815,0
+TDIV.US,D,20131129,000000,19.4586,19.4586,19.2292,19.2718,144095.69042126,0
+TDIV.US,D,20131202,000000,19.2994,19.2994,19.1254,19.1324,132622.70410393,0
+TDIV.US,D,20131203,000000,19.1748,19.2372,19.0918,19.1867,92695.376357499,0
+TDIV.US,D,20131204,000000,19.165,19.2914,19.1017,19.2035,89953.837435009,0
+TDIV.US,D,20131205,000000,19.2628,19.2628,19.0839,19.1175,74854.128963761,0
+TDIV.US,D,20131206,000000,19.2718,19.3824,19.2549,19.3478,80453.545176301,0
+TDIV.US,D,20131209,000000,19.422,19.4428,19.3241,19.332,112285.74581655,0
+TDIV.US,D,20131210,000000,19.2718,19.3568,19.2628,19.3014,154142.26718851,0
+TDIV.US,D,20131211,000000,19.3083,19.3152,19.0918,19.1106,130750.16220521,0
+TDIV.US,D,20131212,000000,19.076,19.1017,18.9406,18.9792,134244.35978391,0
+TDIV.US,D,20131213,000000,18.9228,19.0008,18.811,18.811,100396.97628994,0
+TDIV.US,D,20131216,000000,18.9594,19.0918,18.8922,19.0522,107299.38221915,0
+TDIV.US,D,20131217,000000,19.0028,19.165,18.994,19.1106,82216.830173311,0
+TDIV.US,D,20131218,000000,19.1017,19.2559,18.8694,19.2559,237041.9529975,0
+TDIV.US,D,20131219,000000,19.2559,19.2806,19.165,19.2638,127490.66463759,0
+TDIV.US,D,20131220,000000,19.2924,19.3992,19.2786,19.3904,130531.64840179,0
+TDIV.US,D,20131223,000000,19.4784,19.5782,19.4368,19.5782,149649.58292475,0
+TDIV.US,D,20131224,000000,19.6068,19.68,19.585,19.6158,50091.254519219,0
+TDIV.US,D,20131226,000000,19.7136,19.764,19.671,19.764,74136.877636807,0
+TDIV.US,D,20131227,000000,19.9804,19.9804,19.7234,19.7808,176296.12728578,0
+TDIV.US,D,20131230,000000,19.7382,19.8174,19.6958,19.8094,126455.75898529,0
+TDIV.US,D,20131231,000000,19.8312,19.9084,19.7966,19.8994,79222.381756127,0
+TDIV.US,D,20140102,000000,19.7966,19.7966,19.6068,19.6158,102312.00698377,0
+TDIV.US,D,20140103,000000,19.7046,19.7046,19.5614,19.6158,189174.27875563,0
+TDIV.US,D,20140106,000000,19.591,19.6316,19.5139,19.5692,88145.028728954,0
+TDIV.US,D,20140107,000000,19.6404,19.7234,19.6068,19.6958,111692.92596098,0
+TDIV.US,D,20140108,000000,19.671,19.68,19.5614,19.6316,186503.55449165,0
+TDIV.US,D,20140109,000000,19.599,19.764,19.415,19.505,98890.647339539,0
+TDIV.US,D,20140110,000000,19.5614,19.6068,19.4457,19.5614,61987.105511677,0
+TDIV.US,D,20140113,000000,19.585,19.6612,19.3587,19.4111,129227.64704715,0
+TDIV.US,D,20140114,000000,19.4872,19.7808,19.4872,19.755,102153.1798211,0
+TDIV.US,D,20140115,000000,19.849,20.0052,19.8242,19.9538,87527.929561899,0
+TDIV.US,D,20140116,000000,19.9804,20.013,19.8756,19.9716,135381.44087206,0
+TDIV.US,D,20140117,000000,19.8578,19.9084,19.7896,19.8578,188212.21103781,0
+TDIV.US,D,20140121,000000,19.9538,19.9538,19.7314,19.849,83430.795747846,0
+TDIV.US,D,20140122,000000,19.8006,19.8578,19.755,19.8094,59756.44376847,0
+TDIV.US,D,20140123,000000,19.7136,19.7234,19.585,19.7234,145052.69994918,0
+TDIV.US,D,20140124,000000,19.6404,19.6404,19.3676,19.415,105134.47694456,0
+TDIV.US,D,20140127,000000,19.3676,19.3834,19.1808,19.247,133398.63043366,0
+TDIV.US,D,20140128,000000,19.1106,19.1106,18.9584,19.0344,178651.22050038,0
+TDIV.US,D,20140129,000000,18.8694,19.0839,18.8338,18.9782,80660.93096195,0
+TDIV.US,D,20140130,000000,19.0344,19.1334,18.986,19.1334,66700.326854806,0
+TDIV.US,D,20140131,000000,19.0028,19.1877,18.9494,19.1106,93779.85227075,0
+TDIV.US,D,20140203,000000,18.993,19.0681,18.6361,18.6826,284709.32291957,0
+TDIV.US,D,20140204,000000,18.7448,18.7448,18.5976,18.7063,187244.07349212,0
+TDIV.US,D,20140205,000000,18.6658,18.7755,18.5531,18.6658,63493.434462078,0
+TDIV.US,D,20140206,000000,18.73,18.9524,18.5531,18.897,128385.9642488,0
+TDIV.US,D,20140207,000000,19.0344,19.1808,18.9396,19.156,103108.16607307,0
+TDIV.US,D,20140210,000000,19.1482,19.2223,19.076,19.2223,63097.884012375,0
+TDIV.US,D,20140211,000000,19.1877,19.4694,19.1877,19.3834,191380.66118734,0
+TDIV.US,D,20140212,000000,19.4368,19.5316,19.4072,19.505,58040.705756461,0
+TDIV.US,D,20140213,000000,19.3676,19.6068,19.3676,19.6068,116989.86241786,0
+TDIV.US,D,20140214,000000,19.5782,19.7046,19.505,19.671,65647.211718897,0
+TDIV.US,D,20140218,000000,19.599,19.68,19.5692,19.6404,73399.393550277,0
+TDIV.US,D,20140219,000000,19.6404,19.671,19.5316,19.5524,103208.31823297,0
+TDIV.US,D,20140220,000000,19.5782,19.7314,19.5524,19.7136,71375.105954742,0
+TDIV.US,D,20140221,000000,19.7728,19.7966,19.6404,19.6562,4930820.6258126,0
+TDIV.US,D,20140224,000000,19.6868,19.8006,19.671,19.7382,393144.77458887,0
+TDIV.US,D,20140225,000000,19.7136,19.7136,19.5712,19.6158,117793.10297302,0
+TDIV.US,D,20140226,000000,19.6642,19.7452,19.599,19.671,170936.46927421,0
+TDIV.US,D,20140227,000000,19.6632,19.7887,19.6008,19.7887,80682.175359504,0
+TDIV.US,D,20140228,000000,19.7966,19.8826,19.6513,19.7896,102662.03372443,0
+TDIV.US,D,20140303,000000,19.6236,19.671,19.4606,19.6068,115273.11276787,0
+TDIV.US,D,20140304,000000,19.8756,19.9172,19.8174,19.9172,71685.678814227,0
+TDIV.US,D,20140305,000000,19.9172,19.9172,19.8392,19.8866,48582.902292861,0
+TDIV.US,D,20140306,000000,19.929,19.929,19.849,19.8756,83746.426797224,0
+TDIV.US,D,20140307,000000,19.929,19.937,19.764,19.8174,82889.569429199,0
+TDIV.US,D,20140310,000000,19.8322,19.8392,19.7234,19.7966,95603.835546488,0
+TDIV.US,D,20140311,000000,19.8392,19.8994,19.681,19.7512,54886.418538629,0
+TDIV.US,D,20140312,000000,19.6868,19.8006,19.6316,19.764,61190.946422378,0
+TDIV.US,D,20140313,000000,19.8756,19.8756,19.4754,19.5466,104929.11443487,0
+TDIV.US,D,20140314,000000,19.5139,19.591,19.4308,19.4694,69183.898092708,0
+TDIV.US,D,20140317,000000,19.505,19.7314,19.505,19.6868,62098.385689342,0
+TDIV.US,D,20140318,000000,19.6642,19.9538,19.6552,19.9448,62269.352507756,0
+TDIV.US,D,20140319,000000,19.8856,20.0368,19.8322,19.9232,80897.654248984,0
+TDIV.US,D,20140320,000000,19.8668,20.1672,19.8668,20.0912,70813.646876519,0
+TDIV.US,D,20140321,000000,20.1672,20.2364,19.9982,20.0368,81867.815070632,0
+TDIV.US,D,20140324,000000,20.0832,20.1495,19.9182,20.0774,83375.155659012,0
+TDIV.US,D,20140325,000000,20.0804,20.286,20.0804,20.2692,555719.04433051,0
+TDIV.US,D,20140326,000000,20.366,20.4292,20.1722,20.1722,132764.33342096,0
+TDIV.US,D,20140327,000000,20.1198,20.2582,19.9716,20.104,71705.911573802,0
+TDIV.US,D,20140328,000000,20.1822,20.3916,20.1822,20.279,94465.742820361,0
+TDIV.US,D,20140331,000000,20.4392,20.5538,20.3926,20.4748,79630.071861575,0
+TDIV.US,D,20140401,000000,20.5192,20.7258,20.5044,20.6912,1939716.6837859,0
+TDIV.US,D,20140402,000000,20.7406,20.7406,20.619,20.7298,131757.75363208,0
+TDIV.US,D,20140403,000000,20.6922,20.7742,20.6022,20.6586,73828.328053279,0
+TDIV.US,D,20140404,000000,20.789,20.789,20.3344,20.3916,111283.21257958,0
+TDIV.US,D,20140407,000000,20.3344,20.448,20.3047,20.359,261342.50888573,0
+TDIV.US,D,20140408,000000,20.3422,20.4738,20.2692,20.4648,111230.60740468,0
+TDIV.US,D,20140409,000000,20.529,20.6526,20.4392,20.6338,75653.322966996,0
+TDIV.US,D,20140410,000000,20.6586,20.6586,20.2108,20.2592,125510.88911312,0
+TDIV.US,D,20140411,000000,20.189,20.3066,20.0486,20.0804,186389.23940006,0
+TDIV.US,D,20140414,000000,20.1722,20.2692,20.0566,20.2434,165301.64573241,0
+TDIV.US,D,20140415,000000,20.2592,20.3502,20.0082,20.2592,100829.95734486,0
+TDIV.US,D,20140416,000000,20.3748,20.3748,20.191,20.3748,305898.08038508,0
+TDIV.US,D,20140417,000000,20.2918,20.4896,20.2582,20.456,117106.20078543,0
+TDIV.US,D,20140421,000000,20.5627,20.5627,20.3828,20.5192,142414.34810053,0
+TDIV.US,D,20140422,000000,20.4896,20.5627,20.4648,20.5468,72527.36161257,0
+TDIV.US,D,20140423,000000,20.4896,20.4896,20.3344,20.4124,95553.253647549,0
+TDIV.US,D,20140424,000000,20.5538,20.5785,20.3986,20.4896,147706.22636752,0
+TDIV.US,D,20140425,000000,20.4648,20.4648,20.1762,20.2178,112850.2398087,0
+TDIV.US,D,20140428,000000,20.3422,20.5044,20.2178,20.4392,99323.628394457,0
+TDIV.US,D,20140429,000000,20.5627,20.5992,20.4896,20.5627,187434.26143213,0
+TDIV.US,D,20140430,000000,20.529,20.6586,20.4836,20.619,78732.748974398,0
+TDIV.US,D,20140501,000000,20.5785,20.6338,20.4648,20.529,201680.14744929,0
+TDIV.US,D,20140502,000000,20.4964,20.5944,20.4856,20.5192,154791.73877088,0
+TDIV.US,D,20140505,000000,20.3848,20.54,20.3848,20.529,103373.21522351,0
+TDIV.US,D,20140506,000000,20.538,20.5468,20.3986,20.4392,424860.63686156,0
+TDIV.US,D,20140507,000000,20.5044,20.538,20.2918,20.538,134593.3748866,0
+TDIV.US,D,20140508,000000,20.529,20.7406,20.4292,20.5696,473064.17491238,0
+TDIV.US,D,20140509,000000,20.5785,20.5785,20.456,20.5785,102606.3936356,0
+TDIV.US,D,20140512,000000,20.6586,20.8068,20.6586,20.7822,160816.04293451,0
+TDIV.US,D,20140513,000000,20.8246,20.8246,20.709,20.7712,337708.0249898,0
+TDIV.US,D,20140514,000000,20.7574,20.7673,20.6338,20.6734,109153.71463424,0
+TDIV.US,D,20140515,000000,20.7218,20.8068,20.5785,20.6428,108741.97797689,0
+TDIV.US,D,20140516,000000,20.619,20.7486,20.5766,20.715,109017.14350711,0
+TDIV.US,D,20140519,000000,20.6764,20.8711,20.6764,20.8642,79691.781778279,0
+TDIV.US,D,20140520,000000,20.8394,20.8394,20.6368,20.6922,89421.715858172,0
+TDIV.US,D,20140521,000000,20.7822,20.8246,20.7188,20.8068,111138.54834861,0
+TDIV.US,D,20140522,000000,20.8494,20.8928,20.7822,20.8068,119740.50608216,0
+TDIV.US,D,20140523,000000,20.8158,20.9936,20.8158,20.9936,66274.42726574,0
+TDIV.US,D,20140527,000000,21.0748,21.1142,20.9936,21.0994,129768.8733658,0
+TDIV.US,D,20140528,000000,21.1242,21.1508,21.0748,21.1074,100504.20991569,0
+TDIV.US,D,20140529,000000,21.1578,21.1578,21.0708,21.1578,96514.309727388,0
+TDIV.US,D,20140530,000000,21.1746,21.2141,21.1192,21.1746,177568.76786309,0
+TDIV.US,D,20140602,000000,21.2458,21.2694,21.132,21.2626,67089.807476636,0
+TDIV.US,D,20140603,000000,21.2062,21.2694,21.1528,21.2546,86406.023043433,0
+TDIV.US,D,20140604,000000,21.2458,21.311,21.1973,21.2833,113005.02041946,0
+TDIV.US,D,20140605,000000,21.3278,21.4256,21.2141,21.4187,149031.47211972,0
+TDIV.US,D,20140606,000000,21.481,21.5413,21.4672,21.5156,128677.3159867,0
+TDIV.US,D,20140609,000000,21.4731,21.5957,21.4731,21.5225,94894.677323364,0
+TDIV.US,D,20140610,000000,21.5156,21.5957,21.481,21.564,136324.28746828,0
+TDIV.US,D,20140611,000000,21.5156,21.5542,21.4108,21.4494,129078.93626427,0
+TDIV.US,D,20140612,000000,21.3851,21.481,21.2694,21.3545,234943.81582951,0
+TDIV.US,D,20140613,000000,21.4731,21.5957,21.4583,21.5324,104584.14588411,0
+TDIV.US,D,20140616,000000,21.5542,21.655,21.5156,21.5957,152618.74039246,0
+TDIV.US,D,20140617,000000,21.5957,21.6718,21.5611,21.6402,87693.838190418,0
+TDIV.US,D,20140618,000000,21.6402,21.7014,21.5156,21.6926,179689.1610666,0
+TDIV.US,D,20140619,000000,21.655,21.6926,21.5878,21.6718,104527.49415729,0
+TDIV.US,D,20140620,000000,21.6303,21.651,21.5542,21.6303,99576.537889151,0
+TDIV.US,D,20140623,000000,21.6402,21.6471,21.5502,21.6303,121902.37644281,0
+TDIV.US,D,20140624,000000,21.5878,21.7024,21.4424,21.5225,107000.94901541,0
+TDIV.US,D,20140625,000000,21.481,21.5878,21.4108,21.564,677842.96949067,0
+TDIV.US,D,20140626,000000,21.5878,21.5878,21.4098,21.564,166570.2397578,0
+TDIV.US,D,20140627,000000,21.5324,21.6648,21.4909,21.6648,104947.32391849,0
+TDIV.US,D,20140630,000000,21.6856,21.7449,21.6402,21.7024,135060.75163279,0
+TDIV.US,D,20140701,000000,21.7024,21.9406,21.6797,21.8754,74762.069907692,0
+TDIV.US,D,20140702,000000,21.9229,21.9406,21.8596,21.9406,96141.015313218,0
+TDIV.US,D,20140703,000000,21.9575,22.08,21.9406,22.0326,107520.9309365,0
+TDIV.US,D,20140707,000000,22.0632,22.0632,21.9842,22.0365,157793.26865392,0
+TDIV.US,D,20140708,000000,22.0711,22.0721,21.8023,21.8982,109478.45042544,0
+TDIV.US,D,20140709,000000,21.9229,21.993,21.8537,21.9664,96801.614913362,0
+TDIV.US,D,20140710,000000,21.7281,22,21.7202,21.907,146003.63964924,0
+TDIV.US,D,20140711,000000,21.9486,21.9762,21.8774,21.9575,57123.150109709,0
+TDIV.US,D,20140714,000000,22.0632,22.1245,22.0365,22.0632,101955.91041524,0
+TDIV.US,D,20140715,000000,22.0464,22.1314,21.8982,22.0168,86324.080367152,0
+TDIV.US,D,20140716,000000,22.2609,22.427,22.2234,22.4023,264560.52929623,0
+TDIV.US,D,20140717,000000,22.3618,22.3934,22.0761,22.1314,153148.83869335,0
+TDIV.US,D,20140718,000000,22.1967,22.3153,22.1443,22.2926,121419.82512694,0
+TDIV.US,D,20140721,000000,22.2046,22.3341,22.1621,22.2926,248946.90873176,0
+TDIV.US,D,20140722,000000,22.3776,22.5071,22.3618,22.4665,146384.01552926,0
+TDIV.US,D,20140723,000000,22.4744,22.4804,22.3697,22.4023,121095.08933575,0
+TDIV.US,D,20140724,000000,22.3341,22.4023,22.3015,22.3618,195051.89541233,0
+TDIV.US,D,20140725,000000,22.343,22.343,22.1621,22.2214,116283.73910868,0
+TDIV.US,D,20140728,000000,22.3015,22.3618,22.1314,22.3341,101629.15134809,0
+TDIV.US,D,20140729,000000,22.5219,22.5377,22.3252,22.343,180803.98611922,0
+TDIV.US,D,20140730,000000,22.427,22.427,22.2214,22.3341,92647.829372496,0
+TDIV.US,D,20140731,000000,22.1789,22.2451,21.9911,22.0237,211953.33112379,0
+TDIV.US,D,20140801,000000,22,22.0543,21.7845,21.8843,121023.26303925,0
+TDIV.US,D,20140804,000000,21.9406,22.0632,21.8438,22.0365,225903.81885114,0
+TDIV.US,D,20140805,000000,21.9229,21.9575,21.7202,21.825,102334.2630193,0
+TDIV.US,D,20140806,000000,21.7202,21.8982,21.6797,21.8023,94492.045407809,0
+TDIV.US,D,20140807,000000,21.8774,21.8804,21.5878,21.6402,216125.32614827,0
+TDIV.US,D,20140808,000000,21.6402,21.8023,21.5798,21.7914,258462.37556015,0
+TDIV.US,D,20140811,000000,21.915,22,21.8843,21.9486,154840.29739387,0
+TDIV.US,D,20140812,000000,21.9575,21.9842,21.8359,21.9733,137876.14012772,0
+TDIV.US,D,20140813,000000,22.08,22.1384,22.0089,22.1384,118777.42672637,0
+TDIV.US,D,20140814,000000,22.1077,22.17,22.0919,22.17,298856.0684148,0
+TDIV.US,D,20140815,000000,22.2767,22.2926,22.0632,22.253,128291.88191678,0
+TDIV.US,D,20140818,000000,22.343,22.3697,22.2678,22.3529,137151.80733492,0
+TDIV.US,D,20140819,000000,22.4487,22.4487,22.3776,22.4487,196901.16963754,0
+TDIV.US,D,20140820,000000,22.4576,22.4982,22.4092,22.4744,159792.26529999,0
+TDIV.US,D,20140821,000000,22.5456,22.6395,22.4744,22.6237,144249.45939403,0
+TDIV.US,D,20140822,000000,22.6711,22.6711,22.5614,22.5881,232417.7557965,0
+TDIV.US,D,20140825,000000,22.7117,22.8273,22.5595,22.6049,125587.77359951,0
+TDIV.US,D,20140826,000000,22.6771,22.687,22.6188,22.6563,258060.75528258,0
+TDIV.US,D,20140827,000000,22.7196,22.7196,22.6148,22.7018,162109.92790937,0
+TDIV.US,D,20140828,000000,22.6633,22.7117,22.5644,22.687,108754.11763263,0
+TDIV.US,D,20140829,000000,22.7295,22.7769,22.6553,22.7611,121436.01133459,0
+TDIV.US,D,20140902,000000,22.8422,22.8422,22.6484,22.7295,218395.44177265,0
+TDIV.US,D,20140903,000000,22.8273,22.8273,22.7018,22.7295,213317.01911918,0
+TDIV.US,D,20140904,000000,22.7542,22.8422,22.6425,22.7018,119039.44096287,0
+TDIV.US,D,20140905,000000,22.7364,22.8115,22.6939,22.8115,126962.58961267,0
+TDIV.US,D,20140908,000000,22.8115,22.8768,22.687,22.7947,168076.5687082,0
+TDIV.US,D,20140909,000000,22.8273,22.8669,22.6652,22.7117,125322.72444907,0
+TDIV.US,D,20140910,000000,22.7196,22.8016,22.6395,22.7868,134191.75460902,0
+TDIV.US,D,20140911,000000,22.7018,22.8273,22.6148,22.8273,460765.69200437,0
+TDIV.US,D,20140912,000000,22.7947,22.7947,22.6316,22.6939,151626.32353528,0
+TDIV.US,D,20140915,000000,22.6237,22.7295,22.514,22.5891,105080.86013169,0
+TDIV.US,D,20140916,000000,22.5377,22.7611,22.5318,22.7364,153105.33826026,0
+TDIV.US,D,20140917,000000,22.6771,22.8422,22.6633,22.7364,174503.50478739,0
+TDIV.US,D,20140918,000000,22.8273,22.8896,22.773,22.8896,501816.94954522,0
+TDIV.US,D,20140919,000000,22.9578,23.1298,22.6711,22.7453,182056.39393695,0
+TDIV.US,D,20140922,000000,22.7295,22.7324,22.5743,22.6296,226657.48914533,0
+TDIV.US,D,20140923,000000,22.6049,22.6474,22.5061,22.512,132192.75796295,0
+TDIV.US,D,20140924,000000,22.4814,22.6296,22.3875,22.6227,138316.20264849,0
+TDIV.US,D,20140925,000000,22.5733,22.5733,22.1522,22.1759,423379.59886063,0
+TDIV.US,D,20140926,000000,22.2105,22.3845,22.1364,22.3311,284799.35869968,0
+TDIV.US,D,20140929,000000,22.167,22.3222,22.0128,22.2906,1284003.2950811,0
+TDIV.US,D,20140930,000000,22.3222,22.4003,22.2026,22.3143,892127.11451757,0
+TDIV.US,D,20141001,000000,22.251,22.4398,21.911,21.9525,332721.66139239,0
+TDIV.US,D,20141002,000000,21.9179,21.9713,21.6886,21.9179,230976.17167674,0
+TDIV.US,D,20141003,000000,22.0504,22.1581,21.9357,22.086,341596.76138022,0
+TDIV.US,D,20141006,000000,22.1927,22.2332,22.0128,22.0771,122895.80493797,0
+TDIV.US,D,20141007,000000,21.9713,22.0049,21.7222,21.739,127343.97713066,0
+TDIV.US,D,20141008,000000,21.7548,22.1413,21.5888,22.1206,250469.42388983,0
+TDIV.US,D,20141009,000000,22.0504,22.0958,21.6826,21.7222,220416.69445425,0
+TDIV.US,D,20141010,000000,21.5077,21.6826,21.0638,21.0767,333435.87780541,0
+TDIV.US,D,20141013,000000,21.047,21.1884,20.801,20.8088,282273.29866667,0
+TDIV.US,D,20141014,000000,20.966,21.138,20.8414,20.9057,218922.50515959,0
+TDIV.US,D,20141015,000000,20.6526,20.874,20.3047,20.8266,735509.36919499,0
+TDIV.US,D,20141016,000000,20.3966,20.8879,20.3966,20.7486,261812.92054586,0
+TDIV.US,D,20141017,000000,20.9225,21.1281,20.8879,21.0134,168982.99633718,0
+TDIV.US,D,20141020,000000,20.791,21.0312,20.6833,21.0066,140136.13937232,0
+TDIV.US,D,20141021,000000,21.22,21.4504,21.1162,21.4504,346500.17066335,0
+TDIV.US,D,20141022,000000,21.5176,21.5176,21.2507,21.2675,125565.51756397,0
+TDIV.US,D,20141023,000000,21.4592,21.5818,21.3624,21.4751,318240.06372617,0
+TDIV.US,D,20141024,000000,21.6075,21.7054,21.4998,21.7054,144788.66243673,0
+TDIV.US,D,20141027,000000,21.6244,21.739,21.5818,21.6965,128393.04571466,0
+TDIV.US,D,20141028,000000,21.824,21.997,21.8052,21.997,245338.39606146,0
+TDIV.US,D,20141029,000000,22.0237,22.0988,21.911,22.0346,185812.60575215,0
+TDIV.US,D,20141030,000000,21.9881,21.997,21.8181,21.9535,265893.86815226,0
+TDIV.US,D,20141031,000000,22.3311,22.341,22.1986,22.3222,228014.09567488,0
+TDIV.US,D,20141103,000000,22.3311,22.4725,22.3301,22.4478,283697.68494079,0
+TDIV.US,D,20141104,000000,22.4112,22.4972,22.3222,22.425,142321.27740648,0
+TDIV.US,D,20141105,000000,22.512,22.512,22.3499,22.4883,179301.70372073,0
+TDIV.US,D,20141106,000000,22.4329,22.4478,22.2669,22.3677,161214.62829815,0
+TDIV.US,D,20141107,000000,22.3845,22.4161,22.2332,22.3499,132270.65408731,0
+TDIV.US,D,20141110,000000,22.3588,22.4398,22.3222,22.3845,151111.39980409,0
+TDIV.US,D,20141111,000000,22.4646,22.4646,22.3588,22.4003,285270.78199778,0
+TDIV.US,D,20141112,000000,22.4003,22.4883,22.3499,22.4576,196983.11231382,0
+TDIV.US,D,20141113,000000,22.5278,22.686,22.4972,22.6049,2526267.4187957,0
+TDIV.US,D,20141114,000000,22.6385,22.8115,22.5634,22.7838,1154381.1092221,0
+TDIV.US,D,20141117,000000,22.7364,22.8679,22.7107,22.8521,140535.73637394,0
+TDIV.US,D,20141118,000000,22.9084,23.0339,22.8945,22.9914,192706.91857752,0
+TDIV.US,D,20141119,000000,23.0339,23.0339,22.7651,22.8599,168510.5614011,0
+TDIV.US,D,20141120,000000,22.7947,22.9993,22.7542,22.9993,177798.40968427,0
+TDIV.US,D,20141121,000000,23.197,23.2573,22.9746,23.0833,127442.1060146,0
+TDIV.US,D,20141124,000000,23.1575,23.2139,23.0685,23.2139,158518.6130847,0
+TDIV.US,D,20141125,000000,23.2653,23.3137,23.1753,23.197,237813.8327753,0
+TDIV.US,D,20141126,000000,23.2653,23.4431,23.2465,23.4431,176212.16133354,0
+TDIV.US,D,20141128,000000,23.4709,23.5915,23.4205,23.4867,61818.161969221,0
+TDIV.US,D,20141201,000000,23.4619,23.5025,23.2653,23.3562,183679.0612549,0
+TDIV.US,D,20141202,000000,23.3562,23.4046,23.2959,23.3769,297747.31319006,0
+TDIV.US,D,20141203,000000,23.4046,23.5529,23.3493,23.5025,178227.34418726,0
+TDIV.US,D,20141204,000000,23.5025,23.5193,23.373,23.4431,170092.76319991,0
+TDIV.US,D,20141205,000000,23.5114,23.5845,23.4046,23.4431,136285.84522509,0
+TDIV.US,D,20141208,000000,23.3957,23.3957,23.0497,23.1397,194954.77816637,0
+TDIV.US,D,20141209,000000,22.9519,23.1753,22.8026,23.1674,214900.23255597,0
+TDIV.US,D,20141210,000000,23.1575,23.1575,22.7117,22.7611,184750.38587443,0
+TDIV.US,D,20141211,000000,22.8184,23.0883,22.8184,22.8768,215015.55928555,0
+TDIV.US,D,20141212,000000,22.7117,22.7364,22.4329,22.4478,148813.96995428,0
+TDIV.US,D,20141215,000000,22.6049,22.6623,22.1838,22.251,194256.74796101,0
+TDIV.US,D,20141216,000000,22.1364,22.5169,22.086,22.1126,158368.89066384,0
+TDIV.US,D,20141217,000000,22.2105,22.5209,22.1126,22.4646,165108.42287846,0
+TDIV.US,D,20141218,000000,22.8768,23.1308,22.7809,23.1308,342155.1855445,0
+TDIV.US,D,20141219,000000,23.2139,23.2307,23.0883,23.1308,272673.86588604,0
+TDIV.US,D,20141222,000000,23.2653,23.3957,23.2079,23.3859,221235.10957908,0
+TDIV.US,D,20141223,000000,23.4945,23.5282,23.4205,23.4205,218372.17409913,0
+TDIV.US,D,20141224,000000,23.5193,23.5381,23.4471,23.4521,76819.741556527,0
+TDIV.US,D,20141226,000000,23.5381,23.5677,23.4609,23.5193,103543.17040394,0
+TDIV.US,D,20141229,000000,23.4699,23.4945,23.3681,23.3749,141974.28557976,0
+TDIV.US,D,20141230,000000,23.3473,23.3473,23.1941,23.2198,175421.06043413,0
+TDIV.US,D,20141231,000000,23.2643,23.3749,22.9707,22.9855,175575.84104489,0
+TDIV.US,D,20150102,000000,23.1209,23.1793,22.8422,22.9687,143838.73437465,0
+TDIV.US,D,20150105,000000,22.8718,22.9489,22.5456,22.6049,302794.37506618,0
+TDIV.US,D,20150106,000000,22.6148,22.6563,22.2224,22.3044,275396.18368692,0
+TDIV.US,D,20150107,000000,22.4972,22.5209,22.3301,22.512,310829.81553162,0
+TDIV.US,D,20150108,000000,22.7967,23.0636,22.7107,22.9559,349983.24022429,0
+TDIV.US,D,20150109,000000,23.0636,23.1209,22.7641,22.9786,318123.72535862,0
+TDIV.US,D,20150112,000000,22.9786,22.9786,22.681,22.7967,175844.93674724,0
+TDIV.US,D,20150113,000000,22.9489,23.2455,22.6306,22.7739,281190.84602937,0
+TDIV.US,D,20150114,000000,22.597,22.7641,22.4478,22.6633,218095.99693093,0
+TDIV.US,D,20150115,000000,22.8135,22.8135,22.424,22.4398,152575.23995938,0
+TDIV.US,D,20150116,000000,22.4062,22.7038,22.3301,22.688,118803.72931382,0
+TDIV.US,D,20150120,000000,22.7809,22.8372,22.511,22.8046,270346.08689686,0
+TDIV.US,D,20150121,000000,22.5792,22.8214,22.5792,22.7374,240383.3932414,0
+TDIV.US,D,20150122,000000,22.8214,23.1209,22.597,23.0942,336198.66112545,0
+TDIV.US,D,20150123,000000,23.0359,23.1723,23.0132,23.0359,315806.06274923,0
+TDIV.US,D,20150126,000000,23.0359,23.0804,22.8046,22.9213,227215.91330962,0
+TDIV.US,D,20150127,000000,22.5367,22.5822,22.1848,22.3044,690598.71276509,0
+TDIV.US,D,20150128,000000,22.5456,22.7216,22.1472,22.173,373023.29519097,0
+TDIV.US,D,20150129,000000,22.1898,22.3776,21.9229,22.3202,250507.86613302,0
+TDIV.US,D,20150130,000000,22.1403,22.1888,21.827,21.8349,270364.29638048,0
+TDIV.US,D,20150202,000000,21.9229,22.1898,21.6678,22.1641,286486.77084828,0
+TDIV.US,D,20150203,000000,22.3123,22.5644,22.3044,22.5555,229852.24188232,0
+TDIV.US,D,20150204,000000,22.512,22.6543,22.4646,22.4725,195451.49241395,0
+TDIV.US,D,20150205,000000,22.5822,22.7967,22.5456,22.7967,140738.06396969,0
+TDIV.US,D,20150206,000000,22.8787,22.9025,22.6316,22.6959,535469.08690929,0
+TDIV.US,D,20150209,000000,22.6781,22.7473,22.6,22.6395,273323.33746841,0
+TDIV.US,D,20150210,000000,22.8372,23.0132,22.7137,22.9786,2027302.2767126,0
+TDIV.US,D,20150211,000000,23.03,23.0636,22.9025,23.0023,1273365.9217342,0
+TDIV.US,D,20150212,000000,23.2109,23.4343,23.2109,23.4343,219488.01078973,0
+TDIV.US,D,20150213,000000,23.5459,23.6191,23.4609,23.6191,157496.85872613,0
+TDIV.US,D,20150217,000000,23.6191,23.6517,23.5035,23.6517,144652.09130959,0
+TDIV.US,D,20150218,000000,23.6439,23.6439,23.4857,23.5845,201388.79571141,0
+TDIV.US,D,20150219,000000,23.4945,23.6439,23.4699,23.6271,213456.62516025,0
+TDIV.US,D,20150220,000000,23.6013,23.7506,23.4827,23.7199,245800.71461776,0
+TDIV.US,D,20150223,000000,23.6685,23.7199,23.5529,23.6439,129696.03543132,0
+TDIV.US,D,20150224,000000,23.5459,23.7684,23.5015,23.7289,238155.76641213,0
+TDIV.US,D,20150225,000000,23.6943,23.6943,23.4857,23.5381,243560.94813275,0
+TDIV.US,D,20150226,000000,23.5845,23.6013,23.4777,23.5757,138876.65008874,0
+TDIV.US,D,20150227,000000,23.5915,23.6013,23.4817,23.5015,156592.45437311,0
+TDIV.US,D,20150302,000000,23.5193,23.6517,23.4945,23.6439,170266.76493226,0
+TDIV.US,D,20150303,000000,23.6191,23.6191,23.3581,23.4205,202415.60825986,0
+TDIV.US,D,20150304,000000,23.3117,23.3206,23.1634,23.286,196515.73556762,0
+TDIV.US,D,20150305,000000,23.3839,23.3839,23.1723,23.2643,232880.0743528,0
+TDIV.US,D,20150306,000000,23.2198,23.2198,22.8857,22.9559,140521.57344224,0
+TDIV.US,D,20150309,000000,22.9875,23.0804,22.9123,22.9875,242149.71315235,0
+TDIV.US,D,20150310,000000,22.8214,22.8936,22.5278,22.5278,252865.99426155,0
+TDIV.US,D,20150311,000000,22.5555,22.6148,22.3904,22.4567,155693.10820998,0
+TDIV.US,D,20150312,000000,22.2313,22.4814,22.2224,22.4398,201812.67202451,0
+TDIV.US,D,20150313,000000,22.4398,22.4398,22.1403,22.3301,137150.79569694,0
+TDIV.US,D,20150316,000000,22.4646,22.6148,22.4161,22.6148,118607.47154593,0
+TDIV.US,D,20150317,000000,22.5367,22.6237,22.4567,22.5822,154730.02885417,0
+TDIV.US,D,20150318,000000,22.5891,22.9964,22.4646,22.9213,150274.77519564,0
+TDIV.US,D,20150319,000000,22.8787,22.9559,22.7967,22.8046,108373.74175261,0
+TDIV.US,D,20150320,000000,22.8718,23.1279,22.8718,23.03,135944.92322624,0
+TDIV.US,D,20150323,000000,22.9786,23.1535,22.9786,23.0221,170266.76493226,0
+TDIV.US,D,20150324,000000,23.0942,23.0942,22.8718,22.8787,173270.31809125,0
+TDIV.US,D,20150325,000000,22.8777,22.8777,22.2916,22.3341,229854.26515828,0
+TDIV.US,D,20150326,000000,22.1364,22.3697,22.0257,22.2669,181650.72710746,0
+TDIV.US,D,20150327,000000,22.2441,22.4596,22.1364,22.4033,102636.74277496,0
+TDIV.US,D,20150330,000000,22.5169,22.6445,22.5169,22.6287,153236.8511975,0
+TDIV.US,D,20150331,000000,22.5693,22.5693,22.4181,22.4596,185850.03635736,0
+TDIV.US,D,20150401,000000,22.4517,22.4517,22.2244,22.3855,534649.66014649,0
+TDIV.US,D,20150402,000000,22.3944,22.5604,22.3944,22.427,1438593.7178942,0
+TDIV.US,D,20150406,000000,22.3776,22.7008,22.343,22.6445,90045.896491078,0
+TDIV.US,D,20150407,000000,22.601,22.8016,22.601,22.6287,109600.85862087,0
+TDIV.US,D,20150408,000000,22.6445,22.77,22.5861,22.6751,80934.07321622,0
+TDIV.US,D,20150409,000000,22.5861,22.8343,22.5861,22.8175,91217.373270504,0
+TDIV.US,D,20150410,000000,22.8263,22.9687,22.7858,22.9687,111751.60096375,0
+TDIV.US,D,20150413,000000,22.9845,23.0527,22.8777,22.8777,107790.02663885,0
+TDIV.US,D,20150414,000000,22.8689,22.9094,22.7522,22.8016,106592.24727198,0
+TDIV.US,D,20150415,000000,22.9183,23.1921,22.9183,23.1101,168796.85494909,0
+TDIV.US,D,20150416,000000,23.0527,23.1259,22.9934,23.0784,113303.4536232,0
+TDIV.US,D,20150417,000000,22.9687,22.9687,22.7008,22.8016,179737.71968959,0
+TDIV.US,D,20150420,000000,22.9183,23.1615,22.8689,23.1447,85309.407474438,0
+TDIV.US,D,20150421,000000,23.2771,23.2771,23.1101,23.1338,195316.94456277,0
+TDIV.US,D,20150422,000000,23.2445,23.3107,23.0616,23.3028,130817.94194979,0
+TDIV.US,D,20150423,000000,23.1259,23.4027,23.1259,23.3463,147000.10305833,0
+TDIV.US,D,20150424,000000,23.4945,23.4945,23.3463,23.4422,131294.42343779,0
+TDIV.US,D,20150427,000000,23.4521,23.5529,23.4521,23.4945,145805.35860539,0
+TDIV.US,D,20150428,000000,23.5114,23.7121,23.3829,23.7021,106114.754146,0
+TDIV.US,D,20150429,000000,23.5193,23.628,23.4195,23.5529,105876.007583,0
+TDIV.US,D,20150430,000000,23.4777,23.4777,23.2089,23.3364,150237.34459042,0
+TDIV.US,D,20150501,000000,23.3581,23.6013,23.3581,23.5677,119184.10519384,0
+TDIV.US,D,20150504,000000,23.6013,23.6873,23.5915,23.6013,74217.808675109,0
+TDIV.US,D,20150505,000000,23.5757,23.5757,23.1921,23.2356,292805.46166373,0
+TDIV.US,D,20150506,000000,23.2929,23.3206,22.9282,23.0784,89405.529650512,0
+TDIV.US,D,20150507,000000,23.0013,23.2257,23.0013,23.1209,86810.678234944,0
+TDIV.US,D,20150508,000000,23.3542,23.4343,23.2633,23.4273,85371.117391142,0
+TDIV.US,D,20150511,000000,23.3542,23.4195,23.285,23.3364,58872.272175017,0
+TDIV.US,D,20150512,000000,23.1338,23.2771,23.0221,23.201,150412.35796075,0
+TDIV.US,D,20150513,000000,23.3206,23.4125,23.2702,23.3028,45804.944403135,0
+TDIV.US,D,20150514,000000,23.4945,23.5845,23.4699,23.5757,81417.636170076,0
+TDIV.US,D,20150515,000000,23.6439,23.6439,23.5114,23.6112,72954.272839614,0
+TDIV.US,D,20150518,000000,23.5282,23.6439,23.5153,23.6359,109082.89997573,0
+TDIV.US,D,20150519,000000,23.6873,23.6873,23.4521,23.5114,63788.832751881,0
+TDIV.US,D,20150520,000000,23.5677,23.628,23.4422,23.5381,322057.98545809,0
+TDIV.US,D,20150521,000000,23.4273,23.6359,23.4273,23.6112,66545.546244053,0
+TDIV.US,D,20150522,000000,23.5845,23.5845,23.5015,23.5282,84532.469506735,0
+TDIV.US,D,20150526,000000,23.374,23.4224,23.1101,23.2257,120975.71605425,0
+TDIV.US,D,20150527,000000,23.2702,23.6607,23.2702,23.628,70622.44729853,0
+TDIV.US,D,20150528,000000,23.5677,23.6527,23.5381,23.6359,59690.687299849,0
+TDIV.US,D,20150529,000000,23.6607,23.6607,23.4521,23.4857,70863.21713748,0
+TDIV.US,D,20150601,000000,23.5282,23.5529,23.3671,23.4777,46507.021160407,0
+TDIV.US,D,20150602,000000,23.3927,23.4936,23.285,23.3927,42944.032199149,0
+TDIV.US,D,20150603,000000,23.4343,23.5608,23.3829,23.3829,82494.018979496,0
+TDIV.US,D,20150604,000000,23.3107,23.3927,23.0843,23.1259,115826.47874227,0
+TDIV.US,D,20150605,000000,23.0923,23.1347,22.9529,23.0616,88969.513681658,0
+TDIV.US,D,20150608,000000,22.9687,23.028,22.7522,22.7769,99999.40256428,0
+TDIV.US,D,20150609,000000,22.7433,22.8283,22.6287,22.7769,111456.20267394,0
+TDIV.US,D,20150610,000000,22.8263,23.1427,22.8263,23.1189,148732.027278,0
+TDIV.US,D,20150611,000000,23.201,23.2188,23.0784,23.0843,111686.85613311,0
+TDIV.US,D,20150612,000000,22.9282,23.028,22.8689,22.8906,65225.358681746,0
+TDIV.US,D,20150615,000000,22.6682,22.8105,22.6197,22.8105,68944.139891737,0
+TDIV.US,D,20150616,000000,22.7354,22.9529,22.7354,22.9459,76616.402322793,0
+TDIV.US,D,20150617,000000,23.0201,23.0784,22.8777,23.0201,67024.051008015,0
+TDIV.US,D,20150618,000000,22.9529,23.2356,22.9529,23.2356,88729.755480687,0
+TDIV.US,D,20150619,000000,23.2257,23.2257,22.9598,23.0102,103957.94197524,0
+TDIV.US,D,20150622,000000,23.1615,23.1921,23.0843,23.1347,59112.030375988,0
+TDIV.US,D,20150623,000000,23.2089,23.2089,23.0527,23.0923,181385.67795702,0
+TDIV.US,D,20150624,000000,23.0567,23.0745,22.9222,22.941,125862.93912974,0
+TDIV.US,D,20150625,000000,22.9499,22.9973,22.8135,22.8372,98210.8266178,0
+TDIV.US,D,20150626,000000,22.7364,22.7967,22.5179,22.6029,105598.81877682,0
+TDIV.US,D,20150629,000000,22.2846,22.4695,22.1196,22.1196,148745.17857173,0
+TDIV.US,D,20150630,000000,22.2234,22.3005,22.0326,22.1453,977492.16208083,0
+TDIV.US,D,20150701,000000,22.343,22.343,22.1018,22.1749,1289590.5716379,0
+TDIV.US,D,20150702,000000,22.2184,22.3153,22.1917,22.2184,124311.08647029,0
+TDIV.US,D,20150706,000000,22.0168,22.1571,21.9565,22.0326,144692.55682873,0
+TDIV.US,D,20150707,000000,22.0474,22.083,21.656,22.0375,286163.04669506,0
+TDIV.US,D,20150708,000000,21.8566,21.9219,21.6648,21.6965,796755.95570619,0
+TDIV.US,D,20150709,000000,21.8972,22.0168,21.5798,21.5798,267212.03243861,0
+TDIV.US,D,20150710,000000,21.8072,21.9565,21.7716,21.8655,58521.233796382,0
+TDIV.US,D,20150713,000000,21.9486,22.1571,21.9486,22.1295,191649.7568897,0
+TDIV.US,D,20150714,000000,22.1018,22.2184,22.0929,22.166,126326.26932401,0
+TDIV.US,D,20150715,000000,22.1354,22.2332,22.1018,22.1492,86869.353237714,0
+TDIV.US,D,20150716,000000,22.3242,22.343,22.1917,22.3005,87722.164053824,0
+TDIV.US,D,20150717,000000,22.2846,22.2846,22.166,22.252,370789.59853383,0
+TDIV.US,D,20150720,000000,22.2758,22.2916,22.2016,22.2234,123477.49677577,0
+TDIV.US,D,20150721,000000,22.1196,22.1749,21.9762,22.0375,149098.24022632,0
+TDIV.US,D,20150722,000000,21.7786,21.7786,21.6144,21.6738,155655.67760476,0
+TDIV.US,D,20150723,000000,21.7311,21.8972,21.6965,21.7311,230985.27641854,0
+TDIV.US,D,20150724,000000,21.7716,21.7786,21.5452,21.5532,97255.840365833,0
+TDIV.US,D,20150727,000000,21.4701,21.571,21.3554,21.4375,159352.20277922,0
+TDIV.US,D,20150728,000000,21.479,21.6886,21.3554,21.6312,156251.53237426,0
+TDIV.US,D,20150729,000000,21.6312,21.825,21.5798,21.7884,62212.700780944,0
+TDIV.US,D,20150730,000000,21.7786,21.8902,21.7222,21.8744,64716.504778421,0
+TDIV.US,D,20150731,000000,21.8972,21.9397,21.8408,21.8823,125862.93912974,0
+TDIV.US,D,20150803,000000,21.8566,21.8873,21.6777,21.7459,86221.904931295,0
+TDIV.US,D,20150804,000000,21.7716,21.7716,21.5452,21.648,415002.22475836,0
+TDIV.US,D,20150805,000000,21.739,21.9486,21.739,21.8329,310719.54699194,0
+TDIV.US,D,20150806,000000,21.8487,21.8487,21.6214,21.739,119109.2439834,0
+TDIV.US,D,20150807,000000,21.6648,21.7311,21.5878,21.6886,184022.00652971,0
+TDIV.US,D,20150810,000000,21.8487,22.1354,21.8329,22.0741,97135.455446359,0
+TDIV.US,D,20150811,000000,21.914,21.914,21.6144,21.6648,73045.320257704,0
+TDIV.US,D,20150812,000000,21.4948,21.8329,21.3722,21.7548,239205.8466341,0
+TDIV.US,D,20150813,000000,21.8408,21.8408,21.6965,21.6965,77234.513127827,0
+TDIV.US,D,20150814,000000,21.6648,21.8487,21.656,21.8329,67936.548464873,0
+TDIV.US,D,20150817,000000,21.7222,21.9397,21.6807,21.9397,47557.101382379,0
+TDIV.US,D,20150818,000000,21.8566,21.8566,21.7222,21.7459,135394.59216579,0
+TDIV.US,D,20150819,000000,21.6965,21.6965,21.4049,21.5452,113108.2074933,0
+TDIV.US,D,20150820,000000,21.3367,21.3722,21.0836,21.1004,201901.69616664,0
+TDIV.US,D,20150821,000000,20.8662,21.135,20.5054,20.5054,629658.65256145,0
+TDIV.US,D,20150824,000000,18.7923,20.4836,12.9206,19.7878,669133.77813136,0
+TDIV.US,D,20150825,000000,20.2514,20.3798,19.509,19.509,306784.27525448,0
+TDIV.US,D,20150826,000000,19.9686,20.3126,19.6404,20.3126,559219.31173708,0
+TDIV.US,D,20150827,000000,20.5558,20.7752,20.357,20.7318,187720.55498013,0
+TDIV.US,D,20150828,000000,20.6813,20.8899,20.6319,20.8899,141110.34674588,0
+TDIV.US,D,20150831,000000,20.7683,20.959,20.6388,20.8336,87125.297646345,0
+TDIV.US,D,20150901,000000,20.3383,20.4974,20.101,20.2266,121811.32902473,0
+TDIV.US,D,20150902,000000,20.5054,20.5894,20.3304,20.5894,130747.12729128,0
+TDIV.US,D,20150903,000000,20.7318,20.959,20.7228,20.79,135872.08529176,0
+TDIV.US,D,20150904,000000,20.5478,20.5478,20.3215,20.4036,53752.372364419,0
+TDIV.US,D,20150908,000000,20.7228,20.969,20.7228,20.969,60429.183024358,0
+TDIV.US,D,20150909,000000,21.1617,21.1864,20.6556,20.6724,52559.651187439,0
+TDIV.US,D,20150910,000000,20.6813,20.9818,20.615,20.8662,51428.639927165,0
+TDIV.US,D,20150911,000000,20.7416,20.8256,20.6487,20.8168,69721.077859438,0
+TDIV.US,D,20150914,000000,20.8899,20.8899,20.6982,20.7416,66147.972518393,0
+TDIV.US,D,20150915,000000,20.7683,21.0095,20.7683,20.9759,58994.680370449,0
+TDIV.US,D,20150916,000000,20.9917,21.135,20.969,21.1094,74968.444055363,0
+TDIV.US,D,20150917,000000,20.9818,21.218,20.882,20.9146,60040.714040507,0
+TDIV.US,D,20150918,000000,20.6388,20.8078,20.531,20.5736,53515.649077385,0
+TDIV.US,D,20150921,000000,20.6902,20.79,20.5894,20.6724,92848.133692295,0
+TDIV.US,D,20150922,000000,20.363,20.4114,20.2266,20.3304,126217.0124223,0
+TDIV.US,D,20150923,000000,20.3334,20.3818,20.191,20.3066,53399.310709825,0
+TDIV.US,D,20150924,000000,20.1198,20.3146,19.9558,20.2938,111881.09062504,0
+TDIV.US,D,20150925,000000,20.4944,20.5262,20.2632,20.366,45363.870244387,0
+TDIV.US,D,20150928,000000,20.2286,20.3244,20.029,20.0428,88237.087785022,0
+TDIV.US,D,20150929,000000,20.0606,20.191,19.927,20.0448,116602.405072,0
+TDIV.US,D,20150930,000000,20.3156,20.5103,20.2898,20.4944,82932.058224308,0
+TDIV.US,D,20151001,000000,20.5686,20.5686,20.1654,20.3738,44299.627090712,0
+TDIV.US,D,20151002,000000,20.11,20.6606,20.101,20.6606,60721.546400224,0
+TDIV.US,D,20151005,000000,20.798,21.22,20.798,21.1627,64948.169875562,0
+TDIV.US,D,20151006,000000,21.1805,21.3594,21.1459,21.312,105970.08991503,0
+TDIV.US,D,20151007,000000,21.4751,21.6174,21.229,21.4998,234271.07657362,0
+TDIV.US,D,20151008,000000,21.482,21.7528,21.4326,21.7281,106203.77828813,0
+TDIV.US,D,20151009,000000,21.7449,21.7776,21.653,21.7202,56589.005256915,0
+TDIV.US,D,20151012,000000,21.7202,21.7202,21.6263,21.6935,24020.332168118,0
+TDIV.US,D,20151013,000000,21.5502,21.6935,21.5176,21.5176,152163.50330202,0
+TDIV.US,D,20151014,000000,21.4662,21.737,21.4662,21.653,32253.042039417,0
+TDIV.US,D,20151015,000000,21.7113,21.7776,21.5759,21.7528,48670.914797015,0
+TDIV.US,D,20151016,000000,21.7776,21.8151,21.6856,21.7963,54225.818938487,0
+TDIV.US,D,20151019,000000,21.7449,21.8151,21.6856,21.8151,41705.787313124,0
+TDIV.US,D,20151020,000000,21.6935,21.7993,21.6787,21.7963,51367.941648438,0
+TDIV.US,D,20151021,000000,21.8477,21.9565,21.6708,21.6787,37803.899628975,0
+TDIV.US,D,20151022,000000,21.8646,22.2945,21.8646,22.2115,90142.002099062,0
+TDIV.US,D,20151023,000000,22.5229,22.6682,22.4735,22.6346,107622.09473438,0
+TDIV.US,D,20151026,000000,22.6,22.6,22.424,22.4655,45249.555152785,0
+TDIV.US,D,20151027,000000,22.338,22.4161,22.2362,22.255,215603.32095122,0
+TDIV.US,D,20151028,000000,22.3815,22.6,22.3024,22.6,58594.071730853,0
+TDIV.US,D,20151029,000000,22.424,22.4478,22.3281,22.3983,104320.10837164,0
+TDIV.US,D,20151030,000000,22.4567,22.4893,22.3568,22.3657,88724.697290794,0
+TDIV.US,D,20151102,000000,22.424,22.5763,22.4052,22.5308,62817.660292253,0
+TDIV.US,D,20151103,000000,22.5229,22.7611,22.5229,22.6929,80096.436969791,0
+TDIV.US,D,20151104,000000,22.8036,22.8036,22.5921,22.6435,73417.603033895,0
+TDIV.US,D,20151105,000000,22.5772,22.6,22.3568,22.3894,68284.551929573,0
+TDIV.US,D,20151106,000000,22.3657,22.4567,22.3024,22.3568,133378.39767408,0
+TDIV.US,D,20151109,000000,22.3736,22.3983,22.1769,22.2866,169348.19764753,0
+TDIV.US,D,20151110,000000,22.1216,22.1216,22.0089,22.0336,61669.45118634,0
+TDIV.US,D,20151111,000000,22.0939,22.167,22.0089,22.0336,40994.605814043,0
+TDIV.US,D,20151112,000000,21.8892,21.9664,21.7864,21.8052,117429.92493863,0
+TDIV.US,D,20151113,000000,21.653,21.653,21.39,21.39,61669.45118634,0
+TDIV.US,D,20151116,000000,21.3752,21.737,21.3752,21.737,85058.5212557,0
+TDIV.US,D,20151117,000000,21.7864,21.9308,21.7281,21.7627,244665.65680557,0
+TDIV.US,D,20151118,000000,21.8646,22.0474,21.7776,22.0089,62374.562857549,0
+TDIV.US,D,20151119,000000,22.0563,22.3281,22.0563,22.2263,67101.947132381,0
+TDIV.US,D,20151120,000000,22.3113,22.3815,22.2777,22.3183,64979.530652903,0
+TDIV.US,D,20151123,000000,22.3281,22.338,22.1512,22.1937,55170.688810667,0
+TDIV.US,D,20151124,000000,22.0563,22.2777,21.993,22.2263,63561.214206656,0
+TDIV.US,D,20151125,000000,22.167,22.1937,22.0939,22.0939,126057.17362166,0
+TDIV.US,D,20151127,000000,22.1117,22.1848,22.1117,22.1304,8858.9137801637,0
+TDIV.US,D,20151130,000000,22.1769,22.255,22.1591,22.2115,43124.103759372,0
+TDIV.US,D,20151201,000000,22.2629,22.3894,22.2431,22.3568,132791.64764639,0
+TDIV.US,D,20151202,000000,22.3894,22.4735,22.2263,22.2263,46182.28536922,0
+TDIV.US,D,20151203,000000,22.338,22.338,21.8942,21.9664,69172.770074941,0
+TDIV.US,D,20151204,000000,21.9762,22.424,21.9762,22.3894,38866.119506693,0
+TDIV.US,D,20151207,000000,22.3281,22.3736,22.2026,22.2777,126645.94692531,0
+TDIV.US,D,20151208,000000,22.0385,22.1769,21.9683,22.1216,62133.793018599,0
+TDIV.US,D,20151209,000000,22.084,22.2263,21.8052,21.8814,82343.284920658,0
+TDIV.US,D,20151210,000000,21.8962,22.0168,21.8556,21.8814,60721.546400224,0
+TDIV.US,D,20151211,000000,21.6461,21.6708,21.4494,21.4583,75019.025954302,0
+TDIV.US,D,20151214,000000,21.4662,21.5176,21.2626,21.5176,54593.043524784,0
+TDIV.US,D,20151215,000000,21.6708,21.8646,21.6619,21.737,47493.368189716,0
+TDIV.US,D,20151216,000000,21.8398,22.0474,21.7449,22.0247,86475.826063969,0
+TDIV.US,D,20151217,000000,22.0385,22.0385,21.6174,21.6174,94514.301443343,0
+TDIV.US,D,20151218,000000,21.482,21.567,21.229,21.229,67695.778625924,0
+TDIV.US,D,20151221,000000,21.3822,21.4158,21.2704,21.3822,61076.631330776,0
+TDIV.US,D,20151222,000000,21.4583,21.6144,21.3822,21.5848,173410.9357703,0
+TDIV.US,D,20151223,000000,21.5937,21.8675,21.5937,21.8428,181926.90427567,0
+TDIV.US,D,20151224,000000,21.827,21.9258,21.827,21.8507,40140.783359954,0
+TDIV.US,D,20151228,000000,21.7657,21.7805,21.6402,21.7776,84122.756125329,0
+TDIV.US,D,20151229,000000,21.8843,22.1117,21.8843,22.0435,98163.279632798,0
+TDIV.US,D,20151230,000000,21.997,21.997,21.8428,21.8428,78751.970095994,0
+TDIV.US,D,20151231,000000,21.7904,21.7904,21.5097,21.5097,175671.94665287,0
+TDIV.US,D,20160104,000000,21.229,21.3228,21.0085,21.3228,104930.12607285,0
+TDIV.US,D,20160105,000000,21.391,21.391,21.1785,21.2448,46491.846590726,0
+TDIV.US,D,20160106,000000,20.9996,21.051,20.8058,20.9393,218086.89218912,0
+TDIV.US,D,20160107,000000,20.5746,20.7456,20.3848,20.3848,79629.060223595,0
+TDIV.US,D,20160108,000000,20.5212,20.5212,20.1218,20.1495,107501.7098149,0
+TDIV.US,D,20160111,000000,20.2306,20.362,20.0942,20.2928,79560.268841038,0
+TDIV.US,D,20160112,000000,20.4382,20.4964,20.193,20.4382,94328.160055248,0
+TDIV.US,D,20160113,000000,20.5478,20.5874,19.932,19.9598,187279.48082138,0
+TDIV.US,D,20160114,000000,20.0862,20.4184,19.8866,20.3106,102165.31947684,0
+TDIV.US,D,20160115,000000,19.6444,19.7996,19.4388,19.6464,161917.7166934,0
+TDIV.US,D,20160119,000000,19.8064,19.8578,19.4644,19.6008,149080.0307427,0
+TDIV.US,D,20160120,000000,19.2381,19.4922,18.903,19.3578,227427.34564718,0
+TDIV.US,D,20160121,000000,19.3834,19.7244,19.248,19.4556,1168328.5620356,0
+TDIV.US,D,20160122,000000,19.8064,19.9598,19.7492,19.9598,34801.358107961,0
+TDIV.US,D,20160125,000000,19.848,19.941,19.678,19.6948,81304.332716453,0
+TDIV.US,D,20160126,000000,19.7848,20.0704,19.768,20.0308,62112.548621045,0
+TDIV.US,D,20160127,000000,19.8934,20.0704,19.6859,19.7492,77567.342022844,0
+TDIV.US,D,20160128,000000,19.8866,19.932,19.6632,19.8064,125144.6761648,0
+TDIV.US,D,20160129,000000,19.9874,20.4104,19.9874,20.3768,141408.77994962,0
+TDIV.US,D,20160201,000000,20.3018,20.5212,20.2572,20.4382,82221.888363205,0
+TDIV.US,D,20160202,000000,20.2394,20.2394,19.8578,19.8934,60813.605456294,0
+TDIV.US,D,20160203,000000,20.0616,20.2078,19.7334,20.113,42318.839928264,0
+TDIV.US,D,20160204,000000,20.1318,20.5054,20.1318,20.3946,163149.89175155,0
+TDIV.US,D,20160205,000000,20.3452,20.3452,19.9914,20.0082,50723.528255956,0
+TDIV.US,D,20160208,000000,19.768,19.8382,19.505,19.768,92467.757812274,0
+TDIV.US,D,20160209,000000,19.593,19.7926,19.4942,19.6108,85920.436813619,0
+TDIV.US,D,20160210,000000,19.7334,19.8242,19.4922,19.502,50063.940293793,0
+TDIV.US,D,20160211,000000,19.3488,19.6256,19.3212,19.5534,121276.17253395,0
+TDIV.US,D,20160212,000000,19.6444,19.8934,19.5278,19.8776,82960.384087713,0
+TDIV.US,D,20160216,000000,20.013,20.3274,20.013,20.3018,64984.588842797,0
+TDIV.US,D,20160217,000000,20.4382,20.8118,20.4382,20.7712,85007.939356761,0
+TDIV.US,D,20160218,000000,20.8207,21.0046,20.8207,20.8958,59247.589865144,0
+TDIV.US,D,20160219,000000,20.8385,20.878,20.7278,20.8118,28816.507825506,0
+TDIV.US,D,20160222,000000,21.0431,21.1449,21.0263,21.0926,89111.142998687,0
+TDIV.US,D,20160223,000000,20.9898,20.9996,20.7792,20.8039,40685.044592537,0
+TDIV.US,D,20160224,000000,20.6072,21.051,20.5064,21.0263,216743.4369533,0
+TDIV.US,D,20160225,000000,21.0836,21.2042,20.8928,21.2042,61196.004612271,0
+TDIV.US,D,20160226,000000,21.305,21.3318,21.135,21.1627,47890.941915376,0
+TDIV.US,D,20160229,000000,21.1627,21.3318,21.0678,21.0678,115139.57655468,0
+TDIV.US,D,20160301,000000,21.2358,21.5898,21.22,21.5858,137488.68278186,0
+TDIV.US,D,20160302,000000,21.5779,21.7222,21.5354,21.7133,37839.306958233,0
+TDIV.US,D,20160303,000000,21.7805,21.8181,21.6807,21.7904,78640.689918329,0
+TDIV.US,D,20160304,000000,21.8586,22.0049,21.7558,21.8507,85484.420844766,0
+TDIV.US,D,20160307,000000,21.8003,22.0603,21.8003,22.0128,50013.358394854,0
+TDIV.US,D,20160308,000000,21.8843,21.9802,21.7133,21.8181,49757.413986222,0
+TDIV.US,D,20160309,000000,21.9357,22.0444,21.8991,21.997,96643.799388672,0
+TDIV.US,D,20160310,000000,21.997,22.1423,21.6738,21.9614,77677.610562532,0
+TDIV.US,D,20160311,000000,22.1334,22.344,22.1334,22.344,93280.103109233,0
+TDIV.US,D,20160314,000000,22.2332,22.2916,22.1759,22.2332,68193.504511483,0
+TDIV.US,D,20160315,000000,22.0899,22.1996,22.0612,22.1996,41827.183870578,0
+TDIV.US,D,20160316,000000,22.0899,22.5011,22.0899,22.4962,44330.987868055,0
+TDIV.US,D,20160317,000000,22.5298,22.7562,22.4636,22.7107,46582.894008816,0
+TDIV.US,D,20160318,000000,22.771,22.8234,22.7186,22.8085,45919.259494737,0
+TDIV.US,D,20160321,000000,22.7611,22.8422,22.7285,22.8422,64520.247010538,0
+TDIV.US,D,20160322,000000,22.7532,22.9331,22.7285,22.8629,149229.75316356,0
+TDIV.US,D,20160323,000000,22.7858,22.8026,22.5258,22.5723,89041.339978151,0
+TDIV.US,D,20160324,000000,22.4408,22.6148,22.3746,22.596,53328.49605131,0
+TDIV.US,D,20160328,000000,22.6909,22.6909,22.5258,22.596,35266.711578199,0
+TDIV.US,D,20160329,000000,22.5624,22.942,22.5011,22.8867,63110.023668121,0
+TDIV.US,D,20160330,000000,23.027,23.1802,22.9924,23.0695,44454.407701465,0
+TDIV.US,D,20160331,000000,23.1031,23.1881,23.0517,23.111,86504.151927374,0
+TDIV.US,D,20160401,000000,22.9736,23.1447,22.8827,23.1447,84790.437191323,0
+TDIV.US,D,20160404,000000,23.1545,23.1545,23.0161,23.0517,37959.691877707,0
+TDIV.US,D,20160405,000000,22.8521,22.9143,22.7354,22.7354,44001.193886972,0
+TDIV.US,D,20160406,000000,22.7858,22.9331,22.6316,22.9331,157644.55787103,0
+TDIV.US,D,20160407,000000,22.8026,22.8026,22.5081,22.5802,40496.879928484,0
+TDIV.US,D,20160408,000000,22.7858,22.8481,22.6267,22.6731,27333.446548617,0
+TDIV.US,D,20160411,000000,22.8026,23.0171,22.7087,22.7087,36447.293099434,0
+TDIV.US,D,20160412,000000,22.7512,22.857,22.5674,22.8283,63295.153418237,0
+TDIV.US,D,20160413,000000,22.9331,23.1279,22.9331,23.1279,60687.150708946,0
+TDIV.US,D,20160414,000000,23.0003,23.0003,22.8629,22.9232,63124.186599824,0
+TDIV.US,D,20160415,000000,22.8906,22.9568,22.8026,22.8194,37698.689279182,0
+TDIV.US,D,20160418,000000,22.6988,22.942,22.6988,22.8955,37685.537985458,0
+TDIV.US,D,20160419,000000,22.9232,22.9232,22.6781,22.7937,45611.721549188,0
+TDIV.US,D,20160420,000000,22.769,22.9983,22.769,22.8867,38921.759595526,0
+TDIV.US,D,20160421,000000,22.8362,22.8629,22.6988,22.7364,43410.397307366,0
+TDIV.US,D,20160422,000000,22.6494,22.7354,22.4952,22.6148,66086.262601687,0
+TDIV.US,D,20160425,000000,22.5347,22.5941,22.5011,22.5624,60813.605456294,0
+TDIV.US,D,20160426,000000,22.6563,22.6988,22.5535,22.6148,76592.123011303,0
+TDIV.US,D,20160427,000000,22.4349,22.6642,22.4181,22.6316,132465.90021722,0
+TDIV.US,D,20160428,000000,22.255,22.6049,22.2016,22.2194,83626.04187775,0
+TDIV.US,D,20160429,000000,22.1413,22.1413,21.737,21.8764,91319.54870636,0
+TDIV.US,D,20160502,000000,21.9446,21.995,21.825,21.9614,30094.206592705,0
+TDIV.US,D,20160503,000000,21.8418,21.8418,21.6026,21.6787,97829.439099801,0
+TDIV.US,D,20160504,000000,21.5314,21.6322,21.4909,21.5443,161158.98820932,0
+TDIV.US,D,20160505,000000,21.6174,21.6174,21.4553,21.482,89856.720189047,0
+TDIV.US,D,20160506,000000,21.4365,21.5482,21.3169,21.5216,57760.48203634,0
+TDIV.US,D,20160509,000000,21.5749,21.6144,21.4652,21.4938,67958.804500406,0
+TDIV.US,D,20160510,000000,21.5403,21.8507,21.5403,21.8507,62692.217182885,0
+TDIV.US,D,20160511,000000,21.8072,21.9011,21.7113,21.7113,48109.455718792,0
+TDIV.US,D,20160512,000000,21.8171,21.8171,21.487,21.6362,56020.46471284,0
+TDIV.US,D,20160513,000000,21.653,21.7716,21.5176,21.5443,41727.031710679,0
+TDIV.US,D,20160516,000000,21.5561,21.8982,21.5561,21.828,46520.172454131,0
+TDIV.US,D,20160517,000000,21.825,21.8675,21.5749,21.6046,60522.253718405,0
+TDIV.US,D,20160518,000000,21.6085,21.8754,21.5561,21.6787,48357.307023594,0
+TDIV.US,D,20160519,000000,21.6451,21.6451,21.4454,21.5482,67302.251452179,0
+TDIV.US,D,20160520,000000,21.7113,21.9525,21.653,21.8982,89189.039123053,0
+TDIV.US,D,20160523,000000,21.9525,22.0909,21.907,21.907,54010.340049007,0
+TDIV.US,D,20160524,000000,22.081,22.3914,22.0207,22.3568,48054.827267938,0
+TDIV.US,D,20160525,000000,22.5081,22.6494,22.4567,22.5891,106902.82013147,0
+TDIV.US,D,20160526,000000,22.6642,22.7591,22.5891,22.7265,137298.49484185,0
+TDIV.US,D,20160527,000000,22.7423,22.7937,22.7265,22.7858,35520.632710872,0
+TDIV.US,D,20160531,000000,22.8283,22.8787,22.7176,22.8283,48227.817362309,0
+TDIV.US,D,20160601,000000,22.8343,22.8787,22.7858,22.854,33593.462361299,0
+TDIV.US,D,20160602,000000,22.7265,22.8669,22.6652,22.8194,22039.545005669,0
+TDIV.US,D,20160603,000000,22.9044,22.9143,22.7532,22.8867,48125.641926453,0
+TDIV.US,D,20160606,000000,22.9736,23.0468,22.8867,22.9529,61653.26497868,0
+TDIV.US,D,20160607,000000,22.9736,23.1031,22.9736,23.0349,33261.645104259,0
+TDIV.US,D,20160608,000000,23.1031,23.1407,23.0428,23.0962,49200.001459916,0
+TDIV.US,D,20160609,000000,23.0092,23.0863,22.9331,23.0606,34981.429668183,0
+TDIV.US,D,20160610,000000,22.8955,22.9044,22.7591,22.8451,50262.221337633,0
+TDIV.US,D,20160613,000000,22.7423,22.8244,22.6237,22.6316,141810.4002272,0
+TDIV.US,D,20160614,000000,22.6049,22.6731,22.4675,22.6553,53469.113730361,0
+TDIV.US,D,20160615,000000,22.681,22.7512,22.5535,22.5535,40450.34458146,0
+TDIV.US,D,20160616,000000,22.4764,22.7067,22.3291,22.6731,66976.504023012,0
+TDIV.US,D,20160617,000000,22.6049,22.7354,22.5772,22.6899,33325.378296922,0
+TDIV.US,D,20160620,000000,22.8629,23.027,22.8283,22.8451,63131.268065675,0
+TDIV.US,D,20160621,000000,22.8362,23.0349,22.8362,22.9954,85376.175581037,0
+TDIV.US,D,20160622,000000,22.9301,23.0942,22.8768,22.8857,63486.352996226,0
+TDIV.US,D,20160623,000000,23.0843,23.2909,23.0843,23.2909,37239.405636817,0
+TDIV.US,D,20160624,000000,22.5911,22.772,22.2273,22.2876,141309.6394277,0
+TDIV.US,D,20160627,000000,22.1087,22.1285,21.5878,21.6994,81351.879701455,0
+TDIV.US,D,20160628,000000,21.9604,22.1413,21.8744,22.1285,48542.43677371,0
+TDIV.US,D,20160629,000000,22.3212,22.6524,22.2965,22.6188,62197.526211262,0
+TDIV.US,D,20160630,000000,22.6613,22.9707,22.596,22.9707,66145.949242435,0
+TDIV.US,D,20160701,000000,23.0497,23.0497,22.9618,23.0319,38113.460850481,0
+TDIV.US,D,20160705,000000,22.8916,22.8916,22.7552,22.8244,58236.963524345,0
+TDIV.US,D,20160706,000000,22.7038,22.9627,22.6,22.9627,51378.058028226,0
+TDIV.US,D,20160707,000000,23.0587,23.1871,22.9559,23.0399,33689.567969283,0
+TDIV.US,D,20160708,000000,23.2307,23.4293,23.1654,23.4155,124373.80802497,0
+TDIV.US,D,20160711,000000,23.5084,23.6023,23.4659,23.5529,78407.001545231,0
+TDIV.US,D,20160712,000000,23.801,23.9374,23.7506,23.8969,110874.51083615,0
+TDIV.US,D,20160713,000000,23.9197,24.0303,23.889,23.9681,61734.196016982,0
+TDIV.US,D,20160714,000000,24.1282,24.1835,24.0541,24.1035,169842.88861915,0
+TDIV.US,D,20160715,000000,24.0946,24.1825,23.9681,24.1035,47531.810432909,0
+TDIV.US,D,20160718,000000,24.1035,24.2271,24.0907,24.1657,75015.991040365,0
+TDIV.US,D,20160719,000000,24.1282,24.1381,24.0373,24.0689,47985.024247403,0
+TDIV.US,D,20160720,000000,24.2369,24.3793,24.1667,24.3703,270267.17913451,0
+TDIV.US,D,20160721,000000,24.3565,24.4149,24.1835,24.2755,200683.6840402,0
+TDIV.US,D,20160722,000000,24.2369,24.4771,24.2181,24.4583,64482.816405324,0
+TDIV.US,D,20160725,000000,24.4505,24.4683,24.3881,24.4683,74852.105687804,0
+TDIV.US,D,20160726,000000,24.5433,24.7173,24.5009,24.7173,80309.892583313,0
+TDIV.US,D,20160727,000000,24.8537,24.8795,24.6551,24.7905,190051.36888323,0
+TDIV.US,D,20160728,000000,24.8133,24.8211,24.6907,24.8003,48682.042814781,0
+TDIV.US,D,20160729,000000,24.7807,24.8211,24.6739,24.8211,54506.042658609,0
+TDIV.US,D,20160801,000000,24.8537,24.8705,24.7233,24.8053,363220.52317661,0
+TDIV.US,D,20160802,000000,24.8815,24.8815,24.4257,24.5275,70260.280902127,0
+TDIV.US,D,20160803,000000,24.4851,24.6225,24.4851,24.6225,39866.629467705,0
+TDIV.US,D,20160804,000000,24.6323,24.7619,24.5899,24.7431,107610.96671661,0
+TDIV.US,D,20160805,000000,24.8903,24.9713,24.7757,24.9407,80997.806408883,0
+TDIV.US,D,20160808,000000,25.0377,25.0377,24.9003,24.9457,118066.24522729,0
+TDIV.US,D,20160809,000000,24.9615,25.0723,24.9615,25.0099,99640.271081814,0
+TDIV.US,D,20160810,000000,25.0099,25.0583,24.8853,24.9367,75250.691051442,0
+TDIV.US,D,20160811,000000,25.0021,25.0653,24.9457,25.0377,217302.87275557,0
+TDIV.US,D,20160812,000000,25.0653,25.0653,24.9003,24.9695,141277.26701238,0
+TDIV.US,D,20160815,000000,24.9783,25.1919,24.9783,25.1395,154693.60988694,0
+TDIV.US,D,20160816,000000,25.1751,25.1751,24.9931,25.0021,368486.09885614,0
+TDIV.US,D,20160817,000000,25.0465,25.0465,24.7441,24.9091,156468.02290172,0
+TDIV.US,D,20160818,000000,24.8715,24.9863,24.8715,24.9863,110002.47889845,0
+TDIV.US,D,20160819,000000,25.0811,25.0811,24.8537,25.0099,145787.14912178,0
+TDIV.US,D,20160822,000000,25.0179,25.0179,24.8627,24.9931,63401.375406009,0
+TDIV.US,D,20160823,000000,25.1069,25.1611,25.0723,25.0929,67863.710530401,0
+TDIV.US,D,20160824,000000,25.1345,25.1345,24.8993,24.9695,92794.51687942,0
+TDIV.US,D,20160825,000000,24.9457,25.0267,24.8903,24.9665,51470.117084295,0
+TDIV.US,D,20160826,000000,25.0277,25.2007,24.8627,24.9743,56522.237150314,0
+TDIV.US,D,20160829,000000,25.0277,25.1611,25.0179,25.0653,55693.705645695,0
+TDIV.US,D,20160830,000000,25.0989,25.1069,24.9189,25.0021,66864.212207367,0
+TDIV.US,D,20160831,000000,25.0277,25.0277,24.8627,24.9783,54599.113352657,0
+TDIV.US,D,20160901,000000,24.9783,25.0653,24.8469,25.0653,38318.823360174,0
+TDIV.US,D,20160902,000000,25.1255,25.2461,25.0851,25.1839,47326.447923217,0
+TDIV.US,D,20160906,000000,25.2798,25.2798,25.1255,25.2423,64355.350019997,0
+TDIV.US,D,20160907,000000,25.2551,25.3431,25.2265,25.2985,50760.958861171,0
+TDIV.US,D,20160908,000000,25.2887,25.2887,25.0949,25.1423,186685.64932783,0
+TDIV.US,D,20160909,000000,25.0377,25.0377,24.4851,24.4851,165784.19704829,0
+TDIV.US,D,20160912,000000,24.3871,24.8993,24.2943,24.8765,87123.274370387,0
+TDIV.US,D,20160913,000000,24.8053,24.8133,24.4801,24.5721,57804.994107406,0
+TDIV.US,D,20160914,000000,24.6827,24.7905,24.5819,24.6501,85837.48249936,0
+TDIV.US,D,20160915,000000,24.6827,25.1069,24.6827,25.1069,82304.842677465,0
+TDIV.US,D,20160916,000000,25.1345,25.1345,24.8221,24.9535,102451.61302484,0
+TDIV.US,D,20160919,000000,25.0723,25.2274,24.9535,25.0099,86448.511838542,0
+TDIV.US,D,20160920,000000,25.1751,25.1751,24.9189,24.9695,76935.068286108,0
+TDIV.US,D,20160921,000000,25.1107,25.2323,24.9397,25.2323,66686.163923103,0
+TDIV.US,D,20160922,000000,25.3115,25.4389,25.3115,25.4153,90680.193503773,0
+TDIV.US,D,20160923,000000,25.4241,25.4241,25.1463,25.1651,57127.196661624,0
+TDIV.US,D,20160926,000000,25.0049,25.1009,24.9645,25.0307,46225.785802307,0
+TDIV.US,D,20160927,000000,25.0841,25.3509,25.0841,25.3381,94804.641543253,0
+TDIV.US,D,20160928,000000,25.4241,25.4399,25.2511,25.4399,110372.73839867,0
+TDIV.US,D,20160929,000000,25.4399,25.4587,25.2205,25.3895,62600.158126816,0
+TDIV.US,D,20160930,000000,25.5299,25.606,25.4735,25.5111,103300.37728903,0
+TDIV.US,D,20161003,000000,25.5625,25.5625,25.3609,25.4399,64271.384067758,0
+TDIV.US,D,20161004,000000,25.5299,25.5368,25.1789,25.3115,90652.879278345,0
+TDIV.US,D,20161005,000000,25.3994,25.5022,25.3787,25.4153,160373.95713779,0
+TDIV.US,D,20161006,000000,25.4153,25.4399,25.2353,25.4241,110631.71772124,0
+TDIV.US,D,20161007,000000,25.4845,25.4845,25.2274,25.4153,89928.54648554,0
+TDIV.US,D,20161010,000000,25.4845,25.6011,25.4499,25.4499,98325.141709402,0
+TDIV.US,D,20161011,000000,25.5111,25.5111,24.9565,25.0673,64714.481502464,0
+TDIV.US,D,20161012,000000,24.9813,25.0939,24.8923,25.0307,162552.01370609,0
+TDIV.US,D,20161013,000000,24.8923,24.9487,24.6175,24.8489,218692.8633384,0
+TDIV.US,D,20161014,000000,24.9645,25.1711,24.9645,24.9655,75390.297092513,0
+TDIV.US,D,20161017,000000,25.0307,25.0307,24.8963,24.9121,55953.696606241,0
+TDIV.US,D,20161018,000000,25.1365,25.1365,25.0021,25.0603,74964.397503447,0
+TDIV.US,D,20161019,000000,24.9219,24.9723,24.8893,24.9397,217726.74906867,0
+TDIV.US,D,20161020,000000,24.9477,24.9477,24.7647,24.8735,71937.576670942,0
+TDIV.US,D,20161021,000000,25.0119,25.0119,24.8013,24.8735,64160.103890092,0
+TDIV.US,D,20161024,000000,24.9961,25.1207,24.9565,25.1207,114301.94030825,0
+TDIV.US,D,20161025,000000,25.0673,25.1365,24.9961,25.0405,293103.89486747,0
+TDIV.US,D,20161026,000000,24.9477,25.1365,24.9141,25.0209,102268.50655068,0
+TDIV.US,D,20161027,000000,25.1957,25.2155,25.0347,25.0405,68970.442479185,0
+TDIV.US,D,20161028,000000,25.0049,25.1711,24.8735,24.9101,140861.4838031,0
+TDIV.US,D,20161031,000000,24.9477,25.0049,24.8993,24.9477,61704.858515597,0
+TDIV.US,D,20161101,000000,24.9219,24.9685,24.4771,24.6601,98290.746018123,0
+TDIV.US,D,20161102,000000,24.6067,24.6965,24.3891,24.4505,62206.630953072,0
+TDIV.US,D,20161103,000000,24.5197,24.5197,24.3111,24.3299,83571.413426896,0
+TDIV.US,D,20161104,000000,24.3021,24.4505,24.2171,24.2745,61518.717127502,0
+TDIV.US,D,20161107,000000,24.5335,24.8321,24.5335,24.8231,119774.90177344,0
+TDIV.US,D,20161108,000000,24.7549,25.0307,24.7351,24.8923,63347.758593133,0
+TDIV.US,D,20161109,000000,24.5997,24.9713,24.4465,24.8557,161034.55673792,0
+TDIV.US,D,20161110,000000,25.0307,25.0673,24.4237,24.6235,188986.11409157,0
+TDIV.US,D,20161111,000000,24.5117,24.8489,24.5117,24.8399,94362.555746526,0
+TDIV.US,D,20161114,000000,24.8835,24.8835,24.5731,24.6601,169964.2851766,0
+TDIV.US,D,20161115,000000,24.8013,25.0209,24.7579,24.9813,241619.61485147,0
+TDIV.US,D,20161116,000000,24.9477,25.1365,24.9121,25.1285,151110.38816611,0
+TDIV.US,D,20161117,000000,25.1641,25.1789,25.0555,25.1553,190761.53874434,0
+TDIV.US,D,20161118,000000,25.1285,25.2323,25.1019,25.1957,82190.527585862,0
+TDIV.US,D,20161121,000000,25.3797,25.4073,25.2205,25.3797,180125.17703546,0
+TDIV.US,D,20161122,000000,25.521,25.5625,25.4499,25.5368,91585.609494779,0
+TDIV.US,D,20161123,000000,25.4311,25.52,25.3994,25.4845,224365.11748542,0
+TDIV.US,D,20161125,000000,25.4399,25.5961,25.4311,25.5873,40155.957929636,0
+TDIV.US,D,20161128,000000,25.5299,25.6841,25.5111,25.606,71591.5964822,0
+TDIV.US,D,20161129,000000,25.5625,25.7098,25.5111,25.605,88590.149439616,0
+TDIV.US,D,20161130,000000,25.7098,25.7098,25.4399,25.4577,119501.75951917,0
+TDIV.US,D,20161201,000000,25.4845,25.4845,24.7638,24.7925,180688.65938964,0
+TDIV.US,D,20161202,000000,24.8557,25.0119,24.7549,24.9645,322124.75356469,0
+TDIV.US,D,20161205,000000,25.0405,25.2057,25.0049,25.1285,63689.692229961,0
+TDIV.US,D,20161206,000000,25.2057,25.2601,25.0939,25.2323,101246.75219211,0
+TDIV.US,D,20161207,000000,25.2937,25.7879,25.2847,25.7335,68667.96272353,0
+TDIV.US,D,20161208,000000,25.8077,25.9381,25.7671,25.8353,258645.48203431,0
+TDIV.US,D,20161209,000000,25.9461,25.9461,25.8027,25.8779,92981.669905493,0
+TDIV.US,D,20161212,000000,25.8077,25.8779,25.7167,25.8077,122757.21053489,0
+TDIV.US,D,20161213,000000,25.8779,26.3108,25.8779,26.1724,99450.083141803,0
+TDIV.US,D,20161214,000000,26.1971,26.3207,25.9549,26.0241,87610.883876158,0
+TDIV.US,D,20161215,000000,26.0667,26.2633,25.9975,26.1556,72090.334005738,0
+TDIV.US,D,20161216,000000,26.2238,26.2475,25.8689,25.9549,176950.65705805,0
+TDIV.US,D,20161219,000000,25.9885,26.1833,25.9885,26.12,59663.373074422,0
+TDIV.US,D,20161220,000000,26.1971,26.2703,26.12,26.1724,78203.662311497,0
+TDIV.US,D,20161221,000000,26.1853,26.2099,26.0963,26.0963,52605.174896484,0
+TDIV.US,D,20161222,000000,26.1239,26.1763,26.0192,26.0795,71151.533961431,0
+TDIV.US,D,20161223,000000,26.037,26.1605,26.0192,26.1417,79806.096869882,0
+TDIV.US,D,20161227,000000,26.2021,26.3365,26.2021,26.2455,61703.846877619,0
+TDIV.US,D,20161228,000000,26.2969,26.2969,25.9737,26.0004,74701.371628965,0
+TDIV.US,D,20161229,000000,26.0271,26.0706,25.9609,26.0449,43035.079617239,0
+TDIV.US,D,20161230,000000,26.1239,26.1239,25.7651,25.8462,117796.13788695,0
+TDIV.US,D,20170103,000000,26.0271,26.1239,25.9134,26.0706,217602.31759729,0
+TDIV.US,D,20170104,000000,26.1507,26.206,26.1101,26.1763,101026.21511274,0
+TDIV.US,D,20170105,000000,26.1417,26.2723,26.1091,26.2021,79924.458513398,0
+TDIV.US,D,20170106,000000,26.1605,26.2772,26.1319,26.2387,84252.245786613,0
+TDIV.US,D,20170109,000000,26.3266,26.3335,26.2109,26.2287,103552.27514575,0
+TDIV.US,D,20170110,000000,26.2633,26.3266,26.1675,26.2287,70150.012362441,0
+TDIV.US,D,20170111,000000,26.2633,26.3266,26.1556,26.3167,155807.42330158,0
+TDIV.US,D,20170112,000000,26.2109,26.2387,25.9639,26.2109,105083.89504562,0
+TDIV.US,D,20170113,000000,26.2723,26.3069,26.2455,26.2881,70665.947731618,0
+TDIV.US,D,20170117,000000,26.3069,26.3167,26.1368,26.2189,118927.14914723,0
+TDIV.US,D,20170118,000000,26.2969,26.3266,26.1763,26.2287,64751.912107678,0
+TDIV.US,D,20170119,000000,26.2287,26.2891,26.0963,26.1319,127417.82670311,0
+TDIV.US,D,20170120,000000,26.2633,26.4165,26.2633,26.3573,78279.535159905,0
+TDIV.US,D,20170123,000000,26.3573,26.3573,26.1388,26.3167,109016.13186913,0
+TDIV.US,D,20170124,000000,26.3266,26.6311,26.3009,26.5717,136851.35085522,0
+TDIV.US,D,20170125,000000,26.7705,26.8841,26.7705,26.8485,182448.90947271,0
+TDIV.US,D,20170126,000000,26.9009,26.9009,26.7546,26.8841,101607.90695053,0
+TDIV.US,D,20170127,000000,27.0403,27.0601,26.979,27.0146,131928.72045049,0
+TDIV.US,D,20170130,000000,26.9523,26.9523,26.7003,26.8387,102480.95052623,0
+TDIV.US,D,20170131,000000,26.7705,26.7863,26.6073,26.7359,73353.869841232,0
+TDIV.US,D,20170201,000000,26.9523,26.9622,26.6459,26.7408,75457.065199113,0
+TDIV.US,D,20170202,000000,26.7269,26.7961,26.6222,26.7783,96173.38772854,0
+TDIV.US,D,20170203,000000,26.9177,26.9741,26.8703,26.9691,160108.90798735,0
+TDIV.US,D,20170206,000000,26.9375,26.9375,26.8268,26.8841,78365.524388101,0
+TDIV.US,D,20170207,000000,26.9276,26.9879,26.892,26.9276,158824.1277543,0
+TDIV.US,D,20170208,000000,27.0067,27.0067,26.8673,26.9375,102615.4983774,0
+TDIV.US,D,20170209,000000,26.979,27.0502,26.9345,26.9523,81259.820645386,0
+TDIV.US,D,20170210,000000,27.0601,27.0759,26.8841,27.0502,193626.49750024,0
+TDIV.US,D,20170213,000000,27.1965,27.2785,27.1105,27.242,73987.155215947,0
+TDIV.US,D,20170214,000000,27.2696,27.3023,27.1184,27.3023,78019.544199359,0
+TDIV.US,D,20170215,000000,27.3833,27.4782,27.2924,27.4782,83891.091028189,0
+TDIV.US,D,20170216,000000,27.5049,27.6927,27.5049,27.6354,98866.368028048,0
+TDIV.US,D,20170217,000000,27.5721,27.6611,27.5049,27.6522,84379.712171939,0
+TDIV.US,D,20170221,000000,27.758,27.8459,27.7154,27.837,87323.578690185,0
+TDIV.US,D,20170222,000000,27.8272,27.8864,27.7214,27.8618,63353.828421006,0
+TDIV.US,D,20170223,000000,27.9398,27.9398,27.7273,27.8182,72804.550418756,0
+TDIV.US,D,20170224,000000,27.6354,27.8113,27.6067,27.8113,67942.618292746,0
+TDIV.US,D,20170227,000000,27.7935,27.7935,27.671,27.749,61657.311530595,0
+TDIV.US,D,20170228,000000,27.7303,27.7303,27.492,27.5721,94795.536801443,0
+TDIV.US,D,20170301,000000,27.7056,27.8538,27.5721,27.8182,94199.682031943,0
+TDIV.US,D,20170302,000000,27.8182,27.8182,27.58,27.6166,52472.650321264,0
+TDIV.US,D,20170303,000000,27.6166,27.67,27.5573,27.6611,92217.883231516,0
+TDIV.US,D,20170306,000000,27.5968,27.6235,27.4782,27.5879,402877.7435827,0
+TDIV.US,D,20170307,000000,27.5721,27.6522,27.5049,27.5721,55306.248299823,0
+TDIV.US,D,20170308,000000,27.5968,27.6354,27.4871,27.497,96875.464485813,0
+TDIV.US,D,20170309,000000,27.5138,27.5237,27.3734,27.4871,478813.31354578,0
+TDIV.US,D,20170310,000000,27.6255,27.7194,27.585,27.6967,62409.970186806,0
+TDIV.US,D,20170313,000000,27.6927,27.7056,27.5968,27.6611,397118.48856951,0
+TDIV.US,D,20170314,000000,27.6166,27.6354,27.4337,27.5494,72925.946976209,0
+TDIV.US,D,20170315,000000,27.6166,27.8469,27.5405,27.8034,47556.0897444,0
+TDIV.US,D,20170316,000000,27.9497,28.0011,27.8706,27.922,71157.603789304,0
+TDIV.US,D,20170317,000000,27.9774,27.9863,27.8776,27.922,65712.968187518,0
+TDIV.US,D,20170320,000000,27.9141,28.0199,27.8706,27.9141,36488.770256563,0
+TDIV.US,D,20170321,000000,27.9675,28.0545,27.4911,27.5049,84938.136336226,0
+TDIV.US,D,20170322,000000,27.4505,27.6423,27.3912,27.6067,96321.086873441,0
+TDIV.US,D,20170323,000000,27.6294,27.6927,27.5346,27.5612,54446.356017861,0
+TDIV.US,D,20170324,000000,27.665,27.7985,27.582,27.6472,57282.988910357,0
+TDIV.US,D,20170327,000000,27.5612,27.6749,27.4278,27.6107,154877.72799908,0
+TDIV.US,D,20170328,000000,27.6749,27.8034,27.5612,27.7174,86697.374781321,0
+TDIV.US,D,20170329,000000,27.665,27.7619,27.6364,27.7342,53715.953397184,0
+TDIV.US,D,20170330,000000,27.7886,27.8825,27.7708,27.8598,56258.199637854,0
+TDIV.US,D,20170331,000000,27.8677,27.9191,27.7718,27.8321,76324.038946926,0
+TDIV.US,D,20170403,000000,27.9102,27.9102,27.5721,27.7105,76897.637680893,0
+TDIV.US,D,20170404,000000,27.665,27.8509,27.665,27.8509,108537.62710517,0
+TDIV.US,D,20170405,000000,27.9013,28.016,27.6907,27.6927,419430.16419148,0
+TDIV.US,D,20170406,000000,27.7342,27.8143,27.6206,27.7105,72642.688342151,0
+TDIV.US,D,20170407,000000,27.665,27.8321,27.665,27.753,61636.06713304,0
+TDIV.US,D,20170410,000000,27.7985,27.8202,27.6393,27.6848,72684.165499281,0
+TDIV.US,D,20170411,000000,27.6927,27.7105,27.3833,27.6107,65319.441013773,0
+TDIV.US,D,20170412,000000,27.5761,27.6008,27.4189,27.4624,76758.031639822,0
+TDIV.US,D,20170413,000000,27.4436,27.5919,27.3121,27.3201,89739.370183508,0
+TDIV.US,D,20170417,000000,27.3665,27.5009,27.3665,27.4901,57699.783757613,0
+TDIV.US,D,20170418,000000,27.3764,27.5484,27.3764,27.4812,97255.840365833,0
+TDIV.US,D,20170419,000000,27.5178,27.5563,27.3477,27.3932,65858.644056462,0
+TDIV.US,D,20170420,000000,27.4436,27.6472,27.3932,27.6008,65569.315594531,0
+TDIV.US,D,20170421,000000,27.5533,27.5909,27.4624,27.5533,123736.47609834,0
+TDIV.US,D,20170424,000000,27.8143,27.9013,27.7985,27.8677,74313.914283093,0
+TDIV.US,D,20170425,000000,27.9547,28.0842,27.9458,28.0594,128104.7288907,0
+TDIV.US,D,20170426,000000,27.9824,27.9824,27.8509,27.8746,51078.613186508,0
+TDIV.US,D,20170427,000000,28.0426,28.0594,27.9487,28.0594,60972.432618962,0
+TDIV.US,D,20170428,000000,27.9824,27.9892,27.7886,27.8914,88383.775291945,0
+TDIV.US,D,20170501,000000,27.9458,27.9992,27.839,27.9734,71222.348619946,0
+TDIV.US,D,20170502,000000,27.9902,28.1059,27.9359,28.1059,96178.445918433,0
+TDIV.US,D,20170503,000000,28.007,28.0515,27.9191,28.007,60707.383468521,0
+TDIV.US,D,20170504,000000,27.9992,28.0308,27.8143,27.9191,57085.719504494,0
+TDIV.US,D,20170505,000000,27.9547,28.0288,27.8509,28.0248,91557.283631374,0
+TDIV.US,D,20170508,000000,28.0772,28.1138,27.9734,28.096,55150.456051091,0
+TDIV.US,D,20170509,000000,28.1217,28.1376,28.0258,28.0594,89145.538689965,0
+TDIV.US,D,20170510,000000,28.0594,28.1464,28.007,28.1138,63373.049542603,0
+TDIV.US,D,20170511,000000,28.0594,28.0594,27.842,27.9458,58396.802324991,0
+TDIV.US,D,20170512,000000,27.9636,28.007,27.8914,27.9824,100745.99139262,0
+TDIV.US,D,20170515,000000,28.007,28.1751,28.007,28.1652,60371.519659567,0
+TDIV.US,D,20170516,000000,28.183,28.3639,28.1376,28.3332,152015.80415712,0
+TDIV.US,D,20170517,000000,28.1059,28.1296,27.5919,27.6393,146772.48451311,0
+TDIV.US,D,20170518,000000,27.4812,27.6967,27.3764,27.582,80372.614137998,0
+TDIV.US,D,20170519,000000,27.753,27.9013,27.6206,27.8222,58008.333341141,0
+TDIV.US,D,20170522,000000,27.8825,28.0861,27.8825,28.0684,68731.695916193,0
+TDIV.US,D,20170523,000000,28.0515,28.1376,27.9824,28.016,122257.46137337,0
+TDIV.US,D,20170524,000000,28.1217,28.1217,28.007,28.1059,67830.326477101,0
+TDIV.US,D,20170525,000000,28.2097,28.2809,28.1247,28.2542,92588.142731749,0
+TDIV.US,D,20170526,000000,28.2542,28.2542,28.1612,28.2354,70404.945133092,0
+TDIV.US,D,20170530,000000,28.2443,28.3639,28.2196,28.3145,49910.171321018,0
+TDIV.US,D,20170531,000000,28.3936,28.4124,28.2265,28.2986,66444.382446175,0
+TDIV.US,D,20170601,000000,28.3837,28.4124,28.2621,28.4124,46671.918150948,0
+TDIV.US,D,20170602,000000,28.5082,28.6308,28.4202,28.5784,65725.107843263,0
+TDIV.US,D,20170605,000000,28.6051,28.6407,28.5428,28.5784,84390.840189706,0
+TDIV.US,D,20170606,000000,28.533,28.6575,28.5082,28.5952,53923.339182833,0
+TDIV.US,D,20170607,000000,28.5863,28.6862,28.4143,28.5082,44393.709422739,0
+TDIV.US,D,20170608,000000,28.5517,28.6575,28.5082,28.6496,185829.80359779,0
+TDIV.US,D,20170609,000000,28.6654,28.6694,27.8222,28.0684,122105.71567655,0
+TDIV.US,D,20170612,000000,27.8222,28.0861,27.7985,28.0515,118161.33919729,0
+TDIV.US,D,20170613,000000,28.2265,28.2779,28.1059,28.2166,63377.096094519,0
+TDIV.US,D,20170614,000000,28.3481,28.3481,27.8331,28.0684,78389.803699592,0
+TDIV.US,D,20170615,000000,27.8598,27.9784,27.7342,27.9458,53752.372364419,0
+TDIV.US,D,20170616,000000,27.8321,27.9547,27.8321,27.9013,36978.403038292,0
+TDIV.US,D,20170619,000000,28.0861,28.1919,28.0861,28.1751,38384.579828794,0
+TDIV.US,D,20170620,000000,28.1296,28.1652,27.8746,27.8914,37980.936275262,0
+TDIV.US,D,20170621,000000,27.9458,27.9636,27.8182,27.9013,61627.97402921,0
+TDIV.US,D,20170622,000000,28.1059,28.1059,27.8934,27.9724,55233.410365351,0
+TDIV.US,D,20170623,000000,27.9359,28.2423,27.927,28.1949,44086.17147719,0
+TDIV.US,D,20170626,000000,28.2828,28.4143,28.0594,28.1059,42992.590822131,0
+TDIV.US,D,20170627,000000,28.0515,28.0594,27.751,27.751,122660.09328892,0
+TDIV.US,D,20170628,000000,27.8212,28.0772,27.7322,28.0515,68609.287720761,0
+TDIV.US,D,20170629,000000,27.9724,27.9724,27.406,27.6166,77695.820046149,0
+TDIV.US,D,20170630,000000,27.7075,27.751,27.5573,27.5879,55407.412097701,0
+TDIV.US,D,20170703,000000,27.7412,27.753,27.5444,27.6255,25691.55810906,0
+TDIV.US,D,20170705,000000,27.58,27.6986,27.4545,27.6621,42377.514931033,0
+TDIV.US,D,20170706,000000,27.5316,27.5504,27.3606,27.3883,39922.269556538,0
+TDIV.US,D,20170707,000000,27.4851,27.6898,27.4308,27.6067,94438.428594934,0
+TDIV.US,D,20170710,000000,27.5405,27.7224,27.5405,27.6532,84501.108729393,0
+TDIV.US,D,20170711,000000,27.6255,27.7224,27.5721,27.7066,27739.113378108,0
+TDIV.US,D,20170712,000000,27.8904,27.9814,27.8736,27.9191,66496.987621071,0
+TDIV.US,D,20170713,000000,27.927,28.0426,27.8766,28.007,164022.93532723,0
+TDIV.US,D,20170714,000000,28.1059,28.3086,28.0852,28.2562,37657.212122053,0
+TDIV.US,D,20170717,000000,28.3086,28.3086,28.184,28.2008,41509.529545241,0
+TDIV.US,D,20170718,000000,28.184,28.2107,28.0604,28.184,111946.84709366,0
+TDIV.US,D,20170719,000000,28.2176,28.35,28.1949,28.2908,52101.379183052,0
+TDIV.US,D,20170720,000000,28.35,28.4509,28.2463,28.3866,62208.654229029,0
+TDIV.US,D,20170721,000000,28.2828,28.3105,28.2176,28.3006,48809.509200108,0
+TDIV.US,D,20170724,000000,28.35,28.35,28.1929,28.2769,42968.31151064,0
+TDIV.US,D,20170725,000000,28.2364,28.3768,28.1059,28.3352,81365.030995179,0
+TDIV.US,D,20170726,000000,28.3768,28.3956,28.184,28.3264,144608.5908765,0
+TDIV.US,D,20170727,000000,28.4054,28.4588,27.9992,28.184,48586.948844776,0
+TDIV.US,D,20170728,000000,28.1306,28.1573,27.9892,28.096,47799.894497286,0
+TDIV.US,D,20170731,000000,28.1227,28.189,28.0248,28.0338,68553.647631928,0
+TDIV.US,D,20170801,000000,28.1148,28.2176,28.0506,28.1929,57145.406145243,0
+TDIV.US,D,20170802,000000,28.4153,28.4202,28.1385,28.2364,203835.94798207,0
+TDIV.US,D,20170803,000000,28.2492,28.2492,28.1148,28.1306,35323.363305011,0
+TDIV.US,D,20170804,000000,28.2166,28.2601,28.178,28.2166,30160.974699304,0
+TDIV.US,D,20170807,000000,28.2463,28.35,28.2176,28.3432,56100.384113164,0
+TDIV.US,D,20170808,000000,28.264,28.5122,28.2117,28.264,50962.274818948,0
+TDIV.US,D,20170809,000000,28.0861,28.1929,28.0733,28.1929,55254.654762905,0
+TDIV.US,D,20170810,000000,28.0338,28.0338,27.6986,27.7145,113405.62905905,0
+TDIV.US,D,20170811,000000,27.6898,27.9398,27.6898,27.8815,48076.071665493,0
+TDIV.US,D,20170814,000000,28.0248,28.3006,28.0248,28.2562,62269.352507756,0
+TDIV.US,D,20170815,000000,28.3086,28.3086,28.1622,28.2008,46893.466868301,0
+TDIV.US,D,20170816,000000,28.2562,28.356,28.2126,28.3264,40990.559262128,0
+TDIV.US,D,20170817,000000,28.1573,28.1761,27.6986,27.7075,40114.480772506,0
+TDIV.US,D,20170818,000000,27.7145,27.7856,27.5642,27.5968,113334.81440053,0
+TDIV.US,D,20170821,000000,27.5968,27.6354,27.4851,27.5968,100951.35390231,0
+TDIV.US,D,20170822,000000,27.7767,27.9122,27.7342,27.8657,103158.74797201,0
+TDIV.US,D,20170823,000000,27.751,27.9724,27.751,27.9003,54012.363324966,0
+TDIV.US,D,20170824,000000,27.9547,28.0001,27.8736,27.9448,73090.84396675,0
+TDIV.US,D,20170825,000000,28.0684,28.1227,27.9724,27.9724,34901.51026786,0
+TDIV.US,D,20170828,000000,28.0248,28.0772,27.9992,28.0426,34203.480062503,0
+TDIV.US,D,20170829,000000,27.7866,28.1306,27.7767,28.1188,29906.041928651,0
+TDIV.US,D,20170830,000000,28.096,28.3006,28.096,28.274,29121.010857119,0
+TDIV.US,D,20170831,000000,28.3264,28.4509,28.3264,28.3956,32084.098496961,0
+TDIV.US,D,20170901,000000,28.528,28.5547,28.446,28.4865,30253.033755372,0
+TDIV.US,D,20170905,000000,28.4321,28.4509,28.0703,28.2008,70886.484810992,0
+TDIV.US,D,20170906,000000,28.274,28.3866,28.2562,28.2828,30171.091079092,0
+TDIV.US,D,20170907,000000,28.3164,28.3946,28.2107,28.2176,56007.313419116,0
+TDIV.US,D,20170908,000000,28.2275,28.2275,27.9814,28.007,49514.620871315,0
+TDIV.US,D,20170911,000000,28.1227,28.3866,28.1227,28.3352,44830.737029571,0
+TDIV.US,D,20170912,000000,28.4696,28.6002,28.4292,28.4766,24609.105471767,0
+TDIV.US,D,20170913,000000,28.441,28.5023,28.3956,28.5023,19781.569037036,0
+TDIV.US,D,20170914,000000,28.4598,28.5369,28.4133,28.4944,27382.005171599,0
+TDIV.US,D,20170915,000000,28.4321,28.6229,28.4272,28.609,53090.761126298,0
+TDIV.US,D,20170918,000000,28.7237,28.7237,28.5547,28.618,90309.93400354,0
+TDIV.US,D,20170919,000000,28.7425,28.787,28.6694,28.7682,52365.416695514,0
+TDIV.US,D,20170920,000000,28.7237,28.7237,28.3768,28.6002,30311.708758141,0
+TDIV.US,D,20170921,000000,28.6368,28.6368,28.4499,28.4766,78651.817936096,0
+TDIV.US,D,20170922,000000,28.4311,28.6002,28.4311,28.6002,48702.275574356,0
+TDIV.US,D,20170925,000000,28.4222,28.5725,28.357,28.4934,35298.072355541,0
+TDIV.US,D,20170926,000000,28.5725,28.6407,28.5023,28.5824,17082.518909654,0
+TDIV.US,D,20170927,000000,28.6882,28.7692,28.5725,28.6782,61441.832641114,0
+TDIV.US,D,20170928,000000,28.6614,28.7346,28.6002,28.7158,75781.800990301,0
+TDIV.US,D,20170929,000000,28.7978,28.865,28.6882,28.8304,38230.81085602,0
+TDIV.US,D,20171002,000000,28.957,28.9995,28.8928,28.9718,39623.836352798,0
+TDIV.US,D,20171003,000000,29.0282,29.1004,28.9995,29.0618,27808.916398643,0
+TDIV.US,D,20171004,000000,29.0282,29.0816,28.9471,29.0816,28432.08539357,0
+TDIV.US,D,20171005,000000,29.1864,29.2328,29.1004,29.2051,20320.772079725,0
+TDIV.US,D,20171006,000000,29.1418,29.215,29.1172,29.215,19927.24490598,0
+TDIV.US,D,20171009,000000,29.2416,29.2842,29.2358,29.2753,41004.722193831,0
+TDIV.US,D,20171010,000000,29.386,29.386,29.2556,29.3574,50936.983869479,0
+TDIV.US,D,20171011,000000,29.3484,29.4256,29.3276,29.4038,271755.2986013,0
+TDIV.US,D,20171012,000000,29.3484,29.4038,29.305,29.3168,61825.243435072,0
+TDIV.US,D,20171013,000000,29.3296,29.5184,29.3296,29.4622,54600.124990635,0
+TDIV.US,D,20171016,000000,29.5788,29.5788,29.4632,29.5274,23378.953689572,0
+TDIV.US,D,20171017,000000,29.4622,29.4987,29.3949,29.47,53143.366301194,0
+TDIV.US,D,20171018,000000,29.7122,29.7854,29.6064,29.7122,55160.572430879,0
+TDIV.US,D,20171019,000000,29.6252,29.722,29.4888,29.6342,51652.211920475,0
+TDIV.US,D,20171020,000000,29.818,29.9188,29.6856,29.8378,29945.495809824,0
+TDIV.US,D,20171023,000000,30.0522,30.0958,29.9238,29.9436,43910.146468882,0
+TDIV.US,D,20171024,000000,29.996,30.069,29.9436,30.0156,46998.677218094,0
+TDIV.US,D,20171025,000000,29.989,29.989,29.6064,29.7992,44655.723659242,0
+TDIV.US,D,20171026,000000,29.91,29.9514,29.8388,29.9198,41524.704114923,0
+TDIV.US,D,20171027,000000,30.1748,30.5228,30.157,30.4526,40897.48856808,0
+TDIV.US,D,20171030,000000,30.4082,30.4773,30.3102,30.4082,498138.63385439,0
+TDIV.US,D,20171031,000000,30.5138,30.585,30.3904,30.5316,75445.937181347,0
+TDIV.US,D,20171101,000000,30.6928,30.6928,30.416,30.594,60343.193796161,0
+TDIV.US,D,20171102,000000,30.586,30.6484,30.4694,30.6226,39662.278595991,0
+TDIV.US,D,20171103,000000,30.7106,30.844,30.5316,30.7877,26813.464627525,0
+TDIV.US,D,20171106,000000,30.8708,30.9864,30.8174,30.9538,103739.42817182,0
+TDIV.US,D,20171107,000000,30.9054,30.9498,30.843,30.9241,60211.68085892,0
+TDIV.US,D,20171108,000000,30.934,31.0654,30.8708,31.0467,58892.504934592,0
+TDIV.US,D,20171109,000000,30.7986,30.8559,30.5228,30.7986,62069.048187957,0
+TDIV.US,D,20171110,000000,30.7294,30.7718,30.594,30.7017,42650.657185303,0
+TDIV.US,D,20171113,000000,30.6038,30.7195,30.6038,30.7106,36443.246547518,0
+TDIV.US,D,20171114,000000,30.6394,30.7195,30.5416,30.6671,49822.158816864,0
+TDIV.US,D,20171115,000000,30.5584,30.6216,30.4082,30.4862,34485.727058582,0
+TDIV.US,D,20171116,000000,30.7808,31.0744,30.7808,31.0308,39926.316108453,0
+TDIV.US,D,20171117,000000,30.8618,31.0042,30.8618,30.9241,44152.939583789,0
+TDIV.US,D,20171120,000000,31.014,31.1178,31.0121,31.0932,43952.635263992,0
+TDIV.US,D,20171121,000000,31.1633,31.3867,31.1633,31.2958,83140.455647936,0
+TDIV.US,D,20171122,000000,31.36,31.36,31.1999,31.2632,42897.496852126,0
+TDIV.US,D,20171124,000000,31.3512,31.4134,31.2879,31.4035,20902.463917522,0
+TDIV.US,D,20171127,000000,31.28,31.36,31.2286,31.2464,43717.935252914,0
+TDIV.US,D,20171128,000000,31.2701,31.4747,31.2701,31.4569,49162.570854701,0
+TDIV.US,D,20171129,000000,31.4401,31.4668,30.9241,31.0566,67916.315705297,0
+TDIV.US,D,20171130,000000,31.1278,31.3244,31.104,31.2187,149875.17819402,0
+TDIV.US,D,20171201,000000,31.1456,31.1811,30.5772,31.1406,67768.616560396,0
+TDIV.US,D,20171204,000000,31.2632,31.3373,30.8618,30.8618,111412.70224086,0
+TDIV.US,D,20171205,000000,30.852,31.0091,30.7026,30.7294,38557.569923166,0
+TDIV.US,D,20171206,000000,30.586,30.758,30.586,30.6928,37501.419873321,0
+TDIV.US,D,20171207,000000,30.7808,30.8026,30.6602,30.7294,47970.8613157,0
+TDIV.US,D,20171208,000000,30.8876,30.9419,30.8262,30.934,218900.24912406,0
+TDIV.US,D,20171211,000000,30.9508,31.2464,30.9508,31.2464,53825.210298891,0
+TDIV.US,D,20171212,000000,31.2384,31.274,31.1465,31.2464,31247.473888512,0
+TDIV.US,D,20171213,000000,31.3778,31.4134,31.2632,31.3254,793702.83228624,0
+TDIV.US,D,20171214,000000,31.4223,31.4223,31.2028,31.2187,101375.23021542,0
+TDIV.US,D,20171215,000000,31.2286,31.5034,31.1376,31.4134,48490.843236792,0
+TDIV.US,D,20171218,000000,31.6526,31.8177,31.6526,31.795,47872.732431758,0
+TDIV.US,D,20171219,000000,31.7604,31.8424,31.6437,31.7356,37256.603482457,0
+TDIV.US,D,20171220,000000,31.9106,31.9106,31.624,31.7614,36137.731877927,0
+TDIV.US,D,20171221,000000,31.7861,31.878,31.6398,31.6556,75582.508308481,0
+TDIV.US,D,20171222,000000,31.7268,31.7268,31.5726,31.6803,30231.789357818,0
+TDIV.US,D,20171226,000000,31.5192,31.6516,31.4925,31.5736,34099.281350689,0
+TDIV.US,D,20171227,000000,31.537,31.626,31.5103,31.5419,50512.095918392,0
+TDIV.US,D,20171228,000000,31.6605,31.6902,31.5814,31.6902,54531.333608079,0
+TDIV.US,D,20171229,000000,31.796,31.796,31.5192,31.5192,51733.142958778,0
+TDIV.US,D,20180102,000000,31.708,31.8938,31.6605,31.8859,75728.184177426,0
+TDIV.US,D,20180103,000000,32.0302,32.0381,31.8513,31.9581,62716.496494375,0
+TDIV.US,D,20180104,000000,32.1459,32.1548,31.9027,32.137,64113.568543069,0
+TDIV.US,D,20180105,000000,32.3594,32.3851,32.2358,32.3446,53742.255984632,0
+TDIV.US,D,20180108,000000,32.308,32.5037,32.2991,32.4879,143081.01752854,0
+TDIV.US,D,20180109,000000,32.5581,32.5759,32.2902,32.3179,211775.28283952,0
+TDIV.US,D,20180110,000000,32.1884,32.1884,32.0381,32.1459,89453.076635514,0
+TDIV.US,D,20180111,000000,32.1558,32.3258,32.136,32.3258,60993.677016516,0
+TDIV.US,D,20180112,000000,32.4503,32.6382,32.3673,32.5403,201508.1689929,0
+TDIV.US,D,20180116,000000,32.825,32.9189,32.5077,32.5937,79885.004632226,0
+TDIV.US,D,20180117,000000,32.7894,33.2214,32.7894,33.1749,80683.186997482,0
+TDIV.US,D,20180118,000000,33.1749,33.2787,33.1383,33.2214,176801.94627517,0
+TDIV.US,D,20180119,000000,33.2036,33.2036,33.0098,33.0939,69484.354572404,0
+TDIV.US,D,20180122,000000,33.166,33.4072,33.0701,33.3914,274047.67026121,0
+TDIV.US,D,20180123,000000,33.5259,33.6128,33.4171,33.5693,68870.290319286,0
+TDIV.US,D,20180124,000000,33.4705,33.6237,33.1205,33.2313,186025.04972769,0
+TDIV.US,D,20180125,000000,33.5179,33.5693,33.0968,33.1047,43730.07490866,0
+TDIV.US,D,20180126,000000,33.425,33.7977,33.4072,33.7927,127854.85430995,0
+TDIV.US,D,20180129,000000,33.6869,33.7739,33.5179,33.6128,42338.061049861,0
+TDIV.US,D,20180130,000000,33.338,33.3617,33.1117,33.2036,66803.513928641,0
+TDIV.US,D,20180131,000000,33.3835,33.4171,33.1314,33.2955,52490.859804882,0
+TDIV.US,D,20180201,000000,33.1117,33.3993,33.1047,33.1749,35635.959440453,0
+TDIV.US,D,20180202,000000,32.9278,32.9851,32.395,32.4049,245628.73616137,0
+TDIV.US,D,20180205,000000,32.2358,32.5996,31.1594,31.1594,140979.84544662,0
+TDIV.US,D,20180206,000000,30.7848,31.9116,30.5336,31.9116,109866.91940929,0
+TDIV.US,D,20180207,000000,31.7525,32.0777,31.5814,31.5814,75952.767808714,0
+TDIV.US,D,20180208,000000,31.6101,31.6101,30.3538,30.3538,101431.88194223,0
+TDIV.US,D,20180209,000000,30.6068,31.0457,29.8624,30.8026,120654.015177,0
+TDIV.US,D,20180212,000000,31.0358,31.6734,31.0358,31.4925,104332.24802739,0
+TDIV.US,D,20180213,000000,31.3027,31.6428,31.3027,31.5864,67007.864800355,0
+TDIV.US,D,20180214,000000,31.4302,32.14,31.4302,32.1182,65237.498337492,0
+TDIV.US,D,20180215,000000,32.5759,32.6836,32.1054,32.6737,122824.99027946,0
+TDIV.US,D,20180216,000000,32.6213,32.9772,32.5581,32.7281,114657.0252388,0
+TDIV.US,D,20180220,000000,32.5581,32.9189,32.5443,32.6737,170188.86880789,0
+TDIV.US,D,20180221,000000,32.737,32.9426,32.3594,32.3594,98263.431792696,0
+TDIV.US,D,20180222,000000,32.5037,32.5482,32.1657,32.2082,44570.746069026,0
+TDIV.US,D,20180223,000000,32.5116,32.9278,32.4741,32.9278,62769.101669272,0
+TDIV.US,D,20180226,000000,33.0889,33.5169,33.0889,33.4517,113253.88336224,0
+TDIV.US,D,20180227,000000,33.5179,33.7127,33.252,33.3083,57974.949287841,0
+TDIV.US,D,20180228,000000,33.425,33.4675,32.9851,32.994,47647.13716249,0
+TDIV.US,D,20180301,000000,32.994,33.1205,32.3426,32.5403,103473.36738341,0
+TDIV.US,D,20180302,000000,32.2269,32.9001,32.1993,32.8705,122764.29200073,0
+TDIV.US,D,20180305,000000,32.7459,33.2827,32.7103,33.2135,45153.449544802,0
+TDIV.US,D,20180306,000000,33.3914,33.4695,33.166,33.2995,89875.941310643,0
+TDIV.US,D,20180307,000000,33.0968,33.4289,33.0326,33.3993,51275.882592369,0
+TDIV.US,D,20180308,000000,33.4803,33.5259,33.2471,33.4517,143697.10505762,0
+TDIV.US,D,20180309,000000,33.6504,34.0241,33.6326,34.0241,64097.382335409,0
+TDIV.US,D,20180312,000000,34.1169,34.2139,33.9637,34.1683,85041.323410061,0
+TDIV.US,D,20180313,000000,34.2859,34.4195,33.681,33.7739,79877.923166375,0
+TDIV.US,D,20180314,000000,34.0241,34.0241,33.6049,33.7315,66537.453140222,0
+TDIV.US,D,20180315,000000,33.8026,33.8975,33.6059,33.6781,64978.519014925,0
+TDIV.US,D,20180316,000000,33.7473,33.8639,33.6593,33.6593,40803.406236054,0
+TDIV.US,D,20180319,000000,33.5081,33.5081,32.909,33.1749,61978.000769867,0
+TDIV.US,D,20180320,000000,33.1047,33.1561,32.9594,33.0503,37664.293587904,0
+TDIV.US,D,20180321,000000,33.0029,33.3637,32.9278,33.0128,131904.441139,0
+TDIV.US,D,20180322,000000,32.5739,32.7835,32.2309,32.2309,164309.22887523,0
+TDIV.US,D,20180323,000000,32.2774,32.4039,31.5281,31.537,88362.530894391,0
+TDIV.US,D,20180326,000000,31.9976,32.653,31.8711,32.6263,52086.204613371,0
+TDIV.US,D,20180327,000000,32.8072,32.9021,31.788,31.9235,193854.11604546,0
+TDIV.US,D,20180328,000000,31.8968,32.0243,31.5558,31.6813,69432.761035487,0
+TDIV.US,D,20180329,000000,31.8711,32.3347,31.6813,32.2408,53953.688322196,0
+TDIV.US,D,20180402,000000,32.1933,32.2032,31.0072,31.3472,115188.13517766,0
+TDIV.US,D,20180403,000000,31.5636,31.7465,31.2434,31.7001,60012.3881771,0
+TDIV.US,D,20180404,000000,31.104,32.2082,31.104,32.0856,249367.75013094,0
+TDIV.US,D,20180405,000000,32.2853,32.3554,32.0757,32.2309,55037.152597468,0
+TDIV.US,D,20180406,000000,31.9897,32.1676,31.3472,31.4776,87241.636013905,0
+TDIV.US,D,20180409,000000,31.6813,32.2032,31.5914,31.5914,36641.527591359,0
+TDIV.US,D,20180410,000000,32.1123,32.4751,32.0292,32.3386,58981.529076725,0
+TDIV.US,D,20180411,000000,32.2408,32.4385,32.1488,32.2408,107688.86284097,0
+TDIV.US,D,20180412,000000,32.391,32.6985,32.391,32.6085,142676.36233703,0
+TDIV.US,D,20180413,000000,32.7795,32.7795,32.2774,32.4385,69473.226554638,0
+TDIV.US,D,20180416,000000,32.6085,32.7627,32.4563,32.6866,56211.664290829,0
+TDIV.US,D,20180417,000000,32.8793,33.2323,32.824,33.1571,91622.028462016,0
+TDIV.US,D,20180418,000000,32.994,33.0494,32.7489,32.9337,69247.63128537,0
+TDIV.US,D,20180419,000000,32.6718,32.6718,32.2774,32.3634,95448.043297756,0
+TDIV.US,D,20180420,000000,32.3307,32.3307,31.8879,32.0164,93891.132448416,0
+TDIV.US,D,20180423,000000,32.1291,32.1686,31.7515,31.88,33646.067536195,0
+TDIV.US,D,20180424,000000,32.0411,32.2289,31.5014,31.6437,142408.27827266,0
+TDIV.US,D,20180425,000000,31.709,31.8068,31.368,31.7366,63039.209009606,0
+TDIV.US,D,20180426,000000,31.961,32.136,31.8197,32.0332,70967.415849294,0
+TDIV.US,D,20180427,000000,32.3554,32.3554,31.9393,32.0678,51770.573563992,0
+TDIV.US,D,20180430,000000,32.1222,32.2853,31.8148,31.8345,63113.058582057,0
+TDIV.US,D,20180501,000000,31.7465,32.0322,31.5914,32.0164,44578.839172855,0
+TDIV.US,D,20180502,000000,32.1123,32.1123,31.7792,31.8246,36801.366392006,0
+TDIV.US,D,20180503,000000,31.6714,31.8572,31.3017,31.7624,69122.188176002,0
+TDIV.US,D,20180504,000000,31.6526,32.3307,31.6358,32.2586,33868.627891527,0
+TDIV.US,D,20180507,000000,32.3634,32.5462,32.3426,32.4197,54243.016784126,0
+TDIV.US,D,20180508,000000,32.3129,32.4563,32.1676,32.4009,63024.034439924,0
+TDIV.US,D,20180509,000000,32.4296,32.6817,32.304,32.6619,89171.841277413,0
+TDIV.US,D,20180510,000000,32.8072,33.1393,32.8072,33.1314,48246.026845928,0
+TDIV.US,D,20180511,000000,33.1472,33.2223,32.994,33.08,31352.684238304,0
+TDIV.US,D,20180514,000000,33.1215,33.3301,33.0603,33.1127,102780.39536794,0
+TDIV.US,D,20180515,000000,32.8991,32.8991,32.653,32.8625,56273.374207535,0
+TDIV.US,D,20180516,000000,32.8793,33.079,32.8695,33.0603,46093.261227087,0
+TDIV.US,D,20180517,000000,32.908,33.0701,32.7192,32.824,41101.839439793,0
+TDIV.US,D,20180518,000000,32.7083,32.7439,32.5789,32.6273,29547.922084164,0
+TDIV.US,D,20180521,000000,32.8151,33.0128,32.7528,32.8695,86880.48125548,0
+TDIV.US,D,20180522,000000,32.9772,33.0691,32.8615,32.8991,99715.132292244,0
+TDIV.US,D,20180523,000000,32.6451,32.9683,32.6362,32.9515,41926.324392498,0
+TDIV.US,D,20180524,000000,32.9515,32.9841,32.6184,32.8892,82899.685808986,0
+TDIV.US,D,20180525,000000,32.7983,33.0128,32.7835,32.8991,37531.769012684,0
+TDIV.US,D,20180529,000000,32.7083,32.8329,32.4385,32.6085,123894.29162303,0
+TDIV.US,D,20180530,000000,32.7518,32.9268,32.735,32.8339,48215.677706565,0
+TDIV.US,D,20180531,000000,32.7706,32.8853,32.6006,32.6362,1090271.587231,0
+TDIV.US,D,20180601,000000,32.8695,33.1848,32.8695,33.1759,238847.72678961,0
+TDIV.US,D,20180604,000000,33.3301,33.3943,33.2579,33.3479,54459.507311585,0
+TDIV.US,D,20180605,000000,33.5011,33.5011,33.34,33.4735,75246.644499527,0
+TDIV.US,D,20180606,000000,33.5911,33.6859,33.4181,33.6859,49679.517861857,0
+TDIV.US,D,20180607,000000,33.769,33.769,33.3578,33.4913,45363.870244387,0
+TDIV.US,D,20180608,000000,33.3855,33.4181,33.1472,33.4102,48481.738494983,0
+TDIV.US,D,20180611,000000,33.3568,33.5387,33.3568,33.4547,49409.410521523,0
+TDIV.US,D,20180612,000000,33.4823,33.5476,33.3716,33.5476,57812.075573258,0
+TDIV.US,D,20180613,000000,33.5999,33.6721,33.3568,33.3943,59365.951508661,0
+TDIV.US,D,20180614,000000,33.5011,33.5812,33.3855,33.4457,63532.88834325,0
+TDIV.US,D,20180615,000000,33.3301,33.427,33.1215,33.427,58524.268710318,0
+TDIV.US,D,20180618,000000,33.1215,33.166,32.9525,33.1215,32983.444660096,0
+TDIV.US,D,20180619,000000,32.8438,33.0128,32.654,32.9851,52683.07102085,0
+TDIV.US,D,20180620,000000,33.0701,33.0701,32.8695,32.8892,59725.082991128,0
+TDIV.US,D,20180621,000000,33.0711,33.0711,32.5887,32.6164,81902.210761911,0
+TDIV.US,D,20180622,000000,32.7261,32.824,32.5887,32.7073,39702.744115143,0
+TDIV.US,D,20180625,000000,32.5077,32.5077,31.9077,32.1637,75831.371251261,0
+TDIV.US,D,20180626,000000,32.2269,32.3614,32.1261,32.2358,106213.89466792,0
+TDIV.US,D,20180627,000000,32.2082,32.3732,31.7554,31.7554,71536.968031346,0
+TDIV.US,D,20180628,000000,31.7802,32.1528,31.7802,32.0895,41996.127413034,0
+TDIV.US,D,20180629,000000,32.2803,32.3871,32.0895,32.1449,70728.669286301,0
+TDIV.US,D,20180702,000000,31.9729,32.2536,31.8642,32.2536,73062.518103344,0
+TDIV.US,D,20180703,000000,32.481,32.5205,32.1172,32.1261,35412.387447142,0
+TDIV.US,D,20180705,000000,32.2734,32.6065,32.2734,32.6065,280906.57575733,0
+TDIV.US,D,20180706,000000,32.5986,33.0227,32.5986,32.995,84894.635903138,0
+TDIV.US,D,20180709,000000,33.1067,33.2155,32.9901,33.1967,194511.68073166,0
+TDIV.US,D,20180710,000000,33.2065,33.4043,33.2065,33.3884,81033.213738141,0
+TDIV.US,D,20180711,000000,33.1779,33.1858,32.9426,32.9782,77907.252383715,0
+TDIV.US,D,20180712,000000,33.0513,33.3697,33.0039,33.3697,93608.885452336,0
+TDIV.US,D,20180713,000000,33.4221,33.4221,33.168,33.2431,153290.46801038,0
+TDIV.US,D,20180716,000000,33.1067,33.3044,33.1067,33.252,31364.82389405,0
+TDIV.US,D,20180717,000000,33.0138,33.3637,33.0138,33.3143,75247.656137505,0
+TDIV.US,D,20180718,000000,33.3143,33.3419,33.1779,33.339,77586.563144442,0
+TDIV.US,D,20180719,000000,33.3232,33.4487,33.2609,33.3509,37878.760839405,0
+TDIV.US,D,20180720,000000,33.3697,33.3894,33.2253,33.2352,38770.013898709,0
+TDIV.US,D,20180723,000000,33.1492,33.3607,33.0612,33.3419,86392.871749709,0
+TDIV.US,D,20180724,000000,33.4586,33.6247,33.2688,33.2945,32355.217475274,0
+TDIV.US,D,20180725,000000,33.3143,33.6128,33.2065,33.6128,91906.298734052,0
+TDIV.US,D,20180726,000000,33.6593,33.8589,33.6593,33.7759,94667.058778139,0
+TDIV.US,D,20180727,000000,33.7137,33.7137,33.1868,33.2609,35848.403415996,0
+TDIV.US,D,20180730,000000,33.2688,33.3034,33.0998,33.1591,35466.004260019,0
+TDIV.US,D,20180731,000000,33.2065,33.4211,33.1779,33.2609,50731.621359787,0
+TDIV.US,D,20180801,000000,33.3232,33.4675,33.2609,33.3509,44751.829267227,0
+TDIV.US,D,20180802,000000,33.1591,33.5763,33.0237,33.5407,65290.103512388,0
+TDIV.US,D,20180803,000000,33.5249,33.7561,33.5249,33.7561,24348.102873242,0
+TDIV.US,D,20180806,000000,33.6959,33.8501,33.681,33.7947,130581.21866275,0
+TDIV.US,D,20180807,000000,33.9311,33.9805,33.8777,33.94,32045.656253768,0
+TDIV.US,D,20180808,000000,33.8767,34.0111,33.8589,34.0111,41865.626113771,0
+TDIV.US,D,20180809,000000,33.9765,34.1051,33.9311,33.9311,83596.704376365,0
+TDIV.US,D,20180810,000000,33.6405,33.6701,33.4675,33.6049,74678.103955453,0
+TDIV.US,D,20180813,000000,33.4961,33.7661,33.4309,33.5159,126226.11716411,0
+TDIV.US,D,20180814,000000,33.6128,33.7137,33.5337,33.6543,90245.189172898,0
+TDIV.US,D,20180815,000000,33.4774,33.5159,33.168,33.4863,38494.848368481,0
+TDIV.US,D,20180816,000000,33.7661,33.9143,33.7235,33.7561,32659.720506887,0
+TDIV.US,D,20180817,000000,33.7235,34.0873,33.6603,33.9855,45634.9892227,0
+TDIV.US,D,20180820,000000,34.0379,34.0873,33.8501,33.9677,48895.498428303,0
+TDIV.US,D,20180821,000000,34.113,34.2119,34.0201,34.0675,52385.649455089,0
+TDIV.US,D,20180822,000000,34.0299,34.0379,33.8501,34.0023,49389.177761948,0
+TDIV.US,D,20180823,000000,33.9677,34.1585,33.9054,33.9311,38201.473354635,0
+TDIV.US,D,20180824,000000,34.0675,34.2297,34.0111,34.2119,29909.076842587,0
+TDIV.US,D,20180827,000000,34.4017,34.5499,34.2751,34.4382,36691.097852319,0
+TDIV.US,D,20180828,000000,34.5747,34.6497,34.5291,34.5597,40456.414409333,0
+TDIV.US,D,20180829,000000,34.6843,34.9019,34.6557,34.8139,58490.884657018,0
+TDIV.US,D,20180830,000000,34.7575,34.7753,34.4569,34.5677,31914.143316527,0
+TDIV.US,D,20180831,000000,34.5597,34.7031,34.5243,34.6557,40849.941583078,0
+TDIV.US,D,20180904,000000,34.5747,34.5747,34.3453,34.5677,65624.955683364,0
+TDIV.US,D,20180905,000000,34.6201,34.6201,34.2039,34.4382,114323.18470581,0
+TDIV.US,D,20180906,000000,34.4017,34.5025,34.1644,34.3037,40145.841549848,0
+TDIV.US,D,20180907,000000,34.2297,34.4569,34.1239,34.1861,48574.80918903,0
+TDIV.US,D,20180910,000000,34.2653,34.3571,34.1961,34.2563,107339.8477383,0
+TDIV.US,D,20180911,000000,34.2385,34.4373,34.1327,34.3759,50193.429955076,0
+TDIV.US,D,20180912,000000,34.3037,34.3671,34.0111,34.3571,37189.835375856,0
+TDIV.US,D,20180913,000000,34.5025,34.8089,34.5025,34.6655,91805.134936174,0
+TDIV.US,D,20180914,000000,34.7941,34.8197,34.5489,34.6933,34238.887391759,0
+TDIV.US,D,20180917,000000,34.5667,34.7841,34.4195,34.4827,43523.700760989,0
+TDIV.US,D,20180918,000000,34.4649,34.8821,34.4589,34.7219,47172.678950444,0
+TDIV.US,D,20180919,000000,34.6843,34.7723,34.5835,34.7031,56686.122502877,0
+TDIV.US,D,20180920,000000,34.8841,35.1035,34.8425,35.0481,37239.405636817,0
+TDIV.US,D,20180921,000000,35.1875,35.3239,35.058,35.1785,39185.797107986,0
+TDIV.US,D,20180924,000000,34.9571,35.1785,34.9443,35.1401,37544.920306408,0
+TDIV.US,D,20180925,000000,35.0777,35.0867,34.8385,34.8385,55246.561659075,0
+TDIV.US,D,20180926,000000,34.9483,35.0867,34.7397,34.7763,43120.057207457,0
+TDIV.US,D,20180927,000000,34.8573,35.0867,34.8573,34.9403,41370.935142148,0
+TDIV.US,D,20180928,000000,34.9325,35.058,34.7309,35.0393,75303.296226339,0
+TDIV.US,D,20181001,000000,35.2309,35.2665,35.0027,35.1035,45032.052987348,0
+TDIV.US,D,20181002,000000,35.1123,35.3496,35.1123,35.2221,57587.491941968,0
+TDIV.US,D,20181003,000000,35.4317,35.4395,35.2043,35.2309,164323.39180693,0
+TDIV.US,D,20181004,000000,35.1499,35.1499,34.6715,34.9037,58442.326034037,0
+TDIV.US,D,20181005,000000,34.9235,34.9483,34.1921,34.4373,59473.185134412,0
+TDIV.US,D,20181008,000000,34.2731,34.3779,33.9637,34.1999,67547.067843043,0
+TDIV.US,D,20181009,000000,34.0833,34.2741,34.027,34.1149,64594.096582989,0
+TDIV.US,D,20181010,000000,33.8906,33.9549,32.9258,33.0039,87228.48472018,0
+TDIV.US,D,20181011,000000,32.907,33.169,32.2586,32.4424,204984.15708799,0
+TDIV.US,D,20181012,000000,33.0425,33.0425,32.5126,33.0237,76339.213516608,0
+TDIV.US,D,20181015,000000,32.907,33.1403,32.7489,32.8981,59730.141181022,0
+TDIV.US,D,20181016,000000,33.1403,33.6533,33.0998,33.5614,81255.774093472,0
+TDIV.US,D,20181017,000000,33.5456,33.5802,33.1156,33.3904,59778.699804003,0
+TDIV.US,D,20181018,000000,33.2965,33.2965,32.7311,32.8615,45281.927568107,0
+TDIV.US,D,20181019,000000,32.9782,33.2342,32.7321,32.8052,52185.345135291,0
+TDIV.US,D,20181022,000000,32.9159,33.1037,32.8131,32.9426,89755.556391169,0
+TDIV.US,D,20181023,000000,32.393,33.0632,32.1212,32.9426,67927.443723064,0
+TDIV.US,D,20181024,000000,32.7321,32.7419,31.621,31.6457,160882.81104111,0
+TDIV.US,D,20181025,000000,31.9867,32.4306,31.9195,32.2408,324900.68817845,0
+TDIV.US,D,20181026,000000,31.6022,32.14,31.3195,31.6645,93882.027706606,0
+TDIV.US,D,20181029,000000,32.0134,32.222,30.9083,31.3096,116690.41757615,0
+TDIV.US,D,20181030,000000,31.272,31.9581,31.272,31.9017,104939.23081466,0
+TDIV.US,D,20181031,000000,32.2032,32.4691,32.1587,32.2774,126677.30770265,0
+TDIV.US,D,20181101,000000,32.3574,32.8052,32.3179,32.8052,92574.991438025,0
+TDIV.US,D,20181102,000000,32.7321,32.7963,32.1933,32.4227,64199.557771266,0
+TDIV.US,D,20181105,000000,32.4029,32.7004,32.2961,32.5858,52313.823158596,0
+TDIV.US,D,20181106,000000,32.5126,32.8784,32.5126,32.8131,293016.89400129,0
+TDIV.US,D,20181107,000000,33.1245,33.4616,32.9337,33.4616,123826.51187845,0
+TDIV.US,D,20181108,000000,33.2441,33.4893,33.1739,33.3993,89426.774048066,0
+TDIV.US,D,20181109,000000,33.1156,33.1304,32.5779,32.7963,455913.87625815,0
+TDIV.US,D,20181112,000000,32.5591,32.5591,31.9106,31.9195,412917.2388841,0
+TDIV.US,D,20181113,000000,32.0737,32.5591,32.0036,32.1212,61899.093007523,0
+TDIV.US,D,20181114,000000,32.3406,32.4395,31.7732,31.9294,122752.15234499,0
+TDIV.US,D,20181115,000000,31.9867,32.5966,31.9195,32.5591,49640.063980684,0
+TDIV.US,D,20181116,000000,32.2774,32.8615,32.2774,32.6876,77649.284699126,0
+TDIV.US,D,20181119,000000,32.6322,32.6688,31.967,32.0134,109954.93191344,0
+TDIV.US,D,20181120,000000,31.4826,31.8335,31.272,31.4549,109192.15687744,0
+TDIV.US,D,20181121,000000,31.702,31.9195,31.6378,31.711,202792.94922595,0
+TDIV.US,D,20181123,000000,31.4737,31.6625,31.4737,31.538,18645.499586868,0
+TDIV.US,D,20181126,000000,31.8394,32.0381,31.7634,31.9867,117273.12105193,0
+TDIV.US,D,20181127,000000,31.875,32.2032,31.793,32.0935,88264.402010449,0
+TDIV.US,D,20181128,000000,32.2774,32.7489,32.048,32.7489,78273.465332032,0
+TDIV.US,D,20181129,000000,32.6876,32.7963,32.4513,32.5314,77224.396748039,0
+TDIV.US,D,20181130,000000,32.5413,32.8615,32.4325,32.8517,56386.677661159,0
+TDIV.US,D,20181203,000000,33.4803,33.5139,33.1037,33.3251,72572.885321616,0
+TDIV.US,D,20181204,000000,33.1977,33.2619,32.2339,32.2863,71834.389597107,0
+TDIV.US,D,20181206,000000,31.7297,32.2497,31.443,32.2497,297006.79418959,0
+TDIV.US,D,20181207,000000,32.2032,32.2961,31.3096,31.3916,78670.027419713,0
+TDIV.US,D,20181210,000000,31.4737,31.7722,31.0467,31.6882,72937.074993976,0
+TDIV.US,D,20181211,000000,32.1034,32.2388,31.6022,31.7732,127911.50603676,0
+TDIV.US,D,20181212,000000,32.2685,32.4691,32.0886,32.1034,90106.594769805,0
+TDIV.US,D,20181213,000000,32.2586,32.3535,31.9482,32.0668,68908.732562479,0
+TDIV.US,D,20181214,000000,31.7297,31.9778,31.5113,31.5646,76959.347597599,0
+TDIV.US,D,20181217,000000,31.4648,31.6378,30.7798,30.8984,147990.49663956,0
+TDIV.US,D,20181218,000000,31.1841,31.3689,30.9182,31.0734,157530.24277944,0
+TDIV.US,D,20181219,000000,31.0644,31.5538,30.3764,30.5396,181440.30640787,0
+TDIV.US,D,20181220,000000,30.502,30.6849,29.7586,30.1174,343667.58432277,0
+TDIV.US,D,20181221,000000,30.2914,30.5584,29.4008,29.4809,276396.69364793,0
+TDIV.US,D,20181224,000000,29.2594,29.4068,28.7178,28.7178,118157.29264537,0
+TDIV.US,D,20181226,000000,28.8453,30.1274,28.6041,30.1274,245239.25553954,0
+TDIV.US,D,20181227,000000,29.6934,30.33,29.2782,30.33,417578.86669032,0
+TDIV.US,D,20181228,000000,30.4941,30.7976,30.1876,30.339,175825.71562565,0
+TDIV.US,D,20181231,000000,30.596,30.6503,30.2826,30.5208,167878.28766436,0
+TDIV.US,D,20190102,000000,30.0246,30.7699,29.9148,30.6414,379161.9144462,0
+TDIV.US,D,20190103,000000,30.1906,30.1906,29.4344,29.4809,72660.897825768,0
+TDIV.US,D,20190104,000000,29.906,30.6226,29.906,30.4941,334585.0985493,0
+TDIV.US,D,20190107,000000,30.502,31.0358,30.4941,30.7976,87607.848962222,0
+TDIV.US,D,20190108,000000,31.0476,31.1524,30.7363,31.0298,174213.16468747,0
+TDIV.US,D,20190109,000000,31.101,31.4708,31.02,31.2859,105048.48771637,0
+TDIV.US,D,20190110,000000,31.1475,31.5152,31.0556,31.4886,176570.28117802,0
+TDIV.US,D,20190111,000000,31.3966,31.6971,31.3146,31.618,52060.913663901,0
+TDIV.US,D,20190114,000000,31.3234,31.3778,31.2226,31.2424,84231.001389059,0
+TDIV.US,D,20190115,000000,31.3234,31.625,31.3185,31.5251,145194.32926621,0
+TDIV.US,D,20190116,000000,31.6091,31.709,31.451,31.4974,100860.30648422,0
+TDIV.US,D,20190117,000000,31.3402,31.7821,31.2938,31.6358,114356.5687591,0
+TDIV.US,D,20190118,000000,31.7376,32.1884,31.7376,32.0806,87607.848962222,0
+TDIV.US,D,20190122,000000,31.9294,31.9294,31.3689,31.6358,199803.55899866,0
+TDIV.US,D,20190123,000000,31.8385,32.053,31.5716,31.8484,141410.80322558,0
+TDIV.US,D,20190124,000000,31.9778,32.2981,31.9778,32.2151,70513.190396822,0
+TDIV.US,D,20190125,000000,32.3881,32.5927,32.3001,32.484,180592.55378166,0
+TDIV.US,D,20190128,000000,32.0401,32.3525,32.0312,32.309,93303.370782745,0
+TDIV.US,D,20190129,000000,32.3525,32.4177,32.0856,32.1232,67993.200191685,0
+TDIV.US,D,20190130,000000,32.4276,32.7874,32.2339,32.6569,57751.377294531,0
+TDIV.US,D,20190131,000000,32.6658,32.822,32.5561,32.7578,84309.909151404,0
+TDIV.US,D,20190201,000000,32.7855,33.0286,32.7311,32.8517,193926.95397994,0
+TDIV.US,D,20190204,000000,32.8981,33.1166,32.7983,33.1097,132067.31485358,0
+TDIV.US,D,20190205,000000,33.1907,33.4191,33.1907,33.3163,58339.138960202,0
+TDIV.US,D,20190206,000000,33.3953,33.6513,33.3953,33.5505,115376.29984171,0
+TDIV.US,D,20190207,000000,33.3193,33.3765,32.8784,33.0533,524817.55063074,0
+TDIV.US,D,20190208,000000,32.8042,33.1522,32.8042,33.1522,82878.441411432,0
+TDIV.US,D,20190211,000000,33.2747,33.3667,33.1531,33.2105,51849.481326337,0
+TDIV.US,D,20190212,000000,33.3953,33.6889,33.3953,33.6613,237841.14700073,0
+TDIV.US,D,20190213,000000,33.7897,33.8629,33.6425,33.6889,136158.37883976,0
+TDIV.US,D,20190214,000000,33.5871,33.8283,33.5871,33.6701,100263.44007674,0
+TDIV.US,D,20190215,000000,33.8451,34.0092,33.7987,34.0092,194791.90445179,0
+TDIV.US,D,20190219,000000,33.9281,34.1495,33.9203,34.0359,83192.049184853,0
+TDIV.US,D,20190220,000000,34.0853,34.2869,34.0655,34.1585,97047.442942205,0
+TDIV.US,D,20190221,000000,34.1317,34.2395,33.9647,34.0655,109161.80773808,0
+TDIV.US,D,20190222,000000,34.2869,34.5133,34.2217,34.4709,159604.10063593,0
+TDIV.US,D,20190225,000000,34.7299,34.8415,34.6349,34.6537,70321.990818833,0
+TDIV.US,D,20190226,000000,34.5983,34.7663,34.5983,34.6349,99136.475368382,0
+TDIV.US,D,20190227,000000,34.5647,34.5737,34.3057,34.5559,55292.08536812,0
+TDIV.US,D,20190228,000000,34.4046,34.4887,34.3157,34.4243,135220.59043343,0
+TDIV.US,D,20190301,000000,34.6635,34.6635,34.2959,34.4887,53226.320615455,0
+TDIV.US,D,20190304,000000,34.6171,34.6487,34.0557,34.3957,160115.98945319,0
+TDIV.US,D,20190305,000000,34.3887,34.3887,34.2119,34.3245,254749.66417803,0
+TDIV.US,D,20190306,000000,34.3345,34.3345,34.0903,34.1041,51094.799394168,0
+TDIV.US,D,20190307,000000,34.0557,34.0645,33.7423,33.8372,81121.226242294,0
+TDIV.US,D,20190308,000000,33.5327,33.855,33.4389,33.855,90159.199944701,0
+TDIV.US,D,20190311,000000,33.9825,34.5133,33.9825,34.4619,95129.37733444,0
+TDIV.US,D,20190312,000000,34.5647,34.7249,34.4709,34.5983,75594.647964226,0
+TDIV.US,D,20190313,000000,34.7377,34.9413,34.6251,34.7931,137208.45906173,0
+TDIV.US,D,20190314,000000,34.7931,34.8385,34.7011,34.7663,44144.846479959,0
+TDIV.US,D,20190315,000000,34.9235,35.3833,34.9235,35.3091,83625.030239771,0
+TDIV.US,D,20190318,000000,35.3269,35.5029,35.2477,35.4465,87453.068351469,0
+TDIV.US,D,20190319,000000,35.5937,35.6689,35.2991,35.3991,316933.02745759,0
+TDIV.US,D,20190320,000000,35.4169,35.5483,35.1529,35.2893,107575.55938735,0
+TDIV.US,D,20190321,000000,35.2795,36.0465,35.1331,35.9091,167937.97430511,0
+TDIV.US,D,20190322,000000,35.8893,35.8893,35.1795,35.2073,175623.38802989,0
+TDIV.US,D,20190325,000000,35.0945,35.2251,34.8169,34.9937,125236.73522087,0
+TDIV.US,D,20190326,000000,35.2151,35.4731,35.1123,35.2991,80467.708108003,0
+TDIV.US,D,20190327,000000,35.3793,35.3931,34.8553,35.0639,104729.82175305,0
+TDIV.US,D,20190328,000000,35.1233,35.2527,34.9067,35.0689,167016.37210644,0
+TDIV.US,D,20190329,000000,35.2705,35.4099,35.1795,35.4099,74218.820313087,0
+TDIV.US,D,20190401,000000,35.6975,35.9269,35.6215,35.8992,111223.52593883,0
+TDIV.US,D,20190402,000000,35.918,35.9842,35.7905,35.9555,96398.982997808,0
+TDIV.US,D,20190403,000000,36.1315,36.4241,36.1187,36.2501,93765.689339047,0
+TDIV.US,D,20190404,000000,36.2689,36.4547,36.1879,36.3085,217786.43570942,0
+TDIV.US,D,20190405,000000,36.3519,36.4577,36.3263,36.4369,94221.938067476,0
+TDIV.US,D,20190408,000000,36.4103,36.5674,36.2946,36.5674,85990.239834155,0
+TDIV.US,D,20190409,000000,36.3905,36.4469,36.2501,36.2985,80607.314149074,0
+TDIV.US,D,20190410,000000,36.3421,36.5674,36.3421,36.5477,69739.287343057,0
+TDIV.US,D,20190411,000000,36.5753,36.6297,36.4646,36.518,144892.86114854,0
+TDIV.US,D,20190412,000000,36.6939,36.7977,36.5733,36.7799,69659.367942733,0
+TDIV.US,D,20190415,000000,36.8511,36.8511,36.6129,36.7612,54963.303025017,0
+TDIV.US,D,20190416,000000,36.8986,37.2673,36.8442,37.2673,87317.508862312,0
+TDIV.US,D,20190417,000000,37.5549,37.6212,37.3721,37.4719,86684.223487597,0
+TDIV.US,D,20190418,000000,37.4264,37.546,37.3236,37.5371,122399.0906904,0
+TDIV.US,D,20190422,000000,37.4165,37.4996,37.3908,37.4343,54256.168077851,0
+TDIV.US,D,20190423,000000,37.4798,37.7398,37.4798,37.7388,52333.044280193,0
+TDIV.US,D,20190424,000000,37.7388,37.89,37.6222,37.64,187919.84766194,0
+TDIV.US,D,20190425,000000,37.6212,37.6212,37.116,37.2277,118205.85126836,0
+TDIV.US,D,20190426,000000,36.9183,37.0301,36.7335,37.0004,66163.147088074,0
+TDIV.US,D,20190429,000000,37.0004,37.0646,36.9361,36.9539,70833.879636095,0
+TDIV.US,D,20190430,000000,36.9361,36.9955,36.6969,36.9717,60748.860625652,0
+TDIV.US,D,20190501,000000,37.2327,37.3523,36.8986,36.8986,75164.701823246,0
+TDIV.US,D,20190502,000000,36.9183,37.204,36.6475,36.7711,93642.269505635,0
+TDIV.US,D,20190503,000000,36.8897,37.1388,36.8432,37.12,130727.90616968,0
+TDIV.US,D,20190506,000000,36.3351,36.8432,36.2313,36.7977,86716.595902918,0
+TDIV.US,D,20190507,000000,36.4201,36.5378,35.8537,36.1414,177596.08208851,0
+TDIV.US,D,20190508,000000,36.0307,36.3391,36.003,36.004,95691.848050642,0
+TDIV.US,D,20190509,000000,35.5581,35.7243,35.0945,35.6491,181736.71633565,0
+TDIV.US,D,20190510,000000,35.4375,35.8488,34.9561,35.6975,209921.9620624,0
+TDIV.US,D,20190513,000000,34.8009,34.9019,34.3917,34.4945,361858.85845718,0
+TDIV.US,D,20190514,000000,34.7081,35.1795,34.6981,35.0115,94624.56998303,0
+TDIV.US,D,20190515,000000,34.7545,35.4001,34.7545,35.2991,102197.69189216,0
+TDIV.US,D,20190516,000000,35.2339,35.6807,35.2339,35.4573,128063.25173357,0
+TDIV.US,D,20190517,000000,35.1421,35.5759,35.1085,35.1795,76738.810518225,0
+TDIV.US,D,20190520,000000,34.6507,34.8553,34.3917,34.5321,180499.48308761,0
+TDIV.US,D,20190521,000000,34.8643,35.0945,34.8553,35.0027,153078.02403483,0
+TDIV.US,D,20190522,000000,34.6419,34.7347,34.5133,34.5519,105357.0372999,0
+TDIV.US,D,20190523,000000,34.1071,34.198,33.7829,34.0399,218689.82842447,0
+TDIV.US,D,20190524,000000,34.2445,34.3245,33.9943,33.9943,74130.807808935,0
+TDIV.US,D,20190528,000000,34.1071,34.1753,33.6355,33.6355,48847.951443301,0
+TDIV.US,D,20190529,000000,33.4774,33.7493,33.4121,33.6355,112654.9936788,0
+TDIV.US,D,20190530,000000,33.6909,33.8935,33.6257,33.7927,53976.955995708,0
+TDIV.US,D,20190531,000000,33.4774,33.5307,33.2006,33.2194,69586.530008261,0
+TDIV.US,D,20190603,000000,33.3301,33.5763,33.0335,33.1631,88652.8709943,0
+TDIV.US,D,20190604,000000,33.5525,34.1545,33.4675,34.1447,168882.84417729,0
+TDIV.US,D,20190605,000000,34.4392,34.5519,33.9914,34.2909,86343.301488749,0
+TDIV.US,D,20190606,000000,34.3295,34.6794,34.2623,34.5953,45762.455608026,0
+TDIV.US,D,20190607,000000,34.7545,35.1895,34.7545,35.0363,36864.08794669,0
+TDIV.US,D,20190610,000000,35.2795,35.6739,35.1321,35.3833,90355.457712584,0
+TDIV.US,D,20190611,000000,35.7341,35.7983,35.4613,35.5483,267857.45746907,0
+TDIV.US,D,20190612,000000,35.3833,35.4001,35.2073,35.2073,87929.549839474,0
+TDIV.US,D,20190613,000000,35.3447,35.4731,35.2567,35.3179,46323.914686249,0
+TDIV.US,D,20190614,000000,35.0293,35.0293,34.7645,34.8523,57895.029887517,0
+TDIV.US,D,20190617,000000,34.8711,35.0431,34.8711,34.9275,142132.10110445,0
+TDIV.US,D,20190618,000000,35.2429,35.8982,35.2429,35.7085,85834.447585423,0
+TDIV.US,D,20190619,000000,35.7835,35.8933,35.6441,35.8013,70419.108064795,0
+TDIV.US,D,20190620,000000,36.3321,36.3974,36.0435,36.3045,91030.22024443,0
+TDIV.US,D,20190621,000000,36.1938,36.3777,36.1651,36.175,60192.459737323,0
+TDIV.US,D,20190624,000000,36.1938,36.2817,36.1938,36.2115,34638.484393377,0
+TDIV.US,D,20190625,000000,36.1938,36.1938,35.7085,35.7114,75124.236304095,0
+TDIV.US,D,20190626,000000,36.0079,36.3144,36.0079,36.1651,229562.91342038,0
+TDIV.US,D,20190627,000000,36.2749,36.4172,36.2749,36.3243,79842.515837118,0
+TDIV.US,D,20190628,000000,36.4073,36.5071,36.2303,36.2946,393579.77891975,0
+TDIV.US,D,20190701,000000,37.1042,37.1961,36.6633,36.7889,233328.2299774,0
+TDIV.US,D,20190702,000000,36.7889,36.9045,36.7226,36.8897,145995.54654541,0
+TDIV.US,D,20190703,000000,36.9549,37.0113,36.8511,36.9915,41818.079128769,0
+TDIV.US,D,20190705,000000,36.7602,37.0469,36.6752,36.9816,61213.202457911,0
+TDIV.US,D,20190708,000000,36.7226,36.7513,36.6465,36.7325,43065.428756603,0
+TDIV.US,D,20190709,000000,36.5733,36.7375,36.5733,36.7266,48227.817362309,0
+TDIV.US,D,20190710,000000,36.9183,37.205,36.9075,36.951,79155.613649527,0
+TDIV.US,D,20190711,000000,37.0469,37.1358,36.8986,37.031,82434.332338748,0
+TDIV.US,D,20190712,000000,37.0469,37.4304,37.0469,37.4116,82619.462088865,0
+TDIV.US,D,20190715,000000,37.5411,37.5964,37.464,37.5856,41635.984292589,0
+TDIV.US,D,20190716,000000,37.5777,37.5777,37.2347,37.2791,44671.909866903,0
+TDIV.US,D,20190717,000000,37.4017,37.4017,37.122,37.122,63663.389642513,0
+TDIV.US,D,20190718,000000,37.1131,37.5174,37.1131,37.5124,34095.234798773,0
+TDIV.US,D,20190719,000000,37.6716,37.717,37.3553,37.3651,64281.500447546,0
+TDIV.US,D,20190722,000000,37.4383,37.6716,37.4383,37.6063,194386.23762229,0
+TDIV.US,D,20190723,000000,37.8208,37.8208,37.5589,37.8021,39393.182893637,0
+TDIV.US,D,20190724,000000,37.8742,38.2815,37.8742,38.2488,83098.978490806,0
+TDIV.US,D,20190725,000000,38.2488,38.2488,37.8841,37.9494,145027.40899972,0
+TDIV.US,D,20190726,000000,38.1451,38.1599,38.0403,38.07,53519.6956293,0
+TDIV.US,D,20190729,000000,38.0887,38.2488,37.9484,38.2004,54173.213763591,0
+TDIV.US,D,20190730,000000,37.9691,38.0946,37.894,37.9394,55029.059493638,0
+TDIV.US,D,20190731,000000,38.0442,38.1273,37.031,37.3849,105436.95670022,0
+TDIV.US,D,20190801,000000,37.4452,38.154,36.9273,37.1131,61265.807632808,0
+TDIV.US,D,20190802,000000,36.7889,36.7889,36.2561,36.4715,76283.573427775,0
+TDIV.US,D,20190805,000000,35.7835,35.7835,35.0273,35.2617,93268.975091467,0
+TDIV.US,D,20190806,000000,35.6995,35.8013,35.3447,35.6709,43235.383937038,0
+TDIV.US,D,20190807,000000,35.2329,35.7272,35.0471,35.6709,68567.810563631,0
+TDIV.US,D,20190808,000000,35.8103,36.2659,35.7559,36.2461,207414.111513,0
+TDIV.US,D,20190809,000000,36.0524,36.1651,35.5503,35.7835,77089.848896861,0
+TDIV.US,D,20190812,000000,35.5403,35.6412,35.2409,35.3931,50796.366190428,0
+TDIV.US,D,20190813,000000,35.3397,36.3589,35.315,36.1938,115400.5791532,0
+TDIV.US,D,20190814,000000,35.5403,35.6995,35.1233,35.2627,139273.21217642,0
+TDIV.US,D,20190815,000000,35.1411,35.1411,34.6003,34.8425,75526.868219649,0
+TDIV.US,D,20190816,000000,35.1123,35.5601,35.1123,35.5009,30145.800129622,0
+TDIV.US,D,20190819,000000,35.9694,36.1058,35.9091,36.0257,75639.160035293,0
+TDIV.US,D,20190820,000000,35.9881,36.0583,35.7559,35.7559,158759.38292365,0
+TDIV.US,D,20190821,000000,36.088,36.2264,36.0781,36.1265,26609.113755812,0
+TDIV.US,D,20190822,000000,36.2185,36.2936,35.8973,36.088,56248.083258066,0
+TDIV.US,D,20190823,000000,35.8201,36.0257,34.7881,34.9275,101773.81557906,0
+TDIV.US,D,20190826,000000,35.3179,35.3179,35.0669,35.1973,48667.879883079,0
+TDIV.US,D,20190827,000000,35.4109,35.4861,35.0393,35.1411,92181.46426428,0
+TDIV.US,D,20190828,000000,35.0383,35.3595,34.9077,35.3447,61552.101180802,0
+TDIV.US,D,20190829,000000,35.7272,35.9793,35.7183,35.8468,60067.016627955,0
+TDIV.US,D,20190830,000000,36.088,36.174,35.8567,35.9981,36739.656475301,0
+TDIV.US,D,20190903,000000,35.7469,35.7835,35.4485,35.6412,159140.77044166,0
+TDIV.US,D,20190904,000000,36.0169,36.344,36.0169,36.3321,39791.768257275,0
+TDIV.US,D,20190905,000000,36.8145,37.289,36.8145,37.0567,45249.555152785,0
+TDIV.US,D,20190906,000000,37.1862,37.2505,37.0469,37.1576,81159.668485487,0
+TDIV.US,D,20190909,000000,37.4027,37.5124,37.2703,37.3849,53667.394774202,0
+TDIV.US,D,20190910,000000,37.2515,37.6617,37.1773,37.6617,49311.281637582,0
+TDIV.US,D,20190911,000000,37.7437,38.2291,37.7062,38.2291,61404.402035901,0
+TDIV.US,D,20190912,000000,38.3121,38.3972,37.895,38.2488,87457.114903384,0
+TDIV.US,D,20190913,000000,38.2004,38.2004,37.9029,37.9118,65103.962124293,0
+TDIV.US,D,20190916,000000,37.6449,37.7526,37.5866,37.6943,31720.92046258,0
+TDIV.US,D,20190917,000000,37.6261,37.717,37.4205,37.717,37095.75304383,0
+TDIV.US,D,20190918,000000,37.6795,37.7082,37.3088,37.7082,97608.902020426,0
+TDIV.US,D,20190919,000000,37.8021,37.9691,37.6706,37.717,61618.869287401,0
+TDIV.US,D,20190920,000000,37.6716,37.8208,37.3582,37.3928,119794.12289504,0
+TDIV.US,D,20190923,000000,37.3365,37.5411,37.1862,37.3928,43943.530522183,0
+TDIV.US,D,20190924,000000,37.5866,37.6617,36.9322,37.031,76389.795415547,0
+TDIV.US,D,20190925,000000,36.9638,37.553,36.7305,37.4571,54116.56203678,0
+TDIV.US,D,20190926,000000,37.4571,37.5154,37.1566,37.4047,84083.302244157,0
+TDIV.US,D,20190927,000000,37.4324,37.5628,36.9045,37.1783,59638.082124952,0
+TDIV.US,D,20190930,000000,37.4047,37.6281,37.294,37.5441,89840.533981386,0
+TDIV.US,D,20191001,000000,37.6834,37.8752,37.0113,37.1052,68942.116615779,0
+TDIV.US,D,20191002,000000,36.8788,36.8788,36.2303,36.4577,74073.144444144,0
+TDIV.US,D,20191003,000000,36.4943,36.8225,36.0287,36.7958,68007.363123387,0
+TDIV.US,D,20191004,000000,36.9638,37.291,36.8788,37.291,78652.829574075,0
+TDIV.US,D,20191007,000000,37.1971,37.4047,37.0676,37.123,49793.832953459,0
+TDIV.US,D,20191008,000000,36.8313,36.8313,36.3945,36.3945,177047.77430401,0
+TDIV.US,D,20191009,000000,36.7207,36.9539,36.6732,36.7918,61204.097716102,0
+TDIV.US,D,20191010,000000,36.8047,37.2406,36.8047,37.0469,78279.535159905,0
+TDIV.US,D,20191011,000000,37.5065,37.9226,37.5065,37.6488,80177.368008093,0
+TDIV.US,D,20191014,000000,37.5717,37.6291,37.4472,37.4472,41389.144625767,0
+TDIV.US,D,20191015,000000,37.6004,37.981,37.5836,37.8712,90241.142620982,0
+TDIV.US,D,20191016,000000,37.7299,37.8258,37.639,37.7675,69048.338603551,0
+TDIV.US,D,20191017,000000,37.7971,37.8149,37.4413,37.6202,67044.28376759,0
+TDIV.US,D,20191018,000000,37.5905,37.6439,37.2525,37.4413,36149.871533673,0
+TDIV.US,D,20191021,000000,37.639,37.7872,37.551,37.7576,50335.059272105,0
+TDIV.US,D,20191022,000000,37.8357,37.8357,37.6409,37.6439,44444.291321678,0
+TDIV.US,D,20191023,000000,37.3671,37.4729,37.2574,37.3572,62770.113307252,0
+TDIV.US,D,20191024,000000,37.6202,37.6202,37.3731,37.4966,44161.03268762,0
+TDIV.US,D,20191025,000000,37.6103,38.0858,37.6103,38.0413,46496.904780619,0
+TDIV.US,D,20191028,000000,38.3784,38.4594,38.2825,38.3872,53513.625801428,0
+TDIV.US,D,20191029,000000,38.3684,38.4782,38.1619,38.1678,57761.493674319,0
+TDIV.US,D,20191030,000000,38.3012,38.3586,38.0512,38.3309,42153.942937723,0
+TDIV.US,D,20191031,000000,38.3112,38.3112,37.9019,38.1451,54474.681881267,0
+TDIV.US,D,20191101,000000,38.1806,38.5168,38.1806,38.5168,47750.324236326,0
+TDIV.US,D,20191104,000000,38.8162,38.9952,38.6946,38.9487,161980.43824808,0
+TDIV.US,D,20191105,000000,38.9764,39.1246,38.8954,39.014,83070.6526274,0
+TDIV.US,D,20191106,000000,39.0871,39.0871,38.8746,39.0406,72897.621112803,0
+TDIV.US,D,20191107,000000,39.3214,39.5824,39.2364,39.35,277606.61267056,0
+TDIV.US,D,20191108,000000,39.2838,39.5636,39.0792,39.5636,281723.97924419,0
+TDIV.US,D,20191111,000000,39.3214,39.4638,39.271,39.4104,55041.199149383,0
+TDIV.US,D,20191112,000000,39.5468,39.613,39.3164,39.444,78708.469662907,0
+TDIV.US,D,20191113,000000,39.267,39.434,39.2206,39.3688,65884.94664391,0
+TDIV.US,D,20191114,000000,39.097,39.1306,38.9388,39.0792,83181.932805065,0
+TDIV.US,D,20191115,000000,39.3965,39.4736,39.3352,39.4143,81380.205564861,0
+TDIV.US,D,20191118,000000,39.4143,39.4825,39.1909,39.3788,55039.175873425,0
+TDIV.US,D,20191119,000000,39.5734,39.7246,39.271,39.3748,45006.762037878,0
+TDIV.US,D,20191120,000000,39.2838,39.3124,38.8262,39.0554,87836.479145426,0
+TDIV.US,D,20191121,000000,39.0406,39.0406,38.8786,38.9388,191630.53576811,0
+TDIV.US,D,20191122,000000,39.0693,39.1039,38.8558,38.9675,164150.40171256,0
+TDIV.US,D,20191125,000000,39.1059,39.4726,39.1059,39.4638,61340.668843237,0
+TDIV.US,D,20191126,000000,39.4242,39.4242,39.275,39.3026,59183.856672481,0
+TDIV.US,D,20191127,000000,39.4242,39.4242,39.2928,39.3965,70990.683522806,0
+TDIV.US,D,20191129,000000,39.3026,39.3629,39.2206,39.2255,32873.176120408,0
+TDIV.US,D,20191202,000000,39.267,39.2759,38.7906,38.836,54426.123258286,0
+TDIV.US,D,20191203,000000,38.3012,38.3586,38.1144,38.3487,75883.976426158,0
+TDIV.US,D,20191204,000000,38.6403,38.7224,38.5731,38.5731,50307.745046678,0
+TDIV.US,D,20191205,000000,38.7412,38.7758,38.6018,38.6769,47294.075507897,0
+TDIV.US,D,20191206,000000,39.0406,39.1059,39.0011,39.0604,38580.837596677,0
+TDIV.US,D,20191209,000000,39.014,39.1444,38.9952,38.9982,39860.559639832,0
+TDIV.US,D,20191210,000000,39.0406,39.1612,38.9566,38.9972,73235.508197715,0
+TDIV.US,D,20191211,000000,39.1148,39.3876,39.1148,39.3214,94449.556612701,0
+TDIV.US,D,20191212,000000,39.3214,39.9214,39.2928,39.9116,74693.278525135,0
+TDIV.US,D,20191213,000000,39.869,40.0272,39.6328,39.7544,66069.064756048,0
+TDIV.US,D,20191216,000000,40.0934,40.2684,40.048,40.048,73655.337958909,0
+TDIV.US,D,20191217,000000,40.1508,40.1508,39.9728,39.9728,80932.049940263,0
+TDIV.US,D,20191218,000000,40.0568,40.0854,39.9244,39.9808,36519.119395926,0
+TDIV.US,D,20191219,000000,40.1032,40.2654,39.9808,40.2268,35881.787469296,0
+TDIV.US,D,20191220,000000,40.4058,40.5659,40.3761,40.5422,65739.270774966,0
+TDIV.US,D,20191223,000000,40.642,40.6974,40.552,40.6598,53914.234441024,0
+TDIV.US,D,20191224,000000,40.7072,40.7072,40.552,40.557,23195.847215413,0
+TDIV.US,D,20191226,000000,40.6697,40.8012,40.6331,40.7784,39720.953598761,0
+TDIV.US,D,20191227,000000,40.8496,40.9247,40.7072,40.7754,60860.140803317,0
+TDIV.US,D,20191230,000000,40.8012,40.8012,40.4068,40.5846,62217.758970838,0
+TDIV.US,D,20191231,000000,40.5274,40.727,40.4156,40.6697,88452.566674502,0
+TDIV.US,D,20200102,000000,40.9702,41.2826,40.9336,41.2826,131205.39929567,0
+TDIV.US,D,20200103,000000,40.7172,40.9742,40.7172,40.8407,132525.58685796,0
+TDIV.US,D,20200106,000000,40.464,40.735,40.3662,40.735,147189.27936037,0
+TDIV.US,D,20200107,000000,40.7932,40.907,40.6598,40.735,90636.693070685,0
+TDIV.US,D,20200108,000000,40.7744,41.1224,40.6796,40.9445,125379.37617588,0
+TDIV.US,D,20200109,000000,41.2074,41.2658,40.98,41.2074,86335.208384918,0
+TDIV.US,D,20200110,000000,41.3399,41.3913,41.0364,41.0858,339081.82936497,0
+TDIV.US,D,20200113,000000,41.2262,41.4624,41.1698,41.4624,120279.70912486,0
+TDIV.US,D,20200114,000000,41.4051,41.5662,41.3211,41.3458,167166.0945273,0
+TDIV.US,D,20200115,000000,41.3686,41.4328,41.1106,41.1896,82110.608185539,0
+TDIV.US,D,20200116,000000,41.4328,41.8312,41.4328,41.7916,170818.1076307,0
+TDIV.US,D,20200117,000000,41.9794,42.0566,41.7788,42.0566,174995.16084507,0
+TDIV.US,D,20200121,000000,41.933,42.1514,41.933,41.9794,92548.688850577,0
+TDIV.US,D,20200122,000000,42.2938,42.5518,42.2839,42.3798,142316.21921658,0
+TDIV.US,D,20200123,000000,42.3679,42.537,42.1455,42.537,68083.235971796,0
+TDIV.US,D,20200124,000000,42.8404,42.9363,42.2463,42.3758,77109.070018458,0
+TDIV.US,D,20200127,000000,41.6216,41.6394,41.2924,41.3656,257875.62553246,0
+TDIV.US,D,20200128,000000,41.669,42.1,41.5989,42.0229,223098.54673599,0
+TDIV.US,D,20200129,000000,42.0951,42.1613,41.6987,41.6987,58212.684212854,0
+TDIV.US,D,20200130,000000,41.5089,41.7501,41.16,41.7165,129162.9022165,0
+TDIV.US,D,20200131,000000,41.7165,41.7165,40.7834,40.9514,104133.96698355,0
+TDIV.US,D,20200203,000000,41.0473,41.4812,40.9998,41.331,46868.175918831,0
+TDIV.US,D,20200204,000000,41.933,42.2641,41.9132,42.2246,84975.566941441,0
+TDIV.US,D,20200205,000000,42.8305,42.9333,42.5567,42.8305,533803.93079622,0
+TDIV.US,D,20200206,000000,43.0658,43.1133,42.8266,43.0747,81763.616358818,0
+TDIV.US,D,20200207,000000,42.9432,42.9432,42.5379,42.6032,213273.51868609,0
+TDIV.US,D,20200210,000000,42.444,42.9333,42.275,42.9333,117576.61244556,0
+TDIV.US,D,20200211,000000,43.3199,43.3969,42.9996,43.1419,110766.26557242,0
+TDIV.US,D,20200212,000000,43.4147,43.65,43.3841,43.6203,139087.07078832,0
+TDIV.US,D,20200213,000000,43.1973,43.3831,43.047,43.2536,63156.559015145,0
+TDIV.US,D,20200214,000000,43.3011,43.3011,42.7831,42.9521,108289.77580037,0
+TDIV.US,D,20200218,000000,42.6506,42.7159,42.4865,42.6793,48245.015207949,0
+TDIV.US,D,20200219,000000,42.9145,43.0233,42.9057,43.0085,56995.683724383,0
+TDIV.US,D,20200220,000000,42.9333,42.9333,42.2246,42.6902,68613.334272676,0
+TDIV.US,D,20200221,000000,42.4816,42.5172,41.8213,41.9528,221397.98329366,0
+TDIV.US,D,20200224,000000,40.4058,40.9148,40.2565,40.3574,595219.46084989,0
+TDIV.US,D,20200225,000000,40.7448,40.7566,39.2087,39.3016,230909.40357014,0
+TDIV.US,D,20200226,000000,39.6624,40.131,39.2947,39.434,190392.29088208,0
+TDIV.US,D,20200227,000000,38.576,38.9616,37.5282,37.5282,351972.12049057,0
+TDIV.US,D,20200228,000000,36.2739,37.6795,36.0524,37.4442,333605.83298584,0
+TDIV.US,D,20200302,000000,37.6607,38.8964,37.1991,38.8964,241791.59330786,0
+TDIV.US,D,20200303,000000,38.9636,39.4232,37.4086,37.7734,235228.08610154,0
+TDIV.US,D,20200304,000000,38.4258,39.2186,38.0294,39.2087,100691.36294176,0
+TDIV.US,D,20200305,000000,38.1896,38.8518,37.8604,38.1421,116646.91714306,0
+TDIV.US,D,20200306,000000,36.859,37.634,36.689,37.461,116082.4231509,0
+TDIV.US,D,20200309,000000,34.5687,36.0653,33.7373,34.7091,231771.31912806,0
+TDIV.US,D,20200310,000000,35.8765,36.5091,34.7189,36.5091,183749.87591342,0
+TDIV.US,D,20200311,000000,35.6047,35.7094,34.3522,34.8169,166286.98112374,0
+TDIV.US,D,20200312,000000,32.3238,33.3419,31.1238,31.1238,408729.05765196,0
+TDIV.US,D,20200313,000000,33.2579,34.3335,31.3907,34.0013,251789.61145212,0
+TDIV.US,D,20200316,000000,30.927,32.3446,29.8892,29.8892,295269.81178003,0
+TDIV.US,D,20200317,000000,30.5782,32.2477,29.7666,32.2477,206153.61059145,0
+TDIV.US,D,20200318,000000,30.1442,31.6062,29.5304,30.9419,532543.42987466,0
+TDIV.US,D,20200319,000000,30.247,31.882,29.9286,31.0773,340536.56477845,0
+TDIV.US,D,20200320,000000,31.6338,31.7702,29.9258,29.983,266124.52161142,0
+TDIV.US,D,20200323,000000,29.738,30.3558,28.8602,29.8388,383561.52801591,0
+TDIV.US,D,20200324,000000,31.36,32.2912,31.1999,32.219,378629.79286936,0
+TDIV.US,D,20200325,000000,32.569,33.6533,31.6674,32.2675,296642.60451723,0
+TDIV.US,D,20200326,000000,32.6164,34.5065,32.6164,34.4669,267217.0906285,0
+TDIV.US,D,20200327,000000,33.3193,33.9637,32.9159,32.9317,174980.99791337,0
+TDIV.US,D,20200330,000000,33.1117,34.1249,33.1067,34.0299,138109.82850083,0
+TDIV.US,D,20200331,000000,34.1169,34.4767,33.4329,33.5763,160830.20586622,0
+TDIV.US,D,20200401,000000,32.4464,33.1482,32.052,32.3238,125974.2193074,0
+TDIV.US,D,20200402,000000,32.133,33.2342,32.046,33.2243,264896.39310518,0
+TDIV.US,D,20200403,000000,33.1858,33.5485,32.4276,32.7133,118335.34092964,0
+TDIV.US,D,20200406,000000,34.0399,35.1707,33.8896,35.0373,209632.63360047,0
+TDIV.US,D,20200407,000000,36.0702,36.088,34.9433,34.9809,170519.67442695,0
+TDIV.US,D,20200408,000000,35.2083,35.8705,35.0373,35.7213,492284.2848712,0
+TDIV.US,D,20200409,000000,36.2897,36.2995,35.5029,35.7411,143100.23865014,0
+TDIV.US,D,20200413,000000,35.6917,35.8627,35.2359,35.8527,162680.4917294,0
+TDIV.US,D,20200414,000000,36.5852,37.031,36.433,36.9648,198933.55033691,0
+TDIV.US,D,20200415,000000,36.346,36.346,35.7885,35.9684,110591.25220209,0
+TDIV.US,D,20200416,000000,36.261,36.4033,35.8241,36.2897,86646.792882382,0
+TDIV.US,D,20200417,000000,37.0775,37.0775,36.4162,36.7849,295400.3130793,0
+TDIV.US,D,20200420,000000,36.4607,36.8679,36.3095,36.3193,112283.72254059,0
+TDIV.US,D,20200421,000000,35.6343,35.6343,34.6953,34.9245,251449.70109126,0
+TDIV.US,D,20200422,000000,35.6817,36.2057,35.5779,35.9872,219147.08879088,0
+TDIV.US,D,20200423,000000,36.0702,36.4152,35.8429,35.8705,111227.57249075,0
+TDIV.US,D,20200424,000000,35.9289,36.4883,35.7599,36.4231,84203.687163632,0
+TDIV.US,D,20200427,000000,36.6307,36.9253,36.6307,36.8679,143217.58865568,0
+TDIV.US,D,20200428,000000,37.3918,37.4106,36.5852,36.5852,296847.96702692,0
+TDIV.US,D,20200429,000000,37.2673,38.0195,37.2297,37.9118,69068.571363127,0
+TDIV.US,D,20200430,000000,37.6755,37.6755,36.8491,36.9727,238731.38842205,0
+TDIV.US,D,20200501,000000,36.3193,36.3193,35.4139,35.5295,102963.5018421,0
+TDIV.US,D,20200504,000000,35.5977,35.6729,35.1133,35.6729,139808.36866719,0
+TDIV.US,D,20200505,000000,36.09,36.4053,35.9289,36.0257,164935.4327841,0
+TDIV.US,D,20200506,000000,36.1671,36.4419,36.0485,36.09,106340.34941526,0
+TDIV.US,D,20200507,000000,36.5665,36.6218,36.2995,36.3658,177042.71611412,0
+TDIV.US,D,20200508,000000,36.8215,37.1813,36.6307,37.1447,106511.31623368,0
+TDIV.US,D,20200511,000000,36.9253,37.3622,36.8116,37.031,238155.76641213,0
+TDIV.US,D,20200512,000000,37.3058,37.3731,36.3282,36.3282,250102.19930352,0
+TDIV.US,D,20200513,000000,36.346,36.5071,35.2557,35.6629,129964.11949571,0
+TDIV.US,D,20200514,000000,35.3506,36.2057,35.0175,36.2057,172076.5852763,0
+TDIV.US,D,20200515,000000,35.5681,35.9487,35.4455,35.9487,112643.86566104,0
+TDIV.US,D,20200518,000000,36.6791,37.3058,36.6791,37.1071,196013.96313015,0
+TDIV.US,D,20200519,000000,37.0874,37.3345,36.8304,36.8304,116836.09344509,0
+TDIV.US,D,20200520,000000,37.3345,37.7694,37.3147,37.6291,83117.187974424,0
+TDIV.US,D,20200521,000000,37.5322,37.7418,37.1012,37.1546,177376.55664711,0
+TDIV.US,D,20200522,000000,37.116,37.1912,36.8304,37.1813,68937.058425885,0
+TDIV.US,D,20200526,000000,38.0561,38.1016,37.5273,37.6103,118526.54050763,0
+TDIV.US,D,20200527,000000,37.7131,38.1974,37.3632,38.1974,134676.32920085,0
+TDIV.US,D,20200528,000000,38.1411,38.4228,37.6943,37.7793,66416.056582769,0
+TDIV.US,D,20200529,000000,37.723,38.3112,37.4848,38.1974,82098.468529794,0
+TDIV.US,D,20200601,000000,38.2261,38.3972,37.9306,38.1787,123854.83774186,0
+TDIV.US,D,20200602,000000,38.2815,38.7668,38.1787,38.7668,85352.907907525,0
+TDIV.US,D,20200603,000000,39.004,39.4508,39.004,39.3451,125530.11023472,0
+TDIV.US,D,20200604,000000,39.2236,39.5072,39.091,39.3362,91316.513792424,0
+TDIV.US,D,20200605,000000,39.868,40.6618,39.868,40.2872,143408.78823367,0
+TDIV.US,D,20200608,000000,40.4858,40.8071,40.1518,40.8071,247574.11599456,0
+TDIV.US,D,20200609,000000,40.3602,40.7794,40.2476,40.6084,89104.061532835,0
+TDIV.US,D,20200610,000000,40.7794,40.987,40.5224,40.6648,94570.953170155,0
+TDIV.US,D,20200611,000000,39.8582,39.8582,38.0828,38.0927,242871.01103121,0
+TDIV.US,D,20200612,000000,39.014,39.262,38.0077,38.6156,66177.310019777,0
+TDIV.US,D,20200615,000000,38.0176,39.1138,37.7694,38.9339,85719.120855842,0
+TDIV.US,D,20200616,000000,40.0864,40.22,39.2888,39.706,88939.164542294,0
+TDIV.US,D,20200617,000000,39.8868,39.9154,39.5171,39.5526,96195.643764073,0
+TDIV.US,D,20200618,000000,39.4212,39.6199,39.2838,39.526,91114.186196668,0
+TDIV.US,D,20200619,000000,39.963,39.963,39.0614,39.2532,69401.400258144,0
+TDIV.US,D,20200622,000000,39.2788,39.6604,39.1464,39.5626,81279.041766984,0
+TDIV.US,D,20200623,000000,39.8966,40.0944,39.6872,39.6872,95623.056668084,0
+TDIV.US,D,20200624,000000,39.526,39.6694,38.6472,38.9862,112255.39667719,0
+TDIV.US,D,20200625,000000,38.918,39.3096,38.5662,39.3096,65103.962124293,0
+TDIV.US,D,20200626,000000,39.2442,39.2442,38.5948,38.6759,87980.131738413,0
+TDIV.US,D,20200629,000000,38.7362,39.271,38.5276,39.2344,53957.734874111,0
+TDIV.US,D,20200630,000000,39.2344,39.9006,39.2344,39.777,64485.85131926,0
+TDIV.US,D,20200701,000000,39.8334,39.8334,39.5478,39.5656,61780.731364006,0
+TDIV.US,D,20200702,000000,39.9856,40.3098,39.8236,39.8532,85797.016980208,0
+TDIV.US,D,20200706,000000,40.4058,40.6044,40.3958,40.5678,67278.983778667,0
+TDIV.US,D,20200707,000000,40.3662,40.5471,39.9204,39.949,106499.17657793,0
+TDIV.US,D,20200708,000000,40.1082,40.4828,40.044,40.4828,282059.84305314,0
+TDIV.US,D,20200709,000000,40.729,40.7686,40.0904,40.5194,144694.58010469,0
+TDIV.US,D,20200710,000000,40.5294,40.6538,40.208,40.644,90932.091360488,0
+TDIV.US,D,20200713,000000,40.987,41.2154,40.1774,40.2258,163719.4439336,0
+TDIV.US,D,20200714,000000,39.9768,40.7686,39.8532,40.7389,116766.29042456,0
+TDIV.US,D,20200715,000000,41.0542,41.2025,40.6351,41.0344,296586.9644284,0
+TDIV.US,D,20200716,000000,40.7389,40.8921,40.5916,40.8258,66523.29020852,0
+TDIV.US,D,20200717,000000,40.9386,41.0453,40.7962,40.9969,131642.42690249,0
+TDIV.US,D,20200720,000000,41.0928,41.5406,40.8882,41.5109,66225.868642759,0
+TDIV.US,D,20200721,000000,41.9399,41.9498,41.3874,41.4447,54945.093541399,0
+TDIV.US,D,20200722,000000,41.4743,41.6858,41.3221,41.5168,63633.04050315,0
+TDIV.US,D,20200723,000000,41.4743,41.5198,40.821,40.9672,56633.51732798,0
+TDIV.US,D,20200724,000000,40.386,40.6064,40.1508,40.2911,122429.43982976,0
+TDIV.US,D,20200727,000000,40.6914,41.0444,40.5491,41.0444,107899.28354056,0
+TDIV.US,D,20200728,000000,40.816,40.816,40.4918,40.5294,77908.264021693,0
+TDIV.US,D,20200729,000000,40.5392,41.0444,40.5392,40.9771,75047.351817708,0
+TDIV.US,D,20200730,000000,40.6538,41.1689,40.6252,41.1204,123506.83427716,0
+TDIV.US,D,20200731,000000,41.416,41.5208,40.8032,41.5208,56199.524635084,0
+TDIV.US,D,20200803,000000,41.8074,42.1485,41.7402,42.0852,76710.48465482,0
+TDIV.US,D,20200804,000000,41.9201,42.4183,41.9122,42.4183,110176.48063079,0
+TDIV.US,D,20200805,000000,42.447,42.5884,42.2948,42.4381,89287.168006994,0
+TDIV.US,D,20200806,000000,42.2157,42.5132,42.1524,42.4846,49851.49631825,0
+TDIV.US,D,20200807,000000,42.3699,42.5132,42.1406,42.3699,245988.87928181,0
+TDIV.US,D,20200810,000000,42.5221,42.6071,42.2552,42.5409,60077.133007742,0
+TDIV.US,D,20200811,000000,42.6566,42.8286,42.104,42.188,91246.710771889,0
+TDIV.US,D,20200812,000000,42.4549,42.9897,42.4104,42.9314,376035.95309178,0
+TDIV.US,D,20200813,000000,42.6753,42.6753,42.3136,42.4183,190179.84690654,0
+TDIV.US,D,20200814,000000,42.4183,42.5221,42.3501,42.5221,102422.27552345,0
+TDIV.US,D,20200817,000000,42.6071,42.704,42.4282,42.4282,61320.436083661,0
+TDIV.US,D,20200818,000000,42.5043,42.6991,42.3234,42.4549,106834.02874891,0
+TDIV.US,D,20200819,000000,42.5982,42.6941,42.3145,42.4085,72748.910329922,0
+TDIV.US,D,20200820,000000,42.2157,42.4381,42.1327,42.36,61345.727033131,0
+TDIV.US,D,20200821,000000,42.3136,42.6467,42.275,42.6467,78979.58864122,0
+TDIV.US,D,20200824,000000,42.9996,43.1399,42.8889,43.0846,68542.519614162,0
+TDIV.US,D,20200825,000000,43.1696,43.2843,42.9729,43.219,95714.104086174,0
+TDIV.US,D,20200826,000000,43.2941,43.5423,43.2477,43.5235,78663.957591841,0
+TDIV.US,D,20200827,000000,43.6668,43.7251,43.2655,43.4493,62857.114173426,0
+TDIV.US,D,20200828,000000,43.5511,43.8181,43.5403,43.7903,87441.940333702,0
+TDIV.US,D,20200831,000000,43.7528,43.7874,43.5423,43.6371,46982.491010433,0
+TDIV.US,D,20200901,000000,43.7725,44.0771,43.6965,44.0771,68159.108820204,0
+TDIV.US,D,20200902,000000,44.4003,44.8293,44.2125,44.6771,75280.028552827,0
+TDIV.US,D,20200903,000000,44.2866,44.2866,42.6753,42.874,272931.83357062,0
+TDIV.US,D,20200904,000000,42.8088,43.2171,41.6167,42.617,130038.98070613,0
+TDIV.US,D,20200908,000000,41.7027,42.0417,41.2351,41.3211,231862.36654615,0
+TDIV.US,D,20200909,000000,42.0358,42.5982,41.8806,42.275,183008.34527497,0
+TDIV.US,D,20200910,000000,42.6368,42.6941,41.4378,41.5979,183726.60823991,0
+TDIV.US,D,20200911,000000,41.9201,42.104,41.2726,41.5504,106916.98306317,0
+TDIV.US,D,20200914,000000,42.1327,42.2256,41.8094,41.9646,81583.544798595,0
+TDIV.US,D,20200915,000000,42.3788,42.7159,42.3304,42.4648,48313.806590506,0
+TDIV.US,D,20200916,000000,42.5795,42.7801,42.1702,42.2157,54407.913774667,0
+TDIV.US,D,20200917,000000,41.3498,42.1554,41.2726,42.0753,65267.847476855,0
+TDIV.US,D,20200918,000000,42.2651,42.2651,41.1886,41.4447,55434.726323128,0
+TDIV.US,D,20200921,000000,40.902,41.2064,40.5827,41.1976,123784.02308334,0
+TDIV.US,D,20200922,000000,41.4546,41.6078,41.0068,41.5208,60456.497249785,0
+TDIV.US,D,20200923,000000,41.502,41.502,40.4828,40.5678,75231.469929845,0
+TDIV.US,D,20200924,000000,40.299,41.072,40.2238,40.7112,81231.494781981,0
+TDIV.US,D,20200925,000000,40.7696,41.3626,40.4285,41.2292,62254.177938074,0
+TDIV.US,D,20200928,000000,41.765,42.0289,41.6216,42.0249,104306.95707792,0
+TDIV.US,D,20200929,000000,41.9953,42.0832,41.7027,41.8242,100936.17933263,0
+TDIV.US,D,20200930,000000,41.8924,42.3699,41.8341,41.9567,93220.416468486,0
+TDIV.US,D,20201001,000000,42.3986,42.5053,42.1208,42.3037,60167.168787853,0
+TDIV.US,D,20201002,000000,41.4496,41.9943,41.4269,41.5939,379349.06747227,0
+TDIV.US,D,20201005,000000,41.9093,42.4282,41.9093,42.4085,54844.9413815,0
+TDIV.US,D,20201006,000000,42.4549,42.8968,41.9646,42.0832,53943.571942408,0
+TDIV.US,D,20201007,000000,42.3986,42.8019,42.3986,42.7327,52533.348599991,0
+TDIV.US,D,20201008,000000,43.2714,43.392,43.1281,43.3179,57856.587644324,0
+TDIV.US,D,20201009,000000,43.5571,43.6935,43.4681,43.5957,63749.378870709,0
+TDIV.US,D,20201012,000000,44.0761,44.4457,43.8537,44.3153,54398.809032859,0
+TDIV.US,D,20201013,000000,44.3923,44.3923,43.8537,43.9229,88160.203298635,0
+TDIV.US,D,20201014,000000,44.0375,44.1809,43.7123,43.8447,50538.39850584,0
+TDIV.US,D,20201015,000000,43.2892,43.737,43.1291,43.6737,60813.605456294,0
+TDIV.US,D,20201016,000000,43.8259,43.8931,43.6243,43.6737,53585.45209792,0
+TDIV.US,D,20201019,000000,43.8734,43.9297,43.0787,43.1647,79061.5313175,0
+TDIV.US,D,20201020,000000,43.1449,43.3367,42.8671,42.964,89139.468862093,0
+TDIV.US,D,20201021,000000,42.9343,43.0787,42.7149,42.7722,57295.128566101,0
+TDIV.US,D,20201022,000000,42.7623,43.0302,42.4846,42.9808,41860.567923877,0
+TDIV.US,D,20201023,000000,42.7623,42.7623,42.4381,42.6378,47332.517751091,0
+TDIV.US,D,20201026,000000,42.2246,42.2246,41.2914,41.7363,102591.21906591,0
+TDIV.US,D,20201027,000000,41.5356,41.755,41.3537,41.4308,79864.771872651,0
+TDIV.US,D,20201028,000000,40.7112,40.7112,39.9648,39.9648,611032.37409618,0
+TDIV.US,D,20201029,000000,40.0598,40.8476,39.9648,40.5778,66228.903556695,0
+TDIV.US,D,20201030,000000,40.126,40.4068,39.8096,40.2664,159963.2321184,0
+TDIV.US,D,20201102,000000,40.5866,40.7725,40.2812,40.5778,77900.170917863,0
+TDIV.US,D,20201103,000000,40.8753,41.4961,40.8071,41.2094,56134.779804442,0
+TDIV.US,D,20201104,000000,41.6888,42.2444,41.3735,41.8242,127788.08620335,0
+TDIV.US,D,20201105,000000,42.7327,43.1379,42.5706,43.0787,129989.41044517,0
+TDIV.US,D,20201106,000000,42.9343,43.2843,42.8058,43.137,89308.412404549,0
+TDIV.US,D,20201109,000000,44.4013,44.7483,43.3851,43.3851,83285.119878901,0
+TDIV.US,D,20201110,000000,43.2131,43.6411,43.1735,43.2892,128002.55345485,0
+TDIV.US,D,20201111,000000,43.6539,44.1511,43.6539,44.0781,57837.366522727,0
+TDIV.US,D,20201112,000000,43.9515,43.9841,43.2378,43.3762,76574.925165663,0
+TDIV.US,D,20201113,000000,43.8259,44.1907,43.8161,44.1423,118251.37497741,0
+TDIV.US,D,20201116,000000,44.4585,44.9005,44.4585,44.8905,114542.7101472,0
+TDIV.US,D,20201117,000000,44.5821,44.6889,44.3529,44.4585,83263.875481347,0
+TDIV.US,D,20201118,000000,44.5071,44.6771,44.1611,44.1611,48579.867378925,0
+TDIV.US,D,20201119,000000,43.9989,44.3726,43.9209,44.3627,67760.523456566,0
+TDIV.US,D,20201120,000000,44.3825,44.4585,44.1611,44.1611,51496.419671743,0
+TDIV.US,D,20201123,000000,44.3063,44.5821,44.1324,44.5455,46165.08752358,0
+TDIV.US,D,20201124,000000,44.8125,45.3325,44.5941,45.2633,59678.547644104,0
+TDIV.US,D,20201125,000000,45.3127,45.3127,45.0635,45.1485,58034.635928589,0
+TDIV.US,D,20201127,000000,45.3699,45.6003,45.3699,45.4451,28378.468580695,0
+TDIV.US,D,20201130,000000,45.3621,45.5805,45.2099,45.5805,80926.991750368,0
+TDIV.US,D,20201201,000000,45.9344,46.3101,45.8751,46.1559,74802.535426843,0
+TDIV.US,D,20201202,000000,46.0689,46.3842,46.0313,46.3476,53672.452964095,0
+TDIV.US,D,20201203,000000,46.4801,46.7015,46.4514,46.5681,43919.251210692,0
+TDIV.US,D,20201204,000000,46.6718,47.3233,46.6718,47.3233,65236.486699513,0
+TDIV.US,D,20201207,000000,47.3628,47.3628,47.1621,47.2966,51927.377450703,0
+TDIV.US,D,20201208,000000,47.1621,47.4972,47.1572,47.3905,88865.314969844,0
+TDIV.US,D,20201209,000000,47.4004,47.6297,46.8646,47.0178,88020.597257564,0
+TDIV.US,D,20201210,000000,46.826,47.1335,46.6343,46.9516,79924.458513398,0
+TDIV.US,D,20201211,000000,46.6916,46.7015,46.3001,46.6491,54021.468066774,0
+TDIV.US,D,20201214,000000,46.8349,47.1849,46.6965,46.746,48413.958750405,0
+TDIV.US,D,20201215,000000,47.0079,47.2867,46.8962,47.2867,46139.79657411,0
+TDIV.US,D,20201216,000000,47.1997,47.5565,47.1997,47.4399,54265.27281966,0
+TDIV.US,D,20201217,000000,47.5546,47.602,47.343,47.4883,56657.796639471,0
+TDIV.US,D,20201218,000000,47.5061,47.5704,47.2274,47.4399,73910.27072956,0
+TDIV.US,D,20201221,000000,46.826,46.9803,46.2507,46.9615,70442.375738307,0
+TDIV.US,D,20201222,000000,46.998,47.1977,46.913,47.0267,50571.782559139,0
+TDIV.US,D,20201223,000000,47.084,47.2847,46.9615,46.9615,58810.562258312,0
+TDIV.US,D,20201224,000000,47.2313,47.3074,47.085,47.2699,43680.5046477,0
+TDIV.US,D,20201228,000000,47.7335,47.7878,47.5111,47.5111,46315.821582418,0
+TDIV.US,D,20201229,000000,47.6455,47.7335,47.2798,47.3944,85581.538090729,0
+TDIV.US,D,20201230,000000,47.5022,47.7147,47.4508,47.5496,51068.49680672,0
+TDIV.US,D,20201231,000000,47.6356,47.7997,47.4083,47.7997,117225.57406692,0
+TDIV.US,D,20210104,000000,47.9074,48.0409,46.8438,47.2313,195529.38853832,0
+TDIV.US,D,20210105,000000,47.3361,47.859,47.3361,47.7809,149180.1829026,0
+TDIV.US,D,20210106,000000,47.4241,48.3829,47.4241,47.8392,108334.28787144,0
+TDIV.US,D,20210107,000000,48.1486,48.7872,48.1486,48.6904,191456.53403575,0
+TDIV.US,D,20210108,000000,48.8634,49.0373,48.3216,48.7418,167888.40404415,0
+TDIV.US,D,20210111,000000,48.4768,48.9048,48.4195,48.6508,135975.2723656,0
+TDIV.US,D,20210112,000000,48.7476,48.893,48.5065,48.8634,68151.015716374,0
+TDIV.US,D,20210113,000000,49.1638,49.2884,48.9701,48.9888,92071.195724593,0
+TDIV.US,D,20210114,000000,49.24,49.8666,49.24,49.5118,92102.556501935,0
+TDIV.US,D,20210115,000000,49.4228,49.4228,48.896,49.0966,57086.731142473,0
+TDIV.US,D,20210119,000000,49.4524,49.6748,49.3082,49.6086,88725.708928772,0
+TDIV.US,D,20210120,000000,49.9546,50.1524,49.8588,50.0426,126125.96500422,0
+TDIV.US,D,20210121,000000,50.177,50.7188,50.0248,50.5348,142800.79380842,0
+TDIV.US,D,20210122,000000,49.7224,49.7826,49.405,49.5394,54125.666778588,0
+TDIV.US,D,20210125,000000,49.7036,49.83,49.0186,49.8122,77922.426953396,0
+TDIV.US,D,20210126,000000,49.8024,49.9852,49.6552,49.8972,56574.842325212,0
+TDIV.US,D,20210127,000000,49.4524,49.8854,48.9701,49.1638,98250.280498972,0
+TDIV.US,D,20210128,000000,49.405,49.8004,49.1738,49.1738,81812.1749818,0
+TDIV.US,D,20210129,000000,48.9503,49.2785,48.1981,48.3315,223297.83941781,0
+TDIV.US,D,20210201,000000,48.7279,49.5592,48.6508,49.318,63752.413784645,0
+TDIV.US,D,20210202,000000,49.7728,49.9646,49.6086,49.926,50660.806701272,0
+TDIV.US,D,20210203,000000,49.9842,50.0624,49.6412,49.7332,126904.92624788,0
+TDIV.US,D,20210204,000000,49.7628,50.1968,49.6462,50.1968,59393.265734088,0
+TDIV.US,D,20210205,000000,50.4004,50.44,50.1642,50.2264,73074.65775909,0
+TDIV.US,D,20210208,000000,50.4202,50.9026,50.4202,50.9026,91668.563809039,0
+TDIV.US,D,20210209,000000,50.787,51.0469,50.7385,50.8433,66907.712640456,0
+TDIV.US,D,20210210,000000,50.9412,50.9758,50.3332,50.7188,126935.27538724,0
+TDIV.US,D,20210211,000000,50.951,51.2644,50.864,51.2644,41630.926102694,0
+TDIV.US,D,20210212,000000,51.1636,51.473,51.039,51.473,112971.63636616,0
+TDIV.US,D,20210216,000000,51.637,51.6568,51.297,51.3376,60089.272663488,0
+TDIV.US,D,20210217,000000,50.9046,51.1013,50.5942,50.9797,42196.431732832,0
+TDIV.US,D,20210218,000000,50.5448,50.8067,50.3234,50.7286,37232.324170966,0
+TDIV.US,D,20210219,000000,51.0954,51.1883,50.7385,50.9026,44137.765014108,0
+TDIV.US,D,20210222,000000,50.438,50.5646,50.1592,50.1612,36326.908179958,0
+TDIV.US,D,20210223,000000,49.6364,50.1968,49.1738,50.0238,46916.734541813,0
+TDIV.US,D,20210224,000000,49.6186,50.7632,49.5326,50.7582,48099.339339004,0
+TDIV.US,D,20210225,000000,50.4004,50.6506,49.2122,49.4524,51236.428711197,0
+TDIV.US,D,20210226,000000,49.6086,49.9744,49.0966,49.328,68431.239436496,0
+TDIV.US,D,20210301,000000,49.9646,50.6506,49.917,50.5546,60167.168787853,0
+TDIV.US,D,20210302,000000,50.613,50.613,50.0426,50.0426,49687.610965687,0
+TDIV.US,D,20210303,000000,49.8686,49.9734,49.3477,49.4604,36258.116797402,0
+TDIV.US,D,20210304,000000,49.23,49.4604,47.864,48.2554,120960.54148458,0
+TDIV.US,D,20210305,000000,48.9118,49.7876,48.4284,49.6462,107568.4779215,0
+TDIV.US,D,20210308,000000,49.5494,49.9358,49.067,49.067,67186.924722598,0
+TDIV.US,D,20210309,000000,49.84,50.526,49.84,50.2166,58850.016139484,0
+TDIV.US,D,20210310,000000,50.7088,50.7414,50.2542,50.2542,63417.56161367,0
+TDIV.US,D,20210311,000000,50.7088,51.1537,50.4874,50.9026,73898.131073816,0
+TDIV.US,D,20210312,000000,50.525,50.8087,50.4202,50.8087,51543.966656746,0
+TDIV.US,D,20210315,000000,51.3376,51.7804,51.1942,51.7804,44484.756840829,0
+TDIV.US,D,20210316,000000,52.0522,52.4298,51.898,52.159,54098.352553161,0
+TDIV.US,D,20210317,000000,51.8585,52.4753,51.6232,52.2845,46211.622870604,0
+TDIV.US,D,20210318,000000,51.8002,52.071,51.212,51.212,40573.764414871,0
+TDIV.US,D,20210319,000000,51.3178,51.5837,50.863,51.2792,75162.678547289,0
+TDIV.US,D,20210322,000000,51.3958,52.1392,51.3958,51.9563,40574.77605285,0
+TDIV.US,D,20210323,000000,52.0334,52.0611,51.3128,51.4156,60642.638637879,0
+TDIV.US,D,20210324,000000,51.6469,51.8199,50.9698,50.9698,63369.002990688,0
+TDIV.US,D,20210325,000000,50.7958,51.4552,50.6614,51.3702,85696.86482031,0
+TDIV.US,D,20210326,000000,51.3968,52.5692,51.3573,52.5692,52707.350332341,0
+TDIV.US,D,20210329,000000,52.5109,52.6275,52.1432,52.326,54718.486634152,0
+TDIV.US,D,20210330,000000,52.2598,52.2598,51.6974,51.9395,54564.717661378,0
+TDIV.US,D,20210331,000000,52.24,52.4911,52.1244,52.326,117437.00640449,0
+TDIV.US,D,20210401,000000,52.6176,53.0545,52.6176,53.0545,63409.468509839,0
+TDIV.US,D,20210405,000000,53.4124,54.1873,53.4124,54.1013,102642.81260283,0
+TDIV.US,D,20210406,000000,53.9551,53.9749,53.5973,53.7218,78588.084743433,0
+TDIV.US,D,20210407,000000,53.7515,53.8779,53.6348,53.8513,71217.290430052,0
+TDIV.US,D,20210408,000000,54.2071,54.2071,53.9205,54.1577,55753.392286443,0
+TDIV.US,D,20210409,000000,54.1873,54.4207,53.9837,54.3751,64809.575472469,0
+TDIV.US,D,20210412,000000,54.3337,54.3337,53.9057,54.0331,54239.98187019,0
+TDIV.US,D,20210413,000000,54.1577,54.1577,53.7712,54.0529,85392.361788697,0
+TDIV.US,D,20210414,000000,53.9837,54.1201,53.6645,53.7663,56957.241481189,0
+TDIV.US,D,20210415,000000,54.1676,54.3139,54.0727,54.2941,39200.971677669,0
+TDIV.US,D,20210416,000000,54.5175,54.5847,54.4009,54.5145,71617.899069648,0
+TDIV.US,D,20210419,000000,54.3525,54.4681,53.9333,54.1013,79725.16583158,0
+TDIV.US,D,20210420,000000,54.1103,54.1439,53.6012,53.7811,53612.766323348,0
+TDIV.US,D,20210421,000000,53.791,54.4295,53.791,54.4207,65423.639725588,0
+TDIV.US,D,20210422,000000,54.4207,54.4295,53.7317,53.8869,65591.571630065,0
+TDIV.US,D,20210423,000000,53.9452,54.5175,53.8691,54.3821,49491.353197804,0
+TDIV.US,D,20210426,000000,54.4789,54.6777,54.4117,54.5659,34630.391289547,0
+TDIV.US,D,20210427,000000,54.5847,54.5995,54.3723,54.4493,66008.366477321,0
+TDIV.US,D,20210428,000000,54.2171,54.2269,53.9798,54.1201,55495.424601855,0
+TDIV.US,D,20210429,000000,54.6243,54.6243,54.0915,54.5275,94972.57344773,0
+TDIV.US,D,20210430,000000,54.1389,54.1479,53.5291,53.703,108071.26199695,0
+TDIV.US,D,20210503,000000,54.1873,54.1873,53.7119,53.8869,209755.04179591,0
+TDIV.US,D,20210504,000000,53.5775,53.5775,53.0348,53.4895,93543.128983716,0
+TDIV.US,D,20210505,000000,53.7218,53.9323,53.5013,53.6833,44481.721926893,0
+TDIV.US,D,20210506,000000,53.617,54.3821,53.5389,54.3525,54346.203857963,0
+TDIV.US,D,20210507,000000,54.4415,54.9051,54.4415,54.7893,59693.722213786,0
+TDIV.US,D,20210510,000000,54.7201,54.7993,54.1261,54.1291,106089.46319653,0
+TDIV.US,D,20210511,000000,53.3254,53.8009,53.1119,53.7712,79442.9188355,0
+TDIV.US,D,20210512,000000,53.2187,53.2869,52.415,52.4447,78241.092916712,0
+TDIV.US,D,20210513,000000,52.7244,53.5093,52.7244,53.3066,55998.208677308,0
+TDIV.US,D,20210514,000000,53.7515,54.3435,53.6447,54.1973,41666.333431952,0
+TDIV.US,D,20210517,000000,54.2368,54.2368,53.7415,54.0529,29046.149646689,0
+TDIV.US,D,20210518,000000,53.9837,53.9907,53.5093,53.5093,27623.786648527,0
+TDIV.US,D,20210519,000000,52.8124,53.5251,52.6077,53.4895,36749.772855088,0
+TDIV.US,D,20210520,000000,53.5973,54.4078,53.5973,54.2368,50646.643769569,0
+TDIV.US,D,20210521,000000,54.4049,54.4977,54.0035,54.0035,45152.437906823,0
+TDIV.US,D,20210524,000000,54.2368,54.8853,54.2368,54.6737,46631.452631797,0
+TDIV.US,D,20210525,000000,54.7103,54.7893,54.4493,54.5373,46065.94700166,0
+TDIV.US,D,20210526,000000,54.5275,54.6687,54.3723,54.5947,36081.080151115,0
+TDIV.US,D,20210527,000000,54.5947,54.9435,54.5947,54.7695,31406.301051179,0
+TDIV.US,D,20210528,000000,54.8269,54.8467,54.6341,54.6341,63036.17409567,0
+TDIV.US,D,20210601,000000,54.9723,55.0217,54.5561,54.6539,36821.599151582,0
+TDIV.US,D,20210602,000000,54.6341,55.0019,54.6341,54.9921,34906.568457753,0
+TDIV.US,D,20210603,000000,54.6243,54.8141,54.4177,54.7201,41296.073931719,0
+TDIV.US,D,20210604,000000,54.8467,55.5525,54.8467,55.5149,45625.884480891,0
+TDIV.US,D,20210607,000000,55.5149,55.5733,55.2559,55.4339,46202.518128795,0
+TDIV.US,D,20210608,000000,55.6127,55.767,55.3865,55.5733,49493.376473762,0
+TDIV.US,D,20210609,000000,55.7393,55.7393,55.5149,55.5535,42505.992954338,0
+TDIV.US,D,20210610,000000,55.6325,55.8945,55.4585,55.7403,34304.64386038,0
+TDIV.US,D,20210611,000000,55.9044,55.9044,55.7017,55.8747,36020.381872389,0
+TDIV.US,D,20210614,000000,55.9519,55.9519,55.5535,55.8846,38138.751799951,0
+TDIV.US,D,20210615,000000,55.9815,55.9815,55.5891,55.681,24640.466249109,0
+TDIV.US,D,20210616,000000,55.5633,55.5633,54.7795,55.1669,41542.91359854,0
+TDIV.US,D,20210617,000000,54.9545,55.2915,54.7201,55.0415,25885.792600986,0
+TDIV.US,D,20210618,000000,54.6539,54.6539,54.0331,54.1013,142131.08946648,0
+TDIV.US,D,20210621,000000,54.2753,54.8171,54.2071,54.8171,103168.86435179,0
+TDIV.US,D,20210622,000000,54.6539,54.9821,54.6065,54.9723,40556.566569232,0
+TDIV.US,D,20210623,000000,54.9347,55.0197,54.7695,54.7993,66868.258759283,0
+TDIV.US,D,20210624,000000,55.2461,55.2461,55.0513,55.2085,39441.741516618,0
+TDIV.US,D,20210625,000000,55.3923,55.3923,55.1393,55.1789,38699.199240195,0
+TDIV.US,D,20210628,000000,55.4615,55.7146,55.3143,55.6365,42596.028734449,0
+TDIV.US,D,20210629,000000,55.6503,55.8995,55.6167,55.8995,36949.065536908,0
+TDIV.US,D,20210630,000000,55.8599,55.8599,55.5871,55.8203,62696.2637348,0
+TDIV.US,D,20210701,000000,55.7443,55.7977,55.5683,55.6651,31317.276909048,0
+TDIV.US,D,20210702,000000,55.8895,56.0447,55.6365,55.9281,207258.31926427,0
+TDIV.US,D,20210706,000000,55.9192,55.9489,55.3725,55.7621,125094.09426586,0
+TDIV.US,D,20210707,000000,55.938,56.0062,55.5969,55.8599,81310.402544325,0
+TDIV.US,D,20210708,000000,55.1393,55.6385,54.9555,55.5099,66268.357437867,0
+TDIV.US,D,20210709,000000,55.5673,56.2395,55.5575,56.1821,35641.017630347,0
+TDIV.US,D,20210712,000000,56.2593,56.2978,56.1139,56.2395,51521.710621212,0
+TDIV.US,D,20210713,000000,56.1229,56.4737,56.0893,56.0932,47632.974230787,0
+TDIV.US,D,20210714,000000,56.5321,56.7367,56.2197,56.3275,62522.26200245,0
+TDIV.US,D,20210715,000000,56.1525,56.1525,55.5969,55.7907,50395.757550832,0
+TDIV.US,D,20210716,000000,55.9775,56.0615,55.1877,55.2085,26314.727103987,0
+TDIV.US,D,20210719,000000,54.5649,54.6905,54.2803,54.6035,103757.63765545,0
+TDIV.US,D,20210720,000000,54.8863,55.5959,54.8151,55.4023,42630.424425728,0
+TDIV.US,D,20210721,000000,55.3637,55.9865,55.3637,55.9865,41136.235131072,0
+TDIV.US,D,20210722,000000,56.0349,56.0349,55.7245,55.8698,111819.38070833,0
+TDIV.US,D,20210723,000000,55.9865,56.0833,55.7443,56.0645,51504.512775573,0
+TDIV.US,D,20210726,000000,56.0349,56.3176,55.8895,56.279,48484.773408919,0
+TDIV.US,D,20210727,000000,56.1031,56.1031,55.1491,55.7343,95329.681654239,0
+TDIV.US,D,20210728,000000,55.8401,55.9093,55.5377,55.7818,64965.367721201,0
+TDIV.US,D,20210729,000000,56.0349,56.3561,56.0349,56.2593,19972.768615025,0
+TDIV.US,D,20210730,000000,56.1031,56.3729,56.0734,56.3463,30755.817830825,0
+TDIV.US,D,20210802,000000,56.6883,56.8227,56.3275,56.3275,104805.69460146,0
+TDIV.US,D,20210803,000000,56.455,56.8336,56.2197,56.8148,33461.949424058,0
+TDIV.US,D,20210804,000000,56.7367,56.7654,56.5123,56.6003,74618.417314705,0
+TDIV.US,D,20210805,000000,56.7753,56.7753,56.5607,56.7169,35936.41592015,0
+TDIV.US,D,20210806,000000,56.6487,56.8632,56.6389,56.7565,24300.55588824,0
+TDIV.US,D,20210809,000000,56.7565,56.8731,56.6389,56.6685,42603.110200301,0
+TDIV.US,D,20210810,000000,56.6784,56.7169,56.3373,56.542,49303.188533751,0
+TDIV.US,D,20210811,000000,56.8148,56.8148,56.455,56.7071,39843.361794192,0
+TDIV.US,D,20210812,000000,56.7268,56.794,56.4352,56.7654,71164.685255155,0
+TDIV.US,D,20210813,000000,56.7753,56.883,56.6537,56.883,25137.18049669,0
+TDIV.US,D,20210816,000000,56.7851,57.0965,56.6289,57.0965,39156.459606602,0
+TDIV.US,D,20210817,000000,56.8336,56.8336,56.1071,56.4253,57483.293230154,0
+TDIV.US,D,20210818,000000,56.3275,56.4737,55.6849,55.6849,55170.688810667,0
+TDIV.US,D,20210819,000000,55.2461,55.9617,55.1491,55.7443,56913.741048102,0
+TDIV.US,D,20210820,000000,55.9192,56.2108,55.8125,56.2108,21960.637243325,0
+TDIV.US,D,20210823,000000,56.4837,56.9107,56.4639,56.8336,97354.980887753,0
+TDIV.US,D,20210824,000000,56.9018,56.9305,56.7466,56.8237,210441.94398349,0
+TDIV.US,D,20210825,000000,56.9018,57.0669,56.8731,56.9502,38714.373809876,0
+TDIV.US,D,20210826,000000,56.8533,56.9917,56.6487,56.7357,37662.270311946,0
+TDIV.US,D,20210827,000000,56.6389,57.3308,56.6389,57.2823,20978.336765931,0
+TDIV.US,D,20210830,000000,57.3595,57.7479,57.3595,57.6807,31855.468313757,0
+TDIV.US,D,20210831,000000,57.6511,57.7687,57.3743,57.5354,61615.834373465,0
+TDIV.US,D,20210901,000000,57.5651,57.7984,57.3693,57.3792,78612.364054924,0
+TDIV.US,D,20210902,000000,57.5255,57.5947,57.3703,57.5848,20086.072068647,0
+TDIV.US,D,20210903,000000,57.4761,57.8181,57.4761,57.6906,32505.951534112,0
+TDIV.US,D,20210907,000000,57.6412,57.6412,57.3595,57.3891,43117.022293521,0
+TDIV.US,D,20210908,000000,57.312,57.3407,56.8445,57.1835,43846.413276219,0
+TDIV.US,D,20210909,000000,57.2132,57.4761,57.1558,57.1558,37081.590112127,0
+TDIV.US,D,20210910,000000,57.4959,57.7153,56.8741,56.883,32322.845059954,0
+TDIV.US,D,20210913,000000,57.3407,57.483,56.9502,57.2626,32979.398108181,0
+TDIV.US,D,20210914,000000,57.4079,57.4079,56.7822,56.8929,81004.887874734,0
+TDIV.US,D,20210915,000000,56.9799,57.3684,56.8435,57.3585,67532.90491134,0
+TDIV.US,D,20210916,000000,57.1163,57.398,56.8187,57.2823,33416.425715012,0
+TDIV.US,D,20210917,000000,57.223,57.223,56.539,56.6487,81681.673682537,0
+TDIV.US,D,20210920,000000,55.9963,56.0547,55.0711,55.7531,59570.302380374,0
+TDIV.US,D,20210921,000000,55.9677,56.0783,55.5001,55.6365,30137.707025792,0
+TDIV.US,D,20210922,000000,56.1031,56.542,55.8895,56.3373,41265.724792356,0
+TDIV.US,D,20210923,000000,56.5429,57.0807,56.5034,56.9235,31754.304515879,0
+TDIV.US,D,20210924,000000,56.6211,57.1094,56.6211,57.0896,31897.957108867,0
+TDIV.US,D,20210927,000000,56.7871,57.227,56.6695,57.0896,29870.634599394,0
+TDIV.US,D,20210928,000000,56.5716,56.6991,55.8283,55.8876,56945.101825444,0
+TDIV.US,D,20210929,000000,55.9953,56.0615,55.594,55.6622,61892.011541671,0
+TDIV.US,D,20210930,000000,55.9755,56.0596,55.2223,55.2223,44667.863314988,0
+TDIV.US,D,20211001,000000,55.4279,56.0052,54.9603,55.8777,87598.744220413,0
+TDIV.US,D,20211004,000000,55.7117,55.8035,55.0949,55.2807,66893.549708753,0
+TDIV.US,D,20211005,000000,55.3696,56.0339,55.3063,55.7511,59882.898515817,0
+TDIV.US,D,20211006,000000,55.2509,55.7511,54.9445,55.7314,72534.443078422,0
+TDIV.US,D,20211007,000000,56.0537,56.5143,56.0339,56.1021,27175.631023928,0
+TDIV.US,D,20211008,000000,56.2197,56.2296,55.8895,56.0151,26119.480974083,0
+TDIV.US,D,20211011,000000,55.8975,56.3285,55.6819,55.6919,35995.09092292,0
+TDIV.US,D,20211012,000000,55.8975,55.8975,54.9099,55.0069,60806.523990442,0
+TDIV.US,D,20211013,000000,55.2135,55.3014,54.8209,55.1739,49197.978183958,0
+TDIV.US,D,20211014,000000,55.8381,56.366,55.7601,56.3373,72761.049985668,0
+TDIV.US,D,20211015,000000,56.6695,56.7585,56.4945,56.7288,31876.712711312,0
+TDIV.US,D,20211018,000000,56.3957,56.8069,56.2583,56.8069,40635.474331577,0
+TDIV.US,D,20211019,000000,56.8652,57.2962,56.8533,57.2863,51029.042925547,0
+TDIV.US,D,20211020,000000,57.4326,57.5305,57.3268,57.4029,31839.282106097,0
+TDIV.US,D,20211021,000000,57.0412,57.2171,56.9235,57.2072,33897.965392912,0
+TDIV.US,D,20211022,000000,56.8751,57.1064,56.4569,56.5805,25596.464139054,0
+TDIV.US,D,20211025,000000,56.6794,56.7723,56.4105,56.5232,82007.421111704,0
+TDIV.US,D,20211026,000000,56.6794,56.6794,56.2217,56.2978,29538.817342354,0
+TDIV.US,D,20211027,000000,56.2099,56.2197,55.8381,55.8579,36089.173254946,0
+TDIV.US,D,20211028,000000,55.9953,56.3957,55.9953,56.3957,51777.655029843,0
+TDIV.US,D,20211029,000000,55.9855,56.4935,55.9855,56.4253,45164.577562568,0
+TDIV.US,D,20211101,000000,56.5133,56.7772,56.4471,56.7673,64589.038393095,0
+TDIV.US,D,20211102,000000,56.7772,57.139,56.7772,57.139,55254.654762905,0
+TDIV.US,D,20211103,000000,57.1875,57.5799,57.0323,57.5601,49546.993286637,0
+TDIV.US,D,20211104,000000,57.8043,58.1947,57.8043,58.1848,56389.712575095,0
+TDIV.US,D,20211105,000000,58.5378,58.9776,58.5378,58.8016,77376.142444856,0
+TDIV.US,D,20211108,000000,59.0854,59.114,58.8214,59.026,41559.099806202,0
+TDIV.US,D,20211109,000000,59.1436,59.1436,58.8016,59.026,38601.070356253,0
+TDIV.US,D,20211110,000000,58.6356,58.9144,58.1848,58.2639,33357.750712244,0
+TDIV.US,D,20211111,000000,58.6257,58.7324,58.4478,58.5862,33161.492944361,0
+TDIV.US,D,20211112,000000,58.6455,59.026,58.607,58.8501,36490.793532521,0
+TDIV.US,D,20211115,000000,59.0162,59.0162,58.692,58.8698,33924.26798036,0
+TDIV.US,D,20211116,000000,58.8016,59.3592,58.7819,59.2416,34218.654632184,0
+TDIV.US,D,20211117,000000,59.1832,59.3286,59.0567,59.1634,96046.932981192,0
+TDIV.US,D,20211118,000000,59.124,59.3888,58.8016,59.3888,47751.335874304,0
+TDIV.US,D,20211119,000000,59.3592,59.457,59.1338,59.2416,38591.965614444,0
+TDIV.US,D,20211122,000000,59.2614,59.9532,59.0557,59.0754,29292.989313511,0
+TDIV.US,D,20211123,000000,58.9964,59.0162,58.5476,58.9678,47748.300960368,0
+TDIV.US,D,20211124,000000,58.7918,59.2702,58.6939,59.2702,21334.43333446,0
+TDIV.US,D,20211126,000000,58.1947,58.6554,57.7944,57.9802,35169.594332236,0
+TDIV.US,D,20211129,000000,58.7324,59.2465,58.5249,59.124,47901.058295164,0
+TDIV.US,D,20211130,000000,58.86,59.0606,58.0188,58.2788,41760.415763978,0
+TDIV.US,D,20211201,000000,59.026,59.6232,58.0386,58.0386,51295.103713966,0
+TDIV.US,D,20211202,000000,57.824,58.8314,57.7855,58.5378,55072.559926725,0
+TDIV.US,D,20211203,000000,58.9094,58.9964,57.8537,58.342,89067.642565599,0
+TDIV.US,D,20211206,000000,58.6356,59.0646,58.3519,58.8412,47250.57507481,0
+TDIV.US,D,20211207,000000,59.7694,60.5128,59.7694,60.3566,51891.970121445,0
+TDIV.US,D,20211208,000000,60.4346,60.4346,59.9858,60.2784,31907.061850675,0
+TDIV.US,D,20211209,000000,60.0531,60.2874,59.6726,59.711,32894.420517963,0
+TDIV.US,D,20211210,000000,60.8449,61.0792,60.4158,61.0792,54890.465090545,0
+TDIV.US,D,20211213,000000,61.099,61.1029,60.1312,60.1806,29312.210435108,0
+TDIV.US,D,20211214,000000,59.6528,60.0036,59.3424,59.721,44774.085302759,0
+TDIV.US,D,20211215,000000,59.8188,60.9625,59.544,60.8646,46704.290566269,0
+TDIV.US,D,20211216,000000,61.2166,61.2264,59.9849,60.1708,65552.117748893,0
+TDIV.US,D,20211217,000000,59.7496,60.3942,59.5934,60.063,43946.565436119,0
+TDIV.US,D,20211220,000000,59.379,59.5944,59.031,59.5736,61858.627488372,0
+TDIV.US,D,20211221,000000,60.063,60.669,59.8574,60.669,209771.22800356,0
+TDIV.US,D,20211222,000000,60.4742,61.1681,60.327,61.1384,93422.744064241,0
+TDIV.US,D,20211223,000000,61.3362,61.7098,61.3362,61.523,135691.00209357,0
+TDIV.US,D,20211227,000000,61.6604,62.5174,61.6604,62.5174,57135.289765455,0
+TDIV.US,D,20211228,000000,62.5669,62.5669,62.1527,62.3009,55090.769410343,0
+TDIV.US,D,20211229,000000,62.3701,62.6163,62.2812,62.3899,71660.387864757,0
+TDIV.US,D,20211230,000000,62.5372,62.5372,62.0054,62.0746,53263.751220669,0
+TDIV.US,D,20211231,000000,62.1339,62.2911,61.8868,61.8966,72259.277548194,0
+TDIV.US,D,20220103,000000,62.0598,62.7141,62.0103,62.7141,80175.344732136,0
+TDIV.US,D,20220104,000000,62.8031,63.2657,62.5372,62.9118,120894.78501595,0
+TDIV.US,D,20220105,000000,62.9701,63.2459,61.9065,61.9263,95227.506218382,0
+TDIV.US,D,20220106,000000,61.9757,62.2021,61.4834,61.7395,107447.08136405,0
+TDIV.US,D,20220107,000000,61.6021,61.8126,60.9714,61.2176,102678.21993209,0
+TDIV.US,D,20220110,000000,61.0208,61.6308,60.4742,61.5626,287198.96398533,0
+TDIV.US,D,20220111,000000,61.2868,62.0252,60.9862,61.9658,223857.27522007,0
+TDIV.US,D,20220112,000000,62.2614,62.5669,61.8966,62.2812,59021.994595877,0
+TDIV.US,D,20220113,000000,62.5669,62.7635,61.4142,61.5032,143303.57788387,0
+TDIV.US,D,20220114,000000,61.0702,62.0647,61.0702,62.0252,106387.89640027,0
+TDIV.US,D,20220118,000000,61.5032,61.5032,60.5286,60.6166,139298.5031259,0
+TDIV.US,D,20220119,000000,60.8824,60.9378,59.553,59.5924,122548.81311125,0
+TDIV.US,D,20220120,000000,59.9968,60.2676,58.5782,58.6474,105923.55456801,0
+TDIV.US,D,20220121,000000,58.509,59.1576,57.7806,57.83,195230.95533457,0
+TDIV.US,D,20220124,000000,57.14,58.2728,55.7433,58.2036,481884.64644935,0
+TDIV.US,D,20220125,000000,57.3377,58.4013,56.6181,57.6036,198883.98007595,0
+TDIV.US,D,20220126,000000,58.7848,59.203,57.2408,57.7806,259600.46828628,0
+TDIV.US,D,20220127,000000,58.3025,58.3618,56.7021,56.8158,136467.94006127,0
+TDIV.US,D,20220128,000000,57.1499,58.2234,56.2939,58.2036,284709.32291957,0
+TDIV.US,D,20220131,000000,58.2036,59.4254,57.9575,59.376,163122.57752613,0
+TDIV.US,D,20220201,000000,59.376,59.6418,58.7038,59.5628,110332.27287952,0
+TDIV.US,D,20220202,000000,59.8484,60.5869,59.7596,60.5088,226997.3995062,0
+TDIV.US,D,20220203,000000,60.0254,60.2458,59.1496,59.2474,123810.32567079,0
+TDIV.US,D,20220204,000000,59.0408,59.6418,58.5782,59.2277,107800.14301864,0
+TDIV.US,D,20220207,000000,59.2969,59.4738,58.864,59.0112,107873.99259109,0
+TDIV.US,D,20220208,000000,58.9232,59.711,58.854,59.6616,248976.24623314,0
+TDIV.US,D,20220209,000000,60.1638,60.745,60.0354,60.745,146672.3323532,0
+TDIV.US,D,20220210,000000,59.7408,60.6066,59.11,59.2474,228785.97545268,0
+TDIV.US,D,20220211,000000,59.2574,59.5104,57.6224,57.8596,106655.98046465,0
+TDIV.US,D,20220214,000000,57.7015,57.8883,57.0125,57.5245,118713.69353371,0
+TDIV.US,D,20220215,000000,58.253,58.9232,58.253,58.8837,80852.130539938,0
+TDIV.US,D,20220216,000000,58.4498,59.0408,58.1898,58.9232,68219.807098931,0
+TDIV.US,D,20220217,000000,58.342,58.4112,57.5048,57.5146,165559.613417,0
+TDIV.US,D,20220218,000000,57.5245,57.5789,56.7367,57.1202,265625.78408788,0
+TDIV.US,D,20220222,000000,56.7466,57.396,56.025,56.5785,100794.5500156,0
+TDIV.US,D,20220223,000000,57.0026,57.1301,55.5347,55.5743,162775.5856994,0
+TDIV.US,D,20220224,000000,54.1271,56.54,53.8414,56.5202,210948.77461086,0
+TDIV.US,D,20220225,000000,56.6082,57.3763,56.1456,57.3476,121275.16089598,0
+TDIV.US,D,20220228,000000,56.628,57.2389,56.2237,57.0125,81259.820645386,0
+TDIV.US,D,20220301,000000,56.9136,57.0718,55.7205,56.1753,92037.811671293,0
+TDIV.US,D,20220302,000000,56.4807,57.6323,56.4807,57.485,86772.235991751,0
+TDIV.US,D,20220303,000000,57.8003,57.8003,56.8751,57.229,104842.11356869,0
+TDIV.US,D,20220304,000000,56.7268,57.1894,56.3621,56.796,164401.2879313,0
+TDIV.US,D,20220307,000000,56.4609,56.7565,55.1709,55.2391,111311.53844298,0
+TDIV.US,D,20220308,000000,55.2391,56.5301,54.5601,55.0721,117792.09133504,0
+TDIV.US,D,20220309,000000,56.3719,56.625,55.8155,56.3917,228426.84397022,0
+TDIV.US,D,20220310,000000,55.8006,55.85,55.0227,55.6632,616013.67950368,0
+TDIV.US,D,20220311,000000,56.3127,56.3127,55.1709,55.1709,41127.130389263,0
+TDIV.US,D,20220314,000000,55.0721,55.2005,54.0826,54.2051,121672.73462163,0
+TDIV.US,D,20220315,000000,54.3633,55.5149,54.3583,55.3479,87706.989484143,0
+TDIV.US,D,20220316,000000,55.9687,56.628,55.1511,56.6082,61481.286522287,0
+TDIV.US,D,20220317,000000,56.5301,56.9927,56.2049,56.9136,119133.52329489,0
+TDIV.US,D,20220318,000000,56.7861,57.741,56.4115,57.652,187926.9291278,0
+TDIV.US,D,20220321,000000,57.5344,57.7974,56.9779,57.485,49963.788133893,0
+TDIV.US,D,20220322,000000,57.485,58.0959,57.485,58.0168,54520.205590312,0
+TDIV.US,D,20220323,000000,57.7904,57.8794,57.1202,57.1202,82924.976758456,0
+TDIV.US,D,20220324,000000,57.4454,58.5585,57.2982,58.5486,56102.407389122,0
+TDIV.US,D,20220325,000000,58.5684,58.8641,58.1779,58.8056,51673.456318029,0
+TDIV.US,D,20220328,000000,58.5882,58.944,58.1038,58.9342,43370.943426193,0
+TDIV.US,D,20220329,000000,59.5272,59.9128,59.1714,59.8138,61868.74386816,0
+TDIV.US,D,20220330,000000,59.725,59.7421,58.8573,59.1417,211487.97765355,0
+TDIV.US,D,20220331,000000,59.122,59.122,58.1829,58.262,106924.06452902,0
+TDIV.US,D,20220401,000000,58.4893,58.4893,57.18,57.8171,88112.656313632,0
+TDIV.US,D,20220404,000000,57.9358,58.5882,57.8634,58.5882,89562.333537222,0
+TDIV.US,D,20220405,000000,58.3806,58.3806,57.2043,57.3328,176059.40399875,0
+TDIV.US,D,20220406,000000,56.6705,57.1449,56.4233,56.6803,340046.93199673,0
+TDIV.US,D,20220407,000000,56.6013,57.224,56.3017,56.9374,63842.449564757,0
+TDIV.US,D,20220408,000000,56.6705,56.9076,56.2157,56.2553,74209.715571279,0
+TDIV.US,D,20220411,000000,55.8995,56.1461,55.5041,55.5535,96882.545951664,0
+TDIV.US,D,20220412,000000,56.1663,56.5884,55.2471,55.4052,97837.53220363,0
+TDIV.US,D,20220413,000000,55.5633,56.2059,55.5239,56.0873,189100.42918318,0
+TDIV.US,D,20220414,000000,56.2553,56.2553,55.1877,55.1877,91056.522831878,0
+TDIV.US,D,20220418,000000,55.1481,55.8202,55.1481,55.5337,82920.930206541,0
+TDIV.US,D,20220419,000000,55.4249,56.4629,55.4249,56.4135,224055.55626392,0
+TDIV.US,D,20220420,000000,57.0659,57.5404,57.052,57.1449,184719.02509709,0
+TDIV.US,D,20220421,000000,57.57,57.8468,56.4036,56.5321,103815.30102024,0
+TDIV.US,D,20220422,000000,56.3344,56.3344,55.1383,55.1383,109790.0349229,0
+TDIV.US,D,20220425,000000,54.8911,55.6523,54.4266,55.5633,104264.46828281,0
+TDIV.US,D,20220426,000000,55.0987,55.2371,53.9917,53.9917,131559.47258823,0
+TDIV.US,D,20220427,000000,53.7939,54.6243,53.6655,54.0115,171616.28999595,0
+TDIV.US,D,20220428,000000,54.6045,55.7511,54.1993,55.4249,84054.976380752,0
+TDIV.US,D,20220429,000000,54.9307,55.0987,53.3195,53.4183,142164.47351977,0
+TDIV.US,D,20220502,000000,53.448,54.2981,53.0054,54.2783,178935.49077241,0
+TDIV.US,D,20220503,000000,54.1695,54.6985,53.9817,54.3771,84233.024665017,0
+TDIV.US,D,20220504,000000,54.5255,56.0873,53.8631,56.0181,219705.51295517,0
+TDIV.US,D,20220505,000000,55.4547,55.4547,53.7445,54.2882,139539.27296484,0
+TDIV.US,D,20220506,000000,53.7939,54.5452,53.4183,54.0115,131738.53251048,0
+TDIV.US,D,20220509,000000,53.359,53.4974,52.5781,52.7758,232439.00019405,0
+TDIV.US,D,20220510,000000,53.6555,53.7841,52.6876,53.1415,226878.02622471,0
+TDIV.US,D,20220511,000000,52.8549,53.5814,52.0838,52.1234,99592.724096811,0
+TDIV.US,D,20220512,000000,51.7873,52.5336,51.4226,52.499,136830.10645767,0
+TDIV.US,D,20220513,000000,52.9636,53.7149,52.6896,53.5271,277123.0497167,0
+TDIV.US,D,20220516,000000,53.3689,53.962,53.003,53.4974,68926.942046098,0
+TDIV.US,D,20220517,000000,54.3573,55.1087,54.3179,55.0691,134363.73306541,0
+TDIV.US,D,20220518,000000,54.4661,54.5128,52.7214,52.8944,324094.41270936,0
+TDIV.US,D,20220519,000000,52.3903,52.7758,51.8186,52.1135,155118.49783803,0
+TDIV.US,D,20220520,000000,52.6275,52.6275,50.6831,52.1333,322699.36393663,0
+TDIV.US,D,20220523,000000,52.2025,52.8203,51.9751,52.6572,214516.82176201,0
+TDIV.US,D,20220524,000000,52.3705,52.6769,51.6786,52.4397,86583.059689719,0
+TDIV.US,D,20220525,000000,52.1926,53.2899,52.1926,53.0723,117866.95254547,0
+TDIV.US,D,20220526,000000,53.0229,54.3377,53.0229,54.1597,82205.702155545,0
+TDIV.US,D,20220527,000000,54.6835,55.5884,54.6639,55.5831,167300.64237848,0
+TDIV.US,D,20220531,000000,55.3855,55.7671,54.8911,55.4941,141312.67434164,0
+TDIV.US,D,20220601,000000,55.8105,55.9093,54.5848,55.0295,80592.139579392,0
+TDIV.US,D,20220602,000000,54.8319,55.7215,54.5255,55.6919,317085.78479239,0
+TDIV.US,D,20220603,000000,55.1383,55.2075,54.7331,54.8715,138139.16600221,0
+TDIV.US,D,20220606,000000,55.4052,55.6029,54.5749,54.6935,100852.21338039,0
+TDIV.US,D,20220607,000000,54.3771,55.2371,54.2882,55.2371,57650.213496653,0
+TDIV.US,D,20220608,000000,54.9703,54.9703,54.069,54.2387,207197.62098555,0
+TDIV.US,D,20220609,000000,53.962,54.3277,53.0625,53.1119,66113.576827114,0
+TDIV.US,D,20220610,000000,52.3507,52.4199,51.728,51.7873,135109.31025577,0
+TDIV.US,D,20220613,000000,50.6802,50.8581,49.7412,49.8894,232017.1471569,0
+TDIV.US,D,20220614,000000,50.3144,50.5616,49.751,50.1562,240553.34842184,0
+TDIV.US,D,20220615,000000,50.6208,51.3276,49.9785,50.7296,97039.349838374,0
+TDIV.US,D,20220616,000000,49.5928,49.6076,48.4758,48.7922,289372.97400173,0
+TDIV.US,D,20220617,000000,48.9108,49.2963,48.4166,49.069,111685.84449513,0
+TDIV.US,D,20220621,000000,49.7214,50.2848,49.7214,50.008,87772.745952763,0
+TDIV.US,D,20220622,000000,49.4248,50.0772,49.4248,49.6422,109261.95989798,0
+TDIV.US,D,20220623,000000,49.8004,49.8664,49.2766,49.751,91322.583620296,0
+TDIV.US,D,20220624,000000,50.3376,51.3418,50.3376,51.292,57983.880164315,0
+TDIV.US,D,20220627,000000,51.5008,51.7196,51.128,51.2919,91597.009467707,0
+TDIV.US,D,20220628,000000,51.6301,51.8886,50.4768,50.5265,153819.36854774,0
+TDIV.US,D,20220629,000000,50.3972,50.3972,49.8653,50.2282,251795.21837698,0
+TDIV.US,D,20220630,000000,49.7112,50.3806,49.2837,49.8802,137006.26613787,0
+TDIV.US,D,20220701,000000,49.572,49.6814,48.7981,49.413,175842.56131913,0
+TDIV.US,D,20220705,000000,48.6971,49.3533,48.2398,49.3434,359259.86984147,0
+TDIV.US,D,20220706,000000,49.403,49.9001,49.2042,49.5919,93082.589287005,0
+TDIV.US,D,20220707,000000,50.0791,50.785,50.0791,50.6756,107157.8797347,0
+TDIV.US,D,20220708,000000,50.2779,50.7751,50.1784,50.7154,165370.07853069,0
+TDIV.US,D,20220711,000000,50.268,50.3972,49.93,49.9797,111010.12801359,0
+TDIV.US,D,20220712,000000,50.1586,50.3177,49.4975,49.7212,138913.27990726,0
+TDIV.US,D,20220713,000000,49.0948,49.9498,48.9656,49.7212,377330.23343897,0
+TDIV.US,D,20220714,000000,49.2638,50.1978,48.8552,50.0493,128790.81863345,0
+TDIV.US,D,20220715,000000,50.606,50.9441,50.2779,50.9341,81466.5017223,0
+TDIV.US,D,20220718,000000,51.3318,51.4312,50.4171,50.606,84307.912006332,0
+TDIV.US,D,20220719,000000,50.8844,51.8687,50.8446,51.8289,144143.48644778,0
+TDIV.US,D,20220720,000000,51.7593,52.3549,51.6699,52.1173,144707.74526879,0
+TDIV.US,D,20220721,000000,52.0377,52.5448,51.5638,52.4951,171884.70310049,0
+TDIV.US,D,20220722,000000,52.4652,52.4652,51.5307,51.9184,98189.081326662,0
+TDIV.US,D,20220725,000000,51.8687,51.8896,51.4511,51.8588,55581.002582526,0
+TDIV.US,D,20220726,000000,51.7196,51.7196,51.1926,51.3616,55342.625861352,0
+TDIV.US,D,20220727,000000,51.8588,53.0518,51.8588,52.8331,68107.347247071,0
+TDIV.US,D,20220728,000000,52.674,53.2904,52.177,53.1512,282657.46020185,0
+TDIV.US,D,20220729,000000,52.7138,53.36,52.5643,53.2407,409378.324016,0
+TDIV.US,D,20220801,000000,52.8729,53.539,52.8386,53.2208,114926.74806528,0
+TDIV.US,D,20220802,000000,52.9922,53.3004,52.505,52.7138,86278.291739578,0
+TDIV.US,D,20220803,000000,52.9623,53.8273,52.9543,53.7378,147987.68825506,0
+TDIV.US,D,20220804,000000,53.7378,53.8571,53.462,53.7876,105306.18545757,0
+TDIV.US,D,20220805,000000,53.2109,53.6982,53.1413,53.5688,51253.006670246,0
+TDIV.US,D,20220808,000000,53.6285,53.8472,53.1303,53.3203,48471.944923219,0
+TDIV.US,D,20220809,000000,52.9226,52.9226,52.167,52.4155,70962.838856405,0
+TDIV.US,D,20220810,000000,53.2706,53.7545,53.1314,53.708,303189.03830024,0
+TDIV.US,D,20220811,000000,54.0063,54.5422,53.7329,53.8373,85111.553357462,0
+TDIV.US,D,20220812,000000,54.1256,54.7519,54.0362,54.7519,104695.65942486,0
+TDIV.US,D,20220815,000000,54.4835,54.9011,54.3378,54.7818,83651.118761917,0
+TDIV.US,D,20220816,000000,54.6625,55.0796,54.4686,54.8116,101399.62349538,0
+TDIV.US,D,20220817,000000,54.235,54.3543,53.6633,54.0361,102156.99763481,0
+TDIV.US,D,20220818,000000,54.1455,54.7321,54.056,54.6426,160532.13748071,0
+TDIV.US,D,20220819,000000,54.2449,54.2449,53.7229,53.8969,80078.485371162,0
+TDIV.US,D,20220822,000000,53.2706,53.2706,52.2564,52.3956,60398.827453505,0
+TDIV.US,D,20220823,000000,52.3857,52.8232,52.2863,52.2863,50206.965362142,0
+TDIV.US,D,20220824,000000,52.3161,52.3559,51.9194,52.2366,47029.614888776,0
+TDIV.US,D,20220825,000000,52.4752,53.2805,52.4309,53.2805,60969.121128212,0
+TDIV.US,D,20220826,000000,53.3103,53.3103,51.2423,51.2722,83786.90297018,0
+TDIV.US,D,20220829,000000,50.9838,51.1529,50.6557,50.8049,109960.06346968,0
+TDIV.US,D,20220830,000000,50.9838,50.9838,49.9598,50.1885,52841.179002454,0
+TDIV.US,D,20220831,000000,50.3774,50.437,49.7311,49.8007,81485.612092351,0
+TDIV.US,D,20220901,000000,49.3434,49.6118,48.7965,49.6019,108260.24634401,0
+TDIV.US,D,20220902,000000,50.099,50.2779,48.9059,49.065,69960.047333156,0
+TDIV.US,D,20220906,000000,49.1942,49.1942,48.4287,48.5977,80768.47031093,0
+TDIV.US,D,20220907,000000,48.6275,49.3434,48.6076,49.2042,70770.729346936,0
+TDIV.US,D,20220908,000000,48.8661,49.5298,48.6474,49.3931,104002.65705824,0
+TDIV.US,D,20220909,000000,49.7908,50.3972,49.7908,50.2978,61582.664587773,0
+TDIV.US,D,20220912,000000,50.6657,50.964,50.4768,50.7452,76739.19965683,0
+TDIV.US,D,20220913,000000,49.6715,49.8703,48.4088,48.5182,126420.12693807,0
+TDIV.US,D,20220914,000000,48.7269,48.77,48.1388,48.4684,122815.30766091,0
+TDIV.US,D,20220915,000000,48.2696,48.4585,47.569,47.7526,78519.481498507,0
+TDIV.US,D,20220916,000000,47.4046,47.9017,47.2207,47.7824,187670.87457231,0
+TDIV.US,D,20220919,000000,47.4345,48.0513,47.4245,48.0012,100966.11983789,0
+TDIV.US,D,20220920,000000,47.5935,47.7029,47.1859,47.4842,176444.03507129,0
+TDIV.US,D,20220921,000000,47.693,48.2746,46.8379,46.8777,125918.22827197,0
+TDIV.US,D,20220922,000000,46.7385,46.8503,46.2414,46.48,287349.55895407,0
+TDIV.US,D,20220923,000000,46.04,46.04,45.1246,45.63,240454,0
+TDIV.US,D,20220926,000000,45.51,46.01,45,45.17,130028,0
+TDIV.US,D,20220927,000000,45.62,45.96,44.835,45.16,147832,0
+TDIV.US,D,20220928,000000,44.98,45.75,44.695,45.62,115094,0
+TDIV.US,D,20220929,000000,45.07,45.07,43.99,44.42,104206,0
+TDIV.US,D,20220930,000000,44.27,44.72,43.59,43.7,108523,0
+TDIV.US,D,20221003,000000,44.08,45.33,44.0204,45.11,148807,0
+TDIV.US,D,20221004,000000,45.91,46.64,45.8733,46.64,115145,0
+TDIV.US,D,20221005,000000,46.06,46.9447,45.775,46.68,94909,0
+TDIV.US,D,20221006,000000,46.48,46.894,46.02,46.12,131452,0
+TDIV.US,D,20221007,000000,45.33,45.33,44.197,44.36,151470,0
+TDIV.US,D,20221010,000000,44.42,44.42,43.1899,43.55,113237,0
+TDIV.US,D,20221011,000000,43.15,43.53,42.54,42.82,106691,0
+TDIV.US,D,20221012,000000,42.84,43.1489,42.7209,42.8,142306,0
+TDIV.US,D,20221013,000000,41.76,44.29,41.61,44.11,121917,0
+TDIV.US,D,20221014,000000,44.37,44.48,43.02,43.08,106215,0
+TDIV.US,D,20221017,000000,43.89,44.28,43.79,43.98,102183,0
+TDIV.US,D,20221018,000000,44.93,45,43.72,44.17,82376,0
+TDIV.US,D,20221019,000000,43.97,44.475,43.815,44.13,71617,0
+TDIV.US,D,20221020,000000,44.33,45.182,44.1375,44.33,96331,0
+TDIV.US,D,20221021,000000,44.23,45.61,44.23,45.57,88800,0
+TDIV.US,D,20221024,000000,45.68,46.14,45.23,46,97183,0
+TDIV.US,D,20221025,000000,46.02,46.62,46.02,46.6,134970,0
+TDIV.US,D,20221026,000000,45.98,47.0054,45.9,46.33,270363,0
+TDIV.US,D,20221027,000000,46.59,46.81,45.8283,45.88,111797,0
+TDIV.US,D,20221028,000000,46.22,47.66,46.22,47.61,124319,0
+TDIV.US,D,20221031,000000,47.28,47.37,46.9,47.17,69568,0
+TDIV.US,D,20221101,000000,47.66,47.79,46.8655,47.09,74182,0
+TDIV.US,D,20221102,000000,47.07,47.605,45.89,45.9,126538,0
+TDIV.US,D,20221103,000000,45.22,45.35,44.76,44.93,108401,0
+TDIV.US,D,20221104,000000,45.76,46.18,45.24,46.09,84006,0
+TDIV.US,D,20221107,000000,46.24,46.82,45.99,46.76,160880,0
+TDIV.US,D,20221108,000000,47.12,47.67,46.55,47.21,133875,0
+TDIV.US,D,20221109,000000,46.85,46.969,46.2701,46.34,89816,0
+TDIV.US,D,20221110,000000,48.2,49.17,47.93,49.16,163635,0
+TDIV.US,D,20221111,000000,49.1,50.1222,48.9893,50.02,108208,0
+TDIV.US,D,20221114,000000,49.77,50.4,49.66,49.72,85173,0
+TDIV.US,D,20221115,000000,50.77,50.92,49.84,50.29,82643,0
+TDIV.US,D,20221116,000000,49.86,49.86,49.37,49.51,118832,0
+TDIV.US,D,20221117,000000,48.76,49.85,48.74,49.85,92472,0
+TDIV.US,D,20221118,000000,50.28,50.28,49.755,50.07,59288,0
+TDIV.US,D,20221121,000000,49.8,49.86,49.55,49.62,79300,0
+TDIV.US,D,20221122,000000,49.88,50.57,49.735,50.57,58703,0
+TDIV.US,D,20221123,000000,50.52,51.0556,50.52,50.86,121985,0
+TDIV.US,D,20221125,000000,50.63,50.8597,50.595,50.64,29904,0
+TDIV.US,D,20221128,000000,50.12,50.18,49.3916,49.55,106045,0
+TDIV.US,D,20221129,000000,49.64,49.79,49.195,49.43,53854,0
+TDIV.US,D,20221130,000000,49.42,51.41,49.2118,51.41,67926,0
+TDIV.US,D,20221201,000000,51.45,51.66,50.98,51.37,88751,0
+TDIV.US,D,20221202,000000,50.48,51.09,50.39,50.985,436881,0
+TDIV.US,D,20221205,000000,50.8,50.855,49.9984,50.33,68920,0
+TDIV.US,D,20221206,000000,50.25,50.29,49.26,49.63,78961,0
+TDIV.US,D,20221207,000000,49.27,49.63,49.13,49.27,85710,0
+TDIV.US,D,20221208,000000,49.56,50.1247,49.385,50,71332,0
+TDIV.US,D,20221209,000000,49.92,50.3964,49.79,49.84,65885,0
+TDIV.US,D,20221212,000000,49.8,50.66,49.7,50.66,81591,0
+TDIV.US,D,20221213,000000,52.03,52.3151,50.715,51.04,103955,0
+TDIV.US,D,20221214,000000,51.03,51.61,50.375,50.78,104451,0
+TDIV.US,D,20221215,000000,50.12,50.12,48.905,49.06,85587,0
+TDIV.US,D,20221216,000000,48.73,48.87,48.1442,48.5,170005,0
+TDIV.US,D,20221219,000000,48.51,48.5836,47.72,48.07,89788,0
+TDIV.US,D,20221220,000000,47.74,48.23,47.71,48,87895,0
+TDIV.US,D,20221221,000000,48.26,48.9696,48.26,48.83,135602,0
+TDIV.US,D,20221222,000000,48.25,48.25,47.1352,47.95,119411,0
+TDIV.US,D,20221223,000000,47.37,47.61,47.01,47.61,70212,0
+TDIV.US,D,20221227,000000,47.5,47.62,47.12,47.45,301496,0
+TDIV.US,D,20221228,000000,47.41,47.656,46.66,46.68,902532,0
+TDIV.US,D,20221229,000000,47.1,47.868,47.1,47.69,134923,0
+TDIV.US,D,20221230,000000,47.38,47.78,47.12,47.78,178078,0
+TDIV.US,D,20230103,000000,48.13,48.32,47.36,47.72,82554,0
+TDIV.US,D,20230104,000000,48.15,48.5902,47.81,48.38,108920,0
+TDIV.US,D,20230105,000000,48.03,48.145,47.7601,47.84,80757,0
+TDIV.US,D,20230106,000000,48.28,49.5758,48.0617,49.36,183775,0
+TDIV.US,D,20230109,000000,49.7,50.5098,49.4811,49.69,113322,0
+TDIV.US,D,20230110,000000,49.64,49.98,49.24,49.93,94365,0
+TDIV.US,D,20230111,000000,50.15,50.56,49.85,50.56,100979,0
+TDIV.US,D,20230112,000000,50.7,51.14,50.2207,50.96,83292,0
+TDIV.US,D,20230113,000000,50.45,51.0399,50.4172,51.01,66963,0
+TDIV.US,D,20230117,000000,50.92,51.28,50.695,50.93,89741,0
+TDIV.US,D,20230118,000000,51.21,51.24,50.25,50.28,96767,0
+TDIV.US,D,20230119,000000,50.03,50.09,49.54,49.7,87118,0
+TDIV.US,D,20230120,000000,49.87,50.66,49.68,50.66,139860,0
+TDIV.US,D,20230123,000000,50.78,51.9847,50.78,51.72,62912,0
+TDIV.US,D,20230124,000000,51.57,51.84,51.41,51.68,70135,0
+TDIV.US,D,20230125,000000,51.02,51.66,50.75,51.59,91837,0
+TDIV.US,D,20230126,000000,51.93,52.0781,51.3218,52.07,109985,0
+TDIV.US,D,20230127,000000,51.42,51.9748,51.3101,51.68,339817,0
+TDIV.US,D,20230130,000000,51.2,51.5451,51.03,51.12,254806,0
+TDIV.US,D,20230131,000000,51.05,51.62,50.97,51.62,70544,0
+TDIV.US,D,20230201,000000,51.44,53.03,51.4099,52.66,116211,0
+TDIV.US,D,20230202,000000,53.04,53.83,52.89,53.54,388583,0
+TDIV.US,D,20230203,000000,52.75,53.73,52.75,53.07,154564,0
+TDIV.US,D,20230206,000000,52.48,52.72,52.22,52.4,161438,0
+TDIV.US,D,20230207,000000,52.41,53.2601,52.1558,53.11,123830,0
+TDIV.US,D,20230208,000000,53,53.1,52.31,52.37,64686,0
+TDIV.US,D,20230209,000000,53.01,53.08,51.85,52.04,88100,0
+TDIV.US,D,20230210,000000,51.77,52.12,51.7101,52.04,74161,0
+TDIV.US,D,20230213,000000,52.26,52.88,52.1648,52.88,64853,0
+TDIV.US,D,20230214,000000,52.69,53.13,52.31,52.97,104980,0
+TDIV.US,D,20230215,000000,52.52,53.15,52.52,53.12,80039,0
+TDIV.US,D,20230216,000000,52.46,53.01,52.44,52.5,104892,0
+TDIV.US,D,20230217,000000,52.23,52.26,51.81,52.18,97320,0
+TDIV.US,D,20230221,000000,51.55,51.66,50.76,50.77,152874,0
+TDIV.US,D,20230222,000000,50.8,51.01,50.28,50.58,76073,0
+TDIV.US,D,20230223,000000,51.16,51.16,50.28,50.86,83742,0
+TDIV.US,D,20230224,000000,50.25,50.38,49.98,50.25,98387,0
+TDIV.US,D,20230227,000000,50.7,50.82,50.3051,50.38,64594,0
+TDIV.US,D,20230228,000000,50.25,50.6599,50.2101,50.29,72793,0
+TDIV.US,D,20230301,000000,50.33,50.6,50.0595,50.2,77219,0
+TDIV.US,D,20230302,000000,49.93,50.69,49.791,50.55,62786,0
+TDIV.US,D,20230303,000000,50.83,51.39,50.75,51.32,76778,0
+TDIV.US,D,20230306,000000,51.55,51.92,51.23,51.28,68050,0
+TDIV.US,D,20230307,000000,51.24,51.3,50.4415,50.59,75906,0
+TDIV.US,D,20230308,000000,50.66,51.07,50.66,51.04,79143,0
+TDIV.US,D,20230309,000000,51.02,51.5379,50.31,50.33,63006,0
+TDIV.US,D,20230310,000000,50.33,50.54,49.5759,49.84,76959,0
+TDIV.US,D,20230313,000000,49.48,50.43,49.3378,49.86,153413,0
+TDIV.US,D,20230314,000000,50.41,50.909,50.07,50.7,94317,0
+TDIV.US,D,20230315,000000,50.05,50.42,49.68,50.39,116362,0
+TDIV.US,D,20230316,000000,50.21,51.715,50.1225,51.69,92843,0
+TDIV.US,D,20230317,000000,51.64,51.7859,51.165,51.36,50527,0
+TDIV.US,D,20230320,000000,51.41,51.92,51.38,51.83,65644,0
+TDIV.US,D,20230321,000000,52.17,52.24,51.49,51.95,76788,0
+TDIV.US,D,20230322,000000,51.96,52.6199,51.25,51.25,110387,0
+TDIV.US,D,20230323,000000,51.69,52.4999,51.4376,51.92,139066,0
+TDIV.US,D,20230324,000000,51.53,51.86,51.3083,51.84,82085,0
+TDIV.US,D,20230327,000000,52.05,52.19,51.75,51.85,81371,0
+TDIV.US,D,20230328,000000,51.72,51.72,51.2706,51.6242,174522,0
+TDIV.US,D,20230329,000000,52.25,52.9476,52.25,52.82,345571,0
+TDIV.US,D,20230330,000000,53.29,53.6,53.18,53.45,417301,0
+TDIV.US,D,20230331,000000,53.49,54.13,53.3906,54.09,114167,0
+TDIV.US,D,20230403,000000,53.91,54.224,53.7486,54.1,126864,0
+TDIV.US,D,20230404,000000,54.17,54.29,53.59,53.79,142579,0
+TDIV.US,D,20230405,000000,53.58,53.6099,53.18,53.55,135364,0
+TDIV.US,D,20230406,000000,53.3,53.63,53.08,53.5,152694,0
+TDIV.US,D,20230410,000000,53.16,53.67,53.0757,53.67,596772,0
+TDIV.US,D,20230411,000000,53.66,53.73,53.39,53.42,109172,0
+TDIV.US,D,20230412,000000,53.78,53.78,52.99,53.06,90440,0
+TDIV.US,D,20230413,000000,53.13,53.75,53.0099,53.62,214868,0
+TDIV.US,D,20230414,000000,53.48,53.86,53.05,53.4,111758,0
+TDIV.US,D,20230417,000000,53.4,53.6165,53.17,53.56,90928,0
+TDIV.US,D,20230418,000000,53.83,53.9099,53.32,53.5,75769,0
+TDIV.US,D,20230419,000000,52.97,53.06,52.8602,52.94,63692,0
+TDIV.US,D,20230420,000000,52.56,53.07,52.43,52.6,70215,0
+TDIV.US,D,20230421,000000,52.51,52.52,52.12,52.44,96709,0
+TDIV.US,D,20230424,000000,52.31,52.49,51.96,52.23,120175,0
+TDIV.US,D,20230425,000000,52.04,52.04,51.25,51.27,110722,0
+TDIV.US,D,20230426,000000,51.64,51.86,51.29,51.38,76302,0
+TDIV.US,D,20230427,000000,51.46,52.35,51.37,52.35,139182,0
+TDIV.US,D,20230428,000000,52.68,52.96,52.59,52.95,113378,0
+TDIV.US,D,20230501,000000,52.96,53.17,52.92,52.95,60555,0
+TDIV.US,D,20230502,000000,52.9,52.93,52.055,52.37,68026,0
+TDIV.US,D,20230503,000000,52.62,52.8543,52.21,52.23,54756,0
+TDIV.US,D,20230504,000000,51.98,52.2234,51.7,51.93,111541,0
+TDIV.US,D,20230505,000000,52.26,52.87,52.234,52.77,78190,0
+TDIV.US,D,20230508,000000,52.68,52.68,52.3586,52.61,63050,0
+TDIV.US,D,20230509,000000,52.3,52.3,52,52.09,252460,0
+TDIV.US,D,20230510,000000,52.51,52.55,51.9303,52.42,129578,0
+TDIV.US,D,20230511,000000,52.34,52.34,51.775,51.95,61241,0
+TDIV.US,D,20230512,000000,52.13,52.13,51.66,52.08,45527,0
+TDIV.US,D,20230515,000000,52.03,52.66,51.98,52.66,160342,0
+TDIV.US,D,20230516,000000,52.47,52.758,52.37,52.38,77269,0
+TDIV.US,D,20230517,000000,52.56,53.06,52.36,52.96,130906,0
+TDIV.US,D,20230518,000000,52.94,53.94,52.89,53.86,294581,0
+TDIV.US,D,20230519,000000,53.92,54.169,53.8401,53.92,147134,0
+TDIV.US,D,20230522,000000,53.79,54.17,53.79,54.0198,136078,0
+TDIV.US,D,20230523,000000,53.82,53.9799,53.39,53.4,72390,0
+TDIV.US,D,20230524,000000,52.98,52.98,52.49,52.64,70296,0
+TDIV.US,D,20230525,000000,52.92,53.5,52.6008,53.32,112646,0
+TDIV.US,D,20230526,000000,53.66,55.301,53.66,55.23,168589,0
+TDIV.US,D,20230530,000000,55.89,56.29,55.2718,55.33,58867,0
+TDIV.US,D,20230531,000000,54.82,55.57,54.82,55.21,152313,0
+TDIV.US,D,20230601,000000,55.23,55.8,54.905,55.5,143910,0
+TDIV.US,D,20230602,000000,55.66,56.06,55.56,55.98,59523,0
+TDIV.US,D,20230605,000000,55.96,56.0064,55.3001,55.34,72145,0
+TDIV.US,D,20230606,000000,55.22,55.6259,55.05,55.55,87468,0
+TDIV.US,D,20230607,000000,55.57,55.95,55.44,55.68,196361,0
+TDIV.US,D,20230608,000000,55.75,56.06,55.53,56,68742,0
+TDIV.US,D,20230609,000000,56.17,56.46,55.9034,56.09,86559,0
+TDIV.US,D,20230612,000000,56.44,57.59,56.44,57.59,79043,0
+TDIV.US,D,20230613,000000,58.14,58.1769,57.77,58.06,110607,0
+TDIV.US,D,20230614,000000,57.99,58.8283,57.99,58.75,87832,0
+TDIV.US,D,20230615,000000,58.52,59.5099,58.52,59.33,96659,0
+TDIV.US,D,20230616,000000,59.67,59.6819,59.1074,59.14,116873,0
+TDIV.US,D,20230620,000000,58.83,59.0276,58.2535,58.32,98999,0
+TDIV.US,D,20230621,000000,58.04,58.082,57.38,57.4,86948,0
+TDIV.US,D,20230622,000000,57.22,57.52,57.1151,57.48,227218,0
+TDIV.US,D,20230623,000000,56.87,57.1011,56.6901,56.8,134039,0
+TDIV.US,D,20230626,000000,57.1666,57.5,56.85,57.06,67341,0
+TDIV.US,D,20230627,000000,56.91,57.9938,56.91,57.94,83190,0
+TDIV.US,D,20230628,000000,57.72,57.97,57.4304,57.8,265393,0
+TDIV.US,D,20230629,000000,57.76,58.06,57.625,58.06,180567,0
+TDIV.US,D,20230630,000000,58.6,58.78,58.4804,58.66,109962,0
+TDIV.US,D,20230703,000000,58.67,58.79,58.41,58.79,59059,0
+TDIV.US,D,20230705,000000,58.4,58.4857,58.0789,58.13,144524,0
+TDIV.US,D,20230706,000000,57.47,57.68,57.2017,57.62,146774,0
+TDIV.US,D,20230707,000000,57.54,58.19,57.48,57.5,92367,0
+TDIV.US,D,20230710,000000,57.53,58.05,57.53,58.05,120186,0
+TDIV.US,D,20230711,000000,58.25,58.389,57.83,58.34,116359,0
+TDIV.US,D,20230712,000000,58.85,58.99,58.4601,58.79,122640,0
+TDIV.US,D,20230713,000000,59.19,59.436,59.0315,59.34,52328,0
+TDIV.US,D,20230714,000000,59.16,59.2,58.605,58.63,58363,0
+TDIV.US,D,20230717,000000,58.54,59.4,58.54,59.19,83803,0
+TDIV.US,D,20230718,000000,59.15,59.72,59.0201,59.6,117318,0
+TDIV.US,D,20230719,000000,59.74,59.84,59.48,59.58,103163,0
+TDIV.US,D,20230720,000000,59.17,59.35,58.6149,58.72,98239,0
+TDIV.US,D,20230721,000000,59.1,59.37,59.0474,59.06,66759,0
+TDIV.US,D,20230724,000000,59.19,59.4721,59.06,59.16,94724,0
+TDIV.US,D,20230725,000000,59.29,59.8899,59.29,59.74,85680,0
+TDIV.US,D,20230726,000000,59.13,59.43,58.8724,59.21,106512,0
+TDIV.US,D,20230727,000000,59.92,60.18,59.2,59.37,118132,0
+TDIV.US,D,20230728,000000,60.05,60.3,59.7674,60.11,117632,0
+TDIV.US,D,20230731,000000,60.19,60.251,59.91,60.1,79352,0
+TDIV.US,D,20230801,000000,59.95,60.2,59.8299,60.15,103532,0
+TDIV.US,D,20230802,000000,59.63,59.63,58.94,58.97,74999,0
+TDIV.US,D,20230803,000000,58.47,58.9311,58.24,58.68,62535,0
+TDIV.US,D,20230804,000000,58.67,59.304,58.45,58.58,53881,0
+TDIV.US,D,20230807,000000,58.9,58.9475,58.575,58.84,50516,0
+TDIV.US,D,20230808,000000,58.36,58.6,57.8822,58.55,50513,0
+TDIV.US,D,20230809,000000,58.65,58.65,57.94,57.97,82734,0
+TDIV.US,D,20230810,000000,58.39,58.93,57.93,58.12,124377,0
+TDIV.US,D,20230811,000000,57.76,58.02,57.61,57.84,79445,0
+TDIV.US,D,20230814,000000,57.78,58.42,57.74,58.41,168531,0
+TDIV.US,D,20230815,000000,58.2,58.2,57.63,57.68,305597,0
+TDIV.US,D,20230816,000000,57.63,57.76,56.97,56.98,65522,0
+TDIV.US,D,20230817,000000,57.26,57.27,56.61,56.61,62395,0
+TDIV.US,D,20230818,000000,56.18,56.9093,56.18,56.81,54923,0
+TDIV.US,D,20230821,000000,56.85,57.4784,56.7259,57.4,55214,0
+TDIV.US,D,20230822,000000,57.8,57.8,57.15,57.25,38869,0
+TDIV.US,D,20230823,000000,57.26,58.17,57.26,58.07,49089,0
+TDIV.US,D,20230824,000000,58.38,58.38,56.93,56.97,59873,0
+TDIV.US,D,20230825,000000,57.16,57.72,56.77,57.555,145279,0
+TDIV.US,D,20230828,000000,57.89,58.185,57.7929,58.09,73240,0
+TDIV.US,D,20230829,000000,57.99,59.19,57.99,59.11,101608,0
+TDIV.US,D,20230830,000000,58.98,59.43,58.79,59.38,70824,0
+TDIV.US,D,20230831,000000,59.43,59.8886,59.43,59.66,126657,0
+TDIV.US,D,20230901,000000,60.09,60.09,59.76,60.01,53527,0
+TDIV.US,D,20230905,000000,59.94,60.24,59.86,59.86,57838,0
+TDIV.US,D,20230906,000000,59.68,59.8136,59.24,59.615,69772,0
+TDIV.US,D,20230907,000000,58.87,58.9987,58.705,58.8,99112,0
+TDIV.US,D,20230908,000000,58.73,59.1034,58.71,58.83,243434,0
+TDIV.US,D,20230911,000000,59.28,59.34,58.7635,59.12,147564,0
+TDIV.US,D,20230912,000000,58.67,58.86,58.34,58.37,52201,0
+TDIV.US,D,20230913,000000,58.3,58.67,58.195,58.44,69798,0
+TDIV.US,D,20230914,000000,58.68,59.05,58.55,58.95,59667,0
+TDIV.US,D,20230915,000000,58.83,58.83,57.99,58.08,60899,0
+TDIV.US,D,20230918,000000,57.86,58.24,57.86,58.05,65454,0
+TDIV.US,D,20230919,000000,57.96,58.15,57.7492,58.03,67620,0
+TDIV.US,D,20230920,000000,58.31,58.5075,57.73,57.73,56619,0
+TDIV.US,D,20230921,000000,57.1,57.3499,56.81,56.81,45110,0
+TDIV.US,D,20230922,000000,56.8,57.1499,56.7,56.75,83047,0
+TDIV.US,D,20230925,000000,56.44,56.7611,56.4208,56.71,61849,0
+TDIV.US,D,20230926,000000,56.32,56.32,55.54,55.66,112863,0
+TDIV.US,D,20230927,000000,55.83,55.97,55.12,55.71,129836,0
+TDIV.US,D,20230928,000000,55.56,56.48,55.48,56.16,208034,0
+TDIV.US,D,20230929,000000,56.68,56.68,55.9202,56.09,120173,0
+TDIV.US,D,20231002,000000,55.98,56.3,55.6891,56.07,112536,0
+TDIV.US,D,20231003,000000,55.7,56.16,55.085,55.3,90888,0
+TDIV.US,D,20231004,000000,55.41,55.894,55.2601,55.81,84973,0
+TDIV.US,D,20231005,000000,55.89,55.89,55.27,55.74,138109,0
+TDIV.US,D,20231006,000000,55.37,56.5499,55.17,56.32,92825,0
+TDIV.US,D,20231009,000000,56.14,56.6693,56.0021,56.63,56724,0
+TDIV.US,D,20231010,000000,56.66,57.3,56.66,56.93,110142,0
+TDIV.US,D,20231011,000000,57.01,57.28,56.8143,57.26,56516,0
+TDIV.US,D,20231012,000000,57.34,57.51,56.66,57.01,73324,0
+TDIV.US,D,20231013,000000,57.06,57.06,56.05,56.14,49325,0
+TDIV.US,D,20231016,000000,56.4,57.008,56.4,56.89,56631,0
+TDIV.US,D,20231017,000000,56.32,57.0795,56.16,56.84,47133,0
+TDIV.US,D,20231018,000000,56.52,56.7131,56.08,56.21,138639,0
+TDIV.US,D,20231019,000000,56.4,56.43,55.505,55.54,101110,0
+TDIV.US,D,20231020,000000,55.57,55.57,54.65,54.68,77123,0
+TDIV.US,D,20231023,000000,54.44,55.18,54.2163,54.51,50362,0
+TDIV.US,D,20231024,000000,54.9,55.2,54.6946,55.12,104998,0
+TDIV.US,D,20231025,000000,54.83,55.0264,54.085,54.23,90736,0
+TDIV.US,D,20231026,000000,54.31,54.59,53.89,54.05,58177,0
+TDIV.US,D,20231027,000000,54.38,54.52,53.85,53.9891,130596,0
+TDIV.US,D,20231030,000000,54.16,54.5399,53.92,54.32,83916,0
+TDIV.US,D,20231031,000000,54.41,54.86,54.2218,54.78,45042,0
+TDIV.US,D,20231101,000000,54.81,55.49,54.81,55.44,80011,0
+TDIV.US,D,20231102,000000,56.11,56.6699,56.01,56.6,124603,0
+TDIV.US,D,20231103,000000,56.88,57.8279,56.88,57.53,101441,0
+TDIV.US,D,20231106,000000,57.59,57.6307,57.24,57.55,102960,0
+TDIV.US,D,20231107,000000,57.6,57.92,57.51,57.67,126148,0
+TDIV.US,D,20231108,000000,57.77,57.87,57.4575,57.83,144034,0
+TDIV.US,D,20231109,000000,57.9,58.34,57.52,57.56,110892,0
+TDIV.US,D,20231110,000000,57.96,58.9,57.795,58.86,62377,0
+TDIV.US,D,20231113,000000,58.55,58.7199,58.43,58.58,125704,0
+TDIV.US,D,20231114,000000,59.59,60.09,59.52,59.98,96912,0
+TDIV.US,D,20231115,000000,60.25,60.58,60.21,60.34,81065,0
+TDIV.US,D,20231116,000000,60.13,60.3599,59.8576,60.17,74242,0
+TDIV.US,D,20231117,000000,60.17,60.5299,60.1308,60.4,101811,0
+TDIV.US,D,20231120,000000,60.4,61.1478,60.4,61.03,87026,0
+TDIV.US,D,20231121,000000,60.7,60.715,60.355,60.45,141752,0
+TDIV.US,D,20231122,000000,60.86,61.0455,60.61,60.74,55593,0
+TDIV.US,D,20231124,000000,60.67,60.92,60.66,60.92,63967,0
+TDIV.US,D,20231127,000000,60.66,60.96,60.5528,60.64,261375,0
+TDIV.US,D,20231128,000000,60.48,60.705,60.28,60.54,123987,0
+TDIV.US,D,20231129,000000,61.01,61.4142,60.78,60.8,66246,0
+TDIV.US,D,20231130,000000,60.95,61.03,60.6124,61.03,120313,0
+TDIV.US,D,20231201,000000,60.83,61.54,60.73,61.53,368758,0
+TDIV.US,D,20231204,000000,61.12,61.3165,60.85,61.3,78774,0
+TDIV.US,D,20231205,000000,61.02,61.09,60.8288,60.97,60144,0
+TDIV.US,D,20231206,000000,61.44,61.44,60.66,60.72,76505,0
+TDIV.US,D,20231207,000000,60.92,61.4218,60.8015,61.27,63087,0
+TDIV.US,D,20231208,000000,61.21,61.73,61.15,61.63,187694,0
+TDIV.US,D,20231211,000000,61.78,62.859,61.78,62.81,80486,0
+TDIV.US,D,20231212,000000,62.31,62.595,62.2701,62.55,110506,0
+TDIV.US,D,20231213,000000,62.69,63.36,62.3822,63.24,121477,0
+TDIV.US,D,20231214,000000,63.6,64.16,63.6,63.98,198168,0
+TDIV.US,D,20231215,000000,64.04,64.459,63.9489,64.03,105053,0
+TDIV.US,D,20231218,000000,64.01,64.1798,63.7223,64.08,112733,0
+TDIV.US,D,20231219,000000,64.13,64.34,64.12,64.29,90009,0
+TDIV.US,D,20231220,000000,64.15,64.3176,63.19,63.19,75174,0
+TDIV.US,D,20231221,000000,63.84,64.12,63.6452,64.07,130434,0
+TDIV.US,D,20231222,000000,63.88,64.085,63.515,63.86,254097,0
+TDIV.US,D,20231226,000000,63.86,64.51,63.86,64.38,115271,0
+TDIV.US,D,20231227,000000,64.44,64.4474,64.16,64.37,83410,0
+TDIV.US,D,20231228,000000,64.42,64.5163,64.29,64.39,204291,0
+TDIV.US,D,20231229,000000,64.4,64.4,63.86,64.09,115141,0
+TDIV.US,D,20240102,000000,63.46,63.46,62.692,63.07,131858,0
+TDIV.US,D,20240103,000000,62.49,62.6336,62.21,62.28,99480,0
+TDIV.US,D,20240104,000000,61.86,62.3163,61.85,61.89,66950,0
+TDIV.US,D,20240105,000000,61.91,62.3067,61.77,61.9,163483,0
+TDIV.US,D,20240108,000000,62.04,63.03,62.04,63.03,115581,0
+TDIV.US,D,20240109,000000,62.58,63.17,62.54,62.94,134281,0
+TDIV.US,D,20240110,000000,62.96,63.23,62.53,63.16,143706,0
+TDIV.US,D,20240111,000000,63.23,63.33,62.5201,63.16,70357,0
+TDIV.US,D,20240112,000000,63.58,63.71,63.24,63.46,52691,0
+TDIV.US,D,20240116,000000,63.29,63.699,62.9608,63.52,121128,0
+TDIV.US,D,20240117,000000,63.11,63.11,62.48,62.94,101985,0
+TDIV.US,D,20240118,000000,63.64,64.2,63.56,64.12,223048,0
+TDIV.US,D,20240119,000000,64.66,65.96,64.66,65.88,156481,0
+TDIV.US,D,20240122,000000,66.11,66.55,66.03,66.24,83784,0
+TDIV.US,D,20240123,000000,66.24,66.66,66.16,66.64,116366,0
+TDIV.US,D,20240124,000000,67.03,67.3879,66.8,66.86,98124,0
+TDIV.US,D,20240125,000000,67.8,68.1,67.27,67.42,169188,0
+TDIV.US,D,20240126,000000,67.08,67.27,66.58,66.725,92494,0
+TDIV.US,D,20240129,000000,66.65,67.07,66.52,67.02,89497,0
+TDIV.US,D,20240130,000000,67,67.04,66.5201,66.64,75630,0
+TDIV.US,D,20240131,000000,66.28,66.51,65.6,65.66,107721,0
+TDIV.US,D,20240201,000000,65.72,66.08,65.4256,66.01,114295,0
+TDIV.US,D,20240202,000000,65.77,66.2,65.54,66.02,129212,0
+TDIV.US,D,20240205,000000,66.06,66.13,65.46,65.91,85348,0
+TDIV.US,D,20240206,000000,66.18,66.18,65.485,65.73,93926,0
+TDIV.US,D,20240207,000000,66.09,66.1713,65.69,66.14,127645,0
+TDIV.US,D,20240208,000000,66.28,66.669,66.1272,66.51,103626,0
+TDIV.US,D,20240209,000000,66.66,67.36,66.66,67.31,76068,0
+TDIV.US,D,20240212,000000,67.35,67.7062,67.135,67.19,94369,0
+TDIV.US,D,20240213,000000,65.92,66.075,65.33,65.85,103545,0
+TDIV.US,D,20240214,000000,66.36,66.62,66.05,66.54,143640,0
+TDIV.US,D,20240215,000000,66.87,67.21,66.78,67.07,65279,0
+TDIV.US,D,20240216,000000,67.19,67.32,66.62,66.68,103727,0
+TDIV.US,D,20240220,000000,66.3,66.4201,65.885,66.3,74877,0
+TDIV.US,D,20240221,000000,65.92,66.28,65.68,66.27,58170,0
+TDIV.US,D,20240222,000000,67.31,67.878,67.22,67.69,82326,0
+TDIV.US,D,20240223,000000,67.99,68.0074,67.495,67.6,92119,0
+TDIV.US,D,20240226,000000,67.77,67.95,67.7,67.72,56998,0
+TDIV.US,D,20240227,000000,67.83,67.955,67.6355,67.82,68721,0
+TDIV.US,D,20240228,000000,67.52,67.5999,67.28,67.44,67175,0
+TDIV.US,D,20240229,000000,67.9,68.17,67.54,68.02,121352,0
+TDIV.US,D,20240301,000000,68.57,70.085,68.57,69.98,70660,0
+TDIV.US,D,20240304,000000,70.21,70.5901,70.025,70.26,57365,0
+TDIV.US,D,20240305,000000,69.93,69.93,68.6607,69,98495,0
+TDIV.US,D,20240306,000000,69.81,70.5,69.59,69.82,81129,0
+TDIV.US,D,20240307,000000,70.49,71.17,70.425,70.93,73550,0
+TDIV.US,D,20240308,000000,71.07,71.07,69.705,69.75,76757,0
+TDIV.US,D,20240311,000000,69.21,69.5811,68.99,69.54,75003,0
+TDIV.US,D,20240312,000000,70.18,70.455,69.81,70.37,97532,0
+TDIV.US,D,20240313,000000,70.09,70.09,69.455,69.6,93899,0
+TDIV.US,D,20240314,000000,69.91,69.91,68.66,69.17,84632,0
+TDIV.US,D,20240315,000000,68.64,68.9,68.4257,68.58,59065,0
+TDIV.US,D,20240318,000000,69.19,69.19,68.5,68.5,60761,0
+TDIV.US,D,20240319,000000,68.3,68.64,67.96,68.48,58219,0
+TDIV.US,D,20240320,000000,68.66,69.47,68.4462,69.45,67967,0
+TDIV.US,D,20240321,000000,70.02,70.4644,69.7999,69.82,74967,0
+TDIV.US,D,20240322,000000,69.85,69.87,69.52,69.58,60470,0
+TDIV.US,D,20240325,000000,69.15,69.4063,69.1026,69.17,46923,0
+TDIV.US,D,20240326,000000,69.53,69.57,68.93,68.96,72635,0
+TDIV.US,D,20240327,000000,69.3,69.61,69.03,69.61,152127,0
+TDIV.US,D,20240328,000000,69.65,69.8,69.5565,69.67,534793,0
+TDIV.US,D,20240401,000000,69.69,70.12,69.547,69.79,88262,0
+TDIV.US,D,20240402,000000,69.28,69.28,68.76,69.15,68152,0
+TDIV.US,D,20240403,000000,68.8,69.845,68.8,69.69,148127,0
+TDIV.US,D,20240404,000000,70.27,70.58,68.72,68.73,100815,0
+TDIV.US,D,20240405,000000,68.79,69.49,68.68,69.12,113318,0
+TDIV.US,D,20240408,000000,69.27,69.5065,69.16,69.26,47393,0
+TDIV.US,D,20240409,000000,69.63,69.83,69.03,69.83,64439,0
+TDIV.US,D,20240410,000000,69.04,69.11,68.43,68.67,83926,0
+TDIV.US,D,20240411,000000,68.99,69.71,68.5516,69.6,88034,0
+TDIV.US,D,20240412,000000,68.85,69,68.07,68.15,154901,0
+TDIV.US,D,20240415,000000,68.85,68.97,67.18,67.41,77306,0
+TDIV.US,D,20240416,000000,67.58,67.79,67.26,67.44,66253,0
+TDIV.US,D,20240417,000000,67.76,67.84,66.65,66.68,73655,0
+TDIV.US,D,20240418,000000,66.5,66.685,65.92,65.97,100330,0
+TDIV.US,D,20240419,000000,65.8,66.1,65.07,65.22,116646,0
+TDIV.US,D,20240422,000000,65.6,66.1599,65.19,65.82,116230,0
+TDIV.US,D,20240423,000000,66.08,66.825,65.9856,66.62,72915,0
+TDIV.US,D,20240424,000000,67.48,67.6,66.8617,67.28,77532,0
+TDIV.US,D,20240425,000000,66.39,67.1301,66.2512,66.91,58181,0
+TDIV.US,D,20240426,000000,67.23,67.8499,67.2071,67.58,53381,0
+TDIV.US,D,20240429,000000,67.71,68.0245,67.71,68.01,42333,0
+TDIV.US,D,20240430,000000,67.79,68.0674,66.93,66.94,48171,0
+TDIV.US,D,20240501,000000,66.65,67.395,66.08,66.08,124971,0
+TDIV.US,D,20240502,000000,67.03,67.03,66.07,66.89,69537,0
+TDIV.US,D,20240503,000000,68.02,68.19,67.86,68.06,52358,0
+TDIV.US,D,20240506,000000,68.32,68.9,68.32,68.9,100900,0
+TDIV.US,D,20240507,000000,69.12,69.18,68.77,68.77,54660,0
+TDIV.US,D,20240508,000000,68.42,69.28,68.42,69.22,47869,0
+TDIV.US,D,20240509,000000,69.31,69.32,69,69.31,66553,0
+TDIV.US,D,20240510,000000,69.59,70.0246,69.59,69.84,65812,0
+TDIV.US,D,20240513,000000,70.26,70.26,70,70.09,57550,0
+TDIV.US,D,20240514,000000,70.08,71.1698,70.08,71.13,79013,0
+TDIV.US,D,20240515,000000,71.65,72.44,71.545,72.42,73287,0
+TDIV.US,D,20240516,000000,72.37,72.49,72.075,72.12,112405,0
+TDIV.US,D,20240517,000000,72.16,72.215,71.7423,72.06,39990,0
+TDIV.US,D,20240520,000000,72.05,72.8499,72.05,72.75,42687,0
+TDIV.US,D,20240521,000000,72.51,72.969,72.5,72.89,55952,0
+TDIV.US,D,20240522,000000,73.21,73.58,72.9926,73.46,61485,0
+TDIV.US,D,20240523,000000,74.16,74.16,72.39,72.67,135383,0
+TDIV.US,D,20240524,000000,73.05,73.3979,72.875,73.17,76144,0
+TDIV.US,D,20240528,000000,73.69,73.69,72.8,73.27,61218,0
+TDIV.US,D,20240529,000000,72.53,72.6399,72.26,72.31,138745,0
+TDIV.US,D,20240530,000000,72.28,72.44,71.99,72.18,54918,0
+TDIV.US,D,20240531,000000,72,72.22,70.7,72.22,65182,0
+TDIV.US,D,20240603,000000,72.51,72.64,71.28,72.02,83996,0
+TDIV.US,D,20240604,000000,71.73,72.13,71.56,72.01,82246,0
+TDIV.US,D,20240605,000000,72.77,73.55,72.645,73.52,53583,0
+TDIV.US,D,20240606,000000,73.5,73.5,73.18,73.31,210087,0
+TDIV.US,D,20240607,000000,73.37,73.5764,73.1401,73.31,39012,0
+TDIV.US,D,20240610,000000,73.14,73.7599,72.9601,73.7,45362,0
+TDIV.US,D,20240611,000000,73.36,74.23,73.0652,74.2,64320,0
+TDIV.US,D,20240612,000000,75.27,76,75.27,75.69,62896,0
+TDIV.US,D,20240613,000000,76.42,76.56,75.85,76.35,72533,0
+TDIV.US,D,20240614,000000,75.91,76.11,75.6049,76.1,71017,0
+TDIV.US,D,20240617,000000,76.39,77.42,76.2601,77.37,76777,0
+TDIV.US,D,20240618,000000,77.75,78.0098,77.5966,77.8,56453,0
+TDIV.US,D,20240620,000000,78.06,78.06,76.555,76.82,116985,0
+TDIV.US,D,20240621,000000,76.6,76.9,76.33,76.4,52838,0
+TDIV.US,D,20240624,000000,76.23,76.6105,75.76,75.79,177714,0
+TDIV.US,D,20240625,000000,75.91,75.95,75.5,75.9,52182,0
+TDIV.US,D,20240626,000000,75.7,75.8872,75.44,75.61,36950,0
+TDIV.US,D,20240627,000000,75.49,75.585,75.13,75.3,121161,0
+TDIV.US,D,20240628,000000,75.64,76.46,75.5,75.66,149405,0
+TDIV.US,D,20240701,000000,75.9,76.19,75.4951,76.15,199813,0
+TDIV.US,D,20240702,000000,75.85,76.66,75.85,76.62,100046,0
+TDIV.US,D,20240703,000000,76.76,77.2669,76.7551,77.26,59717,0
+TDIV.US,D,20240705,000000,77.47,77.48,77.12,77.43,116130,0
+TDIV.US,D,20240708,000000,77.68,78.2,77.68,78.16,72995,0
+TDIV.US,D,20240709,000000,78.32,78.32,77.6,77.91,98114,0
+TDIV.US,D,20240710,000000,78.19,78.92,78.135,78.85,65201,0
+TDIV.US,D,20240711,000000,79.11,79.11,77.77,77.95,87014,0
+TDIV.US,D,20240712,000000,78.2,79.355,78.13,78.69,77830,0
+TDIV.US,D,20240715,000000,79.01,79.5182,78.77,79,159211,0
+TDIV.US,D,20240716,000000,79.34,79.67,78.985,79.61,80747,0
+TDIV.US,D,20240717,000000,78.27,78.4301,77.44,77.48,72635,0
+TDIV.US,D,20240718,000000,77.9,77.98,76.635,77.25,226232,0
+TDIV.US,D,20240719,000000,77.31,77.31,76.0201,76.06,145792,0
+TDIV.US,D,20240722,000000,76.9,77.31,76.44,77.21,81758,0
+TDIV.US,D,20240723,000000,76.91,77.1999,76.73,76.82,60358,0
+TDIV.US,D,20240724,000000,76.39,76.39,74.87,74.88,133369,0
+TDIV.US,D,20240725,000000,75.11,76.0176,74.34,74.55,171491,0
+TDIV.US,D,20240726,000000,75.38,76,75.12,75.69,54844,0
+TDIV.US,D,20240729,000000,76.13,76.13,75.04,75.56,91424,0
+TDIV.US,D,20240730,000000,75.83,75.83,74.1,74.48,54756,0
+TDIV.US,D,20240731,000000,75.89,76.7425,75.72,76.51,57482,0
+TDIV.US,D,20240801,000000,76.2,76.5058,73.59,74.18,92762,0
+TDIV.US,D,20240802,000000,72.79,72.99,72.1701,72.56,147205,0
+TDIV.US,D,20240805,000000,69.14,71.64,69.09,70.51,203619,0
+TDIV.US,D,20240806,000000,70.82,72.4205,70.63,71.26,108608,0
+TDIV.US,D,20240807,000000,72.54,72.77,70.62,70.72,132829,0
+TDIV.US,D,20240808,000000,71.63,73.0746,71.2769,72.93,136079,0
+TDIV.US,D,20240809,000000,72.88,73.68,72.6657,73.43,164821,0
+TDIV.US,D,20240812,000000,73.49,73.76,73.14,73.3,72656,0
+TDIV.US,D,20240813,000000,73.74,74.93,73.74,74.93,283024,0
+TDIV.US,D,20240814,000000,74.99,75.3106,74.399,74.97,76603,0
+TDIV.US,D,20240815,000000,75.96,76.68,75.9363,76.66,64396,0
+TDIV.US,D,20240816,000000,76.28,76.68,76.18,76.68,110247,0
+TDIV.US,D,20240819,000000,76.55,77.1,76.1204,77.1,62827,0
+TDIV.US,D,20240820,000000,76.99,77.165,76.58,76.91,99383,0
+TDIV.US,D,20240821,000000,77.21,77.6296,76.98,77.5,72974,0
+TDIV.US,D,20240822,000000,77.83,77.95,76.2622,76.31,103600,0
+TDIV.US,D,20240823,000000,77.03,77.595,76.75,77.47,62834,0
+TDIV.US,D,20240826,000000,77.43,77.43,76.723,76.97,79922,0
+TDIV.US,D,20240827,000000,76.39,77.32,76.35,77.19,113265,0
+TDIV.US,D,20240828,000000,77.06,77.38,76.12,76.51,141622,0
+TDIV.US,D,20240829,000000,76.91,77.8501,76.705,76.83,138780,0
+TDIV.US,D,20240830,000000,77.47,77.86,76.845,77.73,192066,0
+TDIV.US,D,20240903,000000,77.28,77.28,75.16,75.54,100419,0
+TDIV.US,D,20240904,000000,74.99,76.006,74.94,75.73,46639,0
+TDIV.US,D,20240905,000000,75.28,76.115,75.2111,75.48,83295,0
+TDIV.US,D,20240906,000000,75.31,75.31,73.62,73.85,117125,0
+TDIV.US,D,20240909,000000,74.51,74.81,73.9844,74.71,49112,0
+TDIV.US,D,20240910,000000,75.02,75.48,74.59,75.47,84449,0
+TDIV.US,D,20240911,000000,75.55,76.92,74.44,76.89,51751,0
+TDIV.US,D,20240912,000000,76.87,77.445,76.56,77.23,79023,0
+TDIV.US,D,20240913,000000,77.91,78.2799,77.795,78.18,59981,0
+TDIV.US,D,20240916,000000,77.78,78.07,77.44,78.07,103137,0
+TDIV.US,D,20240917,000000,78.41,78.5499,77.54,77.86,118410,0
+TDIV.US,D,20240918,000000,78.13,78.87,77.69,77.79,87867,0
+TDIV.US,D,20240919,000000,79.51,79.8499,79.1,79.5,207703,0
+TDIV.US,D,20240920,000000,79.08,79.468,78.8,79.27,65467,0
+TDIV.US,D,20240923,000000,79.3,79.52,79.14,79.45,50735,0
+TDIV.US,D,20240924,000000,79.86,80.01,79.45,80.01,52586,0
+TDIV.US,D,20240925,000000,79.84,80.34,79.7899,79.97,90323,0
+TDIV.US,D,20240926,000000,80.97,81.18,80.23,81.07,264324,0
+TDIV.US,D,20240927,000000,81.15,81.15,80.25,80.34,152503,0
+TDIV.US,D,20240930,000000,80.14,80.3,79.41,80.3,139500,0
+TDIV.US,D,20241001,000000,80.01,80.01,78.41,78.93,116731,0
+TDIV.US,D,20241002,000000,78.84,79.83,78.71,79.45,70085,0
+TDIV.US,D,20241003,000000,78.89,79.675,78.85397,79.33,63089,0
+TDIV.US,D,20241004,000000,80.04,80.0718,79.44,79.96,62349,0
+TDIV.US,D,20241007,000000,79.63,79.98,79.24,79.58,88377,0
+TDIV.US,D,20241008,000000,79.56,80.49,79.56,80.4,90258,0
+TDIV.US,D,20241009,000000,80.37,81.61,80.1492,81.61,124325,0
+TDIV.US,D,20241010,000000,81.16,81.16,80.64,80.88,264087,0
+TDIV.US,D,20241011,000000,80.83,81.385,80.83,81.26,68764,0
+TDIV.US,D,20241014,000000,81.57,82.2796,81.57,82.13,66246,0
+TDIV.US,D,20241015,000000,82.34,82.425,80.3,80.55,81204,0
+TDIV.US,D,20241016,000000,80.74,80.74,80.33,80.63,74767,0
+TDIV.US,D,20241017,000000,81.74,81.74,81.14,81.22,53835,0
+TDIV.US,D,20241018,000000,81.46,81.46,80.865,81.09,47080,0
+TDIV.US,D,20241021,000000,80.68,80.9448,80.2042,80.61,52257,0
+TDIV.US,D,20241022,000000,80.06,80.64,80.06,80.51,82821,0
+TDIV.US,D,20241023,000000,80.28,80.7461,79.6879,80.26,73442,0
+TDIV.US,D,20241024,000000,80.17,80.17,79.5817,80.05,61372,0
+TDIV.US,D,20241025,000000,80.48,81.03,79.99,80.03,107658,0
+TDIV.US,D,20241028,000000,80.11,80.26,79.83,79.83,80076,0
+TDIV.US,D,20241029,000000,79.78,80.97,79.78,80.82,114367,0
+TDIV.US,D,20241030,000000,80.43,80.53,79.8,79.9,72364,0
+TDIV.US,D,20241031,000000,79.4,79.4,77.975,78.03,152710,0
+TDIV.US,D,20241101,000000,78.48,79.25,78.3338,78.67,188608,0
+TDIV.US,D,20241104,000000,78.54,78.7677,78.08,78.23,68611,0
+TDIV.US,D,20241105,000000,78.14,78.84,78.14,78.84,79867,0
+TDIV.US,D,20241106,000000,80.37,81.0257,80.04,80.92,105860,0
+TDIV.US,D,20241107,000000,81.48,81.93,81.25,81.86,125861,0
+TDIV.US,D,20241108,000000,81.95,82.3174,81.87,82.1,70475,0
+TDIV.US,D,20241111,000000,82.13,82.13,81.09,81.39,92055,0
+TDIV.US,D,20241112,000000,81.33,81.33,80.15,80.83,95636,0
+TDIV.US,D,20241113,000000,80.62,80.62,80.04,80.13,70751,0
+TDIV.US,D,20241114,000000,80.34,80.34,79.59,79.62,176748,0
+TDIV.US,D,20241115,000000,78.83,78.9662,77.8999,78.09,71520,0
+TDIV.US,D,20241118,000000,78.18,78.94,78.15,78.83,88958,0
+TDIV.US,D,20241119,000000,78.28,78.85,78.0601,78.77,74374,0
+TDIV.US,D,20241120,000000,78.6,78.75,77.8742,78.75,105417,0
+TDIV.US,D,20241121,000000,79.06,79.8998,78.785,79.67,79296,0
+TDIV.US,D,20241122,000000,79.6,80.0751,79.6,79.99,79318,0
+TDIV.US,D,20241125,000000,80.52,80.75,80.1924,80.37,80609,0
+TDIV.US,D,20241126,000000,80.61,80.86,80.1375,80.49,70163,0
+TDIV.US,D,20241127,000000,80.09,80.09,78.895,79.39,78646,0
+TDIV.US,D,20241129,000000,79.61,80.3182,79.61,79.97,52086,0
+TDIV.US,D,20241202,000000,79.96,80.949,79.8779,80.79,171968,0
+TDIV.US,D,20241203,000000,80.48,80.8,80.4554,80.8,91587,0
+TDIV.US,D,20241204,000000,81.38,81.419,81.02,81.25,88605,0
+TDIV.US,D,20241205,000000,81.25,81.38,80.7641,80.92,87563,0
+TDIV.US,D,20241206,000000,81.04,81.7,81.01,81.7,50395,0
+TDIV.US,D,20241209,000000,81.63,81.8499,80.84,81.01,70283,0
+TDIV.US,D,20241210,000000,80.3,80.3,79.265,79.56,81296,0
+TDIV.US,D,20241211,000000,80.1,80.4792,79.7075,80.36,58295,0
+TDIV.US,D,20241212,000000,80.14,80.1699,79.855,79.88,156344,0
+TDIV.US,D,20241213,000000,80.78,81.141,80.36,81.09,77117,0
+TDIV.US,D,20241216,000000,81.23,81.84,81.09,81.74,157930,0
+TDIV.US,D,20241217,000000,81.01,81.37,80.5785,80.94,87563,0
+TDIV.US,D,20241218,000000,80.81,81,78.12,78.3,83213,0
+TDIV.US,D,20241219,000000,78.85,79.03,77.95,78.07,122878,0
+TDIV.US,D,20241220,000000,77.64,79.51,77.64,78.73,116536,0
+TDIV.US,D,20241223,000000,78.87,79.8,78.79,79.8,54200,0
+TDIV.US,D,20241224,000000,79.94,80.51,79.75,80.51,43976,0
+TDIV.US,D,20241226,000000,80.17,80.94,80.13,80.73,42860,0
+TDIV.US,D,20241227,000000,80.38,80.38,79.325,79.98,52295,0
+TDIV.US,D,20241230,000000,78.97,79.15,78.09,78.77,236894,0
+TDIV.US,D,20241231,000000,79.04,79.117,78.32,78.46,102324,0
+TDIV.US,D,20250102,000000,79.13,79.52,77.97,78.5,158117,0
+TDIV.US,D,20250103,000000,78.82,79.64977,78.61,79.49,163950,0
+TDIV.US,D,20250106,000000,80.25,80.99,80.23,80.5,85335,0
+TDIV.US,D,20250107,000000,80.97,80.97,79.3,79.55,142896,0
+TDIV.US,D,20250108,000000,79.44,79.59,78.83,79.58,139449,0
+TDIV.US,D,20250110,000000,79.01,79.04,77.77,78.21,117548,0
+TDIV.US,D,20250113,000000,77.35,77.99,77.2208,77.99,101125,0
+TDIV.US,D,20250114,000000,78.46,78.5377,77.67,78.53,129378,0
+TDIV.US,D,20250115,000000,79.59,79.96,79.29,79.63,120820,0
+TDIV.US,D,20250116,000000,80.39,80.39,79.59,79.64,118091,0
+TDIV.US,D,20250117,000000,80.85,80.85,80.45,80.72,118967,0
+TDIV.US,D,20250121,000000,81.25,82.1417,81.114,81.96,200790,0
+TDIV.US,D,20250122,000000,83.23,83.5715,82.93,83.19,120000,0
+TDIV.US,D,20250123,000000,82.59,83.56,82.5019,83.48,187400,0
+TDIV.US,D,20250124,000000,83.52,83.52,82.38,82.53,179053,0
+TDIV.US,D,20250127,000000,79.45,80.0399,78.16,78.99,242043,0
+TDIV.US,D,20250128,000000,79.26,79.49,78.1401,79.31,147114,0
+TDIV.US,D,20250129,000000,79.82,79.855,78.84,79.27,174066,0
+TDIV.US,D,20250130,000000,80.34,81.1096,80.31,80.86,92769,0
+TDIV.US,D,20250131,000000,81.24,82.07,80.62,80.81,165381,0
+TDIV.US,D,20250203,000000,79.26,80.53,79.1,80.02,158207,0
+TDIV.US,D,20250204,000000,80.07,80.7787,80.015,80.6,87315,0
+TDIV.US,D,20250205,000000,81.17,82.04,80.875,81.94,140764,0
+TDIV.US,D,20250206,000000,81.83,81.953,81.0125,81.59,57659,0
+TDIV.US,D,20250207,000000,81.96,81.96,80.42,80.52,51374,0
+TDIV.US,D,20250210,000000,81.2,81.66,81.2,81.66,72208,0
+TDIV.US,D,20250211,000000,81.04,81.93,81.04,81.67,70996,0
+TDIV.US,D,20250212,000000,80.66,81.53,80.66,81.45,61264,0
+TDIV.US,D,20250213,000000,81.59,82.32,81.515,82.32,77075,0
+TDIV.US,D,20250214,000000,82.07,82.41,81.9376,82.34,61232,0
+TDIV.US,D,20250218,000000,82.61,82.6996,82.03,82.65,57025,0
+TDIV.US,D,20250219,000000,82.71,83.94,82.585,83.94,78064,0
+TDIV.US,D,20250220,000000,84.13,84.17,83.42,83.95,69972,0
+TDIV.US,D,20250221,000000,83.98,84.0299,82.14,82.22,51633,0
+TDIV.US,D,20250224,000000,82.56,82.56,81.425,81.425,57705,0
+TDIV.US,D,20250225,000000,81.38,81.58,80.49,80.57,94823,0
+TDIV.US,D,20250226,000000,81.19,81.74,80.7906,81.25,82553,0
+TDIV.US,D,20250227,000000,81.62,81.66,78.725,78.81,133115,0
+TDIV.US,D,20250228,000000,78.41,79.29,77.7501,79.29,91457,0
+TDIV.US,D,20250303,000000,79.85,79.85,77.23,77.6,191218,0
+TDIV.US,D,20250304,000000,77.63,78.57,76.67,77.27,162196,0
+TDIV.US,D,20250305,000000,77.74,78.692,76.9,78.4,174009,0
+TDIV.US,D,20250306,000000,76.98,77.995,76.42,76.69,224334,0
+TDIV.US,D,20250307,000000,76.81,78.64,76.44,78.46,100415,0
+TDIV.US,D,20250310,000000,77.24,77.8,75.5599,76.38,247394,0
+TDIV.US,D,20250311,000000,75.86,76.075,74.35,75,255839,0
+TDIV.US,D,20250312,000000,75.89,75.97,74.9004,75.39,114269,0
+TDIV.US,D,20250313,000000,75.22,75.71,74.22,74.58,65818,0
+TDIV.US,D,20250314,000000,75.25,76.125,75.175,76.11,76300,0
+TDIV.US,D,20250317,000000,75.65,77.38,75.65,76.89,238072,0
+TDIV.US,D,20250318,000000,76.49,76.49,75.675,76.09,243135,0
+TDIV.US,D,20250319,000000,76.45,77.64,76.0719,77.09,121571,0
+TDIV.US,D,20250320,000000,76.24,76.76,75.9,76.12,53997,0
+TDIV.US,D,20250321,000000,75.25,76,75.1501,76,109209,0
+TDIV.US,D,20250324,000000,77.12,77.42,76.93,77.03,64503,0
+TDIV.US,D,20250325,000000,77.24,77.34,76.795,77.06,77890,0
+TDIV.US,D,20250326,000000,76.81,77.19,75.77,75.97,76988,0
+TDIV.US,D,20250327,000000,75.47,75.51,74.8602,75.11,71924,0
+TDIV.US,D,20250328,000000,74.77,74.935,73.16,73.39,210806,0
+TDIV.US,D,20250331,000000,72.69,73.67,72.22,73.61,140473,0
+TDIV.US,D,20250401,000000,73.46,73.83,72.55,73.83,244081,0
+TDIV.US,D,20250402,000000,72.9,74.6688,72.9,74.09,140225,0
+TDIV.US,D,20250403,000000,71.49,71.7857,69.67,69.69,198755,0
+TDIV.US,D,20250404,000000,67.67,68.0464,65.47,65.48,247576,0
+TDIV.US,D,20250407,000000,63.65,67.09,62.54,66.11,432085,0
+TDIV.US,D,20250408,000000,67.8,68.38,63.3737,64.41,368013,0
+TDIV.US,D,20250409,000000,64.25,71.8482,64.0629,71.61,301636,0
+TDIV.US,D,20250410,000000,69.78,69.78,66.6,68.45,222921,0
+TDIV.US,D,20250411,000000,67.93,69.6897,67.56,69.54,117847,0
+TDIV.US,D,20250414,000000,70.95,70.95,69.45,70.03,130691,0
+TDIV.US,D,20250415,000000,70.24,70.9,69.98,70.23,136443,0
+TDIV.US,D,20250416,000000,68.79,69.6765,67.575,68.7,463215,0
+TDIV.US,D,20250417,000000,68.98,69.3601,68.49,68.75,139078,0
+TDIV.US,D,20250421,000000,67.92,68,66.698,67.5,100203,0
+TDIV.US,D,20250422,000000,68.14,69.01,68.025,68.78,174004,0
+TDIV.US,D,20250423,000000,70.93,71.605,70.19,70.38,161766,0
+TDIV.US,D,20250424,000000,70.88,72.47,70.7301,72.42,105738,0
+TDIV.US,D,20250425,000000,72.05,72.75,71.8128,72.62,87446,0
+TDIV.US,D,20250428,000000,72.63,72.9995,71.92,72.88,62405,0
+TDIV.US,D,20250429,000000,72.39,73.2595,72.39,72.96,68611,0
+TDIV.US,D,20250430,000000,71.94,73.57,71.515,73.5,91658,0
+TDIV.US,D,20250501,000000,74.51,74.8724,73.84,73.88,87215,0
+TDIV.US,D,20250502,000000,75.16,75.8295,75.16,75.52,77520,0
+TDIV.US,D,20250505,000000,74.94,75.7595,74.94,75.37,80661,0
+TDIV.US,D,20250506,000000,74.54,75.4,74.34,74.96,77691,0
+TDIV.US,D,20250507,000000,75.27,76.17,75.0415,75.9,88172,0
+TDIV.US,D,20250508,000000,76.46,77.3098,76.11,76.52,165045,0
+TDIV.US,D,20250509,000000,77.23,77.36,76.775,77.03,119324,0
+TDIV.US,D,20250512,000000,79.97,80.29,79.3516,80.26,96038,0
+TDIV.US,D,20250513,000000,80.47,81.58,80.47,81.35,243409,0
+TDIV.US,D,20250514,000000,81.24,81.5,80.79,81.18,143718,0
+TDIV.US,D,20250515,000000,80.87,82,80.87,81.74,88652,0
+TDIV.US,D,20250516,000000,81.58,81.81,81.2,81.81,76877,0
+TDIV.US,D,20250519,000000,80.86,82.1001,80.72,81.93,100178,0
+TDIV.US,D,20250520,000000,81.67,81.92,81.435,81.92,143293,0
+TDIV.US,D,20250521,000000,81.22,82.22,80.56,80.77,324226,0
+TDIV.US,D,20250522,000000,80.87,81.15,80.36,80.44,183100,0
+TDIV.US,D,20250523,000000,79.34,80.17,79.27,79.78,143261,0
+TDIV.US,D,20250527,000000,80.93,81.895,80.88,81.89,73469,0
+TDIV.US,D,20250528,000000,81.79,82.1081,81.39,81.52,56355,0
+TDIV.US,D,20250529,000000,82.27,82.27,81.135,81.51,88870,0
+TDIV.US,D,20250530,000000,81.27,81.45,80.3134,81.19,82478,0
+TDIV.US,D,20250602,000000,80.95,82.05,80.93,81.96,96201,0
+TDIV.US,D,20250603,000000,81.95,83.24,81.95,83.24,129199,0
+TDIV.US,D,20250604,000000,83.59,84,83.35,83.57,89317,0
+TDIV.US,D,20250605,000000,84,84.49,83.46,83.73,127099,0
+TDIV.US,D,20250606,000000,84.03,84.5299,84.01,84.05,75311,0
+TDIV.US,D,20250609,000000,84.2,85.19,84.2,84.83,168673,0
+TDIV.US,D,20250610,000000,85.21,85.8576,85.175,85.72,85496,0
+TDIV.US,D,20250611,000000,85.93,86.45,85.49,85.79,84772,0
+TDIV.US,D,20250612,000000,85.94,87.12,85.94,86.95,94373,0
+TDIV.US,D,20250613,000000,85.79,86.92,85.79,86.02,84218,0
+TDIV.US,D,20250616,000000,86.51,87.4,86.51,87.16,75059,0
+TDIV.US,D,20250617,000000,86.72,87.3789,86.32,86.39,54394,0
+TDIV.US,D,20250618,000000,86.87,87.31,86.354,86.59,67529,0
+TDIV.US,D,20250620,000000,86.86,86.875,85.71,85.83,56657,0
+TDIV.US,D,20250623,000000,85.79,87.13,85.58,87.01,78914,0
+TDIV.US,D,20250624,000000,88.04,89.1,88.04,89.1,68613,0
+TDIV.US,D,20250625,000000,89.22,89.23,88.645,88.95,131733,0
+TDIV.US,D,20250626,000000,88.83,89.27,88.78,89.26,78309,0
+TDIV.US,D,20250627,000000,89.47,89.6916,88.65,88.98,195817,0
+TDIV.US,D,20250630,000000,90.22,90.34,89.86,90.17,157435,0
+TDIV.US,D,20250701,000000,89.93,90.48,89.4817,90.28,122714,0
+TDIV.US,D,20250702,000000,89.92,91.62,89.86,91.62,145194,0
+TDIV.US,D,20250703,000000,91.91,92.53,91.833,92.32,39200,0
+TDIV.US,D,20250707,000000,91.94,92.13,91.16,91.46,184044,0
+TDIV.US,D,20250708,000000,91.99,92.4099,91.8101,91.95,78367,0
+TDIV.US,D,20250709,000000,92.23,92.545,91.5,92.1,103388,0
+TDIV.US,D,20250710,000000,92.6,92.6,91.7551,92.07,106288,0
+TDIV.US,D,20250711,000000,91.77,91.87,91.3914,91.58,72760,0
+TDIV.US,D,20250714,000000,91.35,91.5696,90.6726,91.43,68126,0
+TDIV.US,D,20250715,000000,92.06,92.06,91.38,91.52,93306,0
+TDIV.US,D,20250716,000000,91.52,91.7084,90.34,91.6939,113103,0
+TDIV.US,D,20250717,000000,91.81,92.5297,91.81,92.51,199373,0
+TDIV.US,D,20250718,000000,92.8,92.8,92.173,92.29,75695,0
+TDIV.US,D,20250721,000000,92.51,93.1479,92.51,92.5122,78132,0
+TDIV.US,D,20250722,000000,92.45,92.45,91.39,91.8087,76038,0
+TDIV.US,D,20250723,000000,91.17,91.55,90.7964,91.3851,129719,0
+TDIV.US,D,20250724,000000,91.22,91.22,90.725,91,88789,0
+TDIV.US,D,20250725,000000,90.97,91.1799,90.71,91.0954,86282,0
+TDIV.US,D,20250728,000000,91.54,91.61,91.2607,91.6056,164671,0
+TDIV.US,D,20250729,000000,92.06,92.505,91.65,91.95,380618,0
+TDIV.US,D,20250730,000000,92.01,92.0299,91.18,91.738,375256,0
+TDIV.US,D,20250731,000000,92.13,92.13,90.31,90.49,155386,0
+TDIV.US,D,20250801,000000,89.55,89.7316,88.58,89.27,163719,0
+TDIV.US,D,20250804,000000,89.94,90.74,89.94,90.74,164239,0
+TDIV.US,D,20250805,000000,91.18,91.31,89.81,90.1704,87899,0
+TDIV.US,D,20250806,000000,90.27,90.48,89.701,90.3821,49959,0
+TDIV.US,D,20250807,000000,91.58,91.58,90.162,90.6091,67489,0
+TDIV.US,D,20250808,000000,90.96,91.28,90.76,91.0759,95961,0
+TDIV.US,D,20250811,000000,91.3,91.8379,90.5763,90.6519,55888,0
+TDIV.US,D,20250812,000000,91.26,92.56,91.26,92.55,82875,0
+TDIV.US,D,20250813,000000,93,93.17,92.3838,92.7006,117770,0
+TDIV.US,D,20250814,000000,92.04,92.7208,92,92.6645,57340,0
+TDIV.US,D,20250815,000000,92.27,92.3378,91.66,91.9212,56907,0
+TDIV.US,D,20250818,000000,91.95,92.2,91.8001,92.17,87658,0
+TDIV.US,D,20250819,000000,91.97,92.06,90.8668,91.04,61356,0
+TDIV.US,D,20250820,000000,91.02,91.15,89.755,91.05,70958,0
+TDIV.US,D,20250821,000000,90.71,91.2,90.44,90.7572,53166,0
+TDIV.US,D,20250822,000000,91.07,92.87,91.07,92.1616,164460,0
+TDIV.US,D,20250825,000000,92.1,92.3929,92.055,92.1122,57578,0
+TDIV.US,D,20250826,000000,92.07,92.55,92.07,92.3053,57536,0
+TDIV.US,D,20250827,000000,92.06,92.83,92.04,92.73,192293,0
+TDIV.US,D,20250828,000000,92.85,93.53,92.85,93.38,94821,0
+TDIV.US,D,20250829,000000,93,93,91.5445,91.82,75008,0
+TDIV.US,D,20250902,000000,90.38,91.29,90.12,91.29,86864,0
+TDIV.US,D,20250903,000000,91.43,91.43,90.6875,91.2759,89177,0
+TDIV.US,D,20250904,000000,90.93,91.8799,90.76,91.8115,87161,0
+TDIV.US,D,20250905,000000,93.75,93.94,92.46,93.37,137257,0
+TDIV.US,D,20250908,000000,93.7,94.0096,93.5704,94,77656,0
+TDIV.US,D,20250909,000000,94.04,94.14,93.55,94.0686,138841,0
+TDIV.US,D,20250910,000000,97.67,98.82,97.29,98.1794,125291,0
+TDIV.US,D,20250911,000000,98.68,98.68,97.74,97.9018,64888,0
+TDIV.US,D,20250912,000000,97.81,97.81,97.08,97.08,66554,0
+TDIV.US,D,20250915,000000,97.52,97.96,97.4508,97.9,55956,0
+TDIV.US,D,20250916,000000,98.66,98.66,97.61,98,59499,0
+TDIV.US,D,20250917,000000,98.1,98.229,97.24,97.892,67408,0
+TDIV.US,D,20250918,000000,98.76,99.12,98.1187,98.8121,114222,0
+TDIV.US,D,20250919,000000,99.16,99.2,98.315,99.1216,168244,0
+TDIV.US,D,20250922,000000,99.13,100.3899,99.12,100.3275,74006,0
+TDIV.US,D,20250923,000000,100.43,100.499,99.65,100.05,266440,0
+TDIV.US,D,20250924,000000,99.87,99.87,98.85,99.4622,137233,0
+TDIV.US,D,20250925,000000,98.12,98.68,97.69,98.4,167534,0
+TDIV.US,D,20250926,000000,98.52,98.78,97.9682,98.45,69523,0
+TDIV.US,D,20250929,000000,99.13,99.13,98.05,98.11,90897,0
+TDIV.US,D,20250930,000000,98.14,98.59,97.858,98.59,104385,0
+TDIV.US,D,20251001,000000,98.01,99.48,98.01,99.42,83404,0
+TDIV.US,D,20251002,000000,100.38,100.38,99.1953,99.72,239960,0
+TDIV.US,D,20251003,000000,99.9,100.57,99.58,99.61,68119,0
+TDIV.US,D,20251006,000000,100.35,100.7079,100.1844,100.31,67312,0
+TDIV.US,D,20251007,000000,100.89,100.89,98.67,99.08,98233,0
+TDIV.US,D,20251008,000000,99.17,100.29217,99.17,100.29,65711,0
+TDIV.US,D,20251009,000000,100.19,100.19,99.53684,99.92,105767,0
+TDIV.US,D,20251010,000000,100.24,100.28,96.37,96.423,87463,0
+TDIV.US,D,20251013,000000,98.69,99.6907,98.5058,99.41,92391,0
+TDIV.US,D,20251014,000000,98.15,99.69,97.56,98.87,112422,0
+TDIV.US,D,20251015,000000,100.21,100.753,99.23,100.04,89106,0
+TDIV.US,D,20251016,000000,100.66,100.73,99.49,100.01,91571,0
+TDIV.US,D,20251017,000000,99.43,99.79,98.55,99.4907,78103,0
+TDIV.US,D,20251020,000000,99.73,100.27,99.7103,99.82,45994,0
+TDIV.US,D,20251021,000000,99.84,100.1995,99.461,99.77,69500,0
+TDIV.US,D,20251022,000000,99.07,99.355,97.88,98.88,72615,0
+TDIV.US,D,20251023,000000,98.09,99.925,98.09,99.72,90404,0
+TDIV.US,D,20251024,000000,100.67,101.29,100.54,100.9176,94057,0
+TDIV.US,D,20251027,000000,102.01,102.49,101.4599,102.45,82570,0
+TDIV.US,D,20251028,000000,102.59,103.015,102.1,102.5,78396,0
+TDIV.US,D,20251029,000000,103.15,103.15,101.85,102.35,106156,0
+TDIV.US,D,20251030,000000,101.33,102.15,100.98,101.02,119519,0
+TDIV.US,D,20251031,000000,101.21,101.268,100.2,100.87,67849,0
+TDIV.US,D,20251103,000000,101.27,101.5482,100.2,100.5,121572,0
+TDIV.US,D,20251104,000000,99.17,99.6797,98.0332,98.1353,114627,0
+TDIV.US,D,20251105,000000,98.26,100.15,98.26,99.5958,79979,0
+TDIV.US,D,20251106,000000,99.15,99.15,97.63,98.0494,107776,0
+TDIV.US,D,20251107,000000,97.22,97.22,95.38,97.08,105597,0
+TDIV.US,D,20251110,000000,98.59,98.59,97.36,98.2615,91158,0
+TDIV.US,D,20251111,000000,97.86,98.1499,97.31,97.8374,79930,0
+TDIV.US,D,20251112,000000,98.59,98.8,98.1116,98.34,89416,0
+TDIV.US,D,20251113,000000,97.83,97.9199,95.6509,95.996,101306,0
+TDIV.US,D,20251114,000000,94.24,96.7,94.24,96.05,100057,0
+TDIV.US,D,20251117,000000,95.43,96.23,94.08,94.5369,72615,0
+TDIV.US,D,20251118,000000,93.9,94.46,92.9,93.878,109013,0
+TDIV.US,D,20251119,000000,93.74,94.99,93.57,94.3011,85454,0
+TDIV.US,D,20251120,000000,96,96.225,91.8565,91.9217,76083,0
+TDIV.US,D,20251121,000000,91.97,93.5238,91.0601,92.71,83493,0
+TDIV.US,D,20251124,000000,93.16,94.97,93.16,94.72,120454,0
+TDIV.US,D,20251125,000000,94.69,95.61,93.43,95.484,45630,0
+TDIV.US,D,20251126,000000,96.2,97.2035,96.1181,96.73,107421,0
+TDIV.US,D,20251128,000000,96.89,97.64,96.61,97.6103,22878,0
+TDIV.US,D,20251201,000000,96.73,97.32,96.36,96.773,48497,0
+TDIV.US,D,20251202,000000,97.32,98.05,96.95,97.7545,84021,0
+TDIV.US,D,20251203,000000,97.57,98.722,97.32,98.66,78589,0
+TDIV.US,D,20251204,000000,98.81,99.345,98.62,99.1956,63421,0
+TDIV.US,D,20251205,000000,99.84,100.53304,99.84,100.11,65295,0
+TDIV.US,D,20251208,000000,100.87,101.225,100.3362,100.6172,68185,0
+TDIV.US,D,20251209,000000,100.43,101.01,100.425,100.9052,62462,0
+TDIV.US,D,20251210,000000,100.68,102.21,100.305,101.9725,55619,0
+TDIV.US,D,20251211,000000,100.67,101.15,99.5359,101.0689,101103,0
+TDIV.US,D,20251212,000000,99.57,99.83,97.23,97.5078,76990,0
+TDIV.US,D,20251215,000000,98,98,96.5119,96.8298,152279,0
+TDIV.US,D,20251216,000000,96.45,97.1,95.98,96.6904,104922,0
+TDIV.US,D,20251217,000000,96.79,96.795,94.88,94.9412,137513,0
+TDIV.US,D,20251218,000000,96.29,96.3285,95.48,95.72,106510,0
+TDIV.US,D,20251219,000000,96.35,97.18,96.2521,96.89,80603,0
+TDIV.US,D,20251222,000000,97.65,97.7982,97.2412,97.5901,79687,0
+TDIV.US,D,20251223,000000,97.21,97.7,97.06,97.69,85958,0
+TDIV.US,D,20251224,000000,97.59,98.14,97.59,97.99,39712,0
+TDIV.US,D,20251226,000000,98.07,98.29,97.9503,98.2676,80386,0
+TDIV.US,D,20251229,000000,97.66,98.32,97.55,97.86,91961,0
+TDIV.US,D,20251230,000000,97.99,98.13,97.705,97.74,134144,0
+TDIV.US,D,20251231,000000,97.9,97.9,96.815,96.84,146812,0
+TDIV.US,D,20260102,000000,97.9,97.9,96.8001,97.21,118276,0
+TDIV.US,D,20260105,000000,98.23,98.54,97.655,97.7181,115657,0
+TDIV.US,D,20260106,000000,98.07,99.97,98.07,99.94,125281,0
+TDIV.US,D,20260107,000000,99.67,99.67,98.61,98.7584,134714,0
+TDIV.US,D,20260108,000000,98.46,98.55,97.81,98.48,100156,0
+TDIV.US,D,20260109,000000,98.69,100.07,98.34,99.81,145963,0
+TDIV.US,D,20260112,000000,99.46,100.599,99.43,100.44,169127,0
+TDIV.US,D,20260113,000000,100.44,100.563,99.15,99.3853,157966,0
+TDIV.US,D,20260114,000000,98.96,99.08,98.05,98.86,118496,0
+TDIV.US,D,20260115,000000,100.48,100.48,98.88,98.94,105667,0
+TDIV.US,D,20260116,000000,99.4,99.645,98.78,99.4,207993,0
+TDIV.US,D,20260120,000000,97.9,97.9922,96.655,96.78,109755,0
+TDIV.US,D,20260121,000000,97.35,98.05,96.54,97.49,145571,0
+TDIV.US,D,20260122,000000,98.8,98.835,97.9,98.05,134206,0
+TDIV.US,D,20260123,000000,97.77,98.27,97.357,98.03,137143,0
+TDIV.US,D,20260126,000000,98.12,99.17,98.12,98.8326,93491,0
+TDIV.US,D,20260127,000000,99.43,99.85,99.1,99.44,107202,0
+TDIV.US,D,20260128,000000,99.99,100.898,99.99,100.47,205071,0
+TDIV.US,D,20260129,000000,100.33,100.33,98.33,100.0859,383116,0
+TDIV.US,D,20260130,000000,99.54,99.85,98.41,98.751,285762,0
+TDIV.US,D,20260202,000000,98.7,100.31,98.7,99.7903,100357,0
+TDIV.US,D,20260203,000000,99.72,99.72,96.34,97.67,393191,0
+TDIV.US,D,20260204,000000,97.83,97.89,95.61,96.86,219140,0
+TDIV.US,D,20260205,000000,95.92,96.74,95.47,95.91,125285,0
+TDIV.US,D,20260206,000000,96.89,98.5184,96.89,98.38,133581,0
+TDIV.US,D,20260209,000000,98.24,100.2,98.185,99.91,106931,0
+TDIV.US,D,20260210,000000,99.99,100.9,99.7901,100.11,131756,0
+TDIV.US,D,20260211,000000,101.14,101.14,99.6,100.41,144461,0
+TDIV.US,D,20260212,000000,100.56,100.96,98.55,98.59,174139,0
+TDIV.US,D,20260213,000000,99.02,99.91,98.31,99.54,213145,0
+TDIV.US,D,20260217,000000,99.18,99.51,98.09,98.9527,104977,0
+TDIV.US,D,20260218,000000,99.3,99.86,98.8696,99.25,143039,0
diff --git a/daily/us/nasdaq etfs/tmed.us.txt b/daily/us/nasdaq etfs/tmed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..508496c3277634ea27d7eef3d5ec2dfc3e8b3868
--- /dev/null
+++ b/daily/us/nasdaq etfs/tmed.us.txt	
@@ -0,0 +1,166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMED.US,D,20250612,000000,25.01,25.26,24.89,25.1296,36173,0
+TMED.US,D,20250613,000000,25.145,25.145,24.9401,24.9401,896,0
+TMED.US,D,20250616,000000,24.95,24.95,24.855,24.855,2101,0
+TMED.US,D,20250617,000000,24.69,24.71,24.4442,24.4442,14083,0
+TMED.US,D,20250618,000000,24.53,24.55,24.4069,24.4069,1757,0
+TMED.US,D,20250620,000000,24.41,24.41,24.3,24.3,111,0
+TMED.US,D,20250623,000000,24.27,24.307,24.27,24.307,150,0
+TMED.US,D,20250624,000000,24.76,24.76,24.7,24.7022,3000,0
+TMED.US,D,20250625,000000,24.76,24.76,24.6966,24.6966,1000,0
+TMED.US,D,20250626,000000,24.73,24.98,24.73,24.8003,17755,0
+TMED.US,D,20250627,000000,24.84,24.84,24.6905,24.6905,227,0
+TMED.US,D,20250630,000000,24.85,24.85,24.66,24.8158,11044,0
+TMED.US,D,20250701,000000,25,25.155,24.97,25.155,2626,0
+TMED.US,D,20250702,000000,25.09,25.12,25.0227,25.0227,1052,0
+TMED.US,D,20250703,000000,25.0881,25.1,25.065,25.0678,1671,0
+TMED.US,D,20250707,000000,25.27,25.27,24.765,24.765,4536,0
+TMED.US,D,20250708,000000,25.06,25.09,24.955,24.955,1756,0
+TMED.US,D,20250709,000000,25.05,25.2198,25.05,25.2198,932,0
+TMED.US,D,20250710,000000,25.55,25.55,25.425,25.425,1106,0
+TMED.US,D,20250711,000000,25.47,25.47,25.109,25.1106,743,0
+TMED.US,D,20250714,000000,25.1636,25.175,25.13,25.175,4778,0
+TMED.US,D,20250715,000000,25.2409,25.2409,24.63,24.6423,16558,0
+TMED.US,D,20250716,000000,24.82,24.925,24.71,24.9134,9228,0
+TMED.US,D,20250717,000000,24.84,24.9199,24.73,24.7564,578,0
+TMED.US,D,20250718,000000,24.8398,24.8398,24.44,24.4486,800,0
+TMED.US,D,20250721,000000,24.4984,24.4984,24.2483,24.2483,1887,0
+TMED.US,D,20250722,000000,24.47,24.669,24.47,24.669,2572,0
+TMED.US,D,20250723,000000,24.88,25.115,24.88,25.115,859,0
+TMED.US,D,20250724,000000,25.12,25.12,24.938,24.938,281,0
+TMED.US,D,20250725,000000,24.99,25.0938,24.975,25.0938,416,0
+TMED.US,D,20250728,000000,25.31,25.31,24.8676,24.8676,1515,0
+TMED.US,D,20250729,000000,24.68,24.73,24.5511,24.5511,791,0
+TMED.US,D,20250730,000000,24.68,24.759,24.5719,24.5719,235,0
+TMED.US,D,20250731,000000,24.58,24.58,24.0298,24.0298,1052,0
+TMED.US,D,20250801,000000,23.91,24.1087,23.91,24.1087,621,0
+TMED.US,D,20250804,000000,24.1957,24.432,24.14,24.432,3342,0
+TMED.US,D,20250805,000000,24.31,24.44,24.31,24.4056,454,0
+TMED.US,D,20250806,000000,24.38,24.38,23.92,23.9798,2281,0
+TMED.US,D,20250807,000000,23.5,23.6061,23.46,23.6061,824,0
+TMED.US,D,20250808,000000,23.68,23.7211,23.68,23.7211,236,0
+TMED.US,D,20250811,000000,23.98,23.98,23.7256,23.7256,807,0
+TMED.US,D,20250812,000000,23.95,24.0476,23.94,24.0476,1375,0
+TMED.US,D,20250813,000000,24.54,24.584,24.54,24.584,322,0
+TMED.US,D,20250814,000000,24.385,24.7042,24.385,24.7042,1888,0
+TMED.US,D,20250815,000000,25.1191,25.22,25.05,25.188,1962,0
+TMED.US,D,20250818,000000,25.36,25.36,25.1474,25.1474,1523,0
+TMED.US,D,20250819,000000,25.17,25.17,25.12,25.1307,482,0
+TMED.US,D,20250820,000000,25.11,25.1551,25.05,25.1551,4227,0
+TMED.US,D,20250821,000000,25.28,25.28,25.145,25.145,1104,0
+TMED.US,D,20250822,000000,25.56,25.56,25.4338,25.4338,2091,0
+TMED.US,D,20250825,000000,25.3,25.3,24.9937,24.9937,467,0
+TMED.US,D,20250904,000000,25.37,25.5142,25.37,25.5142,1240,0
+TMED.US,D,20250905,000000,25.65,25.92,25.65,25.8266,4510,0
+TMED.US,D,20250908,000000,25.8,25.8868,25.8,25.8868,486,0
+TMED.US,D,20250909,000000,25.91,26.0466,25.9099,26.0466,2640,0
+TMED.US,D,20250910,000000,25.9,25.9,25.7,25.7844,2964,0
+TMED.US,D,20250911,000000,26.11,26.285,26.1099,26.285,1257,0
+TMED.US,D,20250912,000000,26.18,26.18,25.9129,25.9129,1060,0
+TMED.US,D,20250915,000000,25.76,25.76,25.6445,25.6445,362,0
+TMED.US,D,20250916,000000,25.79,25.79,25.7468,25.7468,341,0
+TMED.US,D,20250917,000000,25.93,26.03,25.743,25.743,463,0
+TMED.US,D,20250919,000000,26.01,26.01,25.8744,25.8744,1662,0
+TMED.US,D,20250922,000000,26.06,26.101,26.06,26.101,175,0
+TMED.US,D,20250923,000000,25.85,26.18,25.85,26.0516,860,0
+TMED.US,D,20250924,000000,26.11,26.11,26.0719,26.0719,325,0
+TMED.US,D,20250925,000000,25.6,25.6,25.59,25.59,310,0
+TMED.US,D,20250926,000000,26.15,26.1788,26.15,26.1788,298,0
+TMED.US,D,20250929,000000,26.31,26.31,26.0127,26.0913,2546,0
+TMED.US,D,20250930,000000,26.22,26.679,26.22,26.679,851,0
+TMED.US,D,20251001,000000,27.09,27.46,27.09,27.435,3725,0
+TMED.US,D,20251002,000000,27.29,27.5044,27.23,27.5044,2441,0
+TMED.US,D,20251003,000000,28.15,28.15,27.9714,27.9714,2410,0
+TMED.US,D,20251006,000000,28.29,28.29,27.995,27.995,1749,0
+TMED.US,D,20251007,000000,27.94,27.9729,27.8999,27.9729,504,0
+TMED.US,D,20251008,000000,28.0011,28.34,28.0011,28.215,535,0
+TMED.US,D,20251009,000000,28.34,28.35,28.22,28.2227,2538,0
+TMED.US,D,20251010,000000,28.37,28.37,27.622,27.622,1134,0
+TMED.US,D,20251013,000000,27.59,27.825,27.57,27.7041,2017,0
+TMED.US,D,20251014,000000,27.81,27.89,27.7903,27.7903,1186,0
+TMED.US,D,20251015,000000,28.0399,28.1166,28.02,28.1166,1388,0
+TMED.US,D,20251016,000000,28.28,28.28,27.9741,27.9741,696,0
+TMED.US,D,20251017,000000,27.94,28.0853,27.93,28.0853,2356,0
+TMED.US,D,20251020,000000,28.2928,28.54,28.2928,28.5138,4198,0
+TMED.US,D,20251021,000000,28.475,28.5719,28.475,28.5719,605,0
+TMED.US,D,20251022,000000,28.589,28.68,28.48,28.486,1373,0
+TMED.US,D,20251023,000000,28.5427,28.56,28.535,28.552,1439,0
+TMED.US,D,20251024,000000,28.73,28.76,28.6937,28.6937,411,0
+TMED.US,D,20251027,000000,29.08,29.08,28.82,28.9588,2332,0
+TMED.US,D,20251028,000000,29.28,29.28,28.78,28.8392,931,0
+TMED.US,D,20251029,000000,28.52,28.7,28.4097,28.4097,523,0
+TMED.US,D,20251030,000000,28.56,28.6301,28.514,28.514,4878,0
+TMED.US,D,20251031,000000,28.575,28.67,28.509,28.6261,1155,0
+TMED.US,D,20251103,000000,28.73,28.73,28.165,28.4675,7604,0
+TMED.US,D,20251104,000000,28.54,28.54,28.39,28.5054,340,0
+TMED.US,D,20251105,000000,28.43,28.63,28.3759,28.3759,1841,0
+TMED.US,D,20251106,000000,28.21,28.41,28.21,28.3458,930,0
+TMED.US,D,20251107,000000,28.085,28.3244,27.8901,28.3244,3843,0
+TMED.US,D,20251110,000000,28.549,28.5661,28.549,28.5661,456,0
+TMED.US,D,20251111,000000,28.93,29.263,28.93,29.263,1352,0
+TMED.US,D,20251112,000000,29.59,29.71,29.58,29.6673,8505,0
+TMED.US,D,20251113,000000,29.61,29.61,29.2488,29.2488,3933,0
+TMED.US,D,20251114,000000,29.34,29.39,29.1476,29.1476,477,0
+TMED.US,D,20251117,000000,29.37,29.53,29.1603,29.1603,6631,0
+TMED.US,D,20251118,000000,29.16,29.4025,29.065,29.3212,8557,0
+TMED.US,D,20251119,000000,29.4,29.4,29.17,29.2732,1266,0
+TMED.US,D,20251120,000000,29.475,29.52,29.0431,29.0431,2108,0
+TMED.US,D,20251121,000000,29.45,29.92,29.41,29.7418,1869,0
+TMED.US,D,20251124,000000,30.08,30.1,29.9351,29.9351,3359,0
+TMED.US,D,20251125,000000,30.49,30.4925,30.44,30.4925,994,0
+TMED.US,D,20251126,000000,30.52,30.538,30.4921,30.5125,1264,0
+TMED.US,D,20251128,000000,30.43,30.43,30.4025,30.4025,168,0
+TMED.US,D,20251201,000000,30.1,30.1,29.8154,29.8154,1226,0
+TMED.US,D,20251202,000000,29.77,29.77,29.4939,29.4939,805,0
+TMED.US,D,20251203,000000,29.6825,29.8454,29.6825,29.7971,3717,0
+TMED.US,D,20251204,000000,29.8,29.8,29.59,29.7591,16493,0
+TMED.US,D,20251205,000000,29.785,29.785,29.6367,29.6367,12007,0
+TMED.US,D,20251208,000000,29.6268,29.65,29.3921,29.3921,2214,0
+TMED.US,D,20251209,000000,29.571,29.571,29.0336,29.0336,6199,0
+TMED.US,D,20251210,000000,29.1499,29.4263,29.12,29.4263,1635,0
+TMED.US,D,20251211,000000,29.8099,29.8099,29.6376,29.6376,1094,0
+TMED.US,D,20251212,000000,29.77,29.77,29.66,29.745,2243,0
+TMED.US,D,20251215,000000,29.89,29.94,29.89,29.9277,722,0
+TMED.US,D,20251216,000000,29.69,29.6901,29.5,29.6425,2135,0
+TMED.US,D,20251217,000000,29.72,29.72,29.3951,29.3951,8342,0
+TMED.US,D,20251218,000000,29.569,29.64,29.4442,29.4442,3314,0
+TMED.US,D,20251219,000000,29.82,29.945,29.82,29.945,602,0
+TMED.US,D,20251222,000000,29.69,30.1984,29.69,30.1304,1754,0
+TMED.US,D,20251223,000000,29.955,29.955,29.8,29.8074,9269,0
+TMED.US,D,20251224,000000,29.895,30.06,29.895,29.9648,3865,0
+TMED.US,D,20251226,000000,29.8,29.9024,29.8,29.9024,5550,0
+TMED.US,D,20251229,000000,29.865,29.9,29.7953,29.7953,4894,0
+TMED.US,D,20251230,000000,29.88,29.88,29.695,29.7616,7755,0
+TMED.US,D,20251231,000000,29.7599,29.8207,29.7232,29.7232,791,0
+TMED.US,D,20260102,000000,29.62,29.69,29.55,29.6829,879,0
+TMED.US,D,20260105,000000,29.69,29.69,29.19,29.655,9118,0
+TMED.US,D,20260106,000000,29.836,30.239,29.7919,30.235,4532,0
+TMED.US,D,20260107,000000,30.635,30.73,30.475,30.6621,4402,0
+TMED.US,D,20260108,000000,30.74,30.74,30.33,30.4306,4691,0
+TMED.US,D,20260109,000000,30.61,30.61,30.4918,30.4918,1798,0
+TMED.US,D,20260112,000000,30.8,30.8,30.045,30.4485,14722,0
+TMED.US,D,20260113,000000,30.37,30.39,30.22,30.282,8859,0
+TMED.US,D,20260114,000000,30.33,30.61,30.33,30.5922,3611,0
+TMED.US,D,20260115,000000,30.255,30.43,30.16,30.355,1037,0
+TMED.US,D,20260116,000000,30.64,30.64,30.185,30.185,12244,0
+TMED.US,D,20260120,000000,30.15,30.24,30,30.1306,2910,0
+TMED.US,D,20260121,000000,30.35,30.83,30.35,30.8188,6783,0
+TMED.US,D,20260122,000000,31.19,31.19,31.08,31.1185,8514,0
+TMED.US,D,20260123,000000,30.91,30.91,30.7168,30.745,833,0
+TMED.US,D,20260126,000000,30.718,30.79,30.7056,30.7471,5172,0
+TMED.US,D,20260127,000000,30.16,30.28,30.09,30.14,1582,0
+TMED.US,D,20260128,000000,30.24,30.24,29.69,29.7138,7246,0
+TMED.US,D,20260129,000000,29.615,29.65,29.55,29.6312,5630,0
+TMED.US,D,20260130,000000,29.41,29.59,29.41,29.5455,1654,0
+TMED.US,D,20260202,000000,29.77,29.86,29.77,29.822,1508,0
+TMED.US,D,20260203,000000,30.11,30.16,29.46,29.515,2097,0
+TMED.US,D,20260204,000000,29.86,29.86,29.545,29.717,2362,0
+TMED.US,D,20260205,000000,29.51,29.51,28.8922,28.8922,8728,0
+TMED.US,D,20260206,000000,29.4999,29.6292,29.22,29.6292,6133,0
+TMED.US,D,20260209,000000,29.53,29.56,29.43,29.4806,8997,0
+TMED.US,D,20260210,000000,29.47,29.6787,29.3601,29.3809,9591,0
+TMED.US,D,20260211,000000,29.32,29.52,29.32,29.4877,3582,0
+TMED.US,D,20260212,000000,29.95,29.95,29.21,29.303,2132,0
+TMED.US,D,20260213,000000,29.6957,29.8,29.42,29.4576,2350,0
+TMED.US,D,20260217,000000,29.7,29.71,29.5304,29.5803,7268,0
+TMED.US,D,20260218,000000,29.76,29.769,29.745,29.769,802,0
diff --git a/daily/us/nasdaq etfs/tqqq.us.txt b/daily/us/nasdaq etfs/tqqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..968c23a7815fd69a21f3e68415f9ed98ba438057
--- /dev/null
+++ b/daily/us/nasdaq etfs/tqqq.us.txt	
@@ -0,0 +1,4029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TQQQ.US,D,20100211,000000,0.194447,0.207839,0.193849,0.206689,7227074,0
+TQQQ.US,D,20100212,000000,0.20113,0.209348,0.199935,0.207598,17989370,0
+TQQQ.US,D,20100216,000000,0.212437,0.216126,0.209156,0.215624,20119319,0
+TQQQ.US,D,20100217,000000,0.218523,0.219338,0.215219,0.219338,40123675,0
+TQQQ.US,D,20100218,000000,0.219049,0.224775,0.217708,0.223408,81321567,0
+TQQQ.US,D,20100219,000000,0.221947,0.226381,0.220199,0.223408,97253230,0
+TQQQ.US,D,20100222,000000,0.22607,0.22607,0.219338,0.221829,53357745,0
+TQQQ.US,D,20100223,000000,0.220631,0.221829,0.210234,0.213252,86029788,0
+TQQQ.US,D,20100224,000000,0.216965,0.22214,0.215767,0.219648,73882433,0
+TQQQ.US,D,20100225,000000,0.212629,0.221062,0.208365,0.219505,95438658,0
+TQQQ.US,D,20100226,000000,0.218905,0.223169,0.216726,0.222308,60262672,0
+TQQQ.US,D,20100301,000000,0.225084,0.232753,0.225084,0.231794,29765938,0
+TQQQ.US,D,20100302,000000,0.233854,0.238237,0.232585,0.233185,50680281,0
+TQQQ.US,D,20100303,000000,0.235843,0.237833,0.232249,0.234477,50168858,0
+TQQQ.US,D,20100304,000000,0.23534,0.237449,0.231651,0.237064,30837741,0
+TQQQ.US,D,20100305,000000,0.242145,0.248707,0.240848,0.247605,28102812,0
+TQQQ.US,D,20100308,000000,0.247796,0.250671,0.247796,0.248898,26507588,0
+TQQQ.US,D,20100309,000000,0.247556,0.257186,0.247317,0.253305,48559532,0
+TQQQ.US,D,20100310,000000,0.253689,0.261019,0.25345,0.259487,41904126,0
+TQQQ.US,D,20100311,000000,0.257856,0.262216,0.256181,0.261883,56403233,0
+TQQQ.US,D,20100312,000000,0.264756,0.264756,0.259487,0.262458,37781215,0
+TQQQ.US,D,20100315,000000,0.26073,0.26255,0.255175,0.26073,44322535,0
+TQQQ.US,D,20100316,000000,0.263272,0.266433,0.26054,0.265618,48744333,0
+TQQQ.US,D,20100317,000000,0.266433,0.271273,0.265285,0.267535,41630961,0
+TQQQ.US,D,20100318,000000,0.268397,0.271034,0.266627,0.27022,54792347,0
+TQQQ.US,D,20100319,000000,0.273188,0.273188,0.26255,0.265427,41866373,0
+TQQQ.US,D,20100322,000000,0.26236,0.275776,0.261259,0.272614,61507589,0
+TQQQ.US,D,20100323,000000,0.274433,0.278889,0.27022,0.278314,57851485,0
+TQQQ.US,D,20100324,000000,0.27635,0.276925,0.272614,0.274338,93333555,0
+TQQQ.US,D,20100325,000000,0.281046,0.283968,0.272421,0.272614,98251540,0
+TQQQ.US,D,20100326,000000,0.276493,0.279273,0.269689,0.27405,88168161,0
+TQQQ.US,D,20100329,000000,0.27817,0.280662,0.275727,0.277834,39794648,0
+TQQQ.US,D,20100330,000000,0.280088,0.283153,0.275009,0.280709,41725328,0
+TQQQ.US,D,20100331,000000,0.277595,0.281288,0.275009,0.276925,62276506,0
+TQQQ.US,D,20100401,000000,0.279992,0.285358,0.27022,0.276398,121982321,0
+TQQQ.US,D,20100405,000000,0.278362,0.286075,0.27635,0.2844,70675361,0
+TQQQ.US,D,20100406,000000,0.282195,0.289142,0.280422,0.286557,61440932,0
+TQQQ.US,D,20100407,000000,0.28555,0.288664,0.279992,0.284972,111127663,0
+TQQQ.US,D,20100408,000000,0.282101,0.287657,0.277693,0.285981,72860379,0
+TQQQ.US,D,20100409,000000,0.286891,0.291778,0.284686,0.291108,60758792,0
+TQQQ.US,D,20100412,000000,0.292064,0.294509,0.290148,0.292257,51051419,0
+TQQQ.US,D,20100413,000000,0.2913,0.297143,0.288664,0.296713,70333135,0
+TQQQ.US,D,20100414,000000,0.300881,0.307299,0.300257,0.30711,63914752,0
+TQQQ.US,D,20100415,000000,0.306725,0.312332,0.306438,0.311183,47881450,0
+TQQQ.US,D,20100416,000000,0.307923,0.310895,0.294366,0.300115,135456270,0
+TQQQ.US,D,20100419,000000,0.297337,0.302414,0.288759,0.299682,117935761,0
+TQQQ.US,D,20100420,000000,0.304235,0.306151,0.298628,0.304092,59056244,0
+TQQQ.US,D,20100421,000000,0.310226,0.312092,0.303659,0.309456,87897417,0
+TQQQ.US,D,20100422,000000,0.300403,0.315013,0.295276,0.314008,128510792,0
+TQQQ.US,D,20100423,000000,0.314298,0.319184,0.310606,0.318176,86147899,0
+TQQQ.US,D,20100426,000000,0.318368,0.320811,0.314199,0.315831,84251357,0
+TQQQ.US,D,20100427,000000,0.312763,0.316068,0.293743,0.29633,139914269,0
+TQQQ.US,D,20100428,000000,0.300881,0.301168,0.289861,0.297051,130966946,0
+TQQQ.US,D,20100429,000000,0.301168,0.313673,0.301072,0.31214,88818534,0
+TQQQ.US,D,20100430,000000,0.311709,0.313195,0.293022,0.29379,92572360,0
+TQQQ.US,D,20100503,000000,0.297239,0.310177,0.297189,0.305768,55010443,0
+TQQQ.US,D,20100504,000000,0.294221,0.29427,0.272134,0.278795,143569971,0
+TQQQ.US,D,20100505,000000,0.270023,0.279082,0.264852,0.274194,145007336,0
+TQQQ.US,D,20100506,000000,0.268589,0.276302,0.16927,0.247317,227862280,0
+TQQQ.US,D,20100507,000000,0.240753,0.24976,0.213346,0.229302,259708383,0
+TQQQ.US,D,20100510,000000,0.258289,0.264324,0.256851,0.263511,198366693,0
+TQQQ.US,D,20100511,000000,0.256133,0.273859,0.2546,0.263366,153870636,0
+TQQQ.US,D,20100512,000000,0.266961,0.278125,0.265954,0.277498,113577797,0
+TQQQ.US,D,20100513,000000,0.274913,0.280662,0.263319,0.265043,110758487,0
+TQQQ.US,D,20100514,000000,0.258481,0.258818,0.240228,0.248707,161302950,0
+TQQQ.US,D,20100517,000000,0.251149,0.254887,0.235986,0.252013,143178604,0
+TQQQ.US,D,20100518,000000,0.258194,0.259631,0.237974,0.242432,199624500,0
+TQQQ.US,D,20100519,000000,0.238237,0.243963,0.227626,0.236058,248974991,0
+TQQQ.US,D,20100520,000000,0.222044,0.223266,0.207745,0.212151,285738670,0
+TQQQ.US,D,20100521,000000,0.199214,0.220392,0.197083,0.21378,245103213,0
+TQQQ.US,D,20100524,000000,0.21493,0.222882,0.213084,0.215551,163626942,0
+TQQQ.US,D,20100525,000000,0.199525,0.214667,0.19313,0.214019,181102868,0
+TQQQ.US,D,20100526,000000,0.217374,0.226285,0.205802,0.207408,218052926,0
+TQQQ.US,D,20100527,000000,0.221253,0.230405,0.219434,0.229879,181363585,0
+TQQQ.US,D,20100528,000000,0.231411,0.231987,0.220296,0.22662,174361085,0
+TQQQ.US,D,20100601,000000,0.224274,0.235843,0.219049,0.220392,212050297,0
+TQQQ.US,D,20100602,000000,0.224031,0.235867,0.219265,0.235867,118823206,0
+TQQQ.US,D,20100603,000000,0.237639,0.243341,0.233137,0.242047,120228795,0
+TQQQ.US,D,20100604,000000,0.226812,0.235867,0.21493,0.218139,257524526,0
+TQQQ.US,D,20100607,000000,0.220199,0.222618,0.205107,0.205442,176861004,0
+TQQQ.US,D,20100608,000000,0.206881,0.208294,0.196196,0.204318,278307509,0
+TQQQ.US,D,20100609,000000,0.208462,0.214331,0.19749,0.199788,240062358,0
+TQQQ.US,D,20100610,000000,0.206761,0.216823,0.205107,0.216413,163624537,0
+TQQQ.US,D,20100611,000000,0.209708,0.222882,0.209708,0.222044,131105937,0
+TQQQ.US,D,20100614,000000,0.228607,0.23304,0.221302,0.22214,239276109,0
+TQQQ.US,D,20100615,000000,0.225876,0.240993,0.225184,0.238382,209623907,0
+TQQQ.US,D,20100616,000000,0.238168,0.246455,0.237041,0.243245,165692238,0
+TQQQ.US,D,20100617,000000,0.247078,0.247412,0.23934,0.245641,170753179,0
+TQQQ.US,D,20100618,000000,0.246933,0.251295,0.243867,0.246361,146005604,0
+TQQQ.US,D,20100621,000000,0.255318,0.25642,0.23577,0.239843,230033990,0
+TQQQ.US,D,20100622,000000,0.242622,0.247891,0.232944,0.234144,188062013,0
+TQQQ.US,D,20100623,000000,0.235051,0.237496,0.225759,0.231076,235068466,0
+TQQQ.US,D,20100624,000000,0.228273,0.23026,0.218572,0.219864,252462040,0
+TQQQ.US,D,20100625,000000,0.222692,0.225184,0.215025,0.219648,185763710,0
+TQQQ.US,D,20100628,000000,0.219864,0.223122,0.212989,0.217708,171712132,0
+TQQQ.US,D,20100629,000000,0.207456,0.207839,0.187691,0.193417,458615003,0
+TQQQ.US,D,20100630,000000,0.190494,0.196004,0.182373,0.183884,192271701,0
+TQQQ.US,D,20100701,000000,0.184865,0.186421,0.171425,0.182061,265768837,0
+TQQQ.US,D,20100702,000000,0.182541,0.184675,0.175499,0.181081,154181538,0
+TQQQ.US,D,20100706,000000,0.18798,0.191404,0.177415,0.182014,163769598,0
+TQQQ.US,D,20100707,000000,0.18362,0.199718,0.183115,0.199214,169289299,0
+TQQQ.US,D,20100708,000000,0.204006,0.20477,0.195525,0.202568,217125340,0
+TQQQ.US,D,20100709,000000,0.20209,0.209083,0.200988,0.208269,149218177,0
+TQQQ.US,D,20100712,000000,0.207456,0.21378,0.206209,0.210591,103489259,0
+TQQQ.US,D,20100713,000000,0.215551,0.220606,0.210903,0.217827,182156647,0
+TQQQ.US,D,20100714,000000,0.219648,0.225016,0.216823,0.221302,114691813,0
+TQQQ.US,D,20100715,000000,0.220392,0.223985,0.213182,0.222044,119641473,0
+TQQQ.US,D,20100716,000000,0.22015,0.220392,0.203215,0.204197,189727960,0
+TQQQ.US,D,20100719,000000,0.205347,0.210091,0.200413,0.208796,129921299,0
+TQQQ.US,D,20100720,000000,0.198424,0.216272,0.196819,0.215433,133865061,0
+TQQQ.US,D,20100721,000000,0.223505,0.223505,0.206448,0.207839,182145418,0
+TQQQ.US,D,20100722,000000,0.215983,0.226117,0.215983,0.221829,132275806,0
+TQQQ.US,D,20100723,000000,0.218762,0.227913,0.217565,0.227675,146146599,0
+TQQQ.US,D,20100726,000000,0.228607,0.233277,0.225421,0.232655,105387403,0
+TQQQ.US,D,20100727,000000,0.236083,0.237137,0.229664,0.232585,125218254,0
+TQQQ.US,D,20100728,000000,0.232081,0.235051,0.224775,0.227867,81282970,0
+TQQQ.US,D,20100729,000000,0.231005,0.232488,0.215359,0.222404,159768705,0
+TQQQ.US,D,20100730,000000,0.21675,0.227626,0.212846,0.223913,135799348,0
+TQQQ.US,D,20100802,000000,0.232249,0.237734,0.229664,0.235986,94294870,0
+TQQQ.US,D,20100803,000000,0.235531,0.236299,0.229879,0.233544,67182402,0
+TQQQ.US,D,20100804,000000,0.236585,0.240945,0.233544,0.240322,84665550,0
+TQQQ.US,D,20100805,000000,0.23668,0.239745,0.233854,0.238885,69719665,0
+TQQQ.US,D,20100806,000000,0.230308,0.238789,0.226812,0.237783,159783624,0
+TQQQ.US,D,20100809,000000,0.240993,0.243963,0.237926,0.241903,89564617,0
+TQQQ.US,D,20100810,000000,0.236489,0.24013,0.230308,0.236777,165280090,0
+TQQQ.US,D,20100811,000000,0.224176,0.22432,0.213829,0.217324,162255482,0
+TQQQ.US,D,20100812,000000,0.204269,0.214162,0.202999,0.211146,152685497,0
+TQQQ.US,D,20100813,000000,0.209396,0.211864,0.206953,0.206953,60586022,0
+TQQQ.US,D,20100816,000000,0.203862,0.212342,0.201227,0.208079,99898610,0
+TQQQ.US,D,20100817,000000,0.212774,0.221638,0.211551,0.216079,125827651,0
+TQQQ.US,D,20100818,000000,0.21493,0.222356,0.212487,0.217947,74511115,0
+TQQQ.US,D,20100819,000000,0.214882,0.217134,0.204366,0.209947,107133708,0
+TQQQ.US,D,20100820,000000,0.207839,0.210856,0.204172,0.209251,92667929,0
+TQQQ.US,D,20100823,000000,0.213921,0.215219,0.203191,0.203477,113181713,0
+TQQQ.US,D,20100824,000000,0.196771,0.198281,0.189417,0.191742,151461060,0
+TQQQ.US,D,20100825,000000,0.188053,0.199935,0.187141,0.197537,150782135,0
+TQQQ.US,D,20100826,000000,0.200078,0.200413,0.189752,0.191045,139098715,0
+TQQQ.US,D,20100827,000000,0.194399,0.198281,0.182733,0.197441,196888319,0
+TQQQ.US,D,20100830,000000,0.194399,0.199599,0.19095,0.191021,109989569,0
+TQQQ.US,D,20100831,000000,0.188194,0.194041,0.185511,0.190065,163658258,0
+TQQQ.US,D,20100901,000000,0.197395,0.207957,0.197083,0.205993,135589984,0
+TQQQ.US,D,20100902,000000,0.207262,0.213084,0.205684,0.213084,56788122,0
+TQQQ.US,D,20100903,000000,0.219553,0.223913,0.217324,0.223913,116039177,0
+TQQQ.US,D,20100907,000000,0.220942,0.223578,0.21802,0.218476,101840126,0
+TQQQ.US,D,20100908,000000,0.220942,0.229806,0.220942,0.226211,119128530,0
+TQQQ.US,D,20100909,000000,0.233232,0.233589,0.228104,0.229063,94503432,0
+TQQQ.US,D,20100910,000000,0.230694,0.232801,0.226954,0.231553,65337707,0
+TQQQ.US,D,20100913,000000,0.237589,0.243534,0.237352,0.241711,87539479,0
+TQQQ.US,D,20100914,000000,0.240705,0.248564,0.23934,0.244827,88637030,0
+TQQQ.US,D,20100915,000000,0.242861,0.250191,0.240848,0.248994,70783888,0
+TQQQ.US,D,20100916,000000,0.248852,0.252924,0.246214,0.252492,98204502,0
+TQQQ.US,D,20100917,000000,0.257569,0.257569,0.251344,0.255175,114101276,0
+TQQQ.US,D,20100920,000000,0.258049,0.269834,0.25714,0.268446,110405774,0
+TQQQ.US,D,20100921,000000,0.268684,0.273859,0.264756,0.267632,181889869,0
+TQQQ.US,D,20100922,000000,0.264612,0.271608,0.261883,0.266338,101208639,0
+TQQQ.US,D,20100923,000000,0.260877,0.273571,0.260061,0.265571,143449398,0
+TQQQ.US,D,20100924,000000,0.275009,0.28234,0.273765,0.280566,125246415,0
+TQQQ.US,D,20100927,000000,0.281907,0.283345,0.27659,0.277405,101578258,0
+TQQQ.US,D,20100928,000000,0.279992,0.279992,0.264084,0.278076,153012913,0
+TQQQ.US,D,20100929,000000,0.275872,0.279608,0.272709,0.275822,66791494,0
+TQQQ.US,D,20100930,000000,0.279992,0.284972,0.266673,0.272085,185660869,0
+TQQQ.US,D,20101001,000000,0.27846,0.279608,0.267247,0.271273,117838889,0
+TQQQ.US,D,20101004,000000,0.268589,0.271322,0.257569,0.261834,129544442,0
+TQQQ.US,D,20101005,000000,0.271078,0.282675,0.270697,0.281379,114904332,0
+TQQQ.US,D,20101006,000000,0.280183,0.281907,0.268589,0.274145,92570757,0
+TQQQ.US,D,20101007,000000,0.278842,0.279033,0.27022,0.276829,82583398,0
+TQQQ.US,D,20101008,000000,0.27731,0.284495,0.271704,0.282483,64141330,0
+TQQQ.US,D,20101011,000000,0.283201,0.286938,0.280472,0.28301,39923212,0
+TQQQ.US,D,20101012,000000,0.281188,0.290436,0.274481,0.288903,102251113,0
+TQQQ.US,D,20101013,000000,0.294221,0.299539,0.29173,0.295899,101327543,0
+TQQQ.US,D,20101014,000000,0.296233,0.297911,0.289766,0.29427,83427021,0
+TQQQ.US,D,20101015,000000,0.304714,0.313001,0.298008,0.313001,122867755,0
+TQQQ.US,D,20101018,000000,0.313481,0.316212,0.309651,0.313001,91776877,0
+TQQQ.US,D,20101019,000000,0.300594,0.307732,0.293311,0.300544,133364483,0
+TQQQ.US,D,20101020,000000,0.303467,0.31353,0.3016,0.306725,97762241,0
+TQQQ.US,D,20101021,000000,0.313001,0.316404,0.300019,0.308929,114749236,0
+TQQQ.US,D,20101022,000000,0.309314,0.315685,0.307636,0.314965,59011277,0
+TQQQ.US,D,20101025,000000,0.318799,0.325125,0.318799,0.319711,80840709,0
+TQQQ.US,D,20101026,000000,0.314727,0.323877,0.311038,0.321675,78291683,0
+TQQQ.US,D,20101027,000000,0.317505,0.325747,0.315831,0.32498,118077958,0
+TQQQ.US,D,20101028,000000,0.329435,0.329675,0.319087,0.326849,113060847,0
+TQQQ.US,D,20101029,000000,0.326753,0.330491,0.324836,0.32522,78805176,0
+TQQQ.US,D,20101101,000000,0.328572,0.335186,0.321339,0.325988,89218333,0
+TQQQ.US,D,20101102,000000,0.333843,0.338635,0.332312,0.335902,71413422,0
+TQQQ.US,D,20101103,000000,0.337581,0.340887,0.328335,0.340696,120461794,0
+TQQQ.US,D,20101104,000000,0.352626,0.357033,0.350135,0.352864,117057574,0
+TQQQ.US,D,20101105,000000,0.35368,0.355356,0.350229,0.353247,111561200,0
+TQQQ.US,D,20101108,000000,0.351428,0.355978,0.348887,0.354158,108351724,0
+TQQQ.US,D,20101109,000000,0.35914,0.360387,0.34405,0.348409,128377428,0
+TQQQ.US,D,20101110,000000,0.350278,0.35502,0.34199,0.353775,98298919,0
+TQQQ.US,D,20101111,000000,0.337294,0.349079,0.333173,0.347787,127894558,0
+TQQQ.US,D,20101112,000000,0.34199,0.346109,0.322488,0.330108,207613220,0
+TQQQ.US,D,20101115,000000,0.33576,0.337102,0.326178,0.326563,124665104,0
+TQQQ.US,D,20101116,000000,0.319566,0.325125,0.30663,0.310366,189995088,0
+TQQQ.US,D,20101117,000000,0.310895,0.317987,0.308641,0.313289,116266557,0
+TQQQ.US,D,20101118,000000,0.323351,0.334323,0.323111,0.327856,145569704,0
+TQQQ.US,D,20101119,000000,0.326753,0.331064,0.323016,0.32862,92603676,0
+TQQQ.US,D,20101122,000000,0.324693,0.337294,0.323351,0.337294,155193113,0
+TQQQ.US,D,20101123,000000,0.327328,0.328285,0.315589,0.321339,195855471,0
+TQQQ.US,D,20101124,000000,0.330491,0.342707,0.330108,0.340121,135686856,0
+TQQQ.US,D,20101126,000000,0.334179,0.340549,0.332215,0.337966,60821475,0
+TQQQ.US,D,20101129,000000,0.332312,0.336048,0.320908,0.333223,184683482,0
+TQQQ.US,D,20101130,000000,0.322681,0.326849,0.316981,0.320619,209968187,0
+TQQQ.US,D,20101201,000000,0.335327,0.346109,0.334803,0.341031,216514265,0
+TQQQ.US,D,20101202,000000,0.342516,0.352864,0.341604,0.351378,138200441,0
+TQQQ.US,D,20101203,000000,0.347116,0.355404,0.346971,0.354351,167901692,0
+TQQQ.US,D,20101206,000000,0.354351,0.355739,0.350851,0.35368,103786911,0
+TQQQ.US,D,20101207,000000,0.366758,0.366758,0.353391,0.354064,172000959,0
+TQQQ.US,D,20101208,000000,0.357513,0.359812,0.350563,0.358901,97714051,0
+TQQQ.US,D,20101209,000000,0.364938,0.364988,0.355978,0.359286,104891284,0
+TQQQ.US,D,20101210,000000,0.361727,0.367477,0.358757,0.366808,89714403,0
+TQQQ.US,D,20101213,000000,0.371456,0.371456,0.362207,0.362494,84655523,0
+TQQQ.US,D,20101214,000000,0.365369,0.368963,0.361344,0.364028,80412039,0
+TQQQ.US,D,20101215,000000,0.361154,0.370494,0.357225,0.36034,100448596,0
+TQQQ.US,D,20101216,000000,0.360674,0.369777,0.35847,0.367859,90091310,0
+TQQQ.US,D,20101217,000000,0.369012,0.372172,0.366999,0.36853,47511773,0
+TQQQ.US,D,20101220,000000,0.371071,0.373897,0.361919,0.369968,131944325,0
+TQQQ.US,D,20101221,000000,0.374234,0.376244,0.371358,0.376053,35137430,0
+TQQQ.US,D,20101222,000000,0.37615,0.377969,0.37452,0.376437,45171016,0
+TQQQ.US,D,20101223,000000,0.374473,0.376053,0.371167,0.373609,38550934,0
+TQQQ.US,D,20101227,000000,0.370304,0.375909,0.362685,0.373755,67418966,0
+TQQQ.US,D,20101228,000000,0.376533,0.376869,0.369586,0.372172,66366898,0
+TQQQ.US,D,20101229,000000,0.375432,0.376437,0.373419,0.374377,47562066,0
+TQQQ.US,D,20101230,000000,0.374473,0.374568,0.36968,0.371502,30064049,0
+TQQQ.US,D,20101231,000000,0.364988,0.3681,0.363021,0.3681,34119893,0
+TQQQ.US,D,20110103,000000,0.377923,0.392391,0.377825,0.384773,139645078,0
+TQQQ.US,D,20110104,000000,0.389611,0.389709,0.376869,0.384149,137574965,0
+TQQQ.US,D,20110105,000000,0.380317,0.393875,0.379887,0.393733,128550140,0
+TQQQ.US,D,20110106,000000,0.395075,0.398141,0.392631,0.39723,109310636,0
+TQQQ.US,D,20110107,000000,0.399242,0.399579,0.384822,0.396367,130942451,0
+TQQQ.US,D,20110110,000000,0.3933,0.402835,0.390667,0.400775,90134674,0
+TQQQ.US,D,20110111,000000,0.405662,0.406573,0.398522,0.402644,114976616,0
+TQQQ.US,D,20110112,000000,0.408201,0.411078,0.403555,0.410788,140318785,0
+TQQQ.US,D,20110113,000000,0.412324,0.414621,0.408107,0.412083,137603893,0
+TQQQ.US,D,20110114,000000,0.411939,0.421186,0.409209,0.421042,53718547,0
+TQQQ.US,D,20110118,000000,0.410309,0.425642,0.40964,0.424346,144466592,0
+TQQQ.US,D,20110119,000000,0.425785,0.426505,0.40595,0.410213,157134262,0
+TQQQ.US,D,20110120,000000,0.405232,0.406333,0.391816,0.40092,198203616,0
+TQQQ.US,D,20110121,000000,0.406812,0.409257,0.391528,0.391768,90580542,0
+TQQQ.US,D,20110124,000000,0.393972,0.408344,0.391912,0.407915,90545619,0
+TQQQ.US,D,20110125,000000,0.402454,0.409927,0.399579,0.409399,100492411,0
+TQQQ.US,D,20110126,000000,0.412036,0.419605,0.40825,0.415769,104718522,0
+TQQQ.US,D,20110127,000000,0.420611,0.427318,0.418359,0.423726,116471846,0
+TQQQ.US,D,20110128,000000,0.423871,0.424682,0.386163,0.391768,240744031,0
+TQQQ.US,D,20110131,000000,0.3933,0.400585,0.384583,0.397565,167508872,0
+TQQQ.US,D,20110201,000000,0.40643,0.422433,0.405232,0.419701,212827246,0
+TQQQ.US,D,20110202,000000,0.417497,0.422096,0.415197,0.417832,96526558,0
+TQQQ.US,D,20110203,000000,0.415483,0.421665,0.40547,0.419415,137600671,0
+TQQQ.US,D,20110204,000000,0.420467,0.427606,0.41673,0.426935,120308752,0
+TQQQ.US,D,20110207,000000,0.429619,0.439823,0.42751,0.433116,108574337,0
+TQQQ.US,D,20110208,000000,0.433258,0.442363,0.431104,0.442363,140123891,0
+TQQQ.US,D,20110209,000000,0.43944,0.443321,0.43532,0.439679,136414379,0
+TQQQ.US,D,20110210,000000,0.432396,0.442747,0.429377,0.441834,148637333,0
+TQQQ.US,D,20110211,000000,0.437714,0.45113,0.435846,0.450891,87177533,0
+TQQQ.US,D,20110214,000000,0.450795,0.455826,0.449596,0.453765,62452449,0
+TQQQ.US,D,20110215,000000,0.451227,0.453622,0.4461,0.452616,97501933,0
+TQQQ.US,D,20110216,000000,0.456163,0.464546,0.455441,0.460903,147615330,0
+TQQQ.US,D,20110218,000000,0.461094,0.462678,0.452471,0.457934,114013689,0
+TQQQ.US,D,20110222,000000,0.438482,0.44308,0.415769,0.417639,213283216,0
+TQQQ.US,D,20110223,000000,0.417736,0.42195,0.397947,0.407291,203347311,0
+TQQQ.US,D,20110224,000000,0.410213,0.41721,0.398284,0.413138,167562672,0
+TQQQ.US,D,20110225,000000,0.420131,0.432541,0.419605,0.430816,111808659,0
+TQQQ.US,D,20110228,000000,0.43532,0.439966,0.42612,0.433883,109333578,0
+TQQQ.US,D,20110301,000000,0.439726,0.439726,0.409545,0.413138,128884585,0
+TQQQ.US,D,20110302,000000,0.412324,0.427366,0.411939,0.418933,119356470,0
+TQQQ.US,D,20110303,000000,0.431056,0.446196,0.431056,0.443847,139299253,0
+TQQQ.US,D,20110304,000000,0.444087,0.444087,0.42866,0.437285,114466587,0
+TQQQ.US,D,20110307,000000,0.442986,0.443559,0.408201,0.419891,143901403,0
+TQQQ.US,D,20110308,000000,0.417497,0.430337,0.410741,0.424253,134827387,0
+TQQQ.US,D,20110309,000000,0.419605,0.421329,0.409304,0.415769,101526812,0
+TQQQ.US,D,20110310,000000,0.401013,0.404514,0.391672,0.396703,183418236,0
+TQQQ.US,D,20110311,000000,0.389517,0.406766,0.389469,0.403315,107262455,0
+TQQQ.US,D,20110314,000000,0.396752,0.405807,0.390379,0.399387,84065187,0
+TQQQ.US,D,20110315,000000,0.363117,0.389611,0.360194,0.383095,197002606,0
+TQQQ.US,D,20110316,000000,0.373514,0.379313,0.34726,0.354923,227447737,0
+TQQQ.US,D,20110317,000000,0.371311,0.375909,0.363836,0.364219,122729766,0
+TQQQ.US,D,20110318,000000,0.376914,0.37706,0.361441,0.362207,124188061,0
+TQQQ.US,D,20110321,000000,0.378064,0.388367,0.376486,0.382426,99896606,0
+TQQQ.US,D,20110322,000000,0.384917,0.385348,0.378352,0.38137,67312752,0
+TQQQ.US,D,20110323,000000,0.376772,0.390521,0.369012,0.387168,109483999,0
+TQQQ.US,D,20110324,000000,0.396032,0.410646,0.389419,0.408201,136904121,0
+TQQQ.US,D,20110325,000000,0.412417,0.419173,0.409545,0.411221,155155911,0
+TQQQ.US,D,20110328,000000,0.416778,0.416824,0.403698,0.404227,93223534,0
+TQQQ.US,D,20110329,000000,0.40202,0.415915,0.397565,0.415819,70661310,0
+TQQQ.US,D,20110330,000000,0.422671,0.423534,0.416538,0.42195,70646859,0
+TQQQ.US,D,20110331,000000,0.420563,0.424731,0.417736,0.423726,59246881,0
+TQQQ.US,D,20110401,000000,0.430623,0.433883,0.420707,0.424346,79035520,0
+TQQQ.US,D,20110404,000000,0.428133,0.429042,0.414718,0.420563,65473834,0
+TQQQ.US,D,20110405,000000,0.417402,0.424205,0.41424,0.415769,56914256,0
+TQQQ.US,D,20110406,000000,0.425929,0.429858,0.412324,0.418933,69550109,0
+TQQQ.US,D,20110407,000000,0.419173,0.426839,0.410213,0.418837,75257449,0
+TQQQ.US,D,20110408,000000,0.424542,0.426024,0.406333,0.412562,52781719,0
+TQQQ.US,D,20110411,000000,0.417354,0.420131,0.404752,0.408824,59079737,0
+TQQQ.US,D,20110412,000000,0.403027,0.406048,0.395553,0.400775,69967583,0
+TQQQ.US,D,20110413,000000,0.409304,0.413663,0.400775,0.410309,74099719,0
+TQQQ.US,D,20110414,000000,0.401735,0.409927,0.396752,0.408058,71153264,0
+TQQQ.US,D,20110415,000000,0.403843,0.410741,0.398189,0.405423,156575242,0
+TQQQ.US,D,20110418,000000,0.393635,0.397806,0.377587,0.397565,131557282,0
+TQQQ.US,D,20110419,000000,0.400057,0.404752,0.394211,0.404752,112911520,0
+TQQQ.US,D,20110420,000000,0.42612,0.433308,0.424682,0.431679,137456904,0
+TQQQ.US,D,20110421,000000,0.444278,0.445286,0.438673,0.44265,67967341,0
+TQQQ.US,D,20110425,000000,0.443176,0.446579,0.441166,0.445955,47815895,0
+TQQQ.US,D,20110426,000000,0.44955,0.458029,0.446819,0.453622,47060678,0
+TQQQ.US,D,20110427,000000,0.456016,0.464163,0.449838,0.463012,65551937,0
+TQQQ.US,D,20110428,000000,0.458461,0.462533,0.454821,0.462245,69563617,0
+TQQQ.US,D,20110429,000000,0.4587,0.463492,0.456783,0.460042,54844752,0
+TQQQ.US,D,20110502,000000,0.461191,0.464976,0.453524,0.457598,56355845,0
+TQQQ.US,D,20110503,000000,0.456163,0.457454,0.442123,0.450747,54910057,0
+TQQQ.US,D,20110504,000000,0.450652,0.454484,0.437427,0.448064,85722652,0
+TQQQ.US,D,20110505,000000,0.441834,0.456977,0.43647,0.441308,100161781,0
+TQQQ.US,D,20110506,000000,0.454434,0.461959,0.441644,0.445141,80382134,0
+TQQQ.US,D,20110509,000000,0.447297,0.455537,0.442506,0.450028,43876950,0
+TQQQ.US,D,20110510,000000,0.454052,0.463492,0.451993,0.461575,57901678,0
+TQQQ.US,D,20110511,000000,0.460186,0.464546,0.442266,0.45161,67768973,0
+TQQQ.US,D,20110512,000000,0.446868,0.461479,0.439631,0.459561,63113650,0
+TQQQ.US,D,20110513,000000,0.457024,0.458604,0.442841,0.443271,77458563,0
+TQQQ.US,D,20110516,000000,0.437476,0.440926,0.417354,0.420276,83389668,0
+TQQQ.US,D,20110517,000000,0.414142,0.423964,0.411413,0.423677,93995006,0
+TQQQ.US,D,20110518,000000,0.422096,0.43647,0.420371,0.433977,44951209,0
+TQQQ.US,D,20110519,000000,0.438531,0.44064,0.43024,0.437714,55042160,0
+TQQQ.US,D,20110520,000000,0.436231,0.437906,0.426409,0.428037,45659647,0
+TQQQ.US,D,20110523,000000,0.410501,0.413999,0.403411,0.409545,81002384,0
+TQQQ.US,D,20110524,000000,0.412656,0.412656,0.401686,0.401784,59614462,0
+TQQQ.US,D,20110525,000000,0.399865,0.411939,0.399579,0.406286,56402632,0
+TQQQ.US,D,20110526,000000,0.40226,0.417257,0.40226,0.413903,49358564,0
+TQQQ.US,D,20110527,000000,0.415769,0.421281,0.415007,0.420084,36661581,0
+TQQQ.US,D,20110531,000000,0.43211,0.440255,0.425305,0.440255,57986260,0
+TQQQ.US,D,20110601,000000,0.437332,0.440111,0.410981,0.412178,96663896,0
+TQQQ.US,D,20110602,000000,0.414048,0.418457,0.407723,0.414526,48933718,0
+TQQQ.US,D,20110603,000000,0.400297,0.409161,0.394308,0.395699,85133919,0
+TQQQ.US,D,20110606,000000,0.393875,0.398906,0.385731,0.386163,55971358,0
+TQQQ.US,D,20110607,000000,0.389134,0.393589,0.38324,0.383912,58785701,0
+TQQQ.US,D,20110608,000000,0.381228,0.38324,0.372364,0.375622,97831912,0
+TQQQ.US,D,20110609,000000,0.375815,0.382665,0.372269,0.37725,46125311,0
+TQQQ.US,D,20110610,000000,0.372172,0.374664,0.359428,0.359907,58269903,0
+TQQQ.US,D,20110613,000000,0.361584,0.365706,0.356553,0.360194,61822556,0
+TQQQ.US,D,20110614,000000,0.368292,0.376772,0.368197,0.373609,61209737,0
+TQQQ.US,D,20110615,000000,0.363355,0.369968,0.350757,0.3532,93545523,0
+TQQQ.US,D,20110616,000000,0.353391,0.356746,0.339594,0.348264,89162463,0
+TQQQ.US,D,20110617,000000,0.358086,0.359428,0.342611,0.345678,94118802,0
+TQQQ.US,D,20110620,000000,0.342277,0.353775,0.342277,0.350229,41251341,0
+TQQQ.US,D,20110621,000000,0.354781,0.374281,0.350037,0.373609,77707232,0
+TQQQ.US,D,20110622,000000,0.368628,0.375095,0.364938,0.365177,65227177,0
+TQQQ.US,D,20110623,000000,0.3532,0.375815,0.349894,0.375288,121267112,0
+TQQQ.US,D,20110624,000000,0.36968,0.370831,0.353775,0.355501,98382491,0
+TQQQ.US,D,20110627,000000,0.357225,0.377635,0.355166,0.372796,78106331,0
+TQQQ.US,D,20110628,000000,0.375189,0.389709,0.374089,0.389517,60427361,0
+TQQQ.US,D,20110629,000000,0.392964,0.396272,0.385875,0.394405,71562398,0
+TQQQ.US,D,20110630,000000,0.398522,0.410597,0.397853,0.409399,94603868,0
+TQQQ.US,D,20110701,000000,0.410741,0.429953,0.407243,0.428324,80250723,0
+TQQQ.US,D,20110705,000000,0.429762,0.435896,0.427077,0.434505,76663539,0
+TQQQ.US,D,20110706,000000,0.433403,0.440973,0.429139,0.439153,83505575,0
+TQQQ.US,D,20110707,000000,0.448832,0.460759,0.447202,0.456977,112232645,0
+TQQQ.US,D,20110708,000000,0.445381,0.453286,0.438052,0.453144,152768877,0
+TQQQ.US,D,20110711,000000,0.439296,0.445716,0.424061,0.428803,141682814,0
+TQQQ.US,D,20110712,000000,0.428228,0.431056,0.417832,0.418408,105514197,0
+TQQQ.US,D,20110713,000000,0.427941,0.436711,0.419605,0.423964,120569460,0
+TQQQ.US,D,20110714,000000,0.427701,0.433212,0.404562,0.409399,129609747,0
+TQQQ.US,D,20110715,000000,0.423485,0.425642,0.414718,0.425642,100835839,0
+TQQQ.US,D,20110718,000000,0.419316,0.424061,0.406766,0.418695,88587038,0
+TQQQ.US,D,20110719,000000,0.431199,0.448832,0.431104,0.448161,151552263,0
+TQQQ.US,D,20110720,000000,0.4553,0.455537,0.440111,0.441883,112500383,0
+TQQQ.US,D,20110721,000000,0.443465,0.458029,0.436085,0.450843,137261458,0
+TQQQ.US,D,20110722,000000,0.45046,0.466654,0.449118,0.464833,95694749,0
+TQQQ.US,D,20110725,000000,0.453381,0.469433,0.45113,0.462101,83791780,0
+TQQQ.US,D,20110726,000000,0.460712,0.470246,0.458412,0.464641,108137243,0
+TQQQ.US,D,20110727,000000,0.456208,0.457024,0.42612,0.429377,150697353,0
+TQQQ.US,D,20110728,000000,0.430144,0.447777,0.425115,0.431679,129076024,0
+TQQQ.US,D,20110729,000000,0.421088,0.440781,0.4151,0.42751,156647744,0
+TQQQ.US,D,20110801,000000,0.442986,0.445286,0.406286,0.421713,206504623,0
+TQQQ.US,D,20110802,000000,0.415343,0.421042,0.388079,0.389709,185315178,0
+TQQQ.US,D,20110803,000000,0.390763,0.401832,0.370688,0.399865,184002144,0
+TQQQ.US,D,20110804,000000,0.383382,0.385252,0.345295,0.34539,305901554,0
+TQQQ.US,D,20110805,000000,0.356842,0.361297,0.309505,0.33777,332664583,0
+TQQQ.US,D,20110808,000000,0.30802,0.324741,0.277834,0.27846,402516810,0
+TQQQ.US,D,20110809,000000,0.288903,0.317603,0.266816,0.316548,446481649,0
+TQQQ.US,D,20110810,000000,0.295418,0.309122,0.277595,0.279273,338664599,0
+TQQQ.US,D,20110811,000000,0.290148,0.324644,0.286604,0.315062,299601264,0
+TQQQ.US,D,20110812,000000,0.322249,0.328811,0.310989,0.323065,261981531,0
+TQQQ.US,D,20110815,000000,0.326368,0.337102,0.322634,0.337006,105671054,0
+TQQQ.US,D,20110816,000000,0.327138,0.337102,0.315543,0.328383,157637220,0
+TQQQ.US,D,20110817,000000,0.32862,0.338252,0.313051,0.323016,222023789,0
+TQQQ.US,D,20110818,000000,0.29676,0.296856,0.267296,0.276254,343896691,0
+TQQQ.US,D,20110819,000000,0.266864,0.286891,0.259871,0.26073,300583669,0
+TQQQ.US,D,20110822,000000,0.279082,0.279704,0.260924,0.26308,226770965,0
+TQQQ.US,D,20110823,000000,0.268684,0.295849,0.265618,0.295612,299341758,0
+TQQQ.US,D,20110824,000000,0.294078,0.304235,0.286222,0.302557,206845105,0
+TQQQ.US,D,20110825,000000,0.301935,0.306248,0.28507,0.288089,128996668,0
+TQQQ.US,D,20110826,000000,0.28507,0.312379,0.276687,0.308832,232995147,0
+TQQQ.US,D,20110829,000000,0.318608,0.336287,0.318608,0.335138,236980678,0
+TQQQ.US,D,20110830,000000,0.331546,0.34793,0.32608,0.34199,239540883,0
+TQQQ.US,D,20110831,000000,0.348314,0.356411,0.334993,0.343953,268316544,0
+TQQQ.US,D,20110901,000000,0.346444,0.354205,0.332312,0.334227,207005009,0
+TQQQ.US,D,20110902,000000,0.315972,0.320381,0.305527,0.310846,100982904,0
+TQQQ.US,D,20110906,000000,0.288999,0.312187,0.286795,0.310798,177939887,0
+TQQQ.US,D,20110907,000000,0.32383,0.334515,0.321675,0.334323,167578744,0
+TQQQ.US,D,20110908,000000,0.329054,0.343714,0.326704,0.329675,208229104,0
+TQQQ.US,D,20110909,000000,0.32359,0.327138,0.301791,0.307971,217259906,0
+TQQQ.US,D,20110912,000000,0.297814,0.320236,0.297189,0.319518,250827167,0
+TQQQ.US,D,20110913,000000,0.323209,0.334323,0.318704,0.331926,293178464,0
+TQQQ.US,D,20110914,000000,0.337679,0.357944,0.327376,0.346253,244937873,0
+TQQQ.US,D,20110915,000000,0.358279,0.363692,0.347403,0.361968,246270176,0
+TQQQ.US,D,20110916,000000,0.364794,0.372987,0.362302,0.371456,257583861,0
+TQQQ.US,D,20110919,000000,0.357799,0.378114,0.348887,0.372364,176227704,0
+TQQQ.US,D,20110920,000000,0.377969,0.386833,0.364794,0.367095,250778978,0
+TQQQ.US,D,20110921,000000,0.372892,0.378497,0.348169,0.348456,245259461,0
+TQQQ.US,D,20110922,000000,0.321868,0.330728,0.299251,0.314537,351457359,0
+TQQQ.US,D,20110923,000000,0.306535,0.328335,0.305865,0.324358,273562545,0
+TQQQ.US,D,20110926,000000,0.329435,0.337102,0.307636,0.335327,258479079,0
+TQQQ.US,D,20110927,000000,0.35296,0.361441,0.339018,0.345631,270966548,0
+TQQQ.US,D,20110928,000000,0.35047,0.357272,0.328335,0.329342,281780657,0
+TQQQ.US,D,20110929,000000,0.345965,0.34678,0.302509,0.319566,352895717,0
+TQQQ.US,D,20110930,000000,0.306248,0.313912,0.293743,0.294747,300849253,0
+TQQQ.US,D,20111003,000000,0.286411,0.300304,0.271273,0.271656,429600667,0
+TQQQ.US,D,20111004,000000,0.263415,0.289957,0.255175,0.288184,721488940,0
+TQQQ.US,D,20111005,000000,0.286222,0.312907,0.27956,0.310031,545211042,0
+TQQQ.US,D,20111006,000000,0.309651,0.325988,0.305098,0.325988,477635970,0
+TQQQ.US,D,20111007,000000,0.325602,0.32977,0.313145,0.319277,194889329,0
+TQQQ.US,D,20111010,000000,0.335376,0.35205,0.33413,0.35205,227212075,0
+TQQQ.US,D,20111011,000000,0.349654,0.362014,0.347881,0.359524,210206353,0
+TQQQ.US,D,20111012,000000,0.370255,0.377155,0.364124,0.365322,270892461,0
+TQQQ.US,D,20111013,000000,0.363117,0.376533,0.361873,0.375143,195926194,0
+TQQQ.US,D,20111014,000000,0.389372,0.395792,0.382953,0.395792,200311065,0
+TQQQ.US,D,20111017,000000,0.390187,0.393875,0.371214,0.377492,1144863480,0
+TQQQ.US,D,20111018,000000,0.37615,0.397565,0.365273,0.391192,295894174,0
+TQQQ.US,D,20111019,000000,0.386163,0.388702,0.365177,0.368628,253419941,0
+TQQQ.US,D,20111020,000000,0.367765,0.369586,0.347737,0.363934,212535163,0
+TQQQ.US,D,20111021,000000,0.374951,0.383912,0.366999,0.376869,142099036,0
+TQQQ.US,D,20111024,000000,0.381321,0.403458,0.380029,0.400439,160931970,0
+TQQQ.US,D,20111025,000000,0.396894,0.396894,0.374377,0.37773,210052109,0
+TQQQ.US,D,20111026,000000,0.383382,0.385637,0.354781,0.376244,401697132,0
+TQQQ.US,D,20111027,000000,0.40202,0.413233,0.390763,0.406573,345936189,0
+TQQQ.US,D,20111028,000000,0.399099,0.409545,0.399099,0.407915,133029629,0
+TQQQ.US,D,20111031,000000,0.397182,0.401878,0.38693,0.387696,165487541,0
+TQQQ.US,D,20111101,000000,0.359716,0.367909,0.351331,0.357655,411226116,0
+TQQQ.US,D,20111102,000000,0.367958,0.370927,0.356411,0.366471,255289382,0
+TQQQ.US,D,20111103,000000,0.375432,0.39057,0.362399,0.388845,299789997,0
+TQQQ.US,D,20111104,000000,0.38324,0.387888,0.371456,0.382761,165822387,0
+TQQQ.US,D,20111107,000000,0.382857,0.392008,0.370878,0.39129,233595927,0
+TQQQ.US,D,20111108,000000,0.399579,0.406667,0.386452,0.404367,215963544,0
+TQQQ.US,D,20111109,000000,0.380845,0.382857,0.359524,0.362494,232671956,0
+TQQQ.US,D,20111110,000000,0.373083,0.373897,0.350997,0.360963,186143781,0
+TQQQ.US,D,20111111,000000,0.371262,0.385012,0.369586,0.381228,179451181,0
+TQQQ.US,D,20111114,000000,0.379023,0.385156,0.370448,0.374759,118463213,0
+TQQQ.US,D,20111115,000000,0.371694,0.391624,0.370403,0.386833,230539803,0
+TQQQ.US,D,20111116,000000,0.378688,0.387407,0.365946,0.367765,253415533,0
+TQQQ.US,D,20111117,000000,0.365082,0.365418,0.335523,0.342467,466887324,0
+TQQQ.US,D,20111118,000000,0.342564,0.343521,0.332455,0.334227,245166447,0
+TQQQ.US,D,20111121,000000,0.321291,0.321963,0.305001,0.314824,201730797,0
+TQQQ.US,D,20111122,000000,0.312187,0.321052,0.307061,0.317603,239784126,0
+TQQQ.US,D,20111123,000000,0.311038,0.311947,0.296233,0.296473,217269390,0
+TQQQ.US,D,20111125,000000,0.293263,0.303133,0.289766,0.289766,129255223,0
+TQQQ.US,D,20111128,000000,0.310989,0.321099,0.310752,0.319662,274956095,0
+TQQQ.US,D,20111129,000000,0.318799,0.326609,0.311422,0.313865,245252239,0
+TQQQ.US,D,20111130,000000,0.339641,0.349607,0.336719,0.348409,253632218,0
+TQQQ.US,D,20111201,000000,0.348409,0.358614,0.347833,0.355835,191944077,0
+TQQQ.US,D,20111202,000000,0.366328,0.366328,0.35205,0.352433,93334356,0
+TQQQ.US,D,20111205,000000,0.369201,0.371694,0.35847,0.363981,198053721,0
+TQQQ.US,D,20111206,000000,0.365082,0.368388,0.357944,0.3612,146593928,0
+TQQQ.US,D,20111207,000000,0.35847,0.366422,0.347403,0.361727,161201102,0
+TQQQ.US,D,20111208,000000,0.354444,0.36264,0.341174,0.343329,272197464,0
+TQQQ.US,D,20111209,000000,0.34635,0.362782,0.345438,0.359572,205316537,0
+TQQQ.US,D,20111212,000000,0.348504,0.34884,0.33854,0.347787,224658682,0
+TQQQ.US,D,20111213,000000,0.354444,0.358614,0.331688,0.336048,242267180,0
+TQQQ.US,D,20111214,000000,0.332023,0.33303,0.314727,0.320428,428851019,0
+TQQQ.US,D,20111215,000000,0.329147,0.329533,0.316308,0.317938,321707668,0
+TQQQ.US,D,20111216,000000,0.323111,0.335523,0.321005,0.321868,293890117,0
+TQQQ.US,D,20111219,000000,0.326276,0.328383,0.310559,0.313001,208719246,0
+TQQQ.US,D,20111220,000000,0.327998,0.341797,0.327998,0.34079,175268593,0
+TQQQ.US,D,20111221,000000,0.334946,0.334946,0.314632,0.326563,359577080,0
+TQQQ.US,D,20111222,000000,0.328095,0.33504,0.326945,0.334515,210495231,0
+TQQQ.US,D,20111223,000000,0.336431,0.343282,0.334515,0.343234,116019850,0
+TQQQ.US,D,20111227,000000,0.341892,0.34951,0.340549,0.345871,146209081,0
+TQQQ.US,D,20111228,000000,0.345008,0.346253,0.331448,0.334707,209862274,0
+TQQQ.US,D,20111229,000000,0.335664,0.342084,0.332837,0.341271,141881683,0
+TQQQ.US,D,20111230,000000,0.339354,0.343714,0.338347,0.33854,120945516,0
+TQQQ.US,D,20120103,000000,0.357991,0.363117,0.355356,0.357752,212085880,0
+TQQQ.US,D,20120104,000000,0.356172,0.363787,0.351477,0.362014,125217854,0
+TQQQ.US,D,20120105,000000,0.360194,0.372172,0.355978,0.370927,145821237,0
+TQQQ.US,D,20120106,000000,0.371982,0.377539,0.367381,0.374759,217090751,0
+TQQQ.US,D,20120109,000000,0.377875,0.378497,0.367909,0.371646,161816134,0
+TQQQ.US,D,20120110,000000,0.383625,0.386642,0.376677,0.379263,164817457,0
+TQQQ.US,D,20120111,000000,0.379551,0.384341,0.375189,0.381947,143566507,0
+TQQQ.US,D,20120112,000000,0.384965,0.387888,0.376244,0.386452,161485755,0
+TQQQ.US,D,20120113,000000,0.380749,0.382521,0.372364,0.38214,111191565,0
+TQQQ.US,D,20120117,000000,0.392583,0.39747,0.388367,0.392297,135547823,0
+TQQQ.US,D,20120118,000000,0.395075,0.40825,0.392872,0.407867,223740338,0
+TQQQ.US,D,20120119,000000,0.413663,0.418073,0.411795,0.416011,238154930,0
+TQQQ.US,D,20120120,000000,0.410501,0.414526,0.409685,0.414191,83877756,0
+TQQQ.US,D,20120123,000000,0.414048,0.423055,0.407243,0.414142,144010630,0
+TQQQ.US,D,20120124,000000,0.408874,0.41539,0.406621,0.411842,100068567,0
+TQQQ.US,D,20120125,000000,0.424829,0.430623,0.41539,0.427558,212088685,0
+TQQQ.US,D,20120126,000000,0.432923,0.43532,0.417113,0.423055,195916350,0
+TQQQ.US,D,20120127,000000,0.420611,0.429042,0.419989,0.427224,98683616,0
+TQQQ.US,D,20120130,000000,0.4163,0.429619,0.411458,0.427894,176550303,0
+TQQQ.US,D,20120131,000000,0.434219,0.436611,0.421523,0.429475,207392870,0
+TQQQ.US,D,20120201,000000,0.436757,0.444759,0.432636,0.439966,183951350,0
+TQQQ.US,D,20120202,000000,0.444087,0.448447,0.43901,0.444472,151589215,0
+TQQQ.US,D,20120203,000000,0.456689,0.463779,0.454388,0.46215,162194953,0
+TQQQ.US,D,20120206,000000,0.457118,0.461766,0.453765,0.461718,136887064,0
+TQQQ.US,D,20120207,000000,0.460523,0.466892,0.454245,0.463684,84446210,0
+TQQQ.US,D,20120208,000000,0.464786,0.471445,0.459371,0.471445,162228983,0
+TQQQ.US,D,20120209,000000,0.476571,0.483423,0.46852,0.481888,159731377,0
+TQQQ.US,D,20120210,000000,0.471829,0.475565,0.466654,0.471541,203796001,0
+TQQQ.US,D,20120213,000000,0.482226,0.486487,0.475996,0.484284,166734320,0
+TQQQ.US,D,20120214,000000,0.481267,0.488499,0.47662,0.488499,181931229,0
+TQQQ.US,D,20120215,000000,0.496308,0.503497,0.475996,0.477578,401576826,0
+TQQQ.US,D,20120216,000000,0.478633,0.499521,0.475134,0.497748,178840165,0
+TQQQ.US,D,20120217,000000,0.497988,0.499234,0.486966,0.493389,128293899,0
+TQQQ.US,D,20120221,000000,0.495208,0.503833,0.488119,0.497315,115574432,0
+TQQQ.US,D,20120222,000000,0.494442,0.4988,0.488597,0.49099,131158184,0
+TQQQ.US,D,20120223,000000,0.492669,0.50182,0.485433,0.500192,220141908,0
+TQQQ.US,D,20120224,000000,0.504408,0.50805,0.501724,0.505126,140806481,0
+TQQQ.US,D,20120227,000000,0.496549,0.512409,0.490656,0.50757,193379447,0
+TQQQ.US,D,20120228,000000,0.508576,0.522757,0.507042,0.522757,200850607,0
+TQQQ.US,D,20120229,000000,0.524338,0.529226,0.511116,0.515904,278473049,0
+TQQQ.US,D,20120301,000000,0.52228,0.529706,0.517344,0.528458,245592695,0
+TQQQ.US,D,20120302,000000,0.526638,0.532099,0.522038,0.52683,173918774,0
+TQQQ.US,D,20120305,000000,0.525824,0.527979,0.505508,0.510445,255726225,0
+TQQQ.US,D,20120306,000000,0.496071,0.49885,0.487639,0.495735,225816621,0
+TQQQ.US,D,20120307,000000,0.502346,0.5103,0.500478,0.506994,98770343,0
+TQQQ.US,D,20120308,000000,0.515476,0.527692,0.51284,0.523092,130627876,0
+TQQQ.US,D,20120309,000000,0.526159,0.532626,0.524913,0.529418,162081710,0
+TQQQ.US,D,20120312,000000,0.528938,0.532147,0.522613,0.530279,158632715,0
+TQQQ.US,D,20120313,000000,0.538951,0.560223,0.536077,0.560128,200762009,0
+TQQQ.US,D,20120314,000000,0.562045,0.57225,0.555768,0.566406,254284694,0
+TQQQ.US,D,20120315,000000,0.571145,0.574261,0.562667,0.570716,206713986,0
+TQQQ.US,D,20120316,000000,0.573496,0.573592,0.565734,0.569472,144671439,0
+TQQQ.US,D,20120319,000000,0.572441,0.585761,0.568273,0.581928,200936533,0
+TQQQ.US,D,20120320,000000,0.572919,0.586909,0.568226,0.58509,193030541,0
+TQQQ.US,D,20120321,000000,0.585856,0.59472,0.582743,0.584849,163893519,0
+TQQQ.US,D,20120322,000000,0.574405,0.585375,0.574168,0.581352,141102321,0
+TQQQ.US,D,20120323,000000,0.583652,0.584035,0.570524,0.580538,164751193,0
+TQQQ.US,D,20120326,000000,0.592035,0.610865,0.590696,0.610865,165956611,0
+TQQQ.US,D,20120327,000000,0.611825,0.620974,0.611249,0.613212,188858640,0
+TQQQ.US,D,20120328,000000,0.614314,0.621406,0.595198,0.606028,199184401,0
+TQQQ.US,D,20120329,000000,0.597308,0.605834,0.586527,0.599799,155986726,0
+TQQQ.US,D,20120330,000000,0.607417,0.608088,0.588539,0.59563,132200266,0
+TQQQ.US,D,20120402,000000,0.593619,0.616568,0.590934,0.613932,108537193,0
+TQQQ.US,D,20120403,000000,0.616472,0.622172,0.603345,0.613837,175229045,0
+TQQQ.US,D,20120404,000000,0.599509,0.600756,0.578285,0.588827,214648047,0
+TQQQ.US,D,20120405,000000,0.585567,0.600902,0.584035,0.599799,121510296,0
+TQQQ.US,D,20120409,000000,0.576754,0.593234,0.57407,0.58509,133890158,0
+TQQQ.US,D,20120410,000000,0.584706,0.591843,0.552126,0.557493,307019126,0
+TQQQ.US,D,20120411,000000,0.572919,0.576754,0.561422,0.565542,177251327,0
+TQQQ.US,D,20120412,000000,0.568897,0.586816,0.566788,0.584514,187142450,0
+TQQQ.US,D,20120413,000000,0.578622,0.579148,0.557637,0.558067,191777585,0
+TQQQ.US,D,20120416,000000,0.567412,0.567698,0.534688,0.540534,209753656,0
+TQQQ.US,D,20120417,000000,0.54724,0.577566,0.544269,0.572441,198114618,0
+TQQQ.US,D,20120418,000000,0.567219,0.578094,0.562954,0.568178,134513422,0
+TQQQ.US,D,20120419,000000,0.562235,0.582455,0.542928,0.549778,208691444,0
+TQQQ.US,D,20120420,000000,0.557781,0.565256,0.542065,0.543981,178916264,0
+TQQQ.US,D,20120423,000000,0.529944,0.531956,0.515044,0.530232,146608380,0
+TQQQ.US,D,20120424,000000,0.526926,0.533058,0.514324,0.52089,136073305,0
+TQQQ.US,D,20120425,000000,0.553182,0.563242,0.550691,0.562235,159529186,0
+TQQQ.US,D,20120426,000000,0.561422,0.576178,0.560079,0.57225,149212558,0
+TQQQ.US,D,20120427,000000,0.579244,0.588156,0.570429,0.582072,109713650,0
+TQQQ.US,D,20120430,000000,0.576848,0.580681,0.568751,0.570045,100723147,0
+TQQQ.US,D,20120501,000000,0.566836,0.591943,0.566119,0.573208,110209118,0
+TQQQ.US,D,20120502,000000,0.563962,0.5791,0.560702,0.576992,81338682,0
+TQQQ.US,D,20120503,000000,0.579004,0.580202,0.555095,0.559075,105336158,0
+TQQQ.US,D,20120504,000000,0.543839,0.546426,0.517774,0.518109,190746548,0
+TQQQ.US,D,20120507,000000,0.508192,0.526446,0.507713,0.518877,219922359,0
+TQQQ.US,D,20120508,000000,0.508911,0.518398,0.488211,0.51308,275808593,0
+TQQQ.US,D,20120509,000000,0.495685,0.516672,0.488979,0.5103,273134234,0
+TQQQ.US,D,20120510,000000,0.515329,0.515764,0.499474,0.504982,205815921,0
+TQQQ.US,D,20120511,000000,0.498947,0.52108,0.498754,0.504504,100612175,0
+TQQQ.US,D,20120514,000000,0.49243,0.502538,0.488597,0.490561,167938636,0
+TQQQ.US,D,20120515,000000,0.49617,0.506801,0.483519,0.486298,158259874,0
+TQQQ.US,D,20120516,000000,0.491473,0.495447,0.473264,0.475758,150737160,0
+TQQQ.US,D,20120517,000000,0.476571,0.478633,0.446242,0.446483,221000283,0
+TQQQ.US,D,20120518,000000,0.450652,0.453622,0.427462,0.428517,294909165,0
+TQQQ.US,D,20120521,000000,0.431056,0.465696,0.429619,0.464593,213796101,0
+TQQQ.US,D,20120522,000000,0.468092,0.474223,0.452662,0.462915,202154291,0
+TQQQ.US,D,20120523,000000,0.451466,0.469049,0.43944,0.465457,161978519,0
+TQQQ.US,D,20120524,000000,0.467994,0.469049,0.446051,0.457118,125563336,0
+TQQQ.US,D,20120525,000000,0.457934,0.460138,0.450555,0.45458,65380970,0
+TQQQ.US,D,20120529,000000,0.467469,0.478344,0.459468,0.471445,148239387,0
+TQQQ.US,D,20120530,000000,0.458989,0.464976,0.45137,0.459994,130392965,0
+TQQQ.US,D,20120531,000000,0.458412,0.461814,0.443559,0.453431,173772561,0
+TQQQ.US,D,20120601,000000,0.429953,0.437714,0.417402,0.417832,234694681,0
+TQQQ.US,D,20120604,000000,0.421523,0.429139,0.410168,0.426745,239187662,0
+TQQQ.US,D,20120605,000000,0.422862,0.434889,0.422287,0.432636,204461928,0
+TQQQ.US,D,20120606,000000,0.442699,0.463203,0.441166,0.462582,148344207,0
+TQQQ.US,D,20120607,000000,0.47633,0.476571,0.455441,0.457024,179306722,0
+TQQQ.US,D,20120608,000000,0.454149,0.471779,0.449838,0.470487,132212723,0
+TQQQ.US,D,20120611,000000,0.480212,0.481506,0.445381,0.447967,190229198,0
+TQQQ.US,D,20120612,000000,0.451657,0.462915,0.443559,0.462101,141220323,0
+TQQQ.US,D,20120613,000000,0.458556,0.468904,0.447967,0.453048,101475617,0
+TQQQ.US,D,20120614,000000,0.452567,0.463012,0.445381,0.458125,137481900,0
+TQQQ.US,D,20120615,000000,0.461337,0.47662,0.461,0.475036,176700089,0
+TQQQ.US,D,20120618,000000,0.469768,0.491614,0.466892,0.487303,184883962,0
+TQQQ.US,D,20120619,000000,0.495447,0.50939,0.494826,0.503354,170019836,0
+TQQQ.US,D,20120620,000000,0.506082,0.510922,0.492956,0.505126,203617262,0
+TQQQ.US,D,20120621,000000,0.503114,0.505126,0.465313,0.467324,163275632,0
+TQQQ.US,D,20120622,000000,0.471061,0.483423,0.46785,0.481792,146552468,0
+TQQQ.US,D,20120625,000000,0.469433,0.46996,0.44955,0.453238,125344188,0
+TQQQ.US,D,20120626,000000,0.457837,0.465887,0.451848,0.462007,143063265,0
+TQQQ.US,D,20120627,000000,0.467324,0.476571,0.465887,0.470487,122385886,0
+TQQQ.US,D,20120628,000000,0.459609,0.460809,0.440111,0.453524,219176919,0
+TQQQ.US,D,20120629,000000,0.480932,0.497844,0.476477,0.497844,258123754,0
+TQQQ.US,D,20120702,000000,0.499328,0.502875,0.490898,0.50182,131441034,0
+TQQQ.US,D,20120703,000000,0.502729,0.514564,0.500478,0.513751,97307331,0
+TQQQ.US,D,20120705,000000,0.512983,0.523189,0.504982,0.515618,124032456,0
+TQQQ.US,D,20120706,000000,0.508722,0.50963,0.485626,0.495256,151943580,0
+TQQQ.US,D,20120709,000000,0.494681,0.499713,0.486441,0.493627,100555353,0
+TQQQ.US,D,20120710,000000,0.501724,0.505318,0.473457,0.478439,180628188,0
+TQQQ.US,D,20120711,000000,0.477529,0.481123,0.459419,0.471829,231342149,0
+TQQQ.US,D,20120712,000000,0.460282,0.463492,0.445141,0.458221,225374710,0
+TQQQ.US,D,20120713,000000,0.461718,0.481699,0.460809,0.478152,147634808,0
+TQQQ.US,D,20120716,000000,0.475565,0.481651,0.468954,0.474558,114000038,0
+TQQQ.US,D,20120717,000000,0.483231,0.486727,0.461624,0.481792,181900314,0
+TQQQ.US,D,20120718,000000,0.478872,0.505795,0.478726,0.501437,196236444,0
+TQQQ.US,D,20120719,000000,0.512168,0.522757,0.509294,0.517774,225793227,0
+TQQQ.US,D,20120720,000000,0.518157,0.518157,0.496836,0.497844,172622053,0
+TQQQ.US,D,20120723,000000,0.468569,0.484716,0.457647,0.479398,230314368,0
+TQQQ.US,D,20120724,000000,0.482128,0.484045,0.459082,0.468474,263236141,0
+TQQQ.US,D,20120725,000000,0.457741,0.467758,0.450267,0.458029,204389644,0
+TQQQ.US,D,20120726,000000,0.478633,0.484955,0.468232,0.475948,241745963,0
+TQQQ.US,D,20120727,000000,0.487112,0.51308,0.482944,0.512023,283853175,0
+TQQQ.US,D,20120730,000000,0.514661,0.521179,0.504311,0.508911,191687493,0
+TQQQ.US,D,20120731,000000,0.512023,0.517774,0.507618,0.509197,138911994,0
+TQQQ.US,D,20120801,000000,0.51974,0.520075,0.49885,0.504168,157987770,0
+TQQQ.US,D,20120802,000000,0.49243,0.514086,0.488022,0.498947,173483642,0
+TQQQ.US,D,20120803,000000,0.523333,0.53809,0.517871,0.527308,204081506,0
+TQQQ.US,D,20120806,000000,0.53598,0.54633,0.532483,0.539191,133513601,0
+TQQQ.US,D,20120807,000000,0.54724,0.559362,0.54403,0.552511,144880793,0
+TQQQ.US,D,20120808,000000,0.548436,0.555673,0.545898,0.55165,89893844,0
+TQQQ.US,D,20120809,000000,0.551789,0.559075,0.548918,0.556296,81134144,0
+TQQQ.US,D,20120810,000000,0.5517,0.558547,0.546903,0.558547,97723001,0
+TQQQ.US,D,20120813,000000,0.558165,0.561996,0.549108,0.561996,75269696,0
+TQQQ.US,D,20120814,000000,0.568322,0.571675,0.558067,0.562764,115238677,0
+TQQQ.US,D,20120815,000000,0.561324,0.569281,0.560944,0.56674,75103755,0
+TQQQ.US,D,20120816,000000,0.573592,0.591223,0.571194,0.587103,145477049,0
+TQQQ.US,D,20120817,000000,0.590934,0.59515,0.587152,0.59515,118899497,0
+TQQQ.US,D,20120820,000000,0.594,0.597833,0.586816,0.597451,96150310,0
+TQQQ.US,D,20120821,000000,0.603198,0.609668,0.583507,0.590551,228296569,0
+TQQQ.US,D,20120822,000000,0.585952,0.601285,0.58164,0.596923,119069705,0
+TQQQ.US,D,20120823,000000,0.590263,0.595198,0.578478,0.583652,114701648,0
+TQQQ.US,D,20120824,000000,0.578718,0.598217,0.576178,0.594,108471538,0
+TQQQ.US,D,20120827,000000,0.601812,0.603872,0.592803,0.596923,78855870,0
+TQQQ.US,D,20120828,000000,0.595055,0.601571,0.589258,0.596779,91700485,0
+TQQQ.US,D,20120829,000000,0.597546,0.601426,0.589352,0.597067,77166288,0
+TQQQ.US,D,20120830,000000,0.589066,0.58964,0.575939,0.578766,130012552,0
+TQQQ.US,D,20120831,000000,0.591463,0.597595,0.572825,0.591127,176601055,0
+TQQQ.US,D,20120904,000000,0.587579,0.594912,0.571005,0.588683,156579676,0
+TQQQ.US,D,20120905,000000,0.587389,0.595055,0.581785,0.585952,105500238,0
+TQQQ.US,D,20120906,000000,0.597308,0.625861,0.597067,0.624665,161816535,0
+TQQQ.US,D,20120907,000000,0.621501,0.626008,0.617668,0.622029,114733164,0
+TQQQ.US,D,20120910,000000,0.618245,0.621838,0.597739,0.59908,157553231,0
+TQQQ.US,D,20120911,000000,0.598793,0.605978,0.593234,0.59649,146824263,0
+TQQQ.US,D,20120912,000000,0.602289,0.606075,0.59036,0.601715,161001332,0
+TQQQ.US,D,20120913,000000,0.603297,0.633576,0.600756,0.625719,244446019,0
+TQQQ.US,D,20120914,000000,0.633288,0.649241,0.631851,0.641721,299604587,0
+TQQQ.US,D,20120917,000000,0.643254,0.64383,0.636257,0.642967,159445356,0
+TQQQ.US,D,20120918,000000,0.638079,0.645552,0.638079,0.644117,105442723,0
+TQQQ.US,D,20120919,000000,0.644788,0.653315,0.639036,0.648426,143964854,0
+TQQQ.US,D,20120920,000000,0.638942,0.64814,0.633959,0.646896,151603558,0
+TQQQ.US,D,20120921,000000,0.656429,0.657721,0.645264,0.646896,151747667,0
+TQQQ.US,D,20120924,000000,0.630701,0.638894,0.62682,0.634965,146455939,0
+TQQQ.US,D,20120925,000000,0.640764,0.644739,0.607894,0.609477,160263272,0
+TQQQ.US,D,20120926,000000,0.605978,0.607272,0.584706,0.593476,256116975,0
+TQQQ.US,D,20120927,000000,0.597931,0.622556,0.595198,0.618626,191704157,0
+TQQQ.US,D,20120928,000000,0.61192,0.617859,0.601426,0.603823,165407844,0
+TQQQ.US,D,20121001,000000,0.612256,0.623036,0.594672,0.601187,163718253,0
+TQQQ.US,D,20121002,000000,0.608614,0.613788,0.591606,0.605069,172713614,0
+TQQQ.US,D,20121003,000000,0.610579,0.620065,0.603198,0.616568,167481054,0
+TQQQ.US,D,20121004,000000,0.620545,0.628592,0.614268,0.623706,159371076,0
+TQQQ.US,D,20121005,000000,0.632904,0.6353,0.608757,0.612973,121912150,0
+TQQQ.US,D,20121008,000000,0.602913,0.606459,0.592323,0.596731,109679670,0
+TQQQ.US,D,20121009,000000,0.591319,0.591943,0.563962,0.566022,190838302,0
+TQQQ.US,D,20121010,000000,0.567938,0.572345,0.556583,0.559168,162995346,0
+TQQQ.US,D,20121011,000000,0.572727,0.573014,0.553182,0.554139,149016344,0
+TQQQ.US,D,20121012,000000,0.55481,0.562859,0.550403,0.554091,114225757,0
+TQQQ.US,D,20121015,000000,0.559889,0.56765,0.549778,0.565158,121697727,0
+TQQQ.US,D,20121016,000000,0.568226,0.591463,0.56765,0.589786,149334033,0
+TQQQ.US,D,20121017,000000,0.580442,0.593953,0.578094,0.587965,139553425,0
+TQQQ.US,D,20121018,000000,0.582791,0.588348,0.561565,0.567841,181630872,0
+TQQQ.US,D,20121019,000000,0.565972,0.566836,0.525249,0.52683,298539462,0
+TQQQ.US,D,20121022,000000,0.525727,0.539334,0.522949,0.535119,220893209,0
+TQQQ.US,D,20121023,000000,0.522519,0.533681,0.515091,0.519259,295082929,0
+TQQQ.US,D,20121024,000000,0.528842,0.531429,0.512168,0.514086,216619026,0
+TQQQ.US,D,20121025,000000,0.525298,0.527549,0.509678,0.514086,244661502,0
+TQQQ.US,D,20121026,000000,0.514803,0.525152,0.502444,0.51945,201165466,0
+TQQQ.US,D,20121031,000000,0.517247,0.519595,0.503833,0.50939,155142060,0
+TQQQ.US,D,20121101,000000,0.518684,0.534017,0.514661,0.530999,192352317,0
+TQQQ.US,D,20121102,000000,0.538183,0.538951,0.511596,0.511596,192132209,0
+TQQQ.US,D,20121105,000000,0.514468,0.526926,0.510828,0.524146,157415809,0
+TQQQ.US,D,20121106,000000,0.526446,0.537562,0.520985,0.527308,191018402,0
+TQQQ.US,D,20121107,000000,0.510445,0.511786,0.483039,0.489505,401708979,0
+TQQQ.US,D,20121108,000000,0.492909,0.496934,0.466557,0.466557,324910464,0
+TQQQ.US,D,20121109,000000,0.467324,0.487399,0.466365,0.471684,456867246,0
+TQQQ.US,D,20121112,000000,0.480645,0.482078,0.468092,0.472354,172315918,0
+TQQQ.US,D,20121113,000000,0.461337,0.475659,0.457837,0.462101,360812704,0
+TQQQ.US,D,20121114,000000,0.468667,0.470388,0.443657,0.445573,308689089,0
+TQQQ.US,D,20121115,000000,0.446579,0.45137,0.436375,0.441548,324818310,0
+TQQQ.US,D,20121116,000000,0.442075,0.450652,0.425929,0.446579,390006440,0
+TQQQ.US,D,20121119,000000,0.461479,0.479782,0.461191,0.478726,361852132,0
+TQQQ.US,D,20121120,000000,0.478633,0.481267,0.465457,0.478872,228629912,0
+TQQQ.US,D,20121121,000000,0.480165,0.484331,0.474894,0.482226,167584863,0
+TQQQ.US,D,20121123,000000,0.491374,0.504311,0.489699,0.504311,135286906,0
+TQQQ.US,D,20121126,000000,0.500861,0.511306,0.495881,0.510828,205656351,0
+TQQQ.US,D,20121127,000000,0.509776,0.515764,0.50297,0.504982,376388141,0
+TQQQ.US,D,20121128,000000,0.497748,0.519595,0.488835,0.51878,244715010,0
+TQQQ.US,D,20121129,000000,0.526255,0.533107,0.520075,0.527549,260720952,0
+TQQQ.US,D,20121130,000000,0.527692,0.529129,0.520457,0.525632,239013046,0
+TQQQ.US,D,20121203,000000,0.537515,0.538808,0.521463,0.523045,352538789,0
+TQQQ.US,D,20121204,000000,0.522853,0.524244,0.510828,0.519643,352308904,0
+TQQQ.US,D,20121205,000000,0.518972,0.519069,0.495256,0.50364,456979229,0
+TQQQ.US,D,20121206,000000,0.499041,0.517344,0.494921,0.512888,320386410,0
+TQQQ.US,D,20121207,000000,0.521367,0.52266,0.499185,0.50412,251881948,0
+TQQQ.US,D,20121210,000000,0.500049,0.516385,0.500049,0.508576,220298056,0
+TQQQ.US,D,20121211,000000,0.520075,0.53713,0.518014,0.52822,360890315,0
+TQQQ.US,D,20121212,000000,0.536461,0.536701,0.520792,0.524624,315193874,0
+TQQQ.US,D,20121213,000000,0.522134,0.53301,0.505893,0.51284,354309848,0
+TQQQ.US,D,20121214,000000,0.50297,0.50709,0.492909,0.498276,286778749,0
+TQQQ.US,D,20121217,000000,0.499041,0.518157,0.497269,0.517678,202592946,0
+TQQQ.US,D,20121218,000000,0.525632,0.543981,0.521463,0.541634,478044861,0
+TQQQ.US,D,20121219,000000,0.546042,0.546616,0.533536,0.53392,378405197,0
+TQQQ.US,D,20121220,000000,0.537273,0.53809,0.526446,0.534304,304086029,0
+TQQQ.US,D,20121221,000000,0.509917,0.51945,0.502875,0.517678,352279684,0
+TQQQ.US,D,20121224,000000,0.514948,0.515904,0.510922,0.513271,54957636,0
+TQQQ.US,D,20121226,000000,0.514901,0.516865,0.496071,0.501149,166265400,0
+TQQQ.US,D,20121227,000000,0.501917,0.504024,0.479782,0.498371,322419479,0
+TQQQ.US,D,20121228,000000,0.488119,0.49885,0.483901,0.483901,171978368,0
+TQQQ.US,D,20121231,000000,0.481651,0.518014,0.479541,0.515476,443096256,0
+TQQQ.US,D,20130102,000000,0.552606,0.56439,0.546857,0.563578,370097244,0
+TQQQ.US,D,20130103,000000,0.563433,0.567219,0.549921,0.555385,325180114,0
+TQQQ.US,D,20130104,000000,0.555768,0.555768,0.545802,0.549921,159225765,0
+TQQQ.US,D,20130107,000000,0.544748,0.552606,0.540244,0.550498,191315395,0
+TQQQ.US,D,20130108,000000,0.549778,0.554044,0.538329,0.547335,183150699,0
+TQQQ.US,D,20130109,000000,0.549108,0.557254,0.547911,0.552893,161135356,0
+TQQQ.US,D,20130110,000000,0.563817,0.565542,0.547623,0.562667,246445360,0
+TQQQ.US,D,20130111,000000,0.562045,0.565831,0.558835,0.564775,110952246,0
+TQQQ.US,D,20130114,000000,0.555768,0.562142,0.550403,0.557493,154387394,0
+TQQQ.US,D,20130115,000000,0.549778,0.5517,0.542065,0.549253,226850972,0
+TQQQ.US,D,20130116,000000,0.552413,0.561565,0.548918,0.555385,159428099,0
+TQQQ.US,D,20130117,000000,0.562859,0.570332,0.559986,0.563962,242091362,0
+TQQQ.US,D,20130118,000000,0.558451,0.561709,0.552511,0.560752,215548324,0
+TQQQ.US,D,20130122,000000,0.561709,0.563722,0.5517,0.563052,264417506,0
+TQQQ.US,D,20130123,000000,0.572106,0.577998,0.56971,0.572201,235462146,0
+TQQQ.US,D,20130124,000000,0.549778,0.565158,0.546903,0.549395,257655294,0
+TQQQ.US,D,20130125,000000,0.555095,0.562524,0.55165,0.557588,178317396,0
+TQQQ.US,D,20130128,000000,0.558165,0.567172,0.556008,0.561565,261117838,0
+TQQQ.US,D,20130129,000000,0.559265,0.565302,0.548198,0.561565,223772013,0
+TQQQ.US,D,20130130,000000,0.565256,0.569567,0.554283,0.558451,166514320,0
+TQQQ.US,D,20130131,000000,0.557588,0.56621,0.552893,0.554904,212869316,0
+TQQQ.US,D,20130201,000000,0.566119,0.576848,0.559362,0.573111,299270434,0
+TQQQ.US,D,20130204,000000,0.563433,0.5688,0.543648,0.543981,287504352,0
+TQQQ.US,D,20130205,000000,0.550691,0.572919,0.547335,0.567841,293028887,0
+TQQQ.US,D,20130206,000000,0.562045,0.570045,0.557493,0.562524,262571266,0
+TQQQ.US,D,20130207,000000,0.564248,0.565831,0.545562,0.563962,228762324,0
+TQQQ.US,D,20130208,000000,0.573014,0.584802,0.571675,0.581113,213319909,0
+TQQQ.US,D,20130211,000000,0.582359,0.58308,0.575989,0.580875,116187043,0
+TQQQ.US,D,20130212,000000,0.579916,0.582885,0.572919,0.57407,135598016,0
+TQQQ.US,D,20130213,000000,0.579244,0.587103,0.575316,0.580778,195450754,0
+TQQQ.US,D,20130214,000000,0.572825,0.582695,0.571628,0.57958,143321102,0
+TQQQ.US,D,20130215,000000,0.580392,0.58418,0.570093,0.574598,124071119,0
+TQQQ.US,D,20130219,000000,0.578574,0.587774,0.577808,0.587152,133247324,0
+TQQQ.US,D,20130220,000000,0.587103,0.587486,0.560366,0.560366,171936649,0
+TQQQ.US,D,20130221,000000,0.554283,0.555623,0.53622,0.542115,277913537,0
+TQQQ.US,D,20130222,000000,0.551503,0.558451,0.545658,0.558067,138480477,0
+TQQQ.US,D,20130225,000000,0.569423,0.575029,0.536412,0.537273,251920185,0
+TQQQ.US,D,20130226,000000,0.540534,0.546903,0.529322,0.54374,176288242,0
+TQQQ.US,D,20130227,000000,0.544461,0.570429,0.541828,0.560271,179125419,0
+TQQQ.US,D,20130228,000000,0.560271,0.572825,0.557781,0.558165,171232326,0
+TQQQ.US,D,20130301,000000,0.551264,0.5665,0.543025,0.563962,128897092,0
+TQQQ.US,D,20130304,000000,0.558403,0.571531,0.556296,0.571194,158115765,0
+TQQQ.US,D,20130305,000000,0.58231,0.598934,0.58164,0.596301,238806889,0
+TQQQ.US,D,20130306,000000,0.602387,0.602913,0.590022,0.592565,217194593,0
+TQQQ.US,D,20130307,000000,0.594243,0.599799,0.591127,0.597739,115834431,0
+TQQQ.US,D,20130308,000000,0.603198,0.605548,0.592133,0.598409,177552227,0
+TQQQ.US,D,20130311,000000,0.597308,0.604782,0.591463,0.604589,129665909,0
+TQQQ.US,D,20130312,000000,0.599175,0.603105,0.589258,0.597212,186323281,0
+TQQQ.US,D,20130313,000000,0.599416,0.602289,0.589258,0.595343,168403882,0
+TQQQ.US,D,20130314,000000,0.601715,0.605069,0.597451,0.601426,161460759,0
+TQQQ.US,D,20130315,000000,0.602387,0.603823,0.591749,0.595726,167276016,0
+TQQQ.US,D,20130318,000000,0.579771,0.599319,0.575989,0.591606,224651861,0
+TQQQ.US,D,20130319,000000,0.597308,0.600902,0.573014,0.589258,301001844,0
+TQQQ.US,D,20130320,000000,0.601285,0.604877,0.593042,0.600517,160941997,0
+TQQQ.US,D,20130321,000000,0.585474,0.589258,0.576705,0.581255,224815598,0
+TQQQ.US,D,20130322,000000,0.587868,0.598793,0.586049,0.597308,149506645,0
+TQQQ.US,D,20130325,000000,0.603198,0.606985,0.582597,0.591223,239499022,0
+TQQQ.US,D,20130326,000000,0.598217,0.601091,0.593953,0.600325,129815136,0
+TQQQ.US,D,20130327,000000,0.588922,0.604255,0.585952,0.603488,200658960,0
+TQQQ.US,D,20130328,000000,0.603105,0.609381,0.598934,0.606985,279102041,0
+TQQQ.US,D,20130401,000000,0.608855,0.610338,0.590263,0.595198,261214968,0
+TQQQ.US,D,20130402,000000,0.603105,0.614744,0.602098,0.608662,353386878,0
+TQQQ.US,D,20130403,000000,0.610483,0.612351,0.587965,0.592565,185411849,0
+TQQQ.US,D,20130404,000000,0.591943,0.597116,0.583269,0.592803,198799262,0
+TQQQ.US,D,20130405,000000,0.564825,0.580587,0.560655,0.578285,353895045,0
+TQQQ.US,D,20130408,000000,0.579004,0.587579,0.573592,0.587152,233933687,0
+TQQQ.US,D,20130409,000000,0.592035,0.605978,0.583652,0.598698,347994155,0
+TQQQ.US,D,20130410,000000,0.604589,0.636498,0.604255,0.633767,190919060,0
+TQQQ.US,D,20130411,000000,0.629454,0.637552,0.627347,0.632665,175285257,0
+TQQQ.US,D,20130412,000000,0.628592,0.633192,0.61743,0.631994,228726883,0
+TQQQ.US,D,20130415,000000,0.624138,0.627779,0.59242,0.593523,213249687,0
+TQQQ.US,D,20130416,000000,0.605021,0.619921,0.600997,0.618339,202676868,0
+TQQQ.US,D,20130417,000000,0.601715,0.602098,0.571194,0.582167,330289688,0
+TQQQ.US,D,20130418,000000,0.587103,0.587103,0.550211,0.556966,265409696,0
+TQQQ.US,D,20130419,000000,0.561471,0.584035,0.558259,0.580059,191558387,0
+TQQQ.US,D,20130422,000000,0.586768,0.604349,0.580202,0.597931,168526401,0
+TQQQ.US,D,20130423,000000,0.608855,0.621647,0.599175,0.615514,285699373,0
+TQQQ.US,D,20130424,000000,0.610865,0.621118,0.606699,0.614028,234632992,0
+TQQQ.US,D,20130425,000000,0.620065,0.631275,0.618962,0.624042,201402839,0
+TQQQ.US,D,20130426,000000,0.620159,0.623898,0.610674,0.618724,96116464,0
+TQQQ.US,D,20130429,000000,0.624232,0.642486,0.624138,0.635157,135247165,0
+TQQQ.US,D,20130430,000000,0.638079,0.649722,0.630797,0.649146,129573254,0
+TQQQ.US,D,20130501,000000,0.649146,0.652833,0.636498,0.640857,134652254,0
+TQQQ.US,D,20130502,000000,0.643348,0.668502,0.641817,0.664046,102514276,0
+TQQQ.US,D,20130503,000000,0.683689,0.693895,0.68254,0.687235,141909902,0
+TQQQ.US,D,20130506,000000,0.691259,0.69907,0.689726,0.696099,102367212,0
+TQQQ.US,D,20130507,000000,0.699359,0.70089,0.687235,0.694422,109099720,0
+TQQQ.US,D,20130508,000000,0.692697,0.706304,0.690446,0.705249,89423873,0
+TQQQ.US,D,20130509,000000,0.700076,0.715886,0.697679,0.702758,115834331,0
+TQQQ.US,D,20130510,000000,0.705825,0.715407,0.702615,0.714688,132896465,0
+TQQQ.US,D,20130513,000000,0.711239,0.722257,0.708941,0.717515,139433460,0
+TQQQ.US,D,20130514,000000,0.717371,0.734763,0.717229,0.728056,140099095,0
+TQQQ.US,D,20130515,000000,0.724797,0.734763,0.718808,0.733422,137423584,0
+TQQQ.US,D,20130516,000000,0.734908,0.745494,0.729061,0.730741,162575075,0
+TQQQ.US,D,20130517,000000,0.741184,0.752154,0.734524,0.751341,156978365,0
+TQQQ.US,D,20130520,000000,0.745494,0.755221,0.739028,0.747986,158348271,0
+TQQQ.US,D,20130521,000000,0.747506,0.758528,0.739123,0.750767,168335363,0
+TQQQ.US,D,20130522,000000,0.753162,0.770888,0.71924,0.732416,331630273,0
+TQQQ.US,D,20130523,000000,0.711383,0.732416,0.706925,0.724462,152460881,0
+TQQQ.US,D,20130524,000000,0.710903,0.724558,0.704915,0.72408,70875190,0
+TQQQ.US,D,20130528,000000,0.749375,0.75776,0.731842,0.739028,169417712,0
+TQQQ.US,D,20130529,000000,0.729878,0.735817,0.715407,0.727864,167019624,0
+TQQQ.US,D,20130530,000000,0.728056,0.749375,0.728056,0.739698,90116907,0
+TQQQ.US,D,20130531,000000,0.730546,0.747653,0.717083,0.718567,129041092,0
+TQQQ.US,D,20130603,000000,0.720198,0.723168,0.694996,0.722784,233117181,0
+TQQQ.US,D,20130604,000000,0.726858,0.735817,0.702758,0.711909,144758174,0
+TQQQ.US,D,20130605,000000,0.704484,0.712533,0.682252,0.684649,199352354,0
+TQQQ.US,D,20130606,000000,0.686518,0.693656,0.667112,0.692986,199760386,0
+TQQQ.US,D,20130607,000000,0.703046,0.724125,0.696961,0.722019,243848052,0
+TQQQ.US,D,20130610,000000,0.726523,0.732655,0.718378,0.722257,141621025,0
+TQQQ.US,D,20130611,000000,0.70089,0.720581,0.694135,0.701368,232519715,0
+TQQQ.US,D,20130612,000000,0.714161,0.714305,0.673772,0.67703,233796299,0
+TQQQ.US,D,20130613,000000,0.674109,0.706592,0.668597,0.701368,158694847,0
+TQQQ.US,D,20130614,000000,0.702375,0.704723,0.685416,0.689007,130096182,0
+TQQQ.US,D,20130617,000000,0.704915,0.720389,0.697679,0.708123,166177713,0
+TQQQ.US,D,20130618,000000,0.711333,0.72997,0.711,0.724894,106111654,0
+TQQQ.US,D,20130619,000000,0.725946,0.728536,0.699211,0.702088,183834600,0
+TQQQ.US,D,20130620,000000,0.677365,0.684552,0.644788,0.650296,252405827,0
+TQQQ.US,D,20130621,000000,0.650822,0.656478,0.625,0.641144,247916095,0
+TQQQ.US,D,20130624,000000,0.625623,0.636738,0.605978,0.621361,231749270,0
+TQQQ.US,D,20130625,000000,0.639661,0.643014,0.624615,0.634581,138533984,0
+TQQQ.US,D,20130626,000000,0.651639,0.655806,0.645074,0.651925,125491803,0
+TQQQ.US,D,20130627,000000,0.66208,0.67267,0.659158,0.659158,118981817,0
+TQQQ.US,D,20130628,000000,0.654035,0.67497,0.649769,0.660932,163395847,0
+TQQQ.US,D,20130701,000000,0.676982,0.691548,0.673388,0.675066,108703635,0
+TQQQ.US,D,20130702,000000,0.674682,0.688433,0.665532,0.675353,130113447,0
+TQQQ.US,D,20130703,000000,0.668933,0.693704,0.667209,0.684552,56451873,0
+TQQQ.US,D,20130705,000000,0.695667,0.700461,0.679666,0.699693,119725487,0
+TQQQ.US,D,20130708,000000,0.710713,0.711527,0.694517,0.701944,92351250,0
+TQQQ.US,D,20130709,000000,0.711622,0.719288,0.702232,0.714832,88207317,0
+TQQQ.US,D,20130710,000000,0.712196,0.730258,0.712196,0.726858,105619701,0
+TQQQ.US,D,20130711,000000,0.750047,0.772183,0.748992,0.772183,160248010,0
+TQQQ.US,D,20130712,000000,0.772325,0.781907,0.766003,0.78023,87414906,0
+TQQQ.US,D,20130715,000000,0.783105,0.787177,0.776351,0.786315,95938534,0
+TQQQ.US,D,20130716,000000,0.787704,0.789573,0.776831,0.783202,89208891,0
+TQQQ.US,D,20130717,000000,0.789907,0.793883,0.782101,0.788805,82894350,0
+TQQQ.US,D,20130718,000000,0.788376,0.794171,0.779129,0.783057,105824096,0
+TQQQ.US,D,20130719,000000,0.762742,0.763032,0.751484,0.759198,113638034,0
+TQQQ.US,D,20130722,000000,0.767295,0.770215,0.758049,0.764708,89807258,0
+TQQQ.US,D,20130723,000000,0.769163,0.769163,0.746454,0.747653,90449048,0
+TQQQ.US,D,20130724,000000,0.769882,0.770744,0.750191,0.754741,110703877,0
+TQQQ.US,D,20130725,000000,0.765905,0.771943,0.753927,0.768396,84862733,0
+TQQQ.US,D,20130726,000000,0.760109,0.781716,0.756755,0.781141,81407451,0
+TQQQ.US,D,20130729,000000,0.777116,0.786793,0.770888,0.777547,75695494,0
+TQQQ.US,D,20130730,000000,0.786123,0.799345,0.781044,0.789094,126554874,0
+TQQQ.US,D,20130731,000000,0.794029,0.807203,0.789381,0.794029,115701218,0
+TQQQ.US,D,20130801,000000,0.810222,0.821481,0.807589,0.818271,81628403,0
+TQQQ.US,D,20130802,000000,0.818846,0.832213,0.813051,0.831878,101646225,0
+TQQQ.US,D,20130805,000000,0.829003,0.835328,0.825842,0.833747,83289791,0
+TQQQ.US,D,20130806,000000,0.830299,0.832405,0.808497,0.818846,98165355,0
+TQQQ.US,D,20130807,000000,0.8119,0.818271,0.796278,0.814198,126651545,0
+TQQQ.US,D,20130808,000000,0.827086,0.831495,0.810077,0.825027,136778338,0
+TQQQ.US,D,20130809,000000,0.822535,0.830536,0.809025,0.81621,103080626,0
+TQQQ.US,D,20130812,000000,0.806387,0.825842,0.806296,0.821241,72403858,0
+TQQQ.US,D,20130813,000000,0.824642,0.841028,0.807203,0.834897,161614961,0
+TQQQ.US,D,20130814,000000,0.834417,0.837961,0.822438,0.82565,99440694,0
+TQQQ.US,D,20130815,000000,0.798388,0.798676,0.777357,0.784256,139021421,0
+TQQQ.US,D,20130816,000000,0.784399,0.794746,0.778843,0.781428,73413363,0
+TQQQ.US,D,20130819,000000,0.784256,0.802699,0.778266,0.778313,94283332,0
+TQQQ.US,D,20130820,000000,0.783728,0.799729,0.78119,0.788998,92870212,0
+TQQQ.US,D,20130821,000000,0.781428,0.801598,0.772612,0.781141,166712279,0
+TQQQ.US,D,20130822,000000,0.790292,0.805097,0.789573,0.803468,73923083,0
+TQQQ.US,D,20130823,000000,0.821146,0.822632,0.8119,0.820329,80654388,0
+TQQQ.US,D,20130826,000000,0.821481,0.839401,0.815876,0.82105,79123909,0
+TQQQ.US,D,20130827,000000,0.792064,0.80361,0.765187,0.769402,209817098,0
+TQQQ.US,D,20130828,000000,0.768396,0.789189,0.767964,0.77932,106913758,0
+TQQQ.US,D,20130829,000000,0.779034,0.8073,0.775775,0.795466,135605054,0
+TQQQ.US,D,20130830,000000,0.797718,0.798242,0.772183,0.780662,127627880,0
+TQQQ.US,D,20130903,000000,0.79954,0.810222,0.783536,0.7935,89708275,0
+TQQQ.US,D,20130904,000000,0.801072,0.822535,0.795032,0.819373,86911005,0
+TQQQ.US,D,20130905,000000,0.82057,0.829913,0.819565,0.822965,50743323,0
+TQQQ.US,D,20130906,000000,0.831016,0.838776,0.798242,0.82589,127760293,0
+TQQQ.US,D,20130909,000000,0.835711,0.858997,0.835711,0.855021,99083516,0
+TQQQ.US,D,20130910,000000,0.870064,0.871069,0.85842,0.867955,158988851,0
+TQQQ.US,D,20130911,000000,0.850851,0.864027,0.846969,0.863595,111203053,0
+TQQQ.US,D,20130912,000000,0.863211,0.868769,0.855643,0.859715,70107417,0
+TQQQ.US,D,20130913,000000,0.863884,0.865369,0.848599,0.862492,84593625,0
+TQQQ.US,D,20130916,000000,0.883672,0.884005,0.849558,0.855257,139407562,0
+TQQQ.US,D,20130917,000000,0.860098,0.875478,0.860098,0.872363,70030015,0
+TQQQ.US,D,20130918,000000,0.876051,0.908775,0.870925,0.904415,133508684,0
+TQQQ.US,D,20130919,000000,0.911553,0.916536,0.905614,0.909925,74713240,0
+TQQQ.US,D,20130920,000000,0.91692,0.91922,0.899,0.900009,113148192,0
+TQQQ.US,D,20130923,000000,0.912607,0.914811,0.882233,0.894976,141114678,0
+TQQQ.US,D,20130924,000000,0.90111,0.909349,0.886209,0.895168,85808837,0
+TQQQ.US,D,20130925,000000,0.896416,0.900584,0.880507,0.886737,113688736,0
+TQQQ.US,D,20130926,000000,0.896655,0.912513,0.895551,0.906955,93170519,0
+TQQQ.US,D,20130927,000000,0.892007,0.907673,0.88688,0.902691,76589201,0
+TQQQ.US,D,20130930,000000,0.875046,0.903123,0.866137,0.897084,129104944,0
+TQQQ.US,D,20131001,000000,0.89627,0.925064,0.895744,0.923916,92038637,0
+TQQQ.US,D,20131002,000000,0.904176,0.926408,0.902403,0.92219,90298102,0
+TQQQ.US,D,20131003,000000,0.918934,0.924587,0.875572,0.890187,169458462,0
+TQQQ.US,D,20131004,000000,0.889659,0.916728,0.888174,0.912991,96364182,0
+TQQQ.US,D,20131007,000000,0.889899,0.911412,0.888317,0.890474,104107497,0
+TQQQ.US,D,20131008,000000,0.890187,0.892387,0.838107,0.840072,245896976,0
+TQQQ.US,D,20131009,000000,0.844621,0.845822,0.810368,0.830824,228723168,0
+TQQQ.US,D,20131010,000000,0.857414,0.889132,0.856936,0.883623,149864225,0
+TQQQ.US,D,20131011,000000,0.876914,0.906093,0.876484,0.903504,136048610,0
+TQQQ.US,D,20131014,000000,0.887502,0.922957,0.885202,0.92219,147142495,0
+TQQQ.US,D,20131015,000000,0.921233,0.934455,0.909063,0.912319,168780488,0
+TQQQ.US,D,20131016,000000,0.924587,0.944901,0.923101,0.943512,135281496,0
+TQQQ.US,D,20131017,000000,0.930813,0.96057,0.928466,0.958749,174480048,0
+TQQQ.US,D,20131018,000000,0.98562,1.00729,0.977677,1.00617,141337532,0
+TQQQ.US,D,20131021,000000,1.01198,1.02027,1.0033,1.01198,104035221,0
+TQQQ.US,D,20131022,000000,1.02421,1.03373,0.998177,1.01543,165330584,0
+TQQQ.US,D,20131023,000000,1.00231,1.00795,0.984196,0.999097,168634877,0
+TQQQ.US,D,20131024,000000,0.999806,1.01802,0.995881,1.01154,113598285,0
+TQQQ.US,D,20131025,000000,1.04053,1.04694,1.01893,1.03172,146971787,0
+TQQQ.US,D,20131028,000000,1.03335,1.03844,1.02027,1.03383,87921955,0
+TQQQ.US,D,20131029,000000,1.04378,1.0469,1.02558,1.03883,88098691,0
+TQQQ.US,D,20131030,000000,1.05034,1.05462,1.02171,1.0355,208240149,0
+TQQQ.US,D,20131031,000000,1.02854,1.04786,1.01762,1.02889,148459445,0
+TQQQ.US,D,20131101,000000,1.03779,1.04251,1.01446,1.02835,170673657,0
+TQQQ.US,D,20131104,000000,1.03948,1.03948,1.02298,1.03335,96050876,0
+TQQQ.US,D,20131105,000000,1.02171,1.04451,1.01313,1.03774,138234220,0
+TQQQ.US,D,20131106,000000,1.04946,1.05102,1.02658,1.03589,171083400,0
+TQQQ.US,D,20131107,000000,1.03652,1.04102,0.97553,0.978495,242663122,0
+TQQQ.US,D,20131108,000000,0.988697,1.01812,0.980459,1.01715,123530968,0
+TQQQ.US,D,20131111,000000,1.01074,1.021,1.00251,1.01226,66435559,0
+TQQQ.US,D,20131112,000000,1.00339,1.02171,1.00172,1.01725,113799158,0
+TQQQ.US,D,20131113,000000,0.997898,1.05395,0.99723,1.05365,132444319,0
+TQQQ.US,D,20131114,000000,1.04518,1.06601,1.03939,1.0618,124304360,0
+TQQQ.US,D,20131115,000000,1.06539,1.07011,1.05701,1.06918,93321107,0
+TQQQ.US,D,20131118,000000,1.06856,1.0757,1.03282,1.03962,150627482,0
+TQQQ.US,D,20131119,000000,1.0368,1.05147,1.02458,1.02937,106859299,0
+TQQQ.US,D,20131120,000000,1.03829,1.04936,1.01313,1.02219,131706150,0
+TQQQ.US,D,20131121,000000,1.0342,1.05578,1.03228,1.05341,91352690,0
+TQQQ.US,D,20131122,000000,1.05902,1.07109,1.05615,1.07011,91021309,0
+TQQQ.US,D,20131125,000000,1.08078,1.08514,1.06978,1.07718,96846293,0
+TQQQ.US,D,20131126,000000,1.07852,1.10253,1.07138,1.09496,111870891,0
+TQQQ.US,D,20131127,000000,1.10166,1.11828,1.09857,1.11687,144260134,0
+TQQQ.US,D,20131129,000000,1.13003,1.14197,1.12754,1.1352,95850496,0
+TQQQ.US,D,20131202,000000,1.14172,1.14662,1.12276,1.12816,173684113,0
+TQQQ.US,D,20131203,000000,1.12505,1.13374,1.11181,1.12485,140795227,0
+TQQQ.US,D,20131204,000000,1.11077,1.13885,1.09975,1.12774,140182566,0
+TQQQ.US,D,20131205,000000,1.1308,1.13425,1.11478,1.12429,132419214,0
+TQQQ.US,D,20131206,000000,1.1514,1.15489,1.13152,1.14749,149176015,0
+TQQQ.US,D,20131209,000000,1.16098,1.16902,1.15572,1.16127,117816907,0
+TQQQ.US,D,20131210,000000,1.15572,1.16567,1.15265,1.1592,97875684,0
+TQQQ.US,D,20131211,000000,1.15849,1.16399,1.10981,1.11575,155865552,0
+TQQQ.US,D,20131212,000000,1.11619,1.12395,1.10321,1.10674,112172208,0
+TQQQ.US,D,20131213,000000,1.12134,1.12309,1.09569,1.10141,84958552,0
+TQQQ.US,D,20131216,000000,1.11738,1.13875,1.11551,1.12037,78452264,0
+TQQQ.US,D,20131217,000000,1.12037,1.12754,1.10674,1.11328,76338186,0
+TQQQ.US,D,20131218,000000,1.11619,1.15457,1.06787,1.15178,169302757,0
+TQQQ.US,D,20131219,000000,1.14545,1.14617,1.12677,1.14133,122631141,0
+TQQQ.US,D,20131220,000000,1.14711,1.1839,1.14602,1.17583,119028094,0
+TQQQ.US,D,20131223,000000,1.20486,1.21368,1.19501,1.21368,117696534,0
+TQQQ.US,D,20131224,000000,1.21382,1.21742,1.20799,1.21542,39759525,0
+TQQQ.US,D,20131226,000000,1.22124,1.22999,1.21478,1.2271,58401071,0
+TQQQ.US,D,20131227,000000,1.23132,1.23362,1.21349,1.21829,77352508,0
+TQQQ.US,D,20131230,000000,1.21192,1.21719,1.20223,1.21192,55518660,0
+TQQQ.US,D,20131231,000000,1.21897,1.23563,1.21765,1.23563,67130547,0
+TQQQ.US,D,20140102,000000,1.21888,1.21972,1.19625,1.20689,103732794,0
+TQQQ.US,D,20140103,000000,1.20664,1.21001,1.18006,1.18077,102091150,0
+TQQQ.US,D,20140106,000000,1.18157,1.18533,1.15442,1.16808,131746366,0
+TQQQ.US,D,20140107,000000,1.18317,1.20472,1.17729,1.19827,96585183,0
+TQQQ.US,D,20140108,000000,1.19992,1.21742,1.19249,1.20727,97566386,0
+TQQQ.US,D,20140109,000000,1.22006,1.22124,1.18303,1.19491,110444329,0
+TQQQ.US,D,20140110,000000,1.20448,1.21079,1.17776,1.20679,125509778,0
+TQQQ.US,D,20140113,000000,1.20186,1.21431,1.13954,1.15322,181314594,0
+TQQQ.US,D,20140114,000000,1.16531,1.22148,1.16511,1.21911,144551374,0
+TQQQ.US,D,20140115,000000,1.23347,1.25615,1.23059,1.24746,126081939,0
+TQQQ.US,D,20140116,000000,1.24593,1.25479,1.23955,1.25011,73964151,0
+TQQQ.US,D,20140117,000000,1.23826,1.24857,1.21924,1.22788,88460236,0
+TQQQ.US,D,20140121,000000,1.25129,1.25757,1.22486,1.25537,92085816,0
+TQQQ.US,D,20140122,000000,1.26524,1.27443,1.25456,1.26715,82428953,0
+TQQQ.US,D,20140123,000000,1.25456,1.25456,1.22653,1.25183,135072642,0
+TQQQ.US,D,20140124,000000,1.23514,1.2397,1.17766,1.17776,155714071,0
+TQQQ.US,D,20140127,000000,1.17917,1.18475,1.1192,1.14354,186300789,0
+TQQQ.US,D,20140128,000000,1.12576,1.14602,1.12115,1.14316,114682971,0
+TQQQ.US,D,20140129,000000,1.11278,1.1376,1.09884,1.10703,143464267,0
+TQQQ.US,D,20140130,000000,1.14692,1.17838,1.14291,1.16546,121887813,0
+TQQQ.US,D,20140131,000000,1.12754,1.17407,1.12439,1.1573,88471039,0
+TQQQ.US,D,20140203,000000,1.1508,1.16749,1.0688,1.08055,192471321,0
+TQQQ.US,D,20140204,000000,1.09391,1.1138,1.08437,1.10166,94955078,0
+TQQQ.US,D,20140205,000000,1.09088,1.10423,1.05543,1.09151,113600990,0
+TQQQ.US,D,20140206,000000,1.10263,1.13812,1.10085,1.13329,77733681,0
+TQQQ.US,D,20140207,000000,1.15322,1.19705,1.14354,1.19346,117250265,0
+TQQQ.US,D,20140210,000000,1.19404,1.21696,1.19142,1.21527,87147260,0
+TQQQ.US,D,20140211,000000,1.22231,1.26389,1.21933,1.25694,122981449,0
+TQQQ.US,D,20140212,000000,1.26445,1.27244,1.25287,1.2628,113556065,0
+TQQQ.US,D,20140213,000000,1.23572,1.29542,1.23539,1.29542,111598795,0
+TQQQ.US,D,20140214,000000,1.29361,1.30882,1.2798,1.29926,99385667,0
+TQQQ.US,D,20140218,000000,1.30643,1.32642,1.29686,1.31947,72575025,0
+TQQQ.US,D,20140219,000000,1.31172,1.32043,1.28366,1.29062,142877796,0
+TQQQ.US,D,20140220,000000,1.29361,1.31709,1.27803,1.30926,107498676,0
+TQQQ.US,D,20140221,000000,1.32224,1.3276,1.29993,1.30262,87862628,0
+TQQQ.US,D,20140224,000000,1.31046,1.34295,1.30643,1.32546,104195043,0
+TQQQ.US,D,20140225,000000,1.33073,1.33863,1.30808,1.32067,97351805,0
+TQQQ.US,D,20140226,000000,1.33217,1.3432,1.30165,1.31636,86765377,0
+TQQQ.US,D,20140227,000000,1.31755,1.34631,1.31158,1.34221,92150528,0
+TQQQ.US,D,20140228,000000,1.34221,1.3657,1.30293,1.33539,143460093,0
+TQQQ.US,D,20140303,000000,1.29936,1.31827,1.27309,1.30614,165963382,0
+TQQQ.US,D,20140304,000000,1.35038,1.36533,1.34736,1.35876,114062179,0
+TQQQ.US,D,20140305,000000,1.36509,1.37626,1.35612,1.36989,80644194,0
+TQQQ.US,D,20140306,000000,1.37806,1.38166,1.3507,1.36475,97100572,0
+TQQQ.US,D,20140307,000000,1.38009,1.38223,1.32499,1.34511,138678344,0
+TQQQ.US,D,20140310,000000,1.34295,1.3507,1.32259,1.34797,79111311,0
+TQQQ.US,D,20140311,000000,1.35818,1.36856,1.31947,1.3312,125448640,0
+TQQQ.US,D,20140312,000000,1.31373,1.34822,1.29839,1.34621,114887425,0
+TQQQ.US,D,20140313,000000,1.36116,1.36268,1.27083,1.28905,197111633,0
+TQQQ.US,D,20140314,000000,1.27501,1.29303,1.26088,1.26246,112279023,0
+TQQQ.US,D,20140317,000000,1.28604,1.31516,1.28459,1.29624,122358636,0
+TQQQ.US,D,20140318,000000,1.3004,1.34677,1.29936,1.3427,118316934,0
+TQQQ.US,D,20140319,000000,1.34462,1.34772,1.29447,1.32067,142743673,0
+TQQQ.US,D,20140320,000000,1.30836,1.3432,1.29993,1.33097,91684071,0
+TQQQ.US,D,20140321,000000,1.35301,1.35612,1.27625,1.28219,207614573,0
+TQQQ.US,D,20140324,000000,1.29879,1.30053,1.21493,1.24991,278594575,0
+TQQQ.US,D,20140325,000000,1.27002,1.29303,1.23074,1.26151,180639943,0
+TQQQ.US,D,20140326,000000,1.28106,1.28856,1.21253,1.21349,210791121,0
+TQQQ.US,D,20140327,000000,1.20871,1.22421,1.17262,1.19203,211422817,0
+TQQQ.US,D,20140328,000000,1.20377,1.2385,1.18986,1.19968,174123269,0
+TQQQ.US,D,20140331,000000,1.227,1.24866,1.22306,1.22366,169754110,0
+TQQQ.US,D,20140401,000000,1.24329,1.2916,1.24196,1.29001,186340705,0
+TQQQ.US,D,20140402,000000,1.30653,1.3098,1.28201,1.30022,170657961,0
+TQQQ.US,D,20140403,000000,1.30413,1.30951,1.24654,1.26956,167194498,0
+TQQQ.US,D,20140404,000000,1.29207,1.29752,1.15744,1.16878,387972870,0
+TQQQ.US,D,20140407,000000,1.14555,1.1768,1.10981,1.13374,327148422,0
+TQQQ.US,D,20140408,000000,1.13837,1.16941,1.12535,1.16546,254569096,0
+TQQQ.US,D,20140409,000000,1.17776,1.22653,1.16878,1.2251,232387804,0
+TQQQ.US,D,20140410,000000,1.22739,1.22759,1.10166,1.11201,337427204,0
+TQQQ.US,D,20140411,000000,1.08314,1.12376,1.06539,1.07321,221676904,0
+TQQQ.US,D,20140414,000000,1.09965,1.11419,1.06723,1.09726,294363703,0
+TQQQ.US,D,20140415,000000,1.10823,1.12654,1.03911,1.10823,588016205,0
+TQQQ.US,D,20140416,000000,1.13666,1.15193,1.10962,1.1513,263181364,0
+TQQQ.US,D,20140417,000000,1.13989,1.1696,1.13013,1.15193,184829553,0
+TQQQ.US,D,20140421,000000,1.16098,1.17824,1.14452,1.17804,151052728,0
+TQQQ.US,D,20140422,000000,1.18906,1.21465,1.18445,1.20679,157314914,0
+TQQQ.US,D,20140423,000000,1.20592,1.20689,1.17238,1.17407,136957328,0
+TQQQ.US,D,20140424,000000,1.23274,1.23299,1.1699,1.20857,262351759,0
+TQQQ.US,D,20140425,000000,1.18628,1.19049,1.14172,1.15036,256115672,0
+TQQQ.US,D,20140428,000000,1.16567,1.18628,1.10703,1.1627,504264223,0
+TQQQ.US,D,20140429,000000,1.1718,1.19501,1.15489,1.18831,254881501,0
+TQQQ.US,D,20140430,000000,1.17359,1.20151,1.16305,1.19876,192617542,0
+TQQQ.US,D,20140501,000000,1.20289,1.22891,1.19491,1.20953,150409143,0
+TQQQ.US,D,20140502,000000,1.22148,1.22759,1.19386,1.20353,158996724,0
+TQQQ.US,D,20140505,000000,1.18101,1.22148,1.17229,1.22068,121169181,0
+TQQQ.US,D,20140506,000000,1.21512,1.21705,1.17238,1.17359,169078541,0
+TQQQ.US,D,20140507,000000,1.18243,1.18425,1.12199,1.16305,273999447,0
+TQQQ.US,D,20140508,000000,1.15153,1.20151,1.14316,1.15906,229334785,0
+TQQQ.US,D,20140509,000000,1.15793,1.17501,1.13492,1.17262,163664086,0
+TQQQ.US,D,20140512,000000,1.19386,1.23122,1.19049,1.22949,133580467,0
+TQQQ.US,D,20140513,000000,1.23395,1.24674,1.22548,1.23218,123101764,0
+TQQQ.US,D,20140514,000000,1.22213,1.23572,1.20506,1.21396,103208372,0
+TQQQ.US,D,20140515,000000,1.21253,1.21911,1.16223,1.18589,210830227,0
+TQQQ.US,D,20140516,000000,1.18846,1.21032,1.16546,1.20799,149528327,0
+TQQQ.US,D,20140519,000000,1.19729,1.23875,1.19142,1.23372,126136958,0
+TQQQ.US,D,20140520,000000,1.23155,1.24499,1.20472,1.2203,169835269,0
+TQQQ.US,D,20140521,000000,1.22593,1.25636,1.22421,1.25469,129324192,0
+TQQQ.US,D,20140522,000000,1.25805,1.28162,1.25296,1.27021,132318126,0
+TQQQ.US,D,20140523,000000,1.27562,1.29936,1.26715,1.29879,99536363,0
+TQQQ.US,D,20140527,000000,1.31685,1.34797,1.31287,1.3475,123884590,0
+TQQQ.US,D,20140528,000000,1.34621,1.35214,1.33183,1.3348,123923137,0
+TQQQ.US,D,20140529,000000,1.34975,1.36188,1.34143,1.36188,91492884,0
+TQQQ.US,D,20140530,000000,1.36188,1.36777,1.33983,1.36067,118596820,0
+TQQQ.US,D,20140602,000000,1.36619,1.36692,1.33097,1.3573,106020953,0
+TQQQ.US,D,20140603,000000,1.34345,1.36174,1.33863,1.3554,99493092,0
+TQQQ.US,D,20140604,000000,1.34462,1.3765,1.33839,1.3698,110286411,0
+TQQQ.US,D,20140605,000000,1.37409,1.41251,1.35995,1.40547,184258536,0
+TQQQ.US,D,20140606,000000,1.42191,1.42942,1.41202,1.42814,82874621,0
+TQQQ.US,D,20140609,000000,1.43026,1.43628,1.4141,1.42544,129854041,0
+TQQQ.US,D,20140610,000000,1.42144,1.43479,1.41683,1.43359,76197533,0
+TQQQ.US,D,20140611,000000,1.41743,1.43806,1.41442,1.43148,101552360,0
+TQQQ.US,D,20140612,000000,1.42285,1.42736,1.37806,1.39412,126702748,0
+TQQQ.US,D,20140613,000000,1.41183,1.41568,1.38751,1.40356,75342832,0
+TQQQ.US,D,20140616,000000,1.39923,1.42094,1.38884,1.40868,94125573,0
+TQQQ.US,D,20140617,000000,1.40667,1.42248,1.39876,1.4106,100065762,0
+TQQQ.US,D,20140618,000000,1.4165,1.44054,1.39047,1.43648,120103246,0
+TQQQ.US,D,20140619,000000,1.44166,1.44415,1.41291,1.43087,110843519,0
+TQQQ.US,D,20140620,000000,1.43412,1.44142,1.42583,1.43604,59211849,0
+TQQQ.US,D,20140623,000000,1.43479,1.439,1.42544,1.43772,72610399,0
+TQQQ.US,D,20140624,000000,1.43772,1.47364,1.42129,1.43359,167652372,0
+TQQQ.US,D,20140625,000000,1.42401,1.46791,1.42305,1.45995,88411303,0
+TQQQ.US,D,20140626,000000,1.46406,1.46406,1.42904,1.46406,91609124,0
+TQQQ.US,D,20140627,000000,1.45832,1.48276,1.45746,1.47863,77253975,0
+TQQQ.US,D,20140630,000000,1.48036,1.50106,1.47757,1.48956,56956568,0
+TQQQ.US,D,20140701,000000,1.50439,1.55041,1.50345,1.53939,69132943,0
+TQQQ.US,D,20140702,000000,1.54131,1.55329,1.53721,1.54522,85794727,0
+TQQQ.US,D,20140703,000000,1.56086,1.57508,1.54872,1.57508,67607098,0
+TQQQ.US,D,20140707,000000,1.56923,1.5758,1.55242,1.55989,92076240,0
+TQQQ.US,D,20140708,000000,1.55242,1.55522,1.48582,1.50562,158855879,0
+TQQQ.US,D,20140709,000000,1.51663,1.5425,1.50383,1.53964,143282004,0
+TQQQ.US,D,20140710,000000,1.48036,1.54188,1.47382,1.525,128910734,0
+TQQQ.US,D,20140711,000000,1.53402,1.55232,1.52108,1.55146,127319534,0
+TQQQ.US,D,20140714,000000,1.57303,1.59066,1.56525,1.58115,112019475,0
+TQQQ.US,D,20140715,000000,1.58776,1.5945,1.53018,1.56468,155422088,0
+TQQQ.US,D,20140716,000000,1.59809,1.60261,1.57761,1.58241,111512551,0
+TQQQ.US,D,20140717,000000,1.56908,1.58634,1.50439,1.51927,168705149,0
+TQQQ.US,D,20140718,000000,1.54307,1.59342,1.53756,1.59104,122363545,0
+TQQQ.US,D,20140721,000000,1.58003,1.59294,1.56359,1.58538,99277258,0
+TQQQ.US,D,20140722,000000,1.60847,1.62275,1.60251,1.61677,112399446,0
+TQQQ.US,D,20140723,000000,1.63161,1.65205,1.62395,1.64719,107171202,0
+TQQQ.US,D,20140724,000000,1.65533,1.66099,1.63414,1.64134,91593771,0
+TQQQ.US,D,20140725,000000,1.61738,1.62839,1.59631,1.62122,97130803,0
+TQQQ.US,D,20140728,000000,1.62634,1.63521,1.58578,1.62322,96191161,0
+TQQQ.US,D,20140729,000000,1.63339,1.64423,1.61068,1.61498,82898967,0
+TQQQ.US,D,20140730,000000,1.64119,1.65055,1.61485,1.63434,112665372,0
+TQQQ.US,D,20140731,000000,1.59329,1.60081,1.52731,1.53484,145364565,0
+TQQQ.US,D,20140801,000000,1.5249,1.54994,1.48701,1.5171,180358697,0
+TQQQ.US,D,20140804,000000,1.52731,1.56599,1.51014,1.54801,150837195,0
+TQQQ.US,D,20140805,000000,1.53068,1.5425,1.49156,1.51198,175200141,0
+TQQQ.US,D,20140806,000000,1.4839,1.53643,1.48021,1.50943,124784717,0
+TQQQ.US,D,20140807,000000,1.52883,1.53842,1.47878,1.49492,160838956,0
+TQQQ.US,D,20140808,000000,1.5026,1.53161,1.48237,1.52656,130209074,0
+TQQQ.US,D,20140811,000000,1.54345,1.56803,1.54131,1.55423,77801799,0
+TQQQ.US,D,20140812,000000,1.54872,1.56383,1.52797,1.55063,95115751,0
+TQQQ.US,D,20140813,000000,1.57147,1.60224,1.56823,1.60111,85027872,0
+TQQQ.US,D,20140814,000000,1.60647,1.62634,1.60111,1.62572,107797789,0
+TQQQ.US,D,20140815,000000,1.65205,1.6607,1.60261,1.64791,163172842,0
+TQQQ.US,D,20140818,000000,1.67351,1.69198,1.66818,1.6878,83014113,0
+TQQQ.US,D,20140819,000000,1.69952,1.71848,1.69654,1.71689,82389146,0
+TQQQ.US,D,20140820,000000,1.71117,1.72586,1.70706,1.71689,74014085,0
+TQQQ.US,D,20140821,000000,1.71954,1.72792,1.71033,1.72671,71027481,0
+TQQQ.US,D,20140822,000000,1.72719,1.74683,1.71665,1.73344,80396544,0
+TQQQ.US,D,20140825,000000,1.7592,1.76696,1.74003,1.75283,71107788,0
+TQQQ.US,D,20140826,000000,1.76073,1.76337,1.74579,1.75881,43651282,0
+TQQQ.US,D,20140827,000000,1.76001,1.76458,1.74721,1.7589,38404170,0
+TQQQ.US,D,20140828,000000,1.74147,1.75833,1.73437,1.75173,67876731,0
+TQQQ.US,D,20140829,000000,1.764,1.77224,1.74514,1.77224,54682827,0
+TQQQ.US,D,20140902,000000,1.78507,1.78842,1.76552,1.78699,67262709,0
+TQQQ.US,D,20140903,000000,1.80003,1.80122,1.74599,1.75641,86451620,0
+TQQQ.US,D,20140904,000000,1.76815,1.79466,1.73735,1.75076,85863496,0
+TQQQ.US,D,20140905,000000,1.7592,1.77943,1.73149,1.77789,87064089,0
+TQQQ.US,D,20140908,000000,1.77739,1.80013,1.76218,1.78684,74164815,0
+TQQQ.US,D,20140909,000000,1.78661,1.80721,1.73223,1.74339,135342334,0
+TQQQ.US,D,20140910,000000,1.74961,1.78699,1.73437,1.78381,75749252,0
+TQQQ.US,D,20140911,000000,1.76194,1.78335,1.74156,1.7824,124804596,0
+TQQQ.US,D,20140912,000000,1.77663,1.77759,1.73701,1.75442,118977191,0
+TQQQ.US,D,20140915,000000,1.7592,1.76015,1.68672,1.70157,134402341,0
+TQQQ.US,D,20140916,000000,1.6836,1.75641,1.6781,1.74754,132762851,0
+TQQQ.US,D,20140917,000000,1.74579,1.77854,1.72443,1.75617,118777730,0
+TQQQ.US,D,20140918,000000,1.77104,1.79466,1.76552,1.79403,83217106,0
+TQQQ.US,D,20140919,000000,1.81718,1.81831,1.76936,1.78995,115286056,0
+TQQQ.US,D,20140922,000000,1.77789,1.77789,1.7181,1.74147,113255399,0
+TQQQ.US,D,20140923,000000,1.71962,1.74995,1.71523,1.72626,105436044,0
+TQQQ.US,D,20140924,000000,1.73031,1.78363,1.71425,1.7822,121949352,0
+TQQQ.US,D,20140925,000000,1.7637,1.7709,1.66754,1.66914,222679070,0
+TQQQ.US,D,20140926,000000,1.68609,1.73078,1.67777,1.72242,155093011,0
+TQQQ.US,D,20140929,000000,1.67066,1.72951,1.66788,1.71665,119864779,0
+TQQQ.US,D,20140930,000000,1.73078,1.74961,1.69893,1.72312,161310681,0
+TQQQ.US,D,20141001,000000,1.70946,1.71282,1.62443,1.64057,223350724,0
+TQQQ.US,D,20141002,000000,1.63879,1.65495,1.57747,1.63977,228109898,0
+TQQQ.US,D,20141003,000000,1.66729,1.70853,1.65149,1.68911,160742477,0
+TQQQ.US,D,20141006,000000,1.70254,1.71607,1.66213,1.67777,154092289,0
+TQQQ.US,D,20141007,000000,1.65332,1.66769,1.60525,1.60657,169967381,0
+TQQQ.US,D,20141008,000000,1.60982,1.71425,1.57989,1.69952,222963573,0
+TQQQ.US,D,20141009,000000,1.69294,1.70492,1.60798,1.61485,233031840,0
+TQQQ.US,D,20141010,000000,1.58719,1.61498,1.49423,1.49423,310148687,0
+TQQQ.US,D,20141013,000000,1.48802,1.52128,1.42129,1.42401,285880968,0
+TQQQ.US,D,20141014,000000,1.45209,1.47987,1.41291,1.4267,387957157,0
+TQQQ.US,D,20141015,000000,1.3638,1.4152,1.29959,1.39621,507465668,0
+TQQQ.US,D,20141016,000000,1.30891,1.40692,1.30759,1.37457,351611253,0
+TQQQ.US,D,20141017,000000,1.42592,1.46463,1.40164,1.42833,276490532,0
+TQQQ.US,D,20141020,000000,1.42305,1.49253,1.4165,1.48995,161734274,0
+TQQQ.US,D,20141021,000000,1.54322,1.60622,1.53364,1.60622,221558493,0
+TQQQ.US,D,20141022,000000,1.62122,1.62745,1.57817,1.58145,196742398,0
+TQQQ.US,D,20141023,000000,1.62923,1.67889,1.62057,1.65381,177897876,0
+TQQQ.US,D,20141024,000000,1.6607,1.69567,1.64311,1.69174,178422649,0
+TQQQ.US,D,20141027,000000,1.68272,1.70527,1.66194,1.69806,144722884,0
+TQQQ.US,D,20141028,000000,1.71881,1.77405,1.71607,1.77405,167029667,0
+TQQQ.US,D,20141029,000000,1.75584,1.76936,1.71594,1.75283,187819580,0
+TQQQ.US,D,20141030,000000,1.73031,1.77608,1.71786,1.7637,169436271,0
+TQQQ.US,D,20141031,000000,1.85273,1.85521,1.8192,1.83652,184581034,0
+TQQQ.US,D,20141103,000000,1.84592,1.86796,1.83894,1.8555,147594592,0
+TQQQ.US,D,20141104,000000,1.83475,1.84928,1.79706,1.83573,144903327,0
+TQQQ.US,D,20141105,000000,1.86941,1.87141,1.81622,1.83548,145066413,0
+TQQQ.US,D,20141106,000000,1.83451,1.85368,1.81115,1.85129,101735374,0
+TQQQ.US,D,20141107,000000,1.8622,1.86421,1.81896,1.84675,115891704,0
+TQQQ.US,D,20141110,000000,1.84928,1.8738,1.83489,1.86543,108124194,0
+TQQQ.US,D,20141111,000000,1.86816,1.88329,1.85283,1.88299,110459482,0
+TQQQ.US,D,20141112,000000,1.86172,1.89944,1.8611,1.89347,100622711,0
+TQQQ.US,D,20141113,000000,1.90485,1.93935,1.89162,1.91779,190520771,0
+TQQQ.US,D,20141114,000000,1.91682,1.93552,1.89766,1.93552,119981028,0
+TQQQ.US,D,20141117,000000,1.92038,1.93513,1.89106,1.91742,147850040,0
+TQQQ.US,D,20141118,000000,1.92338,1.96877,1.92314,1.96043,116934947,0
+TQQQ.US,D,20141119,000000,1.95478,1.95478,1.90792,1.93552,155575238,0
+TQQQ.US,D,20141120,000000,1.90973,1.96523,1.90494,1.9611,103944770,0
+TQQQ.US,D,20141121,000000,2.01237,2.01801,1.95334,1.97537,159963608,0
+TQQQ.US,D,20141124,000000,1.98841,2.0208,1.98281,2.01992,131829637,0
+TQQQ.US,D,20141125,000000,2.02713,2.04524,2.01179,2.02655,157980540,0
+TQQQ.US,D,20141126,000000,2.03312,2.07013,2.02655,2.06794,110379926,0
+TQQQ.US,D,20141128,000000,2.08533,2.10962,2.07957,2.09889,75911127,0
+TQQQ.US,D,20141201,000000,2.07957,2.0898,2.00038,2.02137,163301680,0
+TQQQ.US,D,20141202,000000,2.03132,2.05835,2.01696,2.04318,135724509,0
+TQQQ.US,D,20141203,000000,2.05756,2.06714,2.02097,2.06161,137995895,0
+TQQQ.US,D,20141204,000000,2.05241,2.08021,2.03058,2.05538,160901647,0
+TQQQ.US,D,20141205,000000,2.06761,2.07552,2.04332,2.05684,118830127,0
+TQQQ.US,D,20141208,000000,2.03997,2.06714,1.98007,2.01237,176907331,0
+TQQQ.US,D,20141209,000000,1.94087,2.03487,1.92038,2.03191,178525999,0
+TQQQ.US,D,20141210,000000,2.01992,2.03477,1.92459,1.93358,140282192,0
+TQQQ.US,D,20141211,000000,1.95151,2.03152,1.95046,1.9638,142207545,0
+TQQQ.US,D,20141212,000000,1.90638,1.97298,1.89824,1.89863,160796486,0
+TQQQ.US,D,20141215,000000,1.92833,1.9483,1.82309,1.84208,246688794,0
+TQQQ.US,D,20141216,000000,1.80378,1.88578,1.7498,1.75056,221842294,0
+TQQQ.US,D,20141217,000000,1.75403,1.8611,1.74779,1.84466,191027586,0
+TQQQ.US,D,20141218,000000,1.92674,1.97969,1.90997,1.97969,195258255,0
+TQQQ.US,D,20141219,000000,1.98569,2.02914,1.97178,2.00182,161923859,0
+TQQQ.US,D,20141222,000000,1.9956,2.02195,1.99224,2.02042,115336608,0
+TQQQ.US,D,20141223,000000,2.04269,2.04294,1.99119,2.00101,121218121,0
+TQQQ.US,D,20141224,000000,2.00738,2.02615,2.00157,2.00519,45995654,0
+TQQQ.US,D,20141226,000000,2.01992,2.05817,2.01983,2.04582,90033528,0
+TQQQ.US,D,20141229,000000,2.04207,2.05741,2.036,2.04614,65082267,0
+TQQQ.US,D,20141230,000000,2.02531,2.04078,1.99478,2.00404,129533848,0
+TQQQ.US,D,20141231,000000,2.01217,2.03694,1.93252,1.94126,122437833,0
+TQQQ.US,D,20150102,000000,1.96953,1.99463,1.8956,1.9253,127823184,0
+TQQQ.US,D,20150105,000000,1.89728,1.90439,1.82292,1.83884,132701103,0
+TQQQ.US,D,20150106,000000,1.84542,1.85608,1.74051,1.7659,176350582,0
+TQQQ.US,D,20150107,000000,1.79944,1.84562,1.78731,1.8338,143661024,0
+TQQQ.US,D,20150108,000000,1.8809,1.94928,1.87454,1.93824,151422063,0
+TQQQ.US,D,20150109,000000,1.95642,1.95852,1.86672,1.89897,189730824,0
+TQQQ.US,D,20150112,000000,1.91223,1.91668,1.82565,1.84084,172707987,0
+TQQQ.US,D,20150113,000000,1.89248,1.95181,1.79485,1.83921,208777128,0
+TQQQ.US,D,20150114,000000,1.78073,1.83538,1.75987,1.81095,225756985,0
+TQQQ.US,D,20150115,000000,1.83163,1.8418,1.73127,1.73894,204815642,0
+TQQQ.US,D,20150116,000000,1.73031,1.80528,1.72169,1.80089,148083440,0
+TQQQ.US,D,20150120,000000,1.83125,1.85417,1.76983,1.84084,169742915,0
+TQQQ.US,D,20150121,000000,1.82359,1.89393,1.80568,1.86893,165348450,0
+TQQQ.US,D,20150122,000000,1.89238,1.978,1.84242,1.97288,203055487,0
+TQQQ.US,D,20150123,000000,1.97227,2.00374,1.9549,1.98603,165944656,0
+TQQQ.US,D,20150126,000000,1.98007,1.98999,1.94864,1.9816,105300968,0
+TQQQ.US,D,20150127,000000,1.88732,1.88856,1.80568,1.82838,234119857,0
+TQQQ.US,D,20150128,000000,1.91223,1.91826,1.79571,1.79692,214871820,0
+TQQQ.US,D,20150129,000000,1.79068,1.85793,1.74514,1.84898,184485916,0
+TQQQ.US,D,20150130,000000,1.84256,1.88529,1.79811,1.80649,228139561,0
+TQQQ.US,D,20150202,000000,1.81622,1.85664,1.73272,1.85407,207608203,0
+TQQQ.US,D,20150203,000000,1.86941,1.90887,1.83643,1.90439,190655438,0
+TQQQ.US,D,20150204,000000,1.88053,1.93786,1.86893,1.8993,130298807,0
+TQQQ.US,D,20150205,000000,1.91283,1.95239,1.90112,1.94989,104909158,0
+TQQQ.US,D,20150206,000000,1.95884,1.97107,1.89297,1.91429,129187614,0
+TQQQ.US,D,20150209,000000,1.8913,1.92147,1.88146,1.89322,100161932,0
+TQQQ.US,D,20150210,000000,1.92803,1.99109,1.91751,1.9839,124657732,0
+TQQQ.US,D,20150211,000000,1.9906,2.0184,1.97883,2.00613,127337550,0
+TQQQ.US,D,20150212,000000,2.04231,2.0772,2.03536,2.07637,160075098,0
+TQQQ.US,D,20150213,000000,2.09285,2.12927,2.08173,2.1288,126340393,0
+TQQQ.US,D,20150217,000000,2.12846,2.13819,2.11312,2.13458,86486001,0
+TQQQ.US,D,20150218,000000,2.1275,2.14632,2.11767,2.14365,73699819,0
+TQQQ.US,D,20150219,000000,2.13853,2.17924,2.13755,2.17602,79044654,0
+TQQQ.US,D,20150220,000000,2.17085,2.2222,2.15025,2.2178,94932945,0
+TQQQ.US,D,20150223,000000,2.21661,2.22653,2.20066,2.22643,82568596,0
+TQQQ.US,D,20150224,000000,2.21684,2.23752,2.19672,2.23098,109366698,0
+TQQQ.US,D,20150225,000000,2.21947,2.24561,2.19864,2.21325,117694881,0
+TQQQ.US,D,20150226,000000,2.21961,2.24953,2.20128,2.2468,121649287,0
+TQQQ.US,D,20150227,000000,2.24454,2.24807,2.20641,2.21722,92827291,0
+TQQQ.US,D,20150302,000000,2.23003,2.27867,2.22796,2.27675,93124642,0
+TQQQ.US,D,20150303,000000,2.25701,2.2631,2.20214,2.24415,134267975,0
+TQQQ.US,D,20150304,000000,2.22308,2.23194,2.18198,2.21947,121979166,0
+TQQQ.US,D,20150305,000000,2.23578,2.24991,2.20335,2.22897,96573336,0
+TQQQ.US,D,20150306,000000,2.22283,2.23481,2.13731,2.15254,156586547,0
+TQQQ.US,D,20150309,000000,2.16701,2.18858,2.14059,2.17324,118455174,0
+TQQQ.US,D,20150310,000000,2.12525,2.12667,2.05178,2.05275,200756892,0
+TQQQ.US,D,20150311,000000,2.05835,2.06794,2.01394,2.01681,233376379,0
+TQQQ.US,D,20150312,000000,2.01097,2.0628,2.00738,2.05538,127993032,0
+TQQQ.US,D,20150313,000000,2.04997,2.07432,1.99045,2.02894,207192440,0
+TQQQ.US,D,20150316,000000,2.05146,2.10772,2.04459,2.10665,120222208,0
+TQQQ.US,D,20150317,000000,2.08855,2.12667,2.07479,2.11855,101819146,0
+TQQQ.US,D,20150318,000000,2.10034,2.20764,2.0668,2.17947,175511694,0
+TQQQ.US,D,20150319,000000,2.18665,2.20631,2.1765,2.19003,116487367,0
+TQQQ.US,D,20150320,000000,2.24201,2.26358,2.23036,2.23515,109615117,0
+TQQQ.US,D,20150323,000000,2.22824,2.24598,2.21647,2.21661,103781935,0
+TQQQ.US,D,20150324,000000,2.21628,2.24775,2.19299,2.19409,97240974,0
+TQQQ.US,D,20150325,000000,2.20574,2.20928,2.04109,2.04109,183921787,0
+TQQQ.US,D,20150326,000000,1.99384,2.05659,1.97251,2.02434,205540444,0
+TQQQ.US,D,20150327,000000,2.02112,2.06043,2.01202,2.04381,103043791,0
+TQQQ.US,D,20150330,000000,2.08619,2.12151,2.08375,2.11744,158121935,0
+TQQQ.US,D,20150331,000000,2.09826,2.11166,2.0478,2.05178,130199674,0
+TQQQ.US,D,20150401,000000,2.04906,2.04906,1.97729,2.01715,183911751,0
+TQQQ.US,D,20150402,000000,2.02112,2.04016,2.00123,2.02051,115627481,0
+TQQQ.US,D,20150406,000000,1.98399,2.08677,1.97561,2.0692,157845865,0
+TQQQ.US,D,20150407,000000,2.0668,2.1119,2.05931,2.05959,119916775,0
+TQQQ.US,D,20150408,000000,2.06472,2.1168,2.06043,2.10865,176869494,0
+TQQQ.US,D,20150409,000000,2.10665,2.14955,2.08375,2.14785,115948726,0
+TQQQ.US,D,20150410,000000,2.14745,2.17445,2.13168,2.17359,118563850,0
+TQQQ.US,D,20150413,000000,2.17947,2.21182,2.14992,2.15745,120466219,0
+TQQQ.US,D,20150414,000000,2.15048,2.16884,2.10244,2.13886,176693810,0
+TQQQ.US,D,20150415,000000,2.15735,2.19241,2.14775,2.17684,99680072,0
+TQQQ.US,D,20150416,000000,2.16165,2.18081,2.15194,2.16931,95043066,0
+TQQQ.US,D,20150417,000000,2.10753,2.12525,2.04054,2.06775,194949458,0
+TQQQ.US,D,20150420,000000,2.09971,2.17143,2.09635,2.16032,148694957,0
+TQQQ.US,D,20150421,000000,2.19864,2.20909,2.18081,2.188,133201798,0
+TQQQ.US,D,20150422,000000,2.20583,2.23418,2.16309,2.22346,127488739,0
+TQQQ.US,D,20150423,000000,2.20335,2.27867,2.20007,2.24991,136990164,0
+TQQQ.US,D,20150424,000000,2.31937,2.34957,2.30932,2.33808,148926353,0
+TQQQ.US,D,20150427,000000,2.36826,2.37926,2.30765,2.32321,168522185,0
+TQQQ.US,D,20150428,000000,2.32728,2.34095,2.25016,2.30788,179603221,0
+TQQQ.US,D,20150429,000000,2.26931,2.30981,2.22739,2.2639,202814899,0
+TQQQ.US,D,20150430,000000,2.22618,2.25412,2.12399,2.15767,322257153,0
+TQQQ.US,D,20150501,000000,2.18245,2.2468,2.18163,2.24473,198693950,0
+TQQQ.US,D,20150504,000000,2.26451,2.29566,2.25016,2.25278,137999059,0
+TQQQ.US,D,20150505,000000,2.22739,2.23976,2.14068,2.14608,293520933,0
+TQQQ.US,D,20150506,000000,2.15504,2.17359,2.05625,2.10034,223065370,0
+TQQQ.US,D,20150507,000000,2.09812,2.15409,2.09275,2.13635,176319416,0
+TQQQ.US,D,20150508,000000,2.20335,2.23017,2.1928,2.2147,186526867,0
+TQQQ.US,D,20150511,000000,2.22077,2.23433,2.18608,2.19041,145382641,0
+TQQQ.US,D,20150512,000000,2.15073,2.19375,2.1021,2.1621,199035584,0
+TQQQ.US,D,20150513,000000,2.18915,2.22258,2.16423,2.17324,138556217,0
+TQQQ.US,D,20150514,000000,2.22739,2.27387,2.20272,2.26931,184910612,0
+TQQQ.US,D,20150515,000000,2.28849,2.29542,2.25193,2.26906,153141768,0
+TQQQ.US,D,20150518,000000,2.25796,2.31122,2.2523,2.29708,115600080,0
+TQQQ.US,D,20150519,000000,2.30619,2.31577,2.27961,2.29063,103084884,0
+TQQQ.US,D,20150520,000000,2.29566,2.33544,2.25852,2.29423,116345262,0
+TQQQ.US,D,20150521,000000,2.28249,2.33901,2.27265,2.3304,96438219,0
+TQQQ.US,D,20150522,000000,2.32224,2.34813,2.31769,2.32391,83463004,0
+TQQQ.US,D,20150526,000000,2.30742,2.317,2.2159,2.2433,146824965,0
+TQQQ.US,D,20150527,000000,2.26295,2.35843,2.24895,2.35147,140423446,0
+TQQQ.US,D,20150528,000000,2.33712,2.35365,2.31364,2.33423,94763639,0
+TQQQ.US,D,20150529,000000,2.32992,2.34022,2.27746,2.2947,110904207,0
+TQQQ.US,D,20150601,000000,2.33062,2.33473,2.25997,2.31482,143427624,0
+TQQQ.US,D,20150602,000000,2.29063,2.32801,2.25652,2.29351,137407721,0
+TQQQ.US,D,20150603,000000,2.32753,2.34047,2.29781,2.31386,122413738,0
+TQQQ.US,D,20150604,000000,2.27568,2.31937,2.24031,2.26334,194191527,0
+TQQQ.US,D,20150605,000000,2.25335,2.26931,2.20487,2.24617,144925869,0
+TQQQ.US,D,20150608,000000,2.24295,2.24712,2.1639,2.17766,151019450,0
+TQQQ.US,D,20150609,000000,2.16165,2.18963,2.11729,2.16691,159992687,0
+TQQQ.US,D,20150610,000000,2.188,2.27354,2.18125,2.25254,161825310,0
+TQQQ.US,D,20150611,000000,2.27817,2.29566,2.25254,2.26486,122433976,0
+TQQQ.US,D,20150612,000000,2.22777,2.24216,2.20007,2.20749,126374072,0
+TQQQ.US,D,20150615,000000,2.15925,2.18618,2.12151,2.17708,210062954,0
+TQQQ.US,D,20150616,000000,2.1675,2.22165,2.16568,2.21022,105894819,0
+TQQQ.US,D,20150617,000000,2.22248,2.25052,2.18665,2.22858,176081442,0
+TQQQ.US,D,20150618,000000,2.24741,2.33712,2.24598,2.32273,170058124,0
+TQQQ.US,D,20150619,000000,2.32944,2.33566,2.28752,2.28752,88497488,0
+TQQQ.US,D,20150622,000000,2.34261,2.36346,2.32704,2.34261,137738050,0
+TQQQ.US,D,20150623,000000,2.351,2.35483,2.31866,2.3486,120159275,0
+TQQQ.US,D,20150624,000000,2.33949,2.36921,2.31029,2.31243,88778576,0
+TQQQ.US,D,20150625,000000,2.33854,2.34548,2.28631,2.29732,89094796,0
+TQQQ.US,D,20150626,000000,2.29542,2.31219,2.22643,2.25461,137928787,0
+TQQQ.US,D,20150629,000000,2.17526,2.21541,2.09092,2.09524,286252807,0
+TQQQ.US,D,20150630,000000,2.13886,2.15264,2.09573,2.1192,184876331,0
+TQQQ.US,D,20150701,000000,2.1766,2.19041,2.13579,2.16272,148098142,0
+TQQQ.US,D,20150702,000000,2.18227,2.18915,2.14716,2.17085,110347049,0
+TQQQ.US,D,20150706,000000,2.12604,2.18858,2.1119,2.15254,137833419,0
+TQQQ.US,D,20150707,000000,2.15864,2.17359,2.0403,2.16343,261768052,0
+TQQQ.US,D,20150708,000000,2.12046,2.12871,2.04255,2.05499,193333211,0
+TQQQ.US,D,20150709,000000,2.1379,2.1401,2.04906,2.04906,130981899,0
+TQQQ.US,D,20150710,000000,2.12782,2.1676,2.10952,2.14426,128893828,0
+TQQQ.US,D,20150713,000000,2.19855,2.26235,2.19807,2.25375,109649339,0
+TQQQ.US,D,20150714,000000,2.26655,2.31914,2.26295,2.29902,106868733,0
+TQQQ.US,D,20150715,000000,2.31219,2.33473,2.28873,2.31005,124528083,0
+TQQQ.US,D,20150716,000000,2.36585,2.40656,2.35147,2.40033,146060264,0
+TQQQ.US,D,20150717,000000,2.46407,2.51031,2.45234,2.51008,149880046,0
+TQQQ.US,D,20150720,000000,2.53089,2.56564,2.50527,2.5381,100268045,0
+TQQQ.US,D,20150721,000000,2.54169,2.55223,2.51101,2.53113,91403735,0
+TQQQ.US,D,20150722,000000,2.41711,2.48347,2.41711,2.44827,113338629,0
+TQQQ.US,D,20150723,000000,2.45544,2.47796,2.40081,2.41879,101206677,0
+TQQQ.US,D,20150724,000000,2.4569,2.46214,2.33854,2.35006,111335874,0
+TQQQ.US,D,20150727,000000,2.30834,2.33854,2.27505,2.28968,126133134,0
+TQQQ.US,D,20150728,000000,2.32224,2.36299,2.26572,2.35006,162709691,0
+TQQQ.US,D,20150729,000000,2.36392,2.39125,2.33712,2.37639,127297651,0
+TQQQ.US,D,20150730,000000,2.35938,2.42097,2.317,2.40945,143304596,0
+TQQQ.US,D,20150731,000000,2.43148,2.43557,2.3855,2.40228,114021261,0
+TQQQ.US,D,20150803,000000,2.40371,2.4219,2.33087,2.37999,154454394,0
+TQQQ.US,D,20150804,000000,2.37302,2.38717,2.33448,2.36466,147807019,0
+TQQQ.US,D,20150805,000000,2.40394,2.46599,2.39603,2.41998,133230610,0
+TQQQ.US,D,20150806,000000,2.42479,2.43534,2.27052,2.30382,183172539,0
+TQQQ.US,D,20150807,000000,2.28607,2.31029,2.23676,2.2947,167493202,0
+TQQQ.US,D,20150810,000000,2.33783,2.38741,2.33783,2.37209,139916481,0
+TQQQ.US,D,20150811,000000,2.33374,2.36225,2.24274,2.28152,181002541,0
+TQQQ.US,D,20150812,000000,2.23554,2.31842,2.16151,2.3019,234597902,0
+TQQQ.US,D,20150813,000000,2.31099,2.34381,2.27817,2.29158,147089246,0
+TQQQ.US,D,20150814,000000,2.27626,2.31315,2.26358,2.30382,152650766,0
+TQQQ.US,D,20150817,000000,2.28607,2.36225,2.26906,2.36058,131082293,0
+TQQQ.US,D,20150818,000000,2.34716,2.35675,2.31553,2.32273,113981112,0
+TQQQ.US,D,20150819,000000,2.30117,2.33949,2.23841,2.27913,246283125,0
+TQQQ.US,D,20150820,000000,2.21541,2.23661,2.08806,2.09156,313729142,0
+TQQQ.US,D,20150821,000000,2.00222,2.05299,1.83139,1.83139,397674015,0
+TQQQ.US,D,20150824,000000,1.4953,1.82265,1.30087,1.61421,410597534,0
+TQQQ.US,D,20150825,000000,1.78316,1.8156,1.58588,1.59294,302907269,0
+TQQQ.US,D,20150826,000000,1.72912,1.83643,1.62705,1.82299,298048452,0
+TQQQ.US,D,20150827,000000,1.90854,1.96925,1.83955,1.96532,508166625,0
+TQQQ.US,D,20150828,000000,1.93403,1.98424,1.92123,1.96365,223881433,0
+TQQQ.US,D,20150831,000000,1.9314,1.96325,1.87667,1.89068,216322176,0
+TQQQ.US,D,20150901,000000,1.74886,1.83558,1.68992,1.7193,328205165,0
+TQQQ.US,D,20150902,000000,1.80663,1.85919,1.74706,1.85919,188519578,0
+TQQQ.US,D,20150903,000000,1.88185,1.91812,1.81546,1.82867,233428383,0
+TQQQ.US,D,20150904,000000,1.75523,1.80183,1.7351,1.76744,292426712,0
+TQQQ.US,D,20150908,000000,1.86748,1.92147,1.84552,1.91732,235651981,0
+TQQQ.US,D,20150909,000000,1.98306,1.98399,1.83538,1.85081,294143353,0
+TQQQ.US,D,20150910,000000,1.84313,1.94702,1.83652,1.90973,258427826,0
+TQQQ.US,D,20150911,000000,1.88411,1.94065,1.86767,1.94065,198387766,0
+TQQQ.US,D,20150914,000000,1.96235,1.96292,1.90207,1.92324,184739953,0
+TQQQ.US,D,20150915,000000,1.93763,2.00998,1.91643,1.99045,159627760,0
+TQQQ.US,D,20150916,000000,1.99444,2.03117,1.97227,2.02377,146833255,0
+TQQQ.US,D,20150917,000000,2.02162,2.11887,2.00222,2.02942,253439126,0
+TQQQ.US,D,20150918,000000,1.93619,2.01266,1.93187,1.94337,284787139,0
+TQQQ.US,D,20150921,000000,1.97308,2.00738,1.90743,1.95994,209465647,0
+TQQQ.US,D,20150922,000000,1.86927,1.89059,1.81861,1.87341,296768512,0
+TQQQ.US,D,20150923,000000,1.88649,1.90135,1.847,1.87642,233989499,0
+TQQQ.US,D,20150924,000000,1.82119,1.87628,1.77309,1.85502,307010193,0
+TQQQ.US,D,20150925,000000,1.91765,1.92028,1.77368,1.80984,296793609,0
+TQQQ.US,D,20150928,000000,1.7847,1.78794,1.63785,1.65381,376494847,0
+TQQQ.US,D,20150929,000000,1.66578,1.71626,1.59208,1.62923,382470167,0
+TQQQ.US,D,20150930,000000,1.69701,1.74529,1.67747,1.73716,349126128,0
+TQQQ.US,D,20151001,000000,1.74804,1.76264,1.67918,1.76145,229287356,0
+TQQQ.US,D,20151002,000000,1.69056,1.85511,1.67351,1.85294,331914525,0
+TQQQ.US,D,20151005,000000,1.89595,1.94928,1.88377,1.93728,217489198,0
+TQQQ.US,D,20151006,000000,1.92304,1.94001,1.86143,1.9095,240636281,0
+TQQQ.US,D,20151007,000000,1.94367,1.95371,1.86796,1.94031,264679317,0
+TQQQ.US,D,20151008,000000,1.91942,1.97433,1.86288,1.9639,305216200,0
+TQQQ.US,D,20151009,000000,1.9665,2.00222,1.95109,1.98782,183183927,0
+TQQQ.US,D,20151012,000000,2.00307,2.01633,1.98086,2.00461,159407819,0
+TQQQ.US,D,20151013,000000,1.97024,2.03152,1.96029,1.96532,222696845,0
+TQQQ.US,D,20151014,000000,1.96589,1.9956,1.93169,1.95691,191711938,0
+TQQQ.US,D,20151015,000000,1.978,2.05299,1.97048,2.0526,224378346,0
+TQQQ.US,D,20151016,000000,2.06617,2.08197,2.03615,2.07814,138701779,0
+TQQQ.US,D,20151019,000000,2.06856,2.11887,2.05693,2.11551,171101066,0
+TQQQ.US,D,20151020,000000,2.10272,2.1168,2.06043,2.0803,129257084,0
+TQQQ.US,D,20151021,000000,2.11312,2.11911,2.04091,2.04677,184559252,0
+TQQQ.US,D,20151022,000000,2.09812,2.17349,2.08055,2.16823,271621187,0
+TQQQ.US,D,20151023,000000,2.34309,2.37688,2.30788,2.3486,213385806,0
+TQQQ.US,D,20151026,000000,2.34548,2.36826,2.31889,2.35531,125365168,0
+TQQQ.US,D,20151027,000000,2.33613,2.37926,2.33423,2.37064,109237759,0
+TQQQ.US,D,20151028,000000,2.38168,2.42742,2.32273,2.42574,218510650,0
+TQQQ.US,D,20151029,000000,2.39436,2.42861,2.38741,2.41662,104388994,0
+TQQQ.US,D,20151030,000000,2.41998,2.43245,2.38359,2.38382,125555905,0
+TQQQ.US,D,20151102,000000,2.40155,2.47317,2.38813,2.46502,115653128,0
+TQQQ.US,D,20151103,000000,2.44993,2.51726,2.43867,2.48852,129270284,0
+TQQQ.US,D,20151104,000000,2.51344,2.52013,2.45976,2.4897,152494961,0
+TQQQ.US,D,20151105,000000,2.49713,2.51532,2.43173,2.46767,148750677,0
+TQQQ.US,D,20151106,000000,2.45736,2.48371,2.40848,2.47605,142476394,0
+TQQQ.US,D,20151109,000000,2.44727,2.45713,2.35051,2.39603,158234277,0
+TQQQ.US,D,20151110,000000,2.3577,2.38405,2.33687,2.37926,103229502,0
+TQQQ.US,D,20151111,000000,2.39745,2.43148,2.35675,2.36874,105438047,0
+TQQQ.US,D,20151112,000000,2.33808,2.37376,2.2947,2.29973,144228167,0
+TQQQ.US,D,20151113,000000,2.27088,2.27746,2.16089,2.16463,206730058,0
+TQQQ.US,D,20151116,000000,2.15745,2.25821,2.14234,2.25471,194025887,0
+TQQQ.US,D,20151117,000000,2.2685,2.31029,2.24415,2.26245,231536050,0
+TQQQ.US,D,20151118,000000,2.28824,2.39891,2.282,2.3922,205249329,0
+TQQQ.US,D,20151119,000000,2.39653,2.42933,2.38359,2.39603,108710715,0
+TQQQ.US,D,20151120,000000,2.42933,2.45065,2.42335,2.44346,106657767,0
+TQQQ.US,D,20151123,000000,2.44659,2.47462,2.39292,2.42383,118036815,0
+TQQQ.US,D,20151124,000000,2.37688,2.43435,2.33949,2.41614,138495989,0
+TQQQ.US,D,20151125,000000,2.42574,2.43699,2.40848,2.42145,58536539,0
+TQQQ.US,D,20151127,000000,2.43892,2.44827,2.40848,2.43053,28485246,0
+TQQQ.US,D,20151130,000000,2.45473,2.45497,2.39125,2.41498,97537474,0
+TQQQ.US,D,20151201,000000,2.44202,2.48683,2.43435,2.48683,122393367,0
+TQQQ.US,D,20151202,000000,2.49162,2.52492,2.42861,2.44155,127624758,0
+TQQQ.US,D,20151203,000000,2.46094,2.47173,2.27433,2.317,236129124,0
+TQQQ.US,D,20151204,000000,2.33662,2.49042,2.32273,2.4763,181211303,0
+TQQQ.US,D,20151207,000000,2.48371,2.48827,2.40945,2.44589,144775281,0
+TQQQ.US,D,20151208,000000,2.36826,2.46885,2.36537,2.44613,170030823,0
+TQQQ.US,D,20151209,000000,2.41136,2.45304,2.29063,2.33208,302977541,0
+TQQQ.US,D,20151210,000000,2.34907,2.41136,2.32848,2.36537,170369326,0
+TQQQ.US,D,20151211,000000,2.28345,2.30165,2.19792,2.20306,308348324,0
+TQQQ.US,D,20151214,000000,2.21263,2.25436,2.11744,2.2523,242923271,0
+TQQQ.US,D,20151215,000000,2.31029,2.35051,2.28439,2.29063,200310205,0
+TQQQ.US,D,20151216,000000,2.33901,2.4061,2.26906,2.39197,205495269,0
+TQQQ.US,D,20151217,000000,2.42383,2.42574,2.28919,2.2923,198176950,0
+TQQQ.US,D,20151218,000000,2.26754,2.28368,2.16165,2.16644,214319421,0
+TQQQ.US,D,20151221,000000,2.2201,2.23073,2.17143,2.23064,133908233,0
+TQQQ.US,D,20151222,000000,2.26548,2.28298,2.22979,2.27289,140169867,0
+TQQQ.US,D,20151223,000000,2.30859,2.32848,2.2959,2.32488,114914726,0
+TQQQ.US,D,20151224,000000,2.32273,2.34165,2.31889,2.32011,50736001,0
+TQQQ.US,D,20151228,000000,2.30382,2.31937,2.25494,2.31937,107367566,0
+TQQQ.US,D,20151229,000000,2.35986,2.44301,2.35507,2.42525,151946594,0
+TQQQ.US,D,20151230,000000,2.42097,2.42383,2.36156,2.36346,85346145,0
+TQQQ.US,D,20151231,000000,2.33758,2.35031,2.27314,2.27568,170278791,0
+TQQQ.US,D,20160104,000000,2.12427,2.13673,2.04677,2.13673,270539757,0
+TQQQ.US,D,20160105,000000,2.16165,2.17028,2.08869,2.11767,129402437,0
+TQQQ.US,D,20160106,000000,2.01179,2.09285,2.009,2.06077,235640385,0
+TQQQ.US,D,20160107,000000,1.9265,2.00222,1.86192,1.8647,327425803,0
+TQQQ.US,D,20160108,000000,1.90504,1.93983,1.81247,1.82086,325346556,0
+TQQQ.US,D,20160111,000000,1.85855,1.87331,1.75126,1.83682,351544245,0
+TQQQ.US,D,20160112,000000,1.88588,1.92708,1.821,1.89848,307090049,0
+TQQQ.US,D,20160113,000000,1.92147,1.93488,1.69342,1.69999,405950852,0
+TQQQ.US,D,20160114,000000,1.72154,1.85583,1.63962,1.81008,359521210,0
+TQQQ.US,D,20160115,000000,1.62923,1.69942,1.57244,1.64359,568209791,0
+TQQQ.US,D,20160119,000000,1.70795,1.71571,1.59392,1.65055,271074073,0
+TQQQ.US,D,20160120,000000,1.57303,1.68898,1.46522,1.63558,550192620,0
+TQQQ.US,D,20160121,000000,1.65619,1.71353,1.5909,1.64154,340141612,0
+TQQQ.US,D,20160122,000000,1.73831,1.7859,1.72346,1.78316,282423140,0
+TQQQ.US,D,20160125,000000,1.7672,1.79485,1.69942,1.70277,272552197,0
+TQQQ.US,D,20160126,000000,1.72526,1.77214,1.68097,1.75154,241901326,0
+TQQQ.US,D,20160127,000000,1.71954,1.74147,1.59776,1.62107,356706525,0
+TQQQ.US,D,20160128,000000,1.69711,1.70133,1.60383,1.68501,314899720,0
+TQQQ.US,D,20160129,000000,1.68878,1.79485,1.68447,1.79485,255426211,0
+TQQQ.US,D,20160201,000000,1.76562,1.82782,1.74628,1.80505,221208844,0
+TQQQ.US,D,20160202,000000,1.78373,1.78373,1.67391,1.69041,250092572,0
+TQQQ.US,D,20160203,000000,1.72232,1.72279,1.57668,1.66659,452747700,0
+TQQQ.US,D,20160204,000000,1.64997,1.70429,1.60671,1.66356,284074635,0
+TQQQ.US,D,20160205,000000,1.64758,1.64918,1.47397,1.49253,426078445,0
+TQQQ.US,D,20160208,000000,1.40905,1.44202,1.34153,1.42271,530664647,0
+TQQQ.US,D,20160209,000000,1.36547,1.47412,1.35914,1.40773,464781069,0
+TQQQ.US,D,20160210,000000,1.45938,1.51256,1.42223,1.42449,377438964,0
+TQQQ.US,D,20160211,000000,1.37073,1.45265,1.35828,1.42104,467698562,0
+TQQQ.US,D,20160212,000000,1.46561,1.48802,1.42689,1.48181,318229619,0
+TQQQ.US,D,20160216,000000,1.55032,1.5802,1.52143,1.5802,309326654,0
+TQQQ.US,D,20160217,000000,1.62024,1.69797,1.60559,1.68934,367152901,0
+TQQQ.US,D,20160218,000000,1.70731,1.70795,1.62659,1.63194,255991851,0
+TQQQ.US,D,20160219,000000,1.61339,1.66275,1.59809,1.649,239950568,0
+TQQQ.US,D,20160222,000000,1.69376,1.73272,1.68898,1.72695,240867368,0
+TQQQ.US,D,20160223,000000,1.69645,1.71117,1.63913,1.64087,264834020,0
+TQQQ.US,D,20160224,000000,1.58528,1.69532,1.55473,1.68958,346298644,0
+TQQQ.US,D,20160225,000000,1.70073,1.73831,1.65461,1.73631,256913067,0
+TQQQ.US,D,20160226,000000,1.77598,1.78016,1.72049,1.73238,245599533,0
+TQQQ.US,D,20160229,000000,1.72824,1.76705,1.68638,1.68638,225917166,0
+TQQQ.US,D,20160301,000000,1.73272,1.8484,1.71896,1.84792,306579427,0
+TQQQ.US,D,20160302,000000,1.84099,1.85185,1.80721,1.84995,191254265,0
+TQQQ.US,D,20160303,000000,1.84514,1.84675,1.80051,1.83955,205248069,0
+TQQQ.US,D,20160304,000000,1.8466,1.87789,1.80568,1.84276,236032203,0
+TQQQ.US,D,20160307,000000,1.81402,1.8464,1.76863,1.8084,186212742,0
+TQQQ.US,D,20160308,000000,1.77008,1.81798,1.75364,1.76063,208699818,0
+TQQQ.US,D,20160309,000000,1.7843,1.79739,1.75331,1.79428,208054522,0
+TQQQ.US,D,20160310,000000,1.82299,1.85023,1.71867,1.78746,359155298,0
+TQQQ.US,D,20160311,000000,1.84542,1.88204,1.82962,1.88004,165322352,0
+TQQQ.US,D,20160314,000000,1.86124,1.90494,1.85904,1.89096,164349740,0
+TQQQ.US,D,20160315,000000,1.87189,1.89487,1.85319,1.88971,201946948,0
+TQQQ.US,D,20160316,000000,1.87307,1.95406,1.87307,1.93801,184524270,0
+TQQQ.US,D,20160317,000000,1.92324,1.94989,1.90073,1.93252,133334160,0
+TQQQ.US,D,20160318,000000,1.94844,1.95994,1.91463,1.94367,154280872,0
+TQQQ.US,D,20160321,000000,1.93523,1.97322,1.9314,1.96665,142226522,0
+TQQQ.US,D,20160322,000000,1.93488,1.99925,1.93312,1.98424,133031132,0
+TQQQ.US,D,20160323,000000,1.9737,1.978,1.92353,1.93704,161517531,0
+TQQQ.US,D,20160324,000000,1.90552,1.94001,1.89848,1.93646,132830109,0
+TQQQ.US,D,20160328,000000,1.95584,1.9563,1.92003,1.92953,126758711,0
+TQQQ.US,D,20160329,000000,1.91885,2.02615,1.9095,2.02175,177338547,0
+TQQQ.US,D,20160330,000000,2.05865,2.09013,2.03899,2.05202,206941876,0
+TQQQ.US,D,20160331,000000,2.04735,2.07032,2.03359,2.04016,116476614,0
+TQQQ.US,D,20160401,000000,2.009,2.1105,1.99764,2.1081,160210825,0
+TQQQ.US,D,20160404,000000,2.10484,2.1119,2.06939,2.08197,134346571,0
+TQQQ.US,D,20160405,000000,2.03429,2.05835,2.0154,2.02592,145767078,0
+TQQQ.US,D,20160406,000000,2.03215,2.12462,2.03014,2.12303,179551016,0
+TQQQ.US,D,20160407,000000,2.08687,2.09732,2.00485,2.03132,247985265,0
+TQQQ.US,D,20160408,000000,2.06822,2.0826,2.00546,2.02655,165124093,0
+TQQQ.US,D,20160411,000000,2.05275,2.08294,2.00315,2.00485,134467436,0
+TQQQ.US,D,20160412,000000,2.00852,2.06553,1.97107,2.05156,181636191,0
+TQQQ.US,D,20160413,000000,2.10175,2.14187,2.09333,2.13182,159910460,0
+TQQQ.US,D,20160414,000000,2.13244,2.15672,2.11648,2.13323,109712088,0
+TQQQ.US,D,20160415,000000,2.12629,2.14125,2.10068,2.1168,81202705,0
+TQQQ.US,D,20160418,000000,2.09937,2.15254,2.09515,2.14808,98682656,0
+TQQQ.US,D,20160419,000000,2.16965,2.17173,2.07695,2.11108,153005240,0
+TQQQ.US,D,20160420,000000,2.10834,2.14472,2.08869,2.11625,105213681,0
+TQQQ.US,D,20160421,000000,2.11503,2.13886,2.08806,2.1168,126457903,0
+TQQQ.US,D,20160422,000000,2.03551,2.06295,1.97193,2.02097,199541931,0
+TQQQ.US,D,20160425,000000,1.99885,2.02051,1.9908,2.01935,93931722,0
+TQQQ.US,D,20160426,000000,2.03117,2.04342,1.97261,1.99169,109788680,0
+TQQQ.US,D,20160427,000000,1.9313,1.95613,1.89369,1.94386,178935934,0
+TQQQ.US,D,20160428,000000,1.95022,1.9836,1.86157,1.87487,155005382,0
+TQQQ.US,D,20160429,000000,1.86854,1.88377,1.79904,1.84313,191129325,0
+TQQQ.US,D,20160502,000000,1.85664,1.90231,1.83404,1.89369,115218105,0
+TQQQ.US,D,20160503,000000,1.85442,1.87907,1.82662,1.84362,145368782,0
+TQQQ.US,D,20160504,000000,1.8096,1.82838,1.79275,1.80713,153183971,0
+TQQQ.US,D,20160505,000000,1.82423,1.83779,1.79331,1.80602,143475254,0
+TQQQ.US,D,20160506,000000,1.77711,1.83366,1.77214,1.83221,155285810,0
+TQQQ.US,D,20160509,000000,1.83404,1.87331,1.83139,1.8484,118167916,0
+TQQQ.US,D,20160510,000000,1.86796,1.92689,1.85846,1.92569,115020631,0
+TQQQ.US,D,20160511,000000,1.91633,1.93322,1.87035,1.87307,126939012,0
+TQQQ.US,D,20160512,000000,1.88771,1.89116,1.80825,1.847,185413911,0
+TQQQ.US,D,20160513,000000,1.84577,1.87583,1.81608,1.82456,157830261,0
+TQQQ.US,D,20160516,000000,1.83203,1.91491,1.82996,1.89477,121080383,0
+TQQQ.US,D,20160517,000000,1.89248,1.90589,1.80888,1.82216,187516551,0
+TQQQ.US,D,20160518,000000,1.81199,1.87246,1.79944,1.84303,238097140,0
+TQQQ.US,D,20160519,000000,1.82038,1.83573,1.77415,1.81382,257017119,0
+TQQQ.US,D,20160520,000000,1.83597,1.89575,1.83285,1.87429,124085262,0
+TQQQ.US,D,20160523,000000,1.87907,1.90015,1.86143,1.86508,86298428,0
+TQQQ.US,D,20160524,000000,1.89719,1.98521,1.89575,1.97922,147556546,0
+TQQQ.US,D,20160525,000000,2.00197,2.03909,1.9908,2.02195,144396971,0
+TQQQ.US,D,20160526,000000,2.02879,2.04614,2.01266,2.03899,94112816,0
+TQQQ.US,D,20160527,000000,2.04231,2.0712,2.04207,2.06953,105810538,0
+TQQQ.US,D,20160531,000000,2.08088,2.0917,2.05098,2.08375,108939305,0
+TQQQ.US,D,20160601,000000,2.06295,2.09611,2.05741,2.08269,99442648,0
+TQQQ.US,D,20160602,000000,2.06856,2.09491,2.03615,2.09452,103250834,0
+TQQQ.US,D,20160603,000000,2.0826,2.08629,2.02531,2.06583,153094339,0
+TQQQ.US,D,20160606,000000,2.07512,2.10449,2.06641,2.08796,83949890,0
+TQQQ.US,D,20160607,000000,2.09467,2.09793,2.0692,2.07311,75747290,0
+TQQQ.US,D,20160608,000000,2.08452,2.09554,2.05993,2.08237,81335777,0
+TQQQ.US,D,20160609,000000,2.05741,2.07934,2.04548,2.07311,99077229,0
+TQQQ.US,D,20160610,000000,2.01744,2.02769,1.98086,2.00132,159750546,0
+TQQQ.US,D,20160613,000000,1.96963,2.00123,1.94447,1.95109,115561225,0
+TQQQ.US,D,20160614,000000,1.9361,1.97202,1.90854,1.95287,141275342,0
+TQQQ.US,D,20160615,000000,1.96569,1.97202,1.92469,1.93552,104051393,0
+TQQQ.US,D,20160616,000000,1.90686,1.95691,1.86831,1.94942,162243685,0
+TQQQ.US,D,20160617,000000,1.94146,1.94146,1.86972,1.88252,166911006,0
+TQQQ.US,D,20160620,000000,1.95022,1.9749,1.91367,1.91643,135038053,0
+TQQQ.US,D,20160621,000000,1.92833,1.94781,1.91477,1.93561,85333038,0
+TQQQ.US,D,20160622,000000,1.94126,1.97322,1.91751,1.92231,99410664,0
+TQQQ.US,D,20160623,000000,1.96771,2.005,1.94337,2.0034,122960669,0
+TQQQ.US,D,20160624,000000,1.79307,1.87965,1.74529,1.75881,314352556,0
+TQQQ.US,D,20160627,000000,1.71867,1.72107,1.62956,1.65639,227294043,0
+TQQQ.US,D,20160628,000000,1.70667,1.76264,1.70517,1.76025,196451317,0
+TQQQ.US,D,20160629,000000,1.80328,1.86446,1.79993,1.85175,214843551,0
+TQQQ.US,D,20160630,000000,1.8627,1.92067,1.84496,1.91885,160286415,0
+TQQQ.US,D,20160701,000000,1.91549,1.96843,1.91332,1.9452,128316783,0
+TQQQ.US,D,20160705,000000,1.92003,1.92362,1.87995,1.9107,127091745,0
+TQQQ.US,D,20160706,000000,1.88458,1.95994,1.86614,1.95574,168141562,0
+TQQQ.US,D,20160707,000000,1.96445,1.98822,1.94748,1.97433,123737476,0
+TQQQ.US,D,20160708,000000,2.00364,2.07032,1.99826,2.06553,146338296,0
+TQQQ.US,D,20160711,000000,2.08917,2.12497,2.0871,2.10091,137841709,0
+TQQQ.US,D,20160712,000000,2.13995,2.15082,2.12573,2.13406,111138767,0
+TQQQ.US,D,20160713,000000,2.15131,2.15254,2.11767,2.11911,119690456,0
+TQQQ.US,D,20160714,000000,2.16103,2.17359,2.14593,2.1621,102873317,0
+TQQQ.US,D,20160715,000000,2.17602,2.17985,2.13673,2.14992,81059347,0
+TQQQ.US,D,20160718,000000,2.15561,2.20512,2.15384,2.1928,82002805,0
+TQQQ.US,D,20160719,000000,2.17173,2.19003,2.15839,2.16999,74598251,0
+TQQQ.US,D,20160720,000000,2.20335,2.25759,2.19682,2.24415,89905741,0
+TQQQ.US,D,20160721,000000,2.25094,2.2627,2.21182,2.23073,109193335,0
+TQQQ.US,D,20160722,000000,2.23602,2.26513,2.21422,2.25672,84439389,0
+TQQQ.US,D,20160725,000000,2.25174,2.25891,2.23515,2.25876,72874873,0
+TQQQ.US,D,20160726,000000,2.25652,2.29015,2.23122,2.2663,128505616,0
+TQQQ.US,D,20160727,000000,2.32177,2.3304,2.28345,2.31076,124962614,0
+TQQQ.US,D,20160728,000000,2.32321,2.34429,2.30142,2.33566,82309791,0
+TQQQ.US,D,20160729,000000,2.35244,2.37041,2.32967,2.351,100452211,0
+TQQQ.US,D,20160801,000000,2.35675,2.4061,2.34813,2.38789,107209206,0
+TQQQ.US,D,20160802,000000,2.37783,2.38454,2.28849,2.33423,157767061,0
+TQQQ.US,D,20160803,000000,2.32897,2.35746,2.32441,2.35628,81438467,0
+TQQQ.US,D,20160804,000000,2.35579,2.38405,2.33833,2.37734,85531915,0
+TQQQ.US,D,20160805,000000,2.41567,2.46168,2.40561,2.44613,118042133,0
+TQQQ.US,D,20160808,000000,2.45017,2.45163,2.41399,2.4382,72473178,0
+TQQQ.US,D,20160809,000000,2.44252,2.47702,2.43867,2.4545,76685622,0
+TQQQ.US,D,20160810,000000,2.45641,2.46023,2.41567,2.43557,83786161,0
+TQQQ.US,D,20160811,000000,2.45856,2.48251,2.44516,2.46695,66050520,0
+TQQQ.US,D,20160812,000000,2.45256,2.47173,2.44539,2.47173,65425495,0
+TQQQ.US,D,20160815,000000,2.48035,2.51917,2.47796,2.50287,54298080,0
+TQQQ.US,D,20160816,000000,2.48827,2.49042,2.45976,2.46337,60225470,0
+TQQQ.US,D,20160817,000000,2.46337,2.47654,2.42212,2.47364,87079810,0
+TQQQ.US,D,20160818,000000,2.46695,2.48683,2.4545,2.47654,54286542,0
+TQQQ.US,D,20160819,000000,2.46361,2.48994,2.44301,2.47389,70660559,0
+TQQQ.US,D,20160822,000000,2.46214,2.49235,2.44922,2.4763,70402055,0
+TQQQ.US,D,20160823,000000,2.50624,2.52059,2.48923,2.49088,60883624,0
+TQQQ.US,D,20160824,000000,2.48755,2.4981,2.4195,2.44301,70611067,0
+TQQQ.US,D,20160825,000000,2.42359,2.45376,2.41522,2.42861,55337557,0
+TQQQ.US,D,20160826,000000,2.4346,2.4897,2.39891,2.44301,104792801,0
+TQQQ.US,D,20160829,000000,2.44441,2.47196,2.44301,2.44993,48881872,0
+TQQQ.US,D,20160830,000000,2.44107,2.46168,2.40322,2.42766,63666492,0
+TQQQ.US,D,20160831,000000,2.41711,2.42813,2.3898,2.41809,69322929,0
+TQQQ.US,D,20160901,000000,2.42287,2.44681,2.38717,2.43221,84815086,0
+TQQQ.US,D,20160902,000000,2.47556,2.49042,2.43485,2.46072,88598926,0
+TQQQ.US,D,20160906,000000,2.47556,2.50768,2.45856,2.50624,63840272,0
+TQQQ.US,D,20160907,000000,2.51414,2.52492,2.48418,2.51101,55339820,0
+TQQQ.US,D,20160908,000000,2.49042,2.49186,2.44875,2.46791,67247097,0
+TQQQ.US,D,20160909,000000,2.40753,2.42262,2.28056,2.28056,152196858,0
+TQQQ.US,D,20160912,000000,2.24632,2.41328,2.24216,2.3977,126820158,0
+TQQQ.US,D,20160913,000000,2.3656,2.38837,2.305,2.34095,121914412,0
+TQQQ.US,D,20160914,000000,2.34716,2.41064,2.34477,2.37113,109622689,0
+TQQQ.US,D,20160915,000000,2.37496,2.49305,2.37278,2.48132,128851065,0
+TQQQ.US,D,20160916,000000,2.4751,2.48683,2.44252,2.47845,78613137,0
+TQQQ.US,D,20160919,000000,2.4976,2.52108,2.43293,2.44589,86226745,0
+TQQQ.US,D,20160920,000000,2.47054,2.49042,2.44827,2.45953,60390810,0
+TQQQ.US,D,20160921,000000,2.49042,2.54214,2.44827,2.53211,133328233,0
+TQQQ.US,D,20160922,000000,2.57836,2.6011,2.56899,2.59008,75458830,0
+TQQQ.US,D,20160923,000000,2.58194,2.58336,2.53163,2.54361,69405348,0
+TQQQ.US,D,20160926,000000,2.49975,2.50862,2.46813,2.47845,78532220,0
+TQQQ.US,D,20160927,000000,2.47772,2.55532,2.46813,2.55079,80807981,0
+TQQQ.US,D,20160928,000000,2.55991,2.56899,2.52588,2.56564,72993935,0
+TQQQ.US,D,20160929,000000,2.55365,2.56612,2.47654,2.51031,110179146,0
+TQQQ.US,D,20160930,000000,2.53329,2.5872,2.52084,2.56181,77775643,0
+TQQQ.US,D,20161003,000000,2.55318,2.56371,2.52324,2.55606,79074275,0
+TQQQ.US,D,20161004,000000,2.57427,2.59296,2.51391,2.54169,110584965,0
+TQQQ.US,D,20161005,000000,2.56468,2.59296,2.56083,2.56875,66482045,0
+TQQQ.US,D,20161006,000000,2.55845,2.58049,2.52779,2.5642,73541709,0
+TQQQ.US,D,20161007,000000,2.5721,2.58171,2.51056,2.54743,89364145,0
+TQQQ.US,D,20161010,000000,2.58481,2.61307,2.58336,2.59296,56940421,0
+TQQQ.US,D,20161011,000000,2.58769,2.59057,2.45163,2.48587,123849951,0
+TQQQ.US,D,20161012,000000,2.48852,2.50383,2.45544,2.48082,79729357,0
+TQQQ.US,D,20161013,000000,2.42861,2.47173,2.38405,2.45234,101960241,0
+TQQQ.US,D,20161014,000000,2.48467,2.51679,2.45497,2.45856,79682319,0
+TQQQ.US,D,20161017,000000,2.45641,2.46933,2.43031,2.44011,54094954,0
+TQQQ.US,D,20161018,000000,2.52538,2.53881,2.50048,2.50287,74880542,0
+TQQQ.US,D,20161019,000000,2.4981,2.51367,2.49042,2.50383,45704322,0
+TQQQ.US,D,20161020,000000,2.49235,2.51056,2.45088,2.49329,66071542,0
+TQQQ.US,D,20161021,000000,2.49713,2.52613,2.4751,2.52156,57316468,0
+TQQQ.US,D,20161024,000000,2.57117,2.61715,2.56899,2.61213,71201596,0
+TQQQ.US,D,20161025,000000,2.61452,2.6181,2.57569,2.58576,59960345,0
+TQQQ.US,D,20161026,000000,2.53617,2.57714,2.51245,2.5364,97440302,0
+TQQQ.US,D,20161027,000000,2.56732,2.57353,2.4897,2.50095,104646037,0
+TQQQ.US,D,20161028,000000,2.47724,2.51726,2.43053,2.45783,148079833,0
+TQQQ.US,D,20161031,000000,2.4818,2.4818,2.44252,2.44369,59505635,0
+TQQQ.US,D,20161101,000000,2.45953,2.45953,2.32728,2.39365,106583630,0
+TQQQ.US,D,20161102,000000,2.3855,2.40179,2.31506,2.33112,85502652,0
+TQQQ.US,D,20161103,000000,2.32153,2.34333,2.25528,2.2639,90990035,0
+TQQQ.US,D,20161104,000000,2.24295,2.29255,2.22682,2.23816,88805985,0
+TQQQ.US,D,20161107,000000,2.3467,2.40632,2.33758,2.39891,104194892,0
+TQQQ.US,D,20161108,000000,2.39077,2.47796,2.37496,2.44727,111141280,0
+TQQQ.US,D,20161109,000000,2.35915,2.49088,2.3522,2.48013,184374885,0
+TQQQ.US,D,20161110,000000,2.51008,2.52443,2.26057,2.36202,256194235,0
+TQQQ.US,D,20161111,000000,2.3256,2.37734,2.30308,2.3601,118025460,0
+TQQQ.US,D,20161114,000000,2.36441,2.36967,2.25436,2.28033,185667440,0
+TQQQ.US,D,20161115,000000,2.33808,2.40753,2.33137,2.38597,110398244,0
+TQQQ.US,D,20161116,000000,2.34982,2.43245,2.34982,2.42479,89142334,0
+TQQQ.US,D,20161117,000000,2.42335,2.48107,2.40803,2.48107,78006479,0
+TQQQ.US,D,20161118,000000,2.48564,2.50191,2.44539,2.45304,64112711,0
+TQQQ.US,D,20161121,000000,2.46885,2.5345,2.46767,2.52684,86785556,0
+TQQQ.US,D,20161122,000000,2.5575,2.56995,2.53163,2.55294,79057962,0
+TQQQ.US,D,20161123,000000,2.52492,2.53353,2.48658,2.51894,76352638,0
+TQQQ.US,D,20161125,000000,2.53067,2.54696,2.52059,2.54361,38386295,0
+TQQQ.US,D,20161128,000000,2.53163,2.56206,2.51869,2.52924,73865209,0
+TQQQ.US,D,20161129,000000,2.53113,2.58818,2.5127,2.55318,77272401,0
+TQQQ.US,D,20161130,000000,2.55845,2.56468,2.45713,2.47078,155837450,0
+TQQQ.US,D,20161201,000000,2.45807,2.45831,2.32035,2.33473,193745651,0
+TQQQ.US,D,20161202,000000,2.33712,2.374,2.31627,2.34429,107387136,0
+TQQQ.US,D,20161205,000000,2.38214,2.42813,2.34907,2.39843,93267808,0
+TQQQ.US,D,20161206,000000,2.41711,2.42958,2.38741,2.41567,71699076,0
+TQQQ.US,D,20161207,000000,2.40179,2.5175,2.3807,2.50551,152689413,0
+TQQQ.US,D,20161208,000000,2.51196,2.54124,2.4976,2.52084,116312025,0
+TQQQ.US,D,20161209,000000,2.54936,2.58409,2.54936,2.57979,106723222,0
+TQQQ.US,D,20161212,000000,2.54456,2.56133,2.51459,2.5441,94658035,0
+TQQQ.US,D,20161213,000000,2.5714,2.68397,2.56805,2.64324,175447433,0
+TQQQ.US,D,20161214,000000,2.64852,2.67728,2.60134,2.6241,147005625,0
+TQQQ.US,D,20161215,000000,2.63127,2.68348,2.6169,2.63989,110500141,0
+TQQQ.US,D,20161216,000000,2.65236,2.66936,2.59321,2.60973,89183694,0
+TQQQ.US,D,20161219,000000,2.61883,2.68732,2.60684,2.63967,85829266,0
+TQQQ.US,D,20161220,000000,2.6605,2.68446,2.65571,2.67151,64918530,0
+TQQQ.US,D,20161221,000000,2.67247,2.67797,2.64566,2.66241,50143811,0
+TQQQ.US,D,20161222,000000,2.66338,2.66719,2.61067,2.64084,67488186,0
+TQQQ.US,D,20161223,000000,2.62839,2.64852,2.61978,2.64731,32998615,0
+TQQQ.US,D,20161227,000000,2.66168,2.73188,2.6588,2.68589,77839586,0
+TQQQ.US,D,20161228,000000,2.7022,2.71078,2.61787,2.6236,92719224,0
+TQQQ.US,D,20161229,000000,2.62216,2.63894,2.58769,2.61091,89142835,0
+TQQQ.US,D,20161230,000000,2.62599,2.62744,2.51031,2.53474,110203950,0
+TQQQ.US,D,20170103,000000,2.58216,2.62744,2.5575,2.59582,99851030,0
+TQQQ.US,D,20170104,000000,2.6078,2.65477,2.60443,2.64036,69160561,0
+TQQQ.US,D,20170105,000000,2.63797,2.69043,2.63558,2.68707,63839212,0
+TQQQ.US,D,20170106,000000,2.69212,2.77644,2.67175,2.75536,99832654,0
+TQQQ.US,D,20170109,000000,2.76207,2.79704,2.75656,2.78314,68331190,0
+TQQQ.US,D,20170110,000000,2.78195,2.82554,2.76758,2.79921,69000940,0
+TQQQ.US,D,20170111,000000,2.80111,2.82266,2.76016,2.82077,97846622,0
+TQQQ.US,D,20170112,000000,2.79273,2.81477,2.73044,2.80639,83835929,0
+TQQQ.US,D,20170113,000000,2.81549,2.85214,2.81477,2.83872,60315545,0
+TQQQ.US,D,20170117,000000,2.8131,2.82914,2.78746,2.81188,57550469,0
+TQQQ.US,D,20170118,000000,2.82505,2.8368,2.80232,2.83107,50329205,0
+TQQQ.US,D,20170119,000000,2.8392,2.87034,2.80758,2.8234,57461838,0
+TQQQ.US,D,20170120,000000,2.86075,2.8828,2.82101,2.84185,59127292,0
+TQQQ.US,D,20170123,000000,2.83299,2.86075,2.79608,2.84831,56884592,0
+TQQQ.US,D,20170124,000000,2.86363,2.91969,2.85191,2.90629,53566774,0
+TQQQ.US,D,20170125,000000,2.95994,2.99682,2.95371,2.99226,57590626,0
+TQQQ.US,D,20170126,000000,3.00594,3.02272,2.98869,3.00472,51650062,0
+TQQQ.US,D,20170127,000000,3.02032,3.02917,2.99157,3.0191,34322427,0
+TQQQ.US,D,20170130,000000,2.98726,2.98869,2.90004,2.95035,77948563,0
+TQQQ.US,D,20170131,000000,2.92017,2.93406,2.88041,2.93406,60069948,0
+TQQQ.US,D,20170201,000000,2.99157,3.00906,2.95156,2.98988,75075804,0
+TQQQ.US,D,20170202,000000,2.97476,3.01024,2.95012,2.98247,59778625,0
+TQQQ.US,D,20170203,000000,2.99443,3.01839,2.9851,3.00832,50393992,0
+TQQQ.US,D,20170206,000000,2.99348,3.02102,2.98557,3.01935,42759838,0
+TQQQ.US,D,20170207,000000,3.0354,3.07158,3.03086,3.05051,47776197,0
+TQQQ.US,D,20170208,000000,3.03995,3.07971,3.02272,3.06772,38243873,0
+TQQQ.US,D,20170209,000000,3.07588,3.12092,3.0711,3.09959,53005158,0
+TQQQ.US,D,20170210,000000,3.12116,3.14391,3.10513,3.13051,48947577,0
+TQQQ.US,D,20170213,000000,3.15972,3.19686,3.15493,3.18537,44176715,0
+TQQQ.US,D,20170214,000000,3.18728,3.21627,3.15733,3.21531,62502842,0
+TQQQ.US,D,20170215,000000,3.21099,3.27664,3.20381,3.27088,76046052,0
+TQQQ.US,D,20170216,000000,3.27856,3.2977,3.24406,3.26753,65831965,0
+TQQQ.US,D,20170217,000000,3.25412,3.31113,3.2522,3.30875,53463082,0
+TQQQ.US,D,20170221,000000,3.33173,3.36622,3.32406,3.36144,64943150,0
+TQQQ.US,D,20170222,000000,3.35088,3.37006,3.33341,3.36167,44563715,0
+TQQQ.US,D,20170223,000000,3.37654,3.37679,3.28383,3.32552,64952651,0
+TQQQ.US,D,20170224,000000,3.27758,3.34251,3.2752,3.34227,51841225,0
+TQQQ.US,D,20170227,000000,3.32575,3.35523,3.30752,3.35327,54107068,0
+TQQQ.US,D,20170228,000000,3.35376,3.35689,3.29675,3.32694,42224478,0
+TQQQ.US,D,20170301,000000,3.3854,3.45057,3.36934,3.43475,65189156,0
+TQQQ.US,D,20170302,000000,3.43306,3.43306,3.36934,3.38131,43765327,0
+TQQQ.US,D,20170303,000000,3.37245,3.40287,3.34658,3.39809,36031997,0
+TQQQ.US,D,20170306,000000,3.36144,3.3933,3.33532,3.37436,39867158,0
+TQQQ.US,D,20170307,000000,3.35281,3.40287,3.34179,3.3576,36666774,0
+TQQQ.US,D,20170308,000000,3.36622,3.40744,3.3545,3.37485,40164442,0
+TQQQ.US,D,20170309,000000,3.37412,3.39761,3.32981,3.3854,45062465,0
+TQQQ.US,D,20170310,000000,3.42851,3.44097,3.38347,3.42227,53021772,0
+TQQQ.US,D,20170313,000000,3.43569,3.44528,3.41604,3.44241,35432051,0
+TQQQ.US,D,20170314,000000,3.41869,3.42373,3.37581,3.41654,55445174,0
+TQQQ.US,D,20170315,000000,3.44026,3.50325,3.4048,3.47642,66731048,0
+TQQQ.US,D,20170316,000000,3.50037,3.50037,3.44959,3.47451,40653532,0
+TQQQ.US,D,20170317,000000,3.48264,3.49654,3.4642,3.46636,36440204,0
+TQQQ.US,D,20170320,000000,3.46636,3.50135,3.45057,3.47642,38384742,0
+TQQQ.US,D,20170321,000000,3.51523,3.52626,3.31352,3.32144,97846372,0
+TQQQ.US,D,20170322,000000,3.32335,3.39594,3.30777,3.38682,74636364,0
+TQQQ.US,D,20170323,000000,3.37436,3.40121,3.34371,3.35974,61763572,0
+TQQQ.US,D,20170324,000000,3.39162,3.43089,3.34227,3.3782,53129789,0
+TQQQ.US,D,20170327,000000,3.30921,3.41366,3.28431,3.39594,77651997,0
+TQQQ.US,D,20170328,000000,3.39569,3.48935,3.37436,3.45965,87223944,0
+TQQQ.US,D,20170329,000000,3.46301,3.51044,3.45485,3.50563,49815486,0
+TQQQ.US,D,20170330,000000,3.50446,3.53489,3.49295,3.52314,54540521,0
+TQQQ.US,D,20170331,000000,3.50757,3.54302,3.49607,3.51477,55948190,0
+TQQQ.US,D,20170403,000000,3.5253,3.54923,3.45151,3.50708,67470945,0
+TQQQ.US,D,20170404,000000,3.47642,3.52603,3.47403,3.52314,33312872,0
+TQQQ.US,D,20170405,000000,3.54039,3.60099,3.46204,3.48314,75384367,0
+TQQQ.US,D,20170406,000000,3.4951,3.51477,3.46062,3.48575,64151800,0
+TQQQ.US,D,20170407,000000,3.48339,3.51331,3.44384,3.48169,43476358,0
+TQQQ.US,D,20170410,000000,3.49366,3.52768,3.45581,3.48575,50181807,0
+TQQQ.US,D,20170411,000000,3.47212,3.48985,3.36406,3.44193,89248239,0
+TQQQ.US,D,20170412,000000,3.43785,3.44504,3.38611,3.39641,70471500,0
+TQQQ.US,D,20170413,000000,3.38302,3.44144,3.35425,3.35616,63389219,0
+TQQQ.US,D,20170417,000000,3.38442,3.44026,3.38057,3.43569,36936950,0
+TQQQ.US,D,20170418,000000,3.40407,3.4539,3.39761,3.42588,52526304,0
+TQQQ.US,D,20170419,000000,3.4654,3.49918,3.42349,3.43785,59888069,0
+TQQQ.US,D,20170420,000000,3.47976,3.54638,3.46396,3.52123,85642336,0
+TQQQ.US,D,20170421,000000,3.53272,3.53727,3.49532,3.51953,55790739,0
+TQQQ.US,D,20170424,000000,3.63597,3.65777,3.62014,3.64746,62368669,0
+TQQQ.US,D,20170425,000000,3.68364,3.74664,3.67525,3.72844,66654056,0
+TQQQ.US,D,20170426,000000,3.73179,3.75862,3.70403,3.71167,91190907,0
+TQQQ.US,D,20170427,000000,3.73994,3.7773,3.73083,3.77682,59992271,0
+TQQQ.US,D,20170428,000000,3.82282,3.82712,3.77923,3.79838,71631342,0
+TQQQ.US,D,20170501,000000,3.8336,3.91363,3.82882,3.89419,67427648,0
+TQQQ.US,D,20170502,000000,3.91339,3.92272,3.88317,3.91721,62775665,0
+TQQQ.US,D,20170503,000000,3.89324,3.89372,3.84725,3.87863,76545654,0
+TQQQ.US,D,20170504,000000,3.88032,3.89827,3.84296,3.88249,75817971,0
+TQQQ.US,D,20170505,000000,3.91052,3.92486,3.86857,3.92486,56998111,0
+TQQQ.US,D,20170508,000000,3.93062,3.94977,3.90667,3.94833,63959476,0
+TQQQ.US,D,20170509,000000,3.96703,4.01759,3.95839,3.99146,79019257,0
+TQQQ.US,D,20170510,000000,3.99603,4.00151,3.95553,3.99817,58503861,0
+TQQQ.US,D,20170511,000000,3.96559,3.99027,3.91002,3.98859,65078635,0
+TQQQ.US,D,20170512,000000,3.99363,4.01686,3.9833,4.01448,61127835,0
+TQQQ.US,D,20170515,000000,4.01832,4.05855,4.00799,4.05183,72355894,0
+TQQQ.US,D,20170516,000000,4.08058,4.10334,4.04777,4.10285,79593830,0
+TQQQ.US,D,20170517,000000,4.00634,4.02741,3.78712,3.79263,145697082,0
+TQQQ.US,D,20170518,000000,3.78688,3.92583,3.7706,3.88845,125887946,0
+TQQQ.US,D,20170519,000000,3.92631,3.9862,3.9232,3.93541,75793150,0
+TQQQ.US,D,20170522,000000,3.96272,4.04227,3.95839,4.03746,68125325,0
+TQQQ.US,D,20170523,000000,4.07053,4.07219,4.01735,4.04752,71925880,0
+TQQQ.US,D,20170524,000000,4.08131,4.10812,4.04947,4.10334,68265869,0
+TQQQ.US,D,20170525,000000,4.14813,4.23797,4.12252,4.21138,91318661,0
+TQQQ.US,D,20170526,000000,4.20801,4.23343,4.19221,4.2291,57278974,0
+TQQQ.US,D,20170530,000000,4.2188,4.25354,4.21474,4.23772,57675183,0
+TQQQ.US,D,20170531,000000,4.27653,4.28565,4.16824,4.23268,100813748,0
+TQQQ.US,D,20170601,000000,4.25785,4.28685,4.20563,4.28324,77250085,0
+TQQQ.US,D,20170602,000000,4.32541,4.43271,4.30672,4.42961,86738928,0
+TQQQ.US,D,20170605,000000,4.42601,4.449,4.40731,4.42601,53645086,0
+TQQQ.US,D,20170606,000000,4.40997,4.45309,4.35344,4.37571,81049721,0
+TQQQ.US,D,20170607,000000,4.40683,4.43465,4.34937,4.42363,84654196,0
+TQQQ.US,D,20170608,000000,4.45117,4.45789,4.36565,4.43559,96226552,0
+TQQQ.US,D,20170609,000000,4.45141,4.46794,3.9311,4.11483,243571189,0
+TQQQ.US,D,20170612,000000,4.00057,4.05855,3.88224,4.04032,173334415,0
+TQQQ.US,D,20170613,000000,4.10334,4.151,4.04178,4.13472,132047132,0
+TQQQ.US,D,20170614,000000,4.18359,4.18359,3.98166,4.07939,144283377,0
+TQQQ.US,D,20170615,000000,3.95458,4.03793,3.88032,4.02454,147299002,0
+TQQQ.US,D,20170616,000000,4.01637,4.01924,3.92773,3.97614,98085974,0
+TQQQ.US,D,20170619,000000,4.0868,4.18215,4.06859,4.16874,114984873,0
+TQQQ.US,D,20170620,000000,4.15869,4.17354,4.06859,4.07411,89363444,0
+TQQQ.US,D,20170621,000000,4.09927,4.19654,4.09088,4.19269,87409730,0
+TQQQ.US,D,20170622,000000,4.21138,4.23389,4.15581,4.18789,71282696,0
+TQQQ.US,D,20170623,000000,4.17304,4.25162,4.13903,4.23485,71854506,0
+TQQQ.US,D,20170626,000000,4.30432,4.32972,4.14909,4.17879,110281719,0
+TQQQ.US,D,20170627,000000,4.12991,4.14334,3.94858,3.94858,150047990,0
+TQQQ.US,D,20170628,000000,3.99003,4.12729,3.92248,4.11458,125754975,0
+TQQQ.US,D,20170629,000000,4.0638,4.06667,3.78545,3.90474,241418247,0
+TQQQ.US,D,20170630,000000,3.93875,3.96894,3.86857,3.89134,103027720,0
+TQQQ.US,D,20170703,000000,3.96032,3.97278,3.77587,3.78327,85417870,0
+TQQQ.US,D,20170705,000000,3.81444,3.92439,3.77923,3.89324,118929152,0
+TQQQ.US,D,20170706,000000,3.80317,3.85277,3.74664,3.79048,110872181,0
+TQQQ.US,D,20170707,000000,3.8281,3.94068,3.82521,3.90404,93641551,0
+TQQQ.US,D,20170710,000000,3.91863,4.01448,3.88749,3.98572,96156706,0
+TQQQ.US,D,20170711,000000,3.968,4.03339,3.92344,4.01832,113417024,0
+TQQQ.US,D,20170712,000000,4.11939,4.17427,4.09685,4.16154,109851405,0
+TQQQ.US,D,20170713,000000,4.17785,4.21833,4.15245,4.18887,95488675,0
+TQQQ.US,D,20170714,000000,4.23821,4.3024,4.20516,4.28733,88413741,0
+TQQQ.US,D,20170717,000000,4.30122,4.33834,4.26863,4.28971,104579931,0
+TQQQ.US,D,20170718,000000,4.28085,4.37954,4.24346,4.37499,87825158,0
+TQQQ.US,D,20170719,000000,4.41283,4.47273,4.40973,4.45525,108622251,0
+TQQQ.US,D,20170720,000000,4.48783,4.49693,4.41043,4.47202,112859298,0
+TQQQ.US,D,20170721,000000,4.41644,4.46555,4.39631,4.46507,90625041,0
+TQQQ.US,D,20170724,000000,4.46386,4.53478,4.44712,4.52328,92552356,0
+TQQQ.US,D,20170725,000000,4.48161,4.52281,4.45429,4.49309,98378433,0
+TQQQ.US,D,20170726,000000,4.52184,4.54149,4.50267,4.53334,62705368,0
+TQQQ.US,D,20170727,000000,4.62436,4.63587,4.28971,4.45237,197324528,0
+TQQQ.US,D,20170728,000000,4.37381,4.45838,4.346,4.43633,73082658,0
+TQQQ.US,D,20170731,000000,4.47442,4.49142,4.35079,4.37859,92417907,0
+TQQQ.US,D,20170801,000000,4.42411,4.42747,4.36899,4.40878,63511771,0
+TQQQ.US,D,20170802,000000,4.49213,4.49645,4.32063,4.44111,115256568,0
+TQQQ.US,D,20170803,000000,4.45789,4.45955,4.36757,4.39487,75740369,0
+TQQQ.US,D,20170804,000000,4.41931,4.44565,4.36134,4.41283,74614206,0
+TQQQ.US,D,20170807,000000,4.43801,4.4974,4.41883,4.49023,57092369,0
+TQQQ.US,D,20170808,000000,4.47034,4.58221,4.43512,4.47344,107853250,0
+TQQQ.US,D,20170809,000000,4.36375,4.46147,4.33258,4.45596,103409520,0
+TQQQ.US,D,20170810,000000,4.38099,4.38911,4.15629,4.16682,170264381,0
+TQQQ.US,D,20170811,000000,4.18695,4.28996,4.15747,4.26168,110030337,0
+TQQQ.US,D,20170814,000000,4.36085,4.44662,4.35991,4.42747,99353124,0
+TQQQ.US,D,20170815,000000,4.45237,4.46147,4.39918,4.43559,75208758,0
+TQQQ.US,D,20170816,000000,4.46674,4.52041,4.41454,4.4586,102466646,0
+TQQQ.US,D,20170817,000000,4.40445,4.42601,4.18383,4.18457,165237870,0
+TQQQ.US,D,20170818,000000,4.19102,4.25977,4.12417,4.1697,135508550,0
+TQQQ.US,D,20170821,000000,4.17688,4.20131,4.0801,4.16106,90202508,0
+TQQQ.US,D,20170822,000000,4.22336,4.36039,4.22167,4.34743,97973507,0
+TQQQ.US,D,20170823,000000,4.27606,4.32877,4.27077,4.29882,86998835,0
+TQQQ.US,D,20170824,000000,4.3302,4.34698,4.18789,4.26312,101360020,0
+TQQQ.US,D,20170825,000000,4.30647,4.34265,4.21856,4.23438,96720593,0
+TQQQ.US,D,20170828,000000,4.27126,4.3024,4.23198,4.27126,66527663,0
+TQQQ.US,D,20170829,000000,4.16011,4.34314,4.15029,4.32396,88142939,0
+TQQQ.US,D,20170830,000000,4.33166,4.49454,4.32396,4.47393,110464099,0
+TQQQ.US,D,20170831,000000,4.51012,4.61718,4.50291,4.60089,110341756,0
+TQQQ.US,D,20170901,000000,4.63587,4.6536,4.56208,4.59754,74212278,0
+TQQQ.US,D,20170905,000000,4.55392,4.58507,4.36998,4.47466,135262544,0
+TQQQ.US,D,20170906,000000,4.51081,4.54365,4.41694,4.51321,89010506,0
+TQQQ.US,D,20170907,000000,4.53958,4.57837,4.49454,4.54124,76964405,0
+TQQQ.US,D,20170908,000000,4.52423,4.53191,4.41283,4.42911,86210740,0
+TQQQ.US,D,20170911,000000,4.52926,4.59946,4.52759,4.57024,89012009,0
+TQQQ.US,D,20170912,000000,4.61382,4.62868,4.54534,4.60903,76686448,0
+TQQQ.US,D,20170913,000000,4.58221,4.62915,4.56401,4.6282,53553057,0
+TQQQ.US,D,20170914,000000,4.57695,4.61431,4.53861,4.55011,75249292,0
+TQQQ.US,D,20170915,000000,4.54534,4.64257,4.52184,4.58652,82747962,0
+TQQQ.US,D,20170918,000000,4.60664,4.65074,4.53238,4.5755,95429507,0
+TQQQ.US,D,20170919,000000,4.59707,4.61624,4.55011,4.59468,59481215,0
+TQQQ.US,D,20170920,000000,4.59275,4.60617,4.449,4.5568,112012345,0
+TQQQ.US,D,20170921,000000,4.5434,4.54484,4.42266,4.46914,88628748,0
+TQQQ.US,D,20170922,000000,4.42482,4.47584,4.41308,4.45789,64980653,0
+TQQQ.US,D,20170925,000000,4.40352,4.40997,4.24946,4.31773,141470704,0
+TQQQ.US,D,20170926,000000,4.38052,4.40445,4.30193,4.34743,99222365,0
+TQQQ.US,D,20170927,000000,4.41694,4.51274,4.3829,4.46555,116090698,0
+TQQQ.US,D,20170928,000000,4.43321,4.47057,4.40064,4.45789,67093003,0
+TQQQ.US,D,20170929,000000,4.48495,4.56208,4.449,4.55252,92258203,0
+TQQQ.US,D,20171002,000000,4.57598,4.62101,4.5041,4.56496,96150110,0
+TQQQ.US,D,20171003,000000,4.58221,4.60952,4.55252,4.59371,65181910,0
+TQQQ.US,D,20171004,000000,4.56689,4.63444,4.55491,4.60568,93941231,0
+TQQQ.US,D,20171005,000000,4.65936,4.74607,4.6397,4.73839,98496736,0
+TQQQ.US,D,20171006,000000,4.69384,4.75758,4.69144,4.75565,89855122,0
+TQQQ.US,D,20171009,000000,4.77768,4.79206,4.7245,4.74366,71946343,0
+TQQQ.US,D,20171010,000000,4.78872,4.80404,4.69001,4.75372,74976895,0
+TQQQ.US,D,20171011,000000,4.7475,4.79733,4.72786,4.79494,62397823,0
+TQQQ.US,D,20171012,000000,4.7748,4.82464,4.75183,4.76905,68483606,0
+TQQQ.US,D,20171013,000000,4.82703,4.83901,4.80738,4.82273,50937282,0
+TQQQ.US,D,20171016,000000,4.85866,4.87448,4.82656,4.87256,59481415,0
+TQQQ.US,D,20171017,000000,4.86636,4.89125,4.84381,4.88932,62780315,0
+TQQQ.US,D,20171018,000000,4.90321,4.90368,4.85053,4.87063,60453384,0
+TQQQ.US,D,20171019,000000,4.78726,4.81744,4.71445,4.81699,84252034,0
+TQQQ.US,D,20171020,000000,4.87448,4.88646,4.83757,4.85194,69593781,0
+TQQQ.US,D,20171023,000000,4.8826,4.88407,4.73889,4.76141,63854215,0
+TQQQ.US,D,20171024,000000,4.78439,4.81219,4.72977,4.78584,61441408,0
+TQQQ.US,D,20171025,000000,4.75372,4.80069,4.62101,4.72786,93069832,0
+TQQQ.US,D,20171026,000000,4.72066,4.75232,4.67708,4.68379,75155902,0
+TQQQ.US,D,20171027,000000,4.90802,5.11596,4.89413,5.08722,154506248,0
+TQQQ.US,D,20171030,000000,5.07474,5.183,5.06323,5.12359,100969638,0
+TQQQ.US,D,20171031,000000,5.1696,5.20219,5.1284,5.17823,62948744,0
+TQQQ.US,D,20171101,000000,5.2429,5.25009,5.11405,5.17104,86860169,0
+TQQQ.US,D,20171102,000000,5.1557,5.16288,5.03833,5.14468,95976780,0
+TQQQ.US,D,20171103,000000,5.19931,5.29418,5.14661,5.28842,90662294,0
+TQQQ.US,D,20171106,000000,5.27884,5.35022,5.27261,5.34112,79416727,0
+TQQQ.US,D,20171107,000000,5.3301,5.37466,5.29799,5.3507,97413628,0
+TQQQ.US,D,20171108,000000,5.34544,5.42115,5.3258,5.41778,71394094,0
+TQQQ.US,D,20171109,000000,5.28603,5.3392,5.16577,5.32771,170423376,0
+TQQQ.US,D,20171110,000000,5.29512,5.34159,5.26544,5.32913,69160586,0
+TQQQ.US,D,20171113,000000,5.27308,5.36892,5.26879,5.34495,78343445,0
+TQQQ.US,D,20171114,000000,5.29129,5.30901,5.21367,5.29129,94507298,0
+TQQQ.US,D,20171115,000000,5.22374,5.25775,5.13031,5.21179,83853186,0
+TQQQ.US,D,20171116,000000,5.2961,5.44748,5.29322,5.40915,84315902,0
+TQQQ.US,D,20171117,000000,5.41443,5.42546,5.33393,5.3483,72223382,0
+TQQQ.US,D,20171120,000000,5.35646,5.37515,5.31334,5.33536,52104872,0
+TQQQ.US,D,20171121,000000,5.40962,5.51456,5.40435,5.50355,73659494,0
+TQQQ.US,D,20171122,000000,5.52318,5.54283,5.49206,5.52511,62752823,0
+TQQQ.US,D,20171124,000000,5.54668,5.59168,5.53612,5.58739,41778000,0
+TQQQ.US,D,20171127,000000,5.58021,5.61899,5.54187,5.57829,69552413,0
+TQQQ.US,D,20171128,000000,5.61611,5.63242,5.52702,5.61948,73275374,0
+TQQQ.US,D,20171129,000000,5.60559,5.60559,5.25009,5.33249,217344688,0
+TQQQ.US,D,20171130,000000,5.39767,5.49253,5.35741,5.46283,123824929,0
+TQQQ.US,D,20171201,000000,5.35741,5.4681,5.15139,5.39,177908137,0
+TQQQ.US,D,20171204,000000,5.49541,5.50786,5.1878,5.2041,172408231,0
+TQQQ.US,D,20171205,000000,5.1945,5.39094,5.13798,5.21179,119962226,0
+TQQQ.US,D,20171206,000000,5.15329,5.30566,5.13414,5.28028,98516589,0
+TQQQ.US,D,20171207,000000,5.28363,5.37898,5.26303,5.33249,79268644,0
+TQQQ.US,D,20171208,000000,5.45083,5.49013,5.37898,5.40294,92214405,0
+TQQQ.US,D,20171211,000000,5.41109,5.53374,5.40915,5.52702,74481852,0
+TQQQ.US,D,20171212,000000,5.51887,5.55529,5.47144,5.50595,76628608,0
+TQQQ.US,D,20171213,000000,5.56871,5.58931,5.51362,5.53517,86962100,0
+TQQQ.US,D,20171214,000000,5.56631,5.60559,5.50449,5.52606,73972249,0
+TQQQ.US,D,20171215,000000,5.59027,5.73014,5.56008,5.70524,116635533,0
+TQQQ.US,D,20171218,000000,5.81785,5.86909,5.7934,5.85235,84660165,0
+TQQQ.US,D,20171219,000000,5.82072,5.83941,5.70286,5.75029,102774935,0
+TQQQ.US,D,20171220,000000,5.81161,5.81448,5.66167,5.73303,73736345,0
+TQQQ.US,D,20171221,000000,5.75316,5.80587,5.71053,5.73014,69392825,0
+TQQQ.US,D,20171222,000000,5.70573,5.71722,5.66259,5.71101,44416017,0
+TQQQ.US,D,20171226,000000,5.61996,5.63914,5.55385,5.61853,50834834,0
+TQQQ.US,D,20171227,000000,5.61899,5.66358,5.60223,5.61853,46981306,0
+TQQQ.US,D,20171228,000000,5.66836,5.67362,5.61709,5.63385,48713952,0
+TQQQ.US,D,20171229,000000,5.65494,5.65494,5.52318,5.5275,71491675,0
+TQQQ.US,D,20180102,000000,5.61422,5.8231,5.57397,5.81113,95605375,0
+TQQQ.US,D,20180103,000000,5.83462,6.00325,5.83363,5.98122,88424161,0
+TQQQ.US,D,20180104,000000,6.05119,6.07272,5.99462,6.01619,73000397,0
+TQQQ.US,D,20180105,000000,6.10004,6.21118,6.0689,6.19777,86121566,0
+TQQQ.US,D,20180108,000000,6.19729,6.2797,6.19108,6.26676,75403110,0
+TQQQ.US,D,20180109,000000,6.30508,6.32616,6.21599,6.27156,108716718,0
+TQQQ.US,D,20180110,000000,6.18436,6.2294,6.10483,6.22702,99942383,0
+TQQQ.US,D,20180111,000000,6.25861,6.35157,6.2294,6.35157,78060679,0
+TQQQ.US,D,20180112,000000,6.33001,6.5111,6.31229,6.48618,93612856,0
+TQQQ.US,D,20180116,000000,6.61746,6.72048,6.37839,6.43637,163417378,0
+TQQQ.US,D,20180117,000000,6.52166,6.67209,6.43348,6.63903,85868113,0
+TQQQ.US,D,20180118,000000,6.60978,6.68933,6.56286,6.64525,98393812,0
+TQQQ.US,D,20180119,000000,6.70225,6.73772,6.60837,6.70898,88671761,0
+TQQQ.US,D,20180122,000000,6.69316,6.91884,6.67592,6.91884,108193231,0
+TQQQ.US,D,20180123,000000,6.98542,7.11094,6.9744,7.09416,134366574,0
+TQQQ.US,D,20180124,000000,7.13252,7.18283,6.83164,6.94996,218100156,0
+TQQQ.US,D,20180125,000000,7.09514,7.1004,6.8762,6.94135,138984870,0
+TQQQ.US,D,20180126,000000,7.05249,7.25133,7.01609,7.25133,111135052,0
+TQQQ.US,D,20180129,000000,7.20868,7.25756,7.10903,7.1555,137900852,0
+TQQQ.US,D,20180130,000000,6.95619,7.06638,6.86469,6.97249,138093451,0
+TQQQ.US,D,20180131,000000,7.09465,7.13443,6.93321,7.05825,113666921,0
+TQQQ.US,D,20180201,000000,6.90253,7.1004,6.80863,6.88193,131744805,0
+TQQQ.US,D,20180202,000000,6.80529,6.84649,6.45124,6.46175,189506716,0
+TQQQ.US,D,20180205,000000,6.28545,6.59973,5.68226,5.7158,238720888,0
+TQQQ.US,D,20180206,000000,5.45181,6.17623,5.38041,6.15656,250325796,0
+TQQQ.US,D,20180207,000000,6.09859,6.29502,5.91414,5.91414,182576835,0
+TQQQ.US,D,20180208,000000,5.97403,5.98217,5.18014,5.18014,224954239,0
+TQQQ.US,D,20180209,000000,5.38712,5.54426,4.82944,5.42401,334667171,0
+TQQQ.US,D,20180212,000000,5.60944,5.83318,5.46857,5.72009,182400474,0
+TQQQ.US,D,20180213,000000,5.62764,5.84133,5.59314,5.79725,112573594,0
+TQQQ.US,D,20180214,000000,5.71053,6.16088,5.70429,6.13692,175421560,0
+TQQQ.US,D,20180215,000000,6.29551,6.46608,6.10338,6.45742,198638314,0
+TQQQ.US,D,20180216,000000,6.41051,6.59303,6.34917,6.3856,178161765,0
+TQQQ.US,D,20180220,000000,6.41721,6.58391,6.41721,6.41721,152096772,0
+TQQQ.US,D,20180221,000000,6.50966,6.70225,6.35543,6.3597,184035831,0
+TQQQ.US,D,20180222,000000,6.45218,6.54847,6.31181,6.36068,173856809,0
+TQQQ.US,D,20180223,000000,6.50536,6.74395,6.43637,6.73965,149007561,0
+TQQQ.US,D,20180226,000000,6.84601,7.01368,6.83114,7.01033,139687799,0
+TQQQ.US,D,20180227,000000,7.02278,7.06016,6.75066,6.75928,181231131,0
+TQQQ.US,D,20180228,000000,6.87235,6.93895,6.61651,6.62322,160010036,0
+TQQQ.US,D,20180301,000000,6.63807,6.7267,6.12351,6.30462,263431795,0
+TQQQ.US,D,20180302,000000,6.08374,6.50822,6.00803,6.47804,202240860,0
+TQQQ.US,D,20180305,000000,6.38653,6.73867,6.30991,6.68118,155687839,0
+TQQQ.US,D,20180306,000000,6.78084,6.84122,6.64622,6.76599,148555866,0
+TQQQ.US,D,20180307,000000,6.61793,6.83353,6.58298,6.81629,139879212,0
+TQQQ.US,D,20180308,000000,6.89248,6.94181,6.81773,6.91787,120432773,0
+TQQQ.US,D,20180309,000000,7.07502,7.32079,7.04389,7.32079,154082913,0
+TQQQ.US,D,20180312,000000,7.39123,7.49759,7.34524,7.43005,138745243,0
+TQQQ.US,D,20180313,000000,7.54311,7.5915,7.08652,7.16078,190626008,0
+TQQQ.US,D,20180314,000000,7.25085,7.27288,7.04484,7.13634,139729885,0
+TQQQ.US,D,20180315,000000,7.15789,7.24414,7.03813,7.10426,115966326,0
+TQQQ.US,D,20180316,000000,7.14496,7.19911,7.04435,7.05729,81846691,0
+TQQQ.US,D,20180319,000000,6.87285,6.87285,6.41768,6.61411,203109921,0
+TQQQ.US,D,20180320,000000,6.61604,6.70995,6.5413,6.663,96407195,0
+TQQQ.US,D,20180321,000000,6.61411,6.79761,6.48475,6.56666,138554881,0
+TQQQ.US,D,20180322,000000,6.31181,6.43878,6.06459,6.08662,215291916,0
+TQQQ.US,D,20180323,000000,6.06459,6.14364,5.59504,5.59504,227544408,0
+TQQQ.US,D,20180326,000000,5.93712,6.24952,5.67314,6.2246,191891571,0
+TQQQ.US,D,20180327,000000,6.37073,6.37073,5.46568,5.62764,286122858,0
+TQQQ.US,D,20180328,000000,5.52941,5.69087,5.29944,5.4336,253365340,0
+TQQQ.US,D,20180329,000000,5.5165,5.88539,5.36029,5.73448,206083125,0
+TQQQ.US,D,20180402,000000,5.59889,5.67794,5.05126,5.22519,256150921,0
+TQQQ.US,D,20180403,000000,5.36892,5.46664,5.11596,5.40056,231944232,0
+TQQQ.US,D,20180404,000000,5.08527,5.70524,5.06801,5.65589,226637067,0
+TQQQ.US,D,20180405,000000,5.82455,5.84754,5.62477,5.74501,191737861,0
+TQQQ.US,D,20180406,000000,5.56631,5.73064,5.23667,5.31621,242910072,0
+TQQQ.US,D,20180409,000000,5.45658,5.74836,5.40101,5.42255,183933049,0
+TQQQ.US,D,20180410,000000,5.676,5.83941,5.56438,5.78094,204542135,0
+TQQQ.US,D,20180411,000000,5.68322,5.87197,5.66643,5.68322,149997948,0
+TQQQ.US,D,20180412,000000,5.79725,5.94672,5.77712,5.88252,149292815,0
+TQQQ.US,D,20180413,000000,5.97739,6.00231,5.72441,5.79532,148997935,0
+TQQQ.US,D,20180416,000000,5.91367,5.99223,5.80875,5.92323,123705992,0
+TQQQ.US,D,20180417,000000,6.10147,6.34821,6.07034,6.30223,129822299,0
+TQQQ.US,D,20180418,000000,6.31181,6.4129,6.21981,6.34629,123487779,0
+TQQQ.US,D,20180419,000000,6.2543,6.29454,6.10624,6.17382,134916001,0
+TQQQ.US,D,20180420,000000,6.12638,6.13596,5.81352,5.87774,147250086,0
+TQQQ.US,D,20180423,000000,5.95917,6.02913,5.73783,5.83125,128971580,0
+TQQQ.US,D,20180424,000000,5.90839,5.94049,5.34544,5.45946,222758292,0
+TQQQ.US,D,20180425,000000,5.48583,5.54668,5.25489,5.48103,220454145,0
+TQQQ.US,D,20180426,000000,5.68945,5.87725,5.63481,5.82122,148485402,0
+TQQQ.US,D,20180427,000000,6.07559,6.08231,5.73448,5.83462,172395625,0
+TQQQ.US,D,20180430,000000,5.87389,5.98072,5.66309,5.71005,168489641,0
+TQQQ.US,D,20180501,000000,5.66022,5.9036,5.62331,5.89594,122324698,0
+TQQQ.US,D,20180502,000000,5.93523,5.98698,5.7776,5.79293,150218198,0
+TQQQ.US,D,20180503,000000,5.7158,5.85713,5.5165,5.7934,205036927,0
+TQQQ.US,D,20180504,000000,5.72009,6.16233,5.70524,6.1192,194432457,0
+TQQQ.US,D,20180507,000000,6.21022,6.3324,6.19108,6.26484,145419409,0
+TQQQ.US,D,20180508,000000,6.2313,6.29311,6.11679,6.24426,132507135,0
+TQQQ.US,D,20180509,000000,6.28785,6.46896,6.21981,6.45362,120253216,0
+TQQQ.US,D,20180510,000000,6.51492,6.66777,6.50057,6.65435,124447317,0
+TQQQ.US,D,20180511,000000,6.62034,6.67879,6.54656,6.63423,125169948,0
+TQQQ.US,D,20180514,000000,6.67592,6.7933,6.63423,6.66393,114174153,0
+TQQQ.US,D,20180515,000000,6.50536,6.51639,6.34102,6.44788,182499666,0
+TQQQ.US,D,20180516,000000,6.46319,6.61411,6.46126,6.56715,93813920,0
+TQQQ.US,D,20180517,000000,6.50009,6.6419,6.39612,6.49289,107937632,0
+TQQQ.US,D,20180518,000000,6.41865,6.48284,6.36257,6.38894,89373529,0
+TQQQ.US,D,20180521,000000,6.53553,6.62322,6.4153,6.50057,122236610,0
+TQQQ.US,D,20180522,000000,6.58391,6.61842,6.4383,6.46655,101375457,0
+TQQQ.US,D,20180523,000000,6.32331,6.63282,6.31706,6.62896,128670280,0
+TQQQ.US,D,20180524,000000,6.62706,6.65963,6.42391,6.62322,74361471,0
+TQQQ.US,D,20180525,000000,6.6261,6.71328,6.58298,6.64046,65965621,0
+TQQQ.US,D,20180529,000000,6.54945,6.66777,6.43446,6.5552,98768506,0
+TQQQ.US,D,20180530,000000,6.62226,6.72767,6.58057,6.69507,74043465,0
+TQQQ.US,D,20180531,000000,6.6855,6.81101,6.62706,6.6807,84761954,0
+TQQQ.US,D,20180601,000000,6.77175,7.00219,6.77175,6.99164,80698620,0
+TQQQ.US,D,20180604,000000,7.04052,7.18425,7.03094,7.17083,66977447,0
+TQQQ.US,D,20180605,000000,7.22832,7.28101,7.1493,7.2451,58455071,0
+TQQQ.US,D,20180606,000000,7.26764,7.37063,7.15789,7.36439,60262113,0
+TQQQ.US,D,20180607,000000,7.37398,7.37781,7.08028,7.19385,82038137,0
+TQQQ.US,D,20180608,000000,7.08028,7.21969,7.03238,7.18904,51575073,0
+TQQQ.US,D,20180611,000000,7.17083,7.29878,7.16748,7.2451,42702690,0
+TQQQ.US,D,20180612,000000,7.2748,7.3788,7.25228,7.35962,50035051,0
+TQQQ.US,D,20180613,000000,7.38741,7.5225,7.30833,7.35147,75549841,0
+TQQQ.US,D,20180614,000000,7.45686,7.60971,7.43625,7.57521,94587663,0
+TQQQ.US,D,20180615,000000,7.48754,7.54167,7.38741,7.49949,81241402,0
+TQQQ.US,D,20180618,000000,7.35147,7.50094,7.282,7.48273,71868382,0
+TQQQ.US,D,20180619,000000,7.19477,7.41854,7.12676,7.41566,112554141,0
+TQQQ.US,D,20180620,000000,7.51388,7.66577,7.49857,7.57138,83286009,0
+TQQQ.US,D,20180621,000000,7.62407,7.649,7.33134,7.37543,106956112,0
+TQQQ.US,D,20180622,000000,7.44919,7.45686,7.2451,7.30115,65071638,0
+TQQQ.US,D,20180625,000000,7.12676,7.15647,6.63282,6.835,179137124,0
+TQQQ.US,D,20180626,000000,6.9011,7.02662,6.8254,6.91068,98470362,0
+TQQQ.US,D,20180627,000000,6.99788,7.09082,6.61268,6.63282,137865320,0
+TQQQ.US,D,20180628,000000,6.60069,6.86277,6.55901,6.79568,116388300,0
+TQQQ.US,D,20180629,000000,6.89343,6.9998,6.82061,6.82683,82125741,0
+TQQQ.US,D,20180702,000000,6.6534,6.98829,6.60789,6.97968,87104564,0
+TQQQ.US,D,20180703,000000,7.0549,7.06208,6.72095,6.73916,59004974,0
+TQQQ.US,D,20180705,000000,6.87235,7.00363,6.76457,6.98686,68622564,0
+TQQQ.US,D,20180706,000000,7.02998,7.32655,6.99499,7.30115,78440701,0
+TQQQ.US,D,20180709,000000,7.42047,7.51293,7.33805,7.50431,75685977,0
+TQQQ.US,D,20180710,000000,7.53688,7.57281,7.44441,7.5225,69836990,0
+TQQQ.US,D,20180711,000000,7.35147,7.49039,7.32655,7.41232,83478725,0
+TQQQ.US,D,20180712,000000,7.50334,7.78411,7.48754,7.77787,85070785,0
+TQQQ.US,D,20180713,000000,7.77934,7.84543,7.72086,7.80087,71010115,0
+TQQQ.US,D,20180716,000000,7.80662,7.84877,7.70744,7.74818,58099578,0
+TQQQ.US,D,20180717,000000,7.5067,7.93694,7.50431,7.89189,79049379,0
+TQQQ.US,D,20180718,000000,7.88949,7.91152,7.76973,7.84161,48665412,0
+TQQQ.US,D,20180719,000000,7.76493,7.83681,7.69547,7.72565,80388445,0
+TQQQ.US,D,20180720,000000,7.78889,7.86889,7.68972,7.71464,60240281,0
+TQQQ.US,D,20180723,000000,7.64659,7.79703,7.55462,7.78172,65907989,0
+TQQQ.US,D,20180724,000000,8.02699,8.11035,7.78745,7.88088,99412150,0
+TQQQ.US,D,20180725,000000,7.89189,8.22535,7.88518,8.21002,82190102,0
+TQQQ.US,D,20180726,000000,7.87992,7.95369,7.80662,7.85117,117002998,0
+TQQQ.US,D,20180727,000000,7.98964,7.9968,7.38501,7.52347,123497255,0
+TQQQ.US,D,20180730,000000,7.52491,7.53253,7.09082,7.19959,105414111,0
+TQQQ.US,D,20180731,000000,7.27624,7.44584,7.16125,7.34285,100087085,0
+TQQQ.US,D,20180801,000000,7.41086,7.51054,7.32032,7.44346,72469471,0
+TQQQ.US,D,20180802,000000,7.27959,7.76973,7.2724,7.74002,96459367,0
+TQQQ.US,D,20180803,000000,7.78075,7.8162,7.68589,7.80902,75431371,0
+TQQQ.US,D,20180806,000000,7.79945,7.95706,7.76877,7.95273,71179429,0
+TQQQ.US,D,20180807,000000,8.01502,8.08066,7.96712,8.03034,75260371,0
+TQQQ.US,D,20180808,000000,8.00401,8.11035,7.93694,8.05191,66378879,0
+TQQQ.US,D,20180809,000000,8.04474,8.14008,8.01167,8.04474,57023066,0
+TQQQ.US,D,20180810,000000,7.88472,7.95514,7.77211,7.85693,89541073,0
+TQQQ.US,D,20180813,000000,7.90005,8.05288,7.82387,7.83441,96910879,0
+TQQQ.US,D,20180814,000000,7.92064,8.00785,7.79703,7.97909,63503155,0
+TQQQ.US,D,20180815,000000,7.79849,7.86554,7.54023,7.68875,121153460,0
+TQQQ.US,D,20180816,000000,7.85836,7.90721,7.71368,7.75918,68120257,0
+TQQQ.US,D,20180817,000000,7.6969,7.82005,7.55605,7.75775,73474359,0
+TQQQ.US,D,20180820,000000,7.81428,7.82101,7.65044,7.74241,70545454,0
+TQQQ.US,D,20180821,000000,7.81044,7.96328,7.79513,7.82243,70135377,0
+TQQQ.US,D,20180822,000000,7.76973,7.93981,7.74482,7.91345,66208037,0
+TQQQ.US,D,20180823,000000,7.87369,8.03993,7.83825,7.87369,74385691,0
+TQQQ.US,D,20180824,000000,7.95754,8.11277,7.94891,8.09265,66880325,0
+TQQQ.US,D,20180827,000000,8.22296,8.33747,8.17839,8.33652,76181186,0
+TQQQ.US,D,20180828,000000,8.4055,8.43568,8.32453,8.37341,68206793,0
+TQQQ.US,D,20180829,000000,8.41653,8.67811,8.40932,8.66611,68740374,0
+TQQQ.US,D,20180830,000000,8.61344,8.76866,8.52815,8.61726,91879784,0
+TQQQ.US,D,20180831,000000,8.58517,8.72028,8.55499,8.64217,66068462,0
+TQQQ.US,D,20180904,000000,8.56742,8.61008,8.39495,8.53966,83875978,0
+TQQQ.US,D,20180905,000000,8.48696,8.49079,8.119,8.20043,112653968,0
+TQQQ.US,D,20180906,000000,8.21481,8.23972,7.81524,7.97668,120785227,0
+TQQQ.US,D,20180907,000000,7.81286,8.09122,7.79609,7.89765,80529599,0
+TQQQ.US,D,20180910,000000,8.01935,8.03514,7.83299,7.96712,57983881,0
+TQQQ.US,D,20180911,000000,7.86173,8.18607,7.80566,8.14389,73746414,0
+TQQQ.US,D,20180912,000000,8.11035,8.12713,7.86411,8.07349,92296231,0
+TQQQ.US,D,20180913,000000,8.21194,8.37005,8.20858,8.31255,78090000,0
+TQQQ.US,D,20180914,000000,8.34226,8.38442,8.15348,8.24932,80193567,0
+TQQQ.US,D,20180917,000000,8.20235,8.22774,7.87273,7.90148,76152149,0
+TQQQ.US,D,20180918,000000,7.91825,8.2057,7.90628,8.0888,76084106,0
+TQQQ.US,D,20180919,000000,8.09265,8.14965,7.91201,8.07108,61657425,0
+TQQQ.US,D,20180920,000000,8.22632,8.36526,8.17167,8.32453,65548915,0
+TQQQ.US,D,20180921,000000,8.39879,8.43665,8.16545,8.1918,63036866,0
+TQQQ.US,D,20180924,000000,8.02221,8.27038,7.91825,8.26227,55291965,0
+TQQQ.US,D,20180925,000000,8.24691,8.31111,8.16545,8.29579,45236797,0
+TQQQ.US,D,20180926,000000,8.30299,8.54349,8.26128,8.28764,74162118,0
+TQQQ.US,D,20180927,000000,8.41028,8.60386,8.39495,8.51665,61200645,0
+TQQQ.US,D,20180928,000000,8.44383,8.57702,8.40072,8.50373,64685548,0
+TQQQ.US,D,20181001,000000,8.66611,8.74662,8.49652,8.55307,71351490,0
+TQQQ.US,D,20181002,000000,8.53007,8.69727,8.44383,8.50373,67749195,0
+TQQQ.US,D,20181003,000000,8.6077,8.66611,8.4903,8.5291,69612391,0
+TQQQ.US,D,20181004,000000,8.42707,8.43665,7.85359,8.04233,157787390,0
+TQQQ.US,D,20181005,000000,8.03276,8.10796,7.50907,7.74002,139000458,0
+TQQQ.US,D,20181008,000000,7.63126,7.79945,7.32032,7.60109,124809772,0
+TQQQ.US,D,20181009,000000,7.61065,7.84161,7.55366,7.66003,109057191,0
+TQQQ.US,D,20181010,000000,7.52968,7.53785,6.62706,6.66634,253957629,0
+TQQQ.US,D,20181011,000000,6.57579,6.84361,6.19587,6.39612,232600532,0
+TQQQ.US,D,20181012,000000,6.90684,6.99499,6.55038,6.93656,176190168,0
+TQQQ.US,D,20181015,000000,6.86853,6.89823,6.60502,6.67496,167037140,0
+TQQQ.US,D,20181016,000000,6.89007,7.31216,6.85557,7.24988,130156560,0
+TQQQ.US,D,20181017,000000,7.37302,7.38501,7.04675,7.27387,136069123,0
+TQQQ.US,D,20181018,000000,7.17948,7.18761,6.67112,6.76934,163496383,0
+TQQQ.US,D,20181019,000000,6.90782,7.09946,6.66921,6.74202,141000399,0
+TQQQ.US,D,20181022,000000,6.86277,7.00267,6.69031,6.84361,120179955,0
+TQQQ.US,D,20181023,000000,6.47756,6.87043,6.24328,6.7679,184862815,0
+TQQQ.US,D,20181024,000000,6.74301,6.77748,5.81928,5.84802,214206804,0
+TQQQ.US,D,20181025,000000,6.10723,6.54702,6.02816,6.44788,159025819,0
+TQQQ.US,D,20181026,000000,5.78574,6.31516,5.67553,5.94672,255950165,0
+TQQQ.US,D,20181029,000000,6.21361,6.28785,5.24051,5.62906,227925063,0
+TQQQ.US,D,20181030,000000,5.5275,5.86335,5.44748,5.8466,193316472,0
+TQQQ.US,D,20181031,000000,6.12638,6.41432,6.12638,6.2409,188393377,0
+TQQQ.US,D,20181101,000000,6.29599,6.52931,6.14892,6.5135,131829120,0
+TQQQ.US,D,20181102,000000,6.44884,6.56619,6.07225,6.22172,182327840,0
+TQQQ.US,D,20181105,000000,6.22556,6.23274,5.94814,6.16088,107290883,0
+TQQQ.US,D,20181106,000000,6.14507,6.39901,6.12879,6.29121,116556578,0
+TQQQ.US,D,20181107,000000,6.5159,6.88049,6.47517,6.86946,144885460,0
+TQQQ.US,D,20181108,000000,6.78852,6.85175,6.6534,6.75257,122897251,0
+TQQQ.US,D,20181109,000000,6.56478,6.60789,6.25049,6.40954,142990180,0
+TQQQ.US,D,20181112,000000,6.27538,6.31035,5.80875,5.8466,161423907,0
+TQQQ.US,D,20181113,000000,5.91319,6.15611,5.79053,5.84419,161515343,0
+TQQQ.US,D,20181114,000000,6.00997,6.07465,5.60366,5.69567,163260755,0
+TQQQ.US,D,20181115,000000,5.665,6.04973,5.52367,6.00037,177579628,0
+TQQQ.US,D,20181116,000000,5.82885,6.02434,5.7522,5.93523,140465273,0
+TQQQ.US,D,20181119,000000,5.84802,5.87532,5.30759,5.36602,195017308,0
+TQQQ.US,D,20181120,000000,4.98705,5.28842,4.86487,5.06801,212270247,0
+TQQQ.US,D,20181121,000000,5.26303,5.33345,5.15427,5.18207,120377521,0
+TQQQ.US,D,20181123,000000,5.05367,5.22613,5.05031,5.06707,59480105,0
+TQQQ.US,D,20181126,000000,5.28122,5.42449,5.21417,5.41491,125449074,0
+TQQQ.US,D,20181127,000000,5.33345,5.51313,5.24624,5.47144,125656592,0
+TQQQ.US,D,20181128,000000,5.5941,5.99559,5.49875,5.98982,203981821,0
+TQQQ.US,D,20181129,000000,5.91943,6.05691,5.79532,5.93523,134944045,0
+TQQQ.US,D,20181130,000000,5.95774,6.07704,5.87294,6.05933,121891720,0
+TQQQ.US,D,20181203,000000,6.46462,6.49098,6.24567,6.37025,156170517,0
+TQQQ.US,D,20181204,000000,6.28161,6.33386,5.62667,5.66979,219700481,0
+TQQQ.US,D,20181206,000000,5.30853,5.76419,5.23908,5.7522,205122878,0
+TQQQ.US,D,20181207,000000,5.68991,5.78766,5.1399,5.18925,233181008,0
+TQQQ.US,D,20181210,000000,5.15904,5.42162,4.99903,5.35166,184536017,0
+TQQQ.US,D,20181211,000000,5.60991,5.61806,5.2702,5.40915,180033219,0
+TQQQ.US,D,20181212,000000,5.64439,5.80106,5.54283,5.54522,177197736,0
+TQQQ.US,D,20181213,000000,5.65398,5.72441,5.44126,5.54668,172255264,0
+TQQQ.US,D,20181214,000000,5.36602,5.41876,5.10539,5.1284,163316641,0
+TQQQ.US,D,20181217,000000,5.07665,5.19883,4.67277,4.79683,209763006,0
+TQQQ.US,D,20181218,000000,4.91039,5.02155,4.75372,4.87735,165111244,0
+TQQQ.US,D,20181219,000000,4.86636,5.09103,4.40829,4.52446,321935949,0
+TQQQ.US,D,20181220,000000,4.47919,4.63587,4.15147,4.34265,335484102,0
+TQQQ.US,D,20181221,000000,4.38099,4.47202,3.85037,3.9232,385904042,0
+TQQQ.US,D,20181224,000000,3.82521,3.97925,3.62423,3.63261,183627925,0
+TQQQ.US,D,20181226,000000,3.74641,4.30169,3.66734,4.29213,395005408,0
+TQQQ.US,D,20181227,000000,4.14142,4.3568,3.84462,4.3532,356990443,0
+TQQQ.US,D,20181228,000000,4.42865,4.56163,4.23318,4.33522,318358542,0
+TQQQ.US,D,20181231,000000,4.47178,4.51012,4.31485,4.43345,226586097,0
+TQQQ.US,D,20190102,000000,4.163,4.57598,4.157,4.49693,283710368,0
+TQQQ.US,D,20190103,000000,4.30647,4.35846,4.02524,4.06115,345164300,0
+TQQQ.US,D,20190104,000000,4.25497,4.63922,4.20923,4.58078,285066449,0
+TQQQ.US,D,20190107,000000,4.60473,4.80547,4.56401,4.7269,222554840,0
+TQQQ.US,D,20190108,000000,4.87063,4.92045,4.656,4.86298,221004741,0
+TQQQ.US,D,20190109,000000,4.9219,5.04742,4.85962,4.97796,185994763,0
+TQQQ.US,D,20190110,000000,4.86441,5.03064,4.78297,5.02587,182896402,0
+TQQQ.US,D,20190111,000000,4.93627,4.98276,4.88499,4.96597,126160710,0
+TQQQ.US,D,20190114,000000,4.83901,4.90033,4.77098,4.83709,116321342,0
+TQQQ.US,D,20190115,000000,4.90033,5.13702,4.89077,5.10492,151547596,0
+TQQQ.US,D,20190116,000000,5.14324,5.24962,5.10828,5.1121,141917566,0
+TQQQ.US,D,20190117,000000,5.06323,5.29896,5.03448,5.23189,148337703,0
+TQQQ.US,D,20190118,000000,5.35261,5.45898,5.24865,5.37562,174307110,0
+TQQQ.US,D,20190122,000000,5.2678,5.27596,4.94586,5.07855,189792154,0
+TQQQ.US,D,20190123,000000,5.14086,5.20698,4.90945,5.08337,173457719,0
+TQQQ.US,D,20190124,000000,5.12553,5.1974,5.06801,5.17344,133783042,0
+TQQQ.US,D,20190125,000000,5.29752,5.40626,5.24483,5.35741,145699545,0
+TQQQ.US,D,20190128,000000,5.14803,5.16002,5.02826,5.16002,146582599,0
+TQQQ.US,D,20190129,000000,5.1696,5.17199,4.95881,5.0139,127963461,0
+TQQQ.US,D,20190130,000000,5.183,5.44844,5.13369,5.39,183619618,0
+TQQQ.US,D,20190131,000000,5.48436,5.71194,5.46761,5.62667,167694742,0
+TQQQ.US,D,20190201,000000,5.54668,5.67553,5.51313,5.5548,147838093,0
+TQQQ.US,D,20190204,000000,5.56246,5.76465,5.54668,5.75843,115896939,0
+TQQQ.US,D,20190205,000000,5.78958,5.93665,5.7819,5.91031,134632985,0
+TQQQ.US,D,20190206,000000,5.9223,5.95248,5.78382,5.86383,151867522,0
+TQQQ.US,D,20190207,000000,5.70573,5.74884,5.49253,5.62428,219095059,0
+TQQQ.US,D,20190208,000000,5.47144,5.65542,5.45802,5.65302,151138596,0
+TQQQ.US,D,20190211,000000,5.71769,5.75843,5.597,5.64009,126570595,0
+TQQQ.US,D,20190212,000000,5.76081,5.91173,5.73257,5.88443,133911322,0
+TQQQ.US,D,20190213,000000,5.96779,6.01858,5.87965,5.89594,133267821,0
+TQQQ.US,D,20190214,000000,5.82885,5.97881,5.77183,5.91749,160169790,0
+TQQQ.US,D,20190215,000000,6.04541,6.04685,5.90791,5.98842,148813677,0
+TQQQ.US,D,20190219,000000,5.93187,6.07894,5.93187,6.02434,108164544,0
+TQQQ.US,D,20190220,000000,6.03872,6.10771,5.9242,6.01956,178650021,0
+TQQQ.US,D,20190221,000000,5.96923,6.01858,5.85664,5.95103,134190623,0
+TQQQ.US,D,20190222,000000,5.99175,6.09477,5.98122,6.0804,124942034,0
+TQQQ.US,D,20190225,000000,6.22556,6.26963,6.1355,6.14744,129604804,0
+TQQQ.US,D,20190226,000000,6.09957,6.22413,6.07081,6.16664,110028224,0
+TQQQ.US,D,20190227,000000,6.08374,6.17382,5.95966,6.14744,120980389,0
+TQQQ.US,D,20190228,000000,6.09332,6.17334,6.05691,6.10913,96144842,0
+TQQQ.US,D,20190301,000000,6.23852,6.25861,6.10674,6.2313,146370839,0
+TQQQ.US,D,20190304,000000,6.34007,6.3832,6.02625,6.23228,222535696,0
+TQQQ.US,D,20190305,000000,6.24567,6.30556,6.15466,6.24807,104798370,0
+TQQQ.US,D,20190306,000000,6.26342,6.26963,6.11153,6.14028,128943211,0
+TQQQ.US,D,20190307,000000,6.08997,6.09716,5.84467,5.91654,176813324,0
+TQQQ.US,D,20190308,000000,5.71388,5.89115,5.69281,5.88301,182692816,0
+TQQQ.US,D,20190311,000000,5.95248,6.261,5.95248,6.25049,134164016,0
+TQQQ.US,D,20190312,000000,6.29933,6.39994,6.25384,6.35207,158328101,0
+TQQQ.US,D,20190313,000000,6.44788,6.594,6.42297,6.49004,151564210,0
+TQQQ.US,D,20190314,000000,6.50152,6.52547,6.45169,6.46126,99674561,0
+TQQQ.US,D,20190315,000000,6.5365,6.69555,6.51879,6.6213,145001926,0
+TQQQ.US,D,20190318,000000,6.62752,6.74349,6.58776,6.68118,155600018,0
+TQQQ.US,D,20190319,000000,6.76743,6.85607,6.66588,6.74828,171669261,0
+TQQQ.US,D,20190320,000000,6.74682,6.95093,6.65627,6.82638,191591490,0
+TQQQ.US,D,20190321,000000,6.76262,7.1718,6.75928,7.14209,158638418,0
+TQQQ.US,D,20190322,000000,7.04866,7.10616,6.65005,6.67496,279366806,0
+TQQQ.US,D,20190325,000000,6.59256,6.70181,6.48715,6.63327,219619047,0
+TQQQ.US,D,20190326,000000,6.78803,6.90684,6.62274,6.7243,183604649,0
+TQQQ.US,D,20190327,000000,6.75162,6.79856,6.44788,6.59256,184584089,0
+TQQQ.US,D,20190328,000000,6.6419,6.7085,6.51731,6.63472,134084259,0
+TQQQ.US,D,20190329,000000,6.78035,6.80336,6.66681,6.7842,132562997,0
+TQQQ.US,D,20190401,000000,6.98063,7.07645,6.90877,7.05108,127744931,0
+TQQQ.US,D,20190402,000000,7.07502,7.15024,7.01991,7.12918,111421399,0
+TQQQ.US,D,20190403,000000,7.24894,7.38643,7.18521,7.25228,158282742,0
+TQQQ.US,D,20190404,000000,7.25374,7.33709,7.11575,7.24174,149935106,0
+TQQQ.US,D,20190405,000000,7.31123,7.3639,7.27769,7.35051,109256110,0
+TQQQ.US,D,20190408,000000,7.31362,7.42238,7.22738,7.40797,108009081,0
+TQQQ.US,D,20190409,000000,7.33277,7.40323,7.28007,7.32655,108699770,0
+TQQQ.US,D,20190410,000000,7.35913,7.45016,7.33086,7.44538,103607111,0
+TQQQ.US,D,20190411,000000,7.47266,7.47506,7.34715,7.38883,116684716,0
+TQQQ.US,D,20190412,000000,7.4837,7.49522,7.39123,7.47986,99414629,0
+TQQQ.US,D,20190415,000000,7.47986,7.50907,7.33519,7.48563,87034735,0
+TQQQ.US,D,20190416,000000,7.56131,7.60922,7.49424,7.55893,98432792,0
+TQQQ.US,D,20190417,000000,7.70602,7.72996,7.5685,7.63414,119453299,0
+TQQQ.US,D,20190418,000000,7.67295,7.67631,7.52778,7.65808,95943744,0
+TQQQ.US,D,20190422,000000,7.56131,7.73379,7.54311,7.72277,79087350,0
+TQQQ.US,D,20190423,000000,7.78411,8.04616,7.75008,8.01647,109568647,0
+TQQQ.US,D,20190424,000000,8.03418,8.06772,7.935,7.93835,99255760,0
+TQQQ.US,D,20190425,000000,8.11419,8.12475,7.90628,8.02606,124953004,0
+TQQQ.US,D,20190426,000000,7.99969,8.05813,7.79464,8.05575,115375605,0
+TQQQ.US,D,20190429,000000,8.05335,8.13814,8.01502,8.09886,87481989,0
+TQQQ.US,D,20190430,000000,7.90243,7.95179,7.74338,7.91345,133204912,0
+TQQQ.US,D,20190501,000000,8.06054,8.13099,7.8138,7.82243,131452413,0
+TQQQ.US,D,20190502,000000,7.82481,7.94219,7.57281,7.72661,147500459,0
+TQQQ.US,D,20190503,000000,7.91919,8.1123,7.87752,8.09025,113677073,0
+TQQQ.US,D,20190506,000000,7.58049,7.97668,7.53832,7.94556,168825631,0
+TQQQ.US,D,20190507,000000,7.68828,7.78507,7.26139,7.4837,247972791,0
+TQQQ.US,D,20190508,000000,7.40797,7.59006,7.32655,7.41758,168326964,0
+TQQQ.US,D,20190509,000000,7.17948,7.37445,6.97679,7.3002,230108679,0
+TQQQ.US,D,20190510,000000,7.21299,7.42717,6.85366,7.32079,237876731,0
+TQQQ.US,D,20190513,000000,6.76262,6.8762,6.49816,6.56381,245249576,0
+TQQQ.US,D,20190514,000000,6.65963,6.89439,6.58918,6.76982,146355703,0
+TQQQ.US,D,20190515,000000,6.64046,7.11094,6.63233,7.05108,183905598,0
+TQQQ.US,D,20190516,000000,7.06448,7.40226,7.041,7.27145,181677475,0
+TQQQ.US,D,20190517,000000,7.05108,7.34476,7.02472,7.04531,190534530,0
+TQQQ.US,D,20190520,000000,6.75066,6.82828,6.61506,6.6922,192474811,0
+TQQQ.US,D,20190521,000000,6.85703,6.9495,6.79283,6.89343,119520599,0
+TQQQ.US,D,20190522,000000,6.77464,6.91834,6.77222,6.80336,134580446,0
+TQQQ.US,D,20190523,000000,6.56813,6.57099,6.35876,6.48234,216812209,0
+TQQQ.US,D,20190524,000000,6.594,6.65723,6.45124,6.47277,143259128,0
+TQQQ.US,D,20190528,000000,6.53029,6.63472,6.39756,6.4033,122042792,0
+TQQQ.US,D,20190529,000000,6.28496,6.34581,6.13741,6.2428,185743873,0
+TQQQ.US,D,20190530,000000,6.28977,6.36738,6.20736,6.31755,142426084,0
+TQQQ.US,D,20190531,000000,6.09094,6.15562,6.00325,6.01285,146782453,0
+TQQQ.US,D,20190603,000000,5.9654,6.01091,5.52318,5.62859,252444816,0
+TQQQ.US,D,20190604,000000,5.79532,6.09237,5.73686,6.0847,171074016,0
+TQQQ.US,D,20190605,000000,6.261,6.26484,6.03105,6.21886,159013931,0
+TQQQ.US,D,20190606,000000,6.25049,6.41144,6.16759,6.36257,104712260,0
+TQQQ.US,D,20190607,000000,6.4656,6.81536,6.44404,6.72575,158211159,0
+TQQQ.US,D,20190610,000000,6.86805,7.16271,6.86805,6.97107,191329688,0
+TQQQ.US,D,20190611,000000,7.19144,7.22832,6.92697,6.99741,143490290,0
+TQQQ.US,D,20190612,000000,6.93656,6.98063,6.83689,6.87907,115020155,0
+TQQQ.US,D,20190613,000000,6.96052,7.04389,6.91834,6.99118,102892711,0
+TQQQ.US,D,20190614,000000,6.88097,6.95667,6.82348,6.90014,80536678,0
+TQQQ.US,D,20190617,000000,6.94326,7.08461,6.92553,7.02615,78350049,0
+TQQQ.US,D,20190618,000000,7.27387,7.48228,7.22116,7.33037,148065314,0
+TQQQ.US,D,20190619,000000,7.36727,7.46645,7.23216,7.41662,143001768,0
+TQQQ.US,D,20190620,000000,7.72183,7.72661,7.45111,7.61975,124602722,0
+TQQQ.US,D,20190621,000000,7.58049,7.72758,7.53736,7.58528,109247602,0
+TQQQ.US,D,20190624,000000,7.62599,7.64995,7.56898,7.58286,71969586,0
+TQQQ.US,D,20190625,000000,7.56515,7.57664,7.15789,7.19477,145762153,0
+TQQQ.US,D,20190626,000000,7.33037,7.46931,7.25611,7.28583,98253435,0
+TQQQ.US,D,20190627,000000,7.36487,7.42188,7.30977,7.36487,78579416,0
+TQQQ.US,D,20190628,000000,7.42141,7.44633,7.31698,7.39603,103282726,0
+TQQQ.US,D,20190701,000000,7.81857,7.84877,7.59006,7.69066,151573719,0
+TQQQ.US,D,20190702,000000,7.68252,7.78411,7.61975,7.78411,84820763,0
+TQQQ.US,D,20190703,000000,7.83299,7.95657,7.8138,7.95657,70078697,0
+TQQQ.US,D,20190705,000000,7.7932,7.94938,7.70025,7.90482,121982138,0
+TQQQ.US,D,20190708,000000,7.75775,7.75871,7.64181,7.7386,110438176,0
+TQQQ.US,D,20190709,000000,7.62362,7.88088,7.60683,7.85452,92490241,0
+TQQQ.US,D,20190710,000000,7.99826,8.15253,7.95032,8.08689,160884908,0
+TQQQ.US,D,20190711,000000,8.12666,8.17839,7.98772,8.06534,133470530,0
+TQQQ.US,D,20190712,000000,8.08831,8.20329,8.06723,8.20043,93113981,0
+TQQQ.US,D,20190715,000000,8.25697,8.28475,8.19086,8.27038,76621185,0
+TQQQ.US,D,20190716,000000,8.24355,8.27135,8.07489,8.15253,116915936,0
+TQQQ.US,D,20190717,000000,8.15635,8.19373,8.02699,8.0318,96575040,0
+TQQQ.US,D,20190718,000000,7.91106,8.10077,7.83441,8.06629,142259275,0
+TQQQ.US,D,20190719,000000,8.22584,8.22632,7.85117,7.87128,146968698,0
+TQQQ.US,D,20190722,000000,7.93119,8.10943,7.92877,8.0567,99695016,0
+TQQQ.US,D,20190723,000000,8.19086,8.21623,8.02699,8.2129,121152132,0
+TQQQ.US,D,20190724,000000,8.12283,8.38732,8.11803,8.38732,114048061,0
+TQQQ.US,D,20190725,000000,8.3025,8.30393,8.09886,8.14775,156673149,0
+TQQQ.US,D,20190726,000000,8.2977,8.42801,8.28811,8.38969,116379742,0
+TQQQ.US,D,20190729,000000,8.37675,8.37675,8.15061,8.31208,118255862,0
+TQQQ.US,D,20190730,000000,8.12043,8.2953,8.10127,8.20043,116406150,0
+TQQQ.US,D,20190731,000000,8.2656,8.27997,7.62742,7.85452,204972975,0
+TQQQ.US,D,20190801,000000,7.89765,8.33365,7.61975,7.74433,311503473,0
+TQQQ.US,D,20190802,000000,7.56708,7.59486,7.25611,7.38979,257776318,0
+TQQQ.US,D,20190805,000000,6.93752,6.93752,6.42728,6.61411,315784469,0
+TQQQ.US,D,20190806,000000,6.79138,6.94231,6.64525,6.88578,222929234,0
+TQQQ.US,D,20190807,000000,6.65867,7.01991,6.50152,6.98638,321446684,0
+TQQQ.US,D,20190808,000000,7.09321,7.45111,7.02711,7.44873,228686842,0
+TQQQ.US,D,20190809,000000,7.33519,7.41375,7.06064,7.22832,231099574,0
+TQQQ.US,D,20190812,000000,7.09801,7.16365,6.88721,6.98638,222690157,0
+TQQQ.US,D,20190813,000000,6.97345,7.59006,6.94422,7.44538,251028065,0
+TQQQ.US,D,20190814,000000,7.08221,7.15311,6.73628,6.77843,318337486,0
+TQQQ.US,D,20190815,000000,6.81295,6.86277,6.594,6.7497,220116168,0
+TQQQ.US,D,20190816,000000,6.91834,7.12293,6.91834,7.06064,172146195,0
+TQQQ.US,D,20190819,000000,7.3601,7.45208,7.3002,7.39123,125654555,0
+TQQQ.US,D,20190820,000000,7.35289,7.42956,7.23312,7.23935,131198283,0
+TQQQ.US,D,20190821,000000,7.42717,7.49424,7.34858,7.42334,106444463,0
+TQQQ.US,D,20190822,000000,7.46645,7.5182,7.17565,7.35195,159968559,0
+TQQQ.US,D,20190823,000000,7.19959,7.39937,6.59496,6.67879,316127263,0
+TQQQ.US,D,20190826,000000,6.88385,6.95189,6.76023,6.9495,153350263,0
+TQQQ.US,D,20190827,000000,7.09416,7.13155,6.82491,6.90782,161948739,0
+TQQQ.US,D,20190828,000000,6.83786,7.01321,6.73531,6.97679,133692266,0
+TQQQ.US,D,20190829,000000,7.23455,7.3553,7.15311,7.29444,148325263,0
+TQQQ.US,D,20190830,000000,7.41375,7.41566,7.11959,7.24271,142244948,0
+TQQQ.US,D,20190903,000000,7.09898,7.20581,6.95811,7.03189,134905131,0
+TQQQ.US,D,20190904,000000,7.22976,7.34812,7.17466,7.32799,105298756,0
+TQQQ.US,D,20190905,000000,7.56995,7.79609,7.55845,7.73234,132689924,0
+TQQQ.US,D,20190906,000000,7.76493,7.77787,7.65808,7.71077,120096275,0
+TQQQ.US,D,20190909,000000,7.77934,7.79129,7.53975,7.66193,117250932,0
+TQQQ.US,D,20190910,000000,7.5364,7.60059,7.38501,7.59869,142778754,0
+TQQQ.US,D,20190911,000000,7.63318,7.81764,7.58286,7.80326,116298558,0
+TQQQ.US,D,20190912,000000,7.94796,8.07971,7.86554,7.90005,146083248,0
+TQQQ.US,D,20190913,000000,7.86651,7.91919,7.78266,7.8162,112341422,0
+TQQQ.US,D,20190916,000000,7.66193,7.75582,7.63893,7.7084,101393924,0
+TQQQ.US,D,20190917,000000,7.70602,7.81764,7.66096,7.81044,95359853,0
+TQQQ.US,D,20190918,000000,7.76589,7.81524,7.51341,7.80566,149017096,0
+TQQQ.US,D,20190919,000000,7.84543,7.98579,7.79464,7.84016,139165539,0
+TQQQ.US,D,20190920,000000,7.87369,7.89668,7.51244,7.59387,129856329,0
+TQQQ.US,D,20190923,000000,7.57664,7.66769,7.50767,7.60059,95836679,0
+TQQQ.US,D,20190924,000000,7.70504,7.75153,7.20101,7.3002,214814697,0
+TQQQ.US,D,20190925,000000,7.27529,7.59581,7.09178,7.53352,160469529,0
+TQQQ.US,D,20190926,000000,7.51098,7.52683,7.28727,7.4583,143258594,0
+TQQQ.US,D,20190927,000000,7.48945,7.50191,7.02425,7.18761,196953607,0
+TQQQ.US,D,20190930,000000,7.25611,7.41375,7.21781,7.37924,124075870,0
+TQQQ.US,D,20191001,000000,7.46167,7.58528,7.16271,7.20101,166737233,0
+TQQQ.US,D,20191002,000000,7.05586,7.05586,6.70754,6.83212,284009222,0
+TQQQ.US,D,20191003,000000,6.82732,7.06016,6.57482,7.05729,252046979,0
+TQQQ.US,D,20191004,000000,7.1493,7.38501,7.13491,7.35433,178362404,0
+TQQQ.US,D,20191007,000000,7.28727,7.46309,7.24844,7.28583,170362096,0
+TQQQ.US,D,20191008,000000,7.14113,7.24174,6.94468,6.95428,247186216,0
+TQQQ.US,D,20191009,000000,7.13634,7.2571,7.07168,7.16508,163842625,0
+TQQQ.US,D,20191010,000000,7.16605,7.40797,7.14593,7.32176,188080647,0
+TQQQ.US,D,20191011,000000,7.56995,7.78266,7.56035,7.59581,233258260,0
+TQQQ.US,D,20191014,000000,7.5733,7.67631,7.55077,7.60442,96909668,0
+TQQQ.US,D,20191015,000000,7.67295,7.9446,7.65954,7.89285,148027219,0
+TQQQ.US,D,20191016,000000,7.80902,7.89189,7.75775,7.83441,123855286,0
+TQQQ.US,D,20191017,000000,7.96951,8.00544,7.79945,7.88805,127590762,0
+TQQQ.US,D,20191018,000000,7.85693,7.90628,7.54215,7.66193,161368246,0
+TQQQ.US,D,20191021,000000,7.78649,7.88088,7.71464,7.86411,98839229,0
+TQQQ.US,D,20191022,000000,7.94556,7.9901,7.67198,7.68252,132205033,0
+TQQQ.US,D,20191023,000000,7.62839,7.72421,7.59101,7.71799,103041354,0
+TQQQ.US,D,20191024,000000,7.8871,7.95466,7.77835,7.93981,130094295,0
+TQQQ.US,D,20191025,000000,7.81764,8.14102,7.81286,8.12043,134856942,0
+TQQQ.US,D,20191028,000000,8.24501,8.40166,8.24501,8.36812,116502153,0
+TQQQ.US,D,20191029,000000,8.32787,8.36332,8.16976,8.17552,111733995,0
+TQQQ.US,D,20191030,000000,8.21864,8.33123,8.07875,8.29051,124215996,0
+TQQQ.US,D,20191031,000000,8.35376,8.37196,8.15542,8.29625,128717200,0
+TQQQ.US,D,20191101,000000,8.40646,8.52383,8.36767,8.52143,120111261,0
+TQQQ.US,D,20191104,000000,8.69391,8.73705,8.63547,8.6738,104320133,0
+TQQQ.US,D,20191105,000000,8.71309,8.73799,8.6077,8.68432,107768677,0
+TQQQ.US,D,20191106,000000,8.66276,8.66661,8.50708,8.62924,120400121,0
+TQQQ.US,D,20191107,000000,8.7658,8.8846,8.64122,8.71692,131246406,0
+TQQQ.US,D,20191108,000000,8.66519,8.82328,8.6005,8.81945,85226757,0
+TQQQ.US,D,20191111,000000,8.68914,8.79549,8.65081,8.78254,79625823,0
+TQQQ.US,D,20191112,000000,8.80317,8.94688,8.76484,8.85443,134349868,0
+TQQQ.US,D,20191113,000000,8.76819,8.88797,8.74759,8.84149,117697327,0
+TQQQ.US,D,20191114,000000,8.7634,8.85682,8.68195,8.83861,112748768,0
+TQQQ.US,D,20191115,000000,8.99337,9.02067,8.91527,9.00535,94632839,0
+TQQQ.US,D,20191118,000000,8.99337,9.09734,8.88174,9.0523,101255526,0
+TQQQ.US,D,20191119,000000,9.15626,9.15626,8.99098,9.0892,117361162,0
+TQQQ.US,D,20191120,000000,9.0221,9.10357,8.71933,8.92964,157876138,0
+TQQQ.US,D,20191121,000000,8.89899,8.91432,8.78254,8.86065,94645387,0
+TQQQ.US,D,20191122,000000,8.92773,8.94545,8.73705,8.8846,87346980,0
+TQQQ.US,D,20191125,000000,8.9948,9.19796,8.99193,9.1922,84395583,0
+TQQQ.US,D,20191126,000000,9.20899,9.2813,9.1716,9.2473,87759128,0
+TQQQ.US,D,20191127,000000,9.31294,9.43561,9.28179,9.43512,84888130,0
+TQQQ.US,D,20191129,000000,9.36468,9.4078,9.29137,9.30813,56161343,0
+TQQQ.US,D,20191202,000000,9.30813,9.31437,8.86401,9.00917,159402150,0
+TQQQ.US,D,20191203,000000,8.65703,8.81609,8.51426,8.80654,164051220,0
+TQQQ.US,D,20191204,000000,8.94306,9.00101,8.90091,8.93731,92101621,0
+TQQQ.US,D,20191205,000000,9.03025,9.03169,8.8573,8.98378,93652813,0
+TQQQ.US,D,20191206,000000,9.1812,9.29378,9.16442,9.26166,97117470,0
+TQQQ.US,D,20191209,000000,9.23053,9.3551,9.13758,9.14765,81683605,0
+TQQQ.US,D,20191210,000000,9.15388,9.25306,9.06189,9.12752,117327474,0
+TQQQ.US,D,20191211,000000,9.1812,9.29521,9.14285,9.26502,95384524,0
+TQQQ.US,D,20191212,000000,9.23533,9.57885,9.19796,9.47679,192129972,0
+TQQQ.US,D,20191213,000000,9.45427,9.66515,9.39438,9.56207,168149402,0
+TQQQ.US,D,20191216,000000,9.74896,9.88648,9.74176,9.83614,104299820,0
+TQQQ.US,D,20191217,000000,9.88648,9.91271,9.8184,9.84962,88406895,0
+TQQQ.US,D,20191218,000000,9.89565,9.9718,9.85916,9.87207,74862700,0
+TQQQ.US,D,20191219,000000,9.89743,10.0795,9.89743,10.0733,87224236,0
+TQQQ.US,D,20191220,000000,10.2052,10.2396,10.1293,10.193,104065068,0
+TQQQ.US,D,20191223,000000,10.2999,10.319,10.2458,10.2683,75745028,0
+TQQQ.US,D,20191224,000000,10.2952,10.3096,10.2108,10.2818,41638375,0
+TQQQ.US,D,20191226,000000,10.3287,10.5538,10.3277,10.5491,67599659,0
+TQQQ.US,D,20191227,000000,10.6611,10.6676,10.4388,10.5177,104224539,0
+TQQQ.US,D,20191230,000000,10.5078,10.5236,10.1573,10.3082,118071779,0
+TQQQ.US,D,20191231,000000,10.2171,10.392,10.1643,10.367,88107023,0
+TQQQ.US,D,20200102,000000,10.6258,10.8805,10.5668,10.8805,137164654,0
+TQQQ.US,D,20200103,000000,10.4553,10.7801,10.4494,10.5845,151656464,0
+TQQQ.US,D,20200106,000000,10.3335,10.7895,10.2952,10.7857,134388974,0
+TQQQ.US,D,20200107,000000,10.7967,10.8735,10.6792,10.7728,120077031,0
+TQQQ.US,D,20200108,000000,10.7751,11.1729,10.7236,11.0206,167237837,0
+TQQQ.US,D,20200109,000000,11.2868,11.3621,11.1058,11.2984,152764243,0
+TQQQ.US,D,20200110,000000,11.4257,11.4354,11.1546,11.2066,143762186,0
+TQQQ.US,D,20200113,000000,11.3463,11.6041,11.2966,11.5983,122400480,0
+TQQQ.US,D,20200114,000000,11.5681,11.6366,11.4053,11.4627,153116146,0
+TQQQ.US,D,20200115,000000,11.4725,11.6339,11.3573,11.4701,138801990,0
+TQQQ.US,D,20200116,000000,11.632,11.7966,11.562,11.7898,126380751,0
+TQQQ.US,D,20200117,000000,11.9434,11.9939,11.7694,11.9659,150698697,0
+TQQQ.US,D,20200121,000000,11.8618,12.0392,11.8533,11.9595,144937590,0
+TQQQ.US,D,20200122,000000,12.1253,12.2519,11.9992,12.041,142084826,0
+TQQQ.US,D,20200123,000000,12.0171,12.1686,11.8543,12.1527,149849264,0
+TQQQ.US,D,20200124,000000,12.3251,12.362,11.6799,11.838,249811592,0
+TQQQ.US,D,20200127,000000,11.0493,11.3003,10.8016,11.1058,207286590,0
+TQQQ.US,D,20200128,000000,11.3369,11.699,11.2568,11.6223,179355495,0
+TQQQ.US,D,20200129,000000,11.813,11.8533,11.5203,11.664,144613022,0
+TQQQ.US,D,20200130,000000,11.4507,11.8101,11.3369,11.7956,208980505,0
+TQQQ.US,D,20200131,000000,11.9395,11.9481,11.1086,11.2159,229993123,0
+TQQQ.US,D,20200203,000000,11.3922,11.8172,11.3703,11.7309,181779815,0
+TQQQ.US,D,20200204,000000,12.2173,12.6064,12.1001,12.5325,146364269,0
+TQQQ.US,D,20200205,000000,13.003,13.0053,12.4434,12.6771,182225308,0
+TQQQ.US,D,20200206,000000,12.7577,13.0008,12.6255,12.9864,118065860,0
+TQQQ.US,D,20200207,000000,12.8138,13.0328,12.7108,12.8187,160768743,0
+TQQQ.US,D,20200210,000000,12.6942,13.2847,12.6845,13.281,128622900,0
+TQQQ.US,D,20200211,000000,13.4989,13.6395,13.1851,13.2904,202218936,0
+TQQQ.US,D,20200212,000000,13.5214,13.697,13.427,13.6795,126910075,0
+TQQQ.US,D,20200213,000000,13.3901,13.7864,13.3408,13.6268,162052890,0
+TQQQ.US,D,20200214,000000,13.681,13.7737,13.5445,13.7193,118939054,0
+TQQQ.US,D,20200218,000000,13.5253,13.8263,13.4861,13.7434,136853201,0
+TQQQ.US,D,20200219,000000,13.9908,14.2295,13.9417,14.141,110232720,0
+TQQQ.US,D,20200220,000000,14.0501,14.1314,13.2224,13.7385,237583988,0
+TQQQ.US,D,20200221,000000,13.5422,13.6043,12.7836,12.9527,216455999,0
+TQQQ.US,D,20200224,000000,11.5322,11.9273,11.2149,11.4602,281432303,0
+TQQQ.US,D,20200225,000000,11.7295,11.8475,10.4135,10.5332,313908482,0
+TQQQ.US,D,20200226,000000,10.6938,11.2266,10.4388,10.6782,355386419,0
+TQQQ.US,D,20200227,000000,9.85768,10.3497,9.05278,9.08151,443652103,0
+TQQQ.US,D,20200228,000000,8.19373,9.27461,8.08497,9.22288,516946095,0
+TQQQ.US,D,20200302,000000,9.495,10.5092,9.09925,10.482,379368617,0
+TQQQ.US,D,20200303,000000,10.5845,10.9596,9.20849,9.495,572025574,0
+TQQQ.US,D,20200304,000000,10.0063,10.6782,9.73796,10.6467,329598122,0
+TQQQ.US,D,20200305,000000,9.85051,10.392,9.47296,9.71252,403844204,0
+TQQQ.US,D,20200306,000000,8.73322,9.35223,8.5042,9.2037,410677115,0
+TQQQ.US,D,20200309,000000,7.36967,8.28285,7.30643,7.33422,424709298,0
+TQQQ.US,D,20200310,000000,8.14247,8.49558,7.30643,8.47545,476145790,0
+TQQQ.US,D,20200311,000000,7.87895,8.05288,7.06687,7.38548,453800126,0
+TQQQ.US,D,20200312,000000,5.92899,6.88721,5.31813,5.36125,645181561,0
+TQQQ.US,D,20200313,000000,6.25719,6.86469,5.39719,6.80816,580545880,0
+TQQQ.US,D,20200316,000000,4.8462,5.82122,4.43057,4.46171,686992623,0
+TQQQ.US,D,20200317,000000,4.71684,5.40675,4.28204,5.18877,795245924,0
+TQQQ.US,D,20200318,000000,4.34792,4.97078,3.92032,4.70872,886016844,0
+TQQQ.US,D,20200319,000000,4.65313,5.27979,4.31199,4.81744,839899581,0
+TQQQ.US,D,20200320,000000,5.14948,5.24624,4.20418,4.2533,816362759,0
+TQQQ.US,D,20200323,000000,4.30359,4.55154,3.86521,4.26648,855830368,0
+TQQQ.US,D,20200324,000000,4.93867,5.23908,4.80645,5.21752,866005291,0
+TQQQ.US,D,20200325,000000,5.29418,5.72968,4.92045,5.09678,871275897,0
+TQQQ.US,D,20200326,000000,5.25009,5.98889,5.23045,5.92658,677547795,0
+TQQQ.US,D,20200327,000000,5.46568,5.78861,5.24483,5.31093,581435880,0
+TQQQ.US,D,20200330,000000,5.45946,5.91463,5.39,5.86909,434786616,0
+TQQQ.US,D,20200331,000000,5.82214,6.17189,5.6123,5.7062,763816059,0
+TQQQ.US,D,20200401,000000,5.22232,5.47623,4.86536,4.99808,558942476,0
+TQQQ.US,D,20200402,000000,4.93483,5.31093,4.8831,5.29418,487916004,0
+TQQQ.US,D,20200403,000000,5.25346,5.38808,4.89413,5.08096,578660367,0
+TQQQ.US,D,20200406,000000,5.64297,6.25142,5.55337,6.14459,541229710,0
+TQQQ.US,D,20200407,000000,6.69555,6.74202,6.10865,6.13261,686699822,0
+TQQQ.US,D,20200408,000000,6.31035,6.58776,6.1422,6.52452,540773598,0
+TQQQ.US,D,20200409,000000,6.69892,6.79378,6.38079,6.54847,577422380,0
+TQQQ.US,D,20200413,000000,6.46798,6.81295,6.35681,6.77556,445578132,0
+TQQQ.US,D,20200414,000000,7.1924,7.71368,7.11383,7.65522,511416626,0
+TQQQ.US,D,20200415,000000,7.2959,7.59293,7.14593,7.40128,450509901,0
+TQQQ.US,D,20200416,000000,7.64277,7.91391,7.42047,7.79751,587464332,0
+TQQQ.US,D,20200417,000000,8.10558,8.15683,7.66959,7.99251,483776638,0
+TQQQ.US,D,20200420,000000,7.80854,8.08642,7.72086,7.73379,403872073,0
+TQQQ.US,D,20200421,000000,7.50527,7.56131,6.7449,6.87907,542140515,0
+TQQQ.US,D,20200422,000000,7.31026,7.62503,7.22405,7.48754,287921325,0
+TQQQ.US,D,20200423,000000,7.57376,7.85647,7.39267,7.43817,443393114,0
+TQQQ.US,D,20200424,000000,7.49087,7.83345,7.33134,7.79751,332248394,0
+TQQQ.US,D,20200427,000000,8.04664,8.09598,7.86219,7.94938,318029006,0
+TQQQ.US,D,20200428,000000,8.17123,8.17265,7.49902,7.51962,403088228,0
+TQQQ.US,D,20200429,000000,8.03083,8.4285,7.91585,8.30201,361194395,0
+TQQQ.US,D,20200430,000000,8.43328,8.44049,8.13911,8.35663,397137428,0
+TQQQ.US,D,20200501,000000,7.82387,8.06248,7.48609,7.6073,361342270,0
+TQQQ.US,D,20200504,000000,7.49039,7.89668,7.43482,7.87559,209508868,0
+TQQQ.US,D,20200505,000000,8.1123,8.41125,8.04999,8.12666,301303011,0
+TQQQ.US,D,20200506,000000,8.32932,8.51906,8.1918,8.28764,325479386,0
+TQQQ.US,D,20200507,000000,8.60386,8.71405,8.45197,8.61056,302112103,0
+TQQQ.US,D,20200508,000000,8.80986,8.97756,8.68626,8.95838,274296940,0
+TQQQ.US,D,20200511,000000,8.8003,9.33068,8.77345,9.1807,281129299,0
+TQQQ.US,D,20200512,000000,9.27941,9.35798,8.62782,8.63451,354160078,0
+TQQQ.US,D,20200513,000000,8.6949,8.9172,7.99632,8.30774,512532804,0
+TQQQ.US,D,20200514,000000,8.14965,8.58661,7.91873,8.58326,420570575,0
+TQQQ.US,D,20200515,000000,8.23013,8.75572,8.17936,8.73034,373407631,0
+TQQQ.US,D,20200518,000000,9.10309,9.3666,9.00966,9.23628,310608138,0
+TQQQ.US,D,20200519,000000,9.26838,9.53047,9.151,9.16536,272829311,0
+TQQQ.US,D,20200520,000000,9.48734,9.76321,9.48734,9.70204,297860462,0
+TQQQ.US,D,20200521,000000,9.73068,9.81222,9.33403,9.40396,336763449,0
+TQQQ.US,D,20200522,000000,9.35318,9.52087,9.22861,9.48879,218806649,0
+TQQQ.US,D,20200526,000000,9.94728,9.97988,9.38815,9.44901,255893410,0
+TQQQ.US,D,20200527,000000,9.35607,9.58702,8.78926,9.58219,362433401,0
+TQQQ.US,D,20200528,000000,9.4145,9.96643,9.40877,9.52087,318533391,0
+TQQQ.US,D,20200529,000000,9.58702,9.97988,9.38098,9.91368,374597955,0
+TQQQ.US,D,20200601,000000,9.82849,10.0902,9.77774,10.0362,220369329,0
+TQQQ.US,D,20200602,000000,10.0902,10.2472,9.77872,10.2362,261645692,0
+TQQQ.US,D,20200603,000000,10.319,10.4791,10.2062,10.375,224409211,0
+TQQQ.US,D,20200604,000000,10.3287,10.526,9.98406,10.1643,278024226,0
+TQQQ.US,D,20200605,000000,10.2889,10.8432,10.2411,10.7666,293663580,0
+TQQQ.US,D,20200608,000000,10.7311,11.0292,10.5289,11.0063,228073321,0
+TQQQ.US,D,20200609,000000,10.8864,11.3764,10.8686,11.252,222474457,0
+TQQQ.US,D,20200610,000000,11.4938,11.8846,11.4242,11.6577,316118472,0
+TQQQ.US,D,20200611,000000,11.0891,11.284,9.92012,9.94171,400045870,0
+TQQQ.US,D,20200612,000000,10.575,10.7379,9.63394,10.1573,429835636,0
+TQQQ.US,D,20200615,000000,9.71153,10.6219,9.58942,10.5157,415546334,0
+TQQQ.US,D,20200616,000000,11.1863,11.2735,10.5778,11.0713,399926683,0
+TQQQ.US,D,20200617,000000,11.2793,11.434,11.0674,11.1783,270144800,0
+TQQQ.US,D,20200618,000000,11.1323,11.3021,11.0243,11.2649,222063696,0
+TQQQ.US,D,20200619,000000,11.6146,11.6462,11.0146,11.2495,302592276,0
+TQQQ.US,D,20200622,000000,11.2485,11.6847,11.2008,11.6496,229731371,0
+TQQQ.US,D,20200623,000000,11.902,12.2916,11.8172,11.9538,245140215,0
+TQQQ.US,D,20200624,000000,11.846,12.0343,11.0014,11.2495,409948990,0
+TQQQ.US,D,20200625,000000,11.2485,11.5849,10.8686,11.5475,314858043,0
+TQQQ.US,D,20200626,000000,11.5013,11.5345,10.6482,10.7177,392332736,0
+TQQQ.US,D,20200629,000000,10.6851,11.0713,10.3345,11.0603,270928653,0
+TQQQ.US,D,20200630,000000,11.0579,11.7956,11.0349,11.696,262349672,0
+TQQQ.US,D,20200701,000000,11.7214,12.2739,11.6472,12.1144,263131372,0
+TQQQ.US,D,20200702,000000,12.4913,12.6811,12.3059,12.3716,238099978,0
+TQQQ.US,D,20200706,000000,12.8521,13.3648,12.8506,13.281,221226460,0
+TQQQ.US,D,20200707,000000,13.2415,13.6738,12.9648,13.02,256829454,0
+TQQQ.US,D,20200708,000000,13.2273,13.5278,12.9945,13.5204,250392728,0
+TQQQ.US,D,20200709,000000,13.8233,13.9749,13.1588,13.8583,331444070,0
+TQQQ.US,D,20200710,000000,13.8248,14.1875,13.4017,14.152,253375316,0
+TQQQ.US,D,20200713,000000,14.6187,15.0865,13.1381,13.277,390916903,0
+TQQQ.US,D,20200714,000000,12.8871,13.6212,12.3841,13.559,479796676,0
+TQQQ.US,D,20200715,000000,13.7576,13.9206,13.1029,13.6258,383569088,0
+TQQQ.US,D,20200716,000000,13.1802,13.4582,12.8153,13.3338,313050851,0
+TQQQ.US,D,20200717,000000,13.4345,13.5397,13.0558,13.3958,241075537,0
+TQQQ.US,D,20200720,000000,13.5109,14.6406,13.3059,14.5361,262592556,0
+TQQQ.US,D,20200721,000000,14.8036,14.8132,13.9422,14.0715,308573182,0
+TQQQ.US,D,20200722,000000,14.1538,14.3887,13.8521,14.2345,237721026,0
+TQQQ.US,D,20200723,000000,14.1712,14.2823,12.8841,13.119,351326976,0
+TQQQ.US,D,20200724,000000,12.5183,12.9549,12.0987,12.7309,372793935,0
+TQQQ.US,D,20200727,000000,13.0068,13.4812,12.8736,13.4153,279292519,0
+TQQQ.US,D,20200728,000000,13.305,13.3807,12.8604,12.9111,249110376,0
+TQQQ.US,D,20200729,000000,13.1381,13.488,13.0739,13.3504,202751465,0
+TQQQ.US,D,20200730,000000,13.0438,13.6509,12.8594,13.5676,315376588,0
+TQQQ.US,D,20200731,000000,14.2919,14.3133,13.5204,14.2991,375701543,0
+TQQQ.US,D,20200803,000000,14.6425,14.9876,14.62,14.8323,227367404,0
+TQQQ.US,D,20200804,000000,14.771,15.0464,14.6537,15.025,220208139,0
+TQQQ.US,D,20200805,000000,15.1102,15.2205,14.9617,15.1448,170068652,0
+TQQQ.US,D,20200806,000000,15.1054,15.802,14.9985,15.7244,200438326,0
+TQQQ.US,D,20200807,000000,15.6454,15.7891,14.8151,15.2108,309644869,0
+TQQQ.US,D,20200810,000000,15.2444,15.2845,14.3934,15.0056,265399393,0
+TQQQ.US,D,20200811,000000,14.7997,15.026,14.061,14.1538,323801608,0
+TQQQ.US,D,20200812,000000,14.5051,15.3746,14.5051,15.2128,231517015,0
+TQQQ.US,D,20200813,000000,15.3412,15.7124,15.1551,15.3195,244496471,0
+TQQQ.US,D,20200814,000000,15.4106,15.4744,15.0211,15.275,208446474,0
+TQQQ.US,D,20200817,000000,15.5559,15.8538,15.5306,15.7793,132187426,0
+TQQQ.US,D,20200818,000000,15.9823,16.3376,15.7254,16.2428,155823624,0
+TQQQ.US,D,20200819,000000,16.2405,16.4344,15.845,15.9255,214822437,0
+TQQQ.US,D,20200820,000000,15.7808,16.6719,15.7109,16.5811,159435955,0
+TQQQ.US,D,20200821,000000,16.6085,17.0093,16.505,16.927,171443109,0
+TQQQ.US,D,20200824,000000,17.5126,17.6744,16.8215,17.2408,262344438,0
+TQQQ.US,D,20200825,000000,17.1082,17.6609,17.0172,17.6434,180080798,0
+TQQQ.US,D,20200826,000000,17.8794,18.811,17.8567,18.7726,229240995,0
+TQQQ.US,D,20200827,000000,18.9944,19.1491,18.156,18.603,315795957,0
+TQQQ.US,D,20200828,000000,18.8396,19.0121,18.5836,18.8903,206784843,0
+TQQQ.US,D,20200831,000000,18.9897,19.7083,18.9035,19.3274,188263712,0
+TQQQ.US,D,20200901,000000,19.8734,20.3586,19.5181,20.3312,202291929,0
+TQQQ.US,D,20200902,000000,21.0185,21.0417,19.7241,20.9045,301986729,0
+TQQQ.US,D,20200903,000000,19.9704,20.0509,17.1068,17.6946,462341504,0
+TQQQ.US,D,20200904,000000,17.4133,18.0027,14.8357,16.9654,585962306,0
+TQQQ.US,D,20200908,000000,14.9665,16.0465,14.5003,14.5674,445434666,0
+TQQQ.US,D,20200909,000000,15.4552,16.194,15.0528,15.8192,303012122,0
+TQQQ.US,D,20200910,000000,16.3521,16.5764,14.5817,14.9044,486252044,0
+TQQQ.US,D,20200911,000000,15.2118,15.3545,13.9908,14.5784,402619250,0
+TQQQ.US,D,20200914,000000,15.2118,15.6678,14.9818,15.3293,280763454,0
+TQQQ.US,D,20200915,000000,15.9698,16.2204,15.686,15.9809,314008668,0
+TQQQ.US,D,20200916,000000,16.1133,16.2082,15.163,15.2128,320566527,0
+TQQQ.US,D,20200917,000000,14.0389,14.8477,13.8999,14.5123,466328238,0
+TQQQ.US,D,20200918,000000,14.7161,14.7863,13.2667,13.9518,483232012,0
+TQQQ.US,D,20200921,000000,13.3232,14.1281,12.948,14.117,391679091,0
+TQQQ.US,D,20200922,000000,14.5171,14.9876,13.9495,14.8882,328804083,0
+TQQQ.US,D,20200923,000000,14.8343,14.8706,13.3807,13.5099,423188203,0
+TQQQ.US,D,20200924,000000,13.1381,14.2191,13.0759,13.7073,391388502,0
+TQQQ.US,D,20200925,000000,13.7829,14.7997,13.5407,14.6679,338626570,0
+TQQQ.US,D,20200928,000000,15.4857,15.5711,15.0402,15.5374,285248879,0
+TQQQ.US,D,20200929,000000,15.5087,15.6716,15.275,15.3746,232490837,0
+TQQQ.US,D,20200930,000000,15.4025,16.2322,15.3613,15.6789,353539169,0
+TQQQ.US,D,20201001,000000,16.3577,16.5381,16.0236,16.4134,290826679,0
+TQQQ.US,D,20201002,000000,15.3459,16.0061,14.8917,15.0594,416974524,0
+TQQQ.US,D,20201005,000000,15.388,16.0622,15.3613,16.0096,219981502,0
+TQQQ.US,D,20201006,000000,15.8578,16.1844,14.9905,15.1495,360719958,0
+TQQQ.US,D,20201007,000000,15.5912,16.0637,15.4969,15.9459,234903210,0
+TQQQ.US,D,20201008,000000,16.3434,16.3626,15.9952,16.1806,206522173,0
+TQQQ.US,D,20201009,000000,16.4744,16.9347,16.4047,16.9007,203785699,0
+TQQQ.US,D,20201012,000000,17.7749,19.0121,17.5905,18.4769,306941131,0
+TQQQ.US,D,20201013,000000,18.8289,18.9642,18.2245,18.4792,296238404,0
+TQQQ.US,D,20201014,000000,18.6446,18.8289,17.6848,18.0232,310962996,0
+TQQQ.US,D,20201015,000000,17.1307,17.7739,17.0014,17.6505,259936673,0
+TQQQ.US,D,20201016,000000,17.9753,18.2383,17.3078,17.3798,238042497,0
+TQQQ.US,D,20201019,000000,17.7319,17.9083,16.333,16.5158,289656802,0
+TQQQ.US,D,20201020,000000,16.6467,17.1762,16.3601,16.6227,286687922,0
+TQQQ.US,D,20201021,000000,16.6598,17.1292,16.4958,16.5796,253149139,0
+TQQQ.US,D,20201022,000000,16.7327,16.8893,15.9867,16.5878,249591100,0
+TQQQ.US,D,20201023,000000,16.6979,16.7007,16.1566,16.6852,199419495,0
+TQQQ.US,D,20201026,000000,16.2621,16.7664,15.2702,15.9246,330939860,0
+TQQQ.US,D,20201027,000000,16.0828,16.4334,15.8729,16.3002,233620673,0
+TQQQ.US,D,20201028,000000,15.5017,15.5998,14.3494,14.3878,385548500,0
+TQQQ.US,D,20201029,000000,14.6057,15.6262,14.5219,15.1198,288425093,0
+TQQQ.US,D,20201030,000000,14.7987,14.9395,13.6009,14.0677,482489886,0
+TQQQ.US,D,20201102,000000,14.3484,14.6235,13.6077,14.0725,315451385,0
+TQQQ.US,D,20201103,000000,14.371,15.141,14.2054,14.7807,281708381,0
+TQQQ.US,D,20201104,000000,16.241,17.0853,15.9689,16.7787,353129134,0
+TQQQ.US,D,20201105,000000,17.926,18.2723,17.6782,18.0731,313357160,0
+TQQQ.US,D,20201106,000000,17.9514,18.2743,17.2551,18.1345,282088194,0
+TQQQ.US,D,20201109,000000,18.647,18.9704,16.9463,17.0277,346195052,0
+TQQQ.US,D,20201110,000000,16.4263,16.6788,15.6134,16.1088,352041534,0
+TQQQ.US,D,20201111,000000,16.5381,17.2709,16.467,17.1915,264721520,0
+TQQQ.US,D,20201112,000000,17.3495,17.5978,16.7351,16.9404,300258992,0
+TQQQ.US,D,20201113,000000,17.2217,17.4971,16.848,17.3846,218941874,0
+TQQQ.US,D,20201116,000000,17.3381,17.8478,17.2174,17.7844,223068818,0
+TQQQ.US,D,20201117,000000,17.823,17.8902,17.5028,17.6208,190669781,0
+TQQQ.US,D,20201118,000000,17.5188,17.8172,17.2121,17.2121,161070769,0
+TQQQ.US,D,20201119,000000,17.1176,17.6898,17.0036,17.6385,166289345,0
+TQQQ.US,D,20201120,000000,17.6133,17.7598,17.2626,17.2805,135661383,0
+TQQQ.US,D,20201123,000000,17.466,17.696,16.8599,17.2838,186868141,0
+TQQQ.US,D,20201124,000000,17.466,18.0902,17.1367,17.9904,162817591,0
+TQQQ.US,D,20201125,000000,18.1728,18.4466,18.0202,18.3298,134288187,0
+TQQQ.US,D,20201127,000000,18.6903,19.0533,18.6288,18.8299,96979297,0
+TQQQ.US,D,20201130,000000,18.8913,19.0185,18.0363,18.9273,192671927,0
+TQQQ.US,D,20201201,000000,19.3791,19.9972,19.1765,19.6714,178242574,0
+TQQQ.US,D,20201202,000000,19.4289,19.816,19.0662,19.75,152500780,0
+TQQQ.US,D,20201203,000000,19.7978,20.1456,19.6857,19.8306,164327232,0
+TQQQ.US,D,20201204,000000,19.8351,20.1036,19.7048,20.0738,132629295,0
+TQQQ.US,D,20201207,000000,20.1106,20.4845,20.0748,20.4138,128836045,0
+TQQQ.US,D,20201208,000000,20.3201,20.6832,19.956,20.6008,139140384,0
+TQQQ.US,D,20201209,000000,20.5826,20.6329,18.9991,19.2212,254764684,0
+TQQQ.US,D,20201210,000000,18.81,19.6751,18.5968,19.4567,180904759,0
+TQQQ.US,D,20201211,000000,19.1223,19.3473,18.6733,19.3202,177223968,0
+TQQQ.US,D,20201214,000000,19.5515,20.1285,19.544,19.7322,153080146,0
+TQQQ.US,D,20201215,000000,20.1921,20.3633,19.7537,20.3454,164871065,0
+TQQQ.US,D,20201216,000000,20.4543,20.871,20.2401,20.6871,143589625,0
+TQQQ.US,D,20201217,000000,21.0387,21.162,20.7925,21.1108,145348043,0
+TQQQ.US,D,20201218,000000,21.2677,21.3099,20.4255,20.8806,176114144,0
+TQQQ.US,D,20201221,000000,20.3103,20.9156,19.7251,20.803,212473841,0
+TQQQ.US,D,20201222,000000,20.9971,21.1662,20.3833,20.9669,169072672,0
+TQQQ.US,D,20201223,000000,20.966,21.0523,20.6234,20.6507,124641666,0
+TQQQ.US,D,20201224,000000,20.711,21.0137,20.6881,20.9189,80425818,0
+TQQQ.US,D,20201228,000000,21.4593,21.6507,21.0847,21.5465,122156547,0
+TQQQ.US,D,20201229,000000,21.8417,21.9672,21.4172,21.6103,126424535,0
+TQQQ.US,D,20201230,000000,21.8532,21.9194,21.4728,21.607,109376475,0
+TQQQ.US,D,20201231,000000,21.5925,21.8572,21.3598,21.7756,111360625,0
+TQQQ.US,D,20210104,000000,22.0487,22.0856,19.9826,20.8232,206081888,0
+TQQQ.US,D,20210105,000000,20.6354,21.3873,20.6354,21.3453,123888221,0
+TQQQ.US,D,20210106,000000,20.3502,21.361,20.149,20.4628,219918350,0
+TQQQ.US,D,20210107,000000,21.0054,22.1168,21.0034,21.9409,129088152,0
+TQQQ.US,D,20210108,000000,22.4359,22.8631,21.9672,22.7913,159478000,0
+TQQQ.US,D,20210111,000000,22.1359,22.3913,21.6568,21.7842,147463037,0
+TQQQ.US,D,20210112,000000,21.8139,22.0402,21.1287,21.6893,152398328,0
+TQQQ.US,D,20210113,000000,21.7478,22.3017,21.6205,22.111,113491497,0
+TQQQ.US,D,20210114,000000,22.219,22.4391,21.675,21.7746,123390632,0
+TQQQ.US,D,20210115,000000,21.7286,21.9348,20.9708,21.2447,147869607,0
+TQQQ.US,D,20210119,000000,21.7334,22.2872,21.5121,22.1661,126241471,0
+TQQQ.US,D,20210120,000000,22.963,23.9268,22.8849,23.7113,127044016,0
+TQQQ.US,D,20210121,000000,24.0155,24.4681,23.7162,24.3006,96724223,0
+TQQQ.US,D,20210122,000000,24.0538,24.3198,23.9268,24.0803,85448663,0
+TQQQ.US,D,20210125,000000,24.8564,25.1697,23.1889,24.7486,159848390,0
+TQQQ.US,D,20210126,000000,24.8467,25.0527,24.4767,24.7748,94935155,0
+TQQQ.US,D,20210127,000000,24.2574,24.2669,22.2787,22.7768,197136716,0
+TQQQ.US,D,20210128,000000,22.9708,24.195,22.8415,23.1122,93946620,0
+TQQQ.US,D,20210129,000000,22.7339,22.9781,21.2604,21.6726,192312956,0
+TQQQ.US,D,20210201,000000,22.4103,23.4837,21.9767,23.2655,110266214,0
+TQQQ.US,D,20210202,000000,23.9292,24.6647,23.898,24.3916,96790266,0
+TQQQ.US,D,20210203,000000,24.897,24.969,24.1111,24.1111,99321509,0
+TQQQ.US,D,20210204,000000,24.4441,24.9856,24.1353,24.9642,75983343,0
+TQQQ.US,D,20210205,000000,25.2013,25.4625,24.8107,25.2252,90391685,0
+TQQQ.US,D,20210208,000000,25.6228,25.7642,25.2366,25.7186,80351952,0
+TQQQ.US,D,20210209,000000,25.5079,26.0086,25.5079,25.7069,68636385,0
+TQQQ.US,D,20210210,000000,26.0589,26.1594,24.7845,25.5247,128934564,0
+TQQQ.US,D,20210211,000000,25.9104,26.0492,25.3835,25.9368,103170242,0
+TQQQ.US,D,20210212,000000,25.7714,26.4231,25.4985,26.3775,80849465,0
+TQQQ.US,D,20210216,000000,26.5811,26.7968,25.8911,26.157,92529457,0
+TQQQ.US,D,20210217,000000,25.4479,25.8576,24.9162,25.7929,111292732,0
+TQQQ.US,D,20210218,000000,24.9282,25.6228,24.5017,25.4456,115006758,0
+TQQQ.US,D,20210219,000000,25.7856,25.7954,24.8803,25.1101,97448477,0
+TQQQ.US,D,20210222,000000,24.0848,24.3867,23.1169,23.1651,138522089,0
+TQQQ.US,D,20210223,000000,21.9864,23.3232,20.7023,22.959,207963148,0
+TQQQ.US,D,20210224,000000,22.3362,23.5891,21.7756,23.5123,128406427,0
+TQQQ.US,D,20210225,000000,22.9063,23.4932,20.7095,21.0568,248159510,0
+TQQQ.US,D,20210226,000000,21.6521,22.3169,20.6617,21.3731,218444583,0
+TQQQ.US,D,20210301,000000,22.3651,23.3107,22.0846,23.2369,139536614,0
+TQQQ.US,D,20210302,000000,23.3662,23.4008,22.0631,22.123,158306923,0
+TQQQ.US,D,20210303,000000,21.8882,22.0871,20.1811,20.2042,241637767,0
+TQQQ.US,D,20210304,000000,20.1155,20.7552,18.417,19.2053,450873699,0
+TQQQ.US,D,20210305,000000,19.7132,20.2353,17.9739,20.0653,351334695,0
+TQQQ.US,D,20210308,000000,19.9501,20.3263,18.2709,18.3499,246009327,0
+TQQQ.US,D,20210309,000000,19.7551,20.8774,19.6268,20.5107,180990547,0
+TQQQ.US,D,20210310,000000,21.3829,21.4404,20.1968,20.3359,212238137,0
+TQQQ.US,D,20210311,000000,21.3252,22.1013,21.1146,21.7468,165865272,0
+TQQQ.US,D,20210312,000000,20.882,21.2413,20.379,21.2056,173853189,0
+TQQQ.US,D,20210315,000000,21.275,21.9219,20.9323,21.8834,132891468,0
+TQQQ.US,D,20210316,000000,22.3602,22.995,21.9434,22.2428,176128570,0
+TQQQ.US,D,20210317,000000,21.5889,22.9327,21.2268,22.523,204932305,0
+TQQQ.US,D,20210318,000000,21.4667,21.6798,20.3502,20.4558,239516346,0
+TQQQ.US,D,20210319,000000,20.4221,20.9732,19.9788,20.7168,201713802,0
+TQQQ.US,D,20210322,000000,21.1503,22.2476,21.1503,21.8213,147253127,0
+TQQQ.US,D,20210323,000000,22.0512,22.3339,21.361,21.5359,195967934,0
+TQQQ.US,D,20210324,000000,21.8213,21.8284,20.4221,20.4484,198788759,0
+TQQQ.US,D,20210325,000000,20.0795,20.6448,19.5599,20.3383,250332831,0
+TQQQ.US,D,20210326,000000,20.2952,21.3133,20.0101,21.2366,224437037,0
+TQQQ.US,D,20210329,000000,21.1385,21.4497,20.5347,21.2245,198898788,0
+TQQQ.US,D,20210330,000000,20.8294,21.0306,20.3527,20.9228,154817760,0
+TQQQ.US,D,20210331,000000,21.2701,22.1829,21.2031,21.8618,169030456,0
+TQQQ.US,D,20210401,000000,22.6706,23.0045,22.6187,22.9732,151413062,0
+TQQQ.US,D,20210405,000000,23.5268,24.5256,23.4698,24.3534,136231195,0
+TQQQ.US,D,20210406,000000,24.2813,24.7412,24.1257,24.2958,125865274,0
+TQQQ.US,D,20210407,000000,24.2023,24.6695,23.9794,24.4752,103302825,0
+TQQQ.US,D,20210408,000000,25.1344,25.2828,24.9376,25.2396,118573084,0
+TQQQ.US,D,20210409,000000,24.9186,25.7427,24.751,25.697,135081662,0
+TQQQ.US,D,20210412,000000,25.4648,25.6899,25.1484,25.5967,114411889,0
+TQQQ.US,D,20210413,000000,25.9631,26.5906,25.9008,26.4732,120036966,0
+TQQQ.US,D,20210414,000000,26.5403,26.5739,25.3353,25.5438,168256890,0
+TQQQ.US,D,20210415,000000,26.2001,26.7752,26.169,26.672,126064852,0
+TQQQ.US,D,20210416,000000,26.8086,26.828,26.3272,26.7846,122610337,0
+TQQQ.US,D,20210419,000000,26.387,26.6793,25.5726,26.054,166107876,0
+TQQQ.US,D,20210420,000000,25.8841,26.1883,25.0072,25.4839,165184891,0
+TQQQ.US,D,20210421,000000,25.1532,26.1666,24.9186,26.1284,115899211,0
+TQQQ.US,D,20210422,000000,26.0326,26.2624,24.8994,25.1771,182471573,0
+TQQQ.US,D,20210423,000000,25.3257,26.4278,25.3257,26.1259,112587397,0
+TQQQ.US,D,20210426,000000,26.1834,26.7032,26.0037,26.6434,104335588,0
+TQQQ.US,D,20210427,000000,26.7032,26.7512,26.0564,26.2935,124514606,0
+TQQQ.US,D,20210428,000000,26.205,26.447,25.8647,26.0229,124136180,0
+TQQQ.US,D,20210429,000000,26.7968,26.8853,25.5318,26.2839,154582557,0
+TQQQ.US,D,20210430,000000,25.7019,26.3032,25.5581,25.7904,123604328,0
+TQQQ.US,D,20210503,000000,26.054,26.2289,25.2563,25.3689,140074176,0
+TQQQ.US,D,20210504,000000,24.7821,24.8395,23.1053,24.0322,220443561,0
+TQQQ.US,D,20210505,000000,24.4441,24.6382,23.5722,23.752,142377438,0
+TQQQ.US,D,20210506,000000,23.6849,24.3099,23.1866,24.2718,177060530,0
+TQQQ.US,D,20210507,000000,24.9066,25.4114,24.6194,24.8658,165626309,0
+TQQQ.US,D,20210510,000000,24.5521,24.5928,22.9398,22.9973,192246671,0
+TQQQ.US,D,20210511,000000,21.7013,23.0548,21.5599,22.8824,238782800,0
+TQQQ.US,D,20210512,000000,21.8044,22.3145,20.918,21.1409,246454468,0
+TQQQ.US,D,20210513,000000,21.7037,22.1996,21.0977,21.5864,217697036,0
+TQQQ.US,D,20210514,000000,22.25,23.2106,22.1398,22.9902,150553173,0
+TQQQ.US,D,20210517,000000,22.6402,22.7961,21.9743,22.6022,144582710,0
+TQQQ.US,D,20210518,000000,22.808,23.0644,22.0846,22.1278,137425332,0
+TQQQ.US,D,20210519,000000,20.9971,22.2763,20.9204,22.2092,200256031,0
+TQQQ.US,D,20210520,000000,22.535,23.6826,22.4775,23.4932,145296654,0
+TQQQ.US,D,20210521,000000,23.8454,23.9394,23.0235,23.1053,133719835,0
+TQQQ.US,D,20210524,000000,23.6083,24.5163,23.5291,24.2622,96200774,0
+TQQQ.US,D,20210525,000000,24.6139,24.7796,24.1064,24.3795,111382186,0
+TQQQ.US,D,20210526,000000,24.5209,24.7312,24.3676,24.6263,81437224,0
+TQQQ.US,D,20210527,000000,24.5234,24.7124,24.3006,24.3389,86845066,0
+TQQQ.US,D,20210528,000000,24.6214,24.9366,24.5065,24.5759,85426046,0
+TQQQ.US,D,20210601,000000,24.8779,24.9856,24.0238,24.3366,108391926,0
+TQQQ.US,D,20210602,000000,24.4227,24.6672,24.0825,24.4636,86805184,0
+TQQQ.US,D,20210603,000000,23.8334,24.1161,23.3267,23.6943,126309092,0
+TQQQ.US,D,20210604,000000,24.1064,25.0072,24.0825,24.9088,95150420,0
+TQQQ.US,D,20210607,000000,24.7772,25.1446,24.6297,25.1295,64904690,0
+TQQQ.US,D,20210608,000000,25.5318,25.7331,24.7757,25.1581,96996824,0
+TQQQ.US,D,20210609,000000,25.4791,25.6612,25.1367,25.1869,81195852,0
+TQQQ.US,D,20210610,000000,25.2563,25.9918,25.1532,25.9582,122317052,0
+TQQQ.US,D,20210611,000000,25.9726,26.169,25.8146,26.1641,71318269,0
+TQQQ.US,D,20210614,000000,26.2649,26.9189,25.9918,26.8973,94782998,0
+TQQQ.US,D,20210615,000000,26.8349,26.9118,26.2217,26.399,94036825,0
+TQQQ.US,D,20210616,000000,26.4995,26.7512,25.2779,26.1165,164657055,0
+TQQQ.US,D,20210617,000000,25.8623,27.3286,25.8552,27.0912,150616006,0
+TQQQ.US,D,20210618,000000,26.6889,26.9686,26.2745,26.4446,149124681,0
+TQQQ.US,D,20210621,000000,26.5019,27.0221,25.9655,26.9285,112404600,0
+TQQQ.US,D,20210622,000000,26.9044,27.8005,26.8231,27.6807,108094713,0
+TQQQ.US,D,20210623,000000,27.6854,28.0184,27.5309,27.7286,98095133,0
+TQQQ.US,D,20210624,000000,28.2053,28.6248,28.0735,28.239,97756548,0
+TQQQ.US,D,20210625,000000,28.3849,28.4472,27.9922,28.1501,90786007,0
+TQQQ.US,D,20210628,000000,28.4521,29.197,28.4449,29.1467,92658814,0
+TQQQ.US,D,20210629,000000,29.1202,29.4836,28.9072,29.4748,77810670,0
+TQQQ.US,D,20210630,000000,29.4389,29.5372,29.1898,29.3456,84058421,0
+TQQQ.US,D,20210701,000000,29.2449,29.499,28.9024,29.36,87490153,0
+TQQQ.US,D,20210702,000000,29.8582,30.4593,29.7961,30.3564,97578643,0
+TQQQ.US,D,20210706,000000,30.5339,30.8454,29.8248,30.7637,114378060,0
+TQQQ.US,D,20210707,000000,31.3698,31.4345,30.4476,30.9602,120301452,0
+TQQQ.US,D,20210708,000000,29.6292,30.6298,29.2833,30.4236,159174275,0
+TQQQ.US,D,20210709,000000,30.251,31.0943,30.0956,30.9386,96924866,0
+TQQQ.US,D,20210712,000000,31.3339,31.4509,30.9166,31.3265,90924860,0
+TQQQ.US,D,20210713,000000,31.2333,32.1167,31.0967,31.3098,124657984,0
+TQQQ.US,D,20210714,000000,31.9472,32.1197,31.274,31.48,141974112,0
+TQQQ.US,D,20210715,000000,31.48,31.5208,30.2942,30.8283,143174535,0
+TQQQ.US,D,20210716,000000,31.0598,31.3121,29.9853,30.0716,132957615,0
+TQQQ.US,D,20210719,000000,29.1803,29.4655,28.6676,29.3503,211106032,0
+TQQQ.US,D,20210720,000000,29.5708,30.735,29.1179,30.3182,126844000,0
+TQQQ.US,D,20210721,000000,30.2583,31.0441,30.184,31.0103,85328219,0
+TQQQ.US,D,20210722,000000,31.1062,31.6693,31.1029,31.662,99097515,0
+TQQQ.US,D,20210723,000000,32.0286,32.8457,31.6923,32.7139,108428390,0
+TQQQ.US,D,20210726,000000,32.5843,32.9558,32.3495,32.8502,89726224,0
+TQQQ.US,D,20210727,000000,32.7784,32.7784,30.6224,31.7768,186576956,0
+TQQQ.US,D,20210728,000000,32.067,32.5462,31.4464,32.1244,150216011,0
+TQQQ.US,D,20210729,000000,31.9759,32.6081,31.9722,32.2824,92503100,0
+TQQQ.US,D,20210730,000000,31.2261,31.9448,31.207,31.7988,118050712,0
+TQQQ.US,D,20210802,000000,32.2274,32.3856,31.626,31.7891,113877403,0
+TQQQ.US,D,20210803,000000,31.9663,32.3878,31.1062,32.3425,132365644,0
+TQQQ.US,D,20210804,000000,32.3615,32.7615,32.0525,32.5029,101079899,0
+TQQQ.US,D,20210805,000000,32.7139,33.1736,32.5316,33.1139,80712524,0
+TQQQ.US,D,20210806,000000,32.7689,33.0418,32.3775,32.6826,90068871,0
+TQQQ.US,D,20210809,000000,32.7975,33.006,32.5029,32.8573,71404955,0
+TQQQ.US,D,20210810,000000,33.0036,33.0851,32.0325,32.3664,110791078,0
+TQQQ.US,D,20210811,000000,32.6992,32.8311,31.8227,32.1914,97250861,0
+TQQQ.US,D,20210812,000000,32.055,32.6277,31.6788,32.5267,83091622,0
+TQQQ.US,D,20210813,000000,32.6252,32.9651,32.4909,32.8526,76484793,0
+TQQQ.US,D,20210816,000000,32.5653,32.9221,31.5004,32.9101,127988703,0
+TQQQ.US,D,20210817,000000,32.1507,32.4238,31.3747,32.0454,173649942,0
+TQQQ.US,D,20210818,000000,31.8848,32.2729,31.0251,31.1135,135756370,0
+TQQQ.US,D,20210819,000000,30.6008,32.0049,30.5314,31.5568,170365166,0
+TQQQ.US,D,20210820,000000,31.8489,32.6442,31.7604,32.5316,130535842,0
+TQQQ.US,D,20210823,000000,32.819,34.1846,32.819,33.981,100741026,0
+TQQQ.US,D,20210824,000000,34.163,34.4817,34.0338,34.3164,75856070,0
+TQQQ.US,D,20210825,000000,34.3739,34.5919,34.1679,34.3545,79446136,0
+TQQQ.US,D,20210826,000000,34.1774,34.3786,33.6432,33.7724,111670349,0
+TQQQ.US,D,20210827,000000,33.9427,34.8793,33.8108,34.7595,96344954,0
+TQQQ.US,D,20210830,000000,34.9751,36.058,34.9632,35.9116,95249738,0
+TQQQ.US,D,20210831,000000,35.9859,36.0052,35.3799,35.8111,95798145,0
+TQQQ.US,D,20210901,000000,36.1322,36.6088,35.9501,36.0077,99734662,0
+TQQQ.US,D,20210902,000000,36.4005,36.4939,35.5979,35.9573,99453833,0
+TQQQ.US,D,20210903,000000,35.6219,36.3982,35.6124,36.2808,97362409,0
+TQQQ.US,D,20210907,000000,36.3046,36.6233,35.9717,36.4292,94310820,0
+TQQQ.US,D,20210908,000000,36.3671,36.3765,35.3847,36.0556,132376485,0
+TQQQ.US,D,20210909,000000,36.1082,36.4364,35.5956,35.6699,115394484,0
+TQQQ.US,D,20210910,000000,36.1728,36.3765,34.7618,34.8674,144471220,0
+TQQQ.US,D,20210913,000000,35.5236,35.6412,34.1991,34.7882,162331277,0
+TQQQ.US,D,20210914,000000,35.2028,35.4206,34.2133,34.4886,124457934,0
+TQQQ.US,D,20210915,000000,34.6205,35.349,33.9604,35.2531,116659047,0
+TQQQ.US,D,20210916,000000,34.8674,35.4855,34.314,35.3225,109818873,0
+TQQQ.US,D,20210917,000000,35.1907,35.1978,33.768,34.0744,161393076,0
+TQQQ.US,D,20210920,000000,32.4406,32.9294,30.6631,31.9784,254458047,0
+TQQQ.US,D,20210921,000000,32.4311,32.759,31.7628,32.0189,149653532,0
+TQQQ.US,D,20210922,000000,32.3066,33.3532,32.0072,32.9558,182983546,0
+TQQQ.US,D,20210923,000000,33.2766,34.1535,33.0993,33.8707,144788124,0
+TQQQ.US,D,20210924,000000,33.2313,34.0766,33.1304,33.9666,114326752,0
+TQQQ.US,D,20210927,000000,33.1089,33.394,32.4359,33.1474,163543464,0
+TQQQ.US,D,20210928,000000,31.8945,32.0743,30.2009,30.3828,310623070,0
+TQQQ.US,D,20210929,000000,30.6536,31.2117,30.0164,30.1816,203565807,0
+TQQQ.US,D,20210930,000000,30.6103,31.0319,29.724,29.8414,244853586,0
+TQQQ.US,D,20211001,000000,30.0045,30.6656,28.9478,30.3851,217807557,0
+TQQQ.US,D,20211004,000000,29.9683,30.0613,27.9011,28.5169,268451262,0
+TQQQ.US,D,20211005,000000,28.7395,30.184,28.6796,29.6137,169702689,0
+TQQQ.US,D,20211006,000000,28.809,30.2606,28.5694,30.1984,245236274,0
+TQQQ.US,D,20211007,000000,30.9802,31.7027,30.8381,31.0153,157390621,0
+TQQQ.US,D,20211008,000000,31.3027,31.3631,30.4164,30.5386,163983082,0
+TQQQ.US,D,20211011,000000,30.1552,31.0679,29.8332,29.8606,142154241,0
+TQQQ.US,D,20211012,000000,30.2249,30.3325,29.372,29.5564,182007418,0
+TQQQ.US,D,20211013,000000,30.1313,30.4116,29.609,30.2486,147065476,0
+TQQQ.US,D,20211014,000000,31.1685,31.9687,30.9985,31.9184,127058080,0
+TQQQ.US,D,20211015,000000,32.244,32.5437,31.9614,32.5102,107342704,0
+TQQQ.US,D,20211018,000000,32.1603,33.5426,31.9999,33.485,105274715,0
+TQQQ.US,D,20211019,000000,33.7871,34.2637,33.6049,34.2205,111091915,0
+TQQQ.US,D,20211020,000000,34.3739,34.5486,33.7007,34.1126,123885441,0
+TQQQ.US,D,20211021,000000,33.8819,34.7858,33.8083,34.7236,96115855,0
+TQQQ.US,D,20211022,000000,34.3692,34.6541,33.3844,33.8443,146363091,0
+TQQQ.US,D,20211025,000000,34.2537,35.1503,33.7103,34.8601,124137695,0
+TQQQ.US,D,20211026,000000,35.5309,36.2198,34.8912,35.1859,175299255,0
+TQQQ.US,D,20211027,000000,35.3515,36.3454,35.2769,35.4639,151392741,0
+TQQQ.US,D,20211028,000000,36.0077,36.7118,35.7897,36.6281,136437615,0
+TQQQ.US,D,20211029,000000,35.7393,37.227,35.6412,37.1695,140379108,0
+TQQQ.US,D,20211101,000000,37.3227,37.5934,36.6951,37.5358,135715407,0
+TQQQ.US,D,20211102,000000,37.3766,38.1782,37.361,38.0367,125410662,0
+TQQQ.US,D,20211103,000000,38.1708,39.3636,37.8666,39.244,151541579,0
+TQQQ.US,D,20211104,000000,39.6296,41.0473,39.462,40.7079,167893738,0
+TQQQ.US,D,20211105,000000,41.3139,41.6012,40.4203,40.8587,177939408,0
+TQQQ.US,D,20211108,000000,40.8442,41.1796,40.4993,40.691,117842911,0
+TQQQ.US,D,20211109,000000,41.0238,41.1541,39.4236,39.8523,183921542,0
+TQQQ.US,D,20211110,000000,38.9805,39.8621,37.4902,38.1059,202409758,0
+TQQQ.US,D,20211111,000000,38.9877,39.0452,38.305,38.415,120471121,0
+TQQQ.US,D,20211112,000000,38.7625,39.7831,38.269,39.6344,133205879,0
+TQQQ.US,D,20211115,000000,39.9842,40.08,38.8295,39.6226,145538547,0
+TQQQ.US,D,20211116,000000,39.3566,40.5827,39.3014,40.4418,107680300,0
+TQQQ.US,D,20211117,000000,40.5352,41.1278,40.1948,40.4898,120990629,0
+TQQQ.US,D,20211118,000000,41.1269,41.8983,40.4297,41.7281,181255888,0
+TQQQ.US,D,20211119,000000,42.2647,42.8493,41.999,42.4347,134848004,0
+TQQQ.US,D,20211122,000000,42.9501,43.925,40.9305,40.964,186851085,0
+TQQQ.US,D,20211123,000000,40.5927,41.2441,38.9972,40.4057,235880040,0
+TQQQ.US,D,20211124,000000,39.601,40.8587,38.8871,40.7795,206884872,0
+TQQQ.US,D,20211126,000000,39.9532,40.3987,38.0224,38.5302,185429164,0
+TQQQ.US,D,20211129,000000,39.8142,41.2418,39.6056,40.9234,165861269,0
+TQQQ.US,D,20211130,000000,40.6479,41.3928,38.499,39.1649,315778645,0
+TQQQ.US,D,20211201,000000,40.4515,41.1124,37.0042,37.155,317374525,0
+TQQQ.US,D,20211202,000000,36.7526,38.4536,36.3287,37.8546,413717280,0
+TQQQ.US,D,20211203,000000,38.329,38.6355,34.719,35.9525,501526612,0
+TQQQ.US,D,20211206,000000,36.0771,37.1983,34.8625,36.7935,318118328,0
+TQQQ.US,D,20211207,000000,38.753,40.3123,38.7457,40.1113,282375511,0
+TQQQ.US,D,20211208,000000,40.2189,40.7244,39.6393,40.6693,214192023,0
+TQQQ.US,D,20211209,000000,40.2812,40.8466,38.808,38.9135,222080021,0
+TQQQ.US,D,20211210,000000,39.7112,40.2046,38.7553,40.1184,211929399,0
+TQQQ.US,D,20211213,000000,40.1184,40.2189,38.2762,38.3938,186955883,0
+TQQQ.US,D,20211214,000000,36.9202,37.7444,35.8927,37.2508,241002144,0
+TQQQ.US,D,20211215,000000,37.1215,39.8303,35.9405,39.716,280792187,0
+TQQQ.US,D,20211216,000000,40.0082,40.1544,36.1609,36.6856,309134884,0
+TQQQ.US,D,20211217,000000,35.6531,37.3204,35.2147,36.125,313363930,0
+TQQQ.US,D,20211220,000000,34.7404,35.2744,34.1367,35.0447,252411147,0
+TQQQ.US,D,20211221,000000,35.9717,37.478,34.9057,37.3873,228678643,0
+TQQQ.US,D,20211222,000000,37.2699,38.808,37.0889,38.7219,184949550,0
+TQQQ.US,D,20211223,000000,38.8486,40.0752,38.8008,39.6418,137033150,0
+TQQQ.US,D,20211227,000000,40.0275,41.5701,40.0058,41.5368,131455131,0
+TQQQ.US,D,20211228,000000,41.8647,41.9174,40.7316,41.0478,151139230,0
+TQQQ.US,D,20211229,000000,41.0383,41.4409,40.2338,40.9833,120530116,0
+TQQQ.US,D,20211230,000000,40.9089,41.6003,40.4297,40.5999,118210166,0
+TQQQ.US,D,20211231,000000,40.3964,40.8202,39.6967,39.8456,125750669,0
+TQQQ.US,D,20220103,000000,40.2046,41.0696,39.5554,40.9951,159681383,0
+TQQQ.US,D,20220104,000000,41.1629,41.1771,38.4224,39.4022,222595699,0
+TQQQ.US,D,20220105,000000,38.8991,39.2201,35.6941,35.7777,278109182,0
+TQQQ.US,D,20220106,000000,35.2218,36.6064,34.5966,35.6796,321901388,0
+TQQQ.US,D,20220107,000000,35.6699,36.1585,34.017,34.5129,297871267,0
+TQQQ.US,D,20220110,000000,33.1427,34.7213,31.6454,34.6396,374062173,0
+TQQQ.US,D,20220111,000000,34.3594,36.1801,33.7871,36.1634,322110592,0
+TQQQ.US,D,20220112,000000,36.8843,37.3539,35.9046,36.5755,288808003,0
+TQQQ.US,D,20220113,000000,36.9538,37.155,33.5475,33.9211,181097594,0
+TQQQ.US,D,20220114,000000,33.1018,34.5272,33.0586,34.4338,186231892,0
+TQQQ.US,D,20220118,000000,32.8144,33.4037,31.6501,31.9519,163157920,0
+TQQQ.US,D,20220119,000000,32.2729,32.9198,30.7399,30.8406,191275397,0
+TQQQ.US,D,20220120,000000,31.6309,32.6656,29.4655,29.6474,179704598,0
+TQQQ.US,D,20220121,000000,29.0437,29.7167,27.0698,27.1512,356967802,0
+TQQQ.US,D,20220124,000000,25.8002,27.6688,23.0788,27.544,534123306,0
+TQQQ.US,D,20220125,000000,25.9437,26.9788,24.794,25.5126,362648319,0
+TQQQ.US,D,20220126,000000,27.3045,28.1956,24.6119,25.4648,433799013,0
+TQQQ.US,D,20220127,000000,26.5428,26.9452,24.4539,24.7029,337633462,0
+TQQQ.US,D,20220128,000000,25.1056,27.0506,24.0033,27.0074,348595842,0
+TQQQ.US,D,20220131,000000,27.3286,29.7338,26.9356,29.6234,237421044,0
+TQQQ.US,D,20220201,000000,29.9063,30.3517,28.6173,30.1888,212572328,0
+TQQQ.US,D,20220202,000000,31.2476,31.3194,29.8727,30.9027,210421262,0
+TQQQ.US,D,20220203,000000,28.421,29.2594,26.8877,27.1847,220355697,0
+TQQQ.US,D,20220204,000000,27.2469,28.9431,26.7775,28.1239,201486386,0
+TQQQ.US,D,20220207,000000,28.3011,28.876,27.1752,27.4866,160622601,0
+TQQQ.US,D,20220208,000000,27.2135,28.6631,26.9404,28.421,165507688,0
+TQQQ.US,D,20220209,000000,29.4943,30.2224,29.1109,30.184,157662120,0
+TQQQ.US,D,20220210,000000,28.4161,30.1409,27.6926,28.1814,265373214,0
+TQQQ.US,D,20220211,000000,28.1621,28.531,25.1795,25.527,280217991,0
+TQQQ.US,D,20220214,000000,25.345,26.3367,24.7702,25.5991,198414239,0
+TQQQ.US,D,20220215,000000,26.7488,27.52,26.5188,27.4531,171328673,0
+TQQQ.US,D,20220216,000000,26.9597,27.6926,26.2074,27.4482,194298285,0
+TQQQ.US,D,20220217,000000,26.6579,26.8542,24.8994,25.0144,164545489,0
+TQQQ.US,D,20220218,000000,25.1966,25.292,23.6249,24.1662,236025961,0
+TQQQ.US,D,20220222,000000,23.4957,24.6744,22.6162,23.4188,274337102,0
+TQQQ.US,D,20220223,000000,24.0705,24.2574,21.5455,21.6272,272296031,0
+TQQQ.US,D,20220224,000000,19.5287,23.8837,19.4567,23.7449,406726597,0
+TQQQ.US,D,20220225,000000,23.9507,24.9162,23.1169,24.8707,248764964,0
+TQQQ.US,D,20220228,000000,24.1734,25.4814,23.9176,25.1344,254013106,0
+TQQQ.US,D,20220301,000000,24.8755,25.3787,23.4047,23.9745,258963947,0
+TQQQ.US,D,20220302,000000,24.2766,25.4169,23.6777,25.1196,229065659,0
+TQQQ.US,D,20220303,000000,25.7521,25.7667,23.6537,24.0705,233649989,0
+TQQQ.US,D,20220304,000000,23.5554,23.8597,22.5184,23.0405,241930261,0
+TQQQ.US,D,20220307,000000,23.019,23.256,20.4246,20.4677,260641574,0
+TQQQ.US,D,20220308,000000,20.3096,22.0392,19.5334,20.185,371454513,0
+TQQQ.US,D,20220309,000000,21.7516,22.6138,21.2487,22.3457,228625557,0
+TQQQ.US,D,20220310,000000,21.5121,21.8572,20.6931,21.6272,235409576,0
+TQQQ.US,D,20220311,000000,22.202,22.2643,20.1657,20.2855,206439366,0
+TQQQ.US,D,20220314,000000,20.0315,20.6641,18.9537,19.0973,257002073,0
+TQQQ.US,D,20220315,000000,19.5814,21.0281,19.2771,20.8654,220624370,0
+TQQQ.US,D,20220316,000000,21.6367,23.2273,20.9323,23.2081,340395829,0
+TQQQ.US,D,20220317,000000,22.8009,24.0466,22.5375,23.9843,200435235,0
+TQQQ.US,D,20220318,000000,23.6967,25.5893,23.4431,25.4743,210357780,0
+TQQQ.US,D,20220321,000000,25.3257,25.836,24.3245,25.2924,230734042,0
+TQQQ.US,D,20220322,000000,25.4263,26.9933,25.3305,26.787,194828700,0
+TQQQ.US,D,20220323,000000,26.1404,26.9594,25.6325,25.6564,214458981,0
+TQQQ.US,D,20220324,000000,26.078,27.3525,25.5893,27.3189,178612478,0
+TQQQ.US,D,20220325,000000,27.3286,27.5782,26.2793,27.2757,207456366,0
+TQQQ.US,D,20220328,000000,27.271,28.5598,26.9884,28.5169,191403805,0
+TQQQ.US,D,20220329,000000,29.4748,30.1648,28.8138,29.978,212908154,0
+TQQQ.US,D,20220330,000000,29.5468,29.9636,28.6509,29.0773,175135524,0
+TQQQ.US,D,20220331,000000,29.0534,29.1444,27.7406,27.8747,175427790,0
+TQQQ.US,D,20220401,000000,27.9946,28.1791,27.0221,27.7549,183843121,0
+TQQQ.US,D,20220404,000000,27.9705,29.4894,27.8986,29.4894,143510541,0
+TQQQ.US,D,20220405,000000,29.1395,29.3023,27.2422,27.5393,179600904,0
+TQQQ.US,D,20220406,000000,26.2649,26.528,25.1056,25.7282,309802581,0
+TQQQ.US,D,20220407,000000,25.5031,26.3937,24.7124,25.8959,239666591,0
+TQQQ.US,D,20220408,000000,25.4985,25.6757,24.6744,24.8371,213084572,0
+TQQQ.US,D,20220411,000000,23.8741,24.0848,22.9732,23.0742,194020168,0
+TQQQ.US,D,20220412,000000,24.0322,24.4227,22.4656,22.7768,258737547,0
+TQQQ.US,D,20220413,000000,22.8345,24.3557,22.6763,24.1424,198372096,0
+TQQQ.US,D,20220414,000000,24.1567,24.2669,22.4368,22.5184,175161338,0
+TQQQ.US,D,20220418,000000,22.2643,23.0022,21.9529,22.5806,183178117,0
+TQQQ.US,D,20220419,000000,22.389,24.1567,22.1877,24.0322,179887910,0
+TQQQ.US,D,20220420,000000,24.2287,24.3099,22.7289,22.9493,225030684,0
+TQQQ.US,D,20220421,000000,23.7833,24.3245,21.3635,21.6032,280338305,0
+TQQQ.US,D,20220422,000000,21.5839,21.833,19.7776,19.888,259673248,0
+TQQQ.US,D,20220425,000000,19.5525,20.6785,19.313,20.6257,347391936,0
+TQQQ.US,D,20220426,000000,20.228,20.2615,18.2541,18.3069,346749593,0
+TQQQ.US,D,20220427,000000,18.2876,19.2699,17.9044,18.2255,330506396,0
+TQQQ.US,D,20220428,000000,19.0807,20.4725,18.3404,20.1515,359726801,0
+TQQQ.US,D,20220429,000000,19.3513,20.0118,17.3437,17.5019,334073481,0
+TQQQ.US,D,20220502,000000,17.3677,18.3404,16.8312,18.326,325504326,0
+TQQQ.US,D,20220503,000000,18.2972,18.7664,17.8709,18.3692,298015983,0
+TQQQ.US,D,20220504,000000,18.4412,20.3383,17.5019,20.1897,457938322,0
+TQQQ.US,D,20220505,000000,19.4041,19.4087,16.5391,17.181,475414272,0
+TQQQ.US,D,20220506,000000,16.8122,17.5019,15.8588,16.5821,487146056,0
+TQQQ.US,D,20220509,000000,15.5998,16.012,14.3782,14.6225,438749539,0
+TQQQ.US,D,20220510,000000,15.674,15.849,14.5075,15.1256,483791130,0
+TQQQ.US,D,20220511,000000,14.7807,15.6189,13.6404,13.7792,552618898,0
+TQQQ.US,D,20220512,000000,13.142,14.3206,12.7876,13.6692,616759586,0
+TQQQ.US,D,20220513,000000,14.3016,15.3318,14.0763,15.1541,413210980,0
+TQQQ.US,D,20220516,000000,14.9147,15.2261,14.4595,14.6849,332269450,0
+TQQQ.US,D,20220517,000000,15.5374,15.849,14.9673,15.7915,321409069,0
+TQQQ.US,D,20220518,000000,15.0726,15.1831,13.2667,13.4871,342410148,0
+TQQQ.US,D,20220519,000000,13.1947,13.9037,12.9549,13.2139,409106987,0
+TQQQ.US,D,20220520,000000,13.7266,13.8176,11.9443,13.099,478084343,0
+TQQQ.US,D,20220523,000000,13.2474,13.8127,12.917,13.7457,355909619,0
+TQQQ.US,D,20220524,000000,13.0053,13.1084,12.1814,12.888,382467153,0
+TQQQ.US,D,20220525,000000,12.6678,13.7027,12.6411,13.4056,377035409,0
+TQQQ.US,D,20220526,000000,13.3003,14.7471,13.2617,14.5265,351830131,0
+TQQQ.US,D,20220527,000000,14.9939,15.9733,14.9818,15.9496,328771072,0
+TQQQ.US,D,20220531,000000,15.9544,16.2899,15.2026,15.8345,385253594,0
+TQQQ.US,D,20220601,000000,16.1508,16.4958,15.1161,15.4657,416285526,0
+TQQQ.US,D,20220602,000000,15.2933,16.7591,15.0679,16.7211,351548090,0
+TQQQ.US,D,20220603,000000,15.8776,16.1124,15.2167,15.3988,338881417,0
+TQQQ.US,D,20220606,000000,16.1053,16.3521,15.3318,15.5902,314080101,0
+TQQQ.US,D,20220607,000000,15.0538,16.0957,14.8765,15.9689,286871341,0
+TQQQ.US,D,20220608,000000,15.8465,16.2611,15.4896,15.643,235546517,0
+TQQQ.US,D,20220609,000000,15.3652,15.8394,14.3408,14.3686,287990968,0
+TQQQ.US,D,20220610,000000,13.5372,13.7122,12.7779,12.8356,358321921,0
+TQQQ.US,D,20220613,000000,11.628,11.9683,10.9333,11.0579,445336452,0
+TQQQ.US,D,20220614,000000,11.3261,11.4364,10.7895,11.1298,410344195,0
+TQQQ.US,D,20220615,000000,11.5275,12.4186,11.1823,11.9298,573794720,0
+TQQQ.US,D,20220616,000000,11.0146,11.077,10.2146,10.4733,442782788,0
+TQQQ.US,D,20220617,000000,10.5741,11.1536,10.3727,10.8613,460416103,0
+TQQQ.US,D,20220621,000000,11.4101,11.9683,11.3932,11.6808,332290536,0
+TQQQ.US,D,20220622,000000,11.3597,12.1933,11.2831,11.6376,405932520,0
+TQQQ.US,D,20220623,000000,11.9491,12.251,11.5802,12.1358,381302685,0
+TQQQ.US,D,20220624,000000,12.5106,13.4345,12.481,13.4056,316873068,0
+TQQQ.US,D,20220627,000000,13.5828,13.6547,12.9361,13.0891,353009827,0
+TQQQ.US,D,20220628,000000,13.1564,13.5158,11.8628,11.8961,392644455,0
+TQQQ.US,D,20220629,000000,11.8724,12.1168,11.5466,11.9203,396757685,0
+TQQQ.US,D,20220630,000000,11.5275,11.9249,10.8998,11.4988,534748296,0
+TQQQ.US,D,20220701,000000,11.3071,11.7383,11.0674,11.6854,435390257,0
+TQQQ.US,D,20220705,000000,11.2159,12.3038,11.0196,12.2891,460339801,0
+TQQQ.US,D,20220706,000000,12.3468,12.8019,12.1119,12.524,430219231,0
+TQQQ.US,D,20220707,000000,12.6389,13.4153,12.6342,13.3003,287754294,0
+TQQQ.US,D,20220708,000000,12.9313,13.5637,12.797,13.3625,333386474,0
+TQQQ.US,D,20220711,000000,13.0318,13.0653,12.3899,12.5096,269716351,0
+TQQQ.US,D,20220712,000000,12.6678,12.9264,11.9346,12.1455,333151230,0
+TQQQ.US,D,20220713,000000,11.4221,12.3754,11.3501,12.0689,376896781,0
+TQQQ.US,D,20220714,000000,11.7214,12.3038,11.3166,12.1933,366978422,0
+TQQQ.US,D,20220715,000000,12.5864,12.8642,12.3659,12.8356,322221967,0
+TQQQ.US,D,20220718,000000,13.2283,13.4153,12.3707,12.5382,333847751,0
+TQQQ.US,D,20220719,000000,13.0077,13.7122,12.7879,13.6356,311663911,0
+TQQQ.US,D,20220720,000000,13.7314,14.4931,13.6258,14.3206,393568405,0
+TQQQ.US,D,20220721,000000,14.3782,14.9363,13.9996,14.9293,333306434,0
+TQQQ.US,D,20220722,000000,14.7949,15.1064,13.8702,14.1481,311828228,0
+TQQQ.US,D,20220725,000000,14.1481,14.2154,13.6116,13.9373,230528438,0
+TQQQ.US,D,20220726,000000,13.6499,13.688,12.9599,13.0941,241859866,0
+TQQQ.US,D,20220727,000000,13.7027,14.9722,13.6212,14.7278,356826189,0
+TQQQ.US,D,20220728,000000,14.6968,15.2454,14.1434,15.1495,338201067,0
+TQQQ.US,D,20220729,000000,15.3939,16.1221,15.1735,15.9831,304883572,0
+TQQQ.US,D,20220801,000000,15.7053,16.4908,15.5423,15.9591,297720968,0
+TQQQ.US,D,20220802,000000,15.5902,16.4575,15.4322,15.8105,339561060,0
+TQQQ.US,D,20220803,000000,16.0744,17.2242,15.9591,17.0756,307041095,0
+TQQQ.US,D,20220804,000000,17.0993,17.3749,16.7498,17.3198,264622430,0
+TQQQ.US,D,20220805,000000,16.4958,17.2384,16.3616,16.9079,296276294,0
+TQQQ.US,D,20220808,000000,17.0566,17.6458,16.4983,16.7351,280478517,0
+TQQQ.US,D,20220809,000000,16.4238,16.467,15.9016,16.1605,227928274,0
+TQQQ.US,D,20220810,000000,17.3127,17.5546,16.9174,17.4876,283393946,0
+TQQQ.US,D,20220811,000000,17.8852,18.2158,17.0899,17.2242,285279264,0
+TQQQ.US,D,20220812,000000,17.5354,18.2299,17.3606,18.1965,220394496,0
+TQQQ.US,D,20220815,000000,18.0386,18.7236,18.0338,18.6326,204867260,0
+TQQQ.US,D,20220816,000000,18.4745,18.8674,17.9811,18.5129,230380502,0
+TQQQ.US,D,20220817,000000,17.9716,18.3632,17.5116,17.8709,274297804,0
+TQQQ.US,D,20220818,000000,17.8517,18.1871,17.5787,17.9904,200517982,0
+TQQQ.US,D,20220819,000000,17.4779,17.5834,16.8,16.9366,234034006,0
+TQQQ.US,D,20220822,000000,16.237,16.2755,15.4561,15.6047,234784101,0
+TQQQ.US,D,20220823,000000,15.5379,15.9784,15.4274,15.5522,229080178,0
+TQQQ.US,D,20220824,000000,15.4753,15.9544,15.3818,15.6716,195158835,0
+TQQQ.US,D,20220825,000000,15.945,16.5007,15.7817,16.4958,231733759,0
+TQQQ.US,D,20220826,000000,16.455,16.6443,14.4692,14.4883,382245883,0
+TQQQ.US,D,20220829,000000,14.0619,14.4307,13.8745,14.0427,259272767,0
+TQQQ.US,D,20220830,000000,14.2728,14.3494,13.2043,13.573,341272270,0
+TQQQ.US,D,20220831,000000,13.9686,14.086,13.3063,13.3242,355899069,0
+TQQQ.US,D,20220901,000000,12.9742,13.3817,12.4664,13.3384,414643196,0
+TQQQ.US,D,20220902,000000,13.7217,13.9135,12.5382,12.7828,474276994,0
+TQQQ.US,D,20220906,000000,12.8211,12.9456,12.1982,12.4905,376826211,0
+TQQQ.US,D,20220907,000000,12.5431,13.3671,12.5096,13.2283,346025630,0
+TQQQ.US,D,20220908,000000,12.9503,13.614,12.7635,13.4438,428710239,0
+TQQQ.US,D,20220909,000000,13.7409,14.383,13.7314,14.2967,311760356,0
+TQQQ.US,D,20220912,000000,14.5171,14.8668,14.4643,14.8189,285049774,0
+TQQQ.US,D,20220913,000000,13.5301,13.7073,12.2461,12.3802,408356757,0
+TQQQ.US,D,20220914,000000,12.5168,12.7779,12.2844,12.6581,322776611,0
+TQQQ.US,D,20220915,000000,12.3994,12.7205,11.8101,12.021,410896726,0
+TQQQ.US,D,20220916,000000,11.5992,11.8485,11.3405,11.7861,409240524,0
+TQQQ.US,D,20220919,000000,11.4701,12.0881,11.4602,12.0689,315889622,0
+TQQQ.US,D,20220920,000000,11.7525,12.0689,11.489,11.7814,336162679,0
+TQQQ.US,D,20220921,000000,11.8867,12.4186,11.1298,11.1347,616887105,0
+TQQQ.US,D,20220922,000000,10.9478,11.0722,10.5741,10.7227,449878737,0
+TQQQ.US,D,20220923,000000,10.4421,10.4733,9.79774,10.21,585776174,0
+TQQQ.US,D,20220926,000000,10.138,10.641,9.97988,10.0709,511997734,0
+TQQQ.US,D,20220927,000000,10.4518,10.7081,9.82174,10.0805,567635572,0
+TQQQ.US,D,20220928,000000,10.0758,10.8231,9.90805,10.67,534363237,0
+TQQQ.US,D,20220929,000000,10.2076,10.2482,9.40016,9.76906,563747624,0
+TQQQ.US,D,20220930,000000,9.65648,10.1044,9.23726,9.25643,535572459,0
+TQQQ.US,D,20221003,000000,9.4409,10.066,9.27559,9.89842,466720979,0
+TQQQ.US,D,20221004,000000,10.4903,10.907,10.4879,10.8184,483524083,0
+TQQQ.US,D,20221005,000000,10.3799,11.0196,10.066,10.8184,478384611,0
+TQQQ.US,D,20221006,000000,10.6841,11.0483,10.502,10.5452,495800457,0
+TQQQ.US,D,20221007,000000,10.004,10.0182,9.17976,9.34268,523829534,0
+TQQQ.US,D,20221010,000000,9.34985,9.39537,8.76773,9.05041,431005927,0
+TQQQ.US,D,20221011,000000,8.87314,9.1702,8.49943,8.69107,552843362,0
+TQQQ.US,D,20221012,000000,8.7342,8.93064,8.59047,8.67192,418987993,0
+TQQQ.US,D,20221013,000000,7.91254,9.40016,7.81909,9.25163,865672806,0
+TQQQ.US,D,20221014,000000,9.51035,9.57264,8.36529,8.41799,699349652,0
+TQQQ.US,D,20221017,000000,9.00969,9.34268,9.00728,9.24685,480108512,0
+TQQQ.US,D,20221018,000000,9.99676,10.0612,9.18458,9.47682,722748481,0
+TQQQ.US,D,20221019,000000,9.29956,9.6972,9.10791,9.36184,542360626,0
+TQQQ.US,D,20221020,000000,9.26123,9.80597,9.08395,9.20373,552797420,0
+TQQQ.US,D,20221021,000000,9.09352,9.91271,8.97136,9.85524,654814516,0
+TQQQ.US,D,20221024,000000,9.88401,10.2864,9.4864,10.1907,573190405,0
+TQQQ.US,D,20221025,000000,10.2889,10.8471,10.2864,10.8041,497587539,0
+TQQQ.US,D,20221026,000000,10.1475,10.7801,10.0278,10.0902,589674621,0
+TQQQ.US,D,20221027,000000,9.96069,10.1188,9.47203,9.53432,535636340,0
+TQQQ.US,D,20221028,000000,9.46246,10.4494,9.44327,10.3966,533046585,0
+TQQQ.US,D,20221031,000000,10.1451,10.2362,9.81692,10.0372,437395530,0
+TQQQ.US,D,20221101,000000,10.4159,10.4781,9.68287,9.72602,449232674,0
+TQQQ.US,D,20221102,000000,9.71638,10.0519,8.71072,8.71981,691856524,0
+TQQQ.US,D,20221103,000000,8.45392,8.60006,8.16407,8.21675,442969663,0
+TQQQ.US,D,20221104,000000,8.68629,8.79168,8.07303,8.60006,798082168,0
+TQQQ.US,D,20221107,000000,8.70067,8.93064,8.48506,8.87314,419408642,0
+TQQQ.US,D,20221108,000000,9.03125,9.40016,8.66714,9.06479,617928074,0
+TQQQ.US,D,20221109,000000,8.87792,8.95938,8.39881,8.43235,449935390,0
+TQQQ.US,D,20221110,000000,9.65407,10.32,9.4385,10.2771,685524162,0
+TQQQ.US,D,20221111,000000,10.2673,10.9382,10.1188,10.8613,641049832,0
+TQQQ.US,D,20221114,000000,10.6219,11.0004,10.4543,10.5741,447131895,0
+TQQQ.US,D,20221115,000000,11.3285,11.4749,10.6267,11.0004,664283412,0
+TQQQ.US,D,20221116,000000,10.7801,10.8184,10.4543,10.5548,400072717,0
+TQQQ.US,D,20221117,000000,10.0372,10.6409,10.0182,10.4733,445537741,0
+TQQQ.US,D,20221118,000000,10.8087,10.8184,10.1955,10.4638,406562167,0
+TQQQ.US,D,20221121,000000,10.3106,10.4446,10.0469,10.1475,300788686,0
+TQQQ.US,D,20221122,000000,10.2195,10.5885,9.97988,10.5741,305228940,0
+TQQQ.US,D,20221123,000000,10.5644,10.9574,10.5452,10.8902,373156494,0
+TQQQ.US,D,20221125,000000,10.7034,10.7801,10.6122,10.6651,140628071,0
+TQQQ.US,D,20221128,000000,10.4446,10.67,10.0902,10.1955,275807884,0
+TQQQ.US,D,20221129,000000,10.2146,10.2625,9.80753,9.95125,287830266,0
+TQQQ.US,D,20221130,000000,9.98944,11.3309,9.89368,11.2877,569251708,0
+TQQQ.US,D,20221201,000000,11.355,11.5802,11.0243,11.3501,428926705,0
+TQQQ.US,D,20221202,000000,10.7537,11.3214,10.7274,11.2159,379149957,0
+TQQQ.US,D,20221205,000000,10.962,11.1155,10.4733,10.6507,315145920,0
+TQQQ.US,D,20221206,000000,10.6267,10.641,9.82174,9.97519,354615928,0
+TQQQ.US,D,20221207,000000,9.85051,10.0758,9.66842,9.85524,362479246,0
+TQQQ.US,D,20221208,000000,9.99906,10.3009,9.76906,10.2052,394313604,0
+TQQQ.US,D,20221209,000000,10.0854,10.392,9.95125,10.0085,369442223,0
+TQQQ.US,D,20221212,000000,10.0182,10.3774,9.90329,10.3727,235493295,0
+TQQQ.US,D,20221213,000000,11.5824,11.6088,10.4063,10.6988,725703607,0
+TQQQ.US,D,20221214,000000,10.641,11.0146,10.0996,10.4446,604150803,0
+TQQQ.US,D,20221215,000000,9.99426,10.0757,9.2708,9.40974,446715774,0
+TQQQ.US,D,20221216,000000,9.33308,9.49076,8.96419,9.13186,366599739,0
+TQQQ.US,D,20221219,000000,9.15102,9.16534,8.61443,8.75336,324071886,0
+TQQQ.US,D,20221220,000000,8.624,8.89231,8.46589,8.71502,360837328,0
+TQQQ.US,D,20221221,000000,8.82043,9.2229,8.73425,9.09352,340604087,0
+TQQQ.US,D,20221222,000000,8.77949,8.78673,7.98487,8.44721,478513706,0
+TQQQ.US,D,20221223,000000,8.28825,8.53388,8.10525,8.47128,342750717,0
+TQQQ.US,D,20221227,000000,8.40868,8.41829,8.05229,8.11005,273258841,0
+TQQQ.US,D,20221228,000000,8.06674,8.28128,7.75367,7.78258,378812606,0
+TQQQ.US,D,20221229,000000,8.02819,8.42792,7.96082,8.33161,317807666,0
+TQQQ.US,D,20221230,000000,8.07154,8.33161,7.94635,8.33161,313479759,0
+TQQQ.US,D,20230103,000000,8.54352,8.68774,7.93186,8.14378,373603392,0
+TQQQ.US,D,20230104,000000,8.34365,8.42311,7.96557,8.26901,451906726,0
+TQQQ.US,D,20230105,000000,8.09563,8.1149,7.84037,7.8789,376357057,0
+TQQQ.US,D,20230106,000000,8.01856,8.62058,7.75367,8.49535,484737603,0
+TQQQ.US,D,20230109,000000,8.70725,9.13107,8.61579,8.67353,386260439,0
+TQQQ.US,D,20230110,000000,8.57963,8.90471,8.52424,8.90471,341285016,0
+TQQQ.US,D,20230111,000000,8.9986,9.35981,8.91915,9.34778,314111816,0
+TQQQ.US,D,20230112,000000,9.39835,9.59339,8.95287,9.49226,583323621,0
+TQQQ.US,D,20230113,000000,9.23219,9.71374,9.19847,9.68007,331778234,0
+TQQQ.US,D,20230117,000000,9.66081,9.87749,9.54043,9.73301,290197517,0
+TQQQ.US,D,20230118,000000,9.90884,10.0677,9.33815,9.37187,387565737,0
+TQQQ.US,D,20230119,000000,9.18405,9.29962,8.94807,9.07808,345457123,0
+TQQQ.US,D,20230120,000000,9.2346,9.84864,9.13112,9.81967,334980479,0
+TQQQ.US,D,20230123,000000,9.89684,10.5951,9.81487,10.4651,402914718,0
+TQQQ.US,D,20230124,000000,10.2868,10.5312,10.2291,10.4024,301095700,0
+TQQQ.US,D,20230125,000000,9.90161,10.3976,9.6223,10.3253,452835160,0
+TQQQ.US,D,20230126,000000,10.7012,10.9418,10.4024,10.9228,422385023,0
+TQQQ.US,D,20230127,000000,10.7685,11.4718,10.7541,11.2357,391222444,0
+TQQQ.US,D,20230130,000000,10.8598,11.0286,10.523,10.5614,361107697,0
+TQQQ.US,D,20230131,000000,10.5663,11.0383,10.547,11.0335,328609380,0
+TQQQ.US,D,20230201,000000,11.0093,12.0158,10.7685,11.7462,564038920,0
+TQQQ.US,D,20230202,000000,12.4999,13.2198,12.4011,12.9597,556244557,0
+TQQQ.US,D,20230203,000000,12.141,13.0704,12.0929,12.2903,555246056,0
+TQQQ.US,D,20230206,000000,11.9653,12.2565,11.8088,11.9774,335999975,0
+TQQQ.US,D,20230207,000000,11.9579,12.8537,11.8188,12.719,539652955,0
+TQQQ.US,D,20230208,000000,12.5456,12.6661,11.9484,12.0351,376367817,0
+TQQQ.US,D,20230209,000000,12.5456,12.5647,11.5246,11.7124,410299207,0
+TQQQ.US,D,20230210,000000,11.4428,11.6836,11.1825,11.4718,381921185,0
+TQQQ.US,D,20230213,000000,11.6256,12.0882,11.4859,12.0158,290429913,0
+TQQQ.US,D,20230214,000000,11.8158,12.3962,11.5823,12.276,531020305,0
+TQQQ.US,D,20230215,000000,12.0495,12.5696,11.9677,12.5503,287902404,0
+TQQQ.US,D,20230216,000000,11.9579,12.4589,11.8136,11.8329,403858287,0
+TQQQ.US,D,20230217,000000,11.5728,11.6692,11.2212,11.5776,404701168,0
+TQQQ.US,D,20230221,000000,11.1247,11.2934,10.7348,10.7637,312437780,0
+TQQQ.US,D,20230222,000000,10.8118,11.0046,10.5855,10.7733,347467136,0
+TQQQ.US,D,20230223,000000,11.1659,11.1875,10.571,11.0428,373279678,0
+TQQQ.US,D,20230224,000000,10.4747,10.6096,10.282,10.4844,358769268,0
+TQQQ.US,D,20230227,000000,10.8263,10.9803,10.6431,10.7106,288113685,0
+TQQQ.US,D,20230228,000000,10.6337,10.9418,10.5951,10.6577,264362249,0
+TQQQ.US,D,20230301,000000,10.6241,10.6964,10.2917,10.3976,320573506,0
+TQQQ.US,D,20230302,000000,10.1183,10.7397,10.0895,10.648,331173822,0
+TQQQ.US,D,20230303,000000,10.836,11.3319,10.7805,11.2982,314945802,0
+TQQQ.US,D,20230306,000000,11.4428,11.7895,11.3175,11.3464,315305595,0
+TQQQ.US,D,20230307,000000,11.3441,11.4524,10.8462,10.9228,366139920,0
+TQQQ.US,D,20230308,000000,10.9564,11.1442,10.7541,11.0719,302105634,0
+TQQQ.US,D,20230309,000000,11.1297,11.4187,10.3976,10.4893,408711264,0
+TQQQ.US,D,20230310,000000,10.5084,10.6723,9.93042,10.0559,653779730,0
+TQQQ.US,D,20230313,000000,9.85827,10.6675,9.6945,10.2726,684268190,0
+TQQQ.US,D,20230314,000000,10.6528,11.0335,10.5566,10.9707,450923543,0
+TQQQ.US,D,20230315,000000,10.6769,11.1825,10.5133,11.1297,570103392,0
+TQQQ.US,D,20230316,000000,11.0189,12.0545,10.9418,12.011,475536465,0
+TQQQ.US,D,20230317,000000,12.0061,12.2855,11.6066,11.8329,418961806,0
+TQQQ.US,D,20230320,000000,11.7654,11.9992,11.5053,11.9579,340903995,0
+TQQQ.US,D,20230321,000000,12.1893,12.5216,12.0061,12.4635,280619381,0
+TQQQ.US,D,20230322,000000,12.4541,13.0594,11.9405,11.9549,491160666,0
+TQQQ.US,D,20230323,000000,12.3982,12.8899,12.0519,12.3813,405650839,0
+TQQQ.US,D,20230324,000000,12.3231,12.5169,12.0325,12.5072,350526011,0
+TQQQ.US,D,20230327,000000,12.5873,12.7204,12.139,12.2506,282402240,0
+TQQQ.US,D,20230328,000000,12.1754,12.1778,11.7661,12.047,243643281,0
+TQQQ.US,D,20230329,000000,12.4782,12.7736,12.3861,12.7056,246418949,0
+TQQQ.US,D,20230330,000000,12.9917,13.1224,12.8319,13.0498,268682994,0
+TQQQ.US,D,20230331,000000,13.0789,13.7181,13.0352,13.689,262225740,0
+TQQQ.US,D,20230403,000000,13.4082,13.6213,13.2388,13.5923,258291497,0
+TQQQ.US,D,20230404,000000,13.6408,13.7717,13.2823,13.4567,239658264,0
+TQQQ.US,D,20230405,000000,13.3065,13.3307,12.793,13.0258,266591899,0
+TQQQ.US,D,20230406,000000,12.8172,13.3501,12.6475,13.2869,249711752,0
+TQQQ.US,D,20230410,000000,12.9044,13.2628,12.6766,13.258,244692131,0
+TQQQ.US,D,20230411,000000,13.2532,13.258,12.9335,13.0013,215237133,0
+TQQQ.US,D,20230412,000000,13.2434,13.316,12.5943,12.6574,359247360,0
+TQQQ.US,D,20230413,000000,12.851,13.4373,12.8319,13.3839,255494662,0
+TQQQ.US,D,20230414,000000,13.178,13.5292,12.9311,13.3065,294521411,0
+TQQQ.US,D,20230417,000000,13.2483,13.3791,12.9868,13.321,235980539,0
+TQQQ.US,D,20230418,000000,13.5969,13.6504,13.1756,13.3307,219684150,0
+TQQQ.US,D,20230419,000000,13.0159,13.4373,13.0013,13.3017,198029323,0
+TQQQ.US,D,20230420,000000,12.9191,13.3598,12.822,12.9917,282509608,0
+TQQQ.US,D,20230421,000000,12.9335,13.1224,12.7156,13.0159,236259523,0
+TQQQ.US,D,20230424,000000,12.9868,13.1611,12.6623,12.9383,222224298,0
+TQQQ.US,D,20230425,000000,12.73,12.8123,12.1923,12.2069,285483330,0
+TQQQ.US,D,20230426,000000,12.6041,12.7833,12.357,12.4103,257767085,0
+TQQQ.US,D,20230427,000000,12.8657,13.4808,12.7833,13.4131,263863976,0
+TQQQ.US,D,20230428,000000,13.3888,13.699,13.2388,13.6842,269480055,0
+TQQQ.US,D,20230501,000000,13.631,13.8198,13.5002,13.6455,183735165,0
+TQQQ.US,D,20230502,000000,13.631,13.6699,13.0594,13.2823,257341251,0
+TQQQ.US,D,20230503,000000,13.321,13.6601,12.9965,13.0208,351225999,0
+TQQQ.US,D,20230504,000000,12.9722,13.1175,12.7318,12.8753,250435413,0
+TQQQ.US,D,20230505,000000,13.137,13.7859,13.0951,13.665,201902746,0
+TQQQ.US,D,20230508,000000,13.6116,13.8248,13.4759,13.7763,156355308,0
+TQQQ.US,D,20230509,000000,13.556,13.6699,13.4686,13.5098,133857915,0
+TQQQ.US,D,20230510,000000,13.815,14.0574,13.5002,13.9461,312863441,0
+TQQQ.US,D,20230511,000000,14.0016,14.1396,13.8006,14.0621,200952746,0
+TQQQ.US,D,20230512,000000,14.1348,14.193,13.6455,13.9169,217551139,0
+TQQQ.US,D,20230515,000000,13.9751,14.1687,13.7717,14.13,178504710,0
+TQQQ.US,D,20230516,000000,14.0379,14.4061,14.0282,14.1833,164458108,0
+TQQQ.US,D,20230517,000000,14.3139,14.7644,14.1591,14.6919,208721495,0
+TQQQ.US,D,20230518,000000,14.7259,15.5203,14.7235,15.4813,280623240,0
+TQQQ.US,D,20230519,000000,15.5153,15.617,15.2344,15.3748,204436955,0
+TQQQ.US,D,20230522,000000,15.3457,15.6751,15.341,15.5346,171990930,0
+TQQQ.US,D,20230523,000000,15.2877,15.4499,14.8856,14.9341,219477763,0
+TQQQ.US,D,20230524,000000,14.6628,14.8711,14.4205,14.6919,243543774,0
+TQQQ.US,D,20230525,000000,15.6751,15.9222,15.3457,15.7527,270176674,0
+TQQQ.US,D,20230526,000000,15.8931,17.0751,15.8835,16.9443,260925510,0
+TQQQ.US,D,20230530,000000,17.5885,17.763,16.9734,17.1817,279327940,0
+TQQQ.US,D,20230531,000000,16.9394,17.2373,16.6634,16.8329,217061370,0
+TQQQ.US,D,20230601,000000,16.8279,17.6468,16.6683,17.4434,223740011,0
+TQQQ.US,D,20230602,000000,17.7097,18.0147,17.4434,17.8355,223478196,0
+TQQQ.US,D,20230605,000000,17.8063,18.2619,17.7097,17.8742,212904611,0
+TQQQ.US,D,20230606,000000,17.7726,18.0004,17.5643,17.8551,164646083,0
+TQQQ.US,D,20230607,000000,17.8936,18.194,16.8426,16.9443,235843904,0
+TQQQ.US,D,20230608,000000,16.9637,17.6226,16.9297,17.5256,194213456,0
+TQQQ.US,D,20230609,000000,17.7677,18.2208,17.5329,17.7387,214640943,0
+TQQQ.US,D,20230612,000000,17.9954,18.6543,17.8453,18.6445,160978399,0
+TQQQ.US,D,20230613,000000,19.0708,19.1967,18.5621,19.061,275118126,0
+TQQQ.US,D,20230614,000000,19.061,19.5213,18.6107,19.4681,315145688,0
+TQQQ.US,D,20230615,000000,19.2502,20.3883,19.1387,20.1511,264114517,0
+TQQQ.US,D,20230616,000000,20.5433,20.5579,19.6908,19.7636,232050520,0
+TQQQ.US,D,20230620,000000,19.5165,19.8991,19.1822,19.6666,173668328,0
+TQQQ.US,D,20230621,000000,19.4759,19.544,18.7082,18.8782,205037774,0
+TQQQ.US,D,20230622,000000,18.645,19.5294,18.5816,19.5051,216287021,0
+TQQQ.US,D,20230623,000000,18.8686,19.2962,18.6499,18.9268,231673260,0
+TQQQ.US,D,20230626,000000,19.024,19.2767,18.1444,18.1785,223181882,0
+TQQQ.US,D,20230627,000000,18.39,19.1941,18.2709,19.0775,201011846,0
+TQQQ.US,D,20230628,000000,18.7907,19.5051,18.7726,19.1941,223647461,0
+TQQQ.US,D,20230629,000000,19.1259,19.2235,18.7907,19.0628,204008611,0
+TQQQ.US,D,20230630,000000,19.6314,20.0931,19.5781,19.9229,189646691,0
+TQQQ.US,D,20230703,000000,20.0202,20.1612,19.8453,20.059,82181181,0
+TQQQ.US,D,20230705,000000,19.7869,20.3313,19.782,20.0445,143033257,0
+TQQQ.US,D,20230706,000000,19.4226,19.6411,19.092,19.5731,175410553,0
+TQQQ.US,D,20230707,000000,19.5294,20.047,19.3302,19.3738,173508532,0
+TQQQ.US,D,20230710,000000,19.3205,19.4905,18.9171,19.3885,176995453,0
+TQQQ.US,D,20230711,000000,19.4467,19.7359,19.0968,19.6654,167184364,0
+TQQQ.US,D,20230712,000000,20.3263,20.6227,19.996,20.3943,237006256,0
+TQQQ.US,D,20230713,000000,20.9045,21.5556,20.8122,21.4101,169545382,0
+TQQQ.US,D,20230714,000000,21.4877,22.0415,21.2447,21.3904,191444859,0
+TQQQ.US,D,20230717,000000,21.5169,22.1416,21.4342,21.9833,149739944,0
+TQQQ.US,D,20230718,000000,21.874,22.7612,21.5314,22.5079,202328530,0
+TQQQ.US,D,20230719,000000,22.7074,22.9066,22.2652,22.5079,206382846,0
+TQQQ.US,D,20230720,000000,21.9445,22.2068,20.7443,20.9289,240635919,0
+TQQQ.US,D,20230721,000000,21.3226,21.4684,20.6566,20.7443,211048971,0
+TQQQ.US,D,20230724,000000,20.8851,21.0455,20.5077,20.8268,130090845,0
+TQQQ.US,D,20230725,000000,20.9337,21.5169,20.9337,21.2447,142201625,0
+TQQQ.US,D,20230726,000000,21.0504,21.3078,20.6227,21.0261,211723830,0
+TQQQ.US,D,20230727,000000,21.9202,22.2019,20.6275,20.8463,268665218,0
+TQQQ.US,D,20230728,000000,21.5265,22.1534,21.444,21.9735,210410013,0
+TQQQ.US,D,20230731,000000,22.0271,22.2118,21.7792,22.0172,163614368,0
+TQQQ.US,D,20230801,000000,21.7646,21.9784,21.4832,21.8474,158965603,0
+TQQQ.US,D,20230802,000000,21.2301,21.2326,20.1806,20.4185,265517480,0
+TQQQ.US,D,20230803,000000,19.9763,20.6324,19.9473,20.2729,208568352,0
+TQQQ.US,D,20230804,000000,20.5983,20.9775,19.9084,19.991,254619533,0
+TQQQ.US,D,20230807,000000,20.2778,20.5061,19.8938,20.4868,154130371,0
+TQQQ.US,D,20230808,000000,20.064,20.064,19.4371,19.962,194247420,0
+TQQQ.US,D,20230809,000000,19.9985,20.0252,19.1698,19.2962,205206405,0
+TQQQ.US,D,20230810,000000,19.7578,20.2873,19.1322,19.3837,268100225,0
+TQQQ.US,D,20230811,000000,18.9657,19.279,18.7568,18.9949,207411707,0
+TQQQ.US,D,20230814,000000,18.8686,19.6509,18.7568,19.6266,146682192,0
+TQQQ.US,D,20230815,000000,19.4712,19.6018,18.8928,19.024,167261375,0
+TQQQ.US,D,20230816,000000,18.9123,19.153,18.3778,18.3922,195731125,0
+TQQQ.US,D,20230817,000000,18.5865,18.6401,17.7023,17.7702,216321481,0
+TQQQ.US,D,20230818,000000,17.265,17.8867,17.1872,17.6877,254155588,0
+TQQQ.US,D,20230821,000000,17.9161,18.6499,17.8382,18.543,197032941,0
+TQQQ.US,D,20230822,000000,18.9367,18.9414,18.3534,18.4603,186021963,0
+TQQQ.US,D,20230823,000000,18.6353,19.4954,18.6014,19.3302,180535487,0
+TQQQ.US,D,20230824,000000,19.8646,19.8767,18.0279,18.0571,239127848,0
+TQQQ.US,D,20230825,000000,18.1883,18.7373,17.6634,18.4846,286349151,0
+TQQQ.US,D,20230828,000000,18.9268,19.0336,18.504,18.8977,187930648,0
+TQQQ.US,D,20230829,000000,18.8539,20.1756,18.8009,20.1028,192925879,0
+TQQQ.US,D,20230830,000000,20.132,20.5449,19.962,20.4382,191343955,0
+TQQQ.US,D,20230831,000000,20.4285,20.8851,20.4185,20.6227,166941745,0
+TQQQ.US,D,20230901,000000,20.9969,21.0698,20.2873,20.5497,169838778,0
+TQQQ.US,D,20230905,000000,20.3943,20.8074,20.2438,20.6033,127363535,0
+TQQQ.US,D,20230906,000000,20.4768,20.5255,19.719,20.059,152346228,0
+TQQQ.US,D,20230907,000000,19.3107,19.7286,19.1358,19.6217,173506628,0
+TQQQ.US,D,20230908,000000,19.5876,20.0397,19.5196,19.68,154102978,0
+TQQQ.US,D,20230911,000000,20.1612,20.4527,19.8453,20.3506,145817070,0
+TQQQ.US,D,20230912,000000,20.0881,20.3164,19.6314,19.6993,160028381,0
+TQQQ.US,D,20230913,000000,19.719,20.1589,19.5294,19.8938,175797480,0
+TQQQ.US,D,20230914,000000,20.1659,20.5255,19.8259,20.3605,156792952,0
+TQQQ.US,D,20230915,000000,20.1416,20.2086,19.16,19.3157,185048143,0
+TQQQ.US,D,20230918,000000,19.16,19.544,19.1117,19.3594,128412588,0
+TQQQ.US,D,20230919,000000,19.1503,19.3521,18.7568,19.2426,153049297,0
+TQQQ.US,D,20230920,000000,19.3933,19.4566,18.3837,18.4081,201009886,0
+TQQQ.US,D,20230921,000000,17.8231,17.9352,17.345,17.3597,222319589,0
+TQQQ.US,D,20230922,000000,17.6183,17.9352,17.3211,17.3719,192953432,0
+TQQQ.US,D,20230925,000000,17.2184,17.6233,17.072,17.6035,166660290,0
+TQQQ.US,D,20230926,000000,17.2184,17.3013,16.6624,16.8185,216022196,0
+TQQQ.US,D,20230927,000000,16.9741,17.1988,16.3993,16.921,263385709,0
+TQQQ.US,D,20230928,000000,16.7697,17.6377,16.6434,17.3306,274945808,0
+TQQQ.US,D,20230929,000000,17.8376,18.0424,17.1794,17.3694,294132666,0
+TQQQ.US,D,20231002,000000,17.3939,17.9936,17.3013,17.7839,242459805,0
+TQQQ.US,D,20231003,000000,17.4134,17.7449,16.5991,16.8429,273298329,0
+TQQQ.US,D,20231004,000000,16.9598,17.6476,16.8916,17.5255,259169085,0
+TQQQ.US,D,20231005,000000,17.5011,17.5547,16.8234,17.3402,223534662,0
+TQQQ.US,D,20231006,000000,16.8965,18.379,16.7796,18.2131,302375859,0
+TQQQ.US,D,20231009,000000,17.8523,18.5741,17.6233,18.4812,216316042,0
+TQQQ.US,D,20231010,000000,18.5325,19.1982,18.4569,18.7838,221589914,0
+TQQQ.US,D,20231011,000000,18.9885,19.2187,18.7251,19.1835,196572526,0
+TQQQ.US,D,20231012,000000,19.2469,19.5298,18.5885,18.9593,242506963,0
+TQQQ.US,D,20231013,000000,19.0615,19.1541,18.0298,18.2425,266785736,0
+TQQQ.US,D,20231016,000000,18.4425,19.0179,18.4179,18.8567,177543193,0
+TQQQ.US,D,20231017,000000,18.296,18.93,17.9694,18.6764,215722213,0
+TQQQ.US,D,20231018,000000,18.2717,18.6178,17.716,17.8864,269838913,0
+TQQQ.US,D,20231019,000000,18.1156,18.2911,17.2817,17.4086,379434599,0
+TQQQ.US,D,20231020,000000,17.3208,17.4086,16.5894,16.6234,284765680,0
+TQQQ.US,D,20231023,000000,16.421,17.2671,16.1212,16.7697,270283725,0
+TQQQ.US,D,20231024,000000,17.0185,17.355,16.7746,17.2427,251289456,0
+TQQQ.US,D,20231025,000000,16.8868,16.9111,15.8872,15.9798,336690330,0
+TQQQ.US,D,20231026,000000,15.7896,15.9163,14.8582,15.0483,383533016,0
+TQQQ.US,D,20231027,000000,15.3972,15.7163,15.0924,15.263,302175641,0
+TQQQ.US,D,20231030,000000,15.5799,15.9409,15.3972,15.7554,271008240,0
+TQQQ.US,D,20231031,000000,15.7604,16.0359,15.4088,15.9845,228576877,0
+TQQQ.US,D,20231101,000000,16.0918,16.8868,16.0774,16.8088,341071059,0
+TQQQ.US,D,20231102,000000,17.4379,17.74,17.2624,17.7012,240071599,0
+TQQQ.US,D,20231103,000000,17.8961,18.5202,17.8621,18.3252,234459945,0
+TQQQ.US,D,20231106,000000,18.4375,18.6324,18.1984,18.535,188255641,0
+TQQQ.US,D,20231107,000000,18.7007,19.1982,18.5154,19.0567,209688297,0
+TQQQ.US,D,20231108,000000,19.1155,19.2274,18.7397,19.0908,192726664,0
+TQQQ.US,D,20231109,000000,19.1835,19.3639,18.5595,18.6373,264917209,0
+TQQQ.US,D,20231110,000000,18.8958,19.9101,18.8128,19.8808,255910954,0
+TQQQ.US,D,20231113,000000,19.6273,19.8614,19.3835,19.7003,185006031,0
+TQQQ.US,D,20231114,000000,20.7098,21.1049,20.622,20.9389,239475179,0
+TQQQ.US,D,20231115,000000,21.2705,21.3486,20.7733,20.9975,223971824,0
+TQQQ.US,D,20231116,000000,20.8512,21.0707,20.6418,21.0317,182560053,0
+TQQQ.US,D,20231117,000000,20.9096,21.2121,20.7562,21.0463,161872329,0
+TQQQ.US,D,20231120,000000,21.0414,21.9192,21.0364,21.7971,170806971,0
+TQQQ.US,D,20231121,000000,21.4998,21.534,21.1107,21.4022,152035449,0
+TQQQ.US,D,20231122,000000,21.7338,22.1484,21.4822,21.651,176216578,0
+TQQQ.US,D,20231124,000000,21.5778,21.6754,21.3829,21.5438,65597797,0
+TQQQ.US,D,20231127,000000,21.4582,21.8168,21.3413,21.4802,124946608,0
+TQQQ.US,D,20231128,000000,21.3584,21.7484,21.295,21.651,162364701,0
+TQQQ.US,D,20231129,000000,22.0606,22.2995,21.5194,21.573,182025010,0
+TQQQ.US,D,20231130,000000,21.6022,21.6779,20.8912,21.3924,191121359,0
+TQQQ.US,D,20231201,000000,21.2073,21.671,20.9311,21.573,177323175,0
+TQQQ.US,D,20231204,000000,20.9244,21.0047,20.3489,20.9585,185737305,0
+TQQQ.US,D,20231205,000000,20.6318,21.3096,20.608,21.1099,171789163,0
+TQQQ.US,D,20231206,000000,21.5924,21.612,20.6805,20.7341,167134146,0
+TQQQ.US,D,20231207,000000,21.2024,21.7193,21.0219,21.6022,166882836,0
+TQQQ.US,D,20231208,000000,21.2853,21.9436,21.2535,21.8606,186398961,0
+TQQQ.US,D,20231211,000000,21.7826,22.4703,21.7484,22.4165,155383002,0
+TQQQ.US,D,20231212,000000,22.4215,22.9676,22.2213,22.9579,146523330,0
+TQQQ.US,D,20231213,000000,23.1042,23.9279,22.9676,23.7673,235916056,0
+TQQQ.US,D,20231214,000000,24.016,24.2501,23.1869,23.7282,207838021,0
+TQQQ.US,D,20231215,000000,23.8647,24.2793,23.7478,24.0111,160705585,0
+TQQQ.US,D,20231218,000000,24.1329,24.6744,24.0729,24.5134,119388719,0
+TQQQ.US,D,20231219,000000,24.5864,24.8986,24.5548,24.8791,123401590,0
+TQQQ.US,D,20231220,000000,24.7241,25.1109,23.7347,23.7738,179841391,0
+TQQQ.US,D,20231221,000000,24.435,24.6212,23.9698,24.56,152200755,0
+TQQQ.US,D,20231222,000000,24.7829,24.9494,24.3126,24.6604,135183533,0
+TQQQ.US,D,20231226,000000,24.8024,25.2285,24.7925,25.1109,89194559,0
+TQQQ.US,D,20231227,000000,25.15,25.302,24.9885,25.2432,113822366,0
+TQQQ.US,D,20231228,000000,25.4292,25.4735,25.1109,25.1794,87558114,0
+TQQQ.US,D,20231229,000000,25.165,25.2351,24.489,24.8317,137046930,0
+TQQQ.US,D,20240102,000000,24.1705,24.2098,23.1493,23.573,179949235,0
+TQQQ.US,D,20240103,000000,23.1029,23.2841,22.7406,22.8187,171314303,0
+TQQQ.US,D,20240104,000000,22.4663,23.0049,22.3977,22.4367,146735016,0
+TQQQ.US,D,20240105,000000,22.4613,22.9804,22.2702,22.52,174039280,0
+TQQQ.US,D,20240108,000000,22.7208,23.9502,22.6914,23.8767,138199258,0
+TQQQ.US,D,20240109,000000,23.3429,24.1999,23.3184,24.0334,151529137,0
+TQQQ.US,D,20240110,000000,24.0824,24.6897,23.9209,24.5085,150701711,0
+TQQQ.US,D,20240111,000000,24.7092,24.9641,23.7053,24.6261,194198172,0
+TQQQ.US,D,20240112,000000,24.8171,24.9689,24.4105,24.6554,130889767,0
+TQQQ.US,D,20240116,000000,24.4303,24.9346,24.1607,24.6408,148918259,0
+TQQQ.US,D,20240117,000000,24.0334,24.2881,23.4457,24.2148,170030387,0
+TQQQ.US,D,20240118,000000,24.7779,25.3313,24.5429,25.253,185941932,0
+TQQQ.US,D,20240119,000000,25.6252,26.7517,25.5175,26.7125,190248592,0
+TQQQ.US,D,20240122,000000,27.1386,27.3884,26.6977,26.8202,152779679,0
+TQQQ.US,D,20240123,000000,26.9427,27.173,26.5852,27.1386,114512908,0
+TQQQ.US,D,20240124,000000,27.8929,28.3581,27.484,27.5844,183469107,0
+TQQQ.US,D,20240125,000000,28.0447,28.177,27.1926,27.6627,154554656,0
+TQQQ.US,D,20240126,000000,27.2709,27.6186,27.0259,27.1534,131061783,0
+TQQQ.US,D,20240129,000000,27.2366,28.0154,27.1043,27.9516,118397496,0
+TQQQ.US,D,20240130,000000,27.7656,27.8758,27.2317,27.3933,122049408,0
+TQQQ.US,D,20240131,000000,26.5411,26.93,25.7525,25.7821,207697408,0
+TQQQ.US,D,20240201,000000,26.1003,26.7616,25.9142,26.693,165647681,0
+TQQQ.US,D,20240202,000000,27.0259,28.2503,26.8349,28.0348,202647543,0
+TQQQ.US,D,20240205,000000,28.0105,28.1231,27.2169,27.8929,142868316,0
+TQQQ.US,D,20240206,000000,28.1035,28.2309,27.2513,27.7313,143048463,0
+TQQQ.US,D,20240207,000000,28.2552,28.7304,28.0007,28.5589,134574444,0
+TQQQ.US,D,20240208,000000,28.5589,28.8432,28.4171,28.6765,100986530,0
+TQQQ.US,D,20240209,000000,28.9116,29.6854,28.756,29.519,112522218,0
+TQQQ.US,D,20240212,000000,29.4897,29.945,29.0316,29.1712,118681102,0
+TQQQ.US,D,20240213,000000,27.545,28.3435,27.1509,27.79,192875732,0
+TQQQ.US,D,20240214,000000,28.3092,28.7745,27.8488,28.6716,159410139,0
+TQQQ.US,D,20240215,000000,28.8039,28.9998,28.275,28.9116,132771328,0
+TQQQ.US,D,20240216,000000,28.9754,28.9997,27.9713,28.1181,155103616,0
+TQQQ.US,D,20240220,000000,27.7118,28.0056,26.7174,27.4668,166729426,0
+TQQQ.US,D,20240221,000000,26.9231,27.1435,26.3598,27.124,157812348,0
+TQQQ.US,D,20240222,000000,28.7892,29.6782,28.6472,29.4701,183020591,0
+TQQQ.US,D,20240223,000000,29.7933,29.9843,29.0047,29.2006,143320602,0
+TQQQ.US,D,20240226,000000,29.3573,29.5679,29.1075,29.1616,112168336,0
+TQQQ.US,D,20240227,000000,29.3672,29.4308,28.8332,29.3427,111682788,0
+TQQQ.US,D,20240228,000000,28.9116,29.1541,28.6765,28.8676,126080776,0
+TQQQ.US,D,20240229,000000,29.4259,29.8031,28.7892,29.5629,139817960,0
+TQQQ.US,D,20240301,000000,29.754,31.1058,29.7442,30.9197,143901354,0
+TQQQ.US,D,20240304,000000,30.9001,30.9932,30.5157,30.5524,122931565,0
+TQQQ.US,D,20240305,000000,29.9254,29.9254,28.4171,28.9165,197238922,0
+TQQQ.US,D,20240306,000000,29.749,30.0851,29.0683,29.4504,185468734,0
+TQQQ.US,D,20240307,000000,30.1459,31.0103,29.8344,30.7629,145342018,0
+TQQQ.US,D,20240308,000000,30.8169,31.4095,29.2741,29.4161,302637873,0
+TQQQ.US,D,20240311,000000,29.0978,29.3279,28.6814,29.0732,149832884,0
+TQQQ.US,D,20240312,000000,29.5288,30.3858,28.8773,30.3076,174119343,0
+TQQQ.US,D,20240313,000000,30.0921,30.0994,29.3715,29.6023,146780265,0
+TQQQ.US,D,20240314,000000,29.8128,29.9254,28.794,29.3623,165871145,0
+TQQQ.US,D,20240315,000000,28.7451,28.8585,28.057,28.2896,143823906,0
+TQQQ.US,D,20240318,000000,29.3279,29.7784,29.0389,29.088,131889878,0
+TQQQ.US,D,20240319,000000,28.6716,29.377,28.2504,29.2888,121289428,0
+TQQQ.US,D,20240320,000000,29.5273,30.3923,29.1782,30.3286,159248079,0
+TQQQ.US,D,20240321,000000,31.3362,31.4345,30.6824,30.7218,128717907,0
+TQQQ.US,D,20240322,000000,30.6086,31.0512,30.4291,30.7857,93149529,0
+TQQQ.US,D,20240325,000000,30.2203,30.7857,30.0139,30.471,88159708,0
+TQQQ.US,D,20240326,000000,30.7757,30.9724,30.1221,30.1859,95602186,0
+TQQQ.US,D,20240327,000000,30.7562,30.7857,29.8418,30.4514,113304101,0
+TQQQ.US,D,20240328,000000,30.4218,30.5889,30.1809,30.2596,88519767,0
+TQQQ.US,D,20240401,000000,30.4366,30.9626,30.0434,30.4465,114221472,0
+TQQQ.US,D,20240402,000000,29.4289,29.6994,29.0017,29.6305,111558678,0
+TQQQ.US,D,20240403,000000,29.1979,30.2105,29.1881,29.8271,113604317,0
+TQQQ.US,D,20240404,000000,30.648,30.7757,28.382,28.4214,170401088,0
+TQQQ.US,D,20240405,000000,28.7063,29.9494,28.5368,29.424,157560903,0
+TQQQ.US,D,20240408,000000,29.5961,29.8171,29.1547,29.4436,91268353,0
+TQQQ.US,D,20240409,000000,29.891,29.9524,28.7924,29.7483,122380777,0
+TQQQ.US,D,20240410,000000,28.6867,29.1364,28.5393,28.9668,205555518,0
+TQQQ.US,D,20240411,000000,29.3011,30.5055,28.8459,30.3286,149457827,0
+TQQQ.US,D,20240412,000000,29.4339,29.6649,28.5687,28.8636,175557689,0
+TQQQ.US,D,20240415,000000,29.5913,29.6058,27.2514,27.4135,207158289,0
+TQQQ.US,D,20240416,000000,27.3743,27.9248,27.1531,27.4184,166582259,0
+TQQQ.US,D,20240417,000000,27.7921,27.7971,26.224,26.4009,173967349,0
+TQQQ.US,D,20240418,000000,26.4895,26.8187,25.8112,25.9291,175752716,0
+TQQQ.US,D,20240419,000000,25.6981,25.7914,24.012,24.3119,254104348,0
+TQQQ.US,D,20240422,000000,24.7642,25.4473,24.1693,25.0296,145057003,0
+TQQQ.US,D,20240423,000000,25.3737,26.3544,25.3098,26.1455,154446032,0
+TQQQ.US,D,20240424,000000,26.7008,26.9909,25.9692,26.4009,146798479,0
+TQQQ.US,D,20240425,000000,25.0197,26.1455,24.8133,25.9783,175799261,0
+TQQQ.US,D,20240426,000000,26.5584,27.4628,26.4304,27.1728,138333222,0
+TQQQ.US,D,20240429,000000,27.566,27.6888,26.9736,27.4972,104115066,0
+TQQQ.US,D,20240430,000000,27.1825,27.4529,25.9201,25.9217,127402367,0
+TQQQ.US,D,20240501,000000,25.6341,26.9367,25.2017,25.3638,211654976,0
+TQQQ.US,D,20240502,000000,26.0127,26.4672,25.1678,26.3027,126976493,0
+TQQQ.US,D,20240503,000000,27.6888,28.0722,27.3939,27.8708,153472561,0
+TQQQ.US,D,20240506,000000,28.2246,28.8047,28.0747,28.785,83949952,0
+TQQQ.US,D,20240507,000000,28.8636,29.1144,28.6489,28.785,94925134,0
+TQQQ.US,D,20240508,000000,28.264,29.0086,28.2395,28.7309,79368964,0
+TQQQ.US,D,20240509,000000,28.7556,29.0008,28.3869,28.8881,82839688,0
+TQQQ.US,D,20240510,000000,29.1782,29.5273,28.7752,29.0849,94263261,0
+TQQQ.US,D,20240513,000000,29.4535,29.478,28.9916,29.2766,68886564,0
+TQQQ.US,D,20240514,000000,29.1782,29.9352,29.1389,29.8221,94551294,0
+TQQQ.US,D,20240515,000000,30.3236,31.2698,30.0139,31.1985,132725218,0
+TQQQ.US,D,20240516,000000,31.1445,31.5575,30.9626,31.0067,89223605,0
+TQQQ.US,D,20240517,000000,31.0117,31.142,30.4857,30.938,71305140,0
+TQQQ.US,D,20240520,000000,30.9772,31.7195,30.9405,31.577,75820807,0
+TQQQ.US,D,20240521,000000,31.1837,31.7884,31.1395,31.7392,63385490,0
+TQQQ.US,D,20240522,000000,31.7984,31.9505,31.174,31.7195,81415746,0
+TQQQ.US,D,20240523,000000,32.6879,32.6929,30.8699,31.2477,133128477,0
+TQQQ.US,D,20240524,000000,31.582,32.388,31.4296,32.1226,83977707,0
+TQQQ.US,D,20240528,000000,32.3733,32.4912,31.8523,32.4717,84616795,0
+TQQQ.US,D,20240529,000000,31.577,32.1668,31.5575,31.7934,80645574,0
+TQQQ.US,D,20240530,000000,31.582,31.6039,30.471,30.7708,87036152,0
+TQQQ.US,D,20240531,000000,30.7708,30.9134,28.9816,30.7365,146218197,0
+TQQQ.US,D,20240603,000000,31.3263,31.5327,29.9656,31.0362,113351216,0
+TQQQ.US,D,20240604,000000,30.9674,31.5229,30.6086,31.2673,90013529,0
+TQQQ.US,D,20240605,000000,32.0096,33.1696,31.7784,33.155,106674824,0
+TQQQ.US,D,20240606,000000,33.2974,33.3638,32.8599,33.1156,74286959,0
+TQQQ.US,D,20240607,000000,32.9926,33.585,32.747,32.9926,91490026,0
+TQQQ.US,D,20240610,000000,32.7321,33.4547,32.6781,33.3416,73699589,0
+TQQQ.US,D,20240611,000000,33.0909,34.0735,32.7665,34.0298,72614312,0
+TQQQ.US,D,20240612,000000,34.9049,35.8928,34.7622,35.3717,126541935,0
+TQQQ.US,D,20240613,000000,36.1632,36.3196,35.4258,35.937,88785977,0
+TQQQ.US,D,20240614,000000,35.8584,36.4776,35.7503,36.458,72785435,0
+TQQQ.US,D,20240617,000000,36.5122,38.203,36.2123,37.7803,94959933,0
+TQQQ.US,D,20240618,000000,37.7656,37.9632,37.387,37.7999,67575694,0
+TQQQ.US,D,20240620,000000,38.0753,38.1736,36.4831,36.9102,107268497,0
+TQQQ.US,D,20240621,000000,36.8168,37.1265,36.2378,36.5712,79049298,0
+TQQQ.US,D,20240624,000000,36.2861,36.6842,35.2931,35.3325,95366766,0
+TQQQ.US,D,20240625,000000,35.7797,36.5858,35.5733,36.5122,79960425,0
+TQQQ.US,D,20240626,000000,36.3161,36.8589,36.2224,36.7405,73516176,0
+TQQQ.US,D,20240627,000000,36.6714,37.3518,36.474,37.007,75102972,0
+TQQQ.US,D,20240628,000000,37.15,38.2553,36.2422,36.4247,109239292,0
+TQQQ.US,D,20240701,000000,36.5925,37.15,35.7339,37.0218,87710649,0
+TQQQ.US,D,20240702,000000,36.6565,38.1814,36.6319,38.1567,75948905,0
+TQQQ.US,D,20240703,000000,37.9692,39.1337,37.9692,39.0941,56898621,0
+TQQQ.US,D,20240705,000000,39.2619,40.387,39.1928,40.2784,80685450,0
+TQQQ.US,D,20240708,000000,40.3671,40.6904,40.1056,40.5448,74343204,0
+TQQQ.US,D,20240709,000000,40.9149,41.1962,40.2735,40.6336,73337369,0
+TQQQ.US,D,20240710,000000,41.1122,42.0398,40.7918,41.9067,78588177,0
+TQQQ.US,D,20240711,000000,41.9264,41.9708,38.8326,39.1532,151318592,0
+TQQQ.US,D,20240712,000000,39.2324,40.9248,39.1262,39.7898,102365720,0
+TQQQ.US,D,20240715,000000,40.1993,41.2603,39.5875,40.0859,111364769,0
+TQQQ.US,D,20240716,000000,40.4313,40.6336,39.3458,40.1155,84751958,0
+TQQQ.US,D,20240717,000000,38.1567,38.2751,36.5579,36.5875,144743191,0
+TQQQ.US,D,20240718,000000,37.4066,37.4609,35.3046,36.0398,133432933,0
+TQQQ.US,D,20240719,000000,35.9213,36.4988,34.7568,35.0627,119825159,0
+TQQQ.US,D,20240722,000000,36.3407,36.8244,35.5858,36.5925,114311601,0
+TQQQ.US,D,20240723,000000,36.3802,37.0697,36.0892,36.1977,88287958,0
+TQQQ.US,D,20240724,000000,34.6533,34.7273,32.0949,32.2948,161701389,0
+TQQQ.US,D,20240725,000000,32.3489,33.2273,30.6565,31.2191,190634565,0
+TQQQ.US,D,20240726,000000,32.0727,32.7339,31.4707,32.1121,139237679,0
+TQQQ.US,D,20240729,000000,32.6992,33.1511,31.8358,32.2997,117181646,0
+TQQQ.US,D,20240730,000000,32.7042,32.8572,30.2668,30.9822,144969839,0
+TQQQ.US,D,20240731,000000,33.0498,34.0463,32.7536,33.6912,175718828,0
+TQQQ.US,D,20240801,000000,33.8391,34.6483,30.4464,31.2635,213500359,0
+TQQQ.US,D,20240802,000000,29.4329,29.9583,28.1253,28.9838,212639918,0
+TQQQ.US,D,20240805,000000,24.3406,27.723,24.0791,26.4577,291760684,0
+TQQQ.US,D,20240806,000000,26.7091,28.4952,26.2206,27.1186,195479600,0
+TQQQ.US,D,20240807,000000,28.4065,28.8704,26.1516,26.2454,185186584,0
+TQQQ.US,D,20240808,000000,27.3604,28.7914,26.6499,28.6483,154916179,0
+TQQQ.US,D,20240809,000000,28.3424,29.3737,28.1253,29.0381,127265734,0
+TQQQ.US,D,20240812,000000,29.2256,29.803,28.6751,29.2354,110424564,0
+TQQQ.US,D,20240813,000000,30.0793,31.4361,30.0496,31.3622,110414662,0
+TQQQ.US,D,20240814,000000,31.5743,31.8936,30.5282,31.4163,126372191,0
+TQQQ.US,D,20240815,000000,32.6303,33.8638,32.5599,33.7799,107842838,0
+TQQQ.US,D,20240816,000000,33.3655,34.1721,33.1534,33.8687,90869959,0
+TQQQ.US,D,20240819,000000,33.8886,35.2059,33.4961,35.1813,92820301,0
+TQQQ.US,D,20240820,000000,34.9838,35.5563,34.5842,34.9642,99162802,0
+TQQQ.US,D,20240821,000000,35.122,35.8524,34.747,35.4428,104373070,0
+TQQQ.US,D,20240822,000000,35.9509,36.099,33.5135,33.7404,129195209,0
+TQQQ.US,D,20240823,000000,34.6384,35.3884,33.7997,34.8014,130468769,0
+TQQQ.US,D,20240826,000000,34.673,34.8705,33.3211,33.7799,86113576,0
+TQQQ.US,D,20240827,000000,33.4197,34.2931,32.9855,34.0662,72485672,0
+TQQQ.US,D,20240828,000000,33.9477,34.1056,32.1496,32.9115,120206341,0
+TQQQ.US,D,20240829,000000,33.2815,34.2586,32.4624,32.7388,121632957,0
+TQQQ.US,D,20240830,000000,33.6122,33.9822,32.6549,33.854,94185174,0
+TQQQ.US,D,20240903,000000,33.1878,33.2174,30.243,30.765,149538774,0
+TQQQ.US,D,20240904,000000,30.1187,31.2684,29.9262,30.5036,98088095,0
+TQQQ.US,D,20240905,000000,30.1681,31.4408,29.9607,30.6023,111639412,0
+TQQQ.US,D,20240906,000000,30.3999,30.5775,27.9871,28.1203,172168375,0
+TQQQ.US,D,20240909,000000,28.8999,29.3514,28.2905,29.1664,112311665,0
+TQQQ.US,D,20240910,000000,29.4971,30.057,28.7174,29.9509,92802631,0
+TQQQ.US,D,20240911,000000,30.1878,32.048,28.5052,31.8606,165653285,0
+TQQQ.US,D,20240912,000000,31.8902,33.0052,31.525,32.803,111817274,0
+TQQQ.US,D,20240913,000000,32.6401,33.4888,32.5908,33.2323,89138633,0
+TQQQ.US,D,20240916,000000,32.7733,32.9164,32.085,32.788,83428033,0
+TQQQ.US,D,20240917,000000,33.4049,33.6813,32.3047,32.8079,104488329,0
+TQQQ.US,D,20240918,000000,33.0693,33.9279,32.2651,32.3786,168613216,0
+TQQQ.US,D,20240919,000000,34.6879,35.4279,34.2494,34.826,116330922,0
+TQQQ.US,D,20240920,000000,34.6138,34.8753,33.7059,34.604,98048768,0
+TQQQ.US,D,20240923,000000,34.8456,35.1073,34.5595,34.8605,70767531,0
+TQQQ.US,D,20240924,000000,35.1714,35.5711,34.2338,35.354,82342197,0
+TQQQ.US,D,20240925,000000,35.2155,35.8838,35.1753,35.4778,65376520,0
+TQQQ.US,D,20240926,000000,37.0865,37.1608,35.4333,36.2302,108080445,0
+TQQQ.US,D,20240927,000000,36.443,36.4629,35.3392,35.6065,83765615,0
+TQQQ.US,D,20240930,000000,35.3738,35.9481,34.7402,35.8838,87203098,0
+TQQQ.US,D,20241001,000000,35.7798,35.8541,33.5126,34.3641,136116913,0
+TQQQ.US,D,20241002,000000,34.161,34.9172,33.5966,34.4927,79915913,0
+TQQQ.US,D,20241003,000000,34.0224,35.0513,33.8542,34.4135,98733558,0
+TQQQ.US,D,20241004,000000,35.6412,35.7204,34.5423,35.6262,112046844,0
+TQQQ.US,D,20241007,000000,35.1709,35.4333,34.1849,34.4531,83233059,0
+TQQQ.US,D,20241008,000000,34.9779,36.1263,34.8046,35.9481,78698505,0
+TQQQ.US,D,20241009,000000,35.8985,36.943,35.6709,36.8144,79488566,0
+TQQQ.US,D,20241010,000000,36.2947,37.1015,35.9976,36.6857,86927037,0
+TQQQ.US,D,20241011,000000,36.2203,37.0272,36.0867,36.7797,71447379,0
+TQQQ.US,D,20241014,000000,37.3441,38.0271,37.2302,37.7203,68372771,0
+TQQQ.US,D,20241015,000000,37.7945,37.943,35.7105,36.2154,107377979,0
+TQQQ.US,D,20241016,000000,36.255,36.3787,35.4778,36.1956,71496836,0
+TQQQ.US,D,20241017,000000,37.4133,37.4232,36.26,36.3045,98681305,0
+TQQQ.US,D,20241018,000000,36.8589,37.2005,36.6956,36.9479,64797564,0
+TQQQ.US,D,20241021,000000,36.6609,37.3346,36.2253,37.1509,75750771,0
+TQQQ.US,D,20241022,000000,36.5347,37.5964,36.3615,37.2599,77076237,0
+TQQQ.US,D,20241023,000000,36.7154,36.8639,34.7897,35.5372,119361872,0
+TQQQ.US,D,20241024,000000,36.344,36.5322,35.7601,36.3837,79404199,0
+TQQQ.US,D,20241025,000000,36.9777,38.1162,36.8243,36.9975,115982096,0
+TQQQ.US,D,20241028,000000,37.7153,37.7153,36.9579,37.0322,69858593,0
+TQQQ.US,D,20241029,000000,37.0915,38.3414,36.6659,38.0569,79335936,0
+TQQQ.US,D,20241030,000000,37.8934,38.1063,37.0965,37.2104,81283317,0
+TQQQ.US,D,20241031,000000,36.2897,36.2996,34.369,34.3788,140303590,0
+TQQQ.US,D,20241101,000000,34.6908,35.8194,34.6363,35.1313,97652232,0
+TQQQ.US,D,20241104,000000,34.9679,35.5199,34.4086,34.7848,83042079,0
+TQQQ.US,D,20241105,000000,35.1214,36.255,35.1041,36.1064,80151439,0
+TQQQ.US,D,20241106,000000,37.948,39.2152,37.7174,39.037,119990132,0
+TQQQ.US,D,20241107,000000,39.6806,41.0517,39.6507,40.8636,100547399,0
+TQQQ.US,D,20241108,000000,40.7002,41.1408,40.5467,40.9627,70765252,0
+TQQQ.US,D,20241111,000000,41.2497,41.301,40.1855,40.8884,71518933,0
+TQQQ.US,D,20241112,000000,40.8587,41.0715,39.923,40.6655,68973542,0
+TQQQ.US,D,20241113,000000,40.522,41.1311,39.9379,40.4874,75744054,0
+TQQQ.US,D,20241114,000000,40.3885,40.6062,39.4131,39.631,78433089,0
+TQQQ.US,D,20241115,000000,38.2499,38.3389,36.2797,36.7648,121815725,0
+TQQQ.US,D,20241118,000000,37.0915,37.9876,36.7847,37.5074,78750174,0
+TQQQ.US,D,20241119,000000,36.9036,38.3886,36.8391,38.2598,80894588,0
+TQQQ.US,D,20241120,000000,38.1905,38.2598,36.6857,38.2153,102280112,0
+TQQQ.US,D,20241121,000000,38.8835,39.0468,36.9084,38.5915,110971641,0
+TQQQ.US,D,20241122,000000,38.433,38.9132,38.0569,38.735,80739648,0
+TQQQ.US,D,20241125,000000,39.6806,40.032,38.3836,38.9132,92437074,0
+TQQQ.US,D,20241126,000000,39.2498,39.725,39.0518,39.5171,70449400,0
+TQQQ.US,D,20241127,000000,39.2498,39.2597,37.7857,38.5618,79253604,0
+TQQQ.US,D,20241129,000000,38.6756,39.6848,38.537,39.5469,41277150,0
+TQQQ.US,D,20241202,000000,39.8389,41.0596,39.7449,40.8289,74379558,0
+TQQQ.US,D,20241203,000000,40.4924,41.2497,40.3588,41.1903,85664739,0
+TQQQ.US,D,20241204,000000,42.012,42.7546,41.8362,42.6951,70697232,0
+TQQQ.US,D,20241205,000000,42.6951,42.8883,42.2448,42.3437,54564271,0
+TQQQ.US,D,20241206,000000,42.4625,43.4947,42.4327,43.4328,63372340,0
+TQQQ.US,D,20241209,000000,43.1902,43.3943,42.116,42.418,70277996,0
+TQQQ.US,D,20241210,000000,42.6951,43.1258,41.6073,41.9576,72261821,0
+TQQQ.US,D,20241211,000000,43.007,44.3634,42.908,44.2,75651950,0
+TQQQ.US,D,20241212,000000,43.6258,43.9427,43.2059,43.3238,67016287,0
+TQQQ.US,D,20241213,000000,44.2644,44.9326,43.4872,44.2544,80465734,0
+TQQQ.US,D,20241216,000000,44.9078,46.4271,44.8832,46.18,70672110,0
+TQQQ.US,D,20241217,000000,45.7049,45.9919,45.1306,45.5613,69864532,0
+TQQQ.US,D,20241218,000000,45.3682,45.8223,40.2399,40.6358,136206793,0
+TQQQ.US,D,20241219,000000,41.715,41.844,39.9726,40.0617,114458449,0
+TQQQ.US,D,20241220,000000,39.1361,42.502,38.8588,41.1013,146703204,0
+TQQQ.US,D,20241223,000000,41.4466,42.3356,40.642,42.2463,84207618,0
+TQQQ.US,D,20241224,000000,42.6883,43.9448,42.5343,43.925,48462916,0
+TQQQ.US,D,20241226,000000,43.5177,44.2429,43.0066,43.8306,60005180,0
+TQQQ.US,D,20241227,000000,42.8968,43.0036,40.8655,42.0476,102825077,0
+TQQQ.US,D,20241230,000000,40.329,41.2528,39.4413,40.359,103534903,0
+TQQQ.US,D,20241231,000000,40.6271,40.8058,39.0775,39.301,105884181,0
+TQQQ.US,D,20250102,000000,40.0013,40.5302,38.0101,39.0526,142320295,0
+TQQQ.US,D,20250103,000000,39.7281,41.1784,39.5444,40.9251,93052455,0
+TQQQ.US,D,20250106,000000,42.2015,43.1352,41.7347,42.3207,92668332,0
+TQQQ.US,D,20250107,000000,42.574,42.6585,39.5865,40.041,111766716,0
+TQQQ.US,D,20250108,000000,40.0112,40.4333,38.9583,40.0709,96666240,0
+TQQQ.US,D,20250110,000000,39.1372,39.147,37.364,38.1587,146630052,0
+TQQQ.US,D,20250113,000000,36.7779,37.8458,36.4253,37.7613,114143634,0
+TQQQ.US,D,20250114,000000,38.4815,38.7696,36.8478,37.6272,126112384,0
+TQQQ.US,D,20250115,000000,39.3904,40.4657,39.0378,40.1702,107637361,0
+TQQQ.US,D,20250116,000000,40.7313,40.7513,39.3358,39.3507,93680512,0
+TQQQ.US,D,20250117,000000,41.5658,41.6899,40.6469,41.2926,87938938,0
+TQQQ.US,D,20250121,000000,41.9433,42.2908,40.8906,41.978,84012363,0
+TQQQ.US,D,20250122,000000,43.1303,44.1584,43.0657,43.607,86844797,0
+TQQQ.US,D,20250123,000000,42.9813,43.8951,42.8472,43.8753,60887233,0
+TQQQ.US,D,20250124,000000,43.92,44.1186,42.718,43.0856,72966132,0
+TQQQ.US,D,20250127,000000,38.5312,40.2447,38.3324,39.306,162908685,0
+TQQQ.US,D,20250128,000000,39.5245,41.3075,38.7397,41.0492,101712063,0
+TQQQ.US,D,20250129,000000,41.1784,41.2132,39.8623,40.796,119276974,0
+TQQQ.US,D,20250130,000000,41.4565,42.0103,40.1602,41.3075,115944660,0
+TQQQ.US,D,20250131,000000,42.1768,43.2544,40.8159,41.084,119466396,0
+TQQQ.US,D,20250203,000000,39.0031,40.7214,38.4119,40.0906,154286461,0
+TQQQ.US,D,20250204,000000,40.1851,41.6889,40.0956,41.5459,85203048,0
+TQQQ.US,D,20250205,000000,40.9003,42.127,40.6073,42.0872,80230203,0
+TQQQ.US,D,20250206,000000,42.1965,42.7777,41.8165,42.718,76944427,0
+TQQQ.US,D,20250207,000000,42.8422,43.3041,40.9008,41.089,111615229,0
+TQQQ.US,D,20250210,000000,42.0823,42.8124,41.9681,42.5343,66034734,0
+TQQQ.US,D,20250211,000000,41.7545,42.7081,41.7247,42.2313,63023326,0
+TQQQ.US,D,20250212,000000,40.8655,42.5169,40.7761,42.3158,97638097,0
+TQQQ.US,D,20250213,000000,42.7032,44.1806,42.5044,44.0988,93544335,0
+TQQQ.US,D,20250214,000000,44.1087,44.7892,44.0044,44.6153,76568384,0
+TQQQ.US,D,20250218,000000,45.0126,45.0722,44.0789,44.8934,69287478,0
+TQQQ.US,D,20250219,000000,44.6997,45.256,44.1634,44.8984,68976028,0
+TQQQ.US,D,20250220,000000,44.7245,44.814,43.1551,44.3521,80805232,0
+TQQQ.US,D,20250221,000000,44.5856,44.5954,41.4565,41.5757,119424074,0
+TQQQ.US,D,20250224,000000,41.9681,42.2413,39.9814,40.0759,107182625,0
+TQQQ.US,D,20250225,000000,39.897,39.9218,37.6372,38.551,152210082,0
+TQQQ.US,D,20250226,000000,39.0279,39.9566,38.0892,38.7994,127200208,0
+TQQQ.US,D,20250227,000000,39.594,39.8176,35.5015,35.581,208139857,0
+TQQQ.US,D,20250228,000000,35.4915,37.3342,34.8037,37.2101,187609773,0
+TQQQ.US,D,20250303,000000,37.9302,38.2679,33.9892,34.8062,185126944,0
+TQQQ.US,D,20250304,000000,34.1506,36.1422,32.7847,34.4238,263431629,0
+TQQQ.US,D,20250305,000000,34.543,36.1,33.5198,35.7647,202618563,0
+TQQQ.US,D,20250306,000000,33.9669,35.013,32.3684,32.7997,247295483,0
+TQQQ.US,D,20250307,000000,32.5612,33.7781,31.2352,33.4802,272170721,0
+TQQQ.US,D,20250310,000000,31.7865,31.8808,28.7469,29.7055,314369208,0
+TQQQ.US,D,20250311,000000,29.5018,30.7187,28.4939,29.3578,280852577,0
+TQQQ.US,D,20250312,000000,30.7633,31.121,29.3827,30.361,285743775,0
+TQQQ.US,D,20250313,000000,30.1972,30.222,28.3297,28.7022,244083215,0
+TQQQ.US,D,20250314,000000,29.6558,30.9074,29.5515,30.7386,199548574,0
+TQQQ.US,D,20250317,000000,30.7336,31.9255,30.371,31.3345,181511884,0
+TQQQ.US,D,20250318,000000,30.6789,30.6839,29.3081,29.7551,176832362,0
+TQQQ.US,D,20250319,000000,30.1375,31.7417,29.7701,30.9124,186430270,0
+TQQQ.US,D,20250320,000000,30.1277,31.6026,29.9836,30.5945,178005869,0
+TQQQ.US,D,20250321,000000,29.5664,30.9992,29.3393,30.8825,162063334,0
+TQQQ.US,D,20250324,000000,32.3129,33.0431,32.1913,32.8444,127674903,0
+TQQQ.US,D,20250325,000000,33.0183,33.4603,32.8245,33.4304,111885948,0
+TQQQ.US,D,20250326,000000,33.1952,33.3696,31.2625,31.5713,159733743,0
+TQQQ.US,D,20250327,000000,31.1827,31.9947,30.7593,31.0333,145280310,0
+TQQQ.US,D,20250328,000000,30.6547,30.7892,28.3783,28.5626,208043612,0
+TQQQ.US,D,20250331,000000,27.2575,28.7061,26.4207,28.5427,214512473,0
+TQQQ.US,D,20250401,000000,28.2339,29.3845,27.7059,29.2002,194926535,0
+TQQQ.US,D,20250402,000000,27.9898,30.4854,27.9399,29.8527,247100362,0
+TQQQ.US,D,20250403,000000,26.1168,26.8142,24.9612,25.0558,281285188,0
+TQQQ.US,D,20250404,000000,22.9088,23.3024,20.4382,20.4681,517993781,0
+TQQQ.US,D,20250407,000000,18.3061,23.3272,17.4345,20.5477,794431228,0
+TQQQ.US,D,20250408,000000,22.61,23.3173,18.4805,19.3771,504184087,0
+TQQQ.US,D,20250409,000000,19.3074,26.6049,19.2925,26.2065,716548289,0
+TQQQ.US,D,20250410,000000,24.2489,24.5775,20.7071,22.9836,565503860,0
+TQQQ.US,D,20250411,000000,22.7495,24.4431,22.2264,24.199,359934127,0
+TQQQ.US,D,20250414,000000,25.8528,25.9285,23.9473,24.7071,295970171,0
+TQQQ.US,D,20250415,000000,24.8865,25.5087,24.5028,24.8017,210127257,0
+TQQQ.US,D,20250416,000000,23.3272,23.9151,21.4992,22.5602,270160752,0
+TQQQ.US,D,20250417,000000,22.9587,23.058,22.0919,22.4954,202951928,0
+TQQQ.US,D,20250421,000000,21.6038,21.7383,20.0447,20.8516,230402473,0
+TQQQ.US,D,20250422,000000,21.6486,22.9038,21.4693,22.4456,261201339,0
+TQQQ.US,D,20250423,000000,24.5278,25.3186,23.7258,23.935,305138512,0
+TQQQ.US,D,20250424,000000,24.2787,26.042,24.1791,25.9723,241520147,0
+TQQQ.US,D,20250425,000000,25.9226,26.9337,25.6435,26.8291,226953303,0
+TQQQ.US,D,20250428,000000,26.9088,27.2176,25.7233,26.8092,192076418,0
+TQQQ.US,D,20250429,000000,26.4207,27.4817,26.3161,27.3322,170446530,0
+TQQQ.US,D,20250430,000000,25.8827,27.6062,25.0658,27.3372,269455985,0
+TQQQ.US,D,20250501,000000,28.6721,29.3322,28.2089,28.2787,206254319,0
+TQQQ.US,D,20250502,000000,29.2101,29.9807,28.9063,29.6037,195831465,0
+TQQQ.US,D,20250505,000000,28.8416,29.6385,28.742,29.0906,139100058,0
+TQQQ.US,D,20250506,000000,27.925,28.9113,27.6809,28.2637,166509640,0
+TQQQ.US,D,20250507,000000,28.3733,29.0209,27.4393,28.5925,209522022,0
+TQQQ.US,D,20250508,000000,29.4892,30.2412,28.722,29.4443,198364658,0
+TQQQ.US,D,20250509,000000,29.788,30.0221,29.0533,29.3746,147370901,0
+TQQQ.US,D,20250512,000000,32.8017,32.9561,31.8058,32.9312,203251288,0
+TQQQ.US,D,20250513,000000,33.2101,34.7992,33.0557,34.4405,171236906,0
+TQQQ.US,D,20250514,000000,34.6746,35.1715,34.4754,35.0483,161790847,0
+TQQQ.US,D,20250515,000000,34.6099,35.7107,34.3359,35.1579,162302737,0
+TQQQ.US,D,20250516,000000,35.4218,35.626,34.6946,35.5911,128107112,0
+TQQQ.US,D,20250519,000000,34.1068,35.7954,34.0869,35.6858,144334870,0
+TQQQ.US,D,20250520,000000,35.1579,35.4517,34.57,35.3122,134573534,0
+TQQQ.US,D,20250521,000000,34.4903,35.8602,33.4642,33.8427,220079595,0
+TQQQ.US,D,20250522,000000,33.9523,34.7443,33.6834,34.0171,174194552,0
+TQQQ.US,D,20250523,000000,32.4231,33.544,32.3079,33.0358,215026374,0
+TQQQ.US,D,20250527,000000,34.3658,35.4393,34.0665,35.3371,131030377,0
+TQQQ.US,D,20250528,000000,35.5364,35.8352,34.7593,34.8838,133041051,0
+TQQQ.US,D,20250529,000000,36.3633,36.393,34.5351,35.0532,196169342,0
+TQQQ.US,D,20250530,000000,34.9337,35.1677,33.3944,34.8689,187821887,0
+TQQQ.US,D,20250602,000000,34.4704,35.7257,34.2163,35.6709,138444033,0
+TQQQ.US,D,20250603,000000,35.7456,36.8016,35.5663,36.5028,129212399,0
+TQQQ.US,D,20250604,000000,36.6522,37.0208,36.2188,36.7967,129373542,0
+TQQQ.US,D,20250605,000000,37.0855,37.6833,35.5164,35.9399,199773283,0
+TQQQ.US,D,20250606,000000,36.9959,37.3645,36.6322,36.966,131708772,0
+TQQQ.US,D,20250609,000000,37.0158,37.479,36.7817,37.1304,100741168,0
+TQQQ.US,D,20250610,000000,37.2151,37.9996,36.7418,37.8477,123154291,0
+TQQQ.US,D,20250611,000000,38.1516,38.3932,36.971,37.4592,182335010,0
+TQQQ.US,D,20250612,000000,37.1602,37.922,37.1204,37.7032,126584206,0
+TQQQ.US,D,20250613,000000,36.4131,37.3022,35.9996,36.2786,211458292,0
+TQQQ.US,D,20250616,000000,36.971,37.9822,36.971,37.7581,117107371,0
+TQQQ.US,D,20250617,000000,37.2001,37.5488,36.4032,36.6422,135927377,0
+TQQQ.US,D,20250618,000000,36.8216,37.3396,36.2836,36.5924,143197841,0
+TQQQ.US,D,20250620,000000,37.24,37.5238,35.7232,36.0893,163969135,0
+TQQQ.US,D,20250623,000000,36.2287,37.3247,35.5763,37.2101,168202805,0
+TQQQ.US,D,20250624,000000,38.3109,39.108,38.184,38.9037,113617114,0
+TQQQ.US,D,20250625,000000,39.4024,39.6721,38.823,39.2026,101534941,0
+TQQQ.US,D,20250626,000000,39.6721,40.3865,39.2729,40.2766,100239746,0
+TQQQ.US,D,20250627,000000,40.4766,41.0858,39.8883,40.6712,146162901,0
+TQQQ.US,D,20250630,000000,41.3605,41.7052,40.876,41.4604,113829976,0
+TQQQ.US,D,20250701,000000,41.0209,41.2307,39.867,40.4064,140523910,0
+TQQQ.US,D,20250702,000000,40.1916,41.2556,40.1767,41.2107,100380756,0
+TQQQ.US,D,20250703,000000,41.7052,42.6043,41.7052,42.3646,83564267,0
+TQQQ.US,D,20250707,000000,41.7602,41.945,40.861,41.4205,139808033,0
+TQQQ.US,D,20250708,000000,41.7002,41.8476,41.1957,41.4754,115625652,0
+TQQQ.US,D,20250709,000000,41.945,42.6518,41.6353,42.3346,118088826,0
+TQQQ.US,D,20250710,000000,42.4745,42.5694,41.5304,42.1398,110423038,0
+TQQQ.US,D,20250711,000000,41.6178,42.1847,41.3356,41.8201,107039626,0
+TQQQ.US,D,20250714,000000,41.7751,42.4271,41.2357,42.2647,97404335,0
+TQQQ.US,D,20250715,000000,43.1738,43.2937,42.3596,42.3746,123375151,0
+TQQQ.US,D,20250716,000000,42.4895,42.6343,41.1807,42.4945,166516377,0
+TQQQ.US,D,20250717,000000,42.6443,43.6184,42.4595,43.4835,97423727,0
+TQQQ.US,D,20250718,000000,43.7782,43.8282,43.0539,43.3336,98590243,0
+TQQQ.US,D,20250721,000000,43.5335,44.4476,43.5185,43.993,87804007,0
+TQQQ.US,D,20250722,000000,44.023,44.038,42.6918,43.3087,108448662,0
+TQQQ.US,D,20250723,000000,43.5484,43.8981,42.9091,43.8781,118137852,0
+TQQQ.US,D,20250724,000000,44.1828,44.4376,43.7582,44.1679,90464511,0
+TQQQ.US,D,20250725,000000,44.1129,44.7473,43.9481,44.4176,79078569,0
+TQQQ.US,D,20250728,000000,44.7523,45.052,44.5475,44.8497,95683200,0
+TQQQ.US,D,20250729,000000,45.4516,45.7688,44.4476,44.6474,116362088,0
+TQQQ.US,D,20250730,000000,44.8272,45.3967,44.0879,44.8022,145666494,0
+TQQQ.US,D,20250731,000000,46.3108,46.3308,43.7882,44.063,179045343,0
+TQQQ.US,D,20250801,000000,42.5844,42.6193,40.891,41.4205,219990937,0
+TQQQ.US,D,20250804,000000,42.5694,43.7433,42.5394,43.6883,108689563,0
+TQQQ.US,D,20250805,000000,43.983,44.2628,42.6693,42.7792,152233450,0
+TQQQ.US,D,20250806,000000,42.974,44.4903,42.8641,44.3777,129118356,0
+TQQQ.US,D,20250807,000000,45.4017,45.7913,43.8656,44.8272,169400640,0
+TQQQ.US,D,20250808,000000,45.077,46.096,45.0077,46.0361,104622412,0
+TQQQ.US,D,20250811,000000,46.071,46.5756,45.3143,45.6315,94707276,0
+TQQQ.US,D,20250812,000000,46.1659,47.3998,45.5216,47.3149,120392734,0
+TQQQ.US,D,20250813,000000,47.9792,48.1141,47.0426,47.3848,96150171,0
+TQQQ.US,D,20250814,000000,46.8753,47.7483,46.7754,47.2549,106487266,0
+TQQQ.US,D,20250815,000000,47.19,47.21,46.1656,46.5855,96259163,0
+TQQQ.US,D,20250818,000000,46.3558,46.683,46.071,46.5256,73441367,0
+TQQQ.US,D,20250819,000000,46.3408,46.3857,44.3696,44.6274,111224674,0
+TQQQ.US,D,20250820,000000,44.3727,44.4026,42.1498,43.8132,164561137,0
+TQQQ.US,D,20250821,000000,43.4336,43.9331,42.6543,43.2038,120034372,0
+TQQQ.US,D,20250822,000000,43.4685,45.6165,43.1438,45.1469,132853133,0
+TQQQ.US,D,20250825,000000,44.7673,45.4466,44.4726,44.7523,80529338,0
+TQQQ.US,D,20250826,000000,44.6124,45.3417,44.3752,45.2718,84455110,0
+TQQQ.US,D,20250827,000000,45.027,45.6764,44.7273,45.4766,90141113,0
+TQQQ.US,D,20250828,000000,45.5965,46.5106,45.2119,46.3058,90744506,0
+TQQQ.US,D,20250829,000000,45.6639,45.7513,44.2028,44.6374,122003314,0
+TQQQ.US,D,20250902,000000,42.5144,43.5784,42.0848,43.4985,166827109,0
+TQQQ.US,D,20250903,000000,44.3227,44.8947,43.7532,44.5125,120044242,0
+TQQQ.US,D,20250904,000000,44.6574,45.7886,44.2653,45.7164,101856785,0
+TQQQ.US,D,20250905,000000,46.9252,47.0751,44.8008,45.8662,172790458,0
+TQQQ.US,D,20250908,000000,46.4107,47.0027,46.2758,46.5206,101793785,0
+TQQQ.US,D,20250909,000000,46.7054,47.0101,46.0778,46.9002,94711037,0
+TQQQ.US,D,20250910,000000,47.6795,47.6845,46.4257,46.9502,120934098,0
+TQQQ.US,D,20250911,000000,47.5496,47.9443,47.16,47.7394,91334200,0
+TQQQ.US,D,20250912,000000,47.9343,48.6386,47.717,48.3339,92323249,0
+TQQQ.US,D,20250915,000000,48.7735,49.5877,48.736,49.5677,78188890,0
+TQQQ.US,D,20250916,000000,49.7875,49.8574,49.258,49.4328,77210754,0
+TQQQ.US,D,20250917,000000,49.3979,49.5527,47.71,49.1181,147838078,0
+TQQQ.US,D,20250918,000000,50.332,51.1362,49.8474,50.4419,123519317,0
+TQQQ.US,D,20250919,000000,50.8914,51.5958,50.5268,51.4409,84445891,0
+TQQQ.US,D,20250922,000000,51.1612,52.4877,51.1612,52.3101,81131924,0
+TQQQ.US,D,20250923,000000,52.3451,52.4,50.9414,51.2561,100025908,0
+TQQQ.US,D,20250924,000000,51.605,51.68,49.995,50.705,101055614,0
+TQQQ.US,D,20250925,000000,49.7,50.435,48.7499,50.025,122820590,0
+TQQQ.US,D,20250926,000000,50.2,50.69,49.37,50.625,124097356,0
+TQQQ.US,D,20250929,000000,51.3925,52.14,50.97,51.3,92393106,0
+TQQQ.US,D,20250930,000000,51.205,51.785,50.61,51.7,92323854,0
+TQQQ.US,D,20251001,000000,50.865,52.57,50.65,52.43,93996434,0
+TQQQ.US,D,20251002,000000,53.405,53.4175,52.33,53.07,89158698,0
+TQQQ.US,D,20251003,000000,53.22,53.435,51.88,52.35,103096370,0
+TQQQ.US,D,20251006,000000,53.7,53.9412,53.065,53.52,82476726,0
+TQQQ.US,D,20251007,000000,53.85,54.03,52.26,52.655,100185818,0
+TQQQ.US,D,20251008,000000,52.86,54.525,52.83,54.44,86931056,0
+TQQQ.US,D,20251009,000000,54.438,54.48,53.3775,54.225,87956100,0
+TQQQ.US,D,20251010,000000,54.365,54.83,48.4151,48.535,238009404,0
+TQQQ.US,D,20251013,000000,51.03,51.84,50.425,51.615,114511130,0
+TQQQ.US,D,20251014,000000,49.865,51.765,48.535,50.565,147230048,0
+TQQQ.US,D,20251015,000000,52.07,52.755,50.02,51.6,127069378,0
+TQQQ.US,D,20251016,000000,52.34,53.165,49.875,51.025,159343968,0
+TQQQ.US,D,20251017,000000,50.46,52.385,50.06,51.995,142274018,0
+TQQQ.US,D,20251020,000000,52.805,54.26,52.775,53.945,79928832,0
+TQQQ.US,D,20251021,000000,53.9475,54.24,53.335,53.885,79811454,0
+TQQQ.US,D,20251022,000000,53.725,53.87,50.79,52.3,134380740,0
+TQQQ.US,D,20251023,000000,52.135,53.815,52.04,53.61,91244990,0
+TQQQ.US,D,20251024,000000,54.995,55.63,54.765,55.28,84387668,0
+TQQQ.US,D,20251027,000000,57.26,58.345,57.135,58.215,77489436,0
+TQQQ.US,D,20251028,000000,58.825,60.0378,58.53,59.545,92239436,0
+TQQQ.US,D,20251029,000000,60.285,60.685,58.77,60.305,133060878,0
+TQQQ.US,D,20251030,000000,59.295,59.67,57.515,57.545,127234270,0
+TQQQ.US,D,20251031,000000,59.745,59.745,57.69,58.36,122666876,0
+TQQQ.US,D,20251103,000000,60,60.2088,58.54,59.16,83597916,0
+TQQQ.US,D,20251104,000000,56.68,57.705,55.3216,55.54,124762784,0
+TQQQ.US,D,20251105,000000,55.34,57.5,54.97,56.62,109730040,0
+TQQQ.US,D,20251106,000000,56.185,56.25,53.06,53.445,156461384,0
+TQQQ.US,D,20251107,000000,52.51,52.9218,49.98,52.89,183589372,0
+TQQQ.US,D,20251110,000000,55.215,56.625,54.705,56.355,119878754,0
+TQQQ.US,D,20251111,000000,55.635,56.21,54.8,55.89,102665534,0
+TQQQ.US,D,20251112,000000,56.765,56.77,54.865,55.775,125708378,0
+TQQQ.US,D,20251113,000000,54.785,54.94,51.7,52.33,201264402,0
+TQQQ.US,D,20251114,000000,49.99,53.545,49.385,52.37,222397596,0
+TQQQ.US,D,20251117,000000,51.705,53.314,50.055,51.025,186327044,0
+TQQQ.US,D,20251118,000000,49.985,50.67,47.9,49.18,267348016,0
+TQQQ.US,D,20251119,000000,49.325,51.575,48.715,50.025,184263514,0
+TQQQ.US,D,20251120,000000,52.95,53.54,46.23,46.45,178246289,0
+TQQQ.US,D,20251121,000000,46.85,49.1,45.24,47.48,179618618,0
+TQQQ.US,D,20251124,000000,48.7,51.45,48.67,51.08,93894159,0
+TQQQ.US,D,20251125,000000,50.64,52.36,49.08,52.01,101851915,0
+TQQQ.US,D,20251126,000000,52.91,53.855,52.3701,53.37,75598097,0
+TQQQ.US,D,20251128,000000,53.82,54.61,53.625,54.54,34381610,0
+TQQQ.US,D,20251201,000000,53.11,54.65,52.82,54.05,66359590,0
+TQQQ.US,D,20251202,000000,54.63,55.76,54.1441,55.3,79504353,0
+TQQQ.US,D,20251203,000000,54.66,55.88,54.2327,55.69,69844899,0
+TQQQ.US,D,20251204,000000,56.04,56.05,54.61,55.51,63957971,0
+TQQQ.US,D,20251205,000000,55.86,57.08,55.68,56.15,73205980,0
+TQQQ.US,D,20251208,000000,56.57,57.04,55.12,55.8,69700018,0
+TQQQ.US,D,20251209,000000,55.45,56.22,55.09,56.01,48735976,0
+TQQQ.US,D,20251210,000000,55.65,57.09,54.89,56.65,100261104,0
+TQQQ.US,D,20251211,000000,55.63,56.16,53.98,56.11,99683926,0
+TQQQ.US,D,20251212,000000,55.11,55.52,52.23,52.82,138448531,0
+TQQQ.US,D,20251215,000000,54.06,54.06,51.72,52.02,98696303,0
+TQQQ.US,D,20251216,000000,51.43,52.7684,51.095,52.33,105953678,0
+TQQQ.US,D,20251217,000000,52.65,52.7994,49.37,49.4,125606247,0
+TQQQ.US,D,20251218,000000,51.67,52.46,50.98,51.51,109222135,0
+TQQQ.US,D,20251219,000000,52.2,53.6399,52.19,53.52,72957834,0
+TQQQ.US,D,20251222,000000,54.81,54.89,53.88,54.25,64783070,0
+TQQQ.US,D,20251223,000000,53.97,55.07,53.86,55.01,48197058,0
+TQQQ.US,D,20251224,000000,54.87,55.45,54.78,55.36,25855006,0
+TQQQ.US,D,20251226,000000,55.52,55.745,55.11,55.31,37244200,0
+TQQQ.US,D,20251229,000000,54.29,54.9908,53.92,54.49,50635251,0
+TQQQ.US,D,20251230,000000,54.2,54.8183,54.04,54.1,38976810,0
+TQQQ.US,D,20251231,000000,54.13,54.2,52.64,52.72,57199369,0
+TQQQ.US,D,20260102,000000,54.17,54.875,51.61,52.35,107226621,0
+TQQQ.US,D,20260105,000000,53.95,54.33,53.29,53.6,77968003,0
+TQQQ.US,D,20260106,000000,53.92,55.165,53.74,55.01,68915803,0
+TQQQ.US,D,20260107,000000,54.89,56.19,54.77,55.17,65588305,0
+TQQQ.US,D,20260108,000000,54.87,54.98,53.495,54.19,83760291,0
+TQQQ.US,D,20260109,000000,54.39,56.1,53.79,55.76,78706269,0
+TQQQ.US,D,20260112,000000,54.6,56.34,54.58,55.89,59673897,0
+TQQQ.US,D,20260113,000000,55.91,56.5,54.96,55.6,88610986,0
+TQQQ.US,D,20260114,000000,54.55,54.88,52.5,53.83,117421544,0
+TQQQ.US,D,20260115,000000,55.65,55.83,54.13,54.38,90482974,0
+TQQQ.US,D,20260116,000000,55.32,55.46,53.5801,54.14,75855865,0
+TQQQ.US,D,20260120,000000,51.39,52.56,50.475,50.73,129209054,0
+TQQQ.US,D,20260121,000000,51.07,53.8,50.67,52.73,150230118,0
+TQQQ.US,D,20260122,000000,54.32,54.33,53.15,53.9,90992291,0
+TQQQ.US,D,20260123,000000,53.59,55.07,53.32,54.38,78066065,0
+TQQQ.US,D,20260126,000000,54.47,55.63,54.21,55.08,58084348,0
+TQQQ.US,D,20260127,000000,55.98,56.8,55.5627,56.54,51981226,0
+TQQQ.US,D,20260128,000000,57.7,58.01,56.73,57.06,76172141,0
+TQQQ.US,D,20260129,000000,56.95,57.21,53.06,56.04,122642284,0
+TQQQ.US,D,20260130,000000,55.015,55.71,53.32,54,110170721,0
+TQQQ.US,D,20260202,000000,53.16,55.71,53.15,55.1,74665794,0
+TQQQ.US,D,20260203,000000,55.64,55.7565,51.08,52.52,129992150,0
+TQQQ.US,D,20260204,000000,52.14,52.15,48.43,49.76,142536211,0
+TQQQ.US,D,20260205,000000,48.39,49.5297,47.06,47.64,158712865,0
+TQQQ.US,D,20260206,000000,48.34,51.005,47.995,50.59,117934624,0
+TQQQ.US,D,20260209,000000,50.06,52.27,49.44,51.74,71272728,0
+TQQQ.US,D,20260210,000000,51.97,52.4,50.89,51.02,70660921,0
+TQQQ.US,D,20260211,000000,52.21,52.5,50.0416,51.4,92393807,0
+TQQQ.US,D,20260212,000000,51.8,52.0698,47.99,48.26,131150002,0
+TQQQ.US,D,20260213,000000,48.15,49.5925,47.18,48.47,123216560,0
+TQQQ.US,D,20260217,000000,47.64,48.98,46.42,48.35,117089669,0
+TQQQ.US,D,20260218,000000,48.53,50.3603,48.2,49.39,80838377,0
diff --git a/daily/us/nasdaq etfs/tsdd.us.txt b/daily/us/nasdaq etfs/tsdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e8e850b577530767a307158f1e885afaf86a201
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsdd.us.txt	
@@ -0,0 +1,622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSDD.US,D,20230828,000000,380.764,385.522,363.312,376.4,360.85398969187503,0
+TSDD.US,D,20230829,000000,355.062,355.062,326.866,326.866,394.3235911812,0
+TSDD.US,D,20230830,000000,327.932,342.688,325.076,333.412,198.233327088375,0
+TSDD.US,D,20230831,000000,327.932,336.484,327.932,331,40.5921343863,0
+TSDD.US,D,20230901,000000,327.456,360.676,327.456,356.808,461.1367316307,0
+TSDD.US,D,20230905,000000,339.832,339.832,330.312,330.468,70.0907662074,0
+TSDD.US,D,20230906,000000,336.342,349.986,336.342,339.534,1848.3288023973,0
+TSDD.US,D,20230907,000000,347.606,355.694,338.88,339.606,304.251914103525,0
+TSDD.US,D,20230908,000000,338.72,347.606,337.61,346.744,84.96614464710001,0
+TSDD.US,D,20230911,000000,316.192,320.476,292.538,294.186,4443.07383989175,0
+TSDD.US,D,20230912,000000,298.9,304.61,287.636,303.342,2093.2052652712,0
+TSDD.US,D,20230913,000000,296.996,299.534,293.914,293.914,1158.45161162395,0
+TSDD.US,D,20230914,000000,297.312,298.424,289.062,289.63,767.6577712589501,0
+TSDD.US,D,20230915,000000,287.476,294.774,287.318,292.394,1419.7792345519001,0
+TSDD.US,D,20230918,000000,307.784,307.784,299.692,306.276,852.4348221123,0
+TSDD.US,D,20230919,000000,311.116,312.632,302.074,303.082,1145.9083899735,0
+TSDD.US,D,20230920,000000,300.804,311.378,294.298,311.378,362.36674004167503,0
+TSDD.US,D,20230921,000000,318.73,325.236,316.034,323.684,1370.99303577085,0
+TSDD.US,D,20230922,000000,322.062,344.908,320.476,344.02,1335.63249634425,0
+TSDD.US,D,20230925,000000,347.922,356.692,339.548,339.548,2445.48700298085,0
+TSDD.US,D,20230926,000000,349.034,349.034,336.342,344.496,580.51794673575,0
+TSDD.US,D,20230927,000000,349.034,361.726,349.034,352.494,1362.4838150532,0
+TSDD.US,D,20230928,000000,355.38,357.6,340.284,340.284,2134.3646810386504,0
+TSDD.US,D,20230929,000000,333.168,339.514,332.864,332.864,179.57607277417503,0
+TSDD.US,D,20231002,000000,344.274,344.274,329.044,330.398,166.90678859460002,0
+TSDD.US,D,20231003,000000,337.928,340.784,337.928,340.416,264.79434247957505,0
+TSDD.US,D,20231004,000000,334.754,334.754,309.212,309.684,500.84642831294997,0
+TSDD.US,D,20231005,000000,311.432,316.336,307.308,312.078,1108.5308500805002,0
+TSDD.US,D,20231006,000000,326.188,326.188,309.052,309.33,683.88922063875,0
+TSDD.US,D,20231009,000000,321.428,321.428,312.94,312.94,439.517007881475,0
+TSDD.US,D,20231010,000000,317.462,317.462,297.472,305.514,1247.45175720385,0
+TSDD.US,D,20231011,000000,293.822,307.784,293.822,306.452,833.0842238878,0
+TSDD.US,D,20231012,000000,307.15,316.034,304.77,314.226,1702.7265812290502,0
+TSDD.US,D,20231013,000000,315.716,326.35,315.716,326.35,135.202062513375,0
+TSDD.US,D,20231016,000000,333.168,333.168,320.956,322.694,348.499861835175,0
+TSDD.US,D,20231017,000000,328.278,332.534,321.706,321.706,285.972847376775,0
+TSDD.US,D,20231018,000000,325.87,345.066,324.6,343.536,1380.6998505153501,0
+TSDD.US,D,20231019,000000,374.258,399.008,372.354,392.03,4899.5462579439,0
+TSDD.US,D,20231020,000000,406.386,418.206,396.318,414.554,2284.37909072715,0
+TSDD.US,D,20231023,000000,424.234,441.814,402.784,413.972,1992.9855545969504,0
+TSDD.US,D,20231024,000000,398.374,408.052,387.268,401.69,737.59185805665,0
+TSDD.US,D,20231025,000000,404.562,413.694,394.884,413.694,2115.26620787245,0
+TSDD.US,D,20231026,000000,416.46,433.278,407.734,432.504,1393.4951972241001,0
+TSDD.US,D,20231027,000000,413.762,432.166,413.604,428.742,861.70041800485,0
+TSDD.US,D,20231030,000000,415.524,462.168,415.19,459.166,627.91745769615,0
+TSDD.US,D,20231031,000000,462.786,468.974,443.272,447.282,2481.28876125945,0
+TSDD.US,D,20231101,000000,436.132,453.806,430.262,430.93,2170.2925018464002,0
+TSDD.US,D,20231102,000000,410.748,412.336,389.934,389.934,1957.37289011205,0
+TSDD.US,D,20231103,000000,380.446,388.392,369.658,386.482,279.22850206725,0
+TSDD.US,D,20231106,000000,376.004,395.176,372.83,388.274,168.10438262152502,0
+TSDD.US,D,20231107,000000,395.994,395.994,380.288,380.35,348.247736776875,0
+TSDD.US,D,20231108,000000,380.288,386.316,380.288,380.34,43.995822673350006,0
+TSDD.US,D,20231109,000000,386.792,419.948,386.792,412.214,1737.77196433275,0
+TSDD.US,D,20231110,000000,411.542,419.474,398.216,399.084,857.7924796012,0
+TSDD.US,D,20231113,000000,400.912,400.912,371.732,373.466,1234.2151916431,0
+TSDD.US,D,20231114,000000,351.572,352.842,338.562,340.268,1404.4626372601501,0
+TSDD.US,D,20231115,000000,335.548,340.466,324.284,327.524,1197.27887060215,0
+TSDD.US,D,20231116,000000,337.134,349.828,332.692,346.812,698.0712551681501,0
+TSDD.US,D,20231117,000000,361.408,361.408,338.562,344.784,809.1323433493001,0
+TSDD.US,D,20231120,000000,349.192,349.192,339.846,341.352,530.4711226632,0
+TSDD.US,D,20231121,000000,344.274,344.274,325.236,328.884,496.119083469825,0
+TSDD.US,D,20231122,000000,336.104,349.192,336.104,343.902,622.6228314718501,0
+TSDD.US,D,20231124,000000,341.418,342.37,336.658,341.576,433.65510027600004,0
+TSDD.US,D,20231127,000000,347.13,347.13,338.562,340.64,666.3665290869001,0
+TSDD.US,D,20231128,000000,343.322,343.322,317.784,317.94,462.460388186775,0
+TSDD.US,D,20231129,000000,309.37,325.236,308.816,323.146,448.46744745112505,0
+TSDD.US,D,20231130,000000,326.504,335.866,325.236,331.07,1237.4297861364003,0
+TSDD.US,D,20231201,000000,346.67,347.764,332.374,334.078,747.8029229178001,0
+TSDD.US,D,20231204,000000,340.784,344.908,333.962,340.974,730.28023136595,0
+TSDD.US,D,20231205,000000,345.542,345.542,318.89,333.486,1132.92394947105,0
+TSDD.US,D,20231206,000000,325.076,332.422,318.556,332.422,960.1552532709501,0
+TSDD.US,D,20231207,000000,328.646,331.914,326.344,326.344,245.82193184250002,0
+TSDD.US,D,20231208,000000,326.742,326.742,321.904,324.166,147.61922163465,0
+TSDD.US,D,20231211,000000,329.376,333.802,329.376,332.374,1124.79291634085,0
+TSDD.US,D,20231212,000000,337.452,343.148,337.452,339.196,468.07017073395,0
+TSDD.US,D,20231213,000000,342.688,356.014,332.376,333.644,1406.9838878431501,0
+TSDD.US,D,20231214,000000,318.572,318.572,301.756,308.5,1677.26195034075,0
+TSDD.US,D,20231215,000000,308.578,311.908,302.692,304.134,1325.6105252768002,0
+TSDD.US,D,20231218,000000,297.472,306.356,294.14,305.882,730.02810630765,0
+TSDD.US,D,20231219,000000,300.804,300.962,296.028,297.298,623.63133170505,0
+TSDD.US,D,20231220,000000,298.264,314.448,292.87,314.13,757.1945813395,0
+TSDD.US,D,20231221,000000,304.294,308.894,300.138,300.138,852.4348221123,0
+TSDD.US,D,20231222,000000,295.568,304.61,295.25,303.92,1185.7441491849002,0
+TSDD.US,D,20231226,000000,299.868,299.868,296.744,296.744,399.99640499295003,0
+TSDD.US,D,20231227,000000,291.2,291.2,286,289.482,759.5,0
+TSDD.US,D,20231228,000000,283.8,303.4,283.8,303,598.3000000000001,0
+TSDD.US,D,20231229,000000,300,311.6,300,311.4,628.6500000000001,0
+TSDD.US,D,20240102,000000,309.8,318.2,307.4,311,857.95,0
+TSDD.US,D,20240103,000000,320,334.4,320,330.016,344.65000000000003,0
+TSDD.US,D,20240104,000000,326,330.8,322.8,330.8,317.55,0
+TSDD.US,D,20240105,000000,334.2,334.4,329.8,332.66,183.10000000000002,0
+TSDD.US,D,20240108,000000,336.6,336.6,326.366,326.366,161.70000000000002,0
+TSDD.US,D,20240109,000000,339.6,339.6,337.426,337.426,90.7,0
+TSDD.US,D,20240110,000000,343.4,344,337.42,339.982,221.05,0
+TSDD.US,D,20240111,000000,348.8,357.8,348.8,355.158,929.45,0
+TSDD.US,D,20240112,000000,372.2,378.18,361,375.2,1635.2,0
+TSDD.US,D,20240116,000000,384.8,390.38,363.6,372.248,1053.25,0
+TSDD.US,D,20240117,000000,385.2,391.4,383.468,383.468,879.6,0
+TSDD.US,D,20240118,000000,382,401.6,382,393.8,1637.6000000000001,0
+TSDD.US,D,20240119,000000,399.51,405.6,391.4,393.134,1145.95,0
+TSDD.US,D,20240122,000000,392.2,413.4,373.8,406.4,2291.7000000000003,0
+TSDD.US,D,20240123,000000,393.604,407.6,378.6,404,2045.0500000000002,0
+TSDD.US,D,20240124,000000,396.2,413,394.4,408,3052,0
+TSDD.US,D,20240125,000000,479,520.58,472,510.8,8256.95,0
+TSDD.US,D,20240126,000000,491.4,512,491.4,507.6,1905.95,0
+TSDD.US,D,20240129,000000,491.4,500.3,460.8,460.8,2235.35,0
+TSDD.US,D,20240130,000000,440.2,461.7,440,457,1377.65,0
+TSDD.US,D,20240131,000000,471.8,480,451.402,479.834,1025.2,0
+TSDD.US,D,20240201,000000,476.8,494.178,474.2,474.6,376.8,0
+TSDD.US,D,20240202,000000,494.8,507.6,477.32,477.752,1683.5500000000002,0
+TSDD.US,D,20240205,000000,498.958,544.236,498.958,513.178,2762.25,0
+TSDD.US,D,20240206,000000,525,526,482.6,490,1301.4,0
+TSDD.US,D,20240207,000000,473.4,502.66,465.2,476.606,1587.95,0
+TSDD.US,D,20240208,000000,483.3,483.3,458.202,469.6,418.8,0
+TSDD.US,D,20240209,000000,463.8,463.8,447.8,449.4,783.1500000000001,0
+TSDD.US,D,20240212,000000,454.42,475.4,447.4,475.4,1384.8000000000002,0
+TSDD.US,D,20240213,000000,497.6,503.398,478.42,495.6,2043.95,0
+TSDD.US,D,20240214,000000,492,493.82,468.4,469.526,1555.1000000000001,0
+TSDD.US,D,20240215,000000,466.6,466.6,410.688,410.688,2341.7000000000003,0
+TSDD.US,D,20240216,000000,403.6,422,400,412.78,2375.3,0
+TSDD.US,D,20240220,000000,423.8,456.188,419.4,438.8,1737.7,0
+TSDD.US,D,20240221,000000,438.6,443,418,433.978,2085.6,0
+TSDD.US,D,20240222,000000,436.2,448.2,418.8,422.762,4723.6,0
+TSDD.US,D,20240223,000000,429.6,446,422.8,446,885.25,0
+TSDD.US,D,20240226,000000,442.4,442.4,402.58,411.064,1992.6000000000001,0
+TSDD.US,D,20240227,000000,391.8,412.8,360.2,409.288,4223.1,0
+TSDD.US,D,20240228,000000,406.4,413.6,388.2,400,3008.4,0
+TSDD.US,D,20240229,000000,391.856,410,388.2,401.8,1822.5,0
+TSDD.US,D,20240301,000000,406.4,414.6,391.8,398.6,1023.4000000000001,0
+TSDD.US,D,20240304,000000,413.2,460.396,413,454.4,2485.2000000000003,0
+TSDD.US,D,20240305,000000,477.8,503.8,471,489.318,7386.5,0
+TSDD.US,D,20240306,000000,492.8,527.398,485,512.8,7399,0
+TSDD.US,D,20240307,000000,526,527.4,493,501.2,3111.75,0
+TSDD.US,D,20240308,000000,485.2,522.2,479.8,519.4,4505.55,0
+TSDD.US,D,20240311,000000,518.8,518.8,477,502.8,5787.85,0
+TSDD.US,D,20240312,000000,504.6,535.78,497.2,508.2,2566.9,0
+TSDD.US,D,20240313,000000,535,553,516.32,553,3522.4,0
+TSDD.US,D,20240314,000000,560,610,541.8,596.2,5688.400000000001,0
+TSDD.US,D,20240315,000000,597.2,611.8,579,591,3914.25,0
+TSDD.US,D,20240318,000000,541,572.2,507.4,514.2,7138,0
+TSDD.US,D,20240319,000000,526.8,550.834,523.8,530,6393.85,0
+TSDD.US,D,20240320,000000,518,532.4,500.2,502.4,2460.9,0
+TSDD.US,D,20240321,000000,496.6,523.586,492,519.6,1631.4,0
+TSDD.US,D,20240322,000000,556.2,559,529.4,532.4,3832.9500000000003,0
+TSDD.US,D,20240325,000000,544.2,544.2,508,521.2,7655.5,0
+TSDD.US,D,20240326,000000,484.6,491.4,452,489.8,7450.25,0
+TSDD.US,D,20240327,000000,469.6,499.4,469.6,478.4,3447.1000000000004,0
+TSDD.US,D,20240328,000000,491,502.416,484,500.2,1955.8000000000002,0
+TSDD.US,D,20240401,000000,498.8,530.602,496,504.8,4883,0
+TSDD.US,D,20240402,000000,565.8,574,550.2,555.6,12363.800000000001,0
+TSDD.US,D,20240403,000000,576.2,577,540.68,543.2,9291.45,0
+TSDD.US,D,20240404,000000,531.8,544.2,488,526.2,12233.300000000001,0
+TSDD.US,D,20240405,000000,538.2,589,527.02,564.6,17009.55,0
+TSDD.US,D,20240408,000000,530.4,538.8,499.6,507.4,9332.550000000001,0
+TSDD.US,D,20240409,000000,510,516.4,473.868,486.4,9218.800000000001,0
+TSDD.US,D,20240410,000000,509.6,524.4,497.6,514.8,8133.35,0
+TSDD.US,D,20240411,000000,510.2,534.2,491.4,499,8508.4,0
+TSDD.US,D,20240412,000000,510,522,503.798,518.6,4290,0
+TSDD.US,D,20240415,000000,524,577,524,577,5538.75,0
+TSDD.US,D,20240416,000000,609.4,630.568,600.208,608.6,9141.65,0
+TSDD.US,D,20240417,000000,602.6,632.4,600,621.2,11311.45,0
+TSDD.US,D,20240418,000000,649.2,673.7,648,665.6,12190.300000000001,0
+TSDD.US,D,20240419,000000,675.6,695.588,658.08,690,13264.85,0
+TSDD.US,D,20240422,000000,752.4,768.8,717.02,738,22085.9,0
+TSDD.US,D,20240423,000000,728.2,747,685.556,710,30669.800000000003,0
+TSDD.US,D,20240424,000000,529.4,584.6,483.094,539.4,47197,0
+TSDD.US,D,20240425,000000,561.4,564.4,484,486.2,35293.700000000004,0
+TSDD.US,D,20240426,000000,491,508.6,475.696,498,22304.600000000002,0
+TSDD.US,D,20240429,000000,376.8,401.212,317.552,342.8,81803.25,0
+TSDD.US,D,20240430,000000,369.4,384.598,356.87,381.8,29678.9,0
+TSDD.US,D,20240501,000000,391.2,400.6,373.6,397,20031.300000000003,0
+TSDD.US,D,20240502,000000,386.2,414.4,379.8,397.2,16520.95,0
+TSDD.US,D,20240503,000000,390.2,404.4,378.9,392,12390.2,0
+TSDD.US,D,20240506,000000,381.4,387.8,365,376.4,11078.900000000001,0
+TSDD.US,D,20240507,000000,387.4,406.602,383.8,405.4,9679.35,0
+TSDD.US,D,20240508,000000,434.8,440.18,414,419.8,13705.85,0
+TSDD.US,D,20240509,000000,419.2,435.8,415.6,432.6,8640.550000000001,0
+TSDD.US,D,20240510,000000,429.4,454.6,429,451,15638.7,0
+TSDD.US,D,20240513,000000,442,448,414.08,432.6,15429.800000000001,0
+TSDD.US,D,20240514,000000,420.4,420.7,395,404.4,14589.300000000001,0
+TSDD.US,D,20240515,000000,391,423.6,391,419.8,10443.75,0
+TSDD.US,D,20240516,000000,420,432.99,412.6,417,6406,0
+TSDD.US,D,20240517,000000,424.4,426.636,395,404,7889.6,0
+TSDD.US,D,20240520,000000,402,421.4,402,415.6,4699.900000000001,0
+TSDD.US,D,20240521,000000,414.8,414.8,360,360.4,17889.8,0
+TSDD.US,D,20240522,000000,377.8,393.4,373,385.4,9884.400000000001,0
+TSDD.US,D,20240523,000000,376.8,415.58,376.8,414,10342.2,0
+TSDD.US,D,20240524,000000,411.8,414.2,385.14,388.2,8825.1,0
+TSDD.US,D,20240528,000000,401.2,413.6,392.2,399,8138.5,0
+TSDD.US,D,20240529,000000,411,411,393.366,399.8,6105.05,0
+TSDD.US,D,20240530,000000,392.2,405.2,373.4,389.8,7733.85,0
+TSDD.US,D,20240531,000000,389.4,412.2,384,393,6787.700000000001,0
+TSDD.US,D,20240603,000000,393.2,408.784,375,401.2,6282.3,0
+TSDD.US,D,20240604,000000,410,412.188,395,408.6,7744.25,0
+TSDD.US,D,20240605,000000,407,420,403.2,407.6,7410.55,0
+TSDD.US,D,20240606,000000,407.6,417.4,386.42,394,6526.450000000001,0
+TSDD.US,D,20240607,000000,400,404.2,388.2,396.2,8718.95,0
+TSDD.US,D,20240610,000000,401.4,414.198,392.798,412.8,5589.8,0
+TSDD.US,D,20240611,000000,414.6,442.806,409.4,428.4,6395.25,0
+TSDD.US,D,20240612,000000,422,429.2,379.136,394.6,10222.900000000001,0
+TSDD.US,D,20240613,000000,346.2,376.2,334.6,371.4,29566.75,0
+TSDD.US,D,20240614,000000,357.4,394,357.4,390,13031.1,0
+TSDD.US,D,20240617,000000,391.2,394.2,343.4,349.2,20906.300000000003,0
+TSDD.US,D,20240618,000000,350.2,367.6,350.2,358.2,19503.55,0
+TSDD.US,D,20240620,000000,358,378,358,371.4,8895,0
+TSDD.US,D,20240621,000000,366.8,373.6,362.002,365.8,3336.5,0
+TSDD.US,D,20240624,000000,359.2,367.6,344.988,367,13853.050000000001,0
+TSDD.US,D,20240625,000000,361.2,369.6,346.4,348.4,11781.150000000001,0
+TSDD.US,D,20240626,000000,350.6,351,310.402,315.4,20024,0
+TSDD.US,D,20240627,000000,319.6,322,308.38,312,13635.45,0
+TSDD.US,D,20240628,000000,305.4,319.3,294.4,310,16955.65,0
+TSDD.US,D,20240701,000000,299.6,299.6,262,271.2,30689,0
+TSDD.US,D,20240702,000000,247.8,251.2,217.2,217.2,110343.6,0
+TSDD.US,D,20240703,000000,210.4,211,185.002,187.6,160162.25,0
+TSDD.US,D,20240705,000000,183.2,194.6,179.2,180.2,110514.3,0
+TSDD.US,D,20240708,000000,186,190,168.8,178,156980.7,0
+TSDD.US,D,20240709,000000,181.8,182,160.398,164.8,214360.7,0
+TSDD.US,D,20240710,000000,164.4,170.38,158.5,164,202079.55000000002,0
+TSDD.US,D,20240711,000000,164.2,192.4,154.8,191,468454.4,0
+TSDD.US,D,20240712,000000,199.2,203.4,174.202,179.6,380699.65,0
+TSDD.US,D,20240715,000000,169,174.63,155.402,173,216164.15000000002,0
+TSDD.US,D,20240716,000000,170.2,182.994,165.8,168.4,210573.35,0
+TSDD.US,D,20240717,000000,173.6,181.8,166.094,179.2,192204.40000000002,0
+TSDD.US,D,20240718,000000,175.4,180.8,166.4,177.8,184772.75,0
+TSDD.US,D,20240719,000000,180.4,195.8,178.4,192.4,129320.8,0
+TSDD.US,D,20240722,000000,182.2,185,170.4,172.6,108286.95000000001,0
+TSDD.US,D,20240723,000000,170.4,180.8,167.2,180,166515.15000000002,0
+TSDD.US,D,20240724,000000,210,225.4,209.2,224.6,199832.1,0
+TSDD.US,D,20240725,000000,224.8,224.8,203.404,214.8,194105.05000000002,0
+TSDD.US,D,20240726,000000,211.4,224.4,211.4,215.8,93309.55,0
+TSDD.US,D,20240729,000000,206.2,206.6,188.004,192.2,120760.35,0
+TSDD.US,D,20240730,000000,192.6,212.4,192.4,207.8,85043.6,0
+TSDD.US,D,20240731,000000,197.8,199.8,185.6,190.4,54704.350000000006,0
+TSDD.US,D,20240801,000000,197,219.198,191,215.4,79261.35,0
+TSDD.US,D,20240802,000000,219.2,237.1,216.8,233.4,85805.95000000001,0
+TSDD.US,D,20240805,000000,284.47,292,242.768,254,91137.5,0
+TSDD.US,D,20240806,000000,247.6,269.8,243.4,250.4,44448.65,0
+TSDD.US,D,20240807,000000,249,271.6,242.2,271.4,45741.200000000004,0
+TSDD.US,D,20240808,000000,260,270.4,247,251.4,40070.200000000004,0
+TSDD.US,D,20240809,000000,256.4,261,247,249.4,33961.4,0
+TSDD.US,D,20240812,000000,251.8,262.2,251.8,255.6,22763.15,0
+TSDD.US,D,20240813,000000,251.2,256.2,227.598,228.4,49149.100000000006,0
+TSDD.US,D,20240814,000000,229.6,248.946,228,243.4,28150.25,0
+TSDD.US,D,20240815,000000,233.4,234.6,208,211.6,44757.8,0
+TSDD.US,D,20240816,000000,217.8,218.6,201.506,208,70357.7,0
+TSDD.US,D,20240819,000000,206.8,212.2,195.202,195.4,47700.65,0
+TSDD.US,D,20240820,000000,191.8,201.4,186.5,199,69772.7,0
+TSDD.US,D,20240821,000000,196,202.6,192.598,195,38815.65,0
+TSDD.US,D,20240822,000000,193.6,218,192.4,217.8,51969,0
+TSDD.US,D,20240823,000000,209.4,210.04,195.6,198,46795.5,0
+TSDD.US,D,20240826,000000,201,214.448,200.6,210.6,41850.350000000006,0
+TSDD.US,D,20240827,000000,210.6,223.1,205.84,218.8,32490.5,0
+TSDD.US,D,20240828,000000,218,232.22,214,226.4,37738,0
+TSDD.US,D,20240829,000000,216.8,225.4,206,225,27524.9,0
+TSDD.US,D,20240830,000000,219.6,223.4,207.4,208,27516.15,0
+TSDD.US,D,20240903,000000,206.2,217,197.4,215,51123.15,0
+TSDD.US,D,20240904,000000,215.4,215.4,191.794,197.4,51304.8,0
+TSDD.US,D,20240905,000000,189.4,192,169.6,178,95793,0
+TSDD.US,D,20240906,000000,174.6,208.8,173,208.8,83588.45000000001,0
+TSDD.US,D,20240909,000000,197.4,202.8,190.8,197.4,53392.25,0
+TSDD.US,D,20240910,000000,191,193.52,179.8,180,58990.05,0
+TSDD.US,D,20240911,000000,183.2,195,176.7,176.8,53534.75,0
+TSDD.US,D,20240912,000000,182.8,183.6,171.942,174.6,70896.1,0
+TSDD.US,D,20240913,000000,177.2,179.8,170.7,174.2,45749,0
+TSDD.US,D,20240916,000000,175.4,184.2,174.7,179.4,41867.200000000004,0
+TSDD.US,D,20240917,000000,175,179.7,167.002,177.8,55737.850000000006,0
+TSDD.US,D,20240918,000000,172.8,179.3,165.966,179,73144.25,0
+TSDD.US,D,20240919,000000,167.6,170.8,152.2,153,114813.95000000001,0
+TSDD.US,D,20240920,000000,155.4,162.8,153,159.8,83292.6,0
+TSDD.US,D,20240923,000000,153.6,155,144.2,144.2,126364.85,0
+TSDD.US,D,20240924,000000,139.8,145.002,136.1,139.2,116626.65000000001,0
+TSDD.US,D,20240925,000000,141.4,141.4,136.3,136.4,63014,0
+TSDD.US,D,20240926,000000,131.4,142.1,131.4,139.4,108124.70000000001,0
+TSDD.US,D,20240927,000000,136,139.4,132.4,132.6,74337.3,0
+TSDD.US,D,20240930,000000,134,137.2,128.2,131.4,98642.75,0
+TSDD.US,D,20241001,000000,130.4,144.5,129.002,135,131643.65,0
+TSDD.US,D,20241002,000000,146,152.402,142.4,144.8,142849.95,0
+TSDD.US,D,20241003,000000,150,157.5,143.796,154.2,78989.35,0
+TSDD.US,D,20241004,000000,147,149.2,141.4,142.6,89085.85,0
+TSDD.US,D,20241007,000000,143.8,153.2,143.2,153.2,66500.3,0
+TSDD.US,D,20241008,000000,149.4,153.2,146.2,148.6,34902.6,0
+TSDD.US,D,20241009,000000,149,154.2,145.052,152.8,48557.200000000004,0
+TSDD.US,D,20241010,000000,151.4,163.4,150.8,155.8,96110.1,0
+TSDD.US,D,20241011,000000,180.2,187.2,175.8,183,129324.85,0
+TSDD.US,D,20241014,000000,179,189.8,176.4,180.6,59636.75,0
+TSDD.US,D,20241015,000000,179.2,184,172.576,180.2,51210.25,0
+TSDD.US,D,20241016,000000,177,181.2,174.8,177.4,45551.350000000006,0
+TSDD.US,D,20241017,000000,177,182.6,176.3,178.2,29693,0
+TSDD.US,D,20241018,000000,178.6,180.6,176.08,178.6,44635.65,0
+TSDD.US,D,20241021,000000,181.4,186.8,179.4,181.8,31814.45,0
+TSDD.US,D,20241022,000000,184.6,187.6,182.9,183.4,36659.8,0
+TSDD.US,D,20241023,000000,185.2,193,182.3,190.8,133980.7,0
+TSDD.US,D,20241024,000000,135,138.8,104.8,107.6,727938.9500000001,0
+TSDD.US,D,20241025,000000,110.8,111.4,99.802,100,712550.7000000001,0
+TSDD.US,D,20241028,000000,99.4,105.2,96.9,104.8,362824.05000000005,0
+TSDD.US,D,20241029,000000,103.6,110.586,103.2,107.6,211160.95,0
+TSDD.US,D,20241030,000000,108.6,110.4,104.396,109,141619.85,0
+TSDD.US,D,20241031,000000,108.6,116.1,107.4,115.8,209653.7,0
+TSDD.US,D,20241101,000000,113.8,118.8,112,116.8,120960.5,0
+TSDD.US,D,20241104,000000,121,126,116.802,122.2,193769.1,0
+TSDD.US,D,20241105,000000,118,118.8,110,113.6,159613.05000000002,0
+TSDD.US,D,20241106,000000,83.6,91.6,79.194,80,844379.75,0
+TSDD.US,D,20241107,000000,80,81.8,74,75.6,404101.30000000005,0
+TSDD.US,D,20241108,000000,74.2,75.1,59.5,63.4,1091253.9000000001,0
+TSDD.US,D,20241111,000000,53.6,57.3,48.6,51.8,1944424.6,0
+TSDD.US,D,20241112,000000,54,59.7,53.12,58,1662552.1500000001,0
+TSDD.US,D,20241113,000000,55.6,60.3,52.6,57.4,1157278.6500000001,0
+TSDD.US,D,20241114,000000,58.4,64.6,57.8,64.4,1350924.4500000002,0
+TSDD.US,D,20241115,000000,64.6,65.194,58.8,60.2,1205286.5,0
+TSDD.US,D,20241118,000000,53,57,50,53.8,1179338.25,0
+TSDD.US,D,20241119,000000,54.8,55.59,51,51.6,669227.6000000001,0
+TSDD.US,D,20241120,000000,51.6,54.8,51.2,52.6,866958.1000000001,0
+TSDD.US,D,20241121,000000,52,54.6,50.8,53.2,734711.3500000001,0
+TSDD.US,D,20241122,000000,53,54,48,49.2,852667.2000000001,0
+TSDD.US,D,20241125,000000,47,53.3,46.8,53,1034193.7000000001,0
+TSDD.US,D,20241126,000000,52.4,54.2,50.6,53.2,643348.8,0
+TSDD.US,D,20241127,000000,52.4,57,52.2,55,573214.1,0
+TSDD.US,D,20241129,000000,54,54.6,51,51.2,267597.95,0
+TSDD.US,D,20241202,000000,49,49.204,46.7,47.6,1148430.85,0
+TSDD.US,D,20241203,000000,49,50,47.8,49.2,643619.2000000001,0
+TSDD.US,D,20241204,000000,48.6,50,47.2,47.2,474435.10000000003,0
+TSDD.US,D,20241205,000000,46.6,46.8,42.8,44.2,1082234.6,0
+TSDD.US,D,20241206,000000,42.6,44,39.6,39.8,895060.15,0
+TSDD.US,D,20241209,000000,37.8,41.8,37,39.4,1250322.3,0
+TSDD.US,D,20241210,000000,39,39.2,35.47,37.2,1391197.55,0
+TSDD.US,D,20241211,000000,35.6,36.998,33.4,33.6,1409445.8,0
+TSDD.US,D,20241212,000000,33,34.324,32.2,33.8,1178486.95,0
+TSDD.US,D,20241213,000000,33.4,34.2,31,31,1144524.1,0
+TSDD.US,D,20241216,000000,30.2,31,27.2,27.4,1622891.5,0
+TSDD.US,D,20241217,000000,25.8,27.8,24.8,25.2,2316756.9,0
+TSDD.US,D,20241218,000000,26.6,30.7,24.2,29.6,2373731.9,0
+TSDD.US,D,20241219,000000,27.8,31.8,27,29.8,2309347.5500000003,0
+TSDD.US,D,20241220,000000,30.8,32.2,28.2,31.6,2257273.15,0
+TSDD.US,D,20241223,000000,30.3,32.6,29.8,30.4,1538121.4500000002,0
+TSDD.US,D,20241224,000000,29.6,29.638,25.9,26,843794.75,0
+TSDD.US,D,20241226,000000,25.6,27.2,25.6,27,1039254.2000000001,0
+TSDD.US,D,20241227,000000,27.4,30.2,27.4,29.4,1113694.55,0
+TSDD.US,D,20241230,000000,31.4,31.788,30,31.4,1201103.1500000001,0
+TSDD.US,D,20241231,000000,30.6,33.8,29.804,33.6,1246694.6,0
+TSDD.US,D,20250102,000000,35.8,38.6,35.4,37.6,1724143.05,0
+TSDD.US,D,20250103,000000,37.2,37.592,31.2,31.6,1292200.55,0
+TSDD.US,D,20250106,000000,29.4,32.8,29,31.4,957153.7000000001,0
+TSDD.US,D,20250107,000000,32.4,34.6,30.866,34,1430946.6,0
+TSDD.US,D,20250108,000000,34.4,35.2,32.6,33.8,1303160.25,0
+TSDD.US,D,20250110,000000,34.6,35.76,33.2,34,1147967.9000000001,0
+TSDD.US,D,20250113,000000,35.96,36.32,32.5,32.51,355254,0
+TSDD.US,D,20250114,000000,30.7,33.93,29.4627,33.65,695366,0
+TSDD.US,D,20250115,000000,31.35,32.0575,28,28.28,865331,0
+TSDD.US,D,20250116,000000,28.87,30.7565,28.83,30.2,481925,0
+TSDD.US,D,20250117,000000,29.02,29.25,26.43,28.36,801187,0
+TSDD.US,D,20250121,000000,27.56,31.01,27.56,28.65,676218,0
+TSDD.US,D,20250122,000000,29.63,30.01,28.15,29.91,545478,0
+TSDD.US,D,20250123,000000,29.85,30.8,29.2417,30.34,442144,0
+TSDD.US,D,20250124,000000,30,31.3,29.55,31.19,400121,0
+TSDD.US,D,20250127,000000,32.96,33.8899,31.21,32.63,676308,0
+TSDD.US,D,20250128,000000,32.79,34.39,32.12,32.53,488553,0
+TSDD.US,D,20250129,000000,33.04,34.69,32.525,34.2,981386,0
+TSDD.US,D,20250130,000000,30.34,34.82,29.92,32.02,1587344,0
+TSDD.US,D,20250131,000000,31.65,31.9,28.97,31.37,1294859,0
+TSDD.US,D,20250203,000000,34.17,36.08,33.81,34.59,1207343,0
+TSDD.US,D,20250204,000000,34.89,35.08,32.86,33.13,1034334,0
+TSDD.US,D,20250205,000000,34,35.96,33.79,35.49,849630,0
+TSDD.US,D,20250206,000000,36.53,38.33,36.11,36.22,1089947,0
+TSDD.US,D,20250207,000000,37.13,38.9893,35.1,38.79,911817,0
+TSDD.US,D,20250210,000000,39.82,41.15,38.55,41.09,1031324,0
+TSDD.US,D,20250211,000000,42.44,47.075,41.47,46.25,1429375,0
+TSDD.US,D,20250212,000000,46.1,46.1,41.29,44,1535815,0
+TSDD.US,D,20250213,000000,41.55,42.4875,38.221,38.9,1378750,0
+TSDD.US,D,20250214,000000,38,40.82,37.72,38.98,1041792,0
+TSDD.US,D,20250218,000000,39.17,40.24,38.3304,39.45,680853,0
+TSDD.US,D,20250219,000000,39.51,39.51,36.5,37.97,676231,0
+TSDD.US,D,20250220,000000,37.7,40.62,37.7,39.25,558333,0
+TSDD.US,D,20250221,000000,39.6323,43.77,39.1017,43.11,780166,0
+TSDD.US,D,20250224,000000,42.92,46.39,41.93,44.845,1298173,0
+TSDD.US,D,20250225,000000,45.8,53.82,45.7632,52.46,2080669,0
+TSDD.US,D,20250226,000000,52.23,57.53,50.3,56.54,1581036,0
+TSDD.US,D,20250227,000000,56.61,60.42,54.29,60.27,1763523,0
+TSDD.US,D,20250228,000000,61.41,63.56,55.17,55.35,1314447,0
+TSDD.US,D,20250303,000000,52.74,61.35,51.31,58.53,1449310,0
+TSDD.US,D,20250304,000000,64.21,68,58.7515,63.76,1993709,0
+TSDD.US,D,20250305,000000,62.37,65.829,60.3808,60.5,1354962,0
+TSDD.US,D,20250306,000000,63.53,68.8,63.3236,67.37,1097175,0
+TSDD.US,D,20250307,000000,69.56,73.8899,65.9572,67.89,1621115,0
+TSDD.US,D,20250310,000000,73.15,89.78,72.7605,88.74,1682898,0
+TSDD.US,D,20250311,000000,85.98,91.68,76.57,81.73,2518972,0
+TSDD.US,D,20250312,000000,69.63,74.07,66.54,69.03,2286439,0
+TSDD.US,D,20250313,000000,69.11,77.3,69.11,73.27,1766877,0
+TSDD.US,D,20250314,000000,69.55,73.265,66.75,67.66,1256572,0
+TSDD.US,D,20250317,000000,70.56,77,70.42,74.22,1623844,0
+TSDD.US,D,20250318,000000,80.53,84,79.2,82,1698662,0
+TSDD.US,D,20250319,000000,77.49,79.3359,70.5,74.45,1402663,0
+TSDD.US,D,20250320,000000,76.17,78.02,73.12,74.49,1445732,0
+TSDD.US,D,20250321,000000,75.38,75.39,65.91,66.35,1494834,0
+TSDD.US,D,20250324,000000,61.14,62.31,50.63,50.79,2721303,0
+TSDD.US,D,20250325,000000,48.78,53.28,47.1513,47.17,2565742,0
+TSDD.US,D,20250326,000000,49.06,54.24,48.32,52.48,3141202,0
+TSDD.US,D,20250327,000000,52.41,52.47,44.84,52.05,3291526,0
+TSDD.US,D,20250328,000000,51.29,56.83,51,55.73,2303486,0
+TSDD.US,D,20250331,000000,61.98,64.24,57.08618,57.53,2481245,0
+TSDD.US,D,20250401,000000,55.51,57.4999,49.6,53.42,2982849,0
+TSDD.US,D,20250402,000000,58.83,60.27,47.03,47.83,4369087,0
+TSDD.US,D,20250403,000000,53.78,55,50.056,53.13,2564026,0
+TSDD.US,D,20250404,000000,57.94,65.49,55.82,64.38,3096369,0
+TSDD.US,D,20250407,000000,72.5,77.62,57.2066,67.39,4277204,0
+TSDD.US,D,20250408,000000,60.58,76.3,57.55,74.09,2836112,0
+TSDD.US,D,20250409,000000,72.07,72.535,38.695,40.98,3727104,0
+TSDD.US,D,20250410,000000,44,50.05,43.2,46.2,3263892,0
+TSDD.US,D,20250411,000000,46.4,50.24,44.29,46.34,2268016,0
+TSDD.US,D,20250414,000000,43.8,48.6,42.87,46.31,1496441,0
+TSDD.US,D,20250415,000000,47.175,47.95,43.94,45.67,1459123,0
+TSDD.US,D,20250416,000000,47.7,52.89,46.403244,50.16,1513809,0
+TSDD.US,D,20250417,000000,49.4,51.77,49.05,50.31,1977191,0
+TSDD.US,D,20250421,000000,54.915,58,54.24,56.07,1353945,0
+TSDD.US,D,20250422,000000,54.4,54.69,48.5301,50.92,2180701,0
+TSDD.US,D,20250423,000000,43.68,48.12,41.73,45.42,3789078,0
+TSDD.US,D,20250424,000000,45.42,45.96,42.24,42.24,2521441,0
+TSDD.US,D,20250425,000000,41.57,42.16,33.39,33.99,5825401,0
+TSDD.US,D,20250428,000000,32.95,36.97,31.64,33.76,4367526,0
+TSDD.US,D,20250429,000000,33.92,35.2797,32.05,32.31,2433714,0
+TSDD.US,D,20250430,000000,35.08,37.039,34.02,34.51,2719226,0
+TSDD.US,D,20250501,000000,35.04,35.08,32.43,34.92,2293918,0
+TSDD.US,D,20250502,000000,33.86,35.1,31.41,33.26,2589417,0
+TSDD.US,D,20250505,000000,33.9,36.26,33.86,34.86,1970870,0
+TSDD.US,D,20250506,000000,36.78,37.08,35.56,36.17,1769240,0
+TSDD.US,D,20250507,000000,35.79,37.27,35.48,35.9,1567479,0
+TSDD.US,D,20250508,000000,35.05,35.05,32.4,33.68,2225889,0
+TSDD.US,D,20250509,000000,32.38,32.45,28.49,30.51,4259019,0
+TSDD.US,D,20250512,000000,25.59,27.82,25.59,26.37,3454291,0
+TSDD.US,D,20250513,000000,26.21,26.66,23.23,23.83,3912968,0
+TSDD.US,D,20250514,000000,22.55,23.39,21.56,21.91,4433655,0
+TSDD.US,D,20250515,000000,22.85,23.505,22.0702,22.49,3998715,0
+TSDD.US,D,20250516,000000,22.03,22.53,21.35,21.58,3069862,0
+TSDD.US,D,20250519,000000,23.25,23.61,22.448,22.55,2753645,0
+TSDD.US,D,20250520,000000,21.79,22.58,20.855,22.32,4331684,0
+TSDD.US,D,20250521,000000,22.25,23.83,21.8713,23.53,3005817,0
+TSDD.US,D,20250522,000000,23.92,23.97,21.7507,22.64,4829109,0
+TSDD.US,D,20250523,000000,23.13,23.665,22.3701,22.84,3314256,0
+TSDD.US,D,20250527,000000,21.75,21.78,19.61,19.72,4768083,0
+TSDD.US,D,20250528,000000,19.53,20.4612,19.514,20.37,2151783,0
+TSDD.US,D,20250529,000000,19.4,20.46,19.15,20.19,2619165,0
+TSDD.US,D,20250530,000000,20.53,21.6758,19.629,21.62,3854234,0
+TSDD.US,D,20250602,000000,21.91,23.18,21.37,22.02,2550739,0
+TSDD.US,D,20250603,000000,21.51,21.9543,20.4175,21.81,2736686,0
+TSDD.US,D,20250604,000000,21.67,23.97,21.67,23.37,3147437,0
+TSDD.US,D,20250605,000000,24.72,31.65,24.46,30.02,11617649,0
+TSDD.US,D,20250606,000000,27.1,28.68,25.69,27.86,8056918,0
+TSDD.US,D,20250609,000000,29.64,30.36,25.145,25.33,6559486,0
+TSDD.US,D,20250610,000000,24.3,24.98,22.2,22.45,4305855,0
+TSDD.US,D,20250611,000000,21.31,22.9154,21.1992,22.4,3174940,0
+TSDD.US,D,20250612,000000,22.91,23.73,21.63,23.42,3790891,0
+TSDD.US,D,20250613,000000,24.2,24.298,21.405,22.53,5572954,0
+TSDD.US,D,20250616,000000,21.74,22.37,21.645,22.02,2130270,0
+TSDD.US,D,20250617,000000,22.42,23.92,22.27,23.73,2638777,0
+TSDD.US,D,20250618,000000,23.6,23.859,21.79,22.88,2918361,0
+TSDD.US,D,20250620,000000,22.11,23.485,21.45,22.87,2564831,0
+TSDD.US,D,20250623,000000,22.12,22.12,17.85,19.12,9744072,0
+TSDD.US,D,20250624,000000,18.26,20.01,18.26,20.01,4037255,0
+TSDD.US,D,20250625,000000,19.71,22.36,19.71,21.52,4279024,0
+TSDD.US,D,20250626,000000,21.89,22.04,21.09,21.77,2090374,0
+TSDD.US,D,20250627,000000,21.98,22.88,21.31,22.05,2462011,0
+TSDD.US,D,20250630,000000,22.63,23.03,21.82,22.89,1932462,0
+TSDD.US,D,20250701,000000,25.68,26.405,24.59,25.33,6175200,0
+TSDD.US,D,20250702,000000,23.34,24.8,22.63,22.83,5050946,0
+TSDD.US,D,20250703,000000,22.56,23.24,22.44,22.9,1879803,0
+TSDD.US,D,20250707,000000,26.36,26.74,25.67,25.97,5039639,0
+TSDD.US,D,20250708,000000,25.45,25.9,24.22,25.31,3066822,0
+TSDD.US,D,20250709,000000,25.32,26.03,24.94,25.64,1611191,0
+TSDD.US,D,20250710,000000,24.91,24.93,23.13,23.22,3187070,0
+TSDD.US,D,20250711,000000,23.58,23.86,22.61,22.7,2829351,0
+TSDD.US,D,20250714,000000,22.14,22.82,21.4,22.21,2696384,0
+TSDD.US,D,20250715,000000,21.83,23.1,21.62,23.07,1923957,0
+TSDD.US,D,20250716,000000,22.78,22.78,21.2,21.45,4035955,0
+TSDD.US,D,20250717,000000,21.26,22.065,21.11,21.76,2113152,0
+TSDD.US,D,20250718,000000,21.45,21.49,20.22,20.38,2837559,0
+TSDD.US,D,20250721,000000,19.8,20.71,19.37,20.52,1551760,0
+TSDD.US,D,20250722,000000,20.4,21.393,19.68,20.09,2662101,0
+TSDD.US,D,20250723,000000,20.22,20.4903,19.59,19.99,4218820,0
+TSDD.US,D,20250724,000000,22.73,23.89,22.73,23.33,4078756,0
+TSDD.US,D,20250725,000000,22.8,22.9,20.5309,21.67,6514291,0
+TSDD.US,D,20250728,000000,21.39,21.7393,19.72,20.39,3917232,0
+TSDD.US,D,20250729,000000,20.37,21.3,20.34,20.91,2489338,0
+TSDD.US,D,20250730,000000,20.8,22.18,20.52,21.22,2336819,0
+TSDD.US,D,20250731,000000,21.13,22.94,20.9247,22.67,1789285,0
+TSDD.US,D,20250801,000000,22.93,24.2,22.52,23.49,3150602,0
+TSDD.US,D,20250804,000000,22.49,23.42,22.04,22.48,2699221,0
+TSDD.US,D,20250805,000000,22.51,23.01,22.039,22.56,2506885,0
+TSDD.US,D,20250806,000000,22.65,22.8029,20.8607,20.94,2805179,0
+TSDD.US,D,20250807,000000,20.97,21.42,20.61,20.63,2411629,0
+TSDD.US,D,20250808,000000,20.73,20.73,19.01,19.69,3786428,0
+TSDD.US,D,20250811,000000,19.06,19.14,17.68,18.56,5719896,0
+TSDD.US,D,20250812,000000,17.91,19.24,17.9,18.38,5190621,0
+TSDD.US,D,20250813,000000,18.3,18.67,17.51,18.54,2620662,0
+TSDD.US,D,20250814,000000,18.96,19.52,18.4387,18.96,1983999,0
+TSDD.US,D,20250815,000000,18.75,19.93,18.56,19.53,1560993,0
+TSDD.US,D,20250818,000000,19.65,19.66,18.875,18.99,1266412,0
+TSDD.US,D,20250819,000000,18.93,19.82,18.4089,19.66,1870419,0
+TSDD.US,D,20250820,000000,19.66,21.42,19.44,20.32,2232802,0
+TSDD.US,D,20250821,000000,20.53,20.96,20.2,20.79,1619735,0
+TSDD.US,D,20250822,000000,20.56,20.85,18.22,18.24,3779968,0
+TSDD.US,D,20250825,000000,18.36,18.76,17.22,17.52,3116759,0
+TSDD.US,D,20250826,000000,17.74,17.81,17,17.02,2116244,0
+TSDD.US,D,20250827,000000,16.98,17.25,16.67,17.24,2176671,0
+TSDD.US,D,20250828,000000,17.07,18.13,16.86,17.59,2561922,0
+TSDD.US,D,20250829,000000,17.48,19.03,17.3174,18.8,3525610,0
+TSDD.US,D,20250902,000000,19.435,19.745,18.895,19.33,2591310,0
+TSDD.US,D,20250903,000000,18.65,19.425,17.7098,18.78,3003867,0
+TSDD.US,D,20250904,000000,18.56,19.07,18.25,18.28,1777043,0
+TSDD.US,D,20250905,000000,17.28,17.62,16.45,16.97,4481731,0
+TSDD.US,D,20250908,000000,16.61,17.55,16.25,17.4,2578434,0
+TSDD.US,D,20250909,000000,17.19,17.66,16.98,17.34,1634510,0
+TSDD.US,D,20250910,000000,17.02,17.43,16.43,17.27,3512263,0
+TSDD.US,D,20250911,000000,17.055,17.29,15.195,15.21,6651398,0
+TSDD.US,D,20250912,000000,15.02,15.07,12.9202,12.96,9237424,0
+TSDD.US,D,20250915,000000,11.19,12.5353,11.0299,12.04,11301124,0
+TSDD.US,D,20250916,000000,11.78,11.96,11.28,11.37,6640670,0
+TSDD.US,D,20250917,000000,11.68,12.008,11.0157,11.16,10512145,0
+TSDD.US,D,20250918,000000,11,11.625,10.815,11.61,10398504,0
+TSDD.US,D,20250919,000000,11.33,11.34,10.9135,11.12,6060089,0
+TSDD.US,D,20250922,000000,10.85,10.94,10.13,10.69,7959551,0
+TSDD.US,D,20250923,000000,10.4,11.2,10.35,11.1,6187409,0
+TSDD.US,D,20250924,000000,10.89,10.93,10.1427,10.22,9786806,0
+TSDD.US,D,20250925,000000,10.58,11.31,10.57,11.11,9754025,0
+TSDD.US,D,20250926,000000,10.87,11.24,10.23,10.24,9067862,0
+TSDD.US,D,20250929,000000,10.04,10.265,9.75,10.09,7880730,0
+TSDD.US,D,20250930,000000,10.15,10.55,10.02,10.04,8674487,0
+TSDD.US,D,20251001,000000,10.08,10.21,9.23,9.38,10674117,0
+TSDD.US,D,20251002,000000,8.95,10.34,8.93,10.33,14743558,0
+TSDD.US,D,20251003,000000,9.98,11.26,9.83,10.62,12358241,0
+TSDD.US,D,20251006,000000,10.08,10.2852,9.4603,9.49,13255559,0
+TSDD.US,D,20251007,000000,9.72,10.34,9.52,10.31,13751931,0
+TSDD.US,D,20251008,000000,10.1,10.69,9.9237,10.05,12955856,0
+TSDD.US,D,20251009,000000,10.38,10.62,10.1601,10.19,7886685,0
+TSDD.US,D,20251010,000000,10.14,11.33,9.85,11.24,13978017,0
+TSDD.US,D,20251013,000000,10.7,10.88,9.97,10.03,9724043,0
+TSDD.US,D,20251014,000000,10.46,10.84,10.105,10.32,10060199,0
+TSDD.US,D,20251015,000000,10.07,10.4556,9.785,10.04,9372331,0
+TSDD.US,D,20251016,000000,10.05,10.68,9.85,10.35,7661667,0
+TSDD.US,D,20251017,000000,10.51,10.59,9.73,9.83,13184679,0
+TSDD.US,D,20251020,000000,9.62,9.77,9.38,9.49,8861083,0
+TSDD.US,D,20251021,000000,9.55,9.705,9.4,9.68,11327393,0
+TSDD.US,D,20251022,000000,9.65,10.27,9.5597,9.86,10478183,0
+TSDD.US,D,20251023,000000,10.69,10.96,9.38,9.39,19280605,0
+TSDD.US,D,20251024,000000,9.48,10.185,9.285,10.04,19427866,0
+TSDD.US,D,20251027,000000,9.75,9.81,8.815,9.17,19505195,0
+TSDD.US,D,20251028,000000,9.08,9.21,8.6,8.84,21701976,0
+TSDD.US,D,20251029,000000,8.77,9.145,8.655,8.81,13379011,0
+TSDD.US,D,20251030,000000,9.21,9.6473,9.06,9.64,12485645,0
+TSDD.US,D,20251031,000000,9.35,9.47,8.87,8.91,12199066,0
+TSDD.US,D,20251103,000000,8.945,9.02,8.25,8.45,17150338,0
+TSDD.US,D,20251104,000000,8.95,9.34,8.75,9.33,16068049,0
+TSDD.US,D,20251105,000000,9.01,9.47,8.411,8.59,17094029,0
+TSDD.US,D,20251106,000000,8.6,9.59,8.39,9.18,18283310,0
+TSDD.US,D,20251107,000000,9.52,10.18,9.52,9.87,13398691,0
+TSDD.US,D,20251110,000000,9.41,9.69,8.95,9.16,13745458,0
+TSDD.US,D,20251111,000000,9.39,9.68,9.2699,9.38,15659678,0
+TSDD.US,D,20251112,000000,9.28,9.9399,9.27,9.76,12331297,0
+TSDD.US,D,20251113,000000,10.13,11.31,10.05,11.07,12156869,0
+TSDD.US,D,20251114,000000,11.945,12.13,10.52,10.94,14550512,0
+TSDD.US,D,20251117,000000,11.245,11.25,9.895,10.69,12930428,0
+TSDD.US,D,20251118,000000,10.89,11.495,10.7,11.1,11028406,0
+TSDD.US,D,20251119,000000,10.83,11.25,10.53,10.95,9100902,0
+TSDD.US,D,20251120,000000,10.37,11.4555,9.625,11.44,15020390,0
+TSDD.US,D,20251121,000000,11.03,12.09,11.01,11.67,8412965,0
+TSDD.US,D,20251124,000000,11.025,11.08,9.87,10.1,13477893,0
+TSDD.US,D,20251125,000000,10.27,10.65,9.965,10.01,10758750,0
+TSDD.US,D,20251126,000000,9.79,10.1202,9.6538,9.67,12675541,0
+TSDD.US,D,20251128,000000,9.67,9.69,9.39,9.52,7825062,0
+TSDD.US,D,20251201,000000,9.74,9.74,9.3666,9.51,21639324,0
+TSDD.US,D,20251202,000000,9.48,9.875,9.23,9.56,12673914,0
+TSDD.US,D,20251203,000000,9.44,9.47,8.73,8.79,20664286,0
+TSDD.US,D,20251204,000000,8.67,8.84,8.47,8.49,25497484,0
+TSDD.US,D,20251205,000000,8.54,8.5867,8.32,8.46,19555691,0
+TSDD.US,D,20251208,000000,8.76,9.2,8.6644,9.04,29805517,0
+TSDD.US,D,20251209,000000,9.13,9.2,8.5152,8.81,27222812,0
+TSDD.US,D,20251210,000000,8.78,8.87,8.3511,8.57,27788084,0
+TSDD.US,D,20251211,000000,8.67,8.99,8.655,8.73,22956090,0
+TSDD.US,D,20251212,000000,8.7,8.945,8.1197,8.27,23357397,0
+TSDD.US,D,20251215,000000,7.905,7.96,7.45,7.7,35671381,0
+TSDD.US,D,20251216,000000,7.8,7.99,7.16,7.22,31868176,0
+TSDD.US,D,20251217,000000,7.265,7.91,7.05,7.88,35109588,0
+TSDD.US,D,20251218,000000,7.52,7.675,7.09,7.34,29326435,0
+TSDD.US,D,20251219,000000,7.19,7.5999,7.135,7.41,25004351,0
+TSDD.US,D,20251222,000000,7.14,7.27,6.87,7.17,26493365,0
+TSDD.US,D,20251223,000000,7.16,7.3499,7.09,7.27,20097922,0
+TSDD.US,D,20251224,000000,7.18,7.53,7.1162,7.27,12861309,0
+TSDD.US,D,20251226,000000,7.3,7.6256,7.178,7.59,16733831,0
+TSDD.US,D,20251229,000000,7.12,7.4,7.11,7.39,20820291,0
+TSDD.US,D,20251230,000000,7.36,7.57,7.28,7.57,23584253,0
+TSDD.US,D,20251231,000000,7.51,7.73,7.49,7.73,20417177,0
+TSDD.US,D,20260102,000000,7.44,8.216,7.43,8.12,31408845,0
+TSDD.US,D,20260105,000000,7.77,7.88,7.4,7.62,24227832,0
+TSDD.US,D,20260106,000000,7.795,8.3999,7.745,8.24,31719313,0
+TSDD.US,D,20260107,000000,8.16,8.32,8.05,8.32,24775677,0
+TSDD.US,D,20260108,000000,8.46,8.59,8.1096,8.14,25895613,0
+TSDD.US,D,20260109,000000,8.15,8.35,7.66,7.8,26001524,0
+TSDD.US,D,20260112,000000,7.94,8.055,7.485,7.67,31736879,0
+TSDD.US,D,20260113,000000,7.63,7.8399,7.575,7.73,28578166,0
+TSDD.US,D,20260114,000000,7.89,8.18,7.84,8,32156208,0
+TSDD.US,D,20260115,000000,7.95,8.0661,7.79,8.04,29317278,0
+TSDD.US,D,20260116,000000,8.005,8.1598,7.7262,8.07,23709428,0
+TSDD.US,D,20260120,000000,8.38,8.8199,8.335,8.75,32030877,0
+TSDD.US,D,20260121,000000,8.66,8.7399,7.965,8.25,36561360,0
+TSDD.US,D,20260122,000000,8.1,8.2,7.56,7.57,42046769,0
+TSDD.US,D,20260123,000000,7.63,7.74,7.465,7.57,27448295,0
+TSDD.US,D,20260126,000000,7.71,8.0799,7.71,8.04,22757299,0
+TSDD.US,D,20260127,000000,7.96,8.22,7.96,8.2,18560062,0
+TSDD.US,D,20260128,000000,8.17,8.24,7.925,8.2,24319907,0
+TSDD.US,D,20260129,000000,7.94,8.82,7.855,8.75,31913935,0
+TSDD.US,D,20260130,000000,8.37,8.495,7.78,8.17,37705820,0
+TSDD.US,D,20260202,000000,8.5,8.775,8.3033,8.5,26457132,0
+TSDD.US,D,20260203,000000,8.41,8.8275,8.23,8.51,33505557,0
+TSDD.US,D,20260204,000000,8.56,9.4151,8.425,9.14,32098467,0
+TSDD.US,D,20260205,000000,9.55,9.97,9.33,9.55,26943852,0
+TSDD.US,D,20260206,000000,9.365,9.51,8.71,8.87,33936306,0
+TSDD.US,D,20260209,000000,8.93,9.045,8.44,8.61,31085846,0
+TSDD.US,D,20260210,000000,8.57,8.62,8.205,8.29,35134569,0
+TSDD.US,D,20260211,000000,8.17,8.4899,7.855,8.18,25978683,0
+TSDD.US,D,20260212,000000,8.08,8.7103,7.87,8.6,34099444,0
+TSDD.US,D,20260213,000000,8.73,8.85,8.315,8.59,39617553,0
+TSDD.US,D,20260217,000000,8.795,9.285,8.745,8.87,33784392,0
+TSDD.US,D,20260218,000000,8.86,8.91,8.6,8.85,32387629,0
diff --git a/daily/us/nasdaq etfs/tslr.us.txt b/daily/us/nasdaq etfs/tslr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38648a60727837de54cd38f3821f7f0bdc26084e
--- /dev/null
+++ b/daily/us/nasdaq etfs/tslr.us.txt	
@@ -0,0 +1,624 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLR.US,D,20230824,000000,26.16,26.16,24.75,24.75,785,0
+TSLR.US,D,20230825,000000,25.39,26.4507,25.39,26.4507,2052,0
+TSLR.US,D,20230828,000000,27.59,27.59,25.95,26.38,4045,0
+TSLR.US,D,20230829,000000,26.55,29.86,26.315,29.6978,7303,0
+TSLR.US,D,20230830,000000,29.5,30.2154,29.5,29.781,8583,0
+TSLR.US,D,20230831,000000,30.29,30.42,29.53,30.0371,11817,0
+TSLR.US,D,20230901,000000,31.21,31.21,26.8201,27.5,11606,0
+TSLR.US,D,20230905,000000,27.7899,29.705,27.78,29.59,24083,0
+TSLR.US,D,20230906,000000,29.05,29.05,27.0901,28.358,10252,0
+TSLR.US,D,20230907,000000,27.29,28.65,27,28.5331,9213,0
+TSLR.US,D,20230908,000000,29.02,29.44,27.6013,27.8984,21289,0
+TSLR.US,D,20230911,000000,30.9859,33.21,30.3588,32.8241,103657,0
+TSLR.US,D,20230912,000000,32.44,33.77,31.44,31.5147,73904,0
+TSLR.US,D,20230913,000000,31.99,33.07,31.7301,32.3,181408,0
+TSLR.US,D,20230914,000000,32.44,33.405,32.21,33.2991,109547,0
+TSLR.US,D,20230915,000000,33.6,33.78,32.259,32.8956,164604,0
+TSLR.US,D,20230918,000000,32.18,32.18,30.84,31.0072,149617,0
+TSLR.US,D,20230919,000000,30.75,31.42,30.22,31.2303,106463,0
+TSLR.US,D,20230920,000000,31.25,32.75,30.44,30.4717,152942,0
+TSLR.US,D,20230921,000000,29.47,29.92,28.76,28.98,58339,0
+TSLR.US,D,20230922,000000,29.31,29.34,26.81,26.81,83935,0
+TSLR.US,D,20230925,000000,26.46,27.2198,25.62,27.09,72715,0
+TSLR.US,D,20230926,000000,26.4,27.462,26.4,26.64,69288,0
+TSLR.US,D,20230927,000000,26.72,26.8599,24.9015,25.95,75168,0
+TSLR.US,D,20230928,000000,25.94,27.27,25.6575,26.99,88445,0
+TSLR.US,D,20230929,000000,27.79,28.62,27.25,27.77,57775,0
+TSLR.US,D,20231002,000000,26.46,28.49,26.46,28.03,50315,0
+TSLR.US,D,20231003,000000,27.45,27.7368,26.683,27.08,101313,0
+TSLR.US,D,20231004,000000,27.39,29.91,27.39,29.84,63308,0
+TSLR.US,D,20231005,000000,29.38,30.29,28.9585,29.56,78993,0
+TSLR.US,D,20231006,000000,28.39,29.8311,27.81,29.61,39818,0
+TSLR.US,D,20231009,000000,28.61,29.76,28.01,29.47,98704,0
+TSLR.US,D,20231010,000000,29.14,31.265,29.14,30.29,66095,0
+TSLR.US,D,20231011,000000,30.83,31.24,29.725,30.16,139849,0
+TSLR.US,D,20231012,000000,30.2,30.9684,28.88,29.28,90738,0
+TSLR.US,D,20231013,000000,29.28,29.39,27.65,27.7352,39805,0
+TSLR.US,D,20231016,000000,27.98,28.54,27.76,28.3395,85814,0
+TSLR.US,D,20231017,000000,27.69,29.0392,27,28.44,68415,0
+TSLR.US,D,20231018,000000,28.04,28.28,25.98,26.07,85012,0
+TSLR.US,D,20231019,000000,22.9,23.76,21.25,21.81,288580,0
+TSLR.US,D,20231020,000000,21.07,21.4301,20.145,20.37,381329,0
+TSLR.US,D,20231023,000000,19.88,21.19,18.9,20.3972,84883,0
+TSLR.US,D,20231024,000000,21.1,22.03,20.79,21.1272,286655,0
+TSLR.US,D,20231025,000000,20.72,21.7,20.41,20.4234,98154,0
+TSLR.US,D,20231026,000000,20.35,20.81,19.23,19.3241,62820,0
+TSLR.US,D,20231027,000000,20.1,20.294,19.32,19.4971,40750,0
+TSLR.US,D,20231030,000000,19.9,20.05,17.4562,18.05,97211,0
+TSLR.US,D,20231031,000000,17.64,18.693,17.43,18.4356,93495,0
+TSLR.US,D,20231101,000000,19,19.31,17.9633,19.31,139747,0
+TSLR.US,D,20231102,000000,20.18,21.3799,20.18,21.3,78152,0
+TSLR.US,D,20231103,000000,21.71,22.555,21.28,21.63,83896,0
+TSLR.US,D,20231106,000000,22.27,22.55,20.68,21.44,101139,0
+TSLR.US,D,20231107,000000,21.51,22,20.8786,22,77141,0
+TSLR.US,D,20231108,000000,22.06,22.15,21.17,21.87,79635,0
+TSLR.US,D,20231109,000000,21.55,21.6,19.275,19.76,137290,0
+TSLR.US,D,20231110,000000,19.66,20.59,19.25,20.52,104513,0
+TSLR.US,D,20231113,000000,20.76,22.2893,20.065,22.03,51857,0
+TSLR.US,D,20231114,000000,24.06,24.4383,23.3545,24.2899,50850,0
+TSLR.US,D,20231115,000000,24.74,25.9964,24.27,25.29,276379,0
+TSLR.US,D,20231116,000000,24.66,24.9,23.2247,23.63,161046,0
+TSLR.US,D,20231117,000000,23.15,24.24,22.399,23.78,87255,0
+TSLR.US,D,20231120,000000,23.61,24.2,23.2201,23.96,88334,0
+TSLR.US,D,20231121,000000,23.77,25.258,23.77,24.91,68507,0
+TSLR.US,D,20231122,000000,25.07,25.34,23.16,23.68,100359,0
+TSLR.US,D,20231124,000000,23.48,24.43,23.48,23.9,30759,0
+TSLR.US,D,20231127,000000,24.16,24.3595,23.351,23.95,52988,0
+TSLR.US,D,20231128,000000,24.16,25.84,23.72,25.79,34800,0
+TSLR.US,D,20231129,000000,26.36,26.85,25.15,25.36,139202,0
+TSLR.US,D,20231130,000000,25.47,25.47,24.19,24.6477,64364,0
+TSLR.US,D,20231201,000000,23.46,24.58,23.17,24.34,200915,0
+TSLR.US,D,20231204,000000,23.92,24.34,23.42,23.78,41786,0
+TSLR.US,D,20231205,000000,23.42,25.65,23.42,24.345,77274,0
+TSLR.US,D,20231206,000000,25.25,25.71,24.4228,24.4228,48477,0
+TSLR.US,D,20231207,000000,24.82,25.26,24.02,24.982,34380,0
+TSLR.US,D,20231208,000000,24.52,25.4,24.52,25.1867,29569,0
+TSLR.US,D,20231211,000000,25,25.04,24.09,24.4775,30325,0
+TSLR.US,D,20231212,000000,24.24,24.24,23.44,23.88,50198,0
+TSLR.US,D,20231213,000000,23.42,24.43,22.43,24.34,73427,0
+TSLR.US,D,20231214,000000,24.66,26.87,24.66,26.42,96136,0
+TSLR.US,D,20231215,000000,26.42,26.8894,25.97,26.8894,86646,0
+TSLR.US,D,20231218,000000,26.81,27.75,26.56,26.56,40058,0
+TSLR.US,D,20231219,000000,26.96,27.72,26.96,27.4771,22427,0
+TSLR.US,D,20231220,000000,27.4,27.96,25.61,25.66,63609,0
+TSLR.US,D,20231221,000000,26.6237,27.04,25.9,27.0108,210789,0
+TSLR.US,D,20231222,000000,27.32,27.6,26.42,26.5835,65313,0
+TSLR.US,D,20231226,000000,26.92,27.5399,26.77,27.3243,24903,0
+TSLR.US,D,20231227,000000,27.66,28.567,27.55,28.29,39218,0
+TSLR.US,D,20231228,000000,28.61,28.81,26.59,26.65,104441,0
+TSLR.US,D,20231229,000000,26.98,26.98,25.6,25.81,67312,0
+TSLR.US,D,20240102,000000,26.09,26.22,24.99,25.76,231167,0
+TSLR.US,D,20240103,000000,25.11,25.13,23.6684,23.94,76895,0
+TSLR.US,D,20240104,000000,23.99,24.53,23.81,23.84,61663,0
+TSLR.US,D,20240105,000000,23.64,24.0992,23.34,23.7201,33533,0
+TSLR.US,D,20240108,000000,23.37,24.36,23.37,24.2,16015,0
+TSLR.US,D,20240109,000000,23.79,23.88,22.809,23.2457,57347,0
+TSLR.US,D,20240110,000000,23.26,23.26,22.671,23.0556,26056,0
+TSLR.US,D,20240111,000000,22.49,22.5,21.6,21.89,80359,0
+TSLR.US,D,20240112,000000,20.68,21.474,20.2,20.4796,49739,0
+TSLR.US,D,20240116,000000,19.86,21.19,19.37,20.6375,111190,0
+TSLR.US,D,20240117,000000,19.76,19.92,19.39,19.92,61380,0
+TSLR.US,D,20240118,000000,20.09,20.09,18.89,19.31,64758,0
+TSLR.US,D,20240119,000000,18.97,19.43,18.65,19.43,67931,0
+TSLR.US,D,20240122,000000,19.3,20.349,18.289,18.69,75668,0
+TSLR.US,D,20240123,000000,19.15,19.8733,18.6,18.77,40338,0
+TSLR.US,D,20240124,000000,19.27,19.35,18.3801,18.46,142946,0
+TSLR.US,D,20240125,000000,15.27,15.8,13.6,14.01,257663,0
+TSLR.US,D,20240126,000000,14.49,14.5399,13.97,14.09,164713,0
+TSLR.US,D,20240129,000000,14.49,15.37,14.21,15.29,127494,0
+TSLR.US,D,20240130,000000,16,16.0599,15.28,15.39,107281,0
+TSLR.US,D,20240131,000000,14.72,15.76,14.58,14.68,97440,0
+TSLR.US,D,20240201,000000,14.89,15.09,14.24,14.91,167104,0
+TSLR.US,D,20240202,000000,14.2,14.85,13.87,14.75,87702,0
+TSLR.US,D,20240205,000000,14.14,14.21,12.7469,13.67,209745,0
+TSLR.US,D,20240206,000000,13.18,14.47,13.18,14.3,87414,0
+TSLR.US,D,20240207,000000,14.7,15.01,13.94,14.67,129406,0
+TSLR.US,D,20240208,000000,14.88,15.2963,14.37,14.97,159081,0
+TSLR.US,D,20240209,000000,15.04,15.65,15,15.6,179060,0
+TSLR.US,D,20240212,000000,15.44,15.71,14.595,14.67,133251,0
+TSLR.US,D,20240213,000000,14.05,14.45,13.77,14.04,87464,0
+TSLR.US,D,20240214,000000,14.22,14.78,13.9854,14.75,51439,0
+TSLR.US,D,20240215,000000,14.84,16.63,14.84,16.59,173897,0
+TSLR.US,D,20240216,000000,16.86,17,16.08,16.49,206329,0
+TSLR.US,D,20240220,000000,15.8456,16.23,14.7,15.47,194258,0
+TSLR.US,D,20240221,000000,15.39,16.24,15.2,15.61,114122,0
+TSLR.US,D,20240222,000000,15.52,16.14,15.19,15.99,94715,0
+TSLR.US,D,20240223,000000,15.68,15.99,15.1,15.1,79350,0
+TSLR.US,D,20240226,000000,15.2,16.6,15.2,16.26,155062,0
+TSLR.US,D,20240227,000000,17.01,17.25,16.14,16.33,172224,0
+TSLR.US,D,20240228,000000,16.4,17.235,16.22,16.74,194943,0
+TSLR.US,D,20240229,000000,17.12,17.2687,16.16,16.64,173240,0
+TSLR.US,D,20240301,000000,16.48,17.0894,16.15,16.77,111584,0
+TSLR.US,D,20240304,000000,16.14,16.18,14.16,14.4,594912,0
+TSLR.US,D,20240305,000000,13.61,13.8199,12.75,13.235,346319,0
+TSLR.US,D,20240306,000000,13.12,13.32,12.22,12.61,382303,0
+TSLR.US,D,20240307,000000,12.29,13.09,12.24,12.91,242507,0
+TSLR.US,D,20240308,000000,13.32,13.46,12.33,12.4,375178,0
+TSLR.US,D,20240311,000000,12.43,13.45,12.36,12.74,440987,0
+TSLR.US,D,20240312,000000,12.75,12.96,11.98,12.73,288618,0
+TSLR.US,D,20240313,000000,12.1,12.43,11.51,11.52,424927,0
+TSLR.US,D,20240314,000000,11.3,11.68,10.3358,10.58,382257,0
+TSLR.US,D,20240315,000000,10.63,10.92,10.38,10.69,173640,0
+TSLR.US,D,20240318,000000,11.59,12.16,11.0244,12.08,491564,0
+TSLR.US,D,20240319,000000,11.89,11.89,11.21,11.67,222854,0
+TSLR.US,D,20240320,000000,11.88,12.379,11.63,12.34,244081,0
+TSLR.US,D,20240321,000000,12.44,12.63,11.7413,11.88,287895,0
+TSLR.US,D,20240322,000000,11.04,11.61,10.99,11.57,281864,0
+TSLR.US,D,20240325,000000,11.35,12.18,11.35,11.84,544172,0
+TSLR.US,D,20240326,000000,12.73,13.43,12.5,12.54,670361,0
+TSLR.US,D,20240327,000000,13.06,13.0999,12.28,12.81,273640,0
+TSLR.US,D,20240328,000000,12.48,12.71,12.15,12.22,394802,0
+TSLR.US,D,20240401,000000,12.28,12.34,11.45,12.12,252048,0
+TSLR.US,D,20240402,000000,10.67,11.0898,10.54,10.95,972201,0
+TSLR.US,D,20240403,000000,10.62,11.23,10.55,11.18,290942,0
+TSLR.US,D,20240404,000000,11.4,12.33,11.13,11.54,365943,0
+TSLR.US,D,20240405,000000,11.25,11.48,10.1,10.68,798024,0
+TSLR.US,D,20240408,000000,11.28,11.9253,11.09,11.74,281579,0
+TSLR.US,D,20240409,000000,11.67,12.5799,11.58,12.27,468702,0
+TSLR.US,D,20240410,000000,11.73,11.95,11.31,11.56,386605,0
+TSLR.US,D,20240411,000000,11.63,12.0899,11.1192,11.91,462568,0
+TSLR.US,D,20240412,000000,11.61,11.78,11.35,11.44,471763,0
+TSLR.US,D,20240415,000000,11.3,11.36,10.14,10.14,409393,0
+TSLR.US,D,20240416,000000,9.56,9.7299,9.182,9.6,417935,0
+TSLR.US,D,20240417,000000,9.66,9.725,9.18,9.37,587888,0
+TSLR.US,D,20240418,000000,8.88,8.9799,8.56,8.7,624767,0
+TSLR.US,D,20240419,000000,8.54,8.799,8.27,8.37,482421,0
+TSLR.US,D,20240422,000000,7.58,8.061,7.4488,7.8,570942,0
+TSLR.US,D,20240423,000000,7.9,8.3401,7.7,8.11,710335,0
+TSLR.US,D,20240424,000000,10.05,10.67,9.52,10.04,1224176,0
+TSLR.US,D,20240425,000000,9.68,11.09,9.551,11.03,997855,0
+TSLR.US,D,20240426,000000,10.85,11.25,10.5499,10.77,643386,0
+TSLR.US,D,20240429,000000,13.33,14.67,12.8532,14.08,1481120,0
+TSLR.US,D,20240430,000000,13,13.57,12.43,12.53,524239,0
+TSLR.US,D,20240501,000000,12.31,12.83,11.925,12.03,373558,0
+TSLR.US,D,20240502,000000,12.5,12.62,11.52,12.03,236902,0
+TSLR.US,D,20240503,000000,12.3,12.6,11.8005,12.18,242165,0
+TSLR.US,D,20240506,000000,12.53,13.01,12.3076,12.65,275294,0
+TSLR.US,D,20240507,000000,12.29,12.43,11.64,11.68,238837,0
+TSLR.US,D,20240508,000000,10.89,11.43,10.67,11.27,433493,0
+TSLR.US,D,20240509,000000,11.3,11.36,10.84,10.91,187169,0
+TSLR.US,D,20240510,000000,11.06,11.06,10.3897,10.45,366036,0
+TSLR.US,D,20240513,000000,10.65,11.32,10.54,10.88,266753,0
+TSLR.US,D,20240514,000000,11.21,11.845,11.2,11.6,367240,0
+TSLR.US,D,20240515,000000,11.83,11.83,11.04,11.15,344649,0
+TSLR.US,D,20240516,000000,11.17,11.32,10.81,11.22,180654,0
+TSLR.US,D,20240517,000000,11.06,11.83,10.98,11.57,282856,0
+TSLR.US,D,20240520,000000,11.59,11.59,11.04,11.24,72515,0
+TSLR.US,D,20240521,000000,11.21,12.75,11.21,12.75,439524,0
+TSLR.US,D,20240522,000000,12.24,12.3,11.56,11.85,419363,0
+TSLR.US,D,20240523,000000,12,12,10.93,11,693967,0
+TSLR.US,D,20240524,000000,11.14,11.755,11,11.68,223875,0
+TSLR.US,D,20240528,000000,11.34,11.53,10.9,11.35,206225,0
+TSLR.US,D,20240529,000000,11,11.5189,11,11.3,325032,0
+TSLR.US,D,20240530,000000,11.55,12.11,11.2,11.62,444386,0
+TSLR.US,D,20240531,000000,11.53,11.772,10.9601,11.51,381207,0
+TSLR.US,D,20240603,000000,11.53,12.06,11.05,11.27,286904,0
+TSLR.US,D,20240604,000000,11.04,11.44,10.9889,11.06,278122,0
+TSLR.US,D,20240605,000000,11.1,11.23,10.75,11.08,437473,0
+TSLR.US,D,20240606,000000,11.04,11.68,10.8493,11.45,397399,0
+TSLR.US,D,20240607,000000,11.18,11.61,11.155,11.39,248720,0
+TSLR.US,D,20240610,000000,11.19,11.5012,10.83,10.92,326810,0
+TSLR.US,D,20240611,000000,10.98,10.98,10.1139,10.52,478700,0
+TSLR.US,D,20240612,000000,10.61,11.71,10.46,11.31,607242,0
+TSLR.US,D,20240613,000000,12.73,13.1,11.86,12.03,1551923,0
+TSLR.US,D,20240614,000000,12.56,12.56,11.25,11.37,983994,0
+TSLR.US,D,20240617,000000,11.35,12.76,11.32,12.61,1305436,0
+TSLR.US,D,20240618,000000,12.42,12.52,11.9,12.25,550024,0
+TSLR.US,D,20240620,000000,12.2,12.25,11.5701,11.8,407816,0
+TSLR.US,D,20240621,000000,11.8783,12.065,11.67,11.96,335320,0
+TSLR.US,D,20240624,000000,12.25,12.65,11.9101,11.92,572117,0
+TSLR.US,D,20240625,000000,12.11,12.61,11.84,12.53,539556,0
+TSLR.US,D,20240626,000000,12.38,13.92,12.38,13.74,968702,0
+TSLR.US,D,20240627,000000,13.58,14.06,13.43,13.87,580065,0
+TSLR.US,D,20240628,000000,14.19,14.67,13.568,13.95,1108387,0
+TSLR.US,D,20240701,000000,14.42,16.05,14.38,15.6,2360127,0
+TSLR.US,D,20240702,000000,16.94,18.79,16.84,18.79,2621624,0
+TSLR.US,D,20240703,000000,19.34,21.52,19.32,21.23,2758172,0
+TSLR.US,D,20240705,000000,21.84,22.14,20.5,22.07,1707268,0
+TSLR.US,D,20240708,000000,21.39,23.4277,20.86,22.32,1863308,0
+TSLR.US,D,20240709,000000,21.96,24.53,21.8848,23.96,1397342,0
+TSLR.US,D,20240710,000000,24.04,24.9,23.18,24.1,1781241,0
+TSLR.US,D,20240711,000000,24.19,25.5,19.79,20.02,2598661,0
+TSLR.US,D,20240712,000000,19.06,21.81,18.74,21.18,2205227,0
+TSLR.US,D,20240715,000000,22.54,24.17,21.8,22.07,1681712,0
+TSLR.US,D,20240716,000000,22.44,22.99,20.78,22.63,1231120,0
+TSLR.US,D,20240717,000000,21.9,22.94,20.8208,21.18,954548,0
+TSLR.US,D,20240718,000000,21.68,22.63,21,21.35,789426,0
+TSLR.US,D,20240719,000000,21.1,21.2693,19.19,19.63,686930,0
+TSLR.US,D,20240722,000000,20.43,21.89,20.41,21.65,677748,0
+TSLR.US,D,20240723,000000,21.91,22.3,20.665,20.75,863892,0
+TSLR.US,D,20240724,000000,17.06,17.29,15.4301,15.51,1707782,0
+TSLR.US,D,20240725,000000,15.68,17.0496,15.68,16.2,959084,0
+TSLR.US,D,20240726,000000,16.32,16.47,15.48,16.14,505457,0
+TSLR.US,D,20240729,000000,16.86,18.25,16.86,17.93,911691,0
+TSLR.US,D,20240730,000000,17.97,17.97,16.1,16.5,645665,0
+TSLR.US,D,20240731,000000,17.22,18.2,17.13,17.87,490374,0
+TSLR.US,D,20240801,000000,17.19,17.76,15.18,15.49,688005,0
+TSLR.US,D,20240802,000000,15.23,15.37,13.92,14.17,548846,0
+TSLR.US,D,20240805,000000,11.2,13.64,10.7147,13,910193,0
+TSLR.US,D,20240806,000000,13.22,13.5,12.21,13.18,450784,0
+TSLR.US,D,20240807,000000,13.24,13.58,12.02,12.05,769400,0
+TSLR.US,D,20240808,000000,12.58,13.17,12.08,12.97,337148,0
+TSLR.US,D,20240809,000000,12.71,13.1883,12.48,13.07,485589,0
+TSLR.US,D,20240812,000000,12.94,12.94,12.39,12.76,418068,0
+TSLR.US,D,20240813,000000,12.88,14.17,12.7,14.08,820514,0
+TSLR.US,D,20240814,000000,14.08,14.15,12.86,13.21,438555,0
+TSLR.US,D,20240815,000000,13.69,15.0793,13.66,14.89,449253,0
+TSLR.US,D,20240816,000000,14.4,15.64,14.4,15.15,920079,0
+TSLR.US,D,20240819,000000,15.27,16.08,14.87,16.06,538593,0
+TSLR.US,D,20240820,000000,16.35,16.8268,15.61,15.83,686819,0
+TSLR.US,D,20240821,000000,16.1,16.31,15.49,16.13,483386,0
+TSLR.US,D,20240822,000000,16.24,16.34,14.28,14.33,410509,0
+TSLR.US,D,20240823,000000,14.83,15.77,14.81,15.61,609451,0
+TSLR.US,D,20240826,000000,15.4,15.4,14.3008,14.6,400497,0
+TSLR.US,D,20240827,000000,14.58,14.925,13.7736,14.04,203890,0
+TSLR.US,D,20240828,000000,14.15,14.39,13.17,13.56,300289,0
+TSLR.US,D,20240829,000000,14.11,14.77,13.61,13.65,697684,0
+TSLR.US,D,20240830,000000,13.96,14.75,13.75,14.7,609428,0
+TSLR.US,D,20240903,000000,14.85,15.45,14.1,14.2,968341,0
+TSLR.US,D,20240904,000000,14.19,15.75,14.19,15.38,686331,0
+TSLR.US,D,20240905,000000,16,17.55,15.8563,16.89,1048285,0
+TSLR.US,D,20240906,000000,17.16,17.37,14,14.03,1068650,0
+TSLR.US,D,20240909,000000,14.78,15.25,14.45,14.79,803690,0
+TSLR.US,D,20240910,000000,15.31,16.169,15.1025,16.12,685788,0
+TSLR.US,D,20240911,000000,15.88,16.45,14.81,16.43,1190512,0
+TSLR.US,D,20240912,000000,15.95,16.869,15.8301,16.65,470418,0
+TSLR.US,D,20240913,000000,16.35,17.02,16.1438,16.7,467154,0
+TSLR.US,D,20240916,000000,16.55,16.64,15.73,16.2,430908,0
+TSLR.US,D,20240917,000000,16.6,17.3,16.16,16.34,501750,0
+TSLR.US,D,20240918,000000,16.62,17.42,16.2,16.22,1208979,0
+TSLR.US,D,20240919,000000,17.2,18.69,17,18.64,641229,0
+TSLR.US,D,20240920,000000,18.29,18.6,17.4262,17.76,469675,0
+TSLR.US,D,20240923,000000,18.43,19.54,18.33,19.54,958352,0
+TSLR.US,D,20240924,000000,20.18,20.6,19.42,20.21,870065,0
+TSLR.US,D,20240925,000000,19.92,20.6189,19.8732,20.6,430584,0
+TSLR.US,D,20240926,000000,21.24,21.29,19.72,20.17,678471,0
+TSLR.US,D,20240927,000000,20.66,21.18,20.15,21.16,818968,0
+TSLR.US,D,20240930,000000,20.88,21.82,20.3807,21.3,651487,0
+TSLR.US,D,20241001,000000,21.46,21.65,19.2,20.72,766160,0
+TSLR.US,D,20241002,000000,19.03,19.6,18.085,19.29,1074340,0
+TSLR.US,D,20241003,000000,18.57,19.37,17.56,17.99,763735,0
+TSLR.US,D,20241004,000000,18.83,19.48,18.57,19.34,836245,0
+TSLR.US,D,20241007,000000,19.18,19.29,17.9299,17.95,666097,0
+TSLR.US,D,20241008,000000,18.39,18.71,17.9,18.49,412747,0
+TSLR.US,D,20241009,000000,18.38,18.9,17.75,17.96,607994,0
+TSLR.US,D,20241010,000000,18.1,18.17,16.655,17.59,1192181,0
+TSLR.US,D,20241011,000000,14.78,15.3,14,14.5,1780255,0
+TSLR.US,D,20241014,000000,14.81,15.0293,13.96,14.69,1235389,0
+TSLR.US,D,20241015,000000,14.78,15.32,14.41,14.73,1179004,0
+TSLR.US,D,20241016,000000,14.94,15.13,14.64,14.96,721946,0
+TSLR.US,D,20241017,000000,14.98,15.02,14.48,14.89,515272,0
+TSLR.US,D,20241018,000000,14.84,15.0599,14.67,14.84,293936,0
+TSLR.US,D,20241021,000000,14.6,14.8,14.1998,14.58,467495,0
+TSLR.US,D,20241022,000000,14.35,14.5,14.115,14.47,556705,0
+TSLR.US,D,20241023,000000,14.3,14.56,13.7,13.9,1205583,0
+TSLR.US,D,20241024,000000,17.93,20.19,17.66,19.97,2141151,0
+TSLR.US,D,20241025,000000,19.24,21.36,19.2,21.33,1811747,0
+TSLR.US,D,20241028,000000,21.44,21.98,20.23,20.25,1151928,0
+TSLR.US,D,20241029,000000,20.54,20.61,19.18,19.75,1296043,0
+TSLR.US,D,20241030,000000,19.55,20.36,19.28,19.47,457795,0
+TSLR.US,D,20241031,000000,19.55,19.78,18.23,18.28,525112,0
+TSLR.US,D,20241101,000000,18.6,18.87,17.84,18.15,851061,0
+TSLR.US,D,20241104,000000,17.47,18.1099,16.755,17.28,866097,0
+TSLR.US,D,20241105,000000,17.9,19.02,17.76,18.49,1288190,0
+TSLR.US,D,20241106,000000,23.38,24.11,22.05,23.93,2987796,0
+TSLR.US,D,20241107,000000,23.99,25.78,23.45,25.31,1308206,0
+TSLR.US,D,20241108,000000,25.72,30.74,25.47,29.37,2870292,0
+TSLR.US,D,20241111,000000,34.1,36.3188,32.17,34.78,3587605,0
+TSLR.US,D,20241112,000000,33.23,33.8399,29.5,30.4,2652341,0
+TSLR.US,D,20241113,000000,31.92,33.415,29.38,30.75,1886414,0
+TSLR.US,D,20241114,000000,30.32,30.74,27.06,27.21,2057384,0
+TSLR.US,D,20241115,000000,27.17,29.5591,26.9,28.91,1905893,0
+TSLR.US,D,20241118,000000,32.5,33.869,30.5529,32.09,2311863,0
+TSLR.US,D,20241119,000000,31.56,33.685,30.95,33.44,1459578,0
+TSLR.US,D,20241120,000000,33.29,33.58,31.25,32.71,891302,0
+TSLR.US,D,20241121,000000,33.09,33.82,31.43,32.21,838377,0
+TSLR.US,D,20241122,000000,32.45,35.437,31.88,34.72,1316385,0
+TSLR.US,D,20241125,000000,36.26,36.471,31.86,31.93,1521158,0
+TSLR.US,D,20241126,000000,32.34,33.469,31.33,31.81,1145606,0
+TSLR.US,D,20241127,000000,32.45,32.56,29.65,30.82,991629,0
+TSLR.US,D,20241129,000000,31.37,33.06,31.18,33.06,549869,0
+TSLR.US,D,20241202,000000,34.45,35.88,34.24,35.3,984343,0
+TSLR.US,D,20241203,000000,34.21,35.02,33.57,34.2,807592,0
+TSLR.US,D,20241204,000000,34.57,35.461,33.63,35.46,705411,0
+TSLR.US,D,20241205,000000,35.81,38.9,35.8,37.68,1139451,0
+TSLR.US,D,20241206,000000,39.27,41.76,37.99,41.76,1211785,0
+TSLR.US,D,20241209,000000,43.55,45.05,39.32,41.87,2621694,0
+TSLR.US,D,20241210,000000,42.44,46.07,42.13,44.23,3184999,0
+TSLR.US,D,20241211,000000,46.19,49.47,44.53,49.47,2321356,0
+TSLR.US,D,20241212,000000,49.4,50.4424,47.14,47.78,1394841,0
+TSLR.US,D,20241213,000000,48.44,52,47.29,51.99,1190660,0
+TSLR.US,D,20241216,000000,53.09,58.39,51.97,58.39,1915592,0
+TSLR.US,D,20241217,000000,61.53,63.6,56.93,62.57,2687368,0
+TSLR.US,D,20241218,000000,59.03,64.75,48.82,52.81,3157620,0
+TSLR.US,D,20241219,000000,54.88,56.08,47.361,51.25,2527648,0
+TSLR.US,D,20241220,000000,48.56,53.72,46.94,47.67,1722834,0
+TSLR.US,D,20241223,000000,49.86,50.62,46.4,49.96,1071023,0
+TSLR.US,D,20241224,000000,50.94,57.18,50.85,57.18,857126,0
+TSLR.US,D,20241226,000000,57.82,57.84,54.291,54.96,1107094,0
+TSLR.US,D,20241227,000000,53.78,53.92,48.36,49.54,1011297,0
+TSLR.US,D,20241230,000000,46.56,48.46,45.86,46.31,934241,0
+TSLR.US,D,20241231,000000,47.75,48.58,42.96,43.25,1057993,0
+TSLR.US,D,20250102,000000,40.33,40.775,36.68,37.95,2382453,0
+TSLR.US,D,20250103,000000,38.42,44.45,37.97,44.21,1436226,0
+TSLR.US,D,20250106,000000,46.89,47.58,42.36,44.35,2196898,0
+TSLR.US,D,20250107,000000,43.08,44.93,39.75,40.76,1614542,0
+TSLR.US,D,20250108,000000,40.46,42.28,39.25,40.83,1167843,0
+TSLR.US,D,20250110,000000,40.08,41.6,38.57,40.76,1084876,0
+TSLR.US,D,20250113,000000,38.23,42.51,37.87,42.45,729110,0
+TSLR.US,D,20250114,000000,44.89,46.5,40.66,41.04,1421274,0
+TSLR.US,D,20250115,000000,43.77,47.89,42.9122,47.52,1147802,0
+TSLR.US,D,20250116,000000,46.44,46.44,43.4,44.32,1021152,0
+TSLR.US,D,20250117,000000,45.99,49.8,45.5627,47.05,1429380,0
+TSLR.US,D,20250121,000000,48.4,48.4445,42.59,46.53,1128894,0
+TSLR.US,D,20250122,000000,44.79,47.31,44.3754,44.44,889199,0
+TSLR.US,D,20250123,000000,44.64,45.475,43.1837,43.89,504985,0
+TSLR.US,D,20250124,000000,44.25,45,42.47,42.63,669962,0
+TSLR.US,D,20250127,000000,39.88,42.5,38.97,40.65,775740,0
+TSLR.US,D,20250128,000000,40.5,41.295,38.48,40.81,889671,0
+TSLR.US,D,20250129,000000,40.21,40.78,38.02,39.01,1116742,0
+TSLR.US,D,20250130,000000,43.24,43.5,38,41.16,2066229,0
+TSLR.US,D,20250131,000000,41.32,45.17,41.32,42.02,1759366,0
+TSLR.US,D,20250203,000000,38.31,38.7697,35.72,37.68,1742085,0
+TSLR.US,D,20250204,000000,37.48,39.64,37.31,39.39,866148,0
+TSLR.US,D,20250205,000000,38.37,38.45,35.96,36.51,1077016,0
+TSLR.US,D,20250206,000000,35.43,35.9,33.63,35.75,1617466,0
+TSLR.US,D,20250207,000000,34.94,36.86,33.04,33.23,1480367,0
+TSLR.US,D,20250210,000000,32.31,33.44,31.21,31.21,2205083,0
+TSLR.US,D,20250211,000000,30.35,31,26.7,27.3,2759040,0
+TSLR.US,D,20250212,000000,27.48,30.2,27.45,28.58,2439482,0
+TSLR.US,D,20250213,000000,30.17,32.3299,29.7,31.89,2465354,0
+TSLR.US,D,20250214,000000,32.7,32.85,30.32,31.83,1763872,0
+TSLR.US,D,20250218,000000,32,32.3699,30.75,31.46,1590239,0
+TSLR.US,D,20250219,000000,31.45,33.809,31.45,32.62,1854998,0
+TSLR.US,D,20250220,000000,32.83,32.83,30.3209,31.5,1830189,0
+TSLR.US,D,20250221,000000,31.22,31.52,27.9598,28.48,1391697,0
+TSLR.US,D,20250224,000000,28.59,29.2,26.3,27.26,1619257,0
+TSLR.US,D,20250225,000000,26.72,26.72,21.7813,22.68,2844469,0
+TSLR.US,D,20250226,000000,22.8,23.6,20.48,20.92,2304172,0
+TSLR.US,D,20250227,000000,20.88,21.8196,19.5,19.63,2831634,0
+TSLR.US,D,20250228,000000,19.2,21.2,18.465,21.16,2456073,0
+TSLR.US,D,20250303,000000,22.15,22.65,18.86,19.94,2852998,0
+TSLR.US,D,20250304,000000,18,19.85,16.74,18.13,4486087,0
+TSLR.US,D,20250305,000000,18.31,19.12,17.58,19.07,2517522,0
+TSLR.US,D,20250306,000000,18.09,18.16,16.47,16.94,2348091,0
+TSLR.US,D,20250307,000000,16.39,17.28,15.3,16.83,2926250,0
+TSLR.US,D,20250310,000000,15.47,15.6,11.3804,11.64,5351141,0
+TSLR.US,D,20250311,000000,11.93,13.18,11.22,12.49,6864043,0
+TSLR.US,D,20250312,000000,14.32,14.8,13.64,14.42,4735594,0
+TSLR.US,D,20250313,000000,14.44,14.44,12.72,13.55,3765669,0
+TSLR.US,D,20250314,000000,14.24,14.74,13.55,14.55,2686528,0
+TSLR.US,D,20250317,000000,13.14,13.96,12.57,13.14,6325243,0
+TSLR.US,D,20250318,000000,12.09,12.28,11.435,11.77,4189158,0
+TSLR.US,D,20250319,000000,12.42,13.42,12.1602,12.83,3383644,0
+TSLR.US,D,20250320,000000,12.55,13.07,12.22,12.87,3244201,0
+TSLR.US,D,20250321,000000,12.73,14.3001,12.71,14.24,3292091,0
+TSLR.US,D,20250324,000000,15.31,17.63,15.1,17.61,4217316,0
+TSLR.US,D,20250325,000000,18.26,18.84,16.73,18.84,4575169,0
+TSLR.US,D,20250326,000000,18.1,18.39,16.02,16.73,4251528,0
+TSLR.US,D,20250327,000000,16.7,19.1312,16.7,16.86,6933172,0
+TSLR.US,D,20250328,000000,17.15,17.2,15.3,15.64,5629159,0
+TSLR.US,D,20250331,000000,13.92,15.28,13.27,15.12,5280298,0
+TSLR.US,D,20250401,000000,15.67,17.2598,15.15,16.23,3649414,0
+TSLR.US,D,20250402,000000,14.56,18.2,14.15,17.92,7151059,0
+TSLR.US,D,20250403,000000,15.73,17.1175,15.24,15.96,4039349,0
+TSLR.US,D,20250404,000000,14.51,15.155,12.22,12.63,7200149,0
+TSLR.US,D,20250407,000000,10.93,13.42,9.97,11.99,16153475,0
+TSLR.US,D,20250408,000000,13.17,13.71,10.385,10.76,7362863,0
+TSLR.US,D,20250409,000000,11.03,15.87,10.98,15.63,7938959,0
+TSLR.US,D,20250410,000000,14.255,14.53,11.895,13.4,4815215,0
+TSLR.US,D,20250411,000000,13.3,13.9294,12.222,13.34,3807896,0
+TSLR.US,D,20250414,000000,14,14.35,12.69,13.38,6094340,0
+TSLR.US,D,20250415,000000,13.1,14.025,12.86,13.55,3080097,0
+TSLR.US,D,20250416,000000,12.85,13.31,11.4,12.21,4071074,0
+TSLR.US,D,20250417,000000,12.4,12.47,11.81,12.18,2367934,0
+TSLR.US,D,20250421,000000,11.02,11.23,10.291,10.76,3226623,0
+TSLR.US,D,20250422,000000,11.09,12.195,10.99,11.76,3873639,0
+TSLR.US,D,20250423,000000,13.42,13.8688,12.38,13,6215858,0
+TSLR.US,D,20250424,000000,12.97,13.91,12.84,13.91,3998781,0
+TSLR.US,D,20250425,000000,14.15,16.81,13.91,16.61,4513427,0
+TSLR.US,D,20250428,000000,17.09,17.76,15.17,16.72,6371403,0
+TSLR.US,D,20250429,000000,16.67,17.57,15.97,17.44,3299234,0
+TSLR.US,D,20250430,000000,15.96,16.5203,14.91,16.25,4320849,0
+TSLR.US,D,20250501,000000,16.01,17.25,15.97,16.06,2613026,0
+TSLR.US,D,20250502,000000,16.56,17.67,15.98,16.82,3697868,0
+TSLR.US,D,20250505,000000,16.49,16.52,15.3,16,2899436,0
+TSLR.US,D,20250506,000000,15.15,15.68,15,15.42,3179808,0
+TSLR.US,D,20250507,000000,15.59,15.7096,14.96,15.51,2569534,0
+TSLR.US,D,20250508,000000,15.89,17.04,15.89,16.49,3208833,0
+TSLR.US,D,20250509,000000,17.09,19.04,17.075,18.03,5344157,0
+TSLR.US,D,20250512,000000,20.92,20.92,19.65,20.48,5061921,0
+TSLR.US,D,20250513,000000,20.64,22.9099,20.26,22.44,7935920,0
+TSLR.US,D,20250514,000000,23.59,24.6,22.85,24.26,4296741,0
+TSLR.US,D,20250515,000000,23.24,24.04,22.46,23.6,3843218,0
+TSLR.US,D,20250516,000000,24.03,24.79,23.53,24.54,4022955,0
+TSLR.US,D,20250519,000000,22.66,23.545,22.25,23.44,3356621,0
+TSLR.US,D,20250520,000000,24.28,25.2,23.395,23.68,5532694,0
+TSLR.US,D,20250521,000000,23.81,24.15,22.07,22.4,3360899,0
+TSLR.US,D,20250522,000000,22.04,24.0895,21.98,23.25,3041118,0
+TSLR.US,D,20250523,000000,22.74,23.528,22.19,23.03,2043866,0
+TSLR.US,D,20250527,000000,24.1,26.31,24.1,26.17,5238718,0
+TSLR.US,D,20250528,000000,26.43,26.48,25.17,25.31,3041308,0
+TSLR.US,D,20250529,000000,26.48,26.83,25.17,25.52,2432613,0
+TSLR.US,D,20250530,000000,25.08,26.24,23.65,23.74,3696721,0
+TSLR.US,D,20250602,000000,23.37,24,21.99,23.29,2112477,0
+TSLR.US,D,20250603,000000,23.81,24.98,23.32,23.5,1980184,0
+TSLR.US,D,20250604,000000,23.6,23.64,21.16,21.82,3990327,0
+TSLR.US,D,20250605,000000,20.58,20.78,14.1,15.61,12214191,0
+TSLR.US,D,20250606,000000,17.13,17.84,16.28,16.72,7249357,0
+TSLR.US,D,20250609,000000,15.65,18.37,15.21,18.24,6257480,0
+TSLR.US,D,20250610,000000,18.98,20.49,18.4617,20.3,4935265,0
+TSLR.US,D,20250611,000000,21.31,21.45,19.87,20.32,4566591,0
+TSLR.US,D,20250612,000000,19.87,21.06,19.135,19.42,3160623,0
+TSLR.US,D,20250613,000000,18.75,21.08,18.69,20.14,5147163,0
+TSLR.US,D,20250616,000000,20.88,20.95,20.2792,20.61,2438534,0
+TSLR.US,D,20250617,000000,20.18,20.35,18.8,19,3857523,0
+TSLR.US,D,20250618,000000,19.06,20.54,18.88,19.67,3344001,0
+TSLR.US,D,20250620,000000,20.38,20.9,19.15,19.67,3211668,0
+TSLR.US,D,20250623,000000,20.33,23.97,20.32,22.9,7024057,0
+TSLR.US,D,20250624,000000,23.86,23.88,21.82,21.82,6953623,0
+TSLR.US,D,20250625,000000,22.11,22.11,19.23,20.15,4644376,0
+TSLR.US,D,20250626,000000,19.79,20.53,19.66,19.94,2680412,0
+TSLR.US,D,20250627,000000,19.73,20.33,18.89,19.65,3025896,0
+TSLR.US,D,20250630,000000,19.19,19.86,18.785,18.91,8485277,0
+TSLR.US,D,20250701,000000,16.63,17.5,16,16.89,7412694,0
+TSLR.US,D,20250702,000000,18.2,18.67,17.24,18.56,4555651,0
+TSLR.US,D,20250703,000000,18.82,18.86,18.205,18.49,2741298,0
+TSLR.US,D,20250707,000000,15.69,16.235,15.3908,15.99,5084188,0
+TSLR.US,D,20250708,000000,16.295,17.06,16.0451,16.4,3345960,0
+TSLR.US,D,20250709,000000,16.39,16.62,15.92,16.18,2747776,0
+TSLR.US,D,20250710,000000,16.62,17.76,16.62,17.71,4121353,0
+TSLR.US,D,20250711,000000,17.42,18.1604,17.21,18.1,2080335,0
+TSLR.US,D,20250714,000000,18.56,19.1267,18.015,18.48,4425757,0
+TSLR.US,D,20250715,000000,18.82,18.95,17.74,17.75,2646810,0
+TSLR.US,D,20250716,000000,17.99,19.21,17.99,19.01,3953501,0
+TSLR.US,D,20250717,000000,19.17,19.31,18.45,18.73,3204148,0
+TSLR.US,D,20250718,000000,19.01,20.05,18.96,19.9,3642437,0
+TSLR.US,D,20250721,000000,20.48,20.9,19.59,19.77,2647198,0
+TSLR.US,D,20250722,000000,19.9,20.58,18.93,20.2,3122979,0
+TSLR.US,D,20250723,000000,20.05,20.68,19.79,20.29,4048852,0
+TSLR.US,D,20250724,000000,17.5,17.5,16.375,16.91,6520164,0
+TSLR.US,D,20250725,000000,17.29,18.93,17.218,18.09,4598431,0
+TSLR.US,D,20250728,000000,18.3,19.735,18.06,19.17,2940383,0
+TSLR.US,D,20250729,000000,19.19,19.21,18.31,18.66,1844230,0
+TSLR.US,D,20250730,000000,18.77,19.0213,17.54,18.4,2452385,0
+TSLR.US,D,20250731,000000,18.47,18.6553,16.91,17.14,2421115,0
+TSLR.US,D,20250801,000000,16.89,17.25,15.98,16.53,2733968,0
+TSLR.US,D,20250804,000000,17.18,17.5313,16.57,17.23,2065434,0
+TSLR.US,D,20250805,000000,17.17,17.57,16.8,17.14,1667646,0
+TSLR.US,D,20250806,000000,17.08,18.46,16.965,18.4,2543250,0
+TSLR.US,D,20250807,000000,18.37,18.6799,17.97,18.65,1611095,0
+TSLR.US,D,20250808,000000,18.54,20.115,18.53,19.5,3040159,0
+TSLR.US,D,20250811,000000,20.13,21.5,20.06,20.61,3916846,0
+TSLR.US,D,20250812,000000,21.35,21.35,19.87,20.81,2553601,0
+TSLR.US,D,20250813,000000,20.94,21.8,20.49,20.63,2225559,0
+TSLR.US,D,20250814,000000,20.16,20.74,19.5599,20.17,1621742,0
+TSLR.US,D,20250815,000000,20.395,20.57,19.125,19.54,1363514,0
+TSLR.US,D,20250818,000000,19.4,20.21,19.4,20.09,1279064,0
+TSLR.US,D,20250819,000000,20.12,20.71,19.21,19.37,1894672,0
+TSLR.US,D,20250820,000000,19.39,19.6,17.645,18.73,2248023,0
+TSLR.US,D,20250821,000000,18.52,18.84,18.13,18.29,1160841,0
+TSLR.US,D,20250822,000000,18.47,20.55,18.27,20.53,2474254,0
+TSLR.US,D,20250825,000000,20.4,21.68,19.95,21.32,2009101,0
+TSLR.US,D,20250826,000000,21.12,21.965,20.97,21.94,1614546,0
+TSLR.US,D,20250827,000000,21.96,22.38,21.645,21.68,1360233,0
+TSLR.US,D,20250828,000000,21.83,22.14,20.525,21.21,1499427,0
+TSLR.US,D,20250829,000000,21.34,21.53,19.4599,19.72,1985801,0
+TSLR.US,D,20250902,000000,19.06,19.65,18.76,19.19,1492249,0
+TSLR.US,D,20250903,000000,19.81,20.79,19.08,19.72,1904325,0
+TSLR.US,D,20250904,000000,19.955,20.27,19.41,20.25,1110597,0
+TSLR.US,D,20250905,000000,21.35,22.27,20.96,21.68,2441059,0
+TSLR.US,D,20250908,000000,22.21,22.6,20.96,21.14,1567096,0
+TSLR.US,D,20250909,000000,21.4,21.65,20.82,21.21,1011289,0
+TSLR.US,D,20250910,000000,21.6,22.3298,21.09,21.3,1970575,0
+TSLR.US,D,20250911,000000,21.58,23.86,21.28,23.85,2924287,0
+TSLR.US,D,20250912,000000,24.11,27.42,24.04,27.35,4870377,0
+TSLR.US,D,20250915,000000,31.13,31.43,28.24,29.28,5342088,0
+TSLR.US,D,20250916,000000,29.9,31.15,29.49,30.93,2038553,0
+TSLR.US,D,20250917,000000,30.05,31.89,29.18,31.51,3314229,0
+TSLR.US,D,20250918,000000,31.99,32.465,30.14,30.16,2453631,0
+TSLR.US,D,20250919,000000,30.89,31.99,30.89,31.45,1707940,0
+TSLR.US,D,20250922,000000,32.26,34.28,31.96,32.66,2331640,0
+TSLR.US,D,20250923,000000,33.59,33.635,31.125,31.4,2003038,0
+TSLR.US,D,20250924,000000,32,34.105,31.915,33.91,1687695,0
+TSLR.US,D,20250925,000000,32.76,32.76,30.31,30.94,2045712,0
+TSLR.US,D,20250926,000000,31.59,33.4,30.58,33.36,1931564,0
+TSLR.US,D,20250929,000000,34.01,34.98,33.305,33.81,1452511,0
+TSLR.US,D,20250930,000000,33.51,34.08,32.29,34,1909349,0
+TSLR.US,D,20251001,000000,33.84,36.72,33.46,36.29,2360473,0
+TSLR.US,D,20251002,000000,38.05,38.05,32.545,32.6,3671583,0
+TSLR.US,D,20251003,000000,33.67,34.14,29.65,31.65,3744864,0
+TSLR.US,D,20251006,000000,33.21,35.1099,32.65,35.07,2058753,0
+TSLR.US,D,20251007,000000,34.25,34.97,31.85,31.93,3050928,0
+TSLR.US,D,20251008,000000,32.58,33.13,30.78,32.74,2008833,0
+TSLR.US,D,20251009,000000,31.69,32.38,30.88,32.26,1738326,0
+TSLR.US,D,20251010,000000,32.38,33.3447,28.7,28.96,3800835,0
+TSLR.US,D,20251013,000000,30.365,32.25,29.87,32.11,2263619,0
+TSLR.US,D,20251014,000000,30.66,31.85,29.46,31.11,2116544,0
+TSLR.US,D,20251015,000000,31.93,32.725,30.71,31.98,2375355,0
+TSLR.US,D,20251016,000000,31.91,32.57,29.93,30.99,3100704,0
+TSLR.US,D,20251017,000000,30.5,32.81,30.31,32.52,2702286,0
+TSLR.US,D,20251020,000000,33.1,34.04,32.71,33.69,1987896,0
+TSLR.US,D,20251021,000000,33.43,33.98,32.9,32.97,1119165,0
+TSLR.US,D,20251022,000000,33.08,33.39,30.96,32.39,2315959,0
+TSLR.US,D,20251023,000000,29.64,33.925,28.74,33.9,4490137,0
+TSLR.US,D,20251024,000000,33.6,34.2499,31.04,31.56,3348622,0
+TSLR.US,D,20251027,000000,32.445,35.4,32.29,34.25,4998129,0
+TSLR.US,D,20251028,000000,34.62,36.48,34.16,35.48,3987001,0
+TSLR.US,D,20251029,000000,35.82,36.27,34.28,35.61,3802233,0
+TSLR.US,D,20251030,000000,34.03,34.63,32.25,32.3,2839771,0
+TSLR.US,D,20251031,000000,33.3,34.87,32.84,34.68,1985031,0
+TSLR.US,D,20251103,000000,34.62,37.3334,34.3,36.49,2676782,0
+TSLR.US,D,20251104,000000,34.3,35.2,32.68,32.71,1872099,0
+TSLR.US,D,20251105,000000,33.94,35.94,32.2,35.36,2692231,0
+TSLR.US,D,20251106,000000,35.3,36.12,31.23,32.88,4037011,0
+TSLR.US,D,20251107,000000,31.69,31.69,29.3,30.38,3104296,0
+TSLR.US,D,20251110,000000,31.8,33.2234,30.95,32.62,2139027,0
+TSLR.US,D,20251111,000000,31.76,32.2,30.75,31.76,1132733,0
+TSLR.US,D,20251112,000000,32.17,32.17,29.9,30.47,1018820,0
+TSLR.US,D,20251113,000000,29.39,29.58,25.64,26.4,2388451,0
+TSLR.US,D,20251114,000000,24.3,27.72,23.89,26.7,2415624,0
+TSLR.US,D,20251117,000000,26,29.25,25.99,27.29,2151593,0
+TSLR.US,D,20251118,000000,26.815,27.27,25.27,26.25,1852819,0
+TSLR.US,D,20251119,000000,26.89,27.62,25.91,26.63,1606820,0
+TSLR.US,D,20251120,000000,28.13,29.87,25.39,25.41,3511601,0
+TSLR.US,D,20251121,000000,26.3,26.4,23.965,24.89,3554079,0
+TSLR.US,D,20251124,000000,26.29,28.76,26.16,28.28,2102788,0
+TSLR.US,D,20251125,000000,27.71,28.6313,26.67,28.47,1596550,0
+TSLR.US,D,20251126,000000,29.1,29.49,28.15,29.43,1083844,0
+TSLR.US,D,20251128,000000,29.45,30.2864,29.38,29.9,650682,0
+TSLR.US,D,20251201,000000,29.22,30.39,29.22,29.93,699230,0
+TSLR.US,D,20251202,000000,30.02,30.82,28.79,29.74,1602813,0
+TSLR.US,D,20251203,000000,30.15,32.34,30.06,32.21,1068013,0
+TSLR.US,D,20251204,000000,32.615,33.32,32,33.29,848547,0
+TSLR.US,D,20251205,000000,33.1,33.9,32.925,33.34,603153,0
+TSLR.US,D,20251208,000000,32.22,32.55,30.45,31.09,1474140,0
+TSLR.US,D,20251209,000000,30.76,32.8748,30.55,31.88,711442,0
+TSLR.US,D,20251210,000000,32.02,33.51,31.65,32.76,696814,0
+TSLR.US,D,20251211,000000,32.34,32.39,31.14,32.06,831655,0
+TSLR.US,D,20251212,000000,32.27,34.34,31.31,33.79,1401713,0
+TSLR.US,D,20251215,000000,35.31,37.115,35.15,36.14,2452557,0
+TSLR.US,D,20251216,000000,35.66,38.61,34.765,38.35,1429004,0
+TSLR.US,D,20251217,000000,38.025,39.22,34.68,34.82,1822038,0
+TSLR.US,D,20251218,000000,36.41,38.31,35.72,37.2,2217660,0
+TSLR.US,D,20251219,000000,37.95,38.255,35.88,36.81,1642120,0
+TSLR.US,D,20251222,000000,38.14,39.54,37.485,37.99,1447600,0
+TSLR.US,D,20251223,000000,38.11,38.47,37.0799,37.49,1016124,0
+TSLR.US,D,20251224,000000,37.88,38.29,36.13,37.41,743789,0
+TSLR.US,D,20251226,000000,37.345,37.9699,35.69,35.84,1232480,0
+TSLR.US,D,20251229,000000,34.88,34.88,33.44,33.48,1380963,0
+TSLR.US,D,20251230,000000,33.67,33.98,32.64,32.71,1015645,0
+TSLR.US,D,20251231,000000,32.86,32.98,31.96,32.02,840461,0
+TSLR.US,D,20260102,000000,33.07,33.18,29.9415,30.34,2202779,0
+TSLR.US,D,20260105,000000,31.62,33,31.24,32.2,1481000,0
+TSLR.US,D,20260106,000000,31.37,31.72,28.9401,29.53,2050853,0
+TSLR.US,D,20260107,000000,29.87,30.25,29.3,29.3,811955,0
+TSLR.US,D,20260108,000000,28.76,30.04,28.35,29.92,1579413,0
+TSLR.US,D,20260109,000000,29.86,31.675,29.175,31.15,1473610,0
+TSLR.US,D,20260112,000000,30.6,32.41,30.14,31.67,842820,0
+TSLR.US,D,20260113,000000,31.88,32.06,30.975,31.41,627502,0
+TSLR.US,D,20260114,000000,30.74,30.955,29.615,30.29,1449630,0
+TSLR.US,D,20260115,000000,30.545,31.11,30.08,30.19,1180921,0
+TSLR.US,D,20260116,000000,30.27,31.33,29.73,30.01,1115192,0
+TSLR.US,D,20260120,000000,28.88,29.08,27.27,27.51,1777961,0
+TSLR.US,D,20260121,000000,27.78,29.97,27.59,29.1,1476614,0
+TSLR.US,D,20260122,000000,29.56,31.51,29.255,31.51,1837068,0
+TSLR.US,D,20260123,000000,31.21,31.9,30.74,31.43,1246708,0
+TSLR.US,D,20260126,000000,30.83,30.86,29.3601,29.5,1039177,0
+TSLR.US,D,20260127,000000,29.77,29.77,28.88,28.9,807096,0
+TSLR.US,D,20260128,000000,29,29.879,28.8,28.93,1414354,0
+TSLR.US,D,20260129,000000,29.79,30.12,26.71,26.94,3763239,0
+TSLR.US,D,20260130,000000,28.09,29.95,27.73,28.73,4933387,0
+TSLR.US,D,20260202,000000,27.56,28.28,26.6,27.56,1262012,0
+TSLR.US,D,20260203,000000,27.83,28.44,26.505,27.55,3747656,0
+TSLR.US,D,20260204,000000,27.36,27.83,24.61,25.48,1751609,0
+TSLR.US,D,20260205,000000,24.35,24.98,23.18,24.32,3147946,0
+TSLR.US,D,20260206,000000,24.81,26.4766,24.43,26.06,1790644,0
+TSLR.US,D,20260209,000000,25.92,27.3365,25.58,26.83,1507146,0
+TSLR.US,D,20260210,000000,26.95,28.105,26.805,27.82,1130113,0
+TSLR.US,D,20260211,000000,28.27,29.28,27.18,28.21,1035400,0
+TSLR.US,D,20260212,000000,28.505,29.25,26.39,26.73,1495889,0
+TSLR.US,D,20260213,000000,26.3,27.6102,25.95,26.78,2828297,0
+TSLR.US,D,20260217,000000,26.125,26.275,24.6,25.89,2651613,0
+TSLR.US,D,20260218,000000,25.885,26.67,25.76,25.95,2542383,0
diff --git a/daily/us/nasdaq etfs/turf.us.txt b/daily/us/nasdaq etfs/turf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db54cb6d0c152d4144df57c02046299f68fce8aa
--- /dev/null
+++ b/daily/us/nasdaq etfs/turf.us.txt	
@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TURF.US,D,20250612,000000,24.99,25.1692,24.99,25.1545,4243,0
+TURF.US,D,20250613,000000,25.335,25.4372,25.335,25.4372,2649,0
+TURF.US,D,20250616,000000,25.78,25.7968,25.6451,25.6451,3078,0
+TURF.US,D,20250617,000000,25.6747,25.6747,25.5988,25.5988,1239,0
+TURF.US,D,20250618,000000,25.6,25.68,25.4752,25.4752,3433,0
+TURF.US,D,20250620,000000,25.459,25.459,25.3559,25.3559,1200,0
+TURF.US,D,20250623,000000,25.37,25.37,25.2266,25.2266,450,0
+TURF.US,D,20250624,000000,25.08,25.08,25.0179,25.0179,132,0
+TURF.US,D,20250625,000000,24.85,24.87,24.7949,24.7949,406,0
+TURF.US,D,20250626,000000,25.15,25.2549,25.15,25.2549,1445,0
+TURF.US,D,20250627,000000,25.12,25.12,25.038,25.064,2331,0
+TURF.US,D,20250630,000000,24.99,25.1328,24.99,25.1328,2113,0
+TURF.US,D,20250701,000000,25.15,25.2619,25.15,25.2619,2048,0
+TURF.US,D,20250702,000000,25.75,25.83,25.715,25.8223,1376,0
+TURF.US,D,20250703,000000,25.8064,25.8064,25.7,25.739,1093,0
+TURF.US,D,20250707,000000,25.7,25.7,25.3391,25.4413,3273,0
+TURF.US,D,20250708,000000,25.57,25.805,25.5299,25.805,1323,0
+TURF.US,D,20250709,000000,25.54,25.65,25.54,25.6009,1172,0
+TURF.US,D,20250710,000000,25.6999,25.6999,25.6808,25.6808,292,0
+TURF.US,D,20250711,000000,25.68,25.7531,25.6665,25.7531,2557,0
+TURF.US,D,20250714,000000,25.76,25.76,25.6182,25.6182,1404,0
+TURF.US,D,20250715,000000,25.3171,25.3239,25.3171,25.3239,1009,0
+TURF.US,D,20250716,000000,25.3,25.32,25.101,25.3058,9476,0
+TURF.US,D,20250717,000000,25.21,25.33,25.21,25.3225,4445,0
+TURF.US,D,20250718,000000,25.5,25.5,25.3413,25.3413,1570,0
+TURF.US,D,20250721,000000,25.45,25.45,25.42,25.42,1974,0
+TURF.US,D,20250722,000000,25.57,25.94,25.57,25.8881,1631,0
+TURF.US,D,20250723,000000,26.05,26.13,26.05,26.0964,934,0
+TURF.US,D,20250724,000000,25.93,26.025,25.93,26.025,524,0
+TURF.US,D,20250728,000000,25.81,25.81,25.6794,25.6794,189,0
+TURF.US,D,20250729,000000,25.75,25.75,25.7389,25.7389,177,0
+TURF.US,D,20250730,000000,25.405,25.405,25.1492,25.1492,200,0
+TURF.US,D,20250731,000000,25.1234,25.1306,25.1234,25.1306,1060,0
+TURF.US,D,20250801,000000,25.1,25.1,24.8104,24.9476,7283,0
+TURF.US,D,20250804,000000,25.121,25.225,25.121,25.225,2156,0
+TURF.US,D,20250806,000000,25.55,25.55,25.385,25.4238,8026,0
+TURF.US,D,20250807,000000,25.37,25.46,25.3699,25.445,601,0
+TURF.US,D,20250813,000000,25.73,25.8716,25.73,25.8716,122,0
+TURF.US,D,20250814,000000,25.64,25.71,25.585,25.71,700,0
+TURF.US,D,20250818,000000,25.58,25.62,25.58,25.6,1207,0
+TURF.US,D,20250820,000000,25.67,25.67,25.6231,25.6231,104,0
+TURF.US,D,20250821,000000,25.9,25.9,25.8555,25.8555,335,0
+TURF.US,D,20250826,000000,26.54,26.54,26.4998,26.4998,303,0
+TURF.US,D,20250828,000000,26.55,26.6342,26.55,26.6342,419,0
+TURF.US,D,20250829,000000,26.7508,26.7569,26.7436,26.7436,984,0
+TURF.US,D,20250903,000000,26.575,26.575,26.5395,26.5395,251,0
+TURF.US,D,20250904,000000,26.4575,26.54,26.4575,26.5262,2168,0
+TURF.US,D,20250905,000000,26.74,26.74,26.605,26.605,324,0
+TURF.US,D,20250908,000000,26.71,26.7188,26.71,26.7188,1659,0
+TURF.US,D,20250909,000000,26.81,26.81,26.665,26.665,2768,0
+TURF.US,D,20250910,000000,26.87,26.99,26.87,26.96,5206,0
+TURF.US,D,20250911,000000,27.2,27.23,27.19,27.194,4258,0
+TURF.US,D,20250912,000000,27.11,27.11,27.065,27.0981,2249,0
+TURF.US,D,20250915,000000,27.2158,27.28,27.2158,27.2541,568,0
+TURF.US,D,20250916,000000,27.33,27.33,27.2538,27.2538,294,0
+TURF.US,D,20250919,000000,27.31,27.31,27.0759,27.0759,11336,0
+TURF.US,D,20250922,000000,27.07,27.2315,27.07,27.2315,765,0
+TURF.US,D,20250925,000000,27.37,27.41,27.37,27.3709,660,0
+TURF.US,D,20250929,000000,27.6628,27.6628,27.59,27.6009,1523,0
+TURF.US,D,20250930,000000,27.53,27.5646,27.482,27.5646,2286,0
+TURF.US,D,20251001,000000,27.54,27.54,27.4921,27.4921,1024,0
+TURF.US,D,20251002,000000,27.4217,27.5,27.4217,27.495,718,0
+TURF.US,D,20251006,000000,27.96,27.98,27.93,27.935,4168,0
+TURF.US,D,20251007,000000,27.935,27.935,27.82,27.8329,581,0
+TURF.US,D,20251008,000000,27.848,27.8618,27.848,27.8618,2957,0
+TURF.US,D,20251009,000000,27.5,27.52,27.5,27.52,659,0
+TURF.US,D,20251013,000000,27.631,27.71,27.631,27.675,1301,0
+TURF.US,D,20251014,000000,27.5099,27.65,27.5099,27.605,3642,0
+TURF.US,D,20251015,000000,27.895,27.895,27.895,27.895,1392,0
+TURF.US,D,20251016,000000,27.81,27.81,27.7266,27.7266,172,0
+TURF.US,D,20251020,000000,27.64,27.6739,27.6399,27.6739,733,0
+TURF.US,D,20251021,000000,27.34,27.34,27,27.095,881,0
+TURF.US,D,20251022,000000,26.96,27.2055,26.96,27.2055,5149,0
+TURF.US,D,20251028,000000,27.433,27.44,27.433,27.44,1040,0
+TURF.US,D,20251029,000000,27.63,27.64,27.461,27.461,1388,0
+TURF.US,D,20251030,000000,27.44,27.44,27.3069,27.3069,437,0
+TURF.US,D,20251031,000000,27.301,27.41,27.301,27.351,1704,0
+TURF.US,D,20251103,000000,27.13,27.2308,27.13,27.2308,107,0
+TURF.US,D,20251104,000000,26.7409,26.75,26.69,26.7361,6609,0
+TURF.US,D,20251107,000000,27.1253,27.3478,27.1253,27.3478,310,0
+TURF.US,D,20251110,000000,27.98,27.99,27.935,27.935,6026,0
+TURF.US,D,20251112,000000,28.21,28.28,28.21,28.2404,1367,0
+TURF.US,D,20251114,000000,27.65,27.99,27.65,27.9203,569,0
+TURF.US,D,20251117,000000,27.79,27.79,27.395,27.4351,1333,0
+TURF.US,D,20251119,000000,27.52,27.58,27.4439,27.5721,2807,0
+TURF.US,D,20251120,000000,27.37,27.37,27.0111,27.155,1163,0
+TURF.US,D,20251121,000000,26.98,27.2,26.98,27.1455,1274,0
+TURF.US,D,20251124,000000,27.4004,27.5316,27.37,27.5316,565,0
+TURF.US,D,20251125,000000,27.6438,27.72,27.6438,27.7128,687,0
+TURF.US,D,20251126,000000,28.1,28.1622,28.04,28.135,1360,0
+TURF.US,D,20251128,000000,28.4449,28.4838,28.4449,28.4838,202,0
+TURF.US,D,20251201,000000,28.66,28.71,28.57,28.575,2619,0
+TURF.US,D,20251202,000000,28.26,28.3127,28.2599,28.3127,1793,0
+TURF.US,D,20251203,000000,28.86,28.86,28.8247,28.8247,507,0
+TURF.US,D,20251204,000000,28.97,29.07,28.938,28.99,3156,0
+TURF.US,D,20251205,000000,29.2023,29.34,28.8656,28.8656,1515,0
+TURF.US,D,20251208,000000,28.78,28.78,28.5889,28.5889,1024,0
+TURF.US,D,20251209,000000,28.5949,28.705,28.5949,28.665,1374,0
+TURF.US,D,20251210,000000,28.84,28.9458,28.68,28.9458,795,0
+TURF.US,D,20251211,000000,29.05,29.41,29.05,29.32,1315,0
+TURF.US,D,20251212,000000,29.36,29.36,29.1289,29.1289,238,0
+TURF.US,D,20251215,000000,29.1,29.1,28.955,28.9756,2645,0
+TURF.US,D,20251216,000000,28.8307,28.8307,28.5852,28.615,3415,0
+TURF.US,D,20251217,000000,28.825,28.825,28.7704,28.8049,567,0
+TURF.US,D,20251218,000000,28.87,28.89,28.7593,28.7593,795,0
+TURF.US,D,20251219,000000,29.06,29.1049,29.0509,29.0509,1441,0
+TURF.US,D,20251222,000000,29.56,29.56,29.44,29.475,12925,0
+TURF.US,D,20251223,000000,29.12,29.23,29.063,29.1772,3033,0
+TURF.US,D,20251224,000000,29.1,29.1013,29.1,29.1013,582,0
+TURF.US,D,20251226,000000,29.21,29.2799,29.1609,29.24,3922,0
+TURF.US,D,20251229,000000,29.05,29.08,28.9831,28.9831,1916,0
+TURF.US,D,20251230,000000,29.2899,29.29,29.145,29.145,4421,0
+TURF.US,D,20251231,000000,29.134,29.134,29.0119,29.0119,317,0
+TURF.US,D,20260102,000000,29.1401,29.46,29.1401,29.4357,1955,0
+TURF.US,D,20260105,000000,29.88,29.88,29.5399,29.7514,11678,0
+TURF.US,D,20260106,000000,29.93,29.93,29.8702,29.8702,2070,0
+TURF.US,D,20260107,000000,29.4206,29.53,29.38,29.5064,3886,0
+TURF.US,D,20260108,000000,29.34,29.7979,29.34,29.7979,1062,0
+TURF.US,D,20260112,000000,30.36,30.54,30.36,30.5091,5609,0
+TURF.US,D,20260114,000000,31.03,31.58,31.03,31.3467,5723,0
+TURF.US,D,20260115,000000,31.476,31.56,31.405,31.405,5522,0
+TURF.US,D,20260116,000000,31.35,31.35,31.18,31.2525,13537,0
+TURF.US,D,20260120,000000,31.43,31.6,31.3996,31.5081,4895,0
+TURF.US,D,20260121,000000,32.21,32.21,32,32.084,2157,0
+TURF.US,D,20260122,000000,32.15,32.2899,32.15,32.1501,8980,0
+TURF.US,D,20260123,000000,32.5,32.6099,32.465,32.6099,4818,0
+TURF.US,D,20260126,000000,33.08,33.13,32.8049,32.8049,13960,0
+TURF.US,D,20260127,000000,33.1799,33.33,32.87,33.2904,3211,0
+TURF.US,D,20260128,000000,33.63,33.727,33.45,33.727,2375,0
+TURF.US,D,20260129,000000,33.815,33.89,33.5218,33.7919,9880,0
+TURF.US,D,20260130,000000,33.1,33.1,32.19,32.4761,13935,0
+TURF.US,D,20260202,000000,32.16,32.3915,32.16,32.2088,1320,0
+TURF.US,D,20260203,000000,32.8,33.27,32.714,33.2351,17235,0
+TURF.US,D,20260204,000000,33.51,33.59,32.92,33.215,503441,0
+TURF.US,D,20260205,000000,32.67,32.67,32.1285,32.1285,3359,0
+TURF.US,D,20260206,000000,32.6,32.8,32.6,32.7948,2845,0
+TURF.US,D,20260209,000000,33.04,33.6786,33.04,33.6786,4363,0
+TURF.US,D,20260210,000000,33.66,33.7399,33.495,33.679,4827,0
+TURF.US,D,20260211,000000,34.015,34.3266,34.015,34.3266,3383,0
+TURF.US,D,20260212,000000,34.32,34.32,33.36,33.3809,18103,0
+TURF.US,D,20260213,000000,33.24,33.71,33.24,33.6723,5246,0
+TURF.US,D,20260217,000000,33.36,33.36,32.87,33.2766,16031,0
+TURF.US,D,20260218,000000,33.88,33.88,33.72,33.72,3981,0
diff --git a/daily/us/nasdaq etfs/uitb.us.txt b/daily/us/nasdaq etfs/uitb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c688b456f09a736e11b49c805883c046df08ae8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/uitb.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UITB.US,D,20171027,000000,46.0431,46.063,46.0341,46.063,4305.3863309784,0
+UITB.US,D,20171030,000000,46.1437,46.1985,46.1238,46.1795,5027.1333050921,0
+UITB.US,D,20171031,000000,46.2055,46.2055,46.1606,46.1696,5820.1515381238,0
+UITB.US,D,20171101,000000,46.2155,46.2633,46.2155,46.2633,272931.7802958,0
+UITB.US,D,20171102,000000,46.2633,46.2822,46.2254,46.2633,5189.752233891,0
+UITB.US,D,20171103,000000,46.2822,46.31,46.2453,46.2822,21395.431163086,0
+UITB.US,D,20171106,000000,46.2912,46.319,46.2712,46.2912,9660.7689553127,0
+UITB.US,D,20171107,000000,46.2912,46.3001,46.2722,46.2722,4198.9813528754,0
+UITB.US,D,20171108,000000,46.2633,46.2633,46.2055,46.2254,4845.4417858785,0
+UITB.US,D,20171109,000000,46.1795,46.1985,46.1696,46.1985,3050.6106458017,0
+UITB.US,D,20171110,000000,46.1148,46.1148,46.053,46.053,1826.9533976173,0
+UITB.US,D,20171113,000000,46.08,46.08,46.0341,46.0341,3527.4254061688,0
+UITB.US,D,20171114,000000,46.08,46.08,46.053,46.071,58399.268029222,0
+UITB.US,D,20171115,000000,46.1058,46.1437,46.1058,46.1437,2802.6669704108,0
+UITB.US,D,20171116,000000,46.1696,46.1696,46.1517,46.1517,2479.4367539092,0
+UITB.US,D,20171117,000000,46.2055,46.2055,46.1696,46.1895,2344.9248004583,0
+UITB.US,D,20171120,000000,46.1517,46.1517,46.1238,46.1437,2527.62014022,0
+UITB.US,D,20171121,000000,46.2055,46.2055,46.1696,46.2055,2833.7854074031,0
+UITB.US,D,20171122,000000,46.2045,46.2902,46.2045,46.2902,2203.3861031703,0
+UITB.US,D,20171124,000000,46.318,46.328,46.2902,46.2991,1789.8120373361,0
+UITB.US,D,20171127,000000,46.328,46.328,46.2902,46.318,2452.3335991094,0
+UITB.US,D,20171128,000000,46.4107,46.4107,46.3738,46.3738,4422.833335111,0
+UITB.US,D,20171129,000000,46.2623,46.2712,46.2433,46.2623,3316.6230910591,0
+UITB.US,D,20171130,000000,46.2712,46.2712,46.1587,46.1965,4764.132321479,0
+UITB.US,D,20171201,000000,46.2433,46.318,46.2333,46.2762,3302.5696033852,0
+UITB.US,D,20171204,000000,46.2433,46.2902,46.2333,46.2902,16201.663647002,0
+UITB.US,D,20171205,000000,46.2533,46.328,46.2533,46.318,13288.576416295,0
+UITB.US,D,20171206,000000,46.3928,46.4017,46.3828,46.3828,2323.8445689473,0
+UITB.US,D,20171207,000000,46.4017,46.4017,46.309,46.337,58104.144788068,0
+UITB.US,D,20171208,000000,46.337,46.337,46.2812,46.309,253262.92047552,0
+UITB.US,D,20171211,000000,46.3549,46.3648,46.318,46.318,2700.2772745003,0
+UITB.US,D,20171212,000000,46.2812,46.2902,46.2533,46.2712,2434.2648292429,0
+UITB.US,D,20171213,000000,46.337,46.4017,46.2752,46.4017,5235.9279791055,0
+UITB.US,D,20171214,000000,46.3549,46.4197,46.3549,46.3928,7285.7295384102,0
+UITB.US,D,20171215,000000,46.3738,46.4107,46.318,46.4017,3315.619270511,0
+UITB.US,D,20171218,000000,46.347,46.347,46.2712,46.2712,4158.8285309498,0
+UITB.US,D,20171219,000000,46.1965,46.1965,46.078,46.1128,8293.5653687441,0
+UITB.US,D,20171220,000000,46.1417,46.1507,46.1417,46.1507,2210.4128470073,0
+UITB.US,D,20171221,000000,46.1587,46.1875,46.1228,46.1776,3639.8533075607,0
+UITB.US,D,20171222,000000,46.1985,46.1985,46.1686,46.1895,2697.2658128559,0
+UITB.US,D,20171226,000000,46.1437,46.2453,46.1437,46.2353,2978.3355663355,0
+UITB.US,D,20171227,000000,46.2732,46.339,46.2732,46.339,5064.2746653733,0
+UITB.US,D,20171228,000000,46.33,46.339,46.2912,46.2912,3817.5295445817,0
+UITB.US,D,20171229,000000,46.3011,46.3758,46.3011,46.3569,3385.8867088809,0
+UITB.US,D,20180102,000000,46.339,46.339,46.2155,46.2832,5547.1123490293,0
+UITB.US,D,20180103,000000,46.32,46.349,46.311,46.349,11379.30973373,0
+UITB.US,D,20180104,000000,46.2912,46.349,46.2643,46.349,9078.5530373907,0
+UITB.US,D,20180105,000000,46.1985,46.1985,46.1437,46.1606,4628.6165474799,0
+UITB.US,D,20180108,000000,46.1985,46.1985,46.1238,46.1517,9925.777580022,0
+UITB.US,D,20180109,000000,46.1148,46.1148,46.0152,46.0152,113196.82793171,0
+UITB.US,D,20180110,000000,45.9295,46.0152,45.9295,46.0152,3937.9880103587,0
+UITB.US,D,20180111,000000,46.0152,46.08,46.0152,46.063,7001.6483232862,0
+UITB.US,D,20180112,000000,45.9863,46.0431,45.9863,46.0341,4542.2879803398,0
+UITB.US,D,20180116,000000,46.1058,46.1058,46.0252,46.063,3516.3833801393,0
+UITB.US,D,20180117,000000,45.9863,46.0152,45.9673,45.9673,8413.020013973,0
+UITB.US,D,20180118,000000,45.8817,45.9016,45.8618,45.8718,112882.63210015,0
+UITB.US,D,20180119,000000,45.82,45.8438,45.7611,45.7611,3077.7138006015,0
+UITB.US,D,20180122,000000,45.805,45.8349,45.7771,45.7851,5940.6100039007,0
+UITB.US,D,20180123,000000,45.8817,45.9295,45.8817,45.9295,2778.5752772554,0
+UITB.US,D,20180124,000000,45.9096,45.9096,45.8718,45.8817,113317.28639749,0
+UITB.US,D,20180125,000000,45.8817,45.9763,45.8528,45.9763,6391.3254300162,0
+UITB.US,D,20180126,000000,45.8917,45.8917,45.8817,45.8917,2205.3937442666,0
+UITB.US,D,20180129,000000,45.795,45.8349,45.7661,45.8289,8757.3304619855,0
+UITB.US,D,20180130,000000,45.795,45.805,45.7373,45.7373,111596.73797798,0
+UITB.US,D,20180131,000000,45.82,45.8528,45.795,45.795,2575.8035265308,0
+UITB.US,D,20180201,000000,45.7572,45.7572,45.6626,45.6725,2998.4119772983,0
+UITB.US,D,20180202,000000,45.548,45.5778,45.4853,45.4853,3440.0930184805,0
+UITB.US,D,20180205,000000,45.4215,45.6246,45.4215,45.6246,2697.2658128559,0
+UITB.US,D,20180206,000000,45.5051,45.5311,45.4673,45.5221,119348.24025072,0
+UITB.US,D,20180207,000000,45.5778,45.5778,45.3398,45.3398,1442.4901276792,0
+UITB.US,D,20180208,000000,45.3139,45.3666,45.2939,45.3039,16103.289233284,0
+UITB.US,D,20180209,000000,45.2272,45.3039,45.2272,45.3039,2395.1158278653,0
+UITB.US,D,20180212,000000,45.3218,45.3308,45.2272,45.3218,12037.816013312,0
+UITB.US,D,20180213,000000,45.2751,45.3218,45.2651,45.3218,112624.65021927,0
+UITB.US,D,20180214,000000,45.1146,45.1904,45.0868,45.1146,6139.3664724327,0
+UITB.US,D,20180215,000000,45.1913,45.2272,45.1913,45.2083,32358.155369338,0
+UITB.US,D,20180216,000000,45.3308,45.3587,45.3308,45.3308,9222.0993757749,0
+UITB.US,D,20180220,000000,45.2651,45.2651,45.1904,45.1904,110558.7875312,0
+UITB.US,D,20180221,000000,45.279,45.279,45.1654,45.1654,4974.9346365887,0
+UITB.US,D,20180222,000000,45.2123,45.2123,45.2123,45.2123,225.85962333181,0
+UITB.US,D,20180223,000000,45.2591,45.3796,45.2411,45.3696,45703.949556877,0
+UITB.US,D,20180226,000000,45.4434,45.4723,45.3926,45.4075,2883.9764348102,0
+UITB.US,D,20180227,000000,45.4254,45.4254,45.1923,45.288,5692.6663285098,0
+UITB.US,D,20180228,000000,45.3258,45.3538,45.3258,45.3538,443.68868227849,0
+UITB.US,D,20180301,000000,45.3438,45.4344,45.3438,45.4254,141857.91222225,0
+UITB.US,D,20180302,000000,45.3029,45.3029,45.3029,45.3029,1343.1118934132,0
+UITB.US,D,20180306,000000,45.3258,45.3258,45.2691,45.2691,116024.59041583,0
+UITB.US,D,20180307,000000,45.279,45.288,45.2312,45.2491,4086.5534514836,0
+UITB.US,D,20180309,000000,45.2691,45.288,45.2213,45.2691,4779.1896297011,0
+UITB.US,D,20180312,000000,45.2591,45.2979,45.2491,45.2979,2250.565668933,0
+UITB.US,D,20180313,000000,45.3538,45.3538,45.279,45.3079,3354.7682718885,0
+UITB.US,D,20180314,000000,45.288,45.3796,45.288,45.3438,114036.02190996,0
+UITB.US,D,20180315,000000,45.3348,45.3438,45.3348,45.3438,2317.8216456585,0
+UITB.US,D,20180316,000000,45.3079,45.3348,45.2979,45.3258,2828.7663046624,0
+UITB.US,D,20180319,000000,45.2591,45.278,45.2561,45.2691,2408.1654949912,0
+UITB.US,D,20180320,000000,45.1923,45.2023,45.1844,45.1844,114344.19481823,0
+UITB.US,D,20180321,000000,45.1923,45.2312,45.1007,45.2312,4542.2879803398,0
+UITB.US,D,20180322,000000,45.3348,45.3428,45.2322,45.279,4817.3348105305,0
+UITB.US,D,20180323,000000,45.2451,45.2551,45.2272,45.2272,8096.8165413084,0
+UITB.US,D,20180326,000000,45.2451,45.284,45.2451,45.2751,5502.9442449111,0
+UITB.US,D,20180327,000000,45.2751,45.3587,45.2751,45.3587,111290.57271079,0
+UITB.US,D,20180328,000000,45.4773,45.4773,45.4225,45.4314,5869.3387449827,0
+UITB.US,D,20180329,000000,45.5331,45.5978,45.5141,45.5599,5091.3778201731,0
+UITB.US,D,20180402,000000,45.5241,45.5888,45.4873,45.5599,4787.2201940863,0
+UITB.US,D,20180403,000000,45.5141,45.5141,45.4643,45.4773,2907.0643074175,0
+UITB.US,D,20180404,000000,45.4971,45.5071,45.4873,45.4971,113185.78590569,0
+UITB.US,D,20180405,000000,45.4693,45.4693,45.4225,45.4414,3369.8255801106,0
+UITB.US,D,20180406,000000,45.55,45.55,45.5331,45.5331,969.69064950458,0
+UITB.US,D,20180409,000000,45.5241,45.5699,45.5041,45.5699,6246.7752710839,0
+UITB.US,D,20180410,000000,45.5599,45.5599,45.5181,45.5599,3406.9669403919,0
+UITB.US,D,20180411,000000,45.6266,45.6266,45.5788,45.5888,2344.9248004583,0
+UITB.US,D,20180412,000000,45.5071,45.5071,45.4971,45.5071,111885.83829583,0
+UITB.US,D,20180413,000000,45.5301,45.5331,45.5141,45.5241,3950.0338569364,0
+UITB.US,D,20180416,000000,45.4493,45.5241,45.4175,45.5141,9296.3820963374,0
+UITB.US,D,20180417,000000,45.5141,45.5699,45.5141,45.542,3060.6488512831,0
+UITB.US,D,20180418,000000,45.4873,45.4873,45.4145,45.4225,5638.4600189102,0
+UITB.US,D,20180419,000000,45.2651,45.283,45.2371,45.283,111210.26706694,0
+UITB.US,D,20180420,000000,45.2751,45.2751,45.1446,45.1904,7007.671246575,0
+UITB.US,D,20180423,000000,45.1525,45.1525,45.0947,45.1226,4115.6642473797,0
+UITB.US,D,20180424,000000,45.0947,45.0947,45.0409,45.0509,4054.4311939431,0
+UITB.US,D,20180425,000000,44.9652,44.9652,44.9324,44.9473,588.23884121085,0
+UITB.US,D,20180426,000000,44.9373,44.9652,44.9084,44.9562,113043.24338784,0
+UITB.US,D,20180427,000000,45.0509,45.0609,45.0309,45.0509,3709.1169253824,0
+UITB.US,D,20180430,000000,45.0768,45.1694,45.0609,45.1426,5502.9442449111,0
+UITB.US,D,20180501,000000,45.1326,45.1326,45.1326,45.1326,502.91409461883,0
+UITB.US,D,20180502,000000,45.0309,45.1226,45.0309,45.0688,3686.0290527752,0
+UITB.US,D,20180503,000000,45.0947,45.1296,45.0509,45.1226,5734.8267915317,0
+UITB.US,D,20180504,000000,45.1426,45.1525,45.0947,45.1525,2924.1292567359,0
+UITB.US,D,20180507,000000,45.0987,45.1326,45.0698,45.1226,16264.904341535,0
+UITB.US,D,20180508,000000,45.0768,45.0848,45.0688,45.0768,13559.607964294,0
+UITB.US,D,20180509,000000,45.0219,45.0509,45.0131,45.0131,3499.3184308209,0
+UITB.US,D,20180510,000000,45.1146,45.1226,45.1146,45.1226,2156.2065374077,0
+UITB.US,D,20180511,000000,45.0579,45.0579,45.0409,45.0409,241.92075210207,0
+UITB.US,D,20180514,000000,45.0848,45.0947,45.0688,45.0688,5746.8726381094,0
+UITB.US,D,20180515,000000,44.8337,44.9084,44.8058,44.8407,7947.2472796354,0
+UITB.US,D,20180516,000000,44.8606,44.8606,44.7959,44.7959,3724.1742336045,0
+UITB.US,D,20180517,000000,44.7679,44.7769,44.7511,44.758,3210.2181129562,0
+UITB.US,D,20180518,000000,44.8138,44.8895,44.758,44.8796,9100.6370894498,0
+UITB.US,D,20180521,000000,44.8506,44.8994,44.8397,44.8994,2807.6860731515,0
+UITB.US,D,20180522,000000,44.8796,44.8994,44.8796,44.8994,2421.215162117,0
+UITB.US,D,20180523,000000,44.9752,45.0688,44.8994,45.0309,3491.2878664357,0
+UITB.US,D,20180524,000000,45.0409,45.1525,45.0409,45.1146,3489.2802253395,0
+UITB.US,D,20180525,000000,45.2262,45.2641,45.2003,45.2641,2818.728099181,0
+UITB.US,D,20180529,000000,45.3308,45.5798,45.3308,45.541,1267.8253523026,0
+UITB.US,D,20180530,000000,45.3946,45.4314,45.3856,45.4314,3414.997504777,0
+UITB.US,D,20180531,000000,45.3587,45.4693,45.3587,45.4046,7450.3561083054,0
+UITB.US,D,20180601,000000,45.3308,45.3587,45.3129,45.3129,2274.6573620884,0
+UITB.US,D,20180604,000000,45.3029,45.3029,45.1784,45.2163,8807.5214893925,0
+UITB.US,D,20180605,000000,45.2073,45.3129,45.2073,45.3029,2841.8159717883,0
+UITB.US,D,20180606,000000,45.1594,45.1784,45.1594,45.1784,2668.1550169598,0
+UITB.US,D,20180607,000000,45.2741,45.2741,45.2163,45.2541,2419.2075210207,0
+UITB.US,D,20180608,000000,45.1784,45.2541,45.1784,45.1973,2721.3575060113,0
+UITB.US,D,20180611,000000,45.1694,45.1973,45.1694,45.1973,2324.8483894955,0
+UITB.US,D,20180612,000000,45.1784,45.2073,45.1654,45.1973,2395.1158278653,0
+UITB.US,D,20180613,000000,45.2361,45.2361,45.0768,45.1594,2373.0317758062,0
+UITB.US,D,20180614,000000,45.2641,45.2929,45.2441,45.2929,4933.7779941149,0
+UITB.US,D,20180615,000000,45.3308,45.3308,45.2741,45.2741,4351.5620761929,0
+UITB.US,D,20180618,000000,45.3218,45.3218,45.1973,45.2929,5855.2852573087,0
+UITB.US,D,20180619,000000,45.3498,45.3756,45.3029,45.3587,2948.2209498913,0
+UITB.US,D,20180620,000000,45.2401,45.3029,45.2262,45.2262,2847.8388950771,0
+UITB.US,D,20180621,000000,45.1694,45.2741,45.1694,45.2541,3337.7033225701,0
+UITB.US,D,20180622,000000,45.283,45.3308,45.2441,45.3218,5289.130468157,0
+UITB.US,D,20180625,000000,45.3398,45.3756,45.2741,45.3218,3038.564799224,0
+UITB.US,D,20180626,000000,45.3308,45.3587,45.3129,45.3498,2740.430096426,0
+UITB.US,D,20180627,000000,45.4424,45.4603,45.3946,45.4603,2232.4968990664,0
+UITB.US,D,20180628,000000,45.4424,45.4424,45.4046,45.4324,3409.9784020363,0
+UITB.US,D,20180629,000000,45.4603,45.4883,45.4225,45.4225,13307.649006711,0
+UITB.US,D,20180702,000000,45.4603,45.4603,45.3946,45.4145,3068.6794156682,0
+UITB.US,D,20180703,000000,45.4225,45.4783,45.4225,45.4503,2759.5026868407,0
+UITB.US,D,20180705,000000,45.4883,45.544,45.4883,45.5161,2493.4902415832,0
+UITB.US,D,20180706,000000,45.5081,45.5161,45.4603,45.5161,4749.0750132569,0
+UITB.US,D,20180709,000000,45.4603,45.4783,45.4115,45.4703,2728.3842498483,0
+UITB.US,D,20180710,000000,45.3896,45.3896,45.3856,45.3856,885.3697234607,0
+UITB.US,D,20180711,000000,45.4324,45.5261,45.4324,45.5031,2767.5332512258,0
+UITB.US,D,20180712,000000,45.5161,45.5161,45.5161,45.5161,363.38303842718,0
+UITB.US,D,20180713,000000,45.5998,45.6188,45.5998,45.6188,375.42888500488,0
+UITB.US,D,20180717,000000,45.5719,45.5719,45.5719,45.5719,355.35247404205,0
+UITB.US,D,20180718,000000,45.5808,45.5808,45.5808,45.5808,258.98570142048,0
+UITB.US,D,20180719,000000,45.552,45.5808,45.552,45.5808,923.51490429008,0
+UITB.US,D,20180723,000000,45.4783,45.4783,45.3358,45.3358,607.31143162554,0
+UITB.US,D,20180725,000000,45.3946,45.4703,45.3946,45.4434,580.20827682572,0
+UITB.US,D,20180726,000000,45.4703,45.4783,45.4185,45.4225,1703.4834701959,0
+UITB.US,D,20180727,000000,45.4981,45.4981,45.3946,45.4563,3252.3785759781,0
+UITB.US,D,20180730,000000,45.4384,45.4424,45.4384,45.4424,421.60463021938,0
+UITB.US,D,20180731,000000,45.4145,45.4145,45.4145,45.4145,150.57308222121,0
+UITB.US,D,20180801,000000,45.3666,45.3666,45.3627,45.3627,576.19299463316,0
+UITB.US,D,20180803,000000,45.4225,45.4225,45.4225,45.4225,391.49001377514,0
+UITB.US,D,20180806,000000,45.6198,45.6198,45.5818,45.5818,3648.8876924939,0
+UITB.US,D,20180807,000000,45.5629,45.5629,45.4703,45.536,878.34297962371,0
+UITB.US,D,20180809,000000,45.5629,45.5629,45.4883,45.5241,1597.0784920929,0
+UITB.US,D,20180810,000000,45.5171,45.7054,45.5171,45.7054,491.87206858928,0
+UITB.US,D,20180813,000000,45.6675,45.6675,45.6586,45.6586,1480.6353085085,0
+UITB.US,D,20180814,000000,45.6586,45.6586,45.6586,45.6586,205.78321236898,0
+UITB.US,D,20180815,000000,45.7153,45.7333,45.7153,45.7333,2069.8779702675,0
+UITB.US,D,20180816,000000,45.7133,45.7133,45.6008,45.6008,423.61227131567,0
+UITB.US,D,20180817,000000,45.7721,45.7721,45.7113,45.7113,1080.1109098001,0
+UITB.US,D,20180820,000000,45.8339,45.8718,45.807,45.8718,4045.3968090098,0
+UITB.US,D,20180821,000000,45.7581,45.7581,45.7581,45.7581,485.84914530043,0
+UITB.US,D,20180822,000000,45.9305,45.9305,45.8488,45.8907,1858.0718346097,0
+UITB.US,D,20180823,000000,45.9106,45.9106,45.8578,45.8917,5521.0130147776,0
+UITB.US,D,20180824,000000,45.9156,45.9156,45.817,45.8917,720.74315356552,0
+UITB.US,D,20180827,000000,45.825,45.8518,45.825,45.8518,5153.6146941579,0
+UITB.US,D,20180828,000000,45.7721,45.7721,45.7353,45.7353,867.30095359416,0
+UITB.US,D,20180829,000000,45.802,45.802,45.7572,45.7721,5858.2967189531,0
+UITB.US,D,20180830,000000,45.806,45.8259,45.7921,45.8259,3407.97076094,0
+UITB.US,D,20180831,000000,45.8718,45.8718,45.8458,45.8458,472.79947817459,0
+UITB.US,D,20180904,000000,45.7532,45.7532,45.6924,45.7433,4075.511425454,0
+UITB.US,D,20180905,000000,45.6845,45.7143,45.6845,45.7143,7224.4964849736,0
+UITB.US,D,20180906,000000,45.7532,45.802,45.7532,45.7921,3267.4358842002,0
+UITB.US,D,20180907,000000,45.6386,45.6576,45.6198,45.6386,4356.5811789336,0
+UITB.US,D,20180910,000000,45.6486,45.6855,45.6486,45.6665,3690.0443349677,0
+UITB.US,D,20180911,000000,45.5908,45.5908,45.548,45.5619,3786.4111075893,0
+UITB.US,D,20180912,000000,45.6386,45.6386,45.6098,45.6098,4959.8773283666,0
+UITB.US,D,20180914,000000,45.5848,45.6286,45.5848,45.5908,7214.4582794921,0
+UITB.US,D,20180917,000000,45.5161,45.5619,45.5161,45.552,9979.9838896217,0
+UITB.US,D,20180918,000000,45.4593,45.4693,45.4215,45.4215,9203.0267853602,0
+UITB.US,D,20180919,000000,45.4215,45.4215,45.3408,45.3656,15107.499249528,0
+UITB.US,D,20180920,000000,45.3846,45.4314,45.3846,45.4036,5860.3043600494,0
+UITB.US,D,20180921,000000,45.3846,45.3936,45.3378,45.3936,488.86060694486,0
+UITB.US,D,20180924,000000,45.3746,45.3936,45.3746,45.3936,377.43652610116,0
+UITB.US,D,20180925,000000,45.3228,45.3288,45.3228,45.3288,360.37157678276,0
+UITB.US,D,20180926,000000,45.3676,45.3676,45.3676,45.3676,346.31808910878,0
+UITB.US,D,20180927,000000,45.4773,45.4773,45.4773,45.4773,298.13470279799,0
+UITB.US,D,20180928,000000,45.4773,45.4912,45.4414,45.4444,3652.9029746865,0
+UITB.US,D,20181001,000000,45.4693,45.4693,45.4414,45.4414,1166.4394769403,0
+UITB.US,D,20181002,000000,45.4693,45.4971,45.4593,45.4971,4556.3414680138,0
+UITB.US,D,20181003,000000,45.4493,45.4493,45.2691,45.2909,4101.6107597057,0
+UITB.US,D,20181004,000000,45.2043,45.2043,45.1485,45.1574,4016.2860131137,0
+UITB.US,D,20181005,000000,45.1106,45.1106,45.0459,45.0459,7319.859437047,0
+UITB.US,D,20181008,000000,45.1007,45.1007,44.9891,44.9891,8322.6761646402,0
+UITB.US,D,20181009,000000,45.0808,45.1186,45.0459,45.1186,8197.1985961226,0
+UITB.US,D,20181010,000000,45.0559,45.0559,45.0459,45.0459,12899.094043617,0
+UITB.US,D,20181011,000000,45.1126,45.2441,45.1007,45.2441,5437.6959092819,0
+UITB.US,D,20181012,000000,45.2242,45.2441,45.1834,45.2441,11430.504581686,0
+UITB.US,D,20181015,000000,45.1386,45.1943,45.1106,45.1106,10954.693641867,0
+UITB.US,D,20181016,000000,45.2242,45.2292,45.1485,45.2292,16693.535715591,0
+UITB.US,D,20181017,000000,45.2043,45.2043,45.1664,45.1664,10679.646811677,0
+UITB.US,D,20181018,000000,45.1007,45.1485,45.1007,45.1485,8050.6407960939,0
+UITB.US,D,20181019,000000,45.1007,45.1007,45.0359,45.0559,8007.4765125238,0
+UITB.US,D,20181022,000000,45.1106,45.1106,45.1106,45.1106,15423.702722192,0
+UITB.US,D,20181023,000000,45.1574,45.1574,45.1386,45.1386,7037.7858630193,0
+UITB.US,D,20181024,000000,45.2242,45.2242,45.1485,45.1485,29386.846546839,0
+UITB.US,D,20181025,000000,45.1396,45.1943,45.1396,45.1943,18168.148100811,0
+UITB.US,D,20181026,000000,45.281,45.2909,45.281,45.281,5633.4409161695,0
+UITB.US,D,20181029,000000,45.2341,45.2441,45.1574,45.2341,9901.6858868666,0
+UITB.US,D,20181030,000000,45.1993,45.2043,45.1624,45.1854,14789.288135767,0
+UITB.US,D,20181031,000000,45.1007,45.1106,45.1007,45.1106,9473.0545128103,0
+UITB.US,D,20181101,000000,45.1106,45.1664,45.1106,45.1664,13860.754128736,0
+UITB.US,D,20181102,000000,45.1186,45.1186,44.9841,45.0081,11554.978329655,0
+UITB.US,D,20181105,000000,45.0808,45.0808,45.0658,45.0658,10879.407100756,0
+UITB.US,D,20181106,000000,45.0559,45.0559,45.0559,45.0559,5249.9814667795,0
+UITB.US,D,20181107,000000,45.0858,45.1007,45.0858,45.1007,7833.8155576954,0
+UITB.US,D,20181108,000000,45.0459,45.0459,45.0459,45.0459,6705.5212615845,0
+UITB.US,D,20181109,000000,45.0509,45.0907,45.0509,45.0907,9919.7546567332,0
+UITB.US,D,20181112,000000,45.1664,45.1664,45.0858,45.0858,13042.640382001,0
+UITB.US,D,20181113,000000,45.0738,45.1286,45.0738,45.1286,12545.749210671,0
+UITB.US,D,20181114,000000,45.1386,45.1386,45.1056,45.1056,16632.302662155,0
+UITB.US,D,20181115,000000,45.1286,45.1286,45.1146,45.1146,14215.10278223,0
+UITB.US,D,20181116,000000,45.2143,45.2143,45.2143,45.2143,7350.9778740394,0
+UITB.US,D,20181119,000000,45.1943,45.2341,45.1485,45.2143,6459.5852272898,0
+UITB.US,D,20181120,000000,45.1854,45.1854,45.1854,45.1854,1542.8721824933,0
+UITB.US,D,20181121,000000,45.1854,45.2043,45.1186,45.1943,23450.251825131,0
+UITB.US,D,20181123,000000,45.2143,45.2143,45.1894,45.1894,3785.4072870412,0
+UITB.US,D,20181126,000000,45.2242,45.2242,45.1764,45.1764,16120.354182603,0
+UITB.US,D,20181127,000000,45.1754,45.1973,45.1286,45.1943,8243.3743413371,0
+UITB.US,D,20181128,000000,45.1664,45.2521,45.1664,45.2521,16242.820289475,0
+UITB.US,D,20181129,000000,45.2341,45.2521,45.1943,45.1943,14348.610915133,0
+UITB.US,D,20181130,000000,45.281,45.281,45.2621,45.2621,20347.442510826,0
+UITB.US,D,20181203,000000,45.3298,45.3577,45.279,45.3577,10935.621051453,0
+UITB.US,D,20181204,000000,45.3956,45.4056,45.3198,45.3198,32672.351200906,0
+UITB.US,D,20181206,000000,45.3956,45.4424,45.3666,45.4155,29515.335577001,0
+UITB.US,D,20181207,000000,45.4056,45.4513,45.3956,45.4513,65866.689086845,0
+UITB.US,D,20181210,000000,45.5051,45.5051,45.3956,45.3956,35423.823323362,0
+UITB.US,D,20181211,000000,45.4056,45.4155,45.3198,45.3746,11150.438648754,0
+UITB.US,D,20181212,000000,45.3577,45.3866,45.3488,45.3538,17477.519563689,0
+UITB.US,D,20181213,000000,45.4056,45.4334,45.3956,45.4105,11140.400443273,0
+UITB.US,D,20181214,000000,45.4334,45.4364,45.4155,45.4155,10891.452947334,0
+UITB.US,D,20181217,000000,45.4713,45.4713,45.4533,45.4533,10379.504467782,0
+UITB.US,D,20181218,000000,45.4991,45.555,45.4991,45.5271,23472.33587719,0
+UITB.US,D,20181219,000000,45.6227,45.6227,45.542,45.542,18955.143410554,0
+UITB.US,D,20181220,000000,45.4713,45.4991,45.4663,45.4663,34647.870039648,0
+UITB.US,D,20181221,000000,45.4543,45.4713,45.4234,45.4384,20655.615419106,0
+UITB.US,D,20181224,000000,45.4793,45.4793,45.4484,45.4484,11357.225681672,0
+UITB.US,D,20181226,000000,45.5271,45.5271,45.4334,45.4334,16415.477423756,0
+UITB.US,D,20181227,000000,45.5271,45.545,45.5041,45.5041,11396.374683049,0
+UITB.US,D,20181228,000000,45.6138,45.6705,45.6138,45.6496,19986.067113495,0
+UITB.US,D,20181231,000000,45.6895,45.7881,45.6895,45.7512,4914.7054037002,0
+UITB.US,D,20190102,000000,45.7841,45.814,45.7841,45.814,11201.63349671,0
+UITB.US,D,20190103,000000,45.9653,45.9753,45.9315,45.9315,11037.006926815,0
+UITB.US,D,20190104,000000,45.8688,45.8688,45.8408,45.8408,11932.414855757,0
+UITB.US,D,20190107,000000,45.9375,45.9375,45.8498,45.8498,12775.624116196,0
+UITB.US,D,20190108,000000,45.8498,46.0331,45.8398,45.8588,14751.142954938,0
+UITB.US,D,20190109,000000,45.8986,45.9465,45.8986,45.9126,8725.2082044449,0
+UITB.US,D,20190110,000000,45.8718,45.8887,45.8688,45.8688,9820.3764224672,0
+UITB.US,D,20190111,000000,45.9375,45.9813,45.8887,45.9515,8918.9455702362,0
+UITB.US,D,20190114,000000,45.9853,45.9853,45.9275,45.9275,12057.892424275,0
+UITB.US,D,20190115,000000,45.9753,45.9753,45.9415,45.9415,7886.0142261987,0
+UITB.US,D,20190116,000000,45.9853,46.0142,45.9703,45.9703,11659.375666662,0
+UITB.US,D,20190117,000000,45.9853,45.9953,45.9853,45.9903,18725.26850503,0
+UITB.US,D,20190118,000000,45.9753,45.9853,45.9206,45.9515,17155.293167736,0
+UITB.US,D,20190122,000000,45.9853,46.052,45.9853,46.0092,11706.555232425,0
+UITB.US,D,20190123,000000,46.052,46.085,46.0142,46.085,26830.115610723,0
+UITB.US,D,20190124,000000,46.1756,46.2125,46.1756,46.1905,15759.98260582,0
+UITB.US,D,20190125,000000,46.1567,46.1706,46.1567,46.1706,17166.335193765,0
+UITB.US,D,20190128,000000,46.091,46.1855,46.091,46.1805,13989.243158898,0
+UITB.US,D,20190129,000000,46.2623,46.2902,46.2205,46.2862,31617.335804809,0
+UITB.US,D,20190130,000000,46.309,46.4515,46.309,46.4365,28269.594276758,0
+UITB.US,D,20190131,000000,46.587,46.6527,46.587,46.6328,19728.085232622,0
+UITB.US,D,20190201,000000,46.593,46.593,46.4934,46.5232,7126.1220712557,0
+UITB.US,D,20190204,000000,46.4794,46.4983,46.4326,46.4645,24766.260563744,0
+UITB.US,D,20190205,000000,46.6229,46.6229,46.57,46.57,17532.729693837,0
+UITB.US,D,20190206,000000,46.593,46.593,46.58,46.58,35137.734467142,0
+UITB.US,D,20190207,000000,46.6328,46.6328,46.603,46.603,16498.794529251,0
+UITB.US,D,20190208,000000,46.6807,46.7005,46.6807,46.7005,32390.277626878,0
+UITB.US,D,20190211,000000,46.6488,46.6807,46.6418,46.6697,12383.130281872,0
+UITB.US,D,20190212,000000,46.6298,46.6517,46.6298,46.6517,18856.768996836,0
+UITB.US,D,20190213,000000,46.6129,46.6129,46.5641,46.58,20985.872379443,0
+UITB.US,D,20190214,000000,46.6229,46.6707,46.6129,46.6498,23208.331073029,0
+UITB.US,D,20190215,000000,46.6907,46.6907,46.6418,46.6777,17726.467059629,0
+UITB.US,D,20190219,000000,46.7852,46.7852,46.7105,46.7474,19303.469140759,0
+UITB.US,D,20190220,000000,46.7005,46.7763,46.7005,46.7325,18984.25420645,0
+UITB.US,D,20190221,000000,46.6378,46.6517,46.605,46.6368,21037.067227399,0
+UITB.US,D,20190222,000000,46.8142,46.8142,46.7673,46.7763,10520.039344522,0
+UITB.US,D,20190225,000000,46.8042,46.8142,46.7683,46.7852,22995.521116823,0
+UITB.US,D,20190226,000000,46.8241,46.8819,46.8241,46.858,24181.033184178,0
+UITB.US,D,20190227,000000,46.862,46.862,46.7673,46.7793,14021.365416439,0
+UITB.US,D,20190228,000000,46.7673,46.7673,46.6956,46.6956,17667.241647288,0
+UITB.US,D,20190301,000000,46.6907,46.6907,46.6328,46.6368,13635.898325953,0
+UITB.US,D,20190304,000000,46.7374,46.7374,46.6887,46.7374,38612.961204806,0
+UITB.US,D,20190305,000000,46.6907,46.7474,46.6907,46.7005,36098.390731712,0
+UITB.US,D,20190306,000000,46.7574,46.7902,46.7574,46.7902,8962.1098538063,0
+UITB.US,D,20190307,000000,46.8819,46.9087,46.8719,46.8899,22851.974778439,0
+UITB.US,D,20190308,000000,46.8042,46.9277,46.7952,46.9078,24815.447770603,0
+UITB.US,D,20190311,000000,46.9217,46.9855,46.9217,46.9516,28579.774826133,0
+UITB.US,D,20190312,000000,47.0054,47.0821,46.9915,47.0582,21630.32517135,0
+UITB.US,D,20190313,000000,47.0532,47.0712,47.0144,47.0532,16038.040897655,0
+UITB.US,D,20190314,000000,47.0722,47.0722,47.0004,47.0004,23651.015934759,0
+UITB.US,D,20190315,000000,47.1489,47.1589,47.0851,47.121,14319.500119237,0
+UITB.US,D,20190318,000000,47.1389,47.1389,47.0821,47.107,24212.15162117,0
+UITB.US,D,20190319,000000,47.0722,47.1289,47.0722,47.111,34236.30361491,0
+UITB.US,D,20190320,000000,47.1589,47.3571,47.102,47.3461,16106.300694929,0
+UITB.US,D,20190321,000000,47.367,47.367,47.3192,47.3192,60789.364754346,0
+UITB.US,D,20190322,000000,47.4258,47.5444,47.4258,47.5274,24198.098133496,0
+UITB.US,D,20190325,000000,47.5424,47.6131,47.5304,47.6131,16909.357133442,0
+UITB.US,D,20190326,000000,47.5912,47.6669,47.5613,47.6161,10156.656306094,0
+UITB.US,D,20190327,000000,47.7057,47.7336,47.6669,47.7008,16892.292184123,0
+UITB.US,D,20190328,000000,47.7426,47.7426,47.6958,47.7207,15951.712330514,0
+UITB.US,D,20190329,000000,47.6958,47.6958,47.6908,47.6908,11017.934336399,0
+UITB.US,D,20190401,000000,47.5812,47.5812,47.4946,47.5134,17592.958926726,0
+UITB.US,D,20190402,000000,47.5712,47.5712,47.5134,47.5663,18977.227462613,0
+UITB.US,D,20190403,000000,47.5104,47.5174,47.4647,47.5174,29441.052856439,0
+UITB.US,D,20190404,000000,47.5902,47.5912,47.5822,47.5822,28422.175000076,0
+UITB.US,D,20190405,000000,47.6171,47.638,47.6011,47.6111,30709.882029289,0
+UITB.US,D,20190408,000000,47.6291,47.6291,47.6111,47.6151,8590.696250994,0
+UITB.US,D,20190409,000000,47.6918,47.7246,47.6479,47.6908,22871.047368854,0
+UITB.US,D,20190410,000000,47.7246,47.8163,47.7246,47.8044,13888.861104084,0
+UITB.US,D,20190411,000000,47.7596,47.7596,47.7207,47.7207,124354.2933243,0
+UITB.US,D,20190412,000000,47.6769,47.6948,47.6241,47.6241,17335.980866402,0
+UITB.US,D,20190415,000000,47.6958,47.6958,47.638,47.6908,30453.907789513,0
+UITB.US,D,20190416,000000,47.6769,47.6769,47.5932,47.6071,18648.97814337,0
+UITB.US,D,20190417,000000,47.6191,47.638,47.6061,47.6061,18243.434641922,0
+UITB.US,D,20190418,000000,47.6569,47.7057,47.6569,47.6619,26520.938881895,0
+UITB.US,D,20190422,000000,47.6858,47.6858,47.6111,47.6291,15067.346427602,0
+UITB.US,D,20190423,000000,47.7246,47.7506,47.7246,47.7406,17099.079217041,0
+UITB.US,D,20190424,000000,47.7974,47.8871,47.7974,47.8721,21642.371017928,0
+UITB.US,D,20190425,000000,47.8303,47.8571,47.8183,47.8243,19999.116780621,0
+UITB.US,D,20190426,000000,47.9767,47.9767,47.901,47.9319,16330.152677164,0
+UITB.US,D,20190429,000000,47.9069,47.9069,47.8571,47.8571,21008.960252051,0
+UITB.US,D,20190430,000000,47.9209,47.9468,47.9209,47.9229,16034.025615462,0
+UITB.US,D,20190501,000000,47.9668,48.0156,47.8921,47.8921,34182.097305311,0
+UITB.US,D,20190502,000000,47.8173,47.8372,47.7426,47.7944,11667.406231047,0
+UITB.US,D,20190503,000000,47.8821,47.9169,47.8671,47.9069,23984.284356742,0
+UITB.US,D,20190506,000000,47.9767,47.9767,47.9468,47.9468,6894.239524635,0
+UITB.US,D,20190507,000000,48.0833,48.0833,48.0056,48.0056,7575.833676823,0
+UITB.US,D,20190508,000000,48.0156,48.0156,47.9369,47.9468,14173.946139756,0
+UITB.US,D,20190509,000000,48.0345,48.0345,47.9638,47.9946,32259.78095562,0
+UITB.US,D,20190510,000000,48.0046,48.0156,47.9906,47.9906,17376.133688327,0
+UITB.US,D,20190513,000000,48.0743,48.1072,48.0246,48.0594,9409.8138182774,0
+UITB.US,D,20190514,000000,48.0833,48.0833,48.0285,48.0743,26802.008635375,0
+UITB.US,D,20190515,000000,48.2028,48.2028,48.1451,48.1789,11951.487446171,0
+UITB.US,D,20190516,000000,48.1161,48.1361,48.1013,48.1311,9612.5855690019,0
+UITB.US,D,20190517,000000,48.1451,48.1501,48.1082,48.1311,9951.8769142737,0
+UITB.US,D,20190520,000000,48.155,48.155,48.0544,48.0793,12290.778791444,0
+UITB.US,D,20190521,000000,48.0833,48.0833,48.0345,48.0444,9780.2236005415,0
+UITB.US,D,20190522,000000,48.0544,48.1451,48.0544,48.1311,41079.34829159,0
+UITB.US,D,20190523,000000,48.2656,48.3104,48.2308,48.2656,19661.833076446,0
+UITB.US,D,20190524,000000,48.3104,48.3104,48.2466,48.2606,17650.17669797,0
+UITB.US,D,20190528,000000,48.3871,48.3871,48.3573,48.3731,12188.389095533,0
+UITB.US,D,20190529,000000,48.4568,48.4568,48.3303,48.3303,24395.85078148,0
+UITB.US,D,20190530,000000,48.417,48.5057,48.3493,48.4878,11517.836969375,0
+UITB.US,D,20190531,000000,48.5256,48.6282,48.5256,48.6282,22444.423635894,0
+UITB.US,D,20190603,000000,48.705,48.8423,48.705,48.7727,13346.798008087,0
+UITB.US,D,20190604,000000,48.7826,48.7826,48.7238,48.7826,38841.832289783,0
+UITB.US,D,20190605,000000,48.8325,48.8325,48.7627,48.8125,14495.168715162,0
+UITB.US,D,20190606,000000,48.8325,48.8803,48.7926,48.8423,11203.641137806,0
+UITB.US,D,20190607,000000,48.9958,49.0137,48.8992,48.9858,29573.557168793,0
+UITB.US,D,20190610,000000,48.8703,48.9091,48.8423,48.8623,24232.228032133,0
+UITB.US,D,20190611,000000,48.8225,48.8225,48.7826,48.8025,18665.039272141,0
+UITB.US,D,20190612,000000,48.8623,48.8803,48.8325,48.8803,21144.476026051,0
+UITB.US,D,20190613,000000,48.957,49.0337,48.957,48.9818,18786.501558466,0
+UITB.US,D,20190614,000000,48.957,48.9858,48.9091,48.9709,22083.048238563,0
+UITB.US,D,20190617,000000,48.9759,48.9858,48.957,48.957,17610.023876044,0
+UITB.US,D,20190618,000000,49.188,49.188,49.0635,49.1283,16684.501330658,0
+UITB.US,D,20190619,000000,49.0635,49.3037,49.0048,49.3037,20355.473075211,0
+UITB.US,D,20190620,000000,49.4102,49.458,49.3903,49.4382,90632.949650589,0
+UITB.US,D,20190621,000000,49.3126,49.3126,49.2737,49.3126,15603.38660031,0
+UITB.US,D,20190624,000000,49.4002,49.466,49.3744,49.448,26484.801342163,0
+UITB.US,D,20190625,000000,49.466,49.466,49.4202,49.4382,30906.630856726,0
+UITB.US,D,20190626,000000,49.4382,49.4382,49.2937,49.3077,23135.052173015,0
+UITB.US,D,20190627,000000,49.4202,49.481,49.4202,49.462,13950.094157521,0
+UITB.US,D,20190628,000000,49.5138,49.5138,49.4869,49.5039,19432.96199147,0
+UITB.US,D,20190701,000000,49.5138,49.5627,49.466,49.4989,2577.8111676271,0
+UITB.US,D,20190702,000000,49.6692,49.6692,49.5905,49.6692,45854.522639099,0
+UITB.US,D,20190703,000000,49.6493,49.7479,49.6493,49.738,17452.424049986,0
+UITB.US,D,20190705,000000,49.5238,49.5238,49.3664,49.5039,25070.418189831,0
+UITB.US,D,20190708,000000,49.5805,49.5805,49.448,49.476,24405.888986961,0
+UITB.US,D,20190709,000000,49.4292,49.466,49.3813,49.448,21294.045287723,0
+UITB.US,D,20190710,000000,49.4849,49.4949,49.4292,49.4949,15367.488771497,0
+UITB.US,D,20190711,000000,49.466,49.466,49.2837,49.3325,18385.977159757,0
+UITB.US,D,20190712,000000,49.2837,49.3903,49.2837,49.3803,24274.388495155,0
+UITB.US,D,20190715,000000,49.4102,49.4382,49.3803,49.4252,20096.487373791,0
+UITB.US,D,20190716,000000,49.3525,49.3564,49.3037,49.3564,22544.805690708,0
+UITB.US,D,20190717,000000,49.4272,49.4949,49.4272,49.4869,20113.552323109,0
+UITB.US,D,20190718,000000,49.463,49.5905,49.4292,49.5905,15490.958698918,0
+UITB.US,D,20190719,000000,49.5437,49.5437,49.5238,49.5238,7585.8718823045,0
+UITB.US,D,20190722,000000,49.6105,49.6204,49.5337,49.5805,25296.277813163,0
+UITB.US,D,20190723,000000,49.5805,49.5805,49.4949,49.5805,20200.884710798,0
+UITB.US,D,20190724,000000,49.6204,49.6493,49.5716,49.6294,14126.766573994,0
+UITB.US,D,20190725,000000,49.6005,49.6005,49.4849,49.5138,12335.95071611,0
+UITB.US,D,20190726,000000,49.5627,49.6204,49.5238,49.5238,63845.998323436,0
+UITB.US,D,20190729,000000,49.6294,49.6394,49.5805,49.6204,16035.029436011,0
+UITB.US,D,20190730,000000,49.5786,49.6105,49.5138,49.5905,20344.431049182,0
+UITB.US,D,20190731,000000,49.5627,49.718,49.5627,49.6005,22252.693911198,0
+UITB.US,D,20190801,000000,49.7569,49.99,49.7569,49.9601,11827.013698202,0
+UITB.US,D,20190802,000000,49.9202,50.0517,49.9202,50.0517,23118.991044244,0
+UITB.US,D,20190805,000000,50.1454,50.2211,50.1454,50.2012,23126.017788081,0
+UITB.US,D,20190806,000000,50.2311,50.3436,50.2311,50.3436,18906.960024243,0
+UITB.US,D,20190807,000000,50.5121,50.5289,50.2889,50.3078,27066.013439536,0
+UITB.US,D,20190808,000000,50.1922,50.3756,50.1922,50.3666,22695.378772929,0
+UITB.US,D,20190809,000000,50.4044,50.4044,50.3078,50.3078,14377.721711029,0
+UITB.US,D,20190812,000000,50.4343,50.5698,50.4084,50.517,11740.685131061,0
+UITB.US,D,20190813,000000,50.5698,50.5698,50.4453,50.4453,9846.4757567189,0
+UITB.US,D,20190814,000000,50.5319,50.6096,50.5319,50.5897,37435.479701837,0
+UITB.US,D,20190815,000000,50.6196,50.8139,50.6196,50.7899,20715.844651994,0
+UITB.US,D,20190816,000000,50.7063,50.8238,50.7063,50.7661,21627.313709706,0
+UITB.US,D,20190819,000000,50.5997,50.6764,50.5997,50.6564,24565.496454116,0
+UITB.US,D,20190820,000000,50.8238,50.8238,50.7451,50.7451,42612.182268602,0
+UITB.US,D,20190821,000000,50.7651,50.8906,50.7651,50.8139,26529.973266829,0
+UITB.US,D,20190822,000000,50.6963,50.7292,50.6913,50.6923,4932.7741735668,0
+UITB.US,D,20190823,000000,50.7551,50.9105,50.7551,50.9006,166393.29405991,0
+UITB.US,D,20190826,000000,50.8916,50.8916,50.7949,50.7949,21230.80459319,0
+UITB.US,D,20190827,000000,50.8916,51.0171,50.8916,51.0171,41729.824006785,0
+UITB.US,D,20190828,000000,51.0211,51.0748,51.0171,51.0748,46143.622956963,0
+UITB.US,D,20190829,000000,51.0071,51.0071,50.9284,51.0071,25389.63312414,0
+UITB.US,D,20190830,000000,50.9673,51.04,50.9583,51.04,9854.506321104,0
+UITB.US,D,20190903,000000,51.0171,51.1715,51.0171,51.0549,17676.276032222,0
+UITB.US,D,20190904,000000,51.1974,51.2203,51.1416,51.2203,22923.246037356,0
+UITB.US,D,20190905,000000,50.9673,50.9673,50.8428,50.8616,22390.217326294,0
+UITB.US,D,20190906,000000,50.9891,51.0171,50.9384,50.9384,12822.803681958,0
+UITB.US,D,20190909,000000,50.7651,50.8139,50.7351,50.7651,26847.180560041,0
+UITB.US,D,20190910,000000,50.6475,50.6475,50.4971,50.4971,24987.101084336,0
+UITB.US,D,20190911,000000,50.5021,50.5239,50.4433,50.4433,44646.926519685,0
+UITB.US,D,20190912,000000,50.5499,50.5499,50.3556,50.3556,33244.528913346,0
+UITB.US,D,20190913,000000,50.0757,50.1036,50.0577,50.0577,20585.347980736,0
+UITB.US,D,20190916,000000,50.2201,50.2979,50.2201,50.2699,12004.689935223,0
+UITB.US,D,20190917,000000,50.3068,50.3656,50.2659,50.3267,19502.225609291,0
+UITB.US,D,20190918,000000,50.4821,50.5419,50.3656,50.4134,32975.505006445,0
+UITB.US,D,20190919,000000,50.4234,50.4821,50.4094,50.4094,18477.324829639,0
+UITB.US,D,20190920,000000,50.4961,50.6076,50.4622,50.6076,8745.2846154078,0
+UITB.US,D,20190923,000000,50.6574,50.7461,50.6386,50.6386,54538.574201069,0
+UITB.US,D,20190924,000000,50.8139,50.8537,50.7959,50.8408,16689.520433398,0
+UITB.US,D,20190925,000000,50.8149,50.8149,50.5997,50.6296,46448.784403598,0
+UITB.US,D,20190926,000000,50.7163,50.7461,50.6624,50.6624,25326.392429607,0
+UITB.US,D,20190927,000000,50.6973,50.6973,50.6495,50.6973,21752.791278224,0
+UITB.US,D,20190930,000000,50.7113,50.7262,50.7113,50.7252,22421.335763286,0
+UITB.US,D,20191001,000000,50.6296,50.8338,50.6196,50.8119,49806.564137131,0
+UITB.US,D,20191002,000000,50.7959,50.9115,50.7959,50.8537,50573.483035911,0
+UITB.US,D,20191003,000000,50.9394,51.1266,50.9394,51.0768,53605.021091298,0
+UITB.US,D,20191004,000000,51.0669,51.1436,51.0669,51.1356,9612.5855690019,0
+UITB.US,D,20191007,000000,51.0968,51.0968,51.0181,51.0181,11531.890457048,0
+UITB.US,D,20191008,000000,51.0968,51.0968,50.9593,51.0031,36726.782394849,0
+UITB.US,D,20191009,000000,51.047,51.047,50.9165,50.9683,23991.311100579,0
+UITB.US,D,20191010,000000,50.8059,50.8059,50.7163,50.7361,22330.991913953,0
+UITB.US,D,20191011,000000,50.6386,50.6386,50.5798,50.6386,35312.399242518,0
+UITB.US,D,20191014,000000,50.6873,50.7023,50.6485,50.7023,12020.751063993,0
+UITB.US,D,20191015,000000,50.6873,50.6873,50.5698,50.5798,13937.044490395,0
+UITB.US,D,20191016,000000,50.6096,50.7073,50.6096,50.6574,18643.95904063,0
+UITB.US,D,20191017,000000,50.6386,50.7073,50.6386,50.7073,28170.216042492,0
+UITB.US,D,20191018,000000,50.6973,50.7601,50.6973,50.7073,28797.60388508,0
+UITB.US,D,20191021,000000,50.5997,50.6574,50.5897,50.5897,17580.913080149,0
+UITB.US,D,20191022,000000,50.6296,50.7023,50.6296,50.7023,23878.883199187,0
+UITB.US,D,20191023,000000,50.7959,50.7959,50.7301,50.7311,17960.357247346,0
+UITB.US,D,20191024,000000,50.8059,50.8059,50.776,50.776,12721.417806596,0
+UITB.US,D,20191025,000000,50.7461,50.7461,50.6485,50.6873,13538.527732783,0
+UITB.US,D,20191028,000000,50.5997,50.6296,50.5708,50.5997,27895.169212301,0
+UITB.US,D,20191029,000000,50.6276,50.6276,50.5897,50.6096,11873.189443416,0
+UITB.US,D,20191030,000000,50.6485,50.7521,50.5997,50.7073,21106.33084522,0
+UITB.US,D,20191031,000000,50.8149,50.9891,50.8149,50.9115,17561.840489734,0
+UITB.US,D,20191101,000000,50.9016,50.9693,50.8537,50.9115,20464.889514959,0
+UITB.US,D,20191104,000000,50.8438,50.8438,50.7461,50.8149,24533.374196575,0
+UITB.US,D,20191105,000000,50.6296,50.6774,50.5698,50.6096,15359.458207111,0
+UITB.US,D,20191106,000000,50.7212,50.7461,50.7163,50.7212,17744.535829495,0
+UITB.US,D,20191107,000000,50.5209,50.5209,50.3068,50.4712,61843.376329894,0
+UITB.US,D,20191108,000000,50.4512,50.5209,50.4512,50.4662,12614.009007944,0
+UITB.US,D,20191111,000000,50.4612,50.4901,50.4024,50.4323,27004.7803861,0
+UITB.US,D,20191112,000000,50.5111,50.5409,50.4712,50.4911,55474.134951937,0
+UITB.US,D,20191113,000000,50.5987,50.6196,50.5987,50.6066,24505.267221228,0
+UITB.US,D,20191114,000000,50.7561,50.786,50.6674,50.6674,46069.340236401,0
+UITB.US,D,20191115,000000,50.7073,50.7073,50.6724,50.6724,13077.774101186,0
+UITB.US,D,20191118,000000,50.7073,50.7661,50.7073,50.7561,38613.965025355,0
+UITB.US,D,20191119,000000,50.773,50.8726,50.773,50.8059,37148.387025068,0
+UITB.US,D,20191120,000000,50.8926,50.9503,50.8537,50.9204,49058.717828766,0
+UITB.US,D,20191121,000000,50.9016,50.9016,50.7989,50.8626,39119.890581618,0
+UITB.US,D,20191122,000000,50.9264,50.9264,50.8528,50.9115,29149.944897478,0
+UITB.US,D,20191125,000000,50.9115,50.9693,50.8936,50.9503,46168.718470667,0
+UITB.US,D,20191126,000000,51.0201,51.031,50.9901,51.0141,19374.740399677,0
+UITB.US,D,20191127,000000,50.9793,50.9793,50.9204,50.9793,34863.691457498,0
+UITB.US,D,20191129,000000,50.9603,50.9603,50.8986,50.8986,10410.622904774,0
+UITB.US,D,20191202,000000,50.7561,50.8059,50.6963,50.7561,11864.155058483,0
+UITB.US,D,20191203,000000,50.9304,51.1276,50.9304,51.0579,31873.310044586,0
+UITB.US,D,20191204,000000,50.9793,50.9891,50.8826,50.9891,32740.610998179,0
+UITB.US,D,20191205,000000,50.8438,50.9503,50.8438,50.9016,26168.597869498,0
+UITB.US,D,20191206,000000,50.8258,50.9404,50.8258,50.8537,21321.148442523,0
+UITB.US,D,20191209,000000,50.9284,50.9284,50.8537,50.8926,18553.615191297,0
+UITB.US,D,20191210,000000,50.8726,50.9115,50.8626,50.8926,28659.076649437,0
+UITB.US,D,20191211,000000,50.9434,51.0778,50.9434,51.0679,33485.4458449,0
+UITB.US,D,20191212,000000,50.9783,50.9783,50.786,50.8537,39939.008148902,0
+UITB.US,D,20191213,000000,50.9115,51.0778,50.8626,51.0091,23143.0827374,0
+UITB.US,D,20191216,000000,50.9503,50.9503,50.8626,50.8926,30229.05198673,0
+UITB.US,D,20191217,000000,50.9304,50.9891,50.9115,50.9204,25799.191907781,0
+UITB.US,D,20191218,000000,50.8826,50.9115,50.8418,50.8626,25256.124991237,0
+UITB.US,D,20191219,000000,50.8626,50.9793,50.8626,50.9115,23512.488699116,0
+UITB.US,D,20191220,000000,50.9016,50.9793,50.9016,50.9603,36955.653479825,0
+UITB.US,D,20191223,000000,50.9503,50.9573,50.8577,50.9055,29172.028949536,0
+UITB.US,D,20191224,000000,50.8926,50.9793,50.8926,50.9723,11957.51036946,0
+UITB.US,D,20191226,000000,50.9693,50.9793,50.9444,50.9693,12187.385274984,0
+UITB.US,D,20191227,000000,51.0091,51.0958,51.0091,51.0579,9622.6237744833,0
+UITB.US,D,20191230,000000,50.9693,51.038,50.9513,51.038,8716.1738195117,0
+UITB.US,D,20191231,000000,50.9803,51.0191,50.9304,50.9793,21605.229657647,0
+UITB.US,D,20200102,000000,51.1177,51.1456,51.0191,51.048,29629.77111949,0
+UITB.US,D,20200103,000000,51.1556,51.2841,51.1556,51.2841,20830.280194482,0
+UITB.US,D,20200106,000000,51.2751,51.2751,51.2053,51.2353,21721.672841232,0
+UITB.US,D,20200107,000000,51.1954,51.2203,51.1655,51.2053,20299.259124515,0
+UITB.US,D,20200108,000000,51.2243,51.2343,51.0569,51.1446,65871.708189586,0
+UITB.US,D,20200109,000000,51.0569,51.1745,51.0569,51.1546,24287.438162281,0
+UITB.US,D,20200110,000000,51.1745,51.2831,51.1745,51.2741,34517.373368389,0
+UITB.US,D,20200113,000000,51.2542,51.2741,51.1964,51.2741,102208.00439121,0
+UITB.US,D,20200114,000000,51.2243,51.3229,51.2243,51.2343,16482.733400482,0
+UITB.US,D,20200115,000000,51.4016,51.4106,51.3518,51.4106,28945.165505657,0
+UITB.US,D,20200116,000000,51.313,51.3718,51.313,51.3428,77691.69514395,0
+UITB.US,D,20200117,000000,51.2741,51.3618,51.2741,51.3618,54406.069888715,0
+UITB.US,D,20200121,000000,51.4016,51.5003,51.4016,51.4803,59950.1707761,0
+UITB.US,D,20200122,000000,51.4703,51.5391,51.4703,51.4803,108870.36136923,0
+UITB.US,D,20200123,000000,51.6228,51.6377,51.588,51.6317,27581.977201281,0
+UITB.US,D,20200124,000000,51.6686,51.7353,51.6686,51.7005,23828.69217178,0
+UITB.US,D,20200127,000000,51.813,51.9017,51.7612,51.823,72773.978278606,0
+UITB.US,D,20200128,000000,51.7612,51.7832,51.6955,51.7155,24383.804934902,0
+UITB.US,D,20200129,000000,51.833,51.9217,51.813,51.8888,64771.520868823,0
+UITB.US,D,20200130,000000,51.9705,52.0043,51.9117,51.9605,25470.94258854,0
+UITB.US,D,20200131,000000,52.0192,52.089,52.0003,52.081,19505.237070935,0
+UITB.US,D,20200203,000000,52.0093,52.0592,51.9365,52.0592,35840.40885084,0
+UITB.US,D,20200204,000000,51.9316,51.9316,51.843,51.9117,25778.111676271,0
+UITB.US,D,20200205,000000,51.7742,51.833,51.7742,51.833,24936.910056929,0
+UITB.US,D,20200206,000000,51.7842,51.8728,51.7842,51.823,31971.684458303,0
+UITB.US,D,20200207,000000,52.0192,52.0492,52.0093,52.0292,26984.703975137,0
+UITB.US,D,20200210,000000,52.089,52.1099,52.0392,52.0392,26227.823281838,0
+UITB.US,D,20200211,000000,51.9904,52.0392,51.9615,51.9705,74420.243977558,0
+UITB.US,D,20200212,000000,51.9077,52.0063,51.8977,51.9077,136510.5601623,0
+UITB.US,D,20200213,000000,51.9395,51.9665,51.9296,51.9425,13778.440843788,0
+UITB.US,D,20200214,000000,52.0452,52.065,51.9983,52.0352,32961.45151877,0
+UITB.US,D,20200218,000000,52.095,52.1338,52.089,52.1049,18659.016348852,0
+UITB.US,D,20200219,000000,52.101,52.1049,52.0582,52.1049,26787.955147701,0
+UITB.US,D,20200220,000000,52.1338,52.1737,52.1239,52.1737,13746.318586249,0
+UITB.US,D,20200221,000000,52.2424,52.355,52.2424,52.2782,29212.181771462,0
+UITB.US,D,20200224,000000,52.4695,52.4695,52.3998,52.3998,8314.6456002551,0
+UITB.US,D,20200225,000000,52.4097,52.5274,52.4097,52.4197,30427.808455262,0
+UITB.US,D,20200226,000000,52.3998,52.5274,52.3899,52.4297,42457.593904188,0
+UITB.US,D,20200227,000000,52.4984,52.4984,52.3998,52.4097,18220.346769314,0
+UITB.US,D,20200228,000000,52.5672,52.8032,52.5672,52.7534,19984.059472399,0
+UITB.US,D,20200302,000000,52.7834,52.9059,52.6837,52.6837,34508.338983457,0
+UITB.US,D,20200303,000000,52.7734,53.1359,52.7734,53.0414,33813.695164143,0
+UITB.US,D,20200304,000000,53.0314,53.2456,53.0314,53.0682,24309.52221434,0
+UITB.US,D,20200305,000000,53.2157,53.2655,53.1659,53.2256,25707.844237901,0
+UITB.US,D,20200306,000000,53.5803,53.5903,53.3253,53.3851,13960.132363002,0
+UITB.US,D,20200309,000000,53.3851,53.3851,53.0593,53.0593,285259.70044753,0
+UITB.US,D,20200310,000000,52.9527,52.9527,52.3829,52.3829,31764.897425386,0
+UITB.US,D,20200311,000000,52.5074,52.5074,51.7005,51.7303,28087.902757544,0
+UITB.US,D,20200312,000000,51.7105,51.9575,50.255,51.0121,92394.654712577,0
+UITB.US,D,20200313,000000,50.4303,51.6606,50.4303,51.3269,141948.25607158,0
+UITB.US,D,20200316,000000,51.0808,51.3668,50.9823,51.1885,49490.360664467,0
+UITB.US,D,20200317,000000,50.6086,50.9135,50.1852,50.3526,27637.187331429,0
+UITB.US,D,20200318,000000,49.7609,49.9412,48.9062,49.2807,33035.734239333,0
+UITB.US,D,20200319,000000,48.4948,49.2608,48.4948,48.6411,53275.767951508,0
+UITB.US,D,20200320,000000,48.5346,48.9131,48.5346,48.6312,42924.370459073,0
+UITB.US,D,20200323,000000,48.1281,49.3992,48.1281,49.3992,44758.350600528,0
+UITB.US,D,20200324,000000,48.3851,49.3594,48.3851,49.1831,69338.904362866,0
+UITB.US,D,20200325,000000,49.1034,49.7739,49.1034,49.5756,22265.743578324,0
+UITB.US,D,20200326,000000,49.221,49.6095,49.221,49.5667,19983.055651851,0
+UITB.US,D,20200327,000000,49.4392,50.3576,49.4392,50.0289,56672.696686418,0
+UITB.US,D,20200330,000000,49.8804,50.4901,49.8804,49.8904,17184.403963633,0
+UITB.US,D,20200331,000000,49.7808,50.3427,49.7808,50.0567,37470.613421021,0
+UITB.US,D,20200401,000000,49.4392,50.0767,49.4392,49.9292,27224.617086142,0
+UITB.US,D,20200402,000000,49.9492,50.3716,49.9492,50.0189,19002.322976316,0
+UITB.US,D,20200403,000000,50.0817,50.1165,50.0089,50.0567,24781.317871967,0
+UITB.US,D,20200406,000000,50.1564,50.1564,50.0289,50.1434,20515.080542366,0
+UITB.US,D,20200407,000000,50.0189,50.2649,49.989,50.2281,19825.455825792,0
+UITB.US,D,20200408,000000,50.255,50.4811,50.255,50.4313,32233.681621368,0
+UITB.US,D,20200409,000000,50.3227,51.043,50.3227,51.0241,36170.665811178,0
+UITB.US,D,20200413,000000,51.0928,51.0928,50.8756,51.0828,22663.256515388,0
+UITB.US,D,20200414,000000,51.1486,51.2801,51.1486,51.1805,18027.613224072,0
+UITB.US,D,20200415,000000,51.0828,51.3698,51.0828,51.3448,32056.005384347,0
+UITB.US,D,20200416,000000,51.3698,51.5072,51.3698,51.4086,23074.822940126,0
+UITB.US,D,20200417,000000,51.5082,51.6347,51.4883,51.5082,12087.00322017,0
+UITB.US,D,20200420,000000,51.3498,51.5182,51.3498,51.4574,23269.564126465,0
+UITB.US,D,20200421,000000,51.4883,51.6058,51.4285,51.4683,24171.998799245,0
+UITB.US,D,20200422,000000,51.4853,51.4983,51.3338,51.3996,23299.678742909,0
+UITB.US,D,20200423,000000,51.4285,51.5958,51.4285,51.586,19479.137736684,0
+UITB.US,D,20200424,000000,51.4683,51.566,51.4683,51.566,6830.9988301021,0
+UITB.US,D,20200427,000000,51.5371,51.5371,51.3698,51.4185,17138.228218418,0
+UITB.US,D,20200428,000000,51.4883,51.5918,51.4683,51.5251,23695.184038877,0
+UITB.US,D,20200429,000000,51.7214,51.7533,51.5968,51.6248,21523.920193248,0
+UITB.US,D,20200430,000000,51.6487,51.7323,51.6168,51.6447,21773.871509734,0
+UITB.US,D,20200501,000000,51.557,51.6158,51.5271,51.6058,10735.860762372,0
+UITB.US,D,20200504,000000,51.5082,51.6447,51.5082,51.586,18459.256059772,0
+UITB.US,D,20200505,000000,51.6248,51.6347,51.586,51.6148,23863.825890965,0
+UITB.US,D,20200506,000000,51.4185,51.4485,51.3708,51.4185,18684.111862555,0
+UITB.US,D,20200507,000000,51.555,51.7035,51.5182,51.6248,13716.203969804,0
+UITB.US,D,20200508,000000,51.573,51.6636,51.5271,51.5271,8466.2225030245,0
+UITB.US,D,20200511,000000,51.4285,51.4783,51.3598,51.3598,19409.874118861,0
+UITB.US,D,20200512,000000,51.4883,51.5321,51.4485,51.4485,9143.8013730199,0
+UITB.US,D,20200513,000000,51.3896,51.5082,51.3698,51.4683,18691.138606393,0
+UITB.US,D,20200514,000000,51.5202,51.5958,51.4883,51.5958,8964.1174949026,0
+UITB.US,D,20200515,000000,51.5958,51.6347,51.5371,51.5371,24026.444819764,0
+UITB.US,D,20200518,000000,51.57,51.5908,51.4285,51.5003,11884.231469446,0
+UITB.US,D,20200519,000000,51.566,51.6198,51.5421,51.5908,22231.613679687,0
+UITB.US,D,20200520,000000,51.6357,51.833,51.6357,51.7832,31952.611867888,0
+UITB.US,D,20200521,000000,51.843,51.9316,51.843,51.8718,2484.4558566499,0
+UITB.US,D,20200522,000000,51.8628,51.9904,51.8628,51.9415,9198.0076826195,0
+UITB.US,D,20200526,000000,51.9217,51.9754,51.8907,51.8907,3751.2773884044,0
+UITB.US,D,20200527,000000,51.9217,52.1229,51.9217,52.071,14644.737976835,0
+UITB.US,D,20200528,000000,52.079,52.1677,52.069,52.093,3950.0338569364,0
+UITB.US,D,20200529,000000,52.1727,52.2673,52.1378,52.2673,8764.3572058224,0
+UITB.US,D,20200601,000000,52.1378,52.3261,52.1378,52.3162,30310.361451129,0
+UITB.US,D,20200602,000000,52.3162,52.3849,52.2972,52.3619,7105.0418397447,0
+UITB.US,D,20200603,000000,52.346,52.3949,52.2693,52.341,9349.5845853889,0
+UITB.US,D,20200604,000000,52.352,52.4147,52.3072,52.341,9219.0879141305,0
+UITB.US,D,20200605,000000,52.355,52.4845,52.355,52.4576,3237.321267756,0
+UITB.US,D,20200608,000000,52.4645,52.6249,52.4645,52.6209,7395.1459781576,0
+UITB.US,D,20200609,000000,52.601,52.6997,52.601,52.6519,4052.4235528468,0
+UITB.US,D,20200610,000000,52.5622,52.7894,52.5622,52.7744,12218.503711977,0
+UITB.US,D,20200611,000000,52.6599,52.6599,52.4845,52.605,4672.7846515982,0
+UITB.US,D,20200612,000000,52.6897,52.6947,52.6209,52.6647,5930.5717984193,0
+UITB.US,D,20200615,000000,52.6409,52.7913,52.6409,52.7494,13061.712972416,0
+UITB.US,D,20200616,000000,52.8192,52.8511,52.7794,52.8142,5295.1533914458,0
+UITB.US,D,20200617,000000,52.8889,52.9089,52.7694,52.8641,9926.7814005702,0
+UITB.US,D,20200618,000000,52.9407,52.9487,52.8989,52.9198,8915.9341085918,0
+UITB.US,D,20200619,000000,53.0174,53.0174,52.9497,53.0025,4683.8266776277,0
+UITB.US,D,20200622,000000,52.9876,53.0732,52.9876,53.0653,31211.79230336,0
+UITB.US,D,20200623,000000,53.0174,53.0174,52.9387,52.9487,8054.6560782865,0
+UITB.US,D,20200624,000000,52.8789,52.9587,52.8092,52.8789,14996.075168685,0
+UITB.US,D,20200625,000000,53.0374,53.0374,52.9487,53.0124,9049.4422414946,0
+UITB.US,D,20200626,000000,53.0104,53.0104,52.9487,52.9836,8458.1919386393,0
+UITB.US,D,20200629,000000,52.9876,53.0174,52.9786,53.0174,7580.8527795638,0
+UITB.US,D,20200630,000000,53.1231,53.1231,53.0284,53.0981,6529.8526656597,0
+UITB.US,D,20200701,000000,53.0862,53.1231,53.0563,53.1081,9050.4460620427,0
+UITB.US,D,20200702,000000,53.1818,53.2326,53.1231,53.1878,56490.001346657,0
+UITB.US,D,20200706,000000,53.1629,53.2526,53.1529,53.1878,18800.55504614,0
+UITB.US,D,20200707,000000,53.2226,53.3253,53.2226,53.3173,7534.6770343493,0
+UITB.US,D,20200708,000000,53.3223,53.3821,53.2774,53.3402,5025.1256639958,0
+UITB.US,D,20200709,000000,53.3123,53.4368,53.3063,53.4368,8568.6121989349,0
+UITB.US,D,20200710,000000,53.4707,53.5096,53.3871,53.4069,14862.567035781,0
+UITB.US,D,20200713,000000,53.3422,53.4408,53.3223,53.3223,14492.157253517,0
+UITB.US,D,20200714,000000,53.4707,53.5594,53.4707,53.5394,21723.680482327,0
+UITB.US,D,20200715,000000,53.4408,53.5494,53.4408,53.5046,10107.469099236,0
+UITB.US,D,20200716,000000,53.5484,53.6081,53.5295,53.5594,5644.482942199,0
+UITB.US,D,20200717,000000,53.5793,53.6281,53.5295,53.5843,21981.6623632,0
+UITB.US,D,20200720,000000,53.6779,53.6879,53.5993,53.6321,11523.859892663,0
+UITB.US,D,20200721,000000,53.7178,53.7666,53.6978,53.7466,9998.0526594882,0
+UITB.US,D,20200722,000000,53.7915,53.8303,53.7666,53.8174,3236.3174472078,0
+UITB.US,D,20200723,000000,53.8951,53.8951,53.8253,53.8503,12306.839920213,0
+UITB.US,D,20200724,000000,53.8453,53.8851,53.7766,53.8204,27162.380212158,0
+UITB.US,D,20200727,000000,53.8951,53.8951,53.7466,53.7915,9420.8558443069,0
+UITB.US,D,20200728,000000,53.7965,53.9041,53.7965,53.8453,8000.4497686869,0
+UITB.US,D,20200729,000000,53.8253,53.9449,53.8253,53.9399,9750.1089840973,0
+UITB.US,D,20200730,000000,53.9051,54.0833,53.9051,54.0833,53641.158631031,0
+UITB.US,D,20200731,000000,53.9738,54.0435,53.915,54.0336,7253.6072808697,0
+UITB.US,D,20200803,000000,54.0336,54.0336,53.9638,54.0236,10290.164438997,0
+UITB.US,D,20200804,000000,54.2069,54.2208,54.1332,54.201,2504.5322676128,0
+UITB.US,D,20200805,000000,54.1282,54.181,54.1133,54.1332,9012.3008812134,0
+UITB.US,D,20200806,000000,54.191,54.2707,54.182,54.2308,8842.6552085775,0
+UITB.US,D,20200807,000000,54.2806,54.3005,54.1232,54.1621,28794.592423436,0
+UITB.US,D,20200810,000000,54.171,54.191,54.1133,54.1232,16207.68657029,0
+UITB.US,D,20200811,000000,53.9838,54.0435,53.915,53.9888,19328.564654462,0
+UITB.US,D,20200812,000000,53.8353,53.8851,53.7965,53.8503,10181.751819798,0
+UITB.US,D,20200813,000000,53.7566,53.8553,53.658,53.658,13396.989035495,0
+UITB.US,D,20200814,000000,53.6181,53.7466,53.6181,53.668,6810.9224191393,0
+UITB.US,D,20200817,000000,53.6879,53.7556,53.668,53.7028,9244.183427834,0
+UITB.US,D,20200818,000000,53.6879,53.7965,53.6879,53.7416,7633.0514480671,0
+UITB.US,D,20200819,000000,53.7466,53.8074,53.6779,53.6928,7009.6788876713,0
+UITB.US,D,20200820,000000,53.7566,53.8154,53.7376,53.8114,2926.1368978321,0
+UITB.US,D,20200821,000000,53.8064,53.8851,53.7865,53.8553,32887.168798208,0
+UITB.US,D,20200824,000000,53.915,53.915,53.7766,53.8204,5996.8239545966,0
+UITB.US,D,20200825,000000,53.6978,53.8164,53.658,53.7716,17786.696292518,0
+UITB.US,D,20200826,000000,53.7466,53.7616,53.6281,53.7516,11763.773003669,0
+UITB.US,D,20200827,000000,53.7865,53.7865,53.5693,53.5693,9592.5091580391,0
+UITB.US,D,20200828,000000,53.6181,53.6381,53.5693,53.5843,15978.815485314,0
+UITB.US,D,20200831,000000,53.6081,53.6809,53.6081,53.664,11782.845594083,0
+UITB.US,D,20200901,000000,53.6481,53.8005,53.6081,53.7985,17588.943644534,0
+UITB.US,D,20200902,000000,53.8751,53.9449,53.8751,53.935,5986.7857491152,0
+UITB.US,D,20200903,000000,53.9051,53.925,53.8453,53.8851,10369.466262301,0
+UITB.US,D,20200904,000000,53.8064,53.8064,53.658,53.6829,12923.185736773,0
+UITB.US,D,20200908,000000,53.7278,53.7666,53.6909,53.6909,4230.0997898678,0
+UITB.US,D,20200909,000000,53.658,53.668,53.6081,53.6231,12792.689065514,0
+UITB.US,D,20200910,000000,53.6081,53.6381,53.5494,53.6121,15307.259538608,0
+UITB.US,D,20200911,000000,53.6879,53.7278,53.4707,53.7278,20158.724247776,0
+UITB.US,D,20200914,000000,53.7278,53.7566,53.6879,53.6978,7069.9081205598,0
+UITB.US,D,20200915,000000,53.7158,53.7158,53.6779,53.6879,10702.734684284,0
+UITB.US,D,20200916,000000,53.7666,53.7666,53.668,53.6779,14657.787643961,0
+UITB.US,D,20200917,000000,53.7666,53.8064,53.7078,53.7328,7995.4306659461,0
+UITB.US,D,20200918,000000,53.7328,53.7328,53.655,53.6829,4524.2192104732,0
+UITB.US,D,20200921,000000,53.7178,53.7178,53.4707,53.6879,34288.502283413,0
+UITB.US,D,20200922,000000,53.7178,53.7396,53.6779,53.7328,404380.07343383,0
+UITB.US,D,20200923,000000,53.6978,53.7028,53.6081,53.6191,28388.045101438,0
+UITB.US,D,20200924,000000,53.6081,53.6401,53.5893,53.5983,7455.3752110461,0
+UITB.US,D,20200925,000000,53.6013,53.6013,53.5295,53.5893,14710.990133012,0
+UITB.US,D,20200928,000000,53.5394,53.5683,53.5394,53.5594,8282.5233427146,0
+UITB.US,D,20200929,000000,53.5993,53.5993,53.5793,53.5803,12847.899195662,0
+UITB.US,D,20200930,000000,53.5196,53.5394,53.4707,53.4896,29285.460671477,0
+UITB.US,D,20201001,000000,53.4996,53.6003,53.4996,53.5783,574330.90751635,0
+UITB.US,D,20201002,000000,53.5693,53.5923,53.5594,53.5843,6716.563287614,0
+UITB.US,D,20201005,000000,53.5096,53.5096,53.4707,53.4707,24555.458248635,0
+UITB.US,D,20201006,000000,53.4796,53.5504,53.2924,53.3323,18447.210213194,0
+UITB.US,D,20201007,000000,53.4966,53.5305,53.4578,53.4767,11446.565710456,0
+UITB.US,D,20201008,000000,53.5464,53.8144,53.5265,53.5863,475140.38769286,0
+UITB.US,D,20201009,000000,53.5863,53.5863,53.4966,53.5673,6933.3885260126,0
+UITB.US,D,20201012,000000,53.5863,53.6361,53.5863,53.6211,19483.153018877,0
+UITB.US,D,20201013,000000,53.6859,53.7158,53.6709,53.6958,9101.640909998,0
+UITB.US,D,20201014,000000,53.7308,53.7308,53.6779,53.6909,18764.417506407,0
+UITB.US,D,20201015,000000,53.7258,53.7278,53.6391,53.651,8584.6733277051,0
+UITB.US,D,20201016,000000,53.6859,53.6859,53.4179,53.5993,17677.27985277,0
+UITB.US,D,20201019,000000,53.5863,53.6361,53.5564,53.5564,533660.11418785,0
+UITB.US,D,20201020,000000,53.5514,53.5653,53.5066,53.5215,6032.9614943297,0
+UITB.US,D,20201021,000000,53.5016,53.5066,53.4279,53.4806,13475.28703825,0
+UITB.US,D,20201022,000000,53.4668,53.4668,53.4029,53.4039,6841.0370355836,0
+UITB.US,D,20201023,000000,53.4099,53.4816,53.4099,53.4717,10219.897000627,0
+UITB.US,D,20201026,000000,53.5275,53.5544,53.4866,53.5544,8866.7469017329,0
+UITB.US,D,20201027,000000,53.4478,53.6261,53.4478,53.6101,14059.510597268,0
+UITB.US,D,20201028,000000,53.5863,53.5863,53.5275,53.5454,5934.5870806119,0
+UITB.US,D,20201029,000000,53.4866,53.4896,53.1499,53.4099,10209.858795146,0
+UITB.US,D,20201030,000000,53.4089,53.4089,53.3093,53.3243,14344.59563294,0
+UITB.US,D,20201102,000000,53.4089,53.4219,53.3771,53.3861,11289.969704946,0
+UITB.US,D,20201103,000000,53.3891,53.4179,53.3432,53.392,11220.706087124,0
+UITB.US,D,20201104,000000,53.7357,53.7696,53.4866,53.5116,17929.238810353,0
+UITB.US,D,20201105,000000,53.8044,53.8831,53.7646,53.8343,22668.275618129,0
+UITB.US,D,20201106,000000,53.6988,53.7218,53.6261,53.7008,10278.11859242,0
+UITB.US,D,20201109,000000,53.5763,53.5863,53.4916,53.5763,10510.00113904,0
+UITB.US,D,20201110,000000,53.5564,53.6191,53.5364,53.5364,7253.6072808697,0
+UITB.US,D,20201111,000000,53.5564,53.5963,53.5564,53.5614,20396.629717685,0
+UITB.US,D,20201112,000000,53.5863,53.6361,53.5564,53.6211,19682.913307956,0
+UITB.US,D,20201113,000000,53.656,53.66,53.6261,53.652,14106.690163031,0
+UITB.US,D,20201116,000000,53.6311,53.6361,53.6062,53.6161,6432.48207249,0
+UITB.US,D,20201117,000000,53.6859,53.7357,53.666,53.7308,10073.339200599,0
+UITB.US,D,20201118,000000,53.8044,53.8433,53.7795,53.8233,760363.95060066,0
+UITB.US,D,20201119,000000,53.8633,53.9528,53.8633,53.923,6653.3225930811,0
+UITB.US,D,20201120,000000,53.913,53.9528,53.913,53.9429,18237.411718633,0
+UITB.US,D,20201123,000000,53.9528,53.9528,53.918,53.9429,8293.5653687441,0
+UITB.US,D,20201124,000000,53.9429,53.9439,53.7058,53.9429,12008.705217415,0
+UITB.US,D,20201125,000000,53.9528,53.9618,53.924,53.9429,5776.9872545537,0
+UITB.US,D,20201127,000000,54.0017,54.0326,53.8971,54.0216,20386.591512204,0
+UITB.US,D,20201130,000000,54.0216,54.0266,53.9818,54.0256,20401.648820426,0
+UITB.US,D,20201201,000000,53.9718,53.9718,53.8831,53.9031,18544.580806364,0
+UITB.US,D,20201202,000000,53.8951,53.933,53.8731,53.918,10394.561776004,0
+UITB.US,D,20201203,000000,53.9818,54.0465,53.9818,54.0465,9098.6294483535,0
+UITB.US,D,20201204,000000,53.9618,53.9828,53.9469,53.9578,6733.6282369324,0
+UITB.US,D,20201207,000000,54.0216,54.0695,54.0017,54.0266,14355.63765897,0
+UITB.US,D,20201208,000000,54.0813,54.1312,54.0784,54.0784,9773.1968567045,0
+UITB.US,D,20201209,000000,53.7895,53.7895,53.4279,53.7446,15357.450566015,0
+UITB.US,D,20201210,000000,53.8233,53.8781,53.8233,53.8731,8081.7592330863,0
+UITB.US,D,20201211,000000,53.9528,53.9918,53.923,53.9479,11818.983133817,0
+UITB.US,D,20201214,000000,53.8931,53.9449,53.8931,53.921,10464.829214374,0
+UITB.US,D,20201215,000000,53.9459,53.9918,53.9429,53.9718,1100894.0104289,0
+UITB.US,D,20201216,000000,53.7357,53.8015,53.5763,53.7955,13587.714939641,0
+UITB.US,D,20201217,000000,53.913,53.913,53.5364,53.8144,22085.055879658,0
+UITB.US,D,20201218,000000,53.8433,53.8433,53.7646,53.7815,5399.5507284525,0
+UITB.US,D,20201221,000000,53.8134,53.8134,53.7546,53.7895,16635.314123799,0
+UITB.US,D,20201222,000000,53.8433,53.8801,53.5863,53.8603,17701.371545926,0
+UITB.US,D,20201223,000000,53.8044,53.8144,53.7068,53.7945,18422.114699491,0
+UITB.US,D,20201224,000000,53.8433,53.8662,53.8433,53.8593,3257.3976787188,0
+UITB.US,D,20201228,000000,53.8323,53.8483,53.8044,53.8483,7968.3275111463,0
+UITB.US,D,20201229,000000,53.8911,53.9031,53.8731,53.9031,5404.5698311932,0
+UITB.US,D,20201230,000000,53.913,53.919,53.908,53.914,21633.336632995,0
+UITB.US,D,20201231,000000,53.9868,53.9918,53.7258,53.9718,15163.713200223,0
+UITB.US,D,20210104,000000,53.8831,53.9479,53.8831,53.93,9281.3247881153,0
+UITB.US,D,20210105,000000,53.909,53.923,53.7446,53.8881,11998.667011934,0
+UITB.US,D,20210106,000000,53.7058,53.7058,53.656,53.6809,11970.560036586,0
+UITB.US,D,20210107,000000,53.6161,53.66,53.6062,53.66,9488.1118210324,0
+UITB.US,D,20210108,000000,53.6181,53.6181,53.5265,53.5863,11706.555232425,0
+UITB.US,D,20210111,000000,53.5364,53.5464,53.2994,53.5186,18417.09559675,0
+UITB.US,D,20210112,000000,53.3891,53.6361,53.3891,53.5663,58891.140097811,0
+UITB.US,D,20210113,000000,53.6411,53.7058,53.6161,53.6958,18302.660054262,0
+UITB.US,D,20210114,000000,53.666,53.7208,53.6161,53.6441,21309.102595945,0
+UITB.US,D,20210115,000000,53.656,53.7348,53.6361,53.6729,13799.5210753,0
+UITB.US,D,20210119,000000,53.6859,53.7386,53.6759,53.7268,11076.155928192,0
+UITB.US,D,20210120,000000,53.7258,53.7945,53.7258,53.7546,11164.492136429,0
+UITB.US,D,20210121,000000,53.7446,53.7935,53.5265,53.7616,774632.25587194,0
+UITB.US,D,20210122,000000,53.7496,53.7795,53.7496,53.7795,10641.501630846,0
+UITB.US,D,20210125,000000,53.8044,53.8831,53.5963,53.8553,15813.185094871,0
+UITB.US,D,20210126,000000,53.8761,53.8831,53.8633,53.8781,4157.8247104016,0
+UITB.US,D,20210127,000000,53.9031,53.913,53.8593,53.8593,11745.704233802,0
+UITB.US,D,20210128,000000,53.8731,53.8731,53.8243,53.8383,8043.6140522569,0
+UITB.US,D,20210129,000000,53.7776,53.7776,53.7258,53.7716,30255.151320981,0
+UITB.US,D,20210201,000000,53.7945,53.8034,53.5265,53.8025,12376.103538036,0
+UITB.US,D,20210202,000000,53.7696,53.7995,53.7646,53.7706,768734.8101516,0
+UITB.US,D,20210203,000000,53.7118,53.7357,53.7118,53.7158,9779.2197799934,0
+UITB.US,D,20210204,000000,53.7048,53.7536,53.5166,53.7158,21261.923030182,0
+UITB.US,D,20210205,000000,53.7258,53.7636,53.4767,53.6928,6500.7418697636,0
+UITB.US,D,20210208,000000,53.7158,53.7396,53.6859,53.7138,9112.6829360275,0
+UITB.US,D,20210209,000000,53.7795,53.7945,53.7258,53.7496,15311.2748208,0
+UITB.US,D,20210210,000000,53.666,53.7636,53.666,53.7526,26244.888231157,0
+UITB.US,D,20210211,000000,53.7945,53.8044,53.7546,53.7546,7964.3122289538,0
+UITB.US,D,20210212,000000,53.6759,53.7058,53.6013,53.6062,17580.913080149,0
+UITB.US,D,20210216,000000,53.4678,53.4866,53.3791,53.3791,8206.2329810558,0
+UITB.US,D,20210217,000000,53.4478,53.4866,53.1599,53.399,47443.570566806,0
+UITB.US,D,20210218,000000,53.3791,53.4578,53.3791,53.4528,7867.9454563322,0
+UITB.US,D,20210219,000000,53.3591,53.3761,53.2596,53.2844,12530.691902449,0
+UITB.US,D,20210222,000000,53.2296,53.2496,53.1569,53.1699,6650.3111314367,0
+UITB.US,D,20210223,000000,53.1619,53.2147,53.1619,53.2047,6735.6358780287,0
+UITB.US,D,20210224,000000,53.0424,53.1499,52.7644,53.1281,11146.423366562,0
+UITB.US,D,20210225,000000,52.9437,52.9437,52.5164,52.6319,24045.517410179,0
+UITB.US,D,20210226,000000,52.7047,52.9736,52.7047,52.9736,15221.934792016,0
+UITB.US,D,20210301,000000,52.9636,53.0802,52.9537,53.0344,873845.86356804,0
+UITB.US,D,20210302,000000,53.0603,53.1301,53.0603,53.1121,7997.4383070424,0
+UITB.US,D,20210303,000000,52.9437,52.9926,52.9437,52.9636,4349.5544350966,0
+UITB.US,D,20210304,000000,52.9636,52.9696,52.6549,52.7534,21245.861901412,0
+UITB.US,D,20210305,000000,52.7047,52.7544,52.6747,52.7047,42215.673152086,0
+UITB.US,D,20210308,000000,52.606,52.6259,52.3002,52.5352,11299.004089879,0
+UITB.US,D,20210309,000000,52.6947,52.6947,52.616,52.6647,11265.878011791,0
+UITB.US,D,20210310,000000,52.5662,52.7844,52.5662,52.7355,16970.590186878,0
+UITB.US,D,20210311,000000,52.7047,52.7445,52.6459,52.6817,14644.737976835,0
+UITB.US,D,20210312,000000,52.3679,52.4038,52.3679,52.3899,3105.8207759495,0
+UITB.US,D,20210315,000000,52.4277,52.4476,52.3879,52.4087,10057.278071829,0
+UITB.US,D,20210316,000000,52.4576,52.4576,52.2604,52.4077,12123.140759904,0
+UITB.US,D,20210317,000000,52.3191,52.4496,52.2554,52.3889,9030.3696510799,0
+UITB.US,D,20210318,000000,52.1308,52.2205,52.081,52.2185,19267.331601026,0
+UITB.US,D,20210319,000000,52.1408,52.2504,52.1308,52.2135,10837.246637734,0
+UITB.US,D,20210322,000000,52.3191,52.349,52.3191,52.3281,5589.2728120512,0
+UITB.US,D,20210323,000000,52.3879,52.4675,52.3879,52.4675,5373.4513942008,0
+UITB.US,D,20210324,000000,52.4675,52.4685,52.358,52.4675,34544.476523189,0
+UITB.US,D,20210325,000000,52.5562,52.5562,52.4735,52.5164,6198.5918847731,0
+UITB.US,D,20210326,000000,52.4107,52.4725,52.4107,52.4197,11564.012714589,0
+UITB.US,D,20210329,000000,52.344,52.349,52.2604,52.3022,6112.2633176329,0
+UITB.US,D,20210330,000000,52.2305,52.339,52.2305,52.334,5725.7924065985,0
+UITB.US,D,20210331,000000,52.3679,52.3929,52.3102,52.349,3346.7377075034,0
+UITB.US,D,20210401,000000,52.4775,52.5303,52.4526,52.5303,1020621.4926556,0
+UITB.US,D,20210405,000000,52.4277,52.4586,52.4227,52.4397,5166.6643612837,0
+UITB.US,D,20210406,000000,52.4964,52.606,52.4964,52.606,11540.924841982,0
+UITB.US,D,20210407,000000,52.5811,52.6637,52.5562,52.5562,8419.0429372618,0
+UITB.US,D,20210408,000000,52.616,52.6947,52.616,52.6897,9156.8510401457,0
+UITB.US,D,20210409,000000,52.5961,52.6609,52.5911,52.616,12895.078761424,0
+UITB.US,D,20210412,000000,52.5761,52.5961,52.5562,52.5771,9302.4050196262,0
+UITB.US,D,20210413,000000,52.6259,52.7236,52.616,52.7146,6774.7848794062,0
+UITB.US,D,20210414,000000,52.6957,52.7126,52.6599,52.6847,7400.1650808983,0
+UITB.US,D,20210415,000000,52.8142,52.9796,52.8142,52.9278,4700.8916269461,0
+UITB.US,D,20210416,000000,52.7544,52.868,52.7544,52.7794,3655.9144363309,0
+UITB.US,D,20210419,000000,52.6947,52.7345,52.6847,52.6977,280102.07047118,0
+UITB.US,D,20210420,000000,52.7744,52.8292,52.7744,52.8182,3220.2563184376,0
+UITB.US,D,20210421,000000,52.8042,52.8481,52.6847,52.8441,19368.717476388,0
+UITB.US,D,20210422,000000,52.9139,52.9139,52.8411,52.9059,10445.756623959,0
+UITB.US,D,20210423,000000,52.9039,52.9039,52.8571,52.9039,3633.8303842718,0
+UITB.US,D,20210426,000000,52.8641,52.9039,52.7146,52.7834,45692.907530848,0
+UITB.US,D,20210427,000000,52.7744,52.7923,52.6857,52.7116,6511.7838957932,0
+UITB.US,D,20210428,000000,52.6877,52.7445,52.6459,52.7355,7500.5471357124,0
+UITB.US,D,20210429,000000,52.6647,52.7395,52.616,52.7395,5068.2899475659,0
+UITB.US,D,20210430,000000,52.7146,52.7744,52.7146,52.7494,12361.046229813,0
+UITB.US,D,20210503,000000,52.7544,52.8142,52.7544,52.8142,6395.3407122088,0
+UITB.US,D,20210504,000000,52.8641,52.9139,52.8341,52.8491,3879.7664185665,0
+UITB.US,D,20210505,000000,52.8042,52.8641,52.5861,52.8292,926367.76228789,0
+UITB.US,D,20210506,000000,52.8939,52.9736,52.7196,52.9646,460002.77382689,0
+UITB.US,D,20210507,000000,53.0025,53.0912,52.9149,52.9327,6088.1716244775,0
+UITB.US,D,20210510,000000,52.8142,52.8371,52.7724,52.7724,5925.5526956786,0
+UITB.US,D,20210511,000000,52.7345,52.7445,52.5164,52.6967,14844.498265915,0
+UITB.US,D,20210512,000000,52.5382,52.5662,52.5164,52.5313,5279.0922626756,0
+UITB.US,D,20210513,000000,52.6539,52.6747,52.616,52.6647,30586.412101868,0
+UITB.US,D,20210514,000000,52.7594,52.7594,52.7146,52.7534,2245.5465661923,0
+UITB.US,D,20210517,000000,52.7246,52.7345,52.6459,52.6937,18057.727840516,0
+UITB.US,D,20210518,000000,52.6549,52.6947,52.616,52.6747,11216.690804932,0
+UITB.US,D,20210519,000000,52.616,52.6937,52.329,52.5612,10593.318244536,0
+UITB.US,D,20210520,000000,52.7345,52.7644,52.7176,52.7494,6956.4763986198,0
+UITB.US,D,20210521,000000,52.7246,52.7544,52.7146,52.7514,3804.4798774559,0
+UITB.US,D,20210524,000000,52.7644,52.8441,52.7246,52.7894,12247.614507873,0
+UITB.US,D,20210525,000000,52.874,52.9427,52.6647,52.9189,6153.4199601067,0
+UITB.US,D,20210526,000000,52.9926,52.9926,52.8949,52.9238,3120.8780841716,0
+UITB.US,D,20210527,000000,52.8641,52.8939,52.8142,52.873,13415.057805362,0
+UITB.US,D,20210528,000000,52.9139,52.9337,52.8849,52.8989,2535.6507046051,0
+UITB.US,D,20210601,000000,52.8341,52.876,52.8341,52.8541,6841.0370355836,0
+UITB.US,D,20210602,000000,52.8939,52.9527,52.8839,52.9129,13151.0530012,0
+UITB.US,D,20210603,000000,52.8541,52.8641,52.8042,52.8192,7695.2883220519,0
+UITB.US,D,20210604,000000,52.8839,53.0124,52.8839,53.0124,4901.6557365744,0
+UITB.US,D,20210607,000000,53.0224,53.0513,52.9736,53.0174,11382.321195376,0
+UITB.US,D,20210608,000000,53.1111,53.1509,53.0523,53.1291,13498.374910857,0
+UITB.US,D,20210609,000000,53.1908,53.2406,53.1639,53.1908,83049.085409381,0
+UITB.US,D,20210610,000000,53.0324,53.2506,53.0324,53.2386,3341.7186047627,0
+UITB.US,D,20210611,000000,53.2406,53.2904,53.2107,53.2266,10716.788171957,0
+UITB.US,D,20210614,000000,53.1699,53.1709,53.0623,53.1251,4301.3710487858,0
+UITB.US,D,20210615,000000,53.1311,53.1509,53.1011,53.1311,5833.2012052496,0
+UITB.US,D,20210616,000000,53.1958,53.1958,52.9437,52.9537,2557.7347566643,0
+UITB.US,D,20210617,000000,52.9926,53.1908,52.9926,53.0792,42085.176480828,0
+UITB.US,D,20210618,000000,53.0812,53.2804,53.0812,53.2456,21474.732986388,0
+UITB.US,D,20210621,000000,53.1808,53.2157,52.9537,53.1449,11179.549444651,0
+UITB.US,D,20210622,000000,53.1011,53.2007,53.1011,53.1878,8569.616019483,0
+UITB.US,D,20210623,000000,53.1709,53.2206,53.1359,53.1539,1174234.1434966,0
+UITB.US,D,20210624,000000,53.2107,53.2107,53.1111,53.1639,13245.412132726,0
+UITB.US,D,20210625,000000,53.1499,53.1509,53.0124,53.0672,18017.57501859,0
+UITB.US,D,20210628,000000,53.1908,53.2506,53.1908,53.2306,4629.6203680281,0
+UITB.US,D,20210629,000000,53.1998,53.2306,53.1858,53.2107,5919.5297723898,0
+UITB.US,D,20210630,000000,53.1908,53.3402,53.1908,53.2904,14590.531667235,0
+UITB.US,D,20210701,000000,53.2714,53.2714,53.2007,53.2406,4943.8161995963,0
+UITB.US,D,20210702,000000,53.3352,53.4179,53.3303,53.4049,8492.3218372761,0
+UITB.US,D,20210706,000000,53.4488,53.5275,53.4488,53.5176,14727.051261782,0
+UITB.US,D,20210707,000000,53.5275,53.7268,53.5275,53.6471,17317.912096535,0
+UITB.US,D,20210708,000000,53.6769,53.7268,53.667,53.7178,2629.0060155823,0
+UITB.US,D,20210709,000000,53.5773,53.5773,53.5464,53.5673,26140.490894149,0
+UITB.US,D,20210712,000000,53.5325,53.5374,53.4777,53.5186,9016.3161634059,0
+UITB.US,D,20210713,000000,53.5076,53.5574,53.399,53.4039,7624.0170631338,0
+UITB.US,D,20210714,000000,53.5275,53.5973,53.5176,53.5963,8292.561548196,0
+UITB.US,D,20210715,000000,53.657,53.6968,53.6071,53.6968,2485.4596771981,0
+UITB.US,D,20210716,000000,53.6071,53.667,53.6071,53.652,6619.1926944443,0
+UITB.US,D,20210719,000000,53.8403,53.915,53.8403,53.8702,4176.8973008163,0
+UITB.US,D,20210720,000000,53.9947,53.9947,53.8154,53.8393,9186.96565659,0
+UITB.US,D,20210721,000000,53.6968,53.7168,53.655,53.665,15147.652071454,0
+UITB.US,D,20210722,000000,53.7068,53.8054,53.6769,53.7716,2000256.9923306,0
+UITB.US,D,20210723,000000,53.7686,53.7855,53.7268,53.7756,2048.7977387566,0
+UITB.US,D,20210726,000000,53.7756,53.7855,53.7308,53.7357,3566.5744075463,0
+UITB.US,D,20210727,000000,53.7965,53.8104,53.7855,53.7955,8645.9063811418,0
+UITB.US,D,20210728,000000,53.7855,53.8652,53.7666,53.8652,8579.6542249644,0
+UITB.US,D,20210729,000000,53.8991,53.9041,53.8851,53.9041,2884.9802553583,0
+UITB.US,D,20210730,000000,53.8692,53.915,53.8692,53.8851,1491.6773345381,0
+UITB.US,D,20210802,000000,53.9947,54.0893,53.9947,54.0206,4329.4780241338,0
+UITB.US,D,20210803,000000,54.0545,54.0645,54.0146,54.0246,4526.2268515695,0
+UITB.US,D,20210804,000000,54.1193,54.1193,53.9808,54.0246,8488.3065550836,0
+UITB.US,D,20210805,000000,53.9061,53.935,53.9051,53.924,2402.1425717023,0
+UITB.US,D,20210806,000000,53.7366,53.7366,53.7138,53.7138,3737.2239007304,0
+UITB.US,D,20210809,000000,53.5973,53.5973,53.5176,53.5186,7657.1431412225,0
+UITB.US,D,20210810,000000,53.5574,53.5574,53.4578,53.4658,10027.163455385,0
+UITB.US,D,20210811,000000,53.4876,53.5574,53.4528,53.4976,7784.6283508365,0
+UITB.US,D,20210812,000000,53.4876,53.5275,53.4876,53.5225,5051.2249982475,0
+UITB.US,D,20210813,000000,53.5773,53.7168,53.5773,53.7168,12795.700527158,0
+UITB.US,D,20210816,000000,53.7855,53.8104,53.7756,53.7855,14506.210741191,0
+UITB.US,D,20210817,000000,53.7366,53.7546,53.6779,53.7018,1148387.772023,0
+UITB.US,D,20210818,000000,53.667,53.667,53.6321,53.6351,2806.6822526033,0
+UITB.US,D,20210819,000000,53.7366,53.7556,53.7278,53.7318,2444.3030347243,0
+UITB.US,D,20210820,000000,53.7268,53.7366,53.7068,53.7168,3842.6250582852,0
+UITB.US,D,20210823,000000,53.7268,53.7556,53.7268,53.7456,5445.726473667,0
+UITB.US,D,20210824,000000,53.7168,53.7208,53.667,53.6729,10018.129070451,0
+UITB.US,D,20210825,000000,53.6471,53.6471,53.5464,53.5673,211743.89878385,0
+UITB.US,D,20210826,000000,53.5474,53.5873,53.5374,53.5753,167921.10893419,0
+UITB.US,D,20210827,000000,53.6471,53.7068,53.6471,53.6968,4209.0195583568,0
+UITB.US,D,20210830,000000,53.6869,53.7955,53.6869,53.7776,7076.9348643968,0
+UITB.US,D,20210831,000000,53.8054,53.8253,53.7268,53.7278,6914.3159355979,0
+UITB.US,D,20210901,000000,53.7386,53.7386,53.7068,53.7068,14135.800958927,0
+UITB.US,D,20210902,000000,53.7756,53.7925,53.7656,53.7925,5524.0244764221,0
+UITB.US,D,20210903,000000,53.7268,53.7556,53.7178,53.7456,5026.1294845439,0
+UITB.US,D,20210907,000000,53.6161,53.6161,53.5275,53.5474,599162.41641573,0
+UITB.US,D,20210908,000000,53.6081,53.6421,53.5973,53.6371,5001.0339708404,0
+UITB.US,D,20210909,000000,53.6091,53.6978,53.6091,53.6719,3638.8494870125,0
+UITB.US,D,20210910,000000,53.6371,53.6371,53.5973,53.6221,5776.9872545537,0
+UITB.US,D,20210913,000000,53.667,53.667,53.6471,53.65,5773.9757929093,0
+UITB.US,D,20210914,000000,53.7168,53.8553,53.7168,53.7935,11060.094799422,0
+UITB.US,D,20210915,000000,53.7556,53.7556,53.7028,53.7476,12728.444550433,0
+UITB.US,D,20210916,000000,53.6271,53.6869,53.6271,53.657,12314.870484598,0
+UITB.US,D,20210917,000000,53.5374,53.5693,53.5275,53.5673,7557.7649069565,0
+UITB.US,D,20210920,000000,53.6171,53.6869,53.6081,53.6719,5743.861176465,0
+UITB.US,D,20210921,000000,53.6968,53.6968,53.657,53.662,4988.9881242627,0
+UITB.US,D,20210922,000000,53.7068,53.7168,53.6869,53.7098,5502.9442449111,0
+UITB.US,D,20210923,000000,53.657,53.657,53.5186,53.5225,6771.7734177618,0
+UITB.US,D,20210924,000000,53.4179,53.4378,53.394,53.394,3215.2372156969,0
+UITB.US,D,20210927,000000,53.3781,53.3781,53.3323,53.3323,8595.7153537347,0
+UITB.US,D,20210928,000000,53.1399,53.1888,53.1251,53.1301,16678.478407369,0
+UITB.US,D,20210929,000000,53.1948,53.1948,53.1101,53.1429,5194.7713366317,0
+UITB.US,D,20210930,000000,53.1898,53.2107,53.1709,53.2097,6266.8516820467,0
+UITB.US,D,20211001,000000,53.2794,53.3691,53.2794,53.3501,9490.1194621287,0
+UITB.US,D,20211004,000000,53.2496,53.2984,53.2206,53.2724,9994.0373772956,0
+UITB.US,D,20211005,000000,53.1609,53.1689,53.1301,53.1419,13648.947993079,0
+UITB.US,D,20211006,000000,53.1599,53.2037,53.1001,53.1311,236698.87761064,0
+UITB.US,D,20211007,000000,53.1001,53.1001,52.9916,53.0314,17238.610273232,0
+UITB.US,D,20211008,000000,52.9716,52.9766,52.9019,52.9069,265213.40410115,0
+UITB.US,D,20211011,000000,52.8919,52.8939,52.8491,52.8491,6662.3569780144,0
+UITB.US,D,20211012,000000,52.9417,52.9497,52.9019,52.9447,17544.775540415,0
+UITB.US,D,20211013,000000,53.0752,53.1061,53.0314,53.1061,20395.625897136,0
+UITB.US,D,20211014,000000,53.1699,53.1699,53.1201,53.1549,18152.08697204,0
+UITB.US,D,20211015,000000,53.0214,53.0324,52.9726,53.0114,13098.854332697,0
+UITB.US,D,20211018,000000,52.9626,52.9916,52.9089,52.9716,36983.760455173,0
+UITB.US,D,20211019,000000,52.9317,52.9317,52.7126,52.8421,39474.239235112,0
+UITB.US,D,20211020,000000,52.8421,52.8531,52.8022,52.8022,950833.88050774,0
+UITB.US,D,20211021,000000,52.7325,52.7325,52.6628,52.6757,6904.2777301165,0
+UITB.US,D,20211022,000000,52.7425,52.8022,52.6927,52.7824,17531.725873289,0
+UITB.US,D,20211025,000000,52.8322,52.8919,52.8122,52.8371,14527.290972702,0
+UITB.US,D,20211026,000000,52.8122,52.9009,52.8122,52.8769,24867.646439106,0
+UITB.US,D,20211027,000000,52.9916,53.1231,52.9866,53.0503,10888.44148569,0
+UITB.US,D,20211028,000000,52.9916,53.0114,52.9517,52.9816,9432.9016908846,0
+UITB.US,D,20211029,000000,52.8919,53.0114,52.8421,53.0114,7392.1345165132,0
+UITB.US,D,20211101,000000,52.8919,52.9109,52.8521,52.9019,24661.863226737,0
+UITB.US,D,20211102,000000,53.0114,53.0802,53.0114,53.0603,11761.765362573,0
+UITB.US,D,20211103,000000,53.0603,53.0603,52.9019,52.9517,996378.22259747,0
+UITB.US,D,20211104,000000,52.9816,53.1599,52.9816,53.1499,18513.462369371,0
+UITB.US,D,20211105,000000,53.2346,53.5285,53.2346,53.399,171048.00994165,0
+UITB.US,D,20211108,000000,53.2097,53.2246,53.1599,53.1649,11094.224698059,0
+UITB.US,D,20211109,000000,53.2694,53.3591,53.2694,53.2794,7598.9215494303,0
+UITB.US,D,20211110,000000,53.1898,53.1898,52.9218,52.9417,26733.748838102,0
+UITB.US,D,20211111,000000,52.9617,52.9617,52.8611,52.8621,8787.4450784297,0
+UITB.US,D,20211112,000000,52.9467,52.9597,52.8521,52.8869,10929.598128163,0
+UITB.US,D,20211115,000000,52.7923,52.7923,52.7325,52.7604,7338.9320274617,0
+UITB.US,D,20211116,000000,52.7126,52.7624,52.6847,52.6847,43991.431701749,0
+UITB.US,D,20211117,000000,52.7037,52.7824,52.7027,52.7824,4503.1389789623,0
+UITB.US,D,20211118,000000,52.8621,52.8969,52.8322,52.8819,29166.006026248,0
+UITB.US,D,20211119,000000,52.9617,53.0015,52.9317,52.9417,9960.911299207,0
+UITB.US,D,20211122,000000,52.8022,52.8022,52.6429,52.6579,11714.58579681,0
+UITB.US,D,20211123,000000,52.6429,52.6429,52.5134,52.5144,10225.919923917,0
+UITB.US,D,20211124,000000,52.4635,52.5732,52.4635,52.5672,12931.216301158,0
+UITB.US,D,20211126,000000,52.8421,52.9916,52.8421,52.9407,7030.7591191823,0
+UITB.US,D,20211129,000000,52.8521,52.9487,52.8222,52.9487,14087.617572617,0
+UITB.US,D,20211130,000000,53.1898,53.1898,53.0314,53.0802,12639.104521648,0
+UITB.US,D,20211201,000000,52.9866,53.1001,52.9716,53.0503,15123.560378298,0
+UITB.US,D,20211202,000000,53.0802,53.0802,52.9866,53.0603,921619.69109518,0
+UITB.US,D,20211203,000000,52.9916,53.3103,52.9916,53.2645,11331.12634742,0
+UITB.US,D,20211206,000000,53.1898,53.1898,53.0692,53.0692,5213.8439270464,0
+UITB.US,D,20211207,000000,53.0742,53.0742,53.0015,53.0134,8957.0907510656,0
+UITB.US,D,20211208,000000,52.9507,52.9517,52.8421,52.9029,14175.953780853,0
+UITB.US,D,20211209,000000,52.7624,52.8032,52.7624,52.7844,6933.3885260126,0
+UITB.US,D,20211210,000000,52.8819,52.9189,52.8222,52.8222,4917.7168653447,0
+UITB.US,D,20211213,000000,52.9218,53.0015,52.9218,52.9716,3847.6441610259,0
+UITB.US,D,20211214,000000,52.865,53.0214,52.8621,52.8939,21002.937328762,0
+UITB.US,D,20211215,000000,52.7923,52.8919,52.7923,52.8611,7298.779205536,0
+UITB.US,D,20211216,000000,52.8581,52.8621,52.8242,52.8242,7895.048611132,0
+UITB.US,D,20211217,000000,52.9317,52.9317,52.8361,52.8361,6686.4486711698,0
+UITB.US,D,20211220,000000,52.8521,52.9218,52.8222,52.8222,19503.229429839,0
+UITB.US,D,20211221,000000,52.6927,52.7286,52.6628,52.7286,22367.129453687,0
+UITB.US,D,20211222,000000,52.7923,52.8521,52.7524,52.8521,11606.173177611,0
+UITB.US,D,20211223,000000,52.6927,52.6927,52.6827,52.6927,3101.8054937569,0
+UITB.US,D,20211227,000000,52.7076,52.7425,52.7027,52.7236,5246.970005135,0
+UITB.US,D,20211228,000000,52.7923,52.7923,52.7226,52.7524,16850.131721101,0
+UITB.US,D,20211229,000000,52.613,52.8022,52.3251,52.5632,62677.5512054,0
+UITB.US,D,20211230,000000,52.5931,52.6727,52.5931,52.6727,12329.92779282,0
+UITB.US,D,20211231,000000,52.7325,52.7724,52.7176,52.7216,5106.4351283952,0
+UITB.US,D,20220103,000000,52.5432,52.5432,52.3839,52.3849,12088.007040719,0
+UITB.US,D,20220104,000000,52.3052,52.345,52.2653,52.3261,10302.210285575,0
+UITB.US,D,20220105,000000,52.4008,52.4008,52.2354,52.2613,6319.05035055,0
+UITB.US,D,20220106,000000,52.1358,52.1657,52.066,52.1458,13054.686228579,0
+UITB.US,D,20220107,000000,52.0163,52.096,51.9963,52.0462,122100.71619373,0
+UITB.US,D,20220110,000000,51.9365,52.0163,51.9365,52.0143,5771.968151813,0
+UITB.US,D,20220111,000000,51.9774,52.081,51.9764,52.081,812807.55131775,0
+UITB.US,D,20220112,000000,52.1,52.1109,52.071,52.076,4813.319528338,0
+UITB.US,D,20220113,000000,52.086,52.1458,52.0462,52.1358,10561.195986995,0
+UITB.US,D,20220114,000000,51.9963,51.9963,51.8868,51.9167,20633.531367046,0
+UITB.US,D,20220118,000000,51.7872,51.7872,51.5968,51.5968,9887.6323991927,0
+UITB.US,D,20220119,000000,51.7373,51.7772,51.7244,51.7244,3285.5046540668,0
+UITB.US,D,20220120,000000,51.7125,51.7125,51.6288,51.6676,11157.465392592,0
+UITB.US,D,20220121,000000,51.9177,51.9665,51.8967,51.9167,9853.5025005559,0
+UITB.US,D,20220124,000000,51.9405,51.9764,51.7174,51.8868,16956.536699205,0
+UITB.US,D,20220125,000000,51.7971,51.8469,51.7453,51.7573,4859.4952735525,0
+UITB.US,D,20220126,000000,51.7872,51.827,51.586,51.586,13248.42359437,0
+UITB.US,D,20220127,000000,51.6288,51.6875,51.559,51.6048,20091.46827105,0
+UITB.US,D,20220128,000000,51.5391,51.7273,51.5391,51.6975,22394.232608487,0
+UITB.US,D,20220131,000000,51.6387,51.7273,51.6288,51.7075,8629.8452523715,0
+UITB.US,D,20220201,000000,51.6577,51.7065,51.6577,51.6755,668595.67991012,0
+UITB.US,D,20220202,000000,51.7373,51.7892,51.7224,51.7224,5263.0311339053,0
+UITB.US,D,20220203,000000,51.5291,51.579,51.5102,51.574,15757.974964723,0
+UITB.US,D,20220204,000000,51.3,51.3,51.2403,51.2502,15828.242403093,0
+UITB.US,D,20220207,000000,51.2502,51.2801,51.2313,51.2512,6996.6292205455,0
+UITB.US,D,20220208,000000,51.1605,51.2103,51.1306,51.1406,22942.318627771,0
+UITB.US,D,20220209,000000,51.1805,51.2701,51.1805,51.1855,3650.8953335902,0
+UITB.US,D,20220210,000000,50.9125,50.9125,50.6933,50.7133,32803.851692713,0
+UITB.US,D,20220211,000000,50.783,51.0111,50.6804,50.9623,19573.496868209,0
+UITB.US,D,20220214,000000,50.8528,50.9374,50.773,50.8478,16191.625441521,0
+UITB.US,D,20220215,000000,50.7133,50.7431,50.6734,50.7033,17134.212936226,0
+UITB.US,D,20220216,000000,50.6933,50.7232,50.6036,50.7033,8752.3113592448,0
+UITB.US,D,20220217,000000,50.8328,50.8478,50.8129,50.8328,25472.950229635,0
+UITB.US,D,20220218,000000,50.8826,50.9424,50.8826,50.9424,6202.6071669656,0
+UITB.US,D,20220222,000000,50.8228,50.8826,50.8029,50.8676,813417.87421103,0
+UITB.US,D,20220223,000000,50.7681,50.7929,50.7133,50.7431,20611.447314987,0
+UITB.US,D,20220224,000000,50.7033,50.7232,50.6336,50.6594,5925.5526956786,0
+UITB.US,D,20220225,000000,50.6346,50.7331,50.6136,50.6943,17951.322862412,0
+UITB.US,D,20220228,000000,50.9813,51.1406,50.9623,51.1008,14919.784807025,0
+UITB.US,D,20220301,000000,51.29,51.4195,51.29,51.3698,5847.2546929236,0
+UITB.US,D,20220302,000000,51.1058,51.1058,50.8168,50.8168,61866.464202501,0
+UITB.US,D,20220303,000000,50.7939,50.8926,50.783,50.8528,4148.7903254684,0
+UITB.US,D,20220304,000000,51.2023,51.2143,51.1316,51.1486,5520.0091942295,0
+UITB.US,D,20220307,000000,50.9424,51.0011,50.8826,50.9115,5975.7437230857,0
+UITB.US,D,20220308,000000,50.6136,50.6136,50.2849,50.5369,7486.4936480385,0
+UITB.US,D,20220309,000000,50.5239,50.5239,50.4443,50.5041,17083.01808827,0
+UITB.US,D,20220310,000000,50.2669,50.3247,50.2361,50.2949,13424.092190295,0
+UITB.US,D,20220311,000000,50.1862,50.2749,50.1862,50.2022,13124.953666949,0
+UITB.US,D,20220314,000000,49.8974,49.8974,49.6782,49.7479,24872.665541847,0
+UITB.US,D,20220315,000000,49.8177,49.8446,49.6394,49.6982,20919.620223267,0
+UITB.US,D,20220316,000000,49.7917,49.8376,49.6085,49.8306,11254.835985761,0
+UITB.US,D,20220317,000000,49.8874,49.9272,49.8277,49.8814,10200.824410213,0
+UITB.US,D,20220318,000000,49.8974,49.997,49.8974,49.9771,5668.5746353544,0
+UITB.US,D,20220321,000000,49.6782,49.7579,49.47,49.5497,26754.829069612,0
+UITB.US,D,20220322,000000,49.3555,49.3604,49.2907,49.3135,12103.064348941,0
+UITB.US,D,20220323,000000,49.3704,49.5277,49.2807,49.3704,37235.719412757,0
+UITB.US,D,20220324,000000,49.4332,49.46,49.3803,49.46,9485.100359388,0
+UITB.US,D,20220325,000000,49.2508,49.2508,48.8972,49.0217,7691.2730398593,0
+UITB.US,D,20220328,000000,49.1014,49.2359,49.0905,49.1662,6891.2280629906,0
+UITB.US,D,20220329,000000,49.2707,49.3604,49.0317,49.3037,33557.720924367,0
+UITB.US,D,20220330,000000,49.2359,49.4252,49.2359,49.4252,3829.5753911594,0
+UITB.US,D,20220331,000000,49.4999,49.5597,49.473,49.48,7784.6283508365,0
+UITB.US,D,20220401,000000,49.1562,49.3515,49.1363,49.2877,42365.242413759,0
+UITB.US,D,20220404,000000,49.2608,49.3604,49.211,49.2957,34125.883354614,0
+UITB.US,D,20220405,000000,49.0028,49.0118,48.952,48.967,9068.5148319093,0
+UITB.US,D,20220406,000000,48.7438,48.8633,48.7438,48.8235,15606.398061954,0
+UITB.US,D,20220407,000000,48.7538,48.7786,48.694,48.7478,7073.9234027524,0
+UITB.US,D,20220408,000000,48.5545,48.6193,48.5296,48.5376,17499.603615749,0
+UITB.US,D,20220411,000000,48.4548,48.4548,48.3553,48.3751,940389.12770433,0
+UITB.US,D,20220412,000000,48.5545,48.6242,48.5156,48.5396,12985.422610757,0
+UITB.US,D,20220413,000000,48.5843,48.7188,48.5843,48.6291,5588.2689915031,0
+UITB.US,D,20220414,000000,48.5146,48.5146,48.1759,48.2656,53505.642857032,0
+UITB.US,D,20220418,000000,48.3254,48.3254,48.1161,48.1269,34145.959765577,0
+UITB.US,D,20220419,000000,48.0166,48.0963,47.7476,47.8081,237025.11928879,0
+UITB.US,D,20220420,000000,47.9668,48.0915,47.9668,48.0365,20608.435853343,0
+UITB.US,D,20220421,000000,47.9866,47.9866,47.7874,47.8472,24612.676019879,0
+UITB.US,D,20220422,000000,47.7576,47.9618,47.7576,47.894,9711.9638032679,0
+UITB.US,D,20220425,000000,48.1161,48.2456,48.0764,48.1759,13200.240208059,0
+UITB.US,D,20220426,000000,48.2433,48.2756,48.1548,48.2606,456700.2042235,0
+UITB.US,D,20220427,000000,48.3254,48.3254,48.0763,48.0929,77555.175549404,0
+UITB.US,D,20220428,000000,47.9319,47.9974,47.9069,47.9974,1165.4356563922,0
+UITB.US,D,20220429,000000,47.897,47.9269,47.8074,47.8362,5419.6271394153,0
+UITB.US,D,20220502,000000,47.5485,47.5794,47.5184,47.5434,7730.4220412368,0
+UITB.US,D,20220503,000000,47.821,47.821,47.6789,47.6841,5016.0912790625,0
+UITB.US,D,20220504,000000,47.4986,47.8187,47.3491,47.8187,15842.295890768,0
+UITB.US,D,20220505,000000,47.4387,47.4732,47.4071,47.4732,6498.7342286673,0
+UITB.US,D,20220506,000000,47.5732,47.5732,47.3889,47.4437,42179.535612353,0
+UITB.US,D,20220509,000000,47.3641,47.4887,47.3641,47.4887,23403.072259369,0
+UITB.US,D,20220510,000000,47.6878,47.7774,47.638,47.6618,20990.891482184,0
+UITB.US,D,20220511,000000,47.4786,47.6878,47.3192,47.6629,22666.267977033,0
+UITB.US,D,20220512,000000,47.8821,47.8821,47.7874,47.8173,8416.0314756174,0
+UITB.US,D,20220513,000000,47.5085,47.5184,47.4637,47.4637,5532.0550408072,0
+UITB.US,D,20220516,000000,47.6281,47.7668,47.5484,47.6679,13684.081712264,0
+UITB.US,D,20220517,000000,47.5085,47.5085,47.4089,47.4089,2698.269633404,0
+UITB.US,D,20220518,000000,47.3989,47.5423,47.3989,47.4887,4890.6137105448,0
+UITB.US,D,20220519,000000,47.7974,47.7974,47.6579,47.7029,94392.257603379,0
+UITB.US,D,20220520,000000,47.8323,47.8423,47.7974,47.8423,6578.0360519705,0
+UITB.US,D,20220523,000000,47.7476,47.7774,47.638,47.638,8005.4688714276,0
+UITB.US,D,20220524,000000,47.7276,47.9668,47.7276,47.9582,17874.028680205,0
+UITB.US,D,20220525,000000,48.0564,48.0863,47.9169,48.0763,4752.0864749013,0
+UITB.US,D,20220526,000000,48.1078,48.2118,48.0863,48.166,6502.7495108599,0
+UITB.US,D,20220527,000000,48.2158,48.2406,48.1959,48.227,5101.4160256545,0
+UITB.US,D,20220531,000000,47.9568,48.0065,47.9119,47.9169,5899.4533614269,0
+UITB.US,D,20220601,000000,47.8168,47.8168,47.7201,47.7675,11508.802584441,0
+UITB.US,D,20220602,000000,47.8173,47.9069,47.8074,47.8721,6380.2834039867,0
+UITB.US,D,20220603,000000,47.7277,47.7531,47.678,47.7376,20262.117764234,0
+UITB.US,D,20220606,000000,47.5981,47.6181,47.5672,47.5882,2937.1789238617,0
+UITB.US,D,20220607,000000,47.6629,47.8173,47.6629,47.6828,3358.7835540811,0
+UITB.US,D,20220608,000000,47.5484,47.5682,47.4933,47.4933,2940.1903855061,0
+UITB.US,D,20220609,000000,47.4487,47.5384,47.4437,47.4437,8114.885311175,0
+UITB.US,D,20220610,000000,47.0702,47.0702,46.9257,46.9525,1126.2866550146,0
+UITB.US,D,20220613,000000,46.4525,46.4525,46.1238,46.1997,238228.70012601,0
+UITB.US,D,20220614,000000,46.2278,46.2278,45.9663,45.9995,21976.643260459,0
+UITB.US,D,20220615,000000,46.313,46.4877,46.0938,46.4463,12736.475114818,0
+UITB.US,D,20220616,000000,46.1935,46.7365,46.1935,46.7365,13355.832393021,0
+UITB.US,D,20220617,000000,46.7713,46.851,46.6219,46.7464,11587.100587196,0
+UITB.US,D,20220621,000000,46.4986,46.5023,46.4027,46.4425,6361.210813572,0
+UITB.US,D,20220622,000000,46.7115,46.785,46.7115,46.785,6766.7543150211,0
+UITB.US,D,20220623,000000,46.9805,46.9805,46.9166,46.9166,4087.5572720317,0
+UITB.US,D,20220624,000000,46.8212,46.9197,46.8212,46.861,3803.4760569077,0
+UITB.US,D,20220627,000000,46.602,46.6557,46.582,46.6269,4624.6012652874,0
+UITB.US,D,20220628,000000,46.6517,46.6517,46.4425,46.602,103799.05996001,0
+UITB.US,D,20220629,000000,46.7414,46.948,46.7414,46.8881,5413.6042161265,0
+UITB.US,D,20220630,000000,46.9905,47.2195,46.9905,47.0978,8001.453589235,0
+UITB.US,D,20220701,000000,47.3205,47.3487,47.1897,47.1997,14219.118064423,0
+UITB.US,D,20220705,000000,47.5314,47.5314,47.4089,47.4105,11421.470196752,0
+UITB.US,D,20220706,000000,47.3444,47.3444,47.0402,47.115,10705.746145928,0
+UITB.US,D,20220707,000000,47.0004,47.0901,46.9705,47.0353,24905.791619936,0
+UITB.US,D,20220708,000000,47.0104,47.0104,46.831,46.9312,13371.893521791,0
+UITB.US,D,20220711,000000,47.1701,47.2001,47.1103,47.1533,9206.391892555,0
+UITB.US,D,20220712,000000,47.3111,47.3696,47.1403,47.2051,5604.021455773,0
+UITB.US,D,20220713,000000,47.1603,47.2901,47.1302,47.1759,9458.978801311,0
+UITB.US,D,20220714,000000,47.0191,47.1545,47.0191,47.1545,2228.177373669,0
+UITB.US,D,20220715,000000,47.1097,47.23,47.1097,47.23,1884.37852564,0
+UITB.US,D,20220718,000000,47.21,47.21,47.0504,47.1701,5197.075880555,0
+UITB.US,D,20220719,000000,47.0803,47.1184,47.0604,47.1053,3879.01324161,0
+UITB.US,D,20220720,000000,47.2499,47.2499,46.9893,47.0654,5130.922166357,0
+UITB.US,D,20220721,000000,47.2688,47.5193,47.1502,47.4595,5115.887231312,0
+UITB.US,D,20220722,000000,47.7638,47.8486,47.6729,47.7331,6551.222363608,0
+UITB.US,D,20220725,000000,47.5792,47.7211,47.5792,47.6694,3145.308411414,0
+UITB.US,D,20220726,000000,47.7288,47.7538,47.6191,47.674,5214.115473606,0
+UITB.US,D,20220727,000000,47.7139,47.7388,47.659,47.7189,2788.479286346,0
+UITB.US,D,20220728,000000,47.8985,47.9338,47.8286,47.9334,4197.753864564,0
+UITB.US,D,20220729,000000,47.9793,48.2975,47.9793,48.2077,13139.530900327,0
+UITB.US,D,20220801,000000,48.098,48.3474,48.098,48.2726,133165.42202257,0
+UITB.US,D,20220802,000000,48.2016,48.2177,47.8436,47.8436,111581.26927197,0
+UITB.US,D,20220803,000000,47.5293,47.8984,47.5293,47.8984,39762.39154901,0
+UITB.US,D,20220804,000000,48.1727,48.2875,48.108,48.2177,1486456.918436,0
+UITB.US,D,20220805,000000,47.8386,47.8386,47.6597,47.8087,9062.056516123,0
+UITB.US,D,20220808,000000,47.7887,48.0182,47.7887,47.9357,22407.064862065,0
+UITB.US,D,20220809,000000,47.6373,47.7687,47.6373,47.6821,4113.558228312,0
+UITB.US,D,20220810,000000,47.8885,47.8885,47.7787,47.8037,8138.91150436,0
+UITB.US,D,20220811,000000,47.8885,48.1279,47.5592,47.6041,153167.89960644,0
+UITB.US,D,20220812,000000,47.7111,47.7438,47.6191,47.7438,13451.25522026,0
+UITB.US,D,20220815,000000,47.9384,48.0082,47.8585,47.8585,17559.801803557,0
+UITB.US,D,20220816,000000,47.8286,47.8286,47.7047,47.7787,15826.77495737,0
+UITB.US,D,20220817,000000,47.639,47.6694,47.5393,47.5986,42081.780861952,0
+UITB.US,D,20220818,000000,47.659,47.7089,47.6191,47.661,8410.542664173,0
+UITB.US,D,20220819,000000,47.4071,47.4112,47.3597,47.4096,15039.946690015,0
+UITB.US,D,20220822,000000,47.3547,47.3547,47.23,47.2507,5457.681421335,0
+UITB.US,D,20220823,000000,47.3397,47.5094,47.2093,47.2093,10711.890055061,0
+UITB.US,D,20220824,000000,47.0803,47.0803,46.8011,47.0255,18616.256572719,0
+UITB.US,D,20220825,000000,47.1203,47.2001,47.0205,47.1992,31772.827066097,0
+UITB.US,D,20220826,000000,47.1302,47.1602,47.0803,47.1136,7329.029669936,0
+UITB.US,D,20220829,000000,46.9806,46.9806,46.9207,46.9457,16313.906852828,0
+UITB.US,D,20220830,000000,47.0395,47.0395,46.8509,46.9218,4533.534080569,0
+UITB.US,D,20220831,000000,46.8908,46.9407,46.755,46.755,11616.99314477,0
+UITB.US,D,20220901,000000,46.4959,46.4959,46.4019,46.4623,51091.716269919,0
+UITB.US,D,20220902,000000,46.7411,46.7611,46.6643,46.7312,13445.241246242,0
+UITB.US,D,20220906,000000,46.5117,46.5117,46.3677,46.4318,131360.22748816,0
+UITB.US,D,20220907,000000,46.5316,46.6456,46.4518,46.6456,15571.181061605,0
+UITB.US,D,20220908,000000,46.6752,46.6752,46.5515,46.561,7088.470709216,0
+UITB.US,D,20220909,000000,46.4618,46.5117,46.3421,46.3869,8736.299590148,0
+UITB.US,D,20220912,000000,46.5316,46.5316,46.2423,46.3198,235892.11688203,0
+UITB.US,D,20220913,000000,46.0727,46.1326,46.0403,46.0979,12686.478190971,0
+UITB.US,D,20220914,000000,46.0821,46.1994,46.0777,46.1425,9016.951710988,0
+UITB.US,D,20220915,000000,46.0128,46.0627,45.9729,45.9929,13694.821167989,0
+UITB.US,D,20220916,000000,45.9131,46.0378,45.9131,46.0029,6218.449134612,0
+UITB.US,D,20220919,000000,45.8333,45.953,45.8333,45.9081,28856.049667367,0
+UITB.US,D,20220920,000000,45.7335,45.7834,45.7135,45.7285,12699.50846801,0
+UITB.US,D,20220921,000000,45.8233,45.923,45.6437,45.8632,21200.260742453,0
+UITB.US,D,20220922,000000,45.4541,45.4841,45.3643,45.4142,18548.098200515,0
+UITB.US,D,20220923,000000,45.3943,45.4142,45.2546,45.3655,8585.950239698,0
+UITB.US,D,20220926,000000,45.2346,45.2346,44.8805,44.9154,20406.416172077,0
+UITB.US,D,20220927,000000,44.7839,44.7839,44.5862,44.594,8690.19245601,0
+UITB.US,D,20220928,000000,44.8156,45.2247,44.8156,45.1478,258573.81989092,0
+UITB.US,D,20220929,000000,44.8705,45.075,44.8655,44.9649,33126.97354915,0
+UITB.US,D,20220930,000000,45.095,45.1276,44.8156,44.8451,14985.820923853,0
+UITB.US,D,20221003,000000,45.1548,45.4452,45.1548,45.2267,76643.087214395,0
+UITB.US,D,20221004,000000,45.494,45.494,45.3643,45.3743,19483.271160314,0
+UITB.US,D,20221005,000000,45.1449,45.1449,44.9852,45.105,20781.287219199,0
+UITB.US,D,20221006,000000,45.0052,45.075,44.9952,45.0162,10610.654825758,0
+UITB.US,D,20221007,000000,44.8156,44.9054,44.8066,44.8145,7086.46605121,0
+UITB.US,D,20221010,000000,44.7558,44.7936,44.5463,44.6543,7811.149920379,0
+UITB.US,D,20221011,000000,44.58,44.79,44.58,44.63,14657,0
+UITB.US,D,20221012,000000,44.63,44.7137,44.62,44.6954,48873,0
+UITB.US,D,20221013,000000,44.39,44.6576,44.32,44.5359,6779,0
+UITB.US,D,20221014,000000,44.4885,44.5,44.31,44.3552,13527,0
+UITB.US,D,20221017,000000,44.59,44.6492,44.375,44.41,30577,0
+UITB.US,D,20221018,000000,44.55,44.55,44.33,44.465,14708,0
+UITB.US,D,20221019,000000,44.2903,44.36,44.2001,44.2286,18872,0
+UITB.US,D,20221020,000000,44.18,44.18,43.95,43.97,29868,0
+UITB.US,D,20221021,000000,43.96,44.0784,43.92,44.0449,3941,0
+UITB.US,D,20221024,000000,43.99,44.05,43.96,43.9843,1124,0
+UITB.US,D,20221025,000000,44.31,44.4,44.305,44.34,13730,0
+UITB.US,D,20221026,000000,44.5468,44.641,44.46,44.6347,93399,0
+UITB.US,D,20221027,000000,44.68,44.86,44.63,44.83,1852125,0
+UITB.US,D,20221028,000000,44.72,44.8,44.67,44.7079,25052,0
+UITB.US,D,20221031,000000,44.59,44.615,44.5,44.5441,6436,0
+UITB.US,D,20221101,000000,44.63,44.6353,44.61,44.63,10704,0
+UITB.US,D,20221102,000000,44.6375,44.86,44.52,44.52,12455,0
+UITB.US,D,20221103,000000,44.19,44.36,44.19,44.34,4113,0
+UITB.US,D,20221104,000000,44.38,44.48,44.31,44.3732,474729,0
+UITB.US,D,20221107,000000,44.36,44.36,44.23,44.2475,22689,0
+UITB.US,D,20221108,000000,44.37,44.4174,44.34,44.3661,20233,0
+UITB.US,D,20221109,000000,44.3416,44.4406,44.32,44.4144,30694,0
+UITB.US,D,20221110,000000,44.99,45.335,44.99,45.33,13047,0
+UITB.US,D,20221111,000000,45.26,45.3658,45.2542,45.33,12561,0
+UITB.US,D,20221114,000000,45.4,45.4,45.1902,45.2,12455,0
+UITB.US,D,20221115,000000,45.48,45.48,45.275,45.39,43081,0
+UITB.US,D,20221116,000000,45.61,45.7,45.575,45.7,10993,0
+UITB.US,D,20221117,000000,45.48,45.49,45.4313,45.4511,7530,0
+UITB.US,D,20221118,000000,45.425,45.435,45.3412,45.3577,9767,0
+UITB.US,D,20221121,000000,45.36,45.465,45.285,45.345,34322,0
+UITB.US,D,20221122,000000,45.44,45.5299,45.44,45.5,11107,0
+UITB.US,D,20221123,000000,45.41,45.7054,45.41,45.7054,8792,0
+UITB.US,D,20221125,000000,45.78,45.78,45.68,45.77,9558,0
+UITB.US,D,20221128,000000,45.72,45.785,45.675,45.68,14155,0
+UITB.US,D,20221129,000000,45.65,45.6905,45.6114,45.63,12733,0
+UITB.US,D,20221130,000000,45.6,45.85,45.4993,45.8416,53856,0
+UITB.US,D,20221201,000000,46.11,46.36,46.07,46.3531,33839,0
+UITB.US,D,20221202,000000,46.15,46.4145,46.07,46.4145,9752,0
+UITB.US,D,20221205,000000,46.38,46.38,46.09,46.11,18909,0
+UITB.US,D,20221206,000000,46.17,46.32,46.1374,46.26,76934,0
+UITB.US,D,20221207,000000,46.41,46.51,46.4,46.5,10935,0
+UITB.US,D,20221208,000000,46.5,46.5,46.35,46.3984,7041,0
+UITB.US,D,20221209,000000,46.3,46.31,46.2183,46.2183,6641,0
+UITB.US,D,20221212,000000,46.3,46.33,46.0904,46.1056,21341,0
+UITB.US,D,20221213,000000,46.75,46.75,46.48,46.4823,38845,0
+UITB.US,D,20221214,000000,46.47,46.5589,46.4517,46.52,25248,0
+UITB.US,D,20221215,000000,46.7,46.735,46.64,46.7059,11442,0
+UITB.US,D,20221216,000000,46.24,46.405,46.2,46.35,26892,0
+UITB.US,D,20221219,000000,46.15,46.15,46.03,46.0744,27484,0
+UITB.US,D,20221220,000000,45.83,45.865,45.79,45.8252,20571,0
+UITB.US,D,20221221,000000,45.98,45.98,45.85,45.9008,19640,0
+UITB.US,D,20221222,000000,45.9,45.93,45.89,45.92,7970,0
+UITB.US,D,20221223,000000,45.7,45.78,45.7,45.735,33922,0
+UITB.US,D,20221227,000000,45.55,45.6,45.455,45.485,27623,0
+UITB.US,D,20221228,000000,45.57,45.57,45.444,45.4906,24457,0
+UITB.US,D,20221229,000000,45.52,45.7,45.52,45.635,37388,0
+UITB.US,D,20221230,000000,45.47,45.58,45.43,45.495,45557,0
+UITB.US,D,20230103,000000,45.79,45.82,45.61,45.6952,40451,0
+UITB.US,D,20230104,000000,45.96,45.96,45.85,45.9225,16210,0
+UITB.US,D,20230105,000000,45.72,45.905,45.72,45.905,24204,0
+UITB.US,D,20230106,000000,45.97,46.365,45.97,46.365,21772,0
+UITB.US,D,20230109,000000,46.33,46.5,46.3162,46.46,19120,0
+UITB.US,D,20230110,000000,46.31,46.44,46.2,46.2937,14943,0
+UITB.US,D,20230111,000000,46.49,46.58,46.47,46.5769,48508,0
+UITB.US,D,20230112,000000,46.71,46.855,46.62,46.7906,1560853,0
+UITB.US,D,20230113,000000,46.85,46.96,46.7399,46.96,23556,0
+UITB.US,D,20230117,000000,46.69,46.7626,46.69,46.7194,8039,0
+UITB.US,D,20230118,000000,47.1,47.1397,46.9803,47.1108,15894,0
+UITB.US,D,20230119,000000,47.02,47.06,47.01,47.03,13617,0
+UITB.US,D,20230120,000000,46.87,46.8823,46.8045,46.8413,17527,0
+UITB.US,D,20230123,000000,46.8,46.8,46.733,46.745,11326,0
+UITB.US,D,20230124,000000,46.86,46.94,46.718,46.93,14391,0
+UITB.US,D,20230125,000000,47.01,47.02,46.8899,47.0041,26197,0
+UITB.US,D,20230126,000000,46.96,46.99,46.8878,46.946,43521,0
+UITB.US,D,20230127,000000,46.78,46.86,46.77,46.8351,16478,0
+UITB.US,D,20230130,000000,46.7,46.79,46.7,46.75,18545,0
+UITB.US,D,20230131,000000,46.85,46.9465,46.835,46.9408,13616,0
+UITB.US,D,20230201,000000,47.14,47.34,47.006,47.34,12208,0
+UITB.US,D,20230202,000000,47.345,47.4,47.2994,47.3,13653,0
+UITB.US,D,20230203,000000,46.94,46.992,46.905,46.9155,11315,0
+UITB.US,D,20230206,000000,46.73,46.73,46.64,46.652,24488,0
+UITB.US,D,20230207,000000,46.5,46.6936,46.5,46.57,14899,0
+UITB.US,D,20230208,000000,46.63,46.6538,46.5503,46.6538,10722,0
+UITB.US,D,20230209,000000,46.86,46.86,46.54,46.57,12919,0
+UITB.US,D,20230210,000000,46.3199,46.3199,46.2,46.215,26102,0
+UITB.US,D,20230213,000000,46.2,46.27,46.2,46.265,18419,0
+UITB.US,D,20230214,000000,46.16,46.295,46.1,46.1847,17236,0
+UITB.US,D,20230215,000000,46.13,46.15,46,46.0788,20950,0
+UITB.US,D,20230216,000000,45.966,46.04,45.931,45.9431,10443,0
+UITB.US,D,20230217,000000,45.84,45.945,45.84,45.945,5793,0
+UITB.US,D,20230221,000000,45.84,45.84,45.6367,45.6367,16009,0
+UITB.US,D,20230222,000000,45.765,45.8,45.715,45.72,19206,0
+UITB.US,D,20230223,000000,45.73,45.861,45.73,45.861,8840,0
+UITB.US,D,20230224,000000,45.64,45.66,45.5784,45.6324,41155,0
+UITB.US,D,20230227,000000,45.64,45.6455,45.56,45.6057,16378,0
+UITB.US,D,20230228,000000,45.48,45.635,45.48,45.63,23978,0
+UITB.US,D,20230301,000000,45.55,45.555,45.4101,45.43,54534,0
+UITB.US,D,20230302,000000,45.18,45.29,45.18,45.26,23243,0
+UITB.US,D,20230303,000000,45.43,45.62,45.43,45.6125,23218,0
+UITB.US,D,20230306,000000,45.73,45.73,45.5201,45.55,10477,0
+UITB.US,D,20230307,000000,45.58,45.61,45.4411,45.4925,29249,0
+UITB.US,D,20230308,000000,45.45,45.66,45.41,45.45,15072,0
+UITB.US,D,20230309,000000,45.5,45.66,45.4714,45.58,38621,0
+UITB.US,D,20230310,000000,45.74,46.0517,45.74,46.0254,20023,0
+UITB.US,D,20230313,000000,46.16,46.66,46.16,46.29,27271,0
+UITB.US,D,20230314,000000,46.19,46.19,45.91,45.9645,19531,0
+UITB.US,D,20230315,000000,46.3,46.57,46.22,46.3395,28021,0
+UITB.US,D,20230316,000000,46.52,46.67,46.17,46.1995,22654,0
+UITB.US,D,20230317,000000,46.36,46.59,46.36,46.51,14386,0
+UITB.US,D,20230320,000000,46.43,46.43,46.22,46.27,9634,0
+UITB.US,D,20230321,000000,46.18,46.29,46.16,46.1899,15579,0
+UITB.US,D,20230322,000000,46.2201,46.68,46.195,46.66,9792,0
+UITB.US,D,20230323,000000,46.6,46.8776,46.6,46.8776,28854,0
+UITB.US,D,20230324,000000,46.99,46.99,46.82,46.86,15417,0
+UITB.US,D,20230327,000000,46.59,46.59,46.3697,46.3697,21325,0
+UITB.US,D,20230328,000000,46.25,46.3405,46.25,46.3073,10772,0
+UITB.US,D,20230329,000000,46.3,46.39,46.24,46.3656,12531,0
+UITB.US,D,20230330,000000,46.38,46.43,46.35,46.4246,33415,0
+UITB.US,D,20230331,000000,46.39,46.6672,46.39,46.6672,18241,0
+UITB.US,D,20230403,000000,46.639,46.87,46.59,46.8659,36209,0
+UITB.US,D,20230404,000000,46.87,47.04,46.71,47.01,17893,0
+UITB.US,D,20230405,000000,46.89,47.21,46.89,47.09,27414,0
+UITB.US,D,20230406,000000,47.04,47.13,47.04,47.11,34604,0
+UITB.US,D,20230410,000000,46.91,46.91,46.75,46.7811,11344,0
+UITB.US,D,20230411,000000,46.7108,46.72,46.6399,46.7075,17007,0
+UITB.US,D,20230412,000000,46.6,46.9,46.6,46.77,15906,0
+UITB.US,D,20230413,000000,46.71,46.9319,46.71,46.78,16421,0
+UITB.US,D,20230414,000000,46.7,46.7,46.51,46.57,18580,0
+UITB.US,D,20230417,000000,46.46,46.47,46.35,46.36,7075,0
+UITB.US,D,20230418,000000,46.2,46.442,46.2,46.4093,37365,0
+UITB.US,D,20230419,000000,46.37,46.37,46.2799,46.3296,22959,0
+UITB.US,D,20230420,000000,46.49,46.559,46.49,46.5055,17118,0
+UITB.US,D,20230421,000000,46.68,46.68,46.47,46.515,15393,0
+UITB.US,D,20230424,000000,46.57,46.65,46.57,46.6356,13545,0
+UITB.US,D,20230425,000000,46.81,46.965,46.81,46.9517,13861,0
+UITB.US,D,20230426,000000,46.85,46.98,46.79,46.8366,35254,0
+UITB.US,D,20230427,000000,46.66,46.72,46.6,46.675,170448,0
+UITB.US,D,20230428,000000,46.8,47.03,46.8,47.0171,194150,0
+UITB.US,D,20230501,000000,46.87,46.87,46.555,46.5754,29369,0
+UITB.US,D,20230502,000000,46.61,46.9,46.61,46.9,62758,0
+UITB.US,D,20230503,000000,47.05,47.17,47.01,47.15,50153,0
+UITB.US,D,20230504,000000,47.18,47.35,47.17,47.175,7484,0
+UITB.US,D,20230505,000000,46.95,46.95,46.8,46.89,16176,0
+UITB.US,D,20230508,000000,46.61,46.74,46.61,46.64,27164,0
+UITB.US,D,20230509,000000,46.68,46.68,46.62,46.65,17399,0
+UITB.US,D,20230510,000000,46.72,46.76,46.6787,46.7338,16453,0
+UITB.US,D,20230511,000000,46.96,46.96,46.86,46.8763,11785,0
+UITB.US,D,20230512,000000,46.85,46.85,46.64,46.64,10321,0
+UITB.US,D,20230515,000000,46.63,46.67,46.56,46.585,27973,0
+UITB.US,D,20230516,000000,46.41,46.48,46.39,46.46,307772,0
+UITB.US,D,20230517,000000,46.55,46.55,46.35,46.3926,32608,0
+UITB.US,D,20230518,000000,46.29,46.35,46.2,46.205,23696,0
+UITB.US,D,20230519,000000,46.12,46.1626,46.044,46.09,182002,0
+UITB.US,D,20230522,000000,46.12,46.12,46.02,46.055,52039,0
+UITB.US,D,20230523,000000,46.01,46.098,45.9801,46.0832,19348,0
+UITB.US,D,20230524,000000,46.14,46.14,45.98,45.98,11805,0
+UITB.US,D,20230525,000000,45.89,45.94,45.77,45.795,14189,0
+UITB.US,D,20230526,000000,45.8,45.88,45.73,45.88,200359,0
+UITB.US,D,20230530,000000,46.07,46.16,45.99,46.1434,25179,0
+UITB.US,D,20230531,000000,46.24,46.39,46.21,46.3466,29523,0
+UITB.US,D,20230601,000000,46.44,46.4719,46.39,46.44,16614,0
+UITB.US,D,20230602,000000,46.42,46.42,46.18,46.2193,17032,0
+UITB.US,D,20230605,000000,46.2699,46.2699,46.16,46.18,20542,0
+UITB.US,D,20230606,000000,46.01,46.219,46.01,46.19,19345,0
+UITB.US,D,20230607,000000,46.21,46.215,45.97,46.0213,12064,0
+UITB.US,D,20230608,000000,46.18,46.22,46.08,46.1966,48513,0
+UITB.US,D,20230609,000000,46.04,46.04,45.9574,45.9923,14907,0
+UITB.US,D,20230612,000000,46.17,46.17,45.91,46.0566,69105,0
+UITB.US,D,20230613,000000,46.28,46.28,45.91,45.94,26359,0
+UITB.US,D,20230614,000000,46.11,46.18,45.88,45.96,24387,0
+UITB.US,D,20230615,000000,46.17,46.18,46.11,46.18,30234,0
+UITB.US,D,20230616,000000,46.09,46.1074,46.04,46.1,20394,0
+UITB.US,D,20230620,000000,46.01,46.19,46.01,46.16,15388,0
+UITB.US,D,20230621,000000,45.99,46.2,45.99,46.16,71711,0
+UITB.US,D,20230622,000000,46.06,46.105,45.98,46.0025,18793,0
+UITB.US,D,20230623,000000,46.2,46.21,46.08,46.115,22851,0
+UITB.US,D,20230626,000000,46.1424,46.195,45.97,46.169,27131,0
+UITB.US,D,20230627,000000,46.19,46.24,46.0579,46.0959,31319,0
+UITB.US,D,20230628,000000,46.17,46.27,46.12,46.2345,180322,0
+UITB.US,D,20230629,000000,45.965,45.965,45.8884,45.9278,37659,0
+UITB.US,D,20230630,000000,45.98,46.0888,45.94,46.0544,117140,0
+UITB.US,D,20230703,000000,46.05,46.15,45.97,45.985,10421,0
+UITB.US,D,20230705,000000,45.905,45.9084,45.75,45.755,160709,0
+UITB.US,D,20230706,000000,45.65,45.65,45.46,45.5385,27848,0
+UITB.US,D,20230707,000000,45.53,45.6,45.5,45.515,105655,0
+UITB.US,D,20230710,000000,45.38,45.53,45.38,45.4898,47046,0
+UITB.US,D,20230711,000000,45.6,45.66,45.559,45.6103,36389,0
+UITB.US,D,20230712,000000,45.75,45.98,45.75,45.94,24190,0
+UITB.US,D,20230713,000000,46.16,46.25,46.0901,46.2303,39337,0
+UITB.US,D,20230714,000000,46.13,46.2,46.0304,46.0569,79767,0
+UITB.US,D,20230717,000000,46.04,46.11,46.0292,46.095,13732,0
+UITB.US,D,20230718,000000,46.23,46.27,46.13,46.1478,45455,0
+UITB.US,D,20230719,000000,46.21,46.3,46.1897,46.28,100768,0
+UITB.US,D,20230720,000000,46.1,46.12,46.02,46.06,17261,0
+UITB.US,D,20230721,000000,45.91,46.16,45.91,46.12,50307,0
+UITB.US,D,20230724,000000,46.11,46.15,46.02,46.0413,74006,0
+UITB.US,D,20230725,000000,45.89,45.99,45.89,45.9694,29003,0
+UITB.US,D,20230726,000000,46.0671,46.29,46.023,46.14,33265,0
+UITB.US,D,20230727,000000,45.98,46.025,45.72,45.755,224597,0
+UITB.US,D,20230728,000000,45.93,45.9777,45.8467,45.935,53753,0
+UITB.US,D,20230731,000000,45.97,46.0598,45.94,45.9808,38914,0
+UITB.US,D,20230801,000000,45.84,45.885,45.7489,45.75,108418,0
+UITB.US,D,20230802,000000,45.74,45.74,45.575,45.685,101323,0
+UITB.US,D,20230803,000000,45.63,45.63,45.39,45.4439,375668,0
+UITB.US,D,20230804,000000,45.48,45.7799,45.48,45.75,99926,0
+UITB.US,D,20230807,000000,45.68,45.77,45.68,45.69,50144,0
+UITB.US,D,20230808,000000,45.56,45.722,45.56,45.67,61597,0
+UITB.US,D,20230809,000000,45.69,45.83,45.69,45.7366,104743,0
+UITB.US,D,20230810,000000,45.85,45.85,45.51,45.5344,59267,0
+UITB.US,D,20230811,000000,45.3167,45.5799,45.28,45.28,111970,0
+UITB.US,D,20230814,000000,45.28,45.3891,45.2572,45.28,21534,0
+UITB.US,D,20230815,000000,45.23,45.51,45.22,45.2287,56264,0
+UITB.US,D,20230816,000000,45.17,45.29,45.04,45.09,136644,0
+UITB.US,D,20230817,000000,45.18,45.18,44.9301,45.0253,21983,0
+UITB.US,D,20230818,000000,45.04,45.24,45.04,45.1771,23056,0
+UITB.US,D,20230821,000000,44.92,44.97,44.87,44.87,301449,0
+UITB.US,D,20230822,000000,45,45,44.86,44.95,68275,0
+UITB.US,D,20230823,000000,45.09,45.36,45.09,45.33,51581,0
+UITB.US,D,20230824,000000,45.32,45.3799,45.24,45.25,126890,0
+UITB.US,D,20230825,000000,45.16,45.27,45.1,45.19,20629,0
+UITB.US,D,20230828,000000,45.28,45.34,45.27,45.3,31918,0
+UITB.US,D,20230829,000000,45.33,45.63,45.33,45.57,26745,0
+UITB.US,D,20230830,000000,45.69,45.69,45.55,45.55,17261,0
+UITB.US,D,20230831,000000,45.69,45.72,45.62,45.64,54766,0
+UITB.US,D,20230901,000000,45.62,45.62,45.36,45.43,111667,0
+UITB.US,D,20230905,000000,45.37,45.37,45.18,45.21,44372,0
+UITB.US,D,20230906,000000,45.21,45.21,45.02,45.055,16393,0
+UITB.US,D,20230907,000000,45.11,45.19,45.0766,45.15,35643,0
+UITB.US,D,20230908,000000,45.2,45.43,45.15,45.22,27562,0
+UITB.US,D,20230911,000000,45.17,45.177,45.0702,45.13,16919,0
+UITB.US,D,20230912,000000,45.19,45.19,45.1,45.19,19389,0
+UITB.US,D,20230913,000000,45.08,45.2526,45.08,45.2054,27552,0
+UITB.US,D,20230914,000000,45.26,45.26,45.12,45.17,45076,0
+UITB.US,D,20230915,000000,45.1,45.145,45.02,45.04,27562,0
+UITB.US,D,20230918,000000,45.03,45.11,45.0163,45.0861,20887,0
+UITB.US,D,20230919,000000,45.02,45.1,44.99,45,38064,0
+UITB.US,D,20230920,000000,45.13,45.17,44.98,44.98,34330,0
+UITB.US,D,20230921,000000,44.74,44.74,44.6454,44.6454,29411,0
+UITB.US,D,20230922,000000,44.69,44.87,44.69,44.83,55498,0
+UITB.US,D,20230925,000000,44.64,44.6859,44.56,44.58,20641,0
+UITB.US,D,20230926,000000,44.66,44.66,44.52,44.5352,27588,0
+UITB.US,D,20230927,000000,44.7,44.7,44.36,44.41,70696,0
+UITB.US,D,20230928,000000,44.37,44.55,44.338,44.55,55334,0
+UITB.US,D,20230929,000000,44.67,44.71,44.52,44.5419,60569,0
+UITB.US,D,20231002,000000,44.35,44.35,44.1875,44.1875,149640,0
+UITB.US,D,20231003,000000,44.05,44.16,43.79,43.7984,123185,0
+UITB.US,D,20231004,000000,44.0223,44.085,43.93,44.05,51891,0
+UITB.US,D,20231005,000000,44.12,44.21,44.1185,44.1659,35590,0
+UITB.US,D,20231006,000000,43.75,44.03,43.75,43.92,48620,0
+UITB.US,D,20231009,000000,44.11,44.3196,43.97,44.3196,43099,0
+UITB.US,D,20231010,000000,44.2,44.38,44.124,44.28,51170,0
+UITB.US,D,20231011,000000,44.31,44.365,44.22,44.31,30427,0
+UITB.US,D,20231012,000000,44.35,44.35,44.055,44.1,19790,0
+UITB.US,D,20231013,000000,44.35,44.35,44.1706,44.2618,447436,0
+UITB.US,D,20231016,000000,44.02,44.0907,43.91,43.97,31995,0
+UITB.US,D,20231017,000000,43.745,43.8928,43.7,43.7818,43036,0
+UITB.US,D,20231018,000000,43.68,43.7096,43.5503,43.68,143210,0
+UITB.US,D,20231019,000000,43.53,43.591,43.3684,43.37,133002,0
+UITB.US,D,20231020,000000,43.46,43.56,43.46,43.5201,46031,0
+UITB.US,D,20231023,000000,43.35,43.76,43.14,43.695,136825,0
+UITB.US,D,20231024,000000,43.58,43.7643,43.58,43.7643,63021,0
+UITB.US,D,20231025,000000,43.75,43.75,43.52,43.5451,133807,0
+UITB.US,D,20231026,000000,43.58,43.83,43.58,43.83,98789,0
+UITB.US,D,20231027,000000,43.7497,43.77,43.67,43.7653,24075,0
+UITB.US,D,20231030,000000,43.67,43.7399,43.6136,43.6708,281287,0
+UITB.US,D,20231031,000000,43.69,43.76,43.56,43.58,280000,0
+UITB.US,D,20231101,000000,43.61,43.96,43.61,43.929,132603,0
+UITB.US,D,20231102,000000,44.31,44.42,44.31,44.33,87566,0
+UITB.US,D,20231103,000000,44.75,44.81,44.59,44.59,42638,0
+UITB.US,D,20231106,000000,44.39,44.41,44.31,44.33,40120,0
+UITB.US,D,20231107,000000,44.55,44.6826,44.53,44.5524,66634,0
+UITB.US,D,20231108,000000,44.53,44.68,44.49,44.6117,82818,0
+UITB.US,D,20231109,000000,44.56,44.57,44.3049,44.3049,74653,0
+UITB.US,D,20231110,000000,44.58,44.58,44.2858,44.3242,54126,0
+UITB.US,D,20231113,000000,44.21,44.38,44.165,44.3508,221381,0
+UITB.US,D,20231114,000000,44.86,44.9289,44.82,44.9,118233,0
+UITB.US,D,20231115,000000,44.72,44.72,44.58,44.66,58754,0
+UITB.US,D,20231116,000000,44.8,44.9264,44.8,44.89,50673,0
+UITB.US,D,20231117,000000,44.9,44.9897,44.825,44.96,50087,0
+UITB.US,D,20231120,000000,44.91,45.05,44.9,45.03,40102,0
+UITB.US,D,20231121,000000,45.15,45.15,44.989,45.11,1157405,0
+UITB.US,D,20231122,000000,45.32,45.32,45.03,45.11,254877,0
+UITB.US,D,20231124,000000,44.96,45.02,44.9406,45.02,38551,0
+UITB.US,D,20231127,000000,45.02,45.27,45.02,45.26,99973,0
+UITB.US,D,20231128,000000,45.17,45.4,45.15,45.39,105646,0
+UITB.US,D,20231129,000000,45.5,45.6991,45.48,45.64,693858,0
+UITB.US,D,20231130,000000,45.56,45.56,45.36,45.48,169409,0
+UITB.US,D,20231201,000000,45.46,45.85,45.46,45.78,158172,0
+UITB.US,D,20231204,000000,45.67,45.72,45.58,45.67,37562,0
+UITB.US,D,20231205,000000,45.81,45.97,45.81,45.94,93187,0
+UITB.US,D,20231206,000000,46.06,46.2299,46.01,46.12,494355,0
+UITB.US,D,20231207,000000,46.0821,46.21,46.04,46.09,71108,0
+UITB.US,D,20231208,000000,45.93,45.97,45.82,45.9,52313,0
+UITB.US,D,20231211,000000,45.91,45.91,45.77,45.86,585149,0
+UITB.US,D,20231212,000000,45.93,45.996,45.86,45.97,83047,0
+UITB.US,D,20231213,000000,46.17,46.59,46.0929,46.5,113958,0
+UITB.US,D,20231214,000000,46.87,46.98,46.8,46.98,123626,0
+UITB.US,D,20231215,000000,46.87,46.9965,46.84,46.84,171865,0
+UITB.US,D,20231218,000000,46.6,46.6,46.5202,46.57,53336,0
+UITB.US,D,20231219,000000,46.55,46.6941,46.55,46.63,261001,0
+UITB.US,D,20231220,000000,46.79,46.81,46.67,46.79,105906,0
+UITB.US,D,20231221,000000,46.97,46.97,46.7404,46.8,124114,0
+UITB.US,D,20231222,000000,46.8,46.8199,46.705,46.72,49919,0
+UITB.US,D,20231226,000000,46.7428,46.83,46.72,46.74,112009,0
+UITB.US,D,20231227,000000,46.935,47.1184,46.9308,47.09,144432,0
+UITB.US,D,20231228,000000,47.08,47.08,46.96,46.97,147663,0
+UITB.US,D,20231229,000000,46.93,46.99,46.87,46.91,73373,0
+UITB.US,D,20240102,000000,46.74,46.78,46.69,46.73,54359,0
+UITB.US,D,20240103,000000,46.7,46.7999,46.55,46.76,77752,0
+UITB.US,D,20240104,000000,46.59,46.63,46.55,46.58,59120,0
+UITB.US,D,20240105,000000,46.45,46.6661,46.4,46.43,64071,0
+UITB.US,D,20240108,000000,46.5,46.69,46.495,46.59,95948,0
+UITB.US,D,20240109,000000,46.54,46.605,46.52,46.59,192253,0
+UITB.US,D,20240110,000000,46.66,46.66,46.53,46.54,185369,0
+UITB.US,D,20240111,000000,46.56,46.68,46.49,46.68,49554,0
+UITB.US,D,20240112,000000,46.84,46.871,46.72,46.76,74304,0
+UITB.US,D,20240116,000000,46.79,46.79,46.44,46.45,61125,0
+UITB.US,D,20240117,000000,46.41,46.41,46.3103,46.39,68466,0
+UITB.US,D,20240118,000000,46.41,46.41,46.275,46.295,1662018,0
+UITB.US,D,20240119,000000,46.33,46.33,46.1839,46.3,63659,0
+UITB.US,D,20240122,000000,46.55,46.55,46.4,46.43,189190,0
+UITB.US,D,20240123,000000,46.37,46.37,46.2835,46.35,73623,0
+UITB.US,D,20240124,000000,46.47,46.47,46.22,46.23,117824,0
+UITB.US,D,20240125,000000,46.45,46.45,46.34,46.43,81852,0
+UITB.US,D,20240126,000000,46.41,46.41,46.35,46.39,195350,0
+UITB.US,D,20240129,000000,46.55,46.608,46.455,46.56,64738,0
+UITB.US,D,20240130,000000,46.62,46.666,46.505,46.62,73905,0
+UITB.US,D,20240131,000000,46.81,46.9,46.7395,46.85,257392,0
+UITB.US,D,20240201,000000,47.04,47.2,46.97,47.11,121874,0
+UITB.US,D,20240202,000000,46.75,46.7694,46.6,46.71,149784,0
+UITB.US,D,20240205,000000,46.48,46.48,46.33,46.36,111442,0
+UITB.US,D,20240206,000000,46.43,46.565,46.39,46.54,94562,0
+UITB.US,D,20240207,000000,46.51,46.59,46.46,46.46,75081,0
+UITB.US,D,20240208,000000,46.42,46.42,46.31,46.36,103229,0
+UITB.US,D,20240209,000000,46.18,46.22,46.1609,46.2,80716,0
+UITB.US,D,20240212,000000,46.24,46.2665,46.16,46.21,102803,0
+UITB.US,D,20240213,000000,45.97,45.97,45.83,45.85,796739,0
+UITB.US,D,20240214,000000,45.9,46,45.849,45.98,59188,0
+UITB.US,D,20240215,000000,46.15,46.15,46.02,46.08,58463,0
+UITB.US,D,20240216,000000,45.93,45.96,45.875,45.94,94437,0
+UITB.US,D,20240220,000000,46,46.07,46,46.01,247918,0
+UITB.US,D,20240221,000000,46.04,46.0799,45.88,45.88,49953,0
+UITB.US,D,20240222,000000,45.92,45.97,45.84,45.93,714074,0
+UITB.US,D,20240223,000000,45.88,46.11,45.88,46.03,79013,0
+UITB.US,D,20240226,000000,46.06,46.06,45.91,46,42294,0
+UITB.US,D,20240227,000000,45.95,45.985,45.89,45.93,290851,0
+UITB.US,D,20240228,000000,45.91,46.04,45.91,46.04,42480,0
+UITB.US,D,20240229,000000,46.07,46.1427,46.051,46.12,42642,0
+UITB.US,D,20240301,000000,46.06,46.29,45.9748,46.27,92439,0
+UITB.US,D,20240304,000000,46.17,46.23,46.1427,46.22,40727,0
+UITB.US,D,20240305,000000,46.38,46.3893,46.2803,46.36,51509,0
+UITB.US,D,20240306,000000,46.42,46.54,46.4,46.51,63193,0
+UITB.US,D,20240307,000000,46.61,46.61,46.41,46.51,78800,0
+UITB.US,D,20240308,000000,46.58,46.62,46.5311,46.58,317460,0
+UITB.US,D,20240311,000000,46.24,46.43,46.24,46.39,62125,0
+UITB.US,D,20240312,000000,46.26,46.2945,46.2,46.23,76228,0
+UITB.US,D,20240313,000000,46.23,46.3,46.1749,46.21,59868,0
+UITB.US,D,20240314,000000,46.28,46.28,45.88,45.95,116791,0
+UITB.US,D,20240315,000000,45.93,45.96,45.88,45.9,66772,0
+UITB.US,D,20240318,000000,45.92,45.93,45.83,45.89,65312,0
+UITB.US,D,20240319,000000,45.92,46.09,45.89,45.99,249980,0
+UITB.US,D,20240320,000000,46.03,46.12,45.9559,46.08,42712,0
+UITB.US,D,20240321,000000,46.02,46.19,46.02,46.13,139861,0
+UITB.US,D,20240322,000000,46.28,46.32,46.23,46.28,82764,0
+UITB.US,D,20240325,000000,46.27,46.3,46.19,46.24,52154,0
+UITB.US,D,20240326,000000,46.23,46.29,46.1617,46.29,124172,0
+UITB.US,D,20240327,000000,46.34,46.41,46.29,46.4,117469,0
+UITB.US,D,20240328,000000,46.44,46.45,46.35,46.38,267704,0
+UITB.US,D,20240401,000000,46.3,46.3,46.04,46.1,60554,0
+UITB.US,D,20240402,000000,46.17,46.17,45.895,46.05,62026,0
+UITB.US,D,20240403,000000,45.9,46.08,45.88,46.04,69879,0
+UITB.US,D,20240404,000000,46.11,46.19,46.03,46.18,58280,0
+UITB.US,D,20240405,000000,46,46.0867,45.95,45.955,88853,0
+UITB.US,D,20240408,000000,45.86,45.9555,45.85,45.92,46737,0
+UITB.US,D,20240409,000000,46.02,46.101,46.02,46.08,43735,0
+UITB.US,D,20240410,000000,46.03,46.03,45.55,45.55,58176,0
+UITB.US,D,20240411,000000,45.33,45.45,45.2,45.34,106136,0
+UITB.US,D,20240412,000000,45.55,45.57,45.44,45.46,72775,0
+UITB.US,D,20240415,000000,45.21,45.31,45.135,45.22,50338,0
+UITB.US,D,20240416,000000,45.08,45.14,45.02,45.12,63259,0
+UITB.US,D,20240417,000000,45.45,45.45,45.15,45.32,52185,0
+UITB.US,D,20240418,000000,45.4,45.4,45.09,45.13,145655,0
+UITB.US,D,20240419,000000,45.28,45.28,45.1899,45.23,53143,0
+UITB.US,D,20240422,000000,45.18,45.28,45.18,45.28,37155,0
+UITB.US,D,20240423,000000,45.19,45.37,45.18,45.34,110695,0
+UITB.US,D,20240424,000000,45.26,45.27,45.134,45.25,176255,0
+UITB.US,D,20240425,000000,45.03,45.11,44.9992,45.08,76290,0
+UITB.US,D,20240426,000000,45.15,45.24,45.15,45.21,132409,0
+UITB.US,D,20240429,000000,45.32,45.36,45.2725,45.33,62778,0
+UITB.US,D,20240430,000000,45.19,45.2539,45.16,45.2,75986,0
+UITB.US,D,20240501,000000,45.3,45.4699,45.2275,45.32,87251,0
+UITB.US,D,20240502,000000,45.35,45.53,45.3077,45.5,113775,0
+UITB.US,D,20240503,000000,45.74,45.7699,45.6599,45.74,529482,0
+UITB.US,D,20240506,000000,45.72,45.84,45.72,45.8,136995,0
+UITB.US,D,20240507,000000,45.87,45.96,45.84,45.88,91249,0
+UITB.US,D,20240508,000000,45.9,45.9,45.7771,45.8,170957,0
+UITB.US,D,20240509,000000,45.62,45.7697,45.58,45.75,56313,0
+UITB.US,D,20240510,000000,45.82,45.82,45.6,45.64,57260,0
+UITB.US,D,20240513,000000,45.77,45.77,45.66,45.67,59872,0
+UITB.US,D,20240514,000000,45.72,45.81,45.705,45.8,44886,0
+UITB.US,D,20240515,000000,46.05,46.0801,45.97,46.05,76590,0
+UITB.US,D,20240516,000000,46.09,46.11,46,46.01,152505,0
+UITB.US,D,20240517,000000,45.92,45.95,45.87,45.91,58206,0
+UITB.US,D,20240520,000000,45.83,45.9,45.81,45.88,87683,0
+UITB.US,D,20240521,000000,45.93,45.9611,45.91,45.94,67916,0
+UITB.US,D,20240522,000000,45.84,45.94,45.84,45.9,46746,0
+UITB.US,D,20240523,000000,45.92,45.92,45.711,45.78,78238,0
+UITB.US,D,20240524,000000,45.75,45.84,45.72,45.82,437546,0
+UITB.US,D,20240528,000000,45.87,45.87,45.62,45.63,120122,0
+UITB.US,D,20240529,000000,45.54,45.54,45.4028,45.46,105098,0
+UITB.US,D,20240530,000000,45.54,45.6464,45.52,45.61,109504,0
+UITB.US,D,20240531,000000,45.72,45.805,45.7,45.8,81186,0
+UITB.US,D,20240603,000000,45.87,46.05,45.87,46.03,63183,0
+UITB.US,D,20240604,000000,46.15,46.2569,46.1463,46.22,80819,0
+UITB.US,D,20240605,000000,46.22,46.365,46.17,46.36,130878,0
+UITB.US,D,20240606,000000,46.26,46.42,46.26,46.41,186085,0
+UITB.US,D,20240607,000000,46.03,46.04,45.97,45.97,50475,0
+UITB.US,D,20240610,000000,45.95,45.95,45.87,45.92,51329,0
+UITB.US,D,20240611,000000,45.9476,46.1099,45.94,46.09,185654,0
+UITB.US,D,20240612,000000,46.25,46.3349,46.08,46.08,42340,0
+UITB.US,D,20240613,000000,46.29,46.39,46.2505,46.34,83774,0
+UITB.US,D,20240614,000000,46.4,46.4409,46.37,46.43,67088,0
+UITB.US,D,20240617,000000,46.23,46.2899,46.1833,46.24,67579,0
+UITB.US,D,20240618,000000,46.31,46.44,46.28,46.44,95542,0
+UITB.US,D,20240620,000000,46.36,46.36,46.2154,46.33,67870,0
+UITB.US,D,20240621,000000,46.45,46.45,46.21,46.25,1253744,0
+UITB.US,D,20240624,000000,46.3,46.31,46.24,46.31,111098,0
+UITB.US,D,20240625,000000,46.28,46.34,46.24,46.3,88724,0
+UITB.US,D,20240626,000000,46.11,46.14,46.06,46.1,68193,0
+UITB.US,D,20240627,000000,46.16,46.2,46.15,46.18,99015,0
+UITB.US,D,20240628,000000,46.25,46.25,46,46.01,159596,0
+UITB.US,D,20240701,000000,45.77,45.88,45.68,45.71,151866,0
+UITB.US,D,20240702,000000,45.89,45.89,45.7821,45.85,111773,0
+UITB.US,D,20240703,000000,45.95,46.08,45.9274,46.05,39967,0
+UITB.US,D,20240705,000000,46.33,46.3949,46.17,46.36,211028,0
+UITB.US,D,20240708,000000,46.38,46.43,46.315,46.41,90272,0
+UITB.US,D,20240709,000000,46.39,46.52,46.28,46.38,351000,0
+UITB.US,D,20240710,000000,46.26,46.28,46.22,46.265,157162,0
+UITB.US,D,20240711,000000,46.53,46.575,46.4889,46.51,101687,0
+UITB.US,D,20240712,000000,46.52,46.61,46.49,46.61,61176,0
+UITB.US,D,20240715,000000,46.49,46.565,46.46,46.5,299020,0
+UITB.US,D,20240716,000000,46.56,46.66,46.52,46.66,321713,0
+UITB.US,D,20240717,000000,46.61,46.7,46.57,46.68,53862,0
+UITB.US,D,20240718,000000,46.63,46.66,46.56,46.58,237750,0
+UITB.US,D,20240719,000000,46.6,46.6,46.4201,46.47,37194,0
+UITB.US,D,20240722,000000,46.52,46.525,46.36,46.42,72428,0
+UITB.US,D,20240723,000000,46.44,46.51,46.44,46.47,167365,0
+UITB.US,D,20240724,000000,46.36,46.51,46.3045,46.33,228196,0
+UITB.US,D,20240725,000000,46.41,46.5099,46.351,46.43,145112,0
+UITB.US,D,20240726,000000,46.58,46.61,46.53,46.61,151532,0
+UITB.US,D,20240729,000000,46.67,46.7,46.62,46.67,113634,0
+UITB.US,D,20240730,000000,46.71,46.765,46.63,46.74,71184,0
+UITB.US,D,20240731,000000,46.89,46.97,46.7409,46.97,126317,0
+UITB.US,D,20240801,000000,47.1,47.26,47.086,47.19,209645,0
+UITB.US,D,20240802,000000,47.49,47.72,47.49,47.71,216198,0
+UITB.US,D,20240805,000000,47.92,47.92,47.58,47.6975,101927,0
+UITB.US,D,20240806,000000,47.61,47.61,47.3701,47.41,134020,0
+UITB.US,D,20240807,000000,47.32,47.33,47.2,47.2607,233617,0
+UITB.US,D,20240808,000000,47.09,47.09,46.93,47.03,90022,0
+UITB.US,D,20240809,000000,47.07,47.2,47.07,47.16,62199,0
+UITB.US,D,20240812,000000,47.11,47.29,47.11,47.28,65399,0
+UITB.US,D,20240813,000000,47.45,47.45,47.36,47.44,53292,0
+UITB.US,D,20240814,000000,47.5,47.57,47.4799,47.54,64157,0
+UITB.US,D,20240815,000000,47.31,47.3678,47.21,47.348,97290,0
+UITB.US,D,20240816,000000,47.4,47.42,47.3,47.41,179662,0
+UITB.US,D,20240819,000000,47.39,47.53,47.39,47.51,45598,0
+UITB.US,D,20240820,000000,47.58,47.63,47.53,47.61,94493,0
+UITB.US,D,20240821,000000,47.67,47.78,47.61,47.69,94614,0
+UITB.US,D,20240822,000000,47.66,47.66,47.48,47.54,69195,0
+UITB.US,D,20240823,000000,47.64,47.74,47.56,47.72,122092,0
+UITB.US,D,20240826,000000,47.79,47.79,47.69,47.69,67861,0
+UITB.US,D,20240827,000000,47.59,47.7098,47.57,47.68,96358,0
+UITB.US,D,20240828,000000,47.66,47.71,47.64,47.65,83052,0
+UITB.US,D,20240829,000000,47.6,47.6499,47.5401,47.63,70936,0
+UITB.US,D,20240830,000000,47.62,47.625,47.46,47.46,229537,0
+UITB.US,D,20240903,000000,47.67,47.74,47.63,47.66,86397,0
+UITB.US,D,20240904,000000,47.73,47.935,47.7299,47.93,96212,0
+UITB.US,D,20240905,000000,48.03,48.0893,47.895,48.05,101501,0
+UITB.US,D,20240906,000000,48.03,48.24,47.99,48.12,228161,0
+UITB.US,D,20240909,000000,48.07,48.2,48.03,48.18,306506,0
+UITB.US,D,20240910,000000,48.15,48.305,48.14,48.28,106184,0
+UITB.US,D,20240911,000000,48.07,48.18,48.041,48.13,557894,0
+UITB.US,D,20240912,000000,48.09,48.11,47.99,48.08,161637,0
+UITB.US,D,20240913,000000,48.16,48.19,48.09,48.18,126984,0
+UITB.US,D,20240916,000000,48.22,48.29,48.17,48.29,105061,0
+UITB.US,D,20240917,000000,48.31,48.31,48.2,48.24,112102,0
+UITB.US,D,20240918,000000,48.3,48.3,48.06,48.06,128473,0
+UITB.US,D,20240919,000000,47.98,48.09,47.96,48.09,117828,0
+UITB.US,D,20240920,000000,48.0248,48.09,47.95,48.05,78895,0
+UITB.US,D,20240923,000000,48.04,48.07,47.92,48.04,152766,0
+UITB.US,D,20240924,000000,47.95,48.11,47.92,48.07,145439,0
+UITB.US,D,20240925,000000,48.02,48.02,47.95,47.95,155916,0
+UITB.US,D,20240926,000000,47.98,47.98,47.85,47.95,126023,0
+UITB.US,D,20240927,000000,48,48.08,47.97,48.08,286219,0
+UITB.US,D,20240930,000000,48.05,48.05,47.9163,47.93,105102,0
+UITB.US,D,20241001,000000,48.09,48.17,48.05,48.07,200517,0
+UITB.US,D,20241002,000000,47.92,48.03,47.8797,48.02,98498,0
+UITB.US,D,20241003,000000,47.91,47.91,47.83,47.83,76080,0
+UITB.US,D,20241004,000000,47.63,47.63,47.5,47.51,133290,0
+UITB.US,D,20241007,000000,47.33,47.41,47.33,47.38,164787,0
+UITB.US,D,20241008,000000,47.14,47.28,47.14,47.28,302882,0
+UITB.US,D,20241009,000000,47.2,47.23,47.13,47.16,103196,0
+UITB.US,D,20241010,000000,47.12,47.17,47.03,47.17,77322,0
+UITB.US,D,20241011,000000,47.13,47.2,47.09,47.16,80114,0
+UITB.US,D,20241014,000000,47.01,47.14,47.002,47.14,74410,0
+UITB.US,D,20241015,000000,47.24,47.33,47.23,47.33,123848,0
+UITB.US,D,20241016,000000,47.44,47.44,47.35,47.375,142183,0
+UITB.US,D,20241017,000000,47.22,47.225,47.14,47.18,390080,0
+UITB.US,D,20241018,000000,47.2,47.23,47.16,47.2,164512,0
+UITB.US,D,20241021,000000,47.02,47.05,46.9,46.9,76454,0
+UITB.US,D,20241022,000000,46.91,46.935,46.82,46.89,549438,0
+UITB.US,D,20241023,000000,46.78,46.78,46.7204,46.76,109783,0
+UITB.US,D,20241024,000000,46.81,46.92,46.75,46.88,76364,0
+UITB.US,D,20241025,000000,46.93,46.9398,46.77,46.7857,69461,0
+UITB.US,D,20241028,000000,46.78,46.78,46.635,46.71,150365,0
+UITB.US,D,20241029,000000,46.56,46.74,46.53,46.73,46564,0
+UITB.US,D,20241030,000000,46.86,46.9278,46.7,46.71,196727,0
+UITB.US,D,20241031,000000,46.68,46.755,46.56,46.71,185842,0
+UITB.US,D,20241101,000000,46.71,46.81,46.495,46.5,258100,0
+UITB.US,D,20241104,000000,46.74,46.7852,46.6228,46.7,116247,0
+UITB.US,D,20241105,000000,46.63,46.795,46.5421,46.76,106591,0
+UITB.US,D,20241106,000000,46.32,46.475,46.27,46.4,216599,0
+UITB.US,D,20241107,000000,46.4,46.615,46.4,46.58,179140,0
+UITB.US,D,20241108,000000,46.62,46.7266,46.6025,46.65,103947,0
+UITB.US,D,20241111,000000,46.57,46.57,46.5,46.57,207231,0
+UITB.US,D,20241112,000000,46.43,46.49,46.275,46.33,525263,0
+UITB.US,D,20241113,000000,46.49,46.49,46.23,46.3,141301,0
+UITB.US,D,20241114,000000,46.42,46.42,46.28,46.31,160515,0
+UITB.US,D,20241115,000000,46.22,46.3631,46.115,46.27,113015,0
+UITB.US,D,20241118,000000,46.23,46.36,46.18,46.34,142533,0
+UITB.US,D,20241119,000000,46.41,46.4668,46.4,46.42,132952,0
+UITB.US,D,20241120,000000,46.33,46.415,46.3261,46.38,105419,0
+UITB.US,D,20241121,000000,46.39,46.45,46.31,46.37,147739,0
+UITB.US,D,20241122,000000,46.39,46.39,46.31,46.33,206610,0
+UITB.US,D,20241125,000000,46.78,46.78,46.66,46.77,110497,0
+UITB.US,D,20241126,000000,46.71,46.71,46.61,46.64,368630,0
+UITB.US,D,20241127,000000,46.8,46.87,46.73,46.8,72359,0
+UITB.US,D,20241129,000000,46.94,46.98,46.9102,46.98,37949,0
+UITB.US,D,20241202,000000,46.6,47.01,46.6,46.98,205674,0
+UITB.US,D,20241203,000000,47.02,47.025,46.86,46.86,92677,0
+UITB.US,D,20241204,000000,46.79,47.0389,46.79,47.02,120750,0
+UITB.US,D,20241205,000000,46.92,47.0798,46.92,47.04,118217,0
+UITB.US,D,20241206,000000,47.16,47.185,47.06,47.14,56625,0
+UITB.US,D,20241209,000000,47.08,47.08,47,47.02,96070,0
+UITB.US,D,20241210,000000,46.85,46.99,46.85,46.95,72372,0
+UITB.US,D,20241211,000000,47,47.03,46.8391,46.89,119096,0
+UITB.US,D,20241212,000000,46.51,46.5599,46.44,46.47,157483,0
+UITB.US,D,20241213,000000,46.44,46.44,46.29,46.34,173900,0
+UITB.US,D,20241216,000000,46.36,46.39,46.315,46.37,126477,0
+UITB.US,D,20241217,000000,46.31,46.4,46.31,46.35,129970,0
+UITB.US,D,20241218,000000,46.31,46.3887,46.02,46.03,159290,0
+UITB.US,D,20241219,000000,45.91,45.95,45.81,45.9,155970,0
+UITB.US,D,20241220,000000,46.02,46.11,45.9701,45.98,162703,0
+UITB.US,D,20241223,000000,45.83,45.94,45.8299,45.84,135148,0
+UITB.US,D,20241224,000000,45.76,45.89,45.76,45.88,82827,0
+UITB.US,D,20241226,000000,45.77,45.93,45.77,45.93,66688,0
+UITB.US,D,20241227,000000,45.9,45.94,45.82,45.83,181106,0
+UITB.US,D,20241230,000000,46,46.03,45.97,46,303640,0
+UITB.US,D,20241231,000000,46.07,46.11,45.95,45.96,283566,0
+UITB.US,D,20250102,000000,46.04,46.09,45.925,45.99,198015,0
+UITB.US,D,20250103,000000,46.01,46.04,45.9301,45.95,183046,0
+UITB.US,D,20250106,000000,45.88,45.93,45.84,45.89,104043,0
+UITB.US,D,20250107,000000,45.85,45.86,45.68,45.72,328925,0
+UITB.US,D,20250108,000000,45.64,45.74,45.6168,45.66,342008,0
+UITB.US,D,20250110,000000,45.54,45.59,45.46,45.5,159395,0
+UITB.US,D,20250113,000000,45.44,45.47,45.37,45.41,265442,0
+UITB.US,D,20250114,000000,45.47,45.47,45.385,45.41,212738,0
+UITB.US,D,20250115,000000,45.82,45.83,45.68,45.68,1779897,0
+UITB.US,D,20250116,000000,45.77,45.9494,45.708,45.87,242940,0
+UITB.US,D,20250117,000000,45.95,45.97,45.89,45.91,183753,0
+UITB.US,D,20250121,000000,46.04,46.065,45.991,46.04,204045,0
+UITB.US,D,20250122,000000,46.06,46.068,45.9301,45.97,234291,0
+UITB.US,D,20250123,000000,45.84,45.91,45.73,45.73,171266,0
+UITB.US,D,20250124,000000,45.86,45.97,45.86,45.965,315862,0
+UITB.US,D,20250127,000000,46.2,46.23,46.115,46.2,362534,0
+UITB.US,D,20250128,000000,46.12,46.219,46.1,46.21,143344,0
+UITB.US,D,20250129,000000,46.26,46.28,46.09,46.18,67148,0
+UITB.US,D,20250130,000000,46.24,46.305,46.2102,46.25,83374,0
+UITB.US,D,20250131,000000,46.28,46.3297,46.12,46.205,159550,0
+UITB.US,D,20250203,000000,46.26,46.385,46.1803,46.22,169515,0
+UITB.US,D,20250204,000000,46.12,46.45,46.12,46.32,294767,0
+UITB.US,D,20250205,000000,46.44,46.625,46.44,46.56,406350,0
+UITB.US,D,20250206,000000,46.51,46.555,46.46,46.5,569380,0
+UITB.US,D,20250207,000000,46.24,46.26,46.1683,46.22,114143,0
+UITB.US,D,20250210,000000,46.25,46.3,46.16,46.18,128378,0
+UITB.US,D,20250211,000000,46.15,46.15,46.07,46.11,511622,0
+UITB.US,D,20250212,000000,45.85,45.932,45.8,45.87,442618,0
+UITB.US,D,20250213,000000,45.87,46.17,45.87,46.13,96842,0
+UITB.US,D,20250214,000000,46.31,46.3799,46.29,46.3,61207,0
+UITB.US,D,20250218,000000,46.21,46.24,46.15,46.16,252102,0
+UITB.US,D,20250219,000000,46.08,46.21,46.08,46.2,159770,0
+UITB.US,D,20250220,000000,46.21,46.335,46.21,46.29,119476,0
+UITB.US,D,20250221,000000,46.29,46.505,46.29,46.46,103692,0
+UITB.US,D,20250224,000000,46.41,46.579,46.41,46.525,130689,0
+UITB.US,D,20250225,000000,46.8,46.82,46.73,46.82,436584,0
+UITB.US,D,20250226,000000,46.83,46.955,46.79,46.93,81146,0
+UITB.US,D,20250227,000000,46.82,46.88,46.8002,46.88,74631,0
+UITB.US,D,20250228,000000,46.96,47.09,46.905,47.07,122772,0
+UITB.US,D,20250303,000000,46.93,47.189,46.93,47.18,120479,0
+UITB.US,D,20250304,000000,47.21,47.28,47.025,47.08,331276,0
+UITB.US,D,20250305,000000,47.09,47.125,46.89,46.91,262368,0
+UITB.US,D,20250306,000000,46.83,46.9,46.72,46.83,66726,0
+UITB.US,D,20250307,000000,46.99,47,46.75,46.79,155865,0
+UITB.US,D,20250310,000000,46.83,46.99,46.79,46.87,364325,0
+UITB.US,D,20250311,000000,46.83,46.93,46.673,46.7,130173,0
+UITB.US,D,20250312,000000,46.61,46.66,46.551,46.58,87574,0
+UITB.US,D,20250313,000000,46.52,46.7085,46.48,46.7,178583,0
+UITB.US,D,20250314,000000,46.62,46.6799,46.6067,46.62,307514,0
+UITB.US,D,20250317,000000,46.68,46.76,46.62,46.67,312452,0
+UITB.US,D,20250318,000000,46.58,46.7453,46.58,46.7,49313,0
+UITB.US,D,20250319,000000,46.64,46.835,46.61,46.82,45318,0
+UITB.US,D,20250320,000000,47.01,47.015,46.83,46.89,148361,0
+UITB.US,D,20250321,000000,46.91,46.96,46.83,46.84,230896,0
+UITB.US,D,20250324,000000,46.72,46.7466,46.56,46.64,187654,0
+UITB.US,D,20250325,000000,46.63,46.725,46.615,46.68,109631,0
+UITB.US,D,20250326,000000,46.63,46.6401,46.5692,46.58,97351,0
+UITB.US,D,20250327,000000,46.56,46.585,46.51,46.56,179821,0
+UITB.US,D,20250328,000000,46.71,46.8399,46.7071,46.83,56983,0
+UITB.US,D,20250331,000000,46.97,46.975,46.825,46.94,99421,0
+UITB.US,D,20250401,000000,46.98,47.1129,46.98,47.05,103951,0
+UITB.US,D,20250402,000000,47.2,47.2,46.93,47.0246,147479,0
+UITB.US,D,20250403,000000,47.3,47.47,47.27,47.29,196236,0
+UITB.US,D,20250404,000000,47.67,47.74,47.14,47.33,242840,0
+UITB.US,D,20250407,000000,47.47,47.47,46.835,46.95,243085,0
+UITB.US,D,20250408,000000,46.79,46.8294,46.545,46.58,167123,0
+UITB.US,D,20250409,000000,46.17,46.63,46.0321,46.63,516526,0
+UITB.US,D,20250410,000000,46.2,46.395,46.061,46.08,162300,0
+UITB.US,D,20250411,000000,45.82,46.035,45.6,45.95,170551,0
+UITB.US,D,20250414,000000,46.13,46.285,46.1001,46.22,63420,0
+UITB.US,D,20250415,000000,46.21,46.4299,46.21,46.3522,116764,0
+UITB.US,D,20250416,000000,46.36,46.53,46.31,46.505,216827,0
+UITB.US,D,20250417,000000,46.47,46.4901,46.37,46.405,128059,0
+UITB.US,D,20250421,000000,46.25,46.362618,46.16,46.16,136836,0
+UITB.US,D,20250422,000000,46.26,46.28,46.19,46.2,175344,0
+UITB.US,D,20250423,000000,46.57,46.63,46.2692,46.2892,272785,0
+UITB.US,D,20250424,000000,46.45,46.63,46.42,46.57,243312,0
+UITB.US,D,20250425,000000,46.62,46.72,46.5801,46.7,144429,0
+UITB.US,D,20250428,000000,46.65,46.859,46.65,46.83,97672,0
+UITB.US,D,20250429,000000,46.78,46.96,46.78,46.96,73319,0
+UITB.US,D,20250430,000000,46.89,46.99,46.8637,46.94,582554,0
+UITB.US,D,20250501,000000,46.96,46.98175,46.7299,46.8,80418,0
+UITB.US,D,20250502,000000,46.6,46.67,46.5345,46.58,383482,0
+UITB.US,D,20250505,000000,46.54,46.54,46.44,46.51,133026,0
+UITB.US,D,20250506,000000,46.49,46.64,46.45,46.62,142463,0
+UITB.US,D,20250507,000000,46.67,46.725,46.64,46.7,72024,0
+UITB.US,D,20250508,000000,46.57,46.57,46.36,46.36,81724,0
+UITB.US,D,20250509,000000,46.33,46.45,46.33,46.33,151003,0
+UITB.US,D,20250512,000000,46.18,46.2598,46.16,46.18,130986,0
+UITB.US,D,20250513,000000,46.2,46.22,46.1008,46.16,99655,0
+UITB.US,D,20250514,000000,46.15,46.155,46.02,46.03,174402,0
+UITB.US,D,20250515,000000,46.14,46.29,46.105,46.28,781477,0
+UITB.US,D,20250516,000000,46.42,46.42,46.3,46.31,74313,0
+UITB.US,D,20250519,000000,46.07,46.285,46.07,46.28,121288,0
+UITB.US,D,20250520,000000,46.2,46.27,46.14,46.23,109114,0
+UITB.US,D,20250521,000000,46.09,46.135,45.93,45.965,1416816,0
+UITB.US,D,20250522,000000,45.92,46.06,45.89,46.05,75672,0
+UITB.US,D,20250523,000000,46.17,46.19,46.08634,46.14,97947,0
+UITB.US,D,20250527,000000,46.27,46.38,46.22,46.34,83904,0
+UITB.US,D,20250528,000000,46.26,46.2899,46.2,46.26,66740,0
+UITB.US,D,20250529,000000,46.36,46.435,46.3392,46.39,1502368,0
+UITB.US,D,20250530,000000,46.44,46.52,46.42,46.4903,113103,0
+UITB.US,D,20250602,000000,46.4,46.459,46.335,46.4,122821,0
+UITB.US,D,20250603,000000,46.44,46.49,46.35,46.37,101694,0
+UITB.US,D,20250604,000000,46.51,46.6791,46.5,46.645,182490,0
+UITB.US,D,20250605,000000,46.65,46.697172,46.55,46.56,76739,0
+UITB.US,D,20250606,000000,46.3805,46.42,46.3,46.305,78527,0
+UITB.US,D,20250609,000000,46.12,46.26,46.12,46.21,100216,0
+UITB.US,D,20250610,000000,46.34,46.34,46.24,46.295,130748,0
+UITB.US,D,20250611,000000,46.37,46.45,46.33,46.43,113854,0
+UITB.US,D,20250612,000000,46.58,46.6,46.5209,46.59,38431,0
+UITB.US,D,20250613,000000,46.51,46.54,46.375,46.45,65512,0
+UITB.US,D,20250616,000000,46.44,46.505,46.36,46.37,62789,0
+UITB.US,D,20250617,000000,46.46,46.529,46.401,46.51,83355,0
+UITB.US,D,20250618,000000,46.56,46.64,46.495,46.55,71217,0
+UITB.US,D,20250620,000000,46.49,46.63,46.4593,46.5758,82316,0
+UITB.US,D,20250623,000000,46.69,46.8,46.65,46.7,84575,0
+UITB.US,D,20250624,000000,46.65,46.8667,46.65,46.85,97714,0
+UITB.US,D,20250625,000000,46.79,46.871,46.7499,46.86,64152,0
+UITB.US,D,20250626,000000,46.9,46.995,46.8611,46.9883,72213,0
+UITB.US,D,20250627,000000,46.92,47.03,46.9,46.91,62305,0
+UITB.US,D,20250630,000000,46.99,47.089,46.941,47.07,99013,0
+UITB.US,D,20250701,000000,47.08,47.09,46.9753,47.04,90288,0
+UITB.US,D,20250702,000000,46.91,46.99,46.91,46.97,161033,0
+UITB.US,D,20250703,000000,46.87,46.92,46.83,46.8739,61807,0
+UITB.US,D,20250707,000000,46.82,46.82,46.6999,46.74,93326,0
+UITB.US,D,20250708,000000,46.66,46.73,46.625,46.69,88058,0
+UITB.US,D,20250709,000000,46.73,46.87,46.73,46.86,109738,0
+UITB.US,D,20250710,000000,46.67,46.705,46.625,46.69,107952,0
+UITB.US,D,20250711,000000,46.57,46.57,46.505,46.51,127178,0
+UITB.US,D,20250714,000000,46.52,46.55,46.46,46.52,104245,0
+UITB.US,D,20250715,000000,46.56,46.56,46.36,46.375,78041,0
+UITB.US,D,20250716,000000,46.41,46.485,46.345,46.445,143235,0
+UITB.US,D,20250717,000000,46.47,46.515,46.43,46.4643,65849,0
+UITB.US,D,20250718,000000,46.55,46.58,46.5101,46.545,50760,0
+UITB.US,D,20250721,000000,46.7,46.76,46.67,46.6828,181470,0
+UITB.US,D,20250722,000000,46.73,46.805,46.72,46.7812,133162,0
+UITB.US,D,20250723,000000,46.71,46.74,46.6401,46.68,108493,0
+UITB.US,D,20250724,000000,46.55,46.675,46.55,46.62,112044,0
+UITB.US,D,20250725,000000,46.63,46.73,46.6098,46.725,62141,0
+UITB.US,D,20250728,000000,46.66,46.6762,46.64,46.655,77557,0
+UITB.US,D,20250729,000000,46.69,46.886666,46.69,46.885,74986,0
+UITB.US,D,20250730,000000,46.76,46.885,46.76,46.7828,89228,0
+UITB.US,D,20250731,000000,46.84,46.875,46.775,46.7854,62098,0
+UITB.US,D,20250801,000000,47.07,47.195,47.0533,47.185,82426,0
+UITB.US,D,20250804,000000,47.2,47.25,47.15,47.235,149037,0
+UITB.US,D,20250805,000000,47.16,47.2589,47.16,47.235,123413,0
+UITB.US,D,20250806,000000,47.04,47.09,46.92,47.065,434402,0
+UITB.US,D,20250807,000000,47.07,47.12,47.025,47.06,150194,0
+UITB.US,D,20250808,000000,46.97,46.97,46.921,46.95,91530,0
+UITB.US,D,20250811,000000,46.9,46.9999,46.9,46.9524,173450,0
+UITB.US,D,20250812,000000,46.91,46.955,46.8701,46.945,92071,0
+UITB.US,D,20250813,000000,47.08,47.14,47.075,47.115,66335,0
+UITB.US,D,20250814,000000,47.06,47.06,46.9601,46.975,69917,0
+UITB.US,D,20250815,000000,46.955,46.9799,46.89,46.915,63255,0
+UITB.US,D,20250818,000000,46.92,46.935,46.835,46.87,132373,0
+UITB.US,D,20250819,000000,46.91,46.97,46.91,46.95,706905,0
+UITB.US,D,20250820,000000,46.93,47.038,46.93,47.005,102425,0
+UITB.US,D,20250821,000000,46.96,46.96,46.8545,46.905,110879,0
+UITB.US,D,20250822,000000,46.97,47.155,46.965,47.14,61503,0
+UITB.US,D,20250825,000000,47.08,47.1195,47.05,47.085,73696,0
+UITB.US,D,20250826,000000,47.07,47.15,47.05,47.145,130456,0
+UITB.US,D,20250827,000000,47.09,47.2,47.061,47.2,73491,0
+UITB.US,D,20250828,000000,47.19,47.27,47.171,47.26,105251,0
+UITB.US,D,20250829,000000,47.18,47.255,47.17,47.2308,236952,0
+UITB.US,D,20250902,000000,47.05,47.13,47.05,47.1159,130393,0
+UITB.US,D,20250903,000000,47.13,47.305,47.12,47.2603,82833,0
+UITB.US,D,20250904,000000,47.34,47.44,47.31,47.435,93443,0
+UITB.US,D,20250905,000000,47.68,47.71,47.635,47.64,104857,0
+UITB.US,D,20250908,000000,47.58,47.63,47.565,47.625,96162,0
+UITB.US,D,20250909,000000,47.61,47.625,47.5051,47.545,99163,0
+UITB.US,D,20250910,000000,47.61,47.675,47.575,47.62,175463,0
+UITB.US,D,20250911,000000,47.67,47.7653,47.6518,47.715,137561,0
+UITB.US,D,20250912,000000,47.605,47.65,47.5705,47.645,55282,0
+UITB.US,D,20250915,000000,47.69,47.7388,47.64,47.7247,149906,0
+UITB.US,D,20250916,000000,47.72,47.7673,47.7,47.735,465630,0
+UITB.US,D,20250917,000000,47.79,47.8695,47.6301,47.67,105573,0
+UITB.US,D,20250918,000000,47.57,47.5988,47.4963,47.545,80366,0
+UITB.US,D,20250919,000000,47.52,47.5597,47.4957,47.545,404558,0
+UITB.US,D,20250922,000000,47.51,47.535,47.4747,47.48,111435,0
+UITB.US,D,20250923,000000,47.51,47.585,47.485,47.58,1170980,0
+UITB.US,D,20250924,000000,47.52,47.57,47.465,47.4758,134749,0
+UITB.US,D,20250925,000000,47.4,47.42,47.335,47.415,125637,0
+UITB.US,D,20250926,000000,47.4,47.475,47.385,47.4069,105948,0
+UITB.US,D,20250929,000000,47.44,47.5392,47.44,47.5158,94163,0
+UITB.US,D,20250930,000000,47.51,47.6188,47.5,47.52,145201,0
+UITB.US,D,20251001,000000,47.62,47.655,47.55,47.62,475557,0
+UITB.US,D,20251002,000000,47.6,47.7,47.595,47.6829,527675,0
+UITB.US,D,20251003,000000,47.66,47.6795,47.615,47.615,125561,0
+UITB.US,D,20251006,000000,47.53,47.585,47.51,47.525,149971,0
+UITB.US,D,20251007,000000,47.56,47.64,47.53,47.55,160116,0
+UITB.US,D,20251008,000000,47.68,47.68,47.585,47.59,234813,0
+UITB.US,D,20251009,000000,47.39,47.4059,47.35,47.385,174022,0
+UITB.US,D,20251010,000000,47.51,47.5999,47.475,47.5678,146781,0
+UITB.US,D,20251013,000000,47.56,47.645,47.5201,47.635,50699,0
+UITB.US,D,20251014,000000,47.63,47.74,47.6207,47.74,191843,0
+UITB.US,D,20251015,000000,47.75,47.7958,47.68,47.69,175083,0
+UITB.US,D,20251016,000000,47.68,47.8799,47.67,47.8647,135105,0
+UITB.US,D,20251017,000000,47.82,47.83,47.75,47.805,257967,0
+UITB.US,D,20251020,000000,47.83,47.87,47.82,47.87,120104,0
+UITB.US,D,20251021,000000,47.94,47.969,47.9148,47.92,158402,0
+UITB.US,D,20251022,000000,47.89,47.945,47.875,47.92,95003,0
+UITB.US,D,20251023,000000,47.87,47.895,47.82,47.825,103867,0
+UITB.US,D,20251024,000000,47.89,47.89,47.805,47.865,92304,0
+UITB.US,D,20251027,000000,47.82,47.9045,47.795,47.895,89997,0
+UITB.US,D,20251028,000000,47.91,47.9399,47.88,47.93,84103,0
+UITB.US,D,20251029,000000,47.915,47.92,47.6845,47.705,153153,0
+UITB.US,D,20251030,000000,47.56,47.6881,47.56,47.625,92436,0
+UITB.US,D,20251031,000000,47.64,47.6675,47.585,47.605,152165,0
+UITB.US,D,20251103,000000,47.54,47.5999,47.5205,47.58,110450,0
+UITB.US,D,20251104,000000,47.59,47.6469,47.5899,47.6209,105318,0
+UITB.US,D,20251105,000000,47.57,47.57,47.445,47.465,103571,0
+UITB.US,D,20251106,000000,47.61,47.66,47.6,47.635,86088,0
+UITB.US,D,20251107,000000,47.44,47.54,47.44,47.485,103861,0
+UITB.US,D,20251110,000000,47.48,47.505,47.44,47.445,107266,0
+UITB.US,D,20251111,000000,47.56,47.59,47.5203,47.585,86852,0
+UITB.US,D,20251112,000000,47.57,47.5999,47.545,47.58,92296,0
+UITB.US,D,20251113,000000,47.49,47.535,47.4514,47.455,292716,0
+UITB.US,D,20251114,000000,47.51,47.52,47.38,47.385,84250,0
+UITB.US,D,20251117,000000,47.41,47.44,47.39,47.405,73437,0
+UITB.US,D,20251118,000000,47.51,47.525,47.4045,47.455,140514,0
+UITB.US,D,20251119,000000,47.53,47.53,47.42,47.435,68126,0
+UITB.US,D,20251120,000000,47.49,47.527,47.4711,47.5,161622,0
+UITB.US,D,20251121,000000,47.63,47.63,47.5435,47.62,254714,0
+UITB.US,D,20251124,000000,47.66,47.72,47.64,47.71,165195,0
+UITB.US,D,20251125,000000,47.76,47.86,47.74,47.82,214998,0
+UITB.US,D,20251126,000000,47.79,47.87,47.725,47.8558,138085,0
+UITB.US,D,20251128,000000,47.83,47.845,47.765,47.8006,36038,0
+UITB.US,D,20251201,000000,47.61,47.64,47.5945,47.605,101857,0
+UITB.US,D,20251202,000000,47.58,47.66,47.575,47.645,97092,0
+UITB.US,D,20251203,000000,47.68,47.73,47.65,47.7172,75275,0
+UITB.US,D,20251204,000000,47.65,47.665,47.6,47.6189,100148,0
+UITB.US,D,20251205,000000,47.61,47.64,47.5201,47.555,239465,0
+UITB.US,D,20251208,000000,47.53,47.54,47.4115,47.4841,142203,0
+UITB.US,D,20251209,000000,47.55,47.55,47.425,47.45,162194,0
+UITB.US,D,20251210,000000,47.41,47.5801,47.41,47.575,120232,0
+UITB.US,D,20251211,000000,47.36,47.39,47.28,47.2913,100407,0
+UITB.US,D,20251212,000000,47.19,47.195,47.15,47.155,183006,0
+UITB.US,D,20251215,000000,47.22,47.27,47.19,47.21,148991,0
+UITB.US,D,20251216,000000,47.17,47.2999,47.17,47.285,122391,0
+UITB.US,D,20251217,000000,47.21,47.3,47.21,47.29,218172,0
+UITB.US,D,20251218,000000,47.37,47.4099,47.3401,47.38,101709,0
+UITB.US,D,20251219,000000,47.33,47.37,47.3014,47.3151,108012,0
+UITB.US,D,20251222,000000,47.31,47.3199,47.27,47.295,201410,0
+UITB.US,D,20251223,000000,47.19,47.2999,47.19,47.285,129213,0
+UITB.US,D,20251224,000000,47.32,47.3988,47.3191,47.395,44070,0
+UITB.US,D,20251226,000000,47.43,47.46,47.38,47.41,72674,0
+UITB.US,D,20251229,000000,47.44,47.48,47.4294,47.475,92284,0
+UITB.US,D,20251230,000000,47.41,47.49,47.41,47.465,108982,0
+UITB.US,D,20251231,000000,47.42,47.46,47.345,47.3547,86030,0
+UITB.US,D,20260102,000000,47.37,47.38,47.315,47.325,170521,0
+UITB.US,D,20260105,000000,47.37,47.4265,47.35,47.42,201719,0
+UITB.US,D,20260106,000000,47.38,47.42,47.33,47.4125,185481,0
+UITB.US,D,20260107,000000,47.5,47.5,47.4211,47.465,156329,0
+UITB.US,D,20260108,000000,47.33,47.39,47.33,47.345,169937,0
+UITB.US,D,20260109,000000,47.41,47.465,47.36,47.435,165282,0
+UITB.US,D,20260112,000000,47.36,47.446,47.36,47.395,124977,0
+UITB.US,D,20260113,000000,47.44,47.46,47.3915,47.435,143986,0
+UITB.US,D,20260114,000000,47.46,47.5373,47.46,47.505,78093,0
+UITB.US,D,20260115,000000,47.54,47.54,47.47,47.475,151578,0
+UITB.US,D,20260116,000000,47.46,47.46,47.3501,47.365,139878,0
+UITB.US,D,20260120,000000,47.21,47.26,47.1942,47.2066,273569,0
+UITB.US,D,20260121,000000,47.24,47.33,47.21,47.3053,166098,0
+UITB.US,D,20260122,000000,47.31,47.369,47.2733,47.33,259927,0
+UITB.US,D,20260123,000000,47.33,47.3985,47.305,47.38,130908,0
+UITB.US,D,20260126,000000,47.43,47.47,47.4166,47.4547,122075,0
+UITB.US,D,20260127,000000,47.44,47.47,47.35,47.41,2555193,0
+UITB.US,D,20260128,000000,47.4,47.4,47.3135,47.3662,66825,0
+UITB.US,D,20260129,000000,47.33,47.4389,47.3201,47.405,148228,0
+UITB.US,D,20260130,000000,47.4,47.42,47.37,47.4127,166061,0
+UITB.US,D,20260202,000000,47.39,47.405,47.325,47.33,156696,0
+UITB.US,D,20260203,000000,47.31,47.35,47.285,47.35,189666,0
+UITB.US,D,20260204,000000,47.33,47.365,47.28,47.32,259845,0
+UITB.US,D,20260205,000000,47.42,47.545,47.405,47.54,164442,0
+UITB.US,D,20260206,000000,47.55,47.5564,47.49,47.54,118722,0
+UITB.US,D,20260209,000000,47.36,47.409,47.32,47.4,139738,0
+UITB.US,D,20260210,000000,47.53,47.57,47.5201,47.55,162660,0
+UITB.US,D,20260211,000000,47.45,47.5264,47.445,47.47,143319,0
+UITB.US,D,20260212,000000,47.53,47.6794,47.525,47.65,98613,0
+UITB.US,D,20260213,000000,47.78,47.81,47.755,47.81,138797,0
+UITB.US,D,20260217,000000,47.8,47.825,47.771,47.8,97903,0
+UITB.US,D,20260218,000000,47.7599,47.7867,47.7301,47.745,116990,0
diff --git a/daily/us/nasdaq etfs/usdx.us.txt b/daily/us/nasdaq etfs/usdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10b7b7a9724eb7d6d5f496807b5408ddc4d8c960
--- /dev/null
+++ b/daily/us/nasdaq etfs/usdx.us.txt	
@@ -0,0 +1,493 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USDX.US,D,20240304,000000,25.065,25.08,25.06,25.065,16318,0
+USDX.US,D,20240305,000000,25.09,25.09,25.075,25.075,59205,0
+USDX.US,D,20240306,000000,25.075,25.075,25.075,25.075,1,0
+USDX.US,D,20240307,000000,25.075,25.08,25.01,25.045,6822,0
+USDX.US,D,20240308,000000,25.044,25.045,25.04,25.045,334063,0
+USDX.US,D,20240311,000000,26.1922,26.1922,25.04,25.045,307829,0
+USDX.US,D,20240312,000000,23.92,25.08,23.92,25.06,128350,0
+USDX.US,D,20240313,000000,25.07,25.08,25.03,25.06,262027,0
+USDX.US,D,20240314,000000,25.0842,25.0842,25.06,25.08,74624,0
+USDX.US,D,20240315,000000,25.0848,25.0848,25.05,25.065,397616,0
+USDX.US,D,20240318,000000,25.07,25.1,25.06,25.085,13694,0
+USDX.US,D,20240319,000000,25.08,25.09,25.06,25.075,118890,0
+USDX.US,D,20240320,000000,25.09,25.11,25.08,25.085,25716,0
+USDX.US,D,20240321,000000,25.09,25.1,25.06,25.08,10894,0
+USDX.US,D,20240322,000000,25.08,25.1077,25.06,25.065,11600,0
+USDX.US,D,20240325,000000,25.08,25.1,25.05,25.0849,18106,0
+USDX.US,D,20240326,000000,25.0826,25.1136,25.04,25.1,125310,0
+USDX.US,D,20240327,000000,25.33,25.33,25.09,25.105,7476,0
+USDX.US,D,20240328,000000,25.12,25.12,25.09,25.11,8980,0
+USDX.US,D,20240401,000000,25.34,25.34,25.11,25.14,12975,0
+USDX.US,D,20240402,000000,25.13,25.155,25.12,25.135,12217,0
+USDX.US,D,20240403,000000,25.1397,25.16,25.11,25.13,57049,0
+USDX.US,D,20240404,000000,25.128,25.17,25.12,25.1479,23626,0
+USDX.US,D,20240405,000000,25.12,25.65,25.12,25.14,64391,0
+USDX.US,D,20240408,000000,25.17,25.2,25.17,25.18,31124,0
+USDX.US,D,20240409,000000,25.177,25.19,25.17,25.17,54753,0
+USDX.US,D,20240410,000000,25.1778,25.21,25.17,25.185,18900,0
+USDX.US,D,20240411,000000,25.1717,25.19,25.15,25.17,49261,0
+USDX.US,D,20240412,000000,25.16,25.2,25.16,25.18,343039,0
+USDX.US,D,20240415,000000,25.18,25.2,25.17,25.175,303899,0
+USDX.US,D,20240416,000000,25.42,25.42,25.17,25.19,245250,0
+USDX.US,D,20240417,000000,25.18,25.21,25.154,25.185,40534,0
+USDX.US,D,20240418,000000,25.1894,25.2099,25.18,25.205,31097,0
+USDX.US,D,20240419,000000,25.2,25.24,25.19,25.2382,44524,0
+USDX.US,D,20240422,000000,25.19,25.21,25.19,25.21,13940,0
+USDX.US,D,20240423,000000,25.23,25.24,25.2,25.22,29677,0
+USDX.US,D,20240424,000000,25.2,25.25,25.2,25.23,22989,0
+USDX.US,D,20240425,000000,25.235,25.25,25.2313,25.235,19021,0
+USDX.US,D,20240426,000000,25.26,25.26,25.22,25.25,6889,0
+USDX.US,D,20240429,000000,25.04,25.26,25.04,25.24,15681,0
+USDX.US,D,20240430,000000,25.24,25.27,25.24,25.26,35962,0
+USDX.US,D,20240501,000000,25.27,25.281,25.25,25.26,38006,0
+USDX.US,D,20240502,000000,25.31,25.33,25.31,25.31,35930,0
+USDX.US,D,20240503,000000,25.34,25.37,25.32,25.3541,63885,0
+USDX.US,D,20240506,000000,25.314,25.34,25.31,25.32,106466,0
+USDX.US,D,20240507,000000,25.33,25.33,25.3036,25.325,22986,0
+USDX.US,D,20240508,000000,25.32,25.34,25.31,25.3151,25591,0
+USDX.US,D,20240509,000000,25.12,25.34,25.12,25.32,14642,0
+USDX.US,D,20240510,000000,25.3307,25.36,25.31,25.335,39693,0
+USDX.US,D,20240513,000000,25.328,25.35,25.31,25.33,24626,0
+USDX.US,D,20240514,000000,25.58,25.58,25.3368,25.34,7515,0
+USDX.US,D,20240515,000000,25.57,25.57,25.34,25.3566,47537,0
+USDX.US,D,20240516,000000,25.37,25.38,25.36,25.3698,33039,0
+USDX.US,D,20240517,000000,25.3593,25.38,25.34,25.36,20080,0
+USDX.US,D,20240520,000000,25.38,25.4,25.3601,25.385,38600,0
+USDX.US,D,20240521,000000,25.55,25.55,25.37,25.385,27974,0
+USDX.US,D,20240522,000000,25.39,25.41,25.385,25.39,17899,0
+USDX.US,D,20240523,000000,25.34,25.4199,25.34,25.395,31833,0
+USDX.US,D,20240524,000000,25.43,25.44,25.39,25.415,22536,0
+USDX.US,D,20240528,000000,25.44,25.44,25.4,25.42,34275,0
+USDX.US,D,20240529,000000,25.4224,25.46,25.41,25.425,28093,0
+USDX.US,D,20240530,000000,25.44,25.445,25.422,25.44,11291,0
+USDX.US,D,20240531,000000,25.4,25.4699,25.4,25.445,29538,0
+USDX.US,D,20240603,000000,25.47,25.4792,25.42,25.45,22073,0
+USDX.US,D,20240604,000000,25.444,25.49,25.43,25.465,26824,0
+USDX.US,D,20240605,000000,25.46,25.48,25.45,25.47,7383,0
+USDX.US,D,20240606,000000,25.46,25.485,25.46,25.4663,19852,0
+USDX.US,D,20240607,000000,25.5,25.5199,25.47,25.49,43304,0
+USDX.US,D,20240610,000000,25.43,25.51,25.43,25.48,52567,0
+USDX.US,D,20240611,000000,25.48,25.52,25.48,25.5,59338,0
+USDX.US,D,20240612,000000,25.51,25.529,25.49,25.52,20692,0
+USDX.US,D,20240613,000000,25.5399,25.5399,25.47,25.505,68398,0
+USDX.US,D,20240614,000000,25.5495,25.55,25.49,25.55,19108,0
+USDX.US,D,20240617,000000,25.55,25.56,25.5,25.54,51639,0
+USDX.US,D,20240618,000000,25.5645,25.58,25.53,25.53,17652,0
+USDX.US,D,20240620,000000,25.68,25.68,25.5106,25.57,44113,0
+USDX.US,D,20240621,000000,25.582,25.59,25.54,25.58,29485,0
+USDX.US,D,20240624,000000,25.59,25.61,25.54,25.54,46163,0
+USDX.US,D,20240625,000000,25.77,25.77,25.5694,25.6,22298,0
+USDX.US,D,20240626,000000,25.6083,25.62,25.5605,25.57,62238,0
+USDX.US,D,20240627,000000,25.62,25.63,25.5924,25.62,29022,0
+USDX.US,D,20240628,000000,25.6381,25.6399,25.57,25.59,39748,0
+USDX.US,D,20240701,000000,25.47,25.47,25.36,25.42,55046,0
+USDX.US,D,20240702,000000,25.19,25.43,25.19,25.36,99242,0
+USDX.US,D,20240703,000000,25.54,25.54,25.36,25.43,24110,0
+USDX.US,D,20240705,000000,25.26,25.445,25.26,25.4,109450,0
+USDX.US,D,20240708,000000,25.437,25.44,25.39,25.39,42655,0
+USDX.US,D,20240709,000000,25.31,25.46,25.31,25.42,67145,0
+USDX.US,D,20240710,000000,25.3995,25.46,25.3995,25.41,37470,0
+USDX.US,D,20240711,000000,25.4681,25.4699,25.4014,25.435,11355,0
+USDX.US,D,20240712,000000,25.48,25.4899,25.43,25.46,43394,0
+USDX.US,D,20240715,000000,25.4784,25.48,25.42,25.45,30627,0
+USDX.US,D,20240716,000000,25.49,25.5,25.47,25.49,64347,0
+USDX.US,D,20240717,000000,25.5,25.51,25.43,25.455,60290,0
+USDX.US,D,20240718,000000,25.447,25.52,25.447,25.485,34658,0
+USDX.US,D,20240719,000000,25.51,25.52,25.5,25.505,17581,0
+USDX.US,D,20240722,000000,25.53,25.55,25.48,25.51,25351,0
+USDX.US,D,20240723,000000,25.55,25.56,25.5286,25.53,53123,0
+USDX.US,D,20240724,000000,25.55,25.57,25.49,25.535,69510,0
+USDX.US,D,20240725,000000,25.56,25.57,25.51,25.56,16759,0
+USDX.US,D,20240726,000000,25.59,25.59,25.54,25.575,23361,0
+USDX.US,D,20240729,000000,25.6,25.61,25.5699,25.575,51247,0
+USDX.US,D,20240730,000000,25.5601,25.6089,25.56,25.56,9539,0
+USDX.US,D,20240731,000000,25.5762,25.6205,25.57,25.595,38850,0
+USDX.US,D,20240801,000000,25.61,25.62,25.595,25.62,36547,0
+USDX.US,D,20240802,000000,25.6,25.64,25.6,25.61,26132,0
+USDX.US,D,20240805,000000,25.64,25.77,25.5882,25.63,18838,0
+USDX.US,D,20240806,000000,25.66,25.67,25.635,25.635,65991,0
+USDX.US,D,20240807,000000,25.6797,25.68,25.62,25.665,28337,0
+USDX.US,D,20240808,000000,25.69,25.7,25.6419,25.675,44097,0
+USDX.US,D,20240809,000000,25.71,25.72,25.69,25.7,30608,0
+USDX.US,D,20240812,000000,25.58,25.71,25.58,25.7,33542,0
+USDX.US,D,20240813,000000,25.72,25.73,25.701,25.72,55415,0
+USDX.US,D,20240814,000000,25.75,25.75,25.72,25.73,17321,0
+USDX.US,D,20240815,000000,25.74,25.74,25.69,25.69,11443,0
+USDX.US,D,20240816,000000,25.725,25.76,25.7001,25.725,44134,0
+USDX.US,D,20240819,000000,25.77,25.77,25.71,25.73,62381,0
+USDX.US,D,20240820,000000,25.75,25.78,25.72,25.72,44622,0
+USDX.US,D,20240821,000000,25.787,25.79,25.73,25.76,61968,0
+USDX.US,D,20240822,000000,25.7825,25.8,25.76,25.76,40319,0
+USDX.US,D,20240823,000000,25.79,25.8,25.75,25.78,38231,0
+USDX.US,D,20240826,000000,25.775,25.7981,25.75,25.77,19763,0
+USDX.US,D,20240827,000000,25.8,25.81,25.7587,25.81,40777,0
+USDX.US,D,20240828,000000,25.81,25.81,25.77,25.78,19362,0
+USDX.US,D,20240829,000000,25.78,25.82,25.77,25.8,45544,0
+USDX.US,D,20240830,000000,25.6,25.82,25.6,25.8,30083,0
+USDX.US,D,20240903,000000,25.8214,25.83,25.78,25.78,17351,0
+USDX.US,D,20240904,000000,24.64,25.8481,24.64,25.79,30835,0
+USDX.US,D,20240905,000000,25.85,25.85,25.8,25.84,45928,0
+USDX.US,D,20240906,000000,25.8271,25.87,25.82,25.84,40794,0
+USDX.US,D,20240909,000000,25.8286,25.87,25.8286,25.85,97912,0
+USDX.US,D,20240910,000000,25.869,25.89,25.8301,25.865,44545,0
+USDX.US,D,20240911,000000,25.8407,25.89,25.84,25.865,15543,0
+USDX.US,D,20240912,000000,25.9,25.9,25.84,25.875,40369,0
+USDX.US,D,20240913,000000,25.899,25.9,25.85,25.88,32287,0
+USDX.US,D,20240916,000000,25.86,25.9,25.86,25.87,11117,0
+USDX.US,D,20240917,000000,25.9026,25.91,25.87,25.895,26342,0
+USDX.US,D,20240918,000000,25.895,25.93,25.87,25.88,15744,0
+USDX.US,D,20240919,000000,25.9291,25.95,25.88,25.92,100444,0
+USDX.US,D,20240920,000000,25.95,25.95,25.9,25.91,24245,0
+USDX.US,D,20240923,000000,25.9187,25.959,25.9104,25.945,17705,0
+USDX.US,D,20240924,000000,26.04,26.04,25.9395,25.96,45612,0
+USDX.US,D,20240925,000000,26.02,26.02,25.93,25.97,30781,0
+USDX.US,D,20240926,000000,25.975,26,25.95,25.975,9222,0
+USDX.US,D,20240927,000000,25.993796,26,25.96,25.96,51999,0
+USDX.US,D,20240930,000000,25.9709,26.0399,25.97,26.02,32270,0
+USDX.US,D,20241001,000000,25.9194,25.93,25.9,25.92,27956,0
+USDX.US,D,20241002,000000,25.93,25.94,25.91,25.91,30055,0
+USDX.US,D,20241003,000000,26.12,26.12,25.91,25.93,17240,0
+USDX.US,D,20241004,000000,25.95,25.958,25.93,25.94,52722,0
+USDX.US,D,20241007,000000,25.94,25.97,25.92,25.92,52766,0
+USDX.US,D,20241008,000000,25.96,25.97,25.94,25.96,32587,0
+USDX.US,D,20241009,000000,25.941,25.9989,25.941,25.955,55874,0
+USDX.US,D,20241010,000000,25.98,25.99,25.96,25.975,42080,0
+USDX.US,D,20241011,000000,25.97,26,25.96,25.98,26184,0
+USDX.US,D,20241014,000000,25.98,26.0399,25.97,25.97,8738,0
+USDX.US,D,20241015,000000,26.0086,26.01,25.97,26,13458,0
+USDX.US,D,20241016,000000,26.019,26.02,25.98,25.98,17468,0
+USDX.US,D,20241017,000000,25.9906,26.0299,25.99,26.01,14916,0
+USDX.US,D,20241018,000000,26.03,26.03,26,26.0209,47390,0
+USDX.US,D,20241021,000000,26.0304,26.05,26.01,26.03,44265,0
+USDX.US,D,20241022,000000,26.04,26.05,26.01,26.01,37402,0
+USDX.US,D,20241023,000000,26.06,26.0662,26.04,26.045,117227,0
+USDX.US,D,20241024,000000,26.0312,26.07,26.03,26.055,34105,0
+USDX.US,D,20241025,000000,26.0744,26.12,26.04,26.12,38809,0
+USDX.US,D,20241028,000000,26.09,26.11,26.06,26.11,89129,0
+USDX.US,D,20241029,000000,26.0894,26.0999,26.06,26.06,16822,0
+USDX.US,D,20241030,000000,26.08,26.11,26.08,26.09,12073,0
+USDX.US,D,20241031,000000,26.1,26.12,26.09,26.11,24151,0
+USDX.US,D,20241101,000000,26.13,26.138,26.1,26.1101,43908,0
+USDX.US,D,20241104,000000,26.14,26.14,26.1071,26.13,36993,0
+USDX.US,D,20241105,000000,26.11,26.15,26.11,26.12,21097,0
+USDX.US,D,20241106,000000,26.1288,26.1897,26.1206,26.14,31655,0
+USDX.US,D,20241107,000000,26.1342,26.2,26.0975,26.145,29195,0
+USDX.US,D,20241108,000000,26.14,26.18,26.14,26.165,15832,0
+USDX.US,D,20241111,000000,26.15,26.2196,26.15,26.205,9657,0
+USDX.US,D,20241112,000000,26.17,26.19,26.15,26.15,19385,0
+USDX.US,D,20241113,000000,26.16,26.18,26.1535,26.18,28021,0
+USDX.US,D,20241114,000000,26.185,26.24,26.18,26.24,42225,0
+USDX.US,D,20241115,000000,26.2,26.22,26.17,26.19,23840,0
+USDX.US,D,20241118,000000,26.18,26.22,26.18,26.22,34865,0
+USDX.US,D,20241119,000000,26.2186,26.26,26.19,26.22,30797,0
+USDX.US,D,20241120,000000,26.23,26.24,26.18,26.2,33401,0
+USDX.US,D,20241121,000000,26.24,26.265,26.2,26.21,42768,0
+USDX.US,D,20241122,000000,26.25,26.26,26.21,26.26,30867,0
+USDX.US,D,20241125,000000,26.26,26.28,26.24,26.28,27596,0
+USDX.US,D,20241126,000000,26.3,26.32,26.2406,26.29,285820,0
+USDX.US,D,20241127,000000,26.27,26.29,26.2629,26.28,32125,0
+USDX.US,D,20241129,000000,26.17,26.29,26.17,26.28,8253,0
+USDX.US,D,20241202,000000,26.28,26.3,26.2633,26.3,19055,0
+USDX.US,D,20241203,000000,26.2747,26.2999,26.2747,26.2931,7415,0
+USDX.US,D,20241204,000000,26.3039,26.33,26.2875,26.3095,11190,0
+USDX.US,D,20241205,000000,26.31,26.32,26.3,26.3,15372,0
+USDX.US,D,20241206,000000,26.3148,26.32,26.28,26.3,65808,0
+USDX.US,D,20241209,000000,26.2,26.34,26.2,26.3,27736,0
+USDX.US,D,20241210,000000,26.33,26.33,26.2905,26.31,22498,0
+USDX.US,D,20241211,000000,26.31,26.345,26.3,26.3,40618,0
+USDX.US,D,20241212,000000,26.3085,26.34,26.3,26.34,9235,0
+USDX.US,D,20241213,000000,26.3598,26.36,26.31,26.32,43606,0
+USDX.US,D,20241216,000000,26.357,26.38,26.32,26.37,14848,0
+USDX.US,D,20241217,000000,26.32,26.37,26.32,26.36,35905,0
+USDX.US,D,20241218,000000,26.341,26.4,26.315,26.315,28899,0
+USDX.US,D,20241219,000000,26.39,26.405,26.28,26.33,98085,0
+USDX.US,D,20241220,000000,26.41,26.4126,26.34,26.34,9668,0
+USDX.US,D,20241223,000000,26.4213,26.43,26.36,26.43,284157,0
+USDX.US,D,20241224,000000,26.37,26.43,26.37,26.39,30603,0
+USDX.US,D,20241226,000000,26.25,26.4398,26.25,26.37,15394,0
+USDX.US,D,20241227,000000,26.3947,26.42,26.36,26.38,76017,0
+USDX.US,D,20241230,000000,25.53,25.57,25.505,25.53,80249,0
+USDX.US,D,20241231,000000,25.54,25.58,25.53,25.56,174691,0
+USDX.US,D,20250102,000000,25.64,25.64,25.54,25.57,93720,0
+USDX.US,D,20250103,000000,25.57,25.59,25.55,25.55,190775,0
+USDX.US,D,20250106,000000,25.57,25.58,25.54,25.55,73564,0
+USDX.US,D,20250107,000000,25.7,25.7,25.54,25.565,330247,0
+USDX.US,D,20250108,000000,25.557657,25.59,25.55,25.59,49365,0
+USDX.US,D,20250110,000000,25.29,25.6,25.29,25.595,43412,0
+USDX.US,D,20250113,000000,25.72,25.72,25.5808,25.6,91138,0
+USDX.US,D,20250114,000000,25.6,25.62,25.58,25.5901,84251,0
+USDX.US,D,20250115,000000,25.6093,25.63,25.5801,25.6,688341,0
+USDX.US,D,20250116,000000,25.46,25.62,25.46,25.615,85912,0
+USDX.US,D,20250117,000000,25.64,25.64,25.6072,25.63,27121,0
+USDX.US,D,20250121,000000,25.65,25.65,25.61,25.64,94472,0
+USDX.US,D,20250122,000000,25.6489,25.65,25.6308,25.645,21340,0
+USDX.US,D,20250123,000000,25.65,25.66,25.6309,25.66,40435,0
+USDX.US,D,20250124,000000,25.41,25.68,25.41,25.64,58768,0
+USDX.US,D,20250127,000000,25.66,25.679,25.6401,25.6604,39142,0
+USDX.US,D,20250128,000000,25.6586,25.68,25.6586,25.67,43881,0
+USDX.US,D,20250129,000000,25.67,25.67,25.57,25.59,40977,0
+USDX.US,D,20250130,000000,25.58,25.61,25.5652,25.59,1701370,0
+USDX.US,D,20250131,000000,25.36,25.61,25.36,25.595,221861,0
+USDX.US,D,20250203,000000,25.69,25.69,25.59,25.605,87691,0
+USDX.US,D,20250204,000000,25.5,25.63,25.5,25.61,47034,0
+USDX.US,D,20250205,000000,25.6196,25.63,25.6,25.62,43257,0
+USDX.US,D,20250206,000000,25.57,25.64,25.57,25.62,81813,0
+USDX.US,D,20250207,000000,25.63,25.64,25.6024,25.62,80171,0
+USDX.US,D,20250210,000000,25.58,25.67,25.58,25.62,349545,0
+USDX.US,D,20250211,000000,25.639,25.65,25.6101,25.64,292068,0
+USDX.US,D,20250212,000000,25.64,25.65,25.6201,25.65,423279,0
+USDX.US,D,20250213,000000,25.63,25.65,25.63,25.65,64571,0
+USDX.US,D,20250214,000000,25.6652,25.67,25.64,25.66,90283,0
+USDX.US,D,20250218,000000,25.64,25.68,25.64,25.66,101528,0
+USDX.US,D,20250219,000000,25.65,25.69,25.65,25.69,67816,0
+USDX.US,D,20250220,000000,25.69,25.72,25.67,25.7,54540,0
+USDX.US,D,20250221,000000,25.7,25.71,25.69,25.71,81395,0
+USDX.US,D,20250224,000000,25.69,25.73,25.68,25.72,88503,0
+USDX.US,D,20250225,000000,25.7155,25.73,25.69,25.715,35096,0
+USDX.US,D,20250226,000000,25.6083,25.65,25.5943,25.63,170188,0
+USDX.US,D,20250227,000000,25.63,25.65,25.6005,25.63,95476,0
+USDX.US,D,20250228,000000,25.58,25.65,25.58,25.64,72286,0
+USDX.US,D,20250303,000000,25.65,25.66,25.6283,25.64,89150,0
+USDX.US,D,20250304,000000,25.59,25.67,25.59,25.66,774484,0
+USDX.US,D,20250305,000000,25.655,25.67,25.65,25.66,132407,0
+USDX.US,D,20250306,000000,25.59,25.66,25.59,25.65,91185,0
+USDX.US,D,20250307,000000,25.65,25.6685,25.6301,25.64,65046,0
+USDX.US,D,20250310,000000,25.7,25.7,25.646753,25.68,265640,0
+USDX.US,D,20250311,000000,25.67,25.68,25.65,25.665,74999,0
+USDX.US,D,20250312,000000,25.68,25.7,25.68,25.69,244880,0
+USDX.US,D,20250313,000000,25.69,25.71,25.68,25.7,86240,0
+USDX.US,D,20250314,000000,25.69,25.72,25.68,25.7,68218,0
+USDX.US,D,20250317,000000,25.76,25.76,25.7,25.72,58676,0
+USDX.US,D,20250318,000000,25.7009,25.7378,25.7,25.715,80391,0
+USDX.US,D,20250319,000000,25.75,25.75,25.7103,25.7254,49112,0
+USDX.US,D,20250320,000000,25.7398,25.75,25.72,25.74,29031,0
+USDX.US,D,20250321,000000,25.74,25.76,25.73,25.755,43643,0
+USDX.US,D,20250324,000000,25.775,25.775,25.75,25.77,76547,0
+USDX.US,D,20250325,000000,25.77,25.77,25.74,25.74,42493,0
+USDX.US,D,20250326,000000,25.751,25.79,25.7501,25.78,29759,0
+USDX.US,D,20250327,000000,25.66,25.66,25.64,25.64,91894,0
+USDX.US,D,20250328,000000,25.6,25.68,25.6,25.65,90261,0
+USDX.US,D,20250331,000000,25.62,25.78,25.62,25.67,2249247,0
+USDX.US,D,20250401,000000,25.69,25.7,25.68,25.685,45200,0
+USDX.US,D,20250402,000000,25.6702,25.7,25.6625,25.68,40945,0
+USDX.US,D,20250403,000000,25.6706,25.71,25.67,25.67,2072800,0
+USDX.US,D,20250404,000000,25.665,25.72,25.6374,25.64,127499,0
+USDX.US,D,20250407,000000,25.64,25.73,25.615,25.69,74432,0
+USDX.US,D,20250408,000000,25.74,25.79,25.64,25.64,113155,0
+USDX.US,D,20250409,000000,25.62,25.751,25.6,25.6466,203374,0
+USDX.US,D,20250410,000000,25.56,25.96,25.52,25.62,447686,0
+USDX.US,D,20250411,000000,25.55,25.555,25.5,25.51,2093223,0
+USDX.US,D,20250414,000000,25.48,25.56,25.48,25.5,40994,0
+USDX.US,D,20250415,000000,25.5589,25.56,25.51,25.51,108254,0
+USDX.US,D,20250416,000000,25.48,25.58,25.48,25.5,38992,0
+USDX.US,D,20250417,000000,25.57,25.57,25.53,25.57,33810,0
+USDX.US,D,20250421,000000,25.5301,25.565,25.52,25.53,388665,0
+USDX.US,D,20250422,000000,25.82,25.82,25.54,25.57,41304,0
+USDX.US,D,20250423,000000,25.5,25.5997,25.5,25.55,36193,0
+USDX.US,D,20250424,000000,25.561,25.61,25.55,25.55,41746,0
+USDX.US,D,20250425,000000,25.62,25.62,25.57,25.59,16891,0
+USDX.US,D,20250428,000000,25.56,25.62,25.5164,25.5215,93644,0
+USDX.US,D,20250429,000000,25.57,25.57,25.52,25.52,87107,0
+USDX.US,D,20250430,000000,25.51,25.5799,25.51,25.565,49554,0
+USDX.US,D,20250501,000000,25.5741,25.58,25.541,25.55,34360,0
+USDX.US,D,20250502,000000,25.5534,25.59,25.55,25.5631,74531,0
+USDX.US,D,20250505,000000,25.62,25.62,25.5601,25.59,29547,0
+USDX.US,D,20250506,000000,25.62,25.62,25.5722,25.6,54475,0
+USDX.US,D,20250507,000000,25.56,25.61,25.56,25.595,55027,0
+USDX.US,D,20250508,000000,25.585,25.61,25.5606,25.605,31608,0
+USDX.US,D,20250509,000000,25.57,25.62,25.57,25.57,31083,0
+USDX.US,D,20250512,000000,25.63,25.63,25.58,25.62,69920,0
+USDX.US,D,20250513,000000,25.58,25.63,25.58,25.6,65949,0
+USDX.US,D,20250514,000000,25.65,25.65,25.59,25.59,47589,0
+USDX.US,D,20250515,000000,25.6,25.82,25.6,25.63,56214,0
+USDX.US,D,20250516,000000,25.64,25.66,25.6201,25.65,34433,0
+USDX.US,D,20250519,000000,25.65,25.6597,25.6207,25.65,64664,0
+USDX.US,D,20250520,000000,25.66,25.67,25.62,25.635,92971,0
+USDX.US,D,20250521,000000,25.6643,25.67,25.62,25.64,61880,0
+USDX.US,D,20250522,000000,25.66,25.67,25.6101,25.65,45152,0
+USDX.US,D,20250523,000000,25.65,25.6696,25.6304,25.6544,28236,0
+USDX.US,D,20250527,000000,25.655,25.68,25.6305,25.64,31107,0
+USDX.US,D,20250528,000000,25.62,25.63,25.59,25.61,82053,0
+USDX.US,D,20250529,000000,25.58,25.64,25.57,25.58,325970,0
+USDX.US,D,20250530,000000,25.63,25.65,25.6005,25.64,32792,0
+USDX.US,D,20250602,000000,25.58,25.65,25.58,25.64,56951,0
+USDX.US,D,20250603,000000,25.625,25.66,25.62,25.65,58222,0
+USDX.US,D,20250604,000000,25.66,25.66,25.64,25.66,17265,0
+USDX.US,D,20250605,000000,25.64,25.66,25.63,25.65,30003,0
+USDX.US,D,20250606,000000,25.58,25.67,25.58,25.63,29163,0
+USDX.US,D,20250609,000000,25.6,25.68,25.6,25.66,32927,0
+USDX.US,D,20250610,000000,25.64,25.68,25.634,25.665,36480,0
+USDX.US,D,20250611,000000,25.62,25.68,25.62,25.66,216504,0
+USDX.US,D,20250612,000000,25.68,25.69,25.6403,25.66,17903,0
+USDX.US,D,20250613,000000,25.7,25.7,25.65,25.675,37528,0
+USDX.US,D,20250616,000000,25.71,25.72,25.66,25.6881,43158,0
+USDX.US,D,20250617,000000,25.65,25.71,25.65,25.67,71730,0
+USDX.US,D,20250618,000000,25.6756,25.73,25.66,25.685,35337,0
+USDX.US,D,20250620,000000,25.73,25.73,25.664,25.7198,37667,0
+USDX.US,D,20250623,000000,25.74,25.74,25.6603,25.73,32085,0
+USDX.US,D,20250624,000000,25.75,25.77,25.72,25.74,28543,0
+USDX.US,D,20250625,000000,25.66,25.77,25.66,25.7,48264,0
+USDX.US,D,20250626,000000,25.64,25.653,25.6,25.6279,65599,0
+USDX.US,D,20250627,000000,25.61,25.66,25.6033,25.65,116153,0
+USDX.US,D,20250630,000000,25.66,25.68,25.592,25.6544,48277,0
+USDX.US,D,20250701,000000,25.5918,25.66,25.5918,25.64,29012,0
+USDX.US,D,20250702,000000,25.6302,25.67,25.6302,25.64,25623,0
+USDX.US,D,20250703,000000,25.631,25.67,25.63,25.65,75618,0
+USDX.US,D,20250707,000000,25.68,25.68,25.61,25.61,62202,0
+USDX.US,D,20250708,000000,25.6163,25.67,25.6001,25.66,29206,0
+USDX.US,D,20250709,000000,25.59,25.6883,25.59,25.62,63184,0
+USDX.US,D,20250710,000000,25.63,25.69,25.63,25.69,37106,0
+USDX.US,D,20250711,000000,25.67,25.7,25.64,25.65,44206,0
+USDX.US,D,20250714,000000,25.62,25.69,25.6148,25.64,18553,0
+USDX.US,D,20250715,000000,25.64,25.71,25.64,25.6709,39488,0
+USDX.US,D,20250716,000000,25.71,25.71,25.65,25.685,40862,0
+USDX.US,D,20250717,000000,25.69,25.71,25.65,25.665,57971,0
+USDX.US,D,20250718,000000,25.65,25.71,25.65,25.685,97755,0
+USDX.US,D,20250721,000000,25.705,25.72,25.67,25.72,99963,0
+USDX.US,D,20250722,000000,25.68,25.72,25.68,25.71,39327,0
+USDX.US,D,20250723,000000,25.74,25.74,25.715,25.735,40324,0
+USDX.US,D,20250724,000000,25.75,25.76,25.7001,25.715,149718,0
+USDX.US,D,20250725,000000,25.72,25.74,25.7,25.715,44152,0
+USDX.US,D,20250728,000000,25.73,25.74,25.7009,25.735,55974,0
+USDX.US,D,20250729,000000,25.64,25.65,25.6104,25.645,40405,0
+USDX.US,D,20250730,000000,25.64,25.685,25.63,25.665,77876,0
+USDX.US,D,20250731,000000,25.69,25.69,25.6302,25.6359,22488,0
+USDX.US,D,20250801,000000,25.6305,25.67,25.63,25.6486,24397,0
+USDX.US,D,20250804,000000,25.63,25.67,25.63,25.65,45431,0
+USDX.US,D,20250805,000000,25.68,25.68,25.65,25.6636,41315,0
+USDX.US,D,20250806,000000,25.655,25.68,25.641,25.6561,25181,0
+USDX.US,D,20250807,000000,25.66,25.68,25.64,25.655,39321,0
+USDX.US,D,20250808,000000,25.62,25.69,25.62,25.675,31660,0
+USDX.US,D,20250811,000000,25.6701,25.71,25.67,25.685,32516,0
+USDX.US,D,20250812,000000,25.67,25.71,25.67,25.69,26316,0
+USDX.US,D,20250813,000000,25.68,25.7151,25.68,25.695,25888,0
+USDX.US,D,20250814,000000,25.7257,25.7257,25.69,25.705,40189,0
+USDX.US,D,20250815,000000,25.7008,25.73,25.7,25.73,43321,0
+USDX.US,D,20250818,000000,25.7,25.75,25.7,25.7354,50223,0
+USDX.US,D,20250819,000000,25.75,25.75,25.72,25.735,70261,0
+USDX.US,D,20250820,000000,25.71,25.75,25.71,25.725,49434,0
+USDX.US,D,20250821,000000,25.75,25.76,25.73,25.735,98233,0
+USDX.US,D,20250822,000000,25.73,25.7562,25.73,25.7496,49212,0
+USDX.US,D,20250825,000000,25.74,25.79,25.74,25.75,33682,0
+USDX.US,D,20250826,000000,25.75,25.788,25.75,25.755,51788,0
+USDX.US,D,20250827,000000,25.65,25.6902,25.65,25.6852,51986,0
+USDX.US,D,20250828,000000,25.69,25.71,25.69,25.705,72785,0
+USDX.US,D,20250829,000000,25.73,25.73,25.7,25.705,26334,0
+USDX.US,D,20250902,000000,25.7,25.735,25.69,25.7304,34361,0
+USDX.US,D,20250903,000000,25.7314,25.745,25.71,25.735,112270,0
+USDX.US,D,20250904,000000,25.73,25.7365,25.7,25.71,44858,0
+USDX.US,D,20250905,000000,25.74,25.74,25.7,25.7,37903,0
+USDX.US,D,20250908,000000,25.7119,25.7685,25.71,25.71,1903293,0
+USDX.US,D,20250909,000000,25.71,25.7695,25.71,25.72,52738,0
+USDX.US,D,20250910,000000,25.72,25.76,25.72,25.73,13414,0
+USDX.US,D,20250911,000000,25.7402,25.755,25.73,25.74,33653,0
+USDX.US,D,20250912,000000,25.765,25.8,25.75,25.76,61782,0
+USDX.US,D,20250915,000000,25.75,25.7998,25.75,25.75,1988758,0
+USDX.US,D,20250916,000000,25.79,25.81,25.78,25.78,49003,0
+USDX.US,D,20250917,000000,25.78,25.82,25.78,25.8,41303,0
+USDX.US,D,20250918,000000,25.83,25.8399,25.8,25.8,25907,0
+USDX.US,D,20250919,000000,25.8,25.85,25.8,25.8,15009,0
+USDX.US,D,20250922,000000,25.81,25.86,25.81,25.84,2162947,0
+USDX.US,D,20250923,000000,25.845,25.87,25.83,25.83,30150,0
+USDX.US,D,20250924,000000,25.85,25.88,25.83,25.83,74778,0
+USDX.US,D,20250925,000000,25.85,25.89,25.85,25.885,16898,0
+USDX.US,D,20250926,000000,25.75,25.8,25.75,25.7848,31387,0
+USDX.US,D,20250929,000000,25.82,25.82,25.77,25.815,249846,0
+USDX.US,D,20250930,000000,25.83,25.83,25.78,25.805,32225,0
+USDX.US,D,20251001,000000,25.84,25.84,25.79,25.825,71294,0
+USDX.US,D,20251002,000000,25.8145,25.84,25.81,25.825,92890,0
+USDX.US,D,20251003,000000,25.83,25.85,25.82,25.845,46284,0
+USDX.US,D,20251006,000000,25.84,25.85,25.8159,25.8159,87938,0
+USDX.US,D,20251007,000000,25.83,25.84,25.82,25.835,26867,0
+USDX.US,D,20251008,000000,25.85,25.86,25.83,25.855,70233,0
+USDX.US,D,20251009,000000,25.84,25.89,25.83,25.87,334322,0
+USDX.US,D,20251010,000000,25.84,25.89,25.84,25.89,51981,0
+USDX.US,D,20251013,000000,25.84,25.9,25.84,25.88,19255,0
+USDX.US,D,20251014,000000,25.88,25.91,25.861,25.89,39440,0
+USDX.US,D,20251015,000000,25.89,25.92,25.8701,25.88,44291,0
+USDX.US,D,20251016,000000,25.93,25.94,25.8904,25.925,111217,0
+USDX.US,D,20251017,000000,25.935,25.95,25.901,25.93,46219,0
+USDX.US,D,20251020,000000,25.93,25.96,25.93,25.94,27064,0
+USDX.US,D,20251021,000000,25.91,25.97,25.91,25.94,26783,0
+USDX.US,D,20251022,000000,25.84,25.97,25.84,25.93,99266,0
+USDX.US,D,20251023,000000,25.92,25.98,25.92,25.95,86086,0
+USDX.US,D,20251024,000000,25.9789,25.98,25.95,25.96,244185,0
+USDX.US,D,20251027,000000,25.95,26.01,25.95,25.995,40646,0
+USDX.US,D,20251028,000000,26.01,26.02,25.9756,26,27274,0
+USDX.US,D,20251029,000000,25.91,25.9493,25.8568,25.87,112409,0
+USDX.US,D,20251030,000000,25.91,25.93,25.87,25.88,69792,0
+USDX.US,D,20251031,000000,25.88,25.96,25.87,25.87,30711,0
+USDX.US,D,20251103,000000,25.84,25.9296,25.84,25.88,103058,0
+USDX.US,D,20251104,000000,25.94,25.956,25.89,25.89,20295,0
+USDX.US,D,20251105,000000,25.91,25.95,25.91,25.91,92365,0
+USDX.US,D,20251106,000000,25.97,25.97,25.91,25.91,84452,0
+USDX.US,D,20251107,000000,25.955,25.9794,25.92,25.92,30747,0
+USDX.US,D,20251110,000000,25.96,25.99,25.93,25.93,69204,0
+USDX.US,D,20251111,000000,25.9531,25.98,25.93,25.94,40264,0
+USDX.US,D,20251112,000000,25.975,25.9909,25.95,25.95,34492,0
+USDX.US,D,20251113,000000,25.94,26.0199,25.94,25.96,92863,0
+USDX.US,D,20251114,000000,25.9613,26.0046,25.96,25.97,58804,0
+USDX.US,D,20251117,000000,25.9847,26,25.96,25.96,64782,0
+USDX.US,D,20251118,000000,25.98,26.04,25.96,25.96,98791,0
+USDX.US,D,20251119,000000,26.02,26.0406,25.98,25.98,56308,0
+USDX.US,D,20251120,000000,25.99,26.05,25.99,26.005,39367,0
+USDX.US,D,20251121,000000,26.055,26.055,26,26.01,51388,0
+USDX.US,D,20251124,000000,26,26.01,25.97,25.97,27823,0
+USDX.US,D,20251125,000000,25.98,26.02,25.98,26,56618,0
+USDX.US,D,20251126,000000,25.84,25.95,25.84,25.87,107999,0
+USDX.US,D,20251128,000000,25.84,25.94,25.84,25.9,65270,0
+USDX.US,D,20251201,000000,25.95,25.95,25.9,25.9063,49967,0
+USDX.US,D,20251202,000000,25.93,25.96,25.9,25.94,26886,0
+USDX.US,D,20251203,000000,25.87,25.9438,25.87,25.915,31417,0
+USDX.US,D,20251204,000000,25.87,25.9499,25.87,25.93,46297,0
+USDX.US,D,20251205,000000,25.9,25.95,25.9,25.94,35543,0
+USDX.US,D,20251208,000000,25.945,25.98,25.9154,25.93,98503,0
+USDX.US,D,20251209,000000,25.9562,25.96,25.94,25.94,53349,0
+USDX.US,D,20251210,000000,25.96,25.98,25.941,25.955,44376,0
+USDX.US,D,20251211,000000,25.93,25.97,25.93,25.955,50092,0
+USDX.US,D,20251212,000000,25.955,25.97,25.93,25.9644,44711,0
+USDX.US,D,20251215,000000,25.95,25.971,25.94,25.97,75825,0
+USDX.US,D,20251216,000000,25.941,25.967,25.94,25.955,79931,0
+USDX.US,D,20251217,000000,25.961,25.98,25.955,25.97,33604,0
+USDX.US,D,20251218,000000,25.28,25.98,25.28,25.965,42976,0
+USDX.US,D,20251219,000000,25.97,26,25.96,26,39063,0
+USDX.US,D,20251222,000000,26,26.01,25.9667,26,139783,0
+USDX.US,D,20251223,000000,25.55,25.59,25.5467,25.585,40257,0
+USDX.US,D,20251224,000000,25.6,25.63,25.5901,25.605,179645,0
+USDX.US,D,20251226,000000,25.63,25.95,25.5999,25.6,72249,0
+USDX.US,D,20251229,000000,25.63,25.63,25.593,25.61,101736,0
+USDX.US,D,20251230,000000,25.6,25.62,25.59,25.6049,66997,0
+USDX.US,D,20251231,000000,25.59,25.62,25.59,25.615,33246,0
+USDX.US,D,20260102,000000,25.5825,25.62,25.5788,25.615,40519,0
+USDX.US,D,20260105,000000,25.62,25.64,25.61,25.64,90316,0
+USDX.US,D,20260106,000000,25.625,25.6565,25.61,25.635,48686,0
+USDX.US,D,20260107,000000,25.635,25.65,25.635,25.645,57108,0
+USDX.US,D,20260108,000000,25.6181,25.65,25.61,25.61,37432,0
+USDX.US,D,20260109,000000,25.61,25.65,25.61,25.6362,45337,0
+USDX.US,D,20260112,000000,25.66,25.66,25.63,25.645,35714,0
+USDX.US,D,20260113,000000,25.63,25.68,25.621,25.655,30157,0
+USDX.US,D,20260114,000000,25.6999,25.6999,25.64,25.66,64939,0
+USDX.US,D,20260115,000000,25.65,25.69,25.65,25.675,50019,0
+USDX.US,D,20260116,000000,25.7,25.7,25.62,25.62,1198787,0
+USDX.US,D,20260120,000000,25.72,25.72,25.66,25.67,27807,0
+USDX.US,D,20260121,000000,25.67,25.69,25.67,25.6896,26292,0
+USDX.US,D,20260122,000000,25.61,25.63,25.57,25.615,174316,0
+USDX.US,D,20260123,000000,25.61,25.6137,25.57,25.5796,21756,0
+USDX.US,D,20260126,000000,25.59,25.61,25.56,25.565,47605,0
+USDX.US,D,20260127,000000,25.46,25.56,25.4009,25.4488,59265,0
+USDX.US,D,20260128,000000,25.57,25.74,25.54,25.635,30460,0
+USDX.US,D,20260129,000000,25.22,25.54,25.22,25.425,36276,0
+USDX.US,D,20260130,000000,25.57,25.585,25.35,25.53,67227,0
+USDX.US,D,20260202,000000,25.51,25.58,25.51,25.535,33744,0
+USDX.US,D,20260203,000000,25.43,25.59,25.43,25.52,89776,0
+USDX.US,D,20260204,000000,25.48,25.58,25.48,25.535,56066,0
+USDX.US,D,20260205,000000,25.5,25.55,25.5,25.53,19518,0
+USDX.US,D,20260206,000000,25.53,25.56,25.52,25.54,34764,0
+USDX.US,D,20260209,000000,25.5301,25.56,25.51,25.535,28922,0
+USDX.US,D,20260210,000000,25.53,25.567,25.52,25.545,43391,0
+USDX.US,D,20260211,000000,25.53,25.58,25.53,25.555,43441,0
+USDX.US,D,20260212,000000,25.58,25.58,25.53,25.54,45348,0
+USDX.US,D,20260213,000000,25.58,25.59,25.54,25.565,35096,0
+USDX.US,D,20260217,000000,25.57,25.57,25.542,25.555,44257,0
+USDX.US,D,20260218,000000,25.55,25.6,25.53,25.56,40075,0
diff --git a/daily/us/nasdaq etfs/usrd.us.txt b/daily/us/nasdaq etfs/usrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bf4699dbeb59330aa6d8418a610a845ecb42b9b
--- /dev/null
+++ b/daily/us/nasdaq etfs/usrd.us.txt	
@@ -0,0 +1,372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USRD.US,D,20231214,000000,25.64,25.8,25.64,25.7752,600,0
+USRD.US,D,20231215,000000,25.81,25.858,25.81,25.858,202,0
+USRD.US,D,20231218,000000,25.96,26.04,25.96,25.9956,207,0
+USRD.US,D,20231219,000000,26.2,26.2112,26.2,26.2112,111,0
+USRD.US,D,20231220,000000,26.14,26.25,25.7441,25.7441,201,0
+USRD.US,D,20231221,000000,26.03,26.1722,26.03,26.1722,200,0
+USRD.US,D,20231222,000000,26.31,26.31,26.28,26.2804,200,0
+USRD.US,D,20231226,000000,26.42,26.5,26.42,26.4989,200,0
+USRD.US,D,20231227,000000,26.5,26.5,26.44,26.4983,208,0
+USRD.US,D,20231228,000000,26.55,26.55,26.5155,26.5155,101,0
+USRD.US,D,20231229,000000,26.3,26.38,26.3,26.3515,201,0
+USRD.US,D,20240102,000000,26.08,26.08,25.73,25.8275,202,0
+USRD.US,D,20240103,000000,25.54,25.54,25.3524,25.3524,100,0
+USRD.US,D,20240104,000000,25.41,25.41,25.3038,25.3038,450,0
+USRD.US,D,20240105,000000,25.34,25.37,25.3135,25.3135,404,0
+USRD.US,D,20240108,000000,25.58,25.9623,25.58,25.9623,302,0
+USRD.US,D,20240109,000000,25.755,26.04,25.755,25.9553,801,0
+USRD.US,D,20240110,000000,26.045,26.19,25.94,26.1245,1303,0
+USRD.US,D,20240111,000000,26.03,26.2418,25.9401,26.2418,400,0
+USRD.US,D,20240112,000000,26.46,26.46,26.2335,26.2335,762,0
+USRD.US,D,20240116,000000,26.22,26.22,26,26.1178,1260,0
+USRD.US,D,20240117,000000,26.04,26.04,25.7385,25.9537,851,0
+USRD.US,D,20240118,000000,26.3,26.3397,26.24,26.3397,223,0
+USRD.US,D,20240119,000000,26.62,26.8278,26.5,26.8278,200,0
+USRD.US,D,20240122,000000,27.17,27.17,27.03,27.0309,1001,0
+USRD.US,D,20240123,000000,27.11,27.11,27.01,27.092,404,0
+USRD.US,D,20240124,000000,27.53,27.53,27.165,27.165,200,0
+USRD.US,D,20240125,000000,27.63,27.63,27.3444,27.3444,202,0
+USRD.US,D,20240126,000000,27.32,27.32,27.1043,27.1043,2742,0
+USRD.US,D,20240129,000000,27.2,27.4321,27.12,27.4321,1662,0
+USRD.US,D,20240130,000000,27.5,27.5,27.2991,27.2991,300,0
+USRD.US,D,20240131,000000,26.89,27.04,26.8222,26.8222,5610,0
+USRD.US,D,20240201,000000,27.06,27.06,26.92,26.9759,6827,0
+USRD.US,D,20240202,000000,27.24,27.46,27.24,27.425,1254,0
+USRD.US,D,20240205,000000,27.08,27.29,27.08,27.2786,1129,0
+USRD.US,D,20240206,000000,27.48,27.48,27.3453,27.355,1020,0
+USRD.US,D,20240207,000000,27.74,27.75,27.6952,27.6952,303,0
+USRD.US,D,20240208,000000,27.81,27.81,27.6585,27.6585,3119,0
+USRD.US,D,20240209,000000,28.07,28.1722,28.07,28.1722,1302,0
+USRD.US,D,20240212,000000,28.3,28.3,28.1877,28.1877,290,0
+USRD.US,D,20240213,000000,27.67,27.6712,27.67,27.6712,110,0
+USRD.US,D,20240214,000000,27.94,28.0668,27.83,28.0668,568,0
+USRD.US,D,20240215,000000,28.27,28.27,28.2,28.2309,4600,0
+USRD.US,D,20240216,000000,28.54,28.54,28.12,28.12,2105,0
+USRD.US,D,20240220,000000,28.07,28.07,27.78,27.8253,1051,0
+USRD.US,D,20240221,000000,27.69,27.69,27.689,27.689,2604,0
+USRD.US,D,20240222,000000,28.2,28.38,28.2,28.3342,1407,0
+USRD.US,D,20240223,000000,28.64,28.64,28.3886,28.3886,202,0
+USRD.US,D,20240226,000000,28.55,28.55,28.3637,28.3637,182,0
+USRD.US,D,20240227,000000,28.52,28.52,28.4316,28.4316,682,0
+USRD.US,D,20240228,000000,28.35,28.42,28.325,28.38,13759,0
+USRD.US,D,20240229,000000,28.68,28.68,28.48,28.58,1126,0
+USRD.US,D,20240301,000000,28.75,29.17,28.72,29.1065,73257,0
+USRD.US,D,20240304,000000,29.26,29.26,29.22,29.22,1400,0
+USRD.US,D,20240305,000000,29.21,29.21,28.6939,28.6939,360,0
+USRD.US,D,20240306,000000,29.05,29.06,28.85,29.0381,4089,0
+USRD.US,D,20240307,000000,29.29,29.38,29.23,29.3501,1805,0
+USRD.US,D,20240308,000000,29.56,29.56,29.09,29.1,2569,0
+USRD.US,D,20240311,000000,28.95,29,28.81,28.9547,2304,0
+USRD.US,D,20240312,000000,29.17,29.32,29.17,29.32,102,0
+USRD.US,D,20240313,000000,29.39,29.39,29.1806,29.1806,411,0
+USRD.US,D,20240314,000000,29.35,29.35,28.86,28.9563,325,0
+USRD.US,D,20240315,000000,28.65,28.73,28.65,28.73,1830,0
+USRD.US,D,20240318,000000,29.05,29.05,28.91,28.9289,652,0
+USRD.US,D,20240319,000000,28.87,29.0134,28.75,29.0134,393,0
+USRD.US,D,20240320,000000,29.12,29.36,29.12,29.36,441,0
+USRD.US,D,20240321,000000,29.74,29.74,29.5815,29.5815,723,0
+USRD.US,D,20240322,000000,29.57,29.57,29.46,29.46,7034,0
+USRD.US,D,20240325,000000,29.4295,29.46,29.4,29.42,401,0
+USRD.US,D,20240326,000000,29.62,29.62,29.4,29.4,101,0
+USRD.US,D,20240327,000000,29.68,29.68,29.56,29.56,102,0
+USRD.US,D,20240328,000000,29.72,29.72,29.54,29.62,1126,0
+USRD.US,D,20240401,000000,29.7193,29.7193,29.56,29.56,127,0
+USRD.US,D,20240402,000000,29.11,29.13,29.11,29.13,441,0
+USRD.US,D,20240403,000000,29.22,29.34,29.22,29.34,101,0
+USRD.US,D,20240404,000000,29.74,29.74,29.01,29.01,107,0
+USRD.US,D,20240405,000000,29.01,29.16,29.01,29.08,454,0
+USRD.US,D,20240408,000000,29.15,29.1805,29.15,29.1805,122,0
+USRD.US,D,20240409,000000,29.49,29.49,29.41,29.41,103,0
+USRD.US,D,20240410,000000,29.05,29.05,29,29,122,0
+USRD.US,D,20240411,000000,29.17,29.17,28.98,29.16,348,0
+USRD.US,D,20240412,000000,28.87,28.87,28.56,28.56,105,0
+USRD.US,D,20240415,000000,28.87,28.87,28.0219,28.07,588,0
+USRD.US,D,20240416,000000,28.15,28.15,28.04,28.04,102,0
+USRD.US,D,20240417,000000,28.18,28.18,27.6716,27.6716,325,0
+USRD.US,D,20240418,000000,27.81,27.81,27.52,27.52,239,0
+USRD.US,D,20240419,000000,27.57,27.57,27.57,27.57,104,0
+USRD.US,D,20240422,000000,27.29,27.43,27.29,27.43,105,0
+USRD.US,D,20240423,000000,27.65,27.85,27.65,27.85,5452,0
+USRD.US,D,20240424,000000,28.05,28.12,27.79,27.89,4968,0
+USRD.US,D,20240425,000000,27.5,27.7074,27.26,27.7074,2377,0
+USRD.US,D,20240426,000000,27.98,28.08,27.98,28.0744,552,0
+USRD.US,D,20240429,000000,28.21,28.21,28.1224,28.1224,100,0
+USRD.US,D,20240430,000000,28.21,28.21,27.7143,27.7143,100,0
+USRD.US,D,20240501,000000,27.57,27.57,27.5306,27.5306,21756,0
+USRD.US,D,20240502,000000,27.82,27.82,27.62,27.8,7343,0
+USRD.US,D,20240503,000000,28.19,28.19,27.97,27.97,606,0
+USRD.US,D,20240506,000000,28.23,28.2951,28.23,28.2951,3208,0
+USRD.US,D,20240507,000000,28.5,28.5,28.3542,28.3542,4131,0
+USRD.US,D,20240508,000000,28.3,28.3,28.1765,28.2334,1602,0
+USRD.US,D,20240509,000000,28.32,28.32,28.135,28.2938,1388,0
+USRD.US,D,20240510,000000,28.47,28.47,28.3116,28.3116,377,0
+USRD.US,D,20240513,000000,28.47,28.47,28.31,28.31,6631,0
+USRD.US,D,20240514,000000,28.25,28.46,28.24,28.4515,7355,0
+USRD.US,D,20240515,000000,28.59,28.9226,28.59,28.9226,301,0
+USRD.US,D,20240516,000000,28.95,28.95,28.82,28.865,1743,0
+USRD.US,D,20240517,000000,28.87,28.8716,28.87,28.8716,101,0
+USRD.US,D,20240520,000000,28.9988,29.0163,28.9988,29.0163,444,0
+USRD.US,D,20240521,000000,29.02,29.02,28.94,28.97,6010,0
+USRD.US,D,20240522,000000,29.04,29.08,28.93,29.08,757,0
+USRD.US,D,20240523,000000,29.05,29.05,28.5801,28.62,578,0
+USRD.US,D,20240524,000000,28.74,28.86,28.74,28.7921,3092,0
+USRD.US,D,20240528,000000,28.68,28.68,28.6695,28.68,446,0
+USRD.US,D,20240529,000000,28.46,28.46,28.36,28.3772,1900,0
+USRD.US,D,20240530,000000,28.39,28.39,28.13,28.13,1907,0
+USRD.US,D,20240531,000000,28.15,28.16,27.7601,28.1239,2504,0
+USRD.US,D,20240603,000000,28.1,28.1139,28.07,28.1139,3981,0
+USRD.US,D,20240604,000000,28.16,28.22,28.1533,28.1533,303,0
+USRD.US,D,20240605,000000,28.345,28.5903,28.29,28.5903,1999,0
+USRD.US,D,20240606,000000,28.69,28.69,28.6151,28.6151,300,0
+USRD.US,D,20240607,000000,28.61,28.61,28.5409,28.5409,1116,0
+USRD.US,D,20240610,000000,28.47,28.6522,28.47,28.6522,104,0
+USRD.US,D,20240611,000000,28.55,28.63,28.55,28.63,208,0
+USRD.US,D,20240612,000000,29.01,29.25,28.99,29.11,15145,0
+USRD.US,D,20240613,000000,29.12,29.12,28.91,28.94,1202,0
+USRD.US,D,20240614,000000,28.88,28.9315,28.88,28.9315,107,0
+USRD.US,D,20240617,000000,29.02,29.1898,29.02,29.1353,300,0
+USRD.US,D,20240618,000000,29.02,29.27,29.02,29.2,302,0
+USRD.US,D,20240620,000000,29.28,29.28,29.24,29.24,513,0
+USRD.US,D,20240621,000000,29.14,29.2611,29.1309,29.2611,306,0
+USRD.US,D,20240624,000000,29.21,29.21,29.1,29.1,137,0
+USRD.US,D,20240625,000000,29.188,29.2068,29.188,29.2068,134,0
+USRD.US,D,20240626,000000,29.1,29.143,29.1,29.143,106,0
+USRD.US,D,20240627,000000,29.26,29.33,29.26,29.33,101,0
+USRD.US,D,20240628,000000,29.47,29.47,29.3549,29.3549,104,0
+USRD.US,D,20240701,000000,29.49,29.49,29.28,29.28,105,0
+USRD.US,D,20240702,000000,29.35,29.3979,29.2234,29.3979,200,0
+USRD.US,D,20240703,000000,29.43,29.43,29.4055,29.4055,100,0
+USRD.US,D,20240705,000000,29.57,29.66,29.57,29.66,101,0
+USRD.US,D,20240708,000000,29.75,29.75,29.67,29.7,422,0
+USRD.US,D,20240709,000000,29.79,29.79,29.64,29.64,133,0
+USRD.US,D,20240710,000000,29.79,29.87,29.79,29.87,106,0
+USRD.US,D,20240711,000000,30,30,29.78,29.82,1597,0
+USRD.US,D,20240712,000000,29.76,30.045,29.75,30.045,1333,0
+USRD.US,D,20240715,000000,30.19,30.19,30.09,30.09,112,0
+USRD.US,D,20240716,000000,30.19,30.2763,30.19,30.2763,100,0
+USRD.US,D,20240717,000000,30.03,30.03,29.64,29.64,101,0
+USRD.US,D,20240718,000000,29.83,29.83,29.32,29.32,103,0
+USRD.US,D,20240719,000000,29.39,29.39,29.13,29.17,444,0
+USRD.US,D,20240722,000000,29.54,29.61,29.54,29.61,101,0
+USRD.US,D,20240723,000000,29.65,29.65,29.51,29.51,101,0
+USRD.US,D,20240724,000000,29.51,29.51,28.84,28.84,101,0
+USRD.US,D,20240725,000000,28.84,28.84,28.53,28.53,124,0
+USRD.US,D,20240726,000000,28.75,28.8174,28.75,28.8174,100,0
+USRD.US,D,20240729,000000,29.09,29.09,28.87,28.87,123,0
+USRD.US,D,20240730,000000,29.04,29.04,28.66,28.66,306,0
+USRD.US,D,20240731,000000,29.12,29.1495,29.12,29.1495,100,0
+USRD.US,D,20240801,000000,29.33,29.33,28.6471,28.6471,115,0
+USRD.US,D,20240802,000000,28.4,28.4,28.05,28.05,2196,0
+USRD.US,D,20240805,000000,28.03,28.03,27.17,27.47,549,0
+USRD.US,D,20240806,000000,27.68,28.02,27.68,27.76,318,0
+USRD.US,D,20240807,000000,28.27,28.29,27.5973,27.5973,482,0
+USRD.US,D,20240808,000000,28.07,28.45,28.07,28.45,116,0
+USRD.US,D,20240809,000000,28.57,28.79,28.57,28.79,158,0
+USRD.US,D,20240812,000000,28.89,28.89,28.7,28.7,154,0
+USRD.US,D,20240813,000000,28.97,29.19,28.97,29.19,158,0
+USRD.US,D,20240814,000000,29.11,29.2399,29.1026,29.15,1454,0
+USRD.US,D,20240815,000000,29.22,29.9,29.22,29.9,2002,0
+USRD.US,D,20240816,000000,29.72,29.95,29.72,29.95,211,0
+USRD.US,D,20240819,000000,29.95,30.2826,29.95,30.2826,100,0
+USRD.US,D,20240820,000000,30.3468,30.38,30.2286,30.2286,574,0
+USRD.US,D,20240821,000000,30.32,30.5821,30.32,30.5821,109,0
+USRD.US,D,20240822,000000,30.58,30.58,30.35,30.35,183,0
+USRD.US,D,20240823,000000,30.36,30.66,30.36,30.66,158,0
+USRD.US,D,20240826,000000,30.33,30.45,30.33,30.45,172,0
+USRD.US,D,20240827,000000,30.48,30.5436,30.48,30.5436,203,0
+USRD.US,D,20240828,000000,30.32,30.32,30.2043,30.2043,312,0
+USRD.US,D,20240829,000000,29.56,30.32,29.56,30.32,114,0
+USRD.US,D,20240830,000000,30.44,30.59,30.44,30.59,151,0
+USRD.US,D,20240903,000000,29.76,29.9,29.76,29.9,142,0
+USRD.US,D,20240904,000000,29.72,29.9572,29.72,29.9572,158,0
+USRD.US,D,20240905,000000,29.78,29.78,29.6881,29.6881,100,0
+USRD.US,D,20240906,000000,28.87,29.21,28.87,29.21,201,0
+USRD.US,D,20240909,000000,28.73,29.49,28.73,29.49,164,0
+USRD.US,D,20240910,000000,29.5,29.55,29.5,29.55,205,0
+USRD.US,D,20240911,000000,29.4,29.9557,29.4,29.9557,684,0
+USRD.US,D,20240912,000000,29.09,30.15,29.09,30.15,201,0
+USRD.US,D,20240913,000000,30.26,30.4098,30.26,30.4098,104,0
+USRD.US,D,20240916,000000,29.29,30.52,29.29,30.52,200,0
+USRD.US,D,20240917,000000,29.8,30.5,29.8,30.5,202,0
+USRD.US,D,20240918,000000,29.39,30.44,29.39,30.44,200,0
+USRD.US,D,20240919,000000,31.05,31.05,31.02,31.02,134,0
+USRD.US,D,20240920,000000,29.85,30.92,29.85,30.92,220,0
+USRD.US,D,20240923,000000,29.75,30.99,29.75,30.99,144,0
+USRD.US,D,20240924,000000,30.26,31.02,30.26,31.02,110,0
+USRD.US,D,20240925,000000,30.91,30.91,30.83,30.83,100,0
+USRD.US,D,20240926,000000,31.1,31.1,31.0906,31.0906,100,0
+USRD.US,D,20240927,000000,31.11,31.1138,31.11,31.1138,100,0
+USRD.US,D,20240930,000000,30.96,31.1477,30.96,31.1477,102,0
+USRD.US,D,20241001,000000,30.7,30.7558,30.7,30.7558,106,0
+USRD.US,D,20241002,000000,30.7,30.851,30.7,30.851,100,0
+USRD.US,D,20241003,000000,30.64,30.7254,30.64,30.7254,103,0
+USRD.US,D,20241004,000000,30.87,31.0445,30.87,31.0445,100,0
+USRD.US,D,20241007,000000,31,31,30.8786,30.8786,102,0
+USRD.US,D,20241008,000000,31,31.1798,31,31.1798,100,0
+USRD.US,D,20241009,000000,31.25,31.5247,31.25,31.5247,100,0
+USRD.US,D,20241010,000000,31.26,31.3544,31.26,31.3544,100,0
+USRD.US,D,20241011,000000,31.36,31.6,31.36,31.6,130,0
+USRD.US,D,20241014,000000,31.67,31.766,31.67,31.766,100,0
+USRD.US,D,20241015,000000,31.72,31.72,31.3313,31.3313,100,0
+USRD.US,D,20241016,000000,31.27,31.3668,31.27,31.3668,100,0
+USRD.US,D,20241017,000000,31.45,31.45,31.4038,31.4038,100,0
+USRD.US,D,20241018,000000,31.49,31.6107,31.49,31.6107,100,0
+USRD.US,D,20241021,000000,31.55,31.55,31.45,31.45,105,0
+USRD.US,D,20241022,000000,31.25,31.3657,31.25,31.3657,100,0
+USRD.US,D,20241023,000000,31.02,31.02,31.0078,31.0078,102,0
+USRD.US,D,20241024,000000,31,31,30.9879,30.9879,100,0
+USRD.US,D,20241025,000000,31.23,31.23,31.0246,31.0246,101,0
+USRD.US,D,20241028,000000,31.16,31.16,31.0769,31.0769,100,0
+USRD.US,D,20241029,000000,31.36,31.4358,31.36,31.3692,418,0
+USRD.US,D,20241030,000000,31.11,31.11,31.0312,31.0312,736,0
+USRD.US,D,20241031,000000,30.47,30.47,30.3905,30.3905,100,0
+USRD.US,D,20241101,000000,30.47,30.47,30.47,30.47,100,0
+USRD.US,D,20241104,000000,30.67,30.67,30.5634,30.5634,102,0
+USRD.US,D,20241105,000000,30.68,30.9052,30.68,30.9052,100,0
+USRD.US,D,20241106,000000,31.31,31.5,31.31,31.5,100,0
+USRD.US,D,20241107,000000,31.56,31.8591,31.56,31.8591,200,0
+USRD.US,D,20241108,000000,31.89,31.89,31.8597,31.8597,101,0
+USRD.US,D,20241111,000000,31.87,32.0831,31.87,32.0831,133,0
+USRD.US,D,20241112,000000,32.01,32.01,31.93,31.93,100,0
+USRD.US,D,20241113,000000,31.82,31.82,31.7032,31.7032,106,0
+USRD.US,D,20241114,000000,31.38,31.38,31.2907,31.2907,101,0
+USRD.US,D,20241115,000000,30.62,30.62,30.5904,30.5904,102,0
+USRD.US,D,20241118,000000,30.5863,30.762,30.5863,30.762,102,0
+USRD.US,D,20241119,000000,30.6449,30.7452,30.6449,30.7452,109,0
+USRD.US,D,20241120,000000,30.71,31.01,30.71,31.01,103,0
+USRD.US,D,20241121,000000,31.1863,31.5,31.1863,31.4806,417,0
+USRD.US,D,20241122,000000,31.4863,31.6922,31.4863,31.6922,112,0
+USRD.US,D,20241125,000000,32.007,32.007,31.98,31.98,102,0
+USRD.US,D,20241126,000000,31.87,31.9324,31.87,31.9324,101,0
+USRD.US,D,20241127,000000,31.81,31.81,31.61,31.6515,417,0
+USRD.US,D,20241129,000000,31.707,31.7693,31.707,31.7693,100,0
+USRD.US,D,20241202,000000,31.83,32.01,31.83,32.01,112,0
+USRD.US,D,20241203,000000,31.867,32.1,31.867,32.1,145,0
+USRD.US,D,20241204,000000,32.37,32.56,32.37,32.56,410,0
+USRD.US,D,20241205,000000,30.96,32.0562,30.96,32.0562,214,0
+USRD.US,D,20241206,000000,32.4049,32.4049,32.39,32.39,104,0
+USRD.US,D,20241209,000000,32.417,32.417,32.1794,32.1794,101,0
+USRD.US,D,20241210,000000,31.9763,31.9763,31.8738,31.9329,1101,0
+USRD.US,D,20241211,000000,32.077,32.1288,32.077,32.1288,160,0
+USRD.US,D,20241212,000000,31.8977,31.9082,31.8977,31.9082,102,0
+USRD.US,D,20241213,000000,31.7863,31.7863,31.6,31.6,116,0
+USRD.US,D,20241216,000000,31.567,31.675,31.567,31.675,101,0
+USRD.US,D,20241217,000000,31.5063,31.54,31.5063,31.54,141,0
+USRD.US,D,20241218,000000,31.447,31.447,30.5139,30.5139,125,0
+USRD.US,D,20241219,000000,30.4663,30.4663,30.3875,30.3875,402,0
+USRD.US,D,20241220,000000,30.52,30.7601,30.52,30.7601,302,0
+USRD.US,D,20241223,000000,30.75,30.9466,30.75,30.9466,206,0
+USRD.US,D,20241224,000000,30.32,30.4291,30.32,30.4291,100,0
+USRD.US,D,20241226,000000,30.41,30.4722,30.41,30.4722,167,0
+USRD.US,D,20241227,000000,30.027,30.1792,30.027,30.1792,112,0
+USRD.US,D,20241230,000000,29.6056,29.8701,29.6056,29.8655,950,0
+USRD.US,D,20241231,000000,29.76,29.76,29.7305,29.7305,132,0
+USRD.US,D,20250102,000000,30.03,30.03,29.7041,29.7041,115,0
+USRD.US,D,20250103,000000,29.84,30.0782,29.84,30.0782,105,0
+USRD.US,D,20250106,000000,30.26,30.26,30.23,30.23,102,0
+USRD.US,D,20250107,000000,30.4698,30.4698,30.1328,30.1328,101,0
+USRD.US,D,20250108,000000,29.97,30.19,29.97,30.1891,315,0
+USRD.US,D,20250110,000000,29.82,29.82,29.65,29.7165,291,0
+USRD.US,D,20250113,000000,29.42,29.6994,29.42,29.6994,117,0
+USRD.US,D,20250114,000000,29.72,29.7706,29.72,29.7706,108,0
+USRD.US,D,20250115,000000,30.34,30.34,30.2332,30.2332,109,0
+USRD.US,D,20250116,000000,30.31,30.4281,30.31,30.4281,112,0
+USRD.US,D,20250117,000000,30.59,30.6133,30.59,30.6133,101,0
+USRD.US,D,20250121,000000,30.77,31.0895,30.77,31.0895,432,0
+USRD.US,D,20250122,000000,31.28,31.3498,31.28,31.3498,100,0
+USRD.US,D,20250123,000000,31.11,31.32,31.11,31.32,107,0
+USRD.US,D,20250124,000000,31.28,31.28,31.24,31.24,122,0
+USRD.US,D,20250127,000000,30.77,30.77,30.67,30.67,164,0
+USRD.US,D,20250128,000000,30.49,30.83,30.49,30.83,130,0
+USRD.US,D,20250129,000000,30.69,30.7157,30.69,30.7157,140,0
+USRD.US,D,20250130,000000,31.22,31.22,31.2066,31.2066,104,0
+USRD.US,D,20250131,000000,31.47,31.47,31.1276,31.1276,313,0
+USRD.US,D,20250203,000000,30.54,30.98,30.54,30.9265,317,0
+USRD.US,D,20250204,000000,30.83,31.0231,30.83,31.0231,106,0
+USRD.US,D,20250205,000000,30.9,31.1819,30.9,31.1819,151,0
+USRD.US,D,20250206,000000,31.21,31.21,31.1015,31.1015,116,0
+USRD.US,D,20250207,000000,31.26,31.26,31.11,31.11,174,0
+USRD.US,D,20250210,000000,31.25,31.363,31.25,31.363,174,0
+USRD.US,D,20250211,000000,31.19,31.1922,31.19,31.1922,107,0
+USRD.US,D,20250212,000000,30.75,30.9228,30.75,30.9228,121,0
+USRD.US,D,20250213,000000,30.75,30.998,30.75,30.998,133,0
+USRD.US,D,20250214,000000,30.99,30.99,30.9793,30.9793,107,0
+USRD.US,D,20250218,000000,30.9,31.0697,30.9,31.0697,152,0
+USRD.US,D,20250219,000000,30.84,31.0756,30.84,31.0756,162,0
+USRD.US,D,20250220,000000,30.84,31.02,30.84,31.02,195,0
+USRD.US,D,20250221,000000,30.83,30.83,30.2402,30.2402,208,0
+USRD.US,D,20250224,000000,29.92,30.04,29.92,30.04,211,0
+USRD.US,D,20250225,000000,29.78,29.8066,29.66,29.8066,271,0
+USRD.US,D,20250226,000000,30.1,30.15,29.9797,29.9797,201,0
+USRD.US,D,20250227,000000,29.73,29.73,29.238,29.238,102,0
+USRD.US,D,20250228,000000,29.15,29.3931,29.15,29.3931,425,0
+USRD.US,D,20250303,000000,29.3,29.39,28.807,28.807,258,0
+USRD.US,D,20250304,000000,28.32,28.6725,28.28,28.6725,266,0
+USRD.US,D,20250305,000000,28.72,29.1833,28.72,29.1833,362,0
+USRD.US,D,20250306,000000,29.0305,29.0305,28.56,28.6273,982,0
+USRD.US,D,20250307,000000,28.51,28.9897,28.51,28.9897,100,0
+USRD.US,D,20250310,000000,28.55,28.55,27.83,28.0003,212,0
+USRD.US,D,20250311,000000,27.71,28.05,27.71,27.8059,200,0
+USRD.US,D,20250312,000000,28.0363,28.0363,27.9261,27.9261,125,0
+USRD.US,D,20250313,000000,27.6605,27.6605,27.3653,27.3653,100,0
+USRD.US,D,20250314,000000,27.9356,28.0484,27.9356,28.0484,103,0
+USRD.US,D,20250317,000000,28.2,28.444,28.2,28.444,100,0
+USRD.US,D,20250318,000000,28.04,28.0847,28.04,28.0847,142,0
+USRD.US,D,20250319,000000,28.14,28.4337,28.14,28.4337,100,0
+USRD.US,D,20250320,000000,28.45,28.45,28.3003,28.3003,103,0
+USRD.US,D,20250321,000000,27.93,28.2587,27.93,28.2587,100,0
+USRD.US,D,20250324,000000,28.73,28.8778,28.73,28.8778,100,0
+USRD.US,D,20250325,000000,28.96,28.96,28.8915,28.8915,102,0
+USRD.US,D,20250326,000000,28.75,28.75,28.4339,28.4339,102,0
+USRD.US,D,20250327,000000,28.3,28.3,28.1781,28.1781,100,0
+USRD.US,D,20250328,000000,27.66,27.66,27.5646,27.5646,103,0
+USRD.US,D,20250331,000000,27.13,27.6007,27.13,27.6007,111,0
+USRD.US,D,20250401,000000,27.63,27.63,27.6061,27.6061,100,0
+USRD.US,D,20250402,000000,27.5,27.9363,27.5,27.9363,104,0
+USRD.US,D,20250403,000000,26.98,26.98,26.44,26.44,208,0
+USRD.US,D,20250404,000000,25.29,25.29,24.61,24.61,1313,0
+USRD.US,D,20250407,000000,23.68,24.725,23.68,24.725,403,0
+USRD.US,D,20250408,000000,25.46,25.46,24.2326,24.2326,105,0
+USRD.US,D,20250409,000000,24.35,26.7216,24.26,26.7216,723,0
+USRD.US,D,20250410,000000,25.72,25.86,25.38,25.64,621,0
+USRD.US,D,20250411,000000,25.37,26.0226,25.37,26.0226,601,0
+USRD.US,D,20250414,000000,26.41,26.41,26.298,26.298,325,0
+USRD.US,D,20250415,000000,26.32,26.38,26.32,26.3485,245,0
+USRD.US,D,20250416,000000,26.0505,26.0505,25.8654,25.8654,100,0
+USRD.US,D,20250417,000000,25.9,25.9975,25.9,25.9975,200,0
+USRD.US,D,20250421,000000,25.53,25.53,25.12,25.4112,200,0
+USRD.US,D,20250422,000000,25.75,25.9828,25.75,25.9828,100,0
+USRD.US,D,20250423,000000,26.97,26.97,26.54,26.54,222,0
+USRD.US,D,20250424,000000,27.1263,27.4506,27.1263,27.4506,102,0
+USRD.US,D,20250425,000000,27.38,27.7427,27.38,27.7427,104,0
+USRD.US,D,20250428,000000,27.757,27.757,27.7247,27.7247,101,0
+USRD.US,D,20250429,000000,27.6507,27.8799,27.6507,27.8799,101,0
+USRD.US,D,20250430,000000,27.29,27.9181,27.29,27.9181,201,0
+USRD.US,D,20250501,000000,28.0084,28.0084,27.9878,27.9878,199,0
+USRD.US,D,20250502,000000,28.52,28.6488,28.52,28.6488,100,0
+USRD.US,D,20250505,000000,28.59,28.6107,28.59,28.6107,100,0
+USRD.US,D,20250506,000000,28.36,28.3819,28.36,28.3819,100,0
+USRD.US,D,20250507,000000,28.46,28.6299,28.46,28.6299,100,0
+USRD.US,D,20250513,000000,30.45,30.45,30.4114,30.4114,331,0
+USRD.US,D,20250515,000000,30.3394,30.5381,30.32,30.5381,752,0
+USRD.US,D,20250516,000000,30.62,30.7711,30.62,30.7711,313,0
+USRD.US,D,20250519,000000,30.62,30.6839,30.62,30.6839,316,0
+USRD.US,D,20250529,000000,30.1678,30.2317,30.1678,30.2317,300,0
+USRD.US,D,20250604,000000,30.59,30.6045,30.59,30.6045,110,0
+USRD.US,D,20250605,000000,30.61,30.61,30.37,30.4911,290,0
+USRD.US,D,20250707,000000,32.404,32.404,32.2894,32.2894,306,0
+USRD.US,D,20250806,000000,32.85,32.8709,32.85,32.8709,574,0
+USRD.US,D,20250818,000000,32.5,32.552,32.5,32.552,121,0
+USRD.US,D,20250829,000000,32.4046,32.4441,32.4046,32.4441,404,0
+USRD.US,D,20250902,000000,32.03,32.1072,32.01,32.1072,297,0
+USRD.US,D,20250912,000000,32.7551,32.7551,32.7155,32.7155,203,0
+USRD.US,D,20251010,000000,33.21,33.2399,32.9698,32.9698,487,0
+USRD.US,D,20251204,000000,33.97,33.9934,33.97,33.9934,307,0
+USRD.US,D,20260109,000000,34.04,34.04,33.9715,33.9715,107,0
+USRD.US,D,20260120,000000,33.14,33.14,32.99,32.99,602,0
+USRD.US,D,20260121,000000,33.5,33.5128,33.5,33.5128,309,0
+USRD.US,D,20260127,000000,34.1095,34.19,34.1095,34.15,513,0
+USRD.US,D,20260128,000000,34.24,34.24,34.203,34.203,107,0
+USRD.US,D,20260202,000000,33.63,33.6456,33.63,33.6456,109,0
+USRD.US,D,20260203,000000,32.675,32.82,32.675,32.82,300,0
diff --git a/daily/us/nasdaq etfs/ussh.us.txt b/daily/us/nasdaq etfs/ussh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06190a8125a249d7bb17c18de4a4b0188e62f5ed
--- /dev/null
+++ b/daily/us/nasdaq etfs/ussh.us.txt	
@@ -0,0 +1,410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USSH.US,D,20240318,000000,49.92,49.92,49.895,49.905,637,0
+USSH.US,D,20240319,000000,49.945,49.945,49.945,49.945,3,0
+USSH.US,D,20240320,000000,50.0232,50.0232,50.0232,50.0232,80,0
+USSH.US,D,20240321,000000,50.04,50.04,50.025,50.025,135,0
+USSH.US,D,20240322,000000,50.07,50.07,50.07,50.07,1,0
+USSH.US,D,20240325,000000,50.07,50.07,50.0498,50.0498,124,0
+USSH.US,D,20240326,000000,50.06,50.06,50.0579,50.0579,204,0
+USSH.US,D,20240327,000000,50.1,50.11,50.1,50.105,781,0
+USSH.US,D,20240328,000000,50.085,50.085,50.07,50.07,310,0
+USSH.US,D,20240401,000000,49.975,49.975,49.975,49.975,106,0
+USSH.US,D,20240402,000000,50.01,50.01,50,50,523,0
+USSH.US,D,20240403,000000,50.03,50.03,50.03,50.03,195,0
+USSH.US,D,20240404,000000,50.085,50.085,50.085,50.085,1,0
+USSH.US,D,20240405,000000,50,50,50,50,250,0
+USSH.US,D,20240408,000000,49.99,49.99,49.9599,49.9599,427,0
+USSH.US,D,20240409,000000,50.005,50.005,50.005,50.005,15,0
+USSH.US,D,20240410,000000,49.85,49.85,49.8,49.8,320,0
+USSH.US,D,20240411,000000,49.83,49.85,49.83,49.85,135,0
+USSH.US,D,20240412,000000,49.89,49.89,49.89,49.89,30,0
+USSH.US,D,20240415,000000,49.8158,49.865,49.8158,49.865,1388,0
+USSH.US,D,20240416,000000,49.835,49.835,49.835,49.835,21,0
+USSH.US,D,20240417,000000,49.8591,49.8895,49.85,49.885,600,0
+USSH.US,D,20240418,000000,49.855,49.855,49.855,49.855,55,0
+USSH.US,D,20240419,000000,49.8608,49.8608,49.8608,49.8608,390,0
+USSH.US,D,20240422,000000,49.89,49.89,49.885,49.885,341,0
+USSH.US,D,20240423,000000,49.93,49.93,49.93,49.93,75,0
+USSH.US,D,20240424,000000,49.715,49.715,49.715,49.715,2,0
+USSH.US,D,20240425,000000,49.67,49.675,49.67,49.675,201,0
+USSH.US,D,20240426,000000,49.685,49.685,49.685,49.685,1,0
+USSH.US,D,20240429,000000,49.71,49.71,49.71,49.71,89,0
+USSH.US,D,20240430,000000,49.6574,49.6574,49.6574,49.6574,76,0
+USSH.US,D,20240501,000000,49.6897,49.74,49.6897,49.74,252,0
+USSH.US,D,20240502,000000,49.825,49.825,49.825,49.825,76,0
+USSH.US,D,20240503,000000,49.92,49.92,49.9,49.9,521,0
+USSH.US,D,20240506,000000,49.895,49.895,49.895,49.895,76,0
+USSH.US,D,20240507,000000,49.9193,49.9193,49.9,49.9,500,0
+USSH.US,D,20240508,000000,49.9,49.9,49.895,49.895,830,0
+USSH.US,D,20240509,000000,49.9499,49.9499,49.94,49.94,521,0
+USSH.US,D,20240510,000000,49.895,49.895,49.895,49.895,76,0
+USSH.US,D,20240513,000000,49.92,49.92,49.91,49.91,464,0
+USSH.US,D,20240514,000000,49.95,49.95,49.95,49.95,76,0
+USSH.US,D,20240515,000000,50.05,50.05,50.04,50.04,330,0
+USSH.US,D,20240516,000000,50.03,50.03,50.01,50.01,442,0
+USSH.US,D,20240517,000000,49.9937,49.9937,49.985,49.985,660,0
+USSH.US,D,20240520,000000,49.98,49.99,49.975,49.975,980,0
+USSH.US,D,20240521,000000,50.005,50.005,49.995,49.995,400,0
+USSH.US,D,20240522,000000,49.96,49.96,49.96,49.96,29,0
+USSH.US,D,20240523,000000,49.94,49.94,49.94,49.94,100,0
+USSH.US,D,20240524,000000,49.735,49.735,49.735,49.735,1,0
+USSH.US,D,20240528,000000,49.705,49.705,49.705,49.705,29,0
+USSH.US,D,20240529,000000,49.7,49.7,49.69,49.69,585,0
+USSH.US,D,20240530,000000,49.74,49.74,49.74,49.74,29,0
+USSH.US,D,20240531,000000,49.8029,49.8029,49.8029,49.8029,34,0
+USSH.US,D,20240603,000000,49.85,49.86,49.85,49.86,203,0
+USSH.US,D,20240604,000000,49.92,49.92,49.92,49.92,90,0
+USSH.US,D,20240605,000000,49.9062,49.96,49.9062,49.96,660,0
+USSH.US,D,20240606,000000,49.965,49.965,49.965,49.965,2,0
+USSH.US,D,20240607,000000,49.875,49.875,49.845,49.845,507,0
+USSH.US,D,20240610,000000,49.85,49.85,49.85,49.85,215,0
+USSH.US,D,20240611,000000,49.8932,49.905,49.8932,49.905,1189,0
+USSH.US,D,20240612,000000,50.06,50.06,49.975,49.975,204,0
+USSH.US,D,20240613,000000,50.065,50.065,50.065,50.065,90,0
+USSH.US,D,20240614,000000,50.07,50.07,50.065,50.065,261,0
+USSH.US,D,20240617,000000,50.03,50.03,50.015,50.015,900,0
+USSH.US,D,20240618,000000,50.075,50.075,50.075,50.075,90,0
+USSH.US,D,20240620,000000,50.06,50.06,50.06,50.06,90,0
+USSH.US,D,20240621,000000,50.08,50.08,50.08,50.08,90,0
+USSH.US,D,20240624,000000,50.08,50.08,50.08,50.08,64,0
+USSH.US,D,20240625,000000,49.88,49.89,49.8763,49.89,461,0
+USSH.US,D,20240626,000000,49.845,49.845,49.845,49.845,103,0
+USSH.US,D,20240627,000000,49.89,49.89,49.885,49.885,529,0
+USSH.US,D,20240628,000000,49.92,49.92,49.8801,49.8801,285,0
+USSH.US,D,20240701,000000,49.8592,49.86,49.8524,49.855,3339,0
+USSH.US,D,20240702,000000,49.895,49.895,49.895,49.895,1,0
+USSH.US,D,20240703,000000,49.955,49.955,49.955,49.955,71,0
+USSH.US,D,20240705,000000,50.045,50.045,50.045,50.045,124,0
+USSH.US,D,20240708,000000,50.035,50.035,50.035,50.035,212,0
+USSH.US,D,20240709,000000,50.04,50.04,50.04,50.04,10,0
+USSH.US,D,20240710,000000,50.05,50.05,50.04,50.04,110,0
+USSH.US,D,20240711,000000,50.165,50.165,50.165,50.165,30,0
+USSH.US,D,20240712,000000,50.2199,50.22,50.2199,50.22,194,0
+USSH.US,D,20240715,000000,50.2297,50.25,50.2297,50.24,1061,0
+USSH.US,D,20240716,000000,50.228,50.2599,50.228,50.2599,313,0
+USSH.US,D,20240717,000000,50.26,50.26,50.26,50.26,1,0
+USSH.US,D,20240718,000000,50.26,50.26,50.255,50.255,112,0
+USSH.US,D,20240719,000000,50.2233,50.225,50.2233,50.225,100,0
+USSH.US,D,20240722,000000,50.215,50.215,50.2139,50.215,613,0
+USSH.US,D,20240723,000000,50.245,50.245,50.245,50.245,20,0
+USSH.US,D,20240724,000000,50.27,50.3,50.27,50.275,667,0
+USSH.US,D,20240725,000000,50.3,50.3,50.27,50.27,101,0
+USSH.US,D,20240726,000000,50.14,50.14,50.14,50.14,68,0
+USSH.US,D,20240729,000000,50.145,50.145,50.145,50.145,44,0
+USSH.US,D,20240730,000000,50.18,50.18,50.175,50.175,881,0
+USSH.US,D,20240731,000000,50.2559,50.2559,50.2559,50.2559,41,0
+USSH.US,D,20240801,000000,50.3474,50.38,50.3474,50.38,322,0
+USSH.US,D,20240802,000000,50.64,50.665,50.63,50.665,3148,0
+USSH.US,D,20240805,000000,50.69,50.69,50.62,50.665,1408,0
+USSH.US,D,20240806,000000,50.5696,50.5696,50.5696,50.5696,3,0
+USSH.US,D,20240807,000000,50.56,50.56,50.56,50.56,164,0
+USSH.US,D,20240808,000000,50.5213,50.5213,50.5213,50.5213,794,0
+USSH.US,D,20240809,000000,50.54,50.54,50.53,50.53,174,0
+USSH.US,D,20240812,000000,50.58,50.58,50.58,50.58,2,0
+USSH.US,D,20240813,000000,50.65,50.65,50.6469,50.6469,115,0
+USSH.US,D,20240814,000000,50.6697,50.67,50.64,50.64,1304,0
+USSH.US,D,20240815,000000,50.525,50.525,50.525,50.525,532,0
+USSH.US,D,20240816,000000,50.555,50.57,50.555,50.57,148,0
+USSH.US,D,20240819,000000,50.585,50.585,50.585,50.585,1,0
+USSH.US,D,20240820,000000,50.635,50.64,50.635,50.64,162,0
+USSH.US,D,20240821,000000,50.6898,50.725,50.67,50.725,10496,0
+USSH.US,D,20240822,000000,50.645,50.645,50.645,50.645,48,0
+USSH.US,D,20240823,000000,50.7396,50.75,50.73,50.74,2000,0
+USSH.US,D,20240826,000000,50.745,50.7498,50.72,50.72,1218,0
+USSH.US,D,20240827,000000,50.5198,50.55,50.5198,50.55,101,0
+USSH.US,D,20240828,000000,50.55,50.55,50.55,50.55,95,0
+USSH.US,D,20240829,000000,50.53,50.53,50.53,50.53,48,0
+USSH.US,D,20240830,000000,50.5456,50.5456,50.53,50.53,5244,0
+USSH.US,D,20240903,000000,50.59,50.6,50.59,50.6,151,0
+USSH.US,D,20240904,000000,50.64,50.7066,50.64,50.7066,13600,0
+USSH.US,D,20240905,000000,50.6888,50.72,50.68,50.72,513,0
+USSH.US,D,20240906,000000,50.86,50.86,50.8,50.82,215,0
+USSH.US,D,20240909,000000,50.825,50.825,50.825,50.825,1,0
+USSH.US,D,20240910,000000,50.8858,50.8858,50.8858,50.8858,200,0
+USSH.US,D,20240911,000000,50.9,50.9,50.85,50.85,202,0
+USSH.US,D,20240912,000000,50.83,50.855,50.83,50.855,100,0
+USSH.US,D,20240913,000000,50.92,50.935,50.92,50.935,816,0
+USSH.US,D,20240916,000000,50.96,50.965,50.9598,50.965,1237,0
+USSH.US,D,20240917,000000,50.93,50.93,50.9268,50.9268,9224,0
+USSH.US,D,20240918,000000,50.885,50.92,50.885,50.9,753,0
+USSH.US,D,20240919,000000,50.93,50.93,50.93,50.93,20,0
+USSH.US,D,20240920,000000,50.965,50.9699,50.965,50.965,2297,0
+USSH.US,D,20240923,000000,50.9319,50.98,50.9319,50.965,2000,0
+USSH.US,D,20240924,000000,50.9899,51.0084,50.9897,51.0084,1361,0
+USSH.US,D,20240925,000000,50.825,50.83,50.8201,50.825,2298,0
+USSH.US,D,20240926,000000,50.77,50.775,50.77,50.775,617,0
+USSH.US,D,20240927,000000,50.8188,50.8355,50.8188,50.8355,1194,0
+USSH.US,D,20240930,000000,50.81,50.8101,50.74,50.7629,1022,0
+USSH.US,D,20241001,000000,50.8257,50.8257,50.8,50.8,6145,0
+USSH.US,D,20241002,000000,50.78,50.78,50.78,50.78,3,0
+USSH.US,D,20241003,000000,50.74,50.74,50.72,50.72,4836,0
+USSH.US,D,20241004,000000,50.58,50.58,50.53,50.53,1796,0
+USSH.US,D,20241007,000000,50.48,50.48,50.4723,50.4723,2697,0
+USSH.US,D,20241008,000000,50.5,50.505,50.5,50.505,200,0
+USSH.US,D,20241009,000000,50.47,50.47,50.46,50.46,500,0
+USSH.US,D,20241010,000000,50.51,50.51,50.5094,50.5094,201,0
+USSH.US,D,20241011,000000,50.55,50.56,50.54,50.555,2620,0
+USSH.US,D,20241014,000000,50.5131,50.5177,50.5131,50.5177,1254,0
+USSH.US,D,20241015,000000,50.56,50.56,50.555,50.555,497,0
+USSH.US,D,20241016,000000,50.58,50.58,50.575,50.575,3620,0
+USSH.US,D,20241017,000000,50.55,50.55,50.54,50.54,170,0
+USSH.US,D,20241018,000000,50.59,50.59,50.58,50.58,1843,0
+USSH.US,D,20241021,000000,50.52,50.52,50.51,50.51,7293,0
+USSH.US,D,20241022,000000,50.49,50.51,50.49,50.505,8054,0
+USSH.US,D,20241023,000000,50.48,50.488,50.47,50.47,2793,0
+USSH.US,D,20241024,000000,50.49,50.49,50.49,50.49,11,0
+USSH.US,D,20241025,000000,50.48,50.48,50.48,50.48,92,0
+USSH.US,D,20241028,000000,50.295,50.295,50.295,50.295,119,0
+USSH.US,D,20241029,000000,50.27,50.31,50.27,50.31,6679,0
+USSH.US,D,20241030,000000,50.26,50.26,50.26,50.26,341,0
+USSH.US,D,20241031,000000,50.27,50.2705,50.27,50.2705,1001,0
+USSH.US,D,20241101,000000,50.27,50.27,50.27,50.27,485,0
+USSH.US,D,20241104,000000,50.29,50.29,50.2884,50.2884,212,0
+USSH.US,D,20241105,000000,50.2653,50.2653,50.2653,50.2653,1,0
+USSH.US,D,20241106,000000,50.2,50.2,50.2,50.2,1,0
+USSH.US,D,20241107,000000,50.28,50.28,50.28,50.28,1,0
+USSH.US,D,20241108,000000,50.25,50.25,50.25,50.25,5,0
+USSH.US,D,20241111,000000,50.23,50.23,50.16,50.215,2002,0
+USSH.US,D,20241114,000000,50.27,50.27,50.1779,50.1779,993,0
+USSH.US,D,20241115,000000,50.235,50.235,50.2348,50.2348,193,0
+USSH.US,D,20241118,000000,50.27,50.27,50.255,50.255,159,0
+USSH.US,D,20241119,000000,50.3,50.3,50.265,50.265,2160,0
+USSH.US,D,20241121,000000,50.2336,50.2336,50.2001,50.22,1000,0
+USSH.US,D,20241125,000000,50.1519,50.18,50.1519,50.165,1635,0
+USSH.US,D,20241127,000000,50.2005,50.24,50.2,50.215,14569,0
+USSH.US,D,20241129,000000,50.2665,50.2687,50.2606,50.2687,470,0
+USSH.US,D,20241202,000000,50.246,50.29,50.246,50.27,353,0
+USSH.US,D,20241203,000000,50.275,50.275,50.27,50.27,376,0
+USSH.US,D,20241205,000000,50.2925,50.33,50.2801,50.315,7358,0
+USSH.US,D,20241206,000000,50.385,50.385,50.35,50.3775,1338,0
+USSH.US,D,20241209,000000,50.33,50.34,50.33,50.34,105,0
+USSH.US,D,20241210,000000,50.32,50.32,50.3191,50.3191,110,0
+USSH.US,D,20241211,000000,50.35,50.35,50.3123,50.32,201,0
+USSH.US,D,20241212,000000,50.3,50.33,50.29,50.29,664,0
+USSH.US,D,20241213,000000,50.2648,50.265,50.26,50.265,385,0
+USSH.US,D,20241216,000000,50.29,50.29,50.27,50.27,321,0
+USSH.US,D,20241219,000000,50.2,50.228,50.2,50.21,302,0
+USSH.US,D,20241220,000000,50.2428,50.2428,50.24,50.24,201,0
+USSH.US,D,20241226,000000,50.0944,50.115,50.0944,50.115,110,0
+USSH.US,D,20241227,000000,50.133,50.1562,50.133,50.135,797,0
+USSH.US,D,20241230,000000,50.2171,50.2171,50.2,50.2,2291,0
+USSH.US,D,20241231,000000,50.24,50.24,50.225,50.225,2088,0
+USSH.US,D,20250106,000000,50.22,50.2463,50.22,50.2297,698,0
+USSH.US,D,20250110,000000,50.18,50.18,50.1476,50.1476,235,0
+USSH.US,D,20250113,000000,50.1375,50.1565,50.122,50.145,1414,0
+USSH.US,D,20250114,000000,50.17,50.17,50.16,50.16,1118,0
+USSH.US,D,20250116,000000,50.27,50.3263,50.27,50.305,832,0
+USSH.US,D,20250117,000000,50.33,50.33,50.295,50.295,803,0
+USSH.US,D,20250121,000000,50.3179,50.3179,50.3,50.305,2579,0
+USSH.US,D,20250123,000000,50.32,50.32,50.2956,50.305,1565,0
+USSH.US,D,20250124,000000,50.36,50.36,50.3399,50.3399,248,0
+USSH.US,D,20250128,000000,50.2567,50.2567,50.255,50.255,1372,0
+USSH.US,D,20250129,000000,50.2668,50.2668,50.232,50.232,1393,0
+USSH.US,D,20250131,000000,50.2879,50.2879,50.2644,50.2644,649,0
+USSH.US,D,20250203,000000,50.23,50.2333,50.23,50.2333,4758,0
+USSH.US,D,20250204,000000,50.27,50.275,50.27,50.275,518,0
+USSH.US,D,20250205,000000,50.34,50.34,50.3097,50.3097,2119,0
+USSH.US,D,20250206,000000,50.31,50.31,50.2996,50.2996,5114,0
+USSH.US,D,20250210,000000,50.26,50.27,50.2535,50.255,640,0
+USSH.US,D,20250211,000000,50.2565,50.2565,50.245,50.245,884,0
+USSH.US,D,20250213,000000,50.25,50.25,50.2354,50.2354,243,0
+USSH.US,D,20250219,000000,50.3,50.33,50.3,50.32,9368,0
+USSH.US,D,20250220,000000,50.3233,50.34,50.32,50.335,51247,0
+USSH.US,D,20250221,000000,50.37,50.41,50.37,50.41,10836,0
+USSH.US,D,20250224,000000,50.43,50.45,50.43,50.45,26940,0
+USSH.US,D,20250226,000000,50.385,50.43,50.385,50.43,252,0
+USSH.US,D,20250227,000000,50.45,50.455,50.4453,50.4453,1128,0
+USSH.US,D,20250303,000000,50.4939,50.5634,50.4939,50.5634,2421,0
+USSH.US,D,20250304,000000,50.617,50.617,50.58,50.58,5268,0
+USSH.US,D,20250306,000000,50.5664,50.5664,50.5503,50.5503,617,0
+USSH.US,D,20250307,000000,50.62,50.62,50.54,50.5402,3352,0
+USSH.US,D,20250310,000000,50.63,50.65,50.625,50.64,1094,0
+USSH.US,D,20250312,000000,50.59,50.59,50.565,50.565,120,0
+USSH.US,D,20250313,000000,50.6,50.63,50.6,50.615,322,0
+USSH.US,D,20250314,000000,50.63,50.63,50.565,50.565,4613,0
+USSH.US,D,20250319,000000,50.59,50.6226,50.59,50.6226,252,0
+USSH.US,D,20250324,000000,50.6068,50.6068,50.6,50.6,424,0
+USSH.US,D,20250325,000000,50.63,50.63,50.62,50.62,588,0
+USSH.US,D,20250326,000000,50.44,50.44,50.44,50.44,997,0
+USSH.US,D,20250327,000000,50.46,50.46,50.455,50.455,351,0
+USSH.US,D,20250401,000000,50.6052,50.6052,50.595,50.595,732,0
+USSH.US,D,20250402,000000,50.5924,50.61,50.565,50.575,44082,0
+USSH.US,D,20250403,000000,50.77,50.77,50.7132,50.765,1292,0
+USSH.US,D,20250404,000000,50.96,50.96,50.8069,50.8069,400,0
+USSH.US,D,20250407,000000,50.905,50.9293,50.7205,50.7205,7341,0
+USSH.US,D,20250408,000000,50.74,50.795,50.74,50.765,394,0
+USSH.US,D,20250409,000000,50.81,50.81,50.6272,50.6272,12266,0
+USSH.US,D,20250411,000000,50.63,50.63,50.56,50.56,1028,0
+USSH.US,D,20250414,000000,50.67,50.6925,50.67,50.6925,332,0
+USSH.US,D,20250415,000000,50.71,50.72,50.695,50.695,1699,0
+USSH.US,D,20250416,000000,50.75,50.7762,50.72,50.7707,12047,0
+USSH.US,D,20250417,000000,50.81,50.81,50.77,50.77,1873,0
+USSH.US,D,20250421,000000,50.84,50.84,50.81,50.815,805,0
+USSH.US,D,20250422,000000,50.775,50.79,50.7694,50.7694,2670,0
+USSH.US,D,20250423,000000,50.76,50.76,50.715,50.715,597,0
+USSH.US,D,20250424,000000,50.7699,50.79,50.7699,50.78,2468,0
+USSH.US,D,20250425,000000,50.6678,50.69,50.6678,50.675,918,0
+USSH.US,D,20250428,000000,50.7,50.7401,50.7,50.7401,225,0
+USSH.US,D,20250429,000000,50.72,50.775,50.72,50.775,887,0
+USSH.US,D,20250501,000000,50.76,50.76,50.7335,50.745,449,0
+USSH.US,D,20250502,000000,50.67,50.67,50.635,50.635,132,0
+USSH.US,D,20250505,000000,50.6137,50.64,50.6137,50.64,1162,0
+USSH.US,D,20250506,000000,50.6642,50.69,50.6642,50.69,233,0
+USSH.US,D,20250508,000000,50.64,50.64,50.6056,50.6056,2198,0
+USSH.US,D,20250509,000000,50.67,50.68,50.625,50.625,684,0
+USSH.US,D,20250512,000000,50.53,50.5398,50.5,50.5193,1501,0
+USSH.US,D,20250513,000000,50.5189,50.5189,50.5,50.5,717,0
+USSH.US,D,20250514,000000,50.5099,50.5099,50.47,50.47,12583,0
+USSH.US,D,20250515,000000,50.545,50.565,50.545,50.565,220,0
+USSH.US,D,20250516,000000,50.5665,50.5665,50.565,50.565,336,0
+USSH.US,D,20250519,000000,50.5877,50.5877,50.57,50.57,197,0
+USSH.US,D,20250520,000000,50.5842,50.59,50.5842,50.59,154,0
+USSH.US,D,20250521,000000,50.5617,50.5617,50.54,50.54,12026,0
+USSH.US,D,20250522,000000,50.56,50.58,50.56,50.58,5195,0
+USSH.US,D,20250523,000000,50.61,50.6154,50.61,50.61,1233,0
+USSH.US,D,20250527,000000,50.45,50.465,50.44,50.465,8982,0
+USSH.US,D,20250529,000000,50.4942,50.4942,50.49,50.49,377,0
+USSH.US,D,20250530,000000,50.49,50.54,50.49,50.54,3777,0
+USSH.US,D,20250602,000000,50.5161,50.5161,50.5099,50.5099,971,0
+USSH.US,D,20250604,000000,50.575,50.585,50.575,50.585,151,0
+USSH.US,D,20250605,000000,50.58,50.58,50.54,50.54,146,0
+USSH.US,D,20250609,000000,50.4841,50.4841,50.48,50.48,203,0
+USSH.US,D,20250610,000000,50.495,50.495,50.49,50.49,102,0
+USSH.US,D,20250612,000000,50.59,50.595,50.59,50.595,251,0
+USSH.US,D,20250613,000000,50.57,50.575,50.57,50.575,1014,0
+USSH.US,D,20250618,000000,50.64,50.64,50.61,50.615,667,0
+USSH.US,D,20250623,000000,50.739,50.739,50.71,50.71,503,0
+USSH.US,D,20250624,000000,50.755,50.755,50.75,50.75,307,0
+USSH.US,D,20250625,000000,50.5944,50.6132,50.5944,50.6132,574,0
+USSH.US,D,20250626,000000,50.89,50.89,50.655,50.655,26643,0
+USSH.US,D,20250630,000000,50.66,50.7,50.66,50.67,1065,0
+USSH.US,D,20250701,000000,50.64,50.66,50.635,50.635,7333,0
+USSH.US,D,20250703,000000,50.58,50.58,50.5773,50.5773,104,0
+USSH.US,D,20250708,000000,50.57,50.57,50.55,50.55,173,0
+USSH.US,D,20250709,000000,50.58,50.615,50.58,50.615,2236,0
+USSH.US,D,20250710,000000,50.63,50.63,50.6018,50.605,16066,0
+USSH.US,D,20250711,000000,50.61,50.61,50.5893,50.6,7781,0
+USSH.US,D,20250714,000000,50.6192,50.63,50.6,50.605,14519,0
+USSH.US,D,20250715,000000,50.58,50.58,50.54,50.55,1921,0
+USSH.US,D,20250716,000000,50.59,50.64,50.59,50.625,8180,0
+USSH.US,D,20250717,000000,50.63,50.63,50.6,50.6,113,0
+USSH.US,D,20250718,000000,50.6595,50.67,50.64,50.655,3812,0
+USSH.US,D,20250721,000000,50.69,50.69,50.685,50.685,126,0
+USSH.US,D,20250722,000000,50.71,50.72,50.705,50.705,253,0
+USSH.US,D,20250723,000000,50.6823,50.6897,50.665,50.665,7450,0
+USSH.US,D,20250724,000000,50.635,50.6398,50.635,50.6398,428,0
+USSH.US,D,20250725,000000,50.6676,50.6676,50.66,50.66,4957,0
+USSH.US,D,20250728,000000,50.5096,50.51,50.5,50.505,2383,0
+USSH.US,D,20250729,000000,50.5178,50.56,50.5178,50.5522,8140,0
+USSH.US,D,20250730,000000,50.5383,50.5383,50.5,50.5,2280,0
+USSH.US,D,20250731,000000,50.504,50.52,50.4801,50.495,19034,0
+USSH.US,D,20250801,000000,50.74,50.7585,50.74,50.755,541,0
+USSH.US,D,20250807,000000,50.74,50.74,50.74,50.74,1851,0
+USSH.US,D,20250811,000000,50.71,50.73,50.71,50.72,1878,0
+USSH.US,D,20250815,000000,50.788,50.7894,50.755,50.755,9731,0
+USSH.US,D,20250818,000000,50.77,50.77,50.7443,50.75,409,0
+USSH.US,D,20250819,000000,50.7832,50.7876,50.775,50.775,2553,0
+USSH.US,D,20250820,000000,50.7943,50.7943,50.79,50.79,712,0
+USSH.US,D,20250825,000000,50.8203,50.83,50.8203,50.83,136,0
+USSH.US,D,20250826,000000,50.7188,50.7213,50.7188,50.7213,360,0
+USSH.US,D,20250827,000000,50.7291,50.75,50.7291,50.75,678,0
+USSH.US,D,20250828,000000,50.7499,50.7499,50.73,50.745,13970,0
+USSH.US,D,20250829,000000,50.79,50.8,50.79,50.8,48783,0
+USSH.US,D,20250902,000000,50.7791,50.7791,50.7492,50.76,2422,0
+USSH.US,D,20250903,000000,50.81,50.81,50.795,50.795,2118,0
+USSH.US,D,20250905,000000,50.95,50.9588,50.9,50.9,16684,0
+USSH.US,D,20250908,000000,50.96,50.96,50.935,50.935,1441,0
+USSH.US,D,20250909,000000,50.9477,50.95,50.9007,50.9041,3642,0
+USSH.US,D,20250910,000000,50.925,50.9268,50.91,50.91,2983,0
+USSH.US,D,20250912,000000,50.905,50.91,50.905,50.91,357,0
+USSH.US,D,20250915,000000,50.94,50.9499,50.94,50.945,1144,0
+USSH.US,D,20250916,000000,50.98,50.98,50.96,50.96,7055,0
+USSH.US,D,20250917,000000,50.98,50.98,50.935,50.935,1476,0
+USSH.US,D,20250918,000000,50.91,50.92,50.91,50.92,209,0
+USSH.US,D,20250919,000000,50.9391,50.9498,50.93,50.93,7791,0
+USSH.US,D,20250922,000000,50.94,50.94,50.91,50.91,113,0
+USSH.US,D,20250923,000000,50.9176,50.93,50.9176,50.93,3009,0
+USSH.US,D,20250924,000000,50.91,50.9188,50.91,50.915,398,0
+USSH.US,D,20250925,000000,50.73,50.73,50.71,50.71,14883,0
+USSH.US,D,20250929,000000,50.76,50.77,50.755,50.755,1475,0
+USSH.US,D,20250930,000000,50.7962,50.7988,50.775,50.775,4480,0
+USSH.US,D,20251001,000000,50.83,50.845,50.83,50.845,1152,0
+USSH.US,D,20251002,000000,50.825,50.85,50.825,50.85,5572,0
+USSH.US,D,20251003,000000,50.85,50.8597,50.835,50.835,7854,0
+USSH.US,D,20251006,000000,50.83,50.8398,50.815,50.82,3905,0
+USSH.US,D,20251007,000000,50.84,50.85,50.8386,50.85,541,0
+USSH.US,D,20251008,000000,50.84,50.855,50.84,50.855,3274,0
+USSH.US,D,20251010,000000,50.9364,50.9364,50.925,50.925,2323,0
+USSH.US,D,20251013,000000,50.96,50.96,50.9453,50.9453,128,0
+USSH.US,D,20251014,000000,50.97,50.975,50.97,50.975,324,0
+USSH.US,D,20251015,000000,50.9425,50.955,50.9425,50.955,763,0
+USSH.US,D,20251016,000000,51.04,51.05,51.0305,51.035,6269,0
+USSH.US,D,20251017,000000,51.03,51.03,51.01,51.01,1568,0
+USSH.US,D,20251020,000000,51.03,51.03,51.015,51.015,1471,0
+USSH.US,D,20251021,000000,51.05,51.05,51.025,51.025,5081,0
+USSH.US,D,20251022,000000,51.04,51.06,51.0298,51.04,2268,0
+USSH.US,D,20251023,000000,51.04,51.04,51.005,51.005,225,0
+USSH.US,D,20251024,000000,51.05,51.05,51.025,51.025,333,0
+USSH.US,D,20251027,000000,51.02,51.02,51.01,51.01,133,0
+USSH.US,D,20251028,000000,50.8678,50.8678,50.865,50.865,945,0
+USSH.US,D,20251029,000000,50.8778,50.8799,50.77,50.77,1777,0
+USSH.US,D,20251030,000000,50.7705,50.7715,50.77,50.77,673,0
+USSH.US,D,20251031,000000,50.7956,50.7956,50.79,50.79,148,0
+USSH.US,D,20251103,000000,50.7996,50.8,50.789,50.795,710,0
+USSH.US,D,20251104,000000,50.84,50.84,50.825,50.825,205,0
+USSH.US,D,20251106,000000,50.87,50.87,50.83,50.85,5278,0
+USSH.US,D,20251107,000000,50.8586,50.88,50.8586,50.87,8130,0
+USSH.US,D,20251112,000000,50.87,50.875,50.87,50.875,244,0
+USSH.US,D,20251118,000000,50.8868,50.9,50.8804,50.89,3808,0
+USSH.US,D,20251119,000000,50.92,50.92,50.8895,50.8895,716,0
+USSH.US,D,20251120,000000,50.93,50.93,50.9277,50.93,581,0
+USSH.US,D,20251121,000000,51,51,50.97,50.98,2609,0
+USSH.US,D,20251124,000000,50.845,50.845,50.845,50.845,308,0
+USSH.US,D,20251125,000000,50.853,50.8751,50.853,50.8751,544,0
+USSH.US,D,20251126,000000,50.8605,50.87,50.85,50.87,6096,0
+USSH.US,D,20251201,000000,50.84,50.84,50.83,50.83,305,0
+USSH.US,D,20251203,000000,50.8701,50.89,50.8701,50.89,231,0
+USSH.US,D,20251204,000000,50.85,50.86,50.85,50.86,399,0
+USSH.US,D,20251208,000000,50.84,50.84,50.8132,50.82,820,0
+USSH.US,D,20251209,000000,50.85,50.85,50.805,50.805,8865,0
+USSH.US,D,20251210,000000,50.8271,50.85,50.8271,50.8351,5006,0
+USSH.US,D,20251211,000000,50.85,50.855,50.845,50.845,1291,0
+USSH.US,D,20251212,000000,50.83,50.855,50.82,50.85,9529,0
+USSH.US,D,20251215,000000,50.8852,50.8852,50.88,50.88,155,0
+USSH.US,D,20251216,000000,50.9,50.92,50.9,50.91,269,0
+USSH.US,D,20251218,000000,50.9358,50.94,50.9358,50.94,260,0
+USSH.US,D,20251219,000000,50.9363,50.9363,50.92,50.9254,769,0
+USSH.US,D,20251222,000000,50.925,50.925,50.92,50.925,1584,0
+USSH.US,D,20251223,000000,50.89,50.895,50.89,50.895,193,0
+USSH.US,D,20251224,000000,50.909,50.9202,50.898,50.9202,11965,0
+USSH.US,D,20251226,000000,50.81,50.81,50.8081,50.8081,239,0
+USSH.US,D,20251229,000000,50.84,50.84,50.8354,50.8354,394,0
+USSH.US,D,20251230,000000,50.8401,50.8454,50.84,50.8454,1773,0
+USSH.US,D,20251231,000000,50.84,50.8582,50.83,50.83,2466,0
+USSH.US,D,20260102,000000,50.8415,50.845,50.84,50.845,2480,0
+USSH.US,D,20260105,000000,50.86,50.87,50.86,50.87,6773,0
+USSH.US,D,20260106,000000,50.8631,50.87,50.85,50.87,322,0
+USSH.US,D,20260107,000000,50.865,50.88,50.86,50.87,10751,0
+USSH.US,D,20260108,000000,50.84,50.87,50.84,50.85,7323,0
+USSH.US,D,20260109,000000,50.84,50.84,50.82,50.83,2579,0
+USSH.US,D,20260112,000000,50.83,50.83,50.82,50.83,2693,0
+USSH.US,D,20260113,000000,50.85,50.85,50.8468,50.85,1717,0
+USSH.US,D,20260114,000000,50.8535,50.88,50.8535,50.865,11327,0
+USSH.US,D,20260115,000000,50.86,50.86,50.835,50.835,1246,0
+USSH.US,D,20260120,000000,50.815,50.815,50.815,50.815,305,0
+USSH.US,D,20260122,000000,50.8185,50.8185,50.815,50.815,1295,0
+USSH.US,D,20260123,000000,50.84,50.84,50.83,50.84,956,0
+USSH.US,D,20260126,000000,50.86,50.86,50.85,50.85,364,0
+USSH.US,D,20260127,000000,50.73,50.73,50.7001,50.7156,2040,0
+USSH.US,D,20260128,000000,50.71,50.72,50.71,50.71,833,0
+USSH.US,D,20260129,000000,50.74,50.75,50.74,50.745,6635,0
+USSH.US,D,20260130,000000,50.77,50.79,50.77,50.785,309,0
+USSH.US,D,20260202,000000,50.75,50.76,50.7449,50.7449,9433,0
+USSH.US,D,20260203,000000,50.7301,50.76,50.7301,50.755,989,0
+USSH.US,D,20260204,000000,50.75,50.77,50.75,50.765,2499,0
+USSH.US,D,20260205,000000,50.84,50.86,50.82,50.855,1677,0
+USSH.US,D,20260209,000000,50.87,50.87,50.8513,50.855,599,0
+USSH.US,D,20260210,000000,50.8999,50.8999,50.895,50.895,528,0
+USSH.US,D,20260211,000000,50.85,50.85,50.845,50.845,209,0
+USSH.US,D,20260217,000000,50.96,50.96,50.95,50.95,592,0
+USSH.US,D,20260218,000000,50.93,50.9399,50.93,50.9332,2074,0
diff --git a/daily/us/nasdaq etfs/usvm.us.txt b/daily/us/nasdaq etfs/usvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7af7df43468af8304471c2b3e88d51507c7ba631
--- /dev/null
+++ b/daily/us/nasdaq etfs/usvm.us.txt	
@@ -0,0 +1,2088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USVM.US,D,20171027,000000,48.1208,48.2644,48.1208,48.2445,3755.5911687339,0
+USVM.US,D,20171030,000000,48.1687,48.1687,47.5054,47.6231,3783.6628592636,0
+USVM.US,D,20171031,000000,48.027,48.027,48.027,48.027,144.36869415314,0
+USVM.US,D,20171101,000000,48.2545,48.3033,47.7647,47.7647,52723.647616804,0
+USVM.US,D,20171102,000000,47.8714,48.027,47.7647,47.9692,8565.8758530865,0
+USVM.US,D,20171103,000000,47.9692,47.9692,47.7847,47.8036,4832.3410126261,0
+USVM.US,D,20171106,000000,47.9004,47.9203,47.7278,47.7847,7947.2961010553,0
+USVM.US,D,20171107,000000,47.8615,47.9303,47.3826,47.3826,7841.0247011926,0
+USVM.US,D,20171108,000000,47.4016,47.6331,47.1523,47.5632,4515.53193379,0
+USVM.US,D,20171109,000000,47.258,47.5253,47.239,47.3548,3376.6233465819,0
+USVM.US,D,20171110,000000,47.4565,47.4565,47.3048,47.3048,856.18656115823,0
+USVM.US,D,20171113,000000,47.0685,47.3738,47.0295,47.3548,2609.6646588933,0
+USVM.US,D,20171114,000000,47.1922,47.3826,47.1822,47.3448,18899.265649173,0
+USVM.US,D,20171115,000000,47.1712,47.1712,47.0157,47.0685,3106.9346054208,0
+USVM.US,D,20171116,000000,47.6331,47.8914,47.6331,47.7547,8840.5773961279,0
+USVM.US,D,20171117,000000,47.6799,48.027,47.6799,47.9004,3353.5644579324,0
+USVM.US,D,20171120,000000,48.075,48.2644,47.9782,48.2644,4856.4024616516,0
+USVM.US,D,20171121,000000,48.5427,48.839,48.5427,48.839,5512.0769475971,0
+USVM.US,D,20171122,000000,49.0125,49.0125,48.7462,48.7462,4581.7009186102,0
+USVM.US,D,20171124,000000,48.8978,48.8978,48.7083,48.7083,1678.2860695303,0
+USVM.US,D,20171127,000000,48.812,48.812,48.5227,48.5227,56190.501397231,0
+USVM.US,D,20171128,000000,48.812,49.1671,48.812,49.1671,121369.95912624,0
+USVM.US,D,20171129,000000,49.3586,49.3886,49.0315,49.0803,17974.904982443,0
+USVM.US,D,20171130,000000,49.2529,49.2529,49.0613,49.2329,2057.2538916823,0
+USVM.US,D,20171201,000000,49.2699,49.2699,47.8914,48.8589,3621.2480783414,0
+USVM.US,D,20171204,000000,49.5112,49.5112,48.6315,48.6494,3785.6679800158,0
+USVM.US,D,20171205,000000,48.6016,48.7172,48.3512,48.3611,2913.4404528405,0
+USVM.US,D,20171206,000000,48.2166,48.2445,48.1587,48.1687,2382.0834535269,0
+USVM.US,D,20171207,000000,48.4181,48.6394,48.3991,48.4749,2368.047608262,0
+USVM.US,D,20171208,000000,48.6494,48.6494,48.428,48.428,535.36724081791,0
+USVM.US,D,20171211,000000,48.5517,48.5517,48.3611,48.4181,2943.5172641224,0
+USVM.US,D,20171212,000000,48.5227,48.5327,48.2933,48.2933,3737.5450819647,0
+USVM.US,D,20171213,000000,48.5517,48.7172,48.4559,48.4559,2989.6350414213,0
+USVM.US,D,20171214,000000,48.5227,48.5227,47.8914,47.9592,11516.411039842,0
+USVM.US,D,20171215,000000,48.4569,48.8589,48.4569,48.6684,2879.3534000544,0
+USVM.US,D,20171218,000000,49.0225,49.2329,48.9557,49.0514,5019.8198029499,0
+USVM.US,D,20171219,000000,49.2429,49.2429,48.6594,48.7083,8882.6849319226,0
+USVM.US,D,20171220,000000,48.9836,48.9836,48.7841,48.831,6405.3582426697,0
+USVM.US,D,20171221,000000,49.0415,49.1103,48.9467,48.9467,5187.2473857525,0
+USVM.US,D,20171222,000000,48.815,48.9397,48.786,48.8908,6071.5056374405,0
+USVM.US,D,20171226,000000,48.8519,48.9307,48.815,48.8808,4120.523145621,0
+USVM.US,D,20171227,000000,49.0255,49.0643,48.7782,48.8808,2820.2023378666,0
+USVM.US,D,20171228,000000,48.9766,49.0643,48.8908,49.0643,2781.1024832001,0
+USVM.US,D,20171229,000000,49.1411,49.1411,48.6914,48.6914,4988.740431292,0
+USVM.US,D,20180102,000000,48.9955,49.1033,48.9108,49.0933,3828.7780761865,0
+USVM.US,D,20180103,000000,49.1511,49.209,48.9207,49.0933,3831.7857573147,0
+USVM.US,D,20180104,000000,49.4594,49.4594,49.1173,49.218,10729.401144632,0
+USVM.US,D,20180105,000000,49.4294,49.4594,49.2001,49.4594,7451.0287149039,0
+USVM.US,D,20180108,000000,49.4694,49.612,49.224,49.5631,7470.0773620491,0
+USVM.US,D,20180109,000000,49.6878,49.6878,49.4394,49.4394,4683.9620769687,0
+USVM.US,D,20180110,000000,49.4394,49.4394,49.2001,49.2549,4060.3695230572,0
+USVM.US,D,20180111,000000,49.4494,50.1107,49.4494,50.0728,5537.1409569987,0
+USVM.US,D,20180112,000000,50.2054,50.4069,50.1057,50.1875,5745.6735152199,0
+USVM.US,D,20180116,000000,50.4269,50.5396,49.621,49.6878,11401.116596594,0
+USVM.US,D,20180117,000000,49.9571,50.3681,49.9023,50.3002,7206.4039831444,0
+USVM.US,D,20180118,000000,50.2334,50.2334,49.9172,49.9571,8449.5788494632,0
+USVM.US,D,20180119,000000,50.0918,50.5985,50.0429,50.5985,8529.7836795482,0
+USVM.US,D,20180122,000000,50.5705,50.5905,50.4269,50.5505,4499.490967773,0
+USVM.US,D,20180123,000000,50.7072,50.8877,50.5805,50.8318,4603.7572468836,0
+USVM.US,D,20180124,000000,51.0104,51.0104,50.3281,50.5406,9395.9958444671,0
+USVM.US,D,20180125,000000,50.8518,50.8518,50.2912,50.5317,3863.8676893487,0
+USVM.US,D,20180126,000000,51.0104,51.0104,50.4369,50.7271,4878.458789925,0
+USVM.US,D,20180129,000000,50.5985,50.6673,50.2912,50.3192,6640.9599310446,0
+USVM.US,D,20180130,000000,50.2912,50.2912,49.8384,49.995,5443.9028420248,0
+USVM.US,D,20180131,000000,50.1107,50.1107,49.5531,49.6878,8093.6699159606,0
+USVM.US,D,20180201,000000,49.5631,49.8603,49.4494,49.7755,5579.2484927934,0
+USVM.US,D,20180202,000000,49.621,49.621,48.6345,48.7202,21381.605140306,0
+USVM.US,D,20180205,000000,48.4389,48.4499,46.9727,47.0117,5015.8095614457,0
+USVM.US,D,20180206,000000,46.3773,47.6251,46.2925,47.3468,7272.5729679646,0
+USVM.US,D,20180207,000000,47.4495,47.4674,47.4136,47.4136,3088.8885186516,0
+USVM.US,D,20180208,000000,47.5752,47.5752,46.0401,46.1758,11555.510894507,0
+USVM.US,D,20180209,000000,46.3205,46.6266,45.1105,46.3303,5091.0015896504,0
+USVM.US,D,20180212,000000,46.4161,46.857,46.3115,46.7024,5302.5418289998,0
+USVM.US,D,20180213,000000,46.5318,46.8471,46.3972,46.8171,3649.3197688711,0
+USVM.US,D,20180214,000000,46.7294,47.6629,46.7294,47.654,20662.769350669,0
+USVM.US,D,20180215,000000,47.7477,48.1507,47.4874,48.1507,5411.8209099908,0
+USVM.US,D,20180216,000000,48.2285,48.4969,48.2285,48.3443,6664.0188196941,0
+USVM.US,D,20180220,000000,47.9892,47.9892,47.9892,47.9892,3581.1456632988,0
+USVM.US,D,20180221,000000,48.1418,48.5826,48.1228,48.1228,7500.154173331,0
+USVM.US,D,20180222,000000,48.1996,48.4211,48.029,48.029,950.4272365082,0
+USVM.US,D,20180223,000000,48.1996,48.4869,48.0041,48.4869,5958.2163149454,0
+USVM.US,D,20180226,000000,48.5746,48.7692,48.3831,48.7292,4255.8687963895,0
+USVM.US,D,20180227,000000,48.8609,48.8938,48.1048,48.1048,5162.1833763509,0
+USVM.US,D,20180228,000000,49.5342,49.5342,47.3268,47.3568,1910.880076777,0
+USVM.US,D,20180301,000000,47.5463,47.5552,46.856,47.1353,6192.8154429442,0
+USVM.US,D,20180302,000000,46.7872,47.6619,46.7872,47.5363,5586.2664154258,0
+USVM.US,D,20180305,000000,47.6619,48.1218,47.5163,48.1218,3510.9664369744,0
+USVM.US,D,20180306,000000,48.3433,48.6135,47.9642,48.6036,5208.3011536499,0
+USVM.US,D,20180307,000000,48.2654,49.1023,48.2654,49.0245,3808.7268686652,0
+USVM.US,D,20180308,000000,48.9437,48.9876,48.8798,48.9876,1147.9316305927,0
+USVM.US,D,20180309,000000,49.1901,49.7665,49.1901,49.7665,1428.6485358905,0
+USVM.US,D,20180312,000000,49.7855,50.0429,49.7855,49.9571,3889.9342591264,0
+USVM.US,D,20180313,000000,50.2334,50.2334,49.6489,49.7377,2225.684034861,0
+USVM.US,D,20180314,000000,49.9571,49.9571,49.4594,49.5242,3978.15957222,0
+USVM.US,D,20180315,000000,49.3327,49.3327,49.3327,49.3327,2369.050168638,0
+USVM.US,D,20180316,000000,49.2928,49.7566,49.2928,49.7077,6106.5952506028,0
+USVM.US,D,20180319,000000,49.582,49.582,48.9437,49.0145,2075.2999784514,0
+USVM.US,D,20180320,000000,49.4294,49.4394,49.209,49.3327,4997.7634746765,0
+USVM.US,D,20180321,000000,49.3916,49.6259,49.3916,49.592,3143.0267789591,0
+USVM.US,D,20180322,000000,49.3028,49.4494,48.5058,48.5637,3996.2056589891,0
+USVM.US,D,20180323,000000,48.7003,48.7003,48.1168,48.1168,1664.2502242654,0
+USVM.US,D,20180326,000000,48.1318,48.6036,47.7288,48.5736,6022.3801790134,0
+USVM.US,D,20180327,000000,48.4399,48.6514,48.3243,48.6514,2050.2359690499,0
+USVM.US,D,20180328,000000,48.048,48.048,47.7697,47.8046,6374.2788710117,0
+USVM.US,D,20180329,000000,48.1497,48.6704,48.1497,48.3621,3258.3212222064,0
+USVM.US,D,20180402,000000,48.3043,48.3293,47.0295,47.3158,7971.3575500809,0
+USVM.US,D,20180403,000000,47.6241,48.0858,47.6241,48.028,3128.9909336942,0
+USVM.US,D,20180404,000000,47.6241,48.6514,47.6241,48.5537,3520.992040735,0
+USVM.US,D,20180405,000000,48.9477,48.9666,48.7682,48.9477,3292.4082749925,0
+USVM.US,D,20180406,000000,48.7282,48.7282,48.4579,48.4579,748.91260091943,0
+USVM.US,D,20180409,000000,48.4011,48.6135,48.057,48.057,3810.7319894174,0
+USVM.US,D,20180410,000000,48.5736,48.9297,48.5736,48.7851,2805.1639322257,0
+USVM.US,D,20180411,000000,48.6704,48.9387,48.6704,48.804,4570.6727544735,0
+USVM.US,D,20180412,000000,49.0534,49.2269,49.0534,49.0823,2625.7056249103,0
+USVM.US,D,20180413,000000,48.9447,49.1611,48.814,48.9567,5806.8296981598,0
+USVM.US,D,20180416,000000,49.6399,49.6399,49.1511,49.5242,8169.8645045414,0
+USVM.US,D,20180417,000000,49.7945,50.1206,49.7945,50.0339,2601.6441758848,0
+USVM.US,D,20180418,000000,50.0628,50.3002,50.0628,50.1406,3350.5567768042,0
+USVM.US,D,20180419,000000,49.986,49.986,49.7047,49.7277,194428.53885074,0
+USVM.US,D,20180420,000000,49.4016,49.582,49.3816,49.4952,4914.5509634633,0
+USVM.US,D,20180423,000000,49.6399,49.6399,49.1561,49.3916,5346.6544855466,0
+USVM.US,D,20180424,000000,49.4594,49.4594,48.8649,49.1123,4133.5564305098,0
+USVM.US,D,20180425,000000,49.0733,49.0733,48.9477,48.9477,541.38260307429,0
+USVM.US,D,20180426,000000,48.9297,48.9297,48.841,48.841,719.83835001359,0
+USVM.US,D,20180427,000000,49.0475,49.1223,49.0475,49.0633,3462.8435389233,0
+USVM.US,D,20180430,000000,49.209,49.209,48.6604,48.6604,4055.3567211768,0
+USVM.US,D,20180501,000000,48.6335,48.6335,48.2555,48.4101,3952.0930024423,0
+USVM.US,D,20180502,000000,48.7682,49.2001,48.7682,48.8898,3757.596289486,0
+USVM.US,D,20180503,000000,48.7003,48.814,48.3433,48.814,4014.2517457582,0
+USVM.US,D,20180504,000000,49.1701,49.6399,49.1701,49.4294,2337.9707969801,0
+USVM.US,D,20180507,000000,49.6299,49.9272,49.592,49.7077,3704.4605895546,0
+USVM.US,D,20180508,000000,49.612,49.8693,49.612,49.8503,2802.1562510975,0
+USVM.US,D,20180509,000000,49.8603,50.1964,49.7566,50.1107,3458.8332974191,0
+USVM.US,D,20180510,000000,50.2434,50.5416,50.2434,50.4369,2902.4122887038,0
+USVM.US,D,20180511,000000,50.4169,50.4169,50.4169,50.4169,469.19825599772,0
+USVM.US,D,20180514,000000,50.6583,50.6772,50.4179,50.4757,157826.06208104,0
+USVM.US,D,20180515,000000,50.4069,50.4369,50.1964,50.378,15206.835784131,0
+USVM.US,D,20180516,000000,50.6084,51.0104,50.6084,50.8618,23386.725892433,0
+USVM.US,D,20180517,000000,50.8877,51.1779,50.8877,51.1401,5776.7528868779,0
+USVM.US,D,20180518,000000,51.2428,51.2907,51.1859,51.2329,3523.9997218632,0
+USVM.US,D,20180521,000000,51.4244,51.6178,51.4244,51.6078,3450.8128144106,0
+USVM.US,D,20180522,000000,51.8003,51.8003,51.3106,51.3306,2890.3815641911,0
+USVM.US,D,20180523,000000,51.2717,51.3874,51.1859,51.3874,2365.0399271338,0
+USVM.US,D,20180524,000000,51.4542,51.5132,51.0902,51.4154,3262.3314637106,0
+USVM.US,D,20180525,000000,51.2717,51.4542,51.2717,51.4244,2854.2893906528,0
+USVM.US,D,20180529,000000,51.2059,51.4992,51.1959,51.2059,2148.4868859041,0
+USVM.US,D,20180530,000000,51.8981,52.1964,51.8981,52.0896,4326.048022714,0
+USVM.US,D,20180531,000000,52.0218,52.0218,51.6657,51.6757,3412.7155201201,0
+USVM.US,D,20180601,000000,52.0767,52.1256,51.942,52.0427,3401.6873559834,0
+USVM.US,D,20180604,000000,52.316,52.3629,52.1934,52.3629,3432.7667276414,0
+USVM.US,D,20180605,000000,52.2124,52.6223,52.2124,52.6223,3372.6131050776,0
+USVM.US,D,20180606,000000,52.6502,52.8457,52.5645,52.8457,4182.6818889369,0
+USVM.US,D,20180607,000000,52.9904,52.9904,52.4497,52.6223,4931.5944898563,0
+USVM.US,D,20180608,000000,52.729,52.8556,52.6363,52.8357,2626.7081852864,0
+USVM.US,D,20180611,000000,52.9704,53.0003,52.7878,52.8956,2792.1306473368,0
+USVM.US,D,20180612,000000,52.9604,53.1359,52.8756,53.0003,2621.695383406,0
+USVM.US,D,20180613,000000,53.0102,53.0102,52.6323,52.719,2350.0015214928,0
+USVM.US,D,20180614,000000,52.6033,52.9156,52.6033,52.9156,14691.519750835,0
+USVM.US,D,20180615,000000,52.8357,52.8556,52.5465,52.8258,4483.450001756,0
+USVM.US,D,20180618,000000,52.6801,53.0771,52.6801,53.0671,2625.7056249103,0
+USVM.US,D,20180619,000000,52.8956,53.0202,52.5185,53.0003,3142.024218583,0
+USVM.US,D,20180620,000000,53.2965,53.4013,53.1569,53.3524,3789.67822152,0
+USVM.US,D,20180621,000000,53.4212,53.4212,52.8258,52.9424,2647.7619531837,0
+USVM.US,D,20180622,000000,53.2287,53.2287,52.7878,52.9604,2653.7773154401,0
+USVM.US,D,20180625,000000,53.1809,53.1809,51.942,52.1834,9772.958545867,0
+USVM.US,D,20180626,000000,52.2024,52.6323,52.2024,52.5365,2565.5520023465,0
+USVM.US,D,20180627,000000,52.4986,52.6033,51.7106,51.7106,5067.942701001,0
+USVM.US,D,20180628,000000,51.6038,52.0767,51.6038,51.9889,3706.4657103068,0
+USVM.US,D,20180629,000000,52.2862,52.345,52.0378,52.0378,2444.2421968428,0
+USVM.US,D,20180702,000000,51.8063,52.2582,51.7774,52.2582,2953.5428678831,0
+USVM.US,D,20180703,000000,52.4597,52.6901,52.4397,52.4397,3897.9547421349,0
+USVM.US,D,20180705,000000,52.7779,52.8158,52.6223,52.8058,13605.746863557,0
+USVM.US,D,20180706,000000,53.3045,53.3335,53.2377,53.2965,3502.9459539659,0
+USVM.US,D,20180709,000000,53.6336,53.6336,53.528,53.5958,2693.8797304826,0
+USVM.US,D,20180710,000000,53.7504,53.7504,53.2287,53.2287,1314.3566530192,0
+USVM.US,D,20180711,000000,53.1439,53.2107,53.0322,53.0582,2405.1423421763,0
+USVM.US,D,20180712,000000,53.106,53.2008,52.8756,53.2008,2230.6968367413,0
+USVM.US,D,20180713,000000,53.1908,53.3045,53.1709,53.1709,2657.7875569443,0
+USVM.US,D,20180716,000000,53.0861,53.0861,52.8357,52.8357,682.74361609924,0
+USVM.US,D,20180717,000000,52.8357,53.2477,52.8357,53.2477,1390.5512416001,0
+USVM.US,D,20180718,000000,53.2287,53.2765,53.0332,53.2765,2316.9170290827,0
+USVM.US,D,20180719,000000,53.2107,53.6726,53.2107,53.6726,1297.3131266262,0
+USVM.US,D,20180720,000000,53.7015,53.7015,53.4611,53.4611,5536.1383966226,0
+USVM.US,D,20180723,000000,53.2008,53.4811,53.2008,53.4212,3786.6705403918,0
+USVM.US,D,20180724,000000,53.7304,53.7304,52.7968,52.7968,1541.9378583857,0
+USVM.US,D,20180725,000000,52.729,52.729,52.729,52.729,861.19936303854,0
+USVM.US,D,20180726,000000,53.1519,53.499,53.1519,53.4113,2594.6262532523,0
+USVM.US,D,20180727,000000,53.5568,53.5568,52.5843,52.6512,2566.5545627226,0
+USVM.US,D,20180730,000000,52.7001,52.7001,52.4158,52.4158,3304.4389995053,0
+USVM.US,D,20180731,000000,52.5743,53.0302,52.5743,52.9744,1426.6434151384,0
+USVM.US,D,20180801,000000,52.9904,52.9904,52.9056,52.9704,489.24946351899,0
+USVM.US,D,20180802,000000,53.2287,53.2287,53.2287,53.2287,798.03805934654,0
+USVM.US,D,20180803,000000,53.5479,53.5479,53.3245,53.3524,5270.4598969658,0
+USVM.US,D,20180806,000000,53.5479,53.7115,53.509,53.7115,7161.2887662216,0
+USVM.US,D,20180807,000000,53.9987,54.0377,53.8262,53.8262,1221.1185380453,0
+USVM.US,D,20180808,000000,53.6248,53.8741,53.49,53.8741,6620.9087235233,0
+USVM.US,D,20180809,000000,53.8841,53.9807,53.8751,53.8751,479.22385975835,0
+USVM.US,D,20180810,000000,53.5668,53.89,53.5668,53.89,751.92028204762,0
+USVM.US,D,20180813,000000,53.7873,53.7873,53.3813,53.3813,674.72313309073,0
+USVM.US,D,20180814,000000,53.9489,53.9489,53.9489,53.9489,207.52999784514,0
+USVM.US,D,20180815,000000,53.3245,53.3245,53.1529,53.1529,445.13680697219,0
+USVM.US,D,20180816,000000,53.499,53.6526,53.499,53.6526,880.24801018375,0
+USVM.US,D,20180817,000000,53.7594,53.8741,53.7594,53.8741,628.60535579181,0
+USVM.US,D,20180820,000000,54.1723,54.3438,54.0646,54.2212,4587.7162808666,0
+USVM.US,D,20180821,000000,54.3828,54.8366,54.3828,54.8366,1664.2502242654,0
+USVM.US,D,20180822,000000,54.7578,54.8266,54.7578,54.7977,13184.671505611,0
+USVM.US,D,20180823,000000,54.8077,54.8855,54.5074,54.6341,3948.0827609381,0
+USVM.US,D,20180824,000000,54.8077,54.8466,54.7687,54.8466,2021.161718144,0
+USVM.US,D,20180827,000000,55.067,55.091,54.8954,54.9702,6809.3900742233,0
+USVM.US,D,20180828,000000,54.8456,54.9892,54.8117,54.9892,1271.2465568485,0
+USVM.US,D,20180829,000000,54.9224,55.1518,54.9224,55.086,6490.5758746351,0
+USVM.US,D,20180830,000000,54.9044,55.1518,54.8077,54.9224,4036.3080740316,0
+USVM.US,D,20180831,000000,54.6909,54.8266,54.6909,54.8177,3165.0831072325,0
+USVM.US,D,20180904,000000,55.048,55.048,54.5743,54.9044,4964.6789822664,0
+USVM.US,D,20180905,000000,54.9224,54.9224,54.6032,54.6032,999.55269493531,0
+USVM.US,D,20180906,000000,54.8954,54.8954,54.3918,54.3918,6111.6080524831,0
+USVM.US,D,20180907,000000,54.308,54.4875,54.0277,54.1603,6474.5349086181,0
+USVM.US,D,20180910,000000,54.4506,54.4506,54.1803,54.288,4214.7638209709,0
+USVM.US,D,20180911,000000,54.2092,54.5064,54.2092,54.3518,4502.4986489012,0
+USVM.US,D,20180912,000000,54.3518,54.3518,53.9279,54.1504,4382.1914037735,0
+USVM.US,D,20180913,000000,54.1703,54.308,54.1404,54.278,28793.534000544,0
+USVM.US,D,20180914,000000,54.317,54.4975,54.2491,54.4306,6390.3198370287,0
+USVM.US,D,20180917,000000,54.5463,54.5463,53.7843,53.8421,10575.006846718,0
+USVM.US,D,20180918,000000,53.9877,54.1603,53.9797,53.9877,10313.338588565,0
+USVM.US,D,20180919,000000,54.0546,54.0546,53.4571,53.5728,9040.0869109646,0
+USVM.US,D,20180920,000000,53.6985,54.0167,53.6436,54.0167,9249.6220295618,0
+USVM.US,D,20180921,000000,54.2092,54.308,53.7743,53.7743,1272.2491172246,0
+USVM.US,D,20180924,000000,53.8421,53.8421,53.3873,53.5938,7027.9482362051,0
+USVM.US,D,20180925,000000,53.7184,53.7184,53.7184,53.7184,368.94221839137,0
+USVM.US,D,20180926,000000,53.7085,53.7085,53.5668,53.5668,1248.1876681991,0
+USVM.US,D,20180927,000000,53.525,53.525,53.3973,53.3973,2707.9155757475,0
+USVM.US,D,20180928,000000,53.4172,53.6985,53.4172,53.5728,941.40419312362,0
+USVM.US,D,20181001,000000,53.9479,53.9479,52.9754,53.0452,2938.5044622421,0
+USVM.US,D,20181002,000000,53.0152,53.101,52.4517,52.4826,2873.338037798,0
+USVM.US,D,20181003,000000,52.6183,52.9215,52.6183,52.8696,2149.4894462801,0
+USVM.US,D,20181004,000000,52.5773,52.5773,51.8861,51.8951,8763.380247171,0
+USVM.US,D,20181005,000000,52.1764,52.1764,51.4114,51.8363,5653.4379606221,0
+USVM.US,D,20181008,000000,51.7016,51.7016,51.3256,51.6926,1430.6536566426,0
+USVM.US,D,20181009,000000,51.558,51.6627,51.528,51.6627,1570.0095489154,0
+USVM.US,D,20181010,000000,51.4802,51.4802,50.6992,50.6992,5934.1548659198,0
+USVM.US,D,20181011,000000,50.0818,50.1776,49.4324,49.4922,2765.0615171831,0
+USVM.US,D,20181012,000000,50.0618,50.0618,49.0963,49.4922,8060.5854235505,0
+USVM.US,D,20181015,000000,49.5312,49.8983,49.3606,49.8983,3055.8040262415,0
+USVM.US,D,20181016,000000,50.013,50.9396,49.985,50.9396,3253.308420326,0
+USVM.US,D,20181017,000000,50.8818,50.8818,50.4179,50.775,2452.2626798513,0
+USVM.US,D,20181018,000000,50.6992,50.6992,50.0219,50.1097,1869.7751013584,0
+USVM.US,D,20181019,000000,50.1097,50.1097,49.6329,49.6369,4136.564111638,0
+USVM.US,D,20181022,000000,49.7347,49.985,49.5701,49.7825,3284.387791984,0
+USVM.US,D,20181023,000000,49.0475,49.4754,49.0475,49.4754,1355.4616284378,0
+USVM.US,D,20181024,000000,48.9607,48.9607,48.2096,48.2096,5126.0912028127,0
+USVM.US,D,20181025,000000,47.9502,48.9337,47.9502,48.9337,14554.168979314,0
+USVM.US,D,20181026,000000,48.4589,48.5457,47.8914,48.0908,3038.7604998485,0
+USVM.US,D,20181029,000000,48.794,48.794,48.1408,48.1408,2054.2462105541,0
+USVM.US,D,20181030,000000,48.037,48.9706,48.037,48.827,2398.1244195439,0
+USVM.US,D,20181031,000000,49.4404,49.5412,49.4404,49.5412,146701.65214825,0
+USVM.US,D,20181101,000000,49.5122,50.0419,49.3876,50.0419,2116.40495387,0
+USVM.US,D,20181102,000000,49.985,50.0229,49.8265,50.0229,1595.073558317,0
+USVM.US,D,20181105,000000,50.1686,50.2334,49.9222,50.2334,8057.5777424223,0
+USVM.US,D,20181106,000000,50.1486,50.3032,50.1486,50.3032,1213.0980550368,0
+USVM.US,D,20181107,000000,50.389,51.1441,50.389,51.1041,93655.180090347,0
+USVM.US,D,20181108,000000,51.0144,51.2279,50.9016,50.9785,2805.1639322257,0
+USVM.US,D,20181109,000000,50.1586,50.1994,50.0618,50.0718,1665.2527846415,0
+USVM.US,D,20181112,000000,50.1196,50.1196,49.5701,49.5701,1898.8493522643,0
+USVM.US,D,20181113,000000,49.6758,49.7047,49.223,49.223,3426.751365385,0
+USVM.US,D,20181114,000000,48.9467,49.0475,48.9237,49.0475,2422.1858685694,0
+USVM.US,D,20181115,000000,48.4679,49.2309,48.4211,49.0763,7511.1823374677,0
+USVM.US,D,20181116,000000,49.0763,49.4234,48.9337,49.3287,2767.0666379353,0
+USVM.US,D,20181119,000000,48.9517,48.9736,48.4201,48.6824,2713.9309380039,0
+USVM.US,D,20181120,000000,48.2096,48.2096,47.5712,47.5712,42830.381825808,0
+USVM.US,D,20181121,000000,47.8714,48.5277,47.8714,48.2455,24074.482310413,0
+USVM.US,D,20181123,000000,47.9692,48.4389,47.9692,48.4389,2217.6635518525,0
+USVM.US,D,20181126,000000,48.7122,48.845,48.5018,48.6355,3033.7476979681,0
+USVM.US,D,20181127,000000,48.5267,48.5367,48.43,48.43,1688.3116732909,0
+USVM.US,D,20181128,000000,48.3153,49.4454,48.2185,49.4264,7402.9058168529,0
+USVM.US,D,20181129,000000,49.3776,49.7825,49.3287,49.7735,1749.4678562308,0
+USVM.US,D,20181130,000000,49.4843,49.5502,49.3876,49.5502,5341.6416836663,0
+USVM.US,D,20181203,000000,49.7725,49.994,49.5502,49.994,15923.666453016,0
+USVM.US,D,20181204,000000,49.6369,49.6369,48.2285,48.2285,9530.3389348596,0
+USVM.US,D,20181206,000000,47.8515,47.9872,47.5433,47.9872,5822.8706641768,0
+USVM.US,D,20181207,000000,48.1208,48.3532,47.0915,47.1114,4854.3973408995,0
+USVM.US,D,20181210,000000,47.3418,47.3418,46.6286,47.0375,3334.5158107872,0
+USVM.US,D,20181211,000000,47.7069,47.7069,47.0335,47.0335,2550.5135967055,0
+USVM.US,D,20181212,000000,47.7937,47.8136,47.3508,47.3508,4156.6153191593,0
+USVM.US,D,20181213,000000,47.3228,47.3698,46.7224,46.7652,5438.8900401445,0
+USVM.US,D,20181214,000000,47.0047,47.0047,46.0282,46.0282,8558.8579304541,0
+USVM.US,D,20181217,000000,45.9712,45.9812,44.7564,44.7564,33287.00960606,0
+USVM.US,D,20181218,000000,45.295,45.3409,44.8382,44.9549,3874.8958534854,0
+USVM.US,D,20181219,000000,44.8481,45.313,44.136,44.136,5345.6519251706,0
+USVM.US,D,20181220,000000,43.9734,43.9734,43.0787,43.1764,4289.9558491757,0
+USVM.US,D,20181221,000000,43.365,43.3839,42.3226,42.3226,6276.0279541575,0
+USVM.US,D,20181224,000000,42.0773,42.0963,41.3481,41.3481,4679.9518354644,0
+USVM.US,D,20181226,000000,41.5536,43.3999,41.5536,43.3999,10984.051480151,0
+USVM.US,D,20181227,000000,43.0159,43.3241,42.4434,43.3241,9315.791014382,0
+USVM.US,D,20181228,000000,43.4717,44.1979,43.4717,43.6802,1684.3014317867,0
+USVM.US,D,20181231,000000,43.8398,43.9734,43.5874,43.9734,5427.8618760078,0
+USVM.US,D,20190102,000000,43.5963,43.9934,43.5963,43.9534,1717.3859241968,0
+USVM.US,D,20190103,000000,43.8776,43.8776,43.3121,43.3121,2183.5764990663,0
+USVM.US,D,20190104,000000,44.7893,44.7893,44.6348,44.7664,11128.420174305,0
+USVM.US,D,20190107,000000,44.8571,45.5833,44.8571,45.4496,9251.627150314,0
+USVM.US,D,20190108,000000,45.6221,46.088,45.4776,46.074,7931.2551350383,0
+USVM.US,D,20190109,000000,46.3583,46.6216,46.3583,46.481,1448.6997434118,0
+USVM.US,D,20190110,000000,46.1558,46.7074,46.1558,46.6764,4505.5063300294,0
+USVM.US,D,20190111,000000,46.5518,46.7593,46.484,46.7593,3041.7681809767,0
+USVM.US,D,20190114,000000,46.6116,46.6834,46.4401,46.4401,5534.1332758705,0
+USVM.US,D,20190115,000000,46.5828,46.7802,46.5828,46.7802,2363.0348063817,0
+USVM.US,D,20190116,000000,46.9508,47.252,46.9508,47.1772,15221.874189772,0
+USVM.US,D,20190117,000000,47.289,47.5114,47.252,47.5114,2900.4071679517,0
+USVM.US,D,20190118,000000,47.7567,48.046,47.6181,47.8804,3094.903880908,0
+USVM.US,D,20190122,000000,47.7527,47.7527,46.9607,47.1054,4881.4664710532,0
+USVM.US,D,20190123,000000,47.4236,47.5104,47.1004,47.1672,14031.835023384,0
+USVM.US,D,20190124,000000,47.1363,47.5871,47.1363,47.5403,22151.571509123,0
+USVM.US,D,20190125,000000,47.7617,48.1108,47.7617,48.0799,4790.2334768314,0
+USVM.US,D,20190128,000000,47.7617,47.8215,47.5682,47.7817,4412.2682150555,0
+USVM.US,D,20190129,000000,47.7437,47.7567,47.7437,47.7567,2275.8120536641,0
+USVM.US,D,20190130,000000,48.03,48.2565,48.016,48.2535,3089.8910790277,0
+USVM.US,D,20190131,000000,48.431,48.7402,48.431,48.7402,2483.3420515093,0
+USVM.US,D,20190201,000000,48.9457,48.9457,48.6554,48.7212,1396.5666038565,0
+USVM.US,D,20190204,000000,48.6365,49.1163,48.6365,49.1163,4572.6778752256,0
+USVM.US,D,20190205,000000,49.1003,49.3038,49.1003,49.2559,4242.8355115007,0
+USVM.US,D,20190206,000000,49.1411,49.1791,49.0673,49.1511,3888.9316987503,0
+USVM.US,D,20190207,000000,48.9547,49.0285,48.6076,48.821,5030.8479670866,0
+USVM.US,D,20190208,000000,48.6944,48.81,48.4739,48.806,8075.6238291915,0
+USVM.US,D,20190211,000000,48.9068,49.2409,48.9068,49.2409,2441.2345157146,0
+USVM.US,D,20190212,000000,49.4214,49.7387,49.4214,49.7387,4963.6764218904,0
+USVM.US,D,20190213,000000,49.983,49.983,49.6918,49.9162,4012.2466250061,0
+USVM.US,D,20190214,000000,49.6529,50.1286,49.6529,49.9541,7466.0671205449,0
+USVM.US,D,20190215,000000,50.3979,50.6314,50.1676,50.5935,3850.8344044599,0
+USVM.US,D,20190219,000000,50.5915,50.8937,50.5735,50.8158,6248.9588240038,0
+USVM.US,D,20190220,000000,50.8937,51.0174,50.8488,50.9845,4612.7802902682,0
+USVM.US,D,20190221,000000,50.756,50.766,50.6413,50.7301,4025.2799098949,0
+USVM.US,D,20190222,000000,50.9715,51.1769,50.9715,51.1769,1289.2926436177,0
+USVM.US,D,20190225,000000,51.3196,51.3964,51.0902,51.0902,2520.4367854236,0
+USVM.US,D,20190226,000000,51.1271,51.1271,50.6852,50.6882,4382.1914037735,0
+USVM.US,D,20190227,000000,50.5436,50.6603,50.4917,50.5835,4844.3717371388,0
+USVM.US,D,20190228,000000,50.6413,50.6703,50.5327,50.5327,2030.1847615286,0
+USVM.US,D,20190301,000000,50.7391,50.8658,50.6523,50.8558,5187.2473857525,0
+USVM.US,D,20190304,000000,50.9904,50.9904,50.2414,50.4379,6795.3542289584,0
+USVM.US,D,20190305,000000,50.2144,50.3979,50.2144,50.2484,6167.7514335426,0
+USVM.US,D,20190306,000000,49.9641,49.9641,49.4095,49.4095,1854.7366957175,0
+USVM.US,D,20190307,000000,49.4704,49.4704,49.0603,49.0873,5406.8081081104,0
+USVM.US,D,20190308,000000,48.9357,49.0085,48.831,49.0085,6243.9460221235,0
+USVM.US,D,20190311,000000,49.2549,49.7277,49.2459,49.7277,4761.1592259255,0
+USVM.US,D,20190312,000000,49.7107,49.8853,49.7107,49.7815,2955.5479886352,0
+USVM.US,D,20190313,000000,50.0598,50.1386,50.0209,50.0359,5575.2382512891,0
+USVM.US,D,20190314,000000,50.1186,50.1186,49.8653,49.8973,3576.1328614185,0
+USVM.US,D,20190315,000000,49.974,50.0998,49.7995,49.7995,3477.8819445643,0
+USVM.US,D,20190318,000000,49.8453,50.0898,49.8255,50.0808,3941.0648383056,0
+USVM.US,D,20190319,000000,50.0598,50.1087,49.8195,49.8195,5470.9719721785,0
+USVM.US,D,20190320,000000,49.614,50.0498,49.4784,49.5162,4575.6855563538,0
+USVM.US,D,20190321,000000,49.6619,50.1576,49.6619,50.1446,2509.4086212869,0
+USVM.US,D,20190322,000000,49.9142,49.9142,48.786,48.786,6145.6951052692,0
+USVM.US,D,20190325,000000,48.809,49.0115,48.4379,48.9806,7201.3911812641,0
+USVM.US,D,20190326,000000,49.4404,49.4404,49.1681,49.2878,1754.4806581111,0
+USVM.US,D,20190327,000000,49.3426,49.3426,48.79,49.202,5516.0871891014,0
+USVM.US,D,20190328,000000,49.4404,49.5262,49.1981,49.5142,2944.5198244985,0
+USVM.US,D,20190329,000000,49.7307,49.7596,49.3516,49.5262,6940.7254834876,0
+USVM.US,D,20190401,000000,49.7307,50.0369,49.6908,50.0369,3471.8665823079,0
+USVM.US,D,20190402,000000,49.7596,49.9142,49.7596,49.8753,2970.5863942761,0
+USVM.US,D,20190403,000000,50.1766,50.2713,49.9611,50.011,6001.3264111161,0
+USVM.US,D,20190404,000000,50.1486,50.2324,50.0728,50.2044,5574.235690913,0
+USVM.US,D,20190405,000000,50.4717,50.5785,50.4717,50.5635,6091.5568449618,0
+USVM.US,D,20190408,000000,50.389,50.4479,50.2514,50.4479,4450.3655093459,0
+USVM.US,D,20190409,000000,50.2813,50.2842,50.002,50.0209,6454.4837010968,0
+USVM.US,D,20190410,000000,50.2134,50.6513,50.1386,50.6314,4961.6713011382,0
+USVM.US,D,20190411,000000,50.8158,50.8158,50.5535,50.5835,5336.628881786,0
+USVM.US,D,20190412,000000,51.0084,51.0084,50.5735,50.6563,9608.5386441926,0
+USVM.US,D,20190415,000000,50.6902,50.6902,50.4379,50.4707,6592.8370329936,0
+USVM.US,D,20190416,000000,50.6603,50.6603,50.3281,50.3281,4788.2283560793,0
+USVM.US,D,20190417,000000,50.7202,50.7202,49.7685,49.7735,3888.9316987503,0
+USVM.US,D,20190418,000000,49.8354,49.8354,49.7625,49.7625,1899.8519126403,0
+USVM.US,D,20190422,000000,49.7596,49.7596,49.3816,49.5551,3967.1314080833,0
+USVM.US,D,20190423,000000,49.5362,50.3391,49.5362,50.2932,3382.6387088382,0
+USVM.US,D,20190424,000000,50.4837,50.5915,50.4837,50.5157,7916.2167293974,0
+USVM.US,D,20190425,000000,50.1386,50.2424,49.8853,50.1746,4762.1617863016,0
+USVM.US,D,20190426,000000,50.3102,50.6683,50.2773,50.6683,4239.8278303725,0
+USVM.US,D,20190429,000000,50.8558,50.8738,50.792,50.792,5669.4789266391,0
+USVM.US,D,20190430,000000,50.9226,50.9226,50.2613,50.6423,4142.5794738944,0
+USVM.US,D,20190501,000000,50.796,50.796,50.2633,50.2633,5953.203513065,0
+USVM.US,D,20190502,000000,50.8258,50.8258,50.0399,50.3621,3139.0165374548,0
+USVM.US,D,20190503,000000,50.6902,51.1471,50.6902,51.1471,5002.7762765569,0
+USVM.US,D,20190506,000000,50.2902,51.2627,50.2902,51.2049,8055.5726216702,0
+USVM.US,D,20190507,000000,50.6314,50.6314,50.1486,50.3102,2304.88630457,0
+USVM.US,D,20190508,000000,50.1486,50.2514,50.0309,50.0309,9403.0137670995,0
+USVM.US,D,20190509,000000,49.7785,49.993,49.2629,49.9341,6543.7115745664,0
+USVM.US,D,20190510,000000,49.6319,49.9252,49.593,49.9252,4467.4090357389,0
+USVM.US,D,20190513,000000,49.1293,49.2559,48.5896,48.7222,4655.8903864389,0
+USVM.US,D,20190514,000000,48.8958,49.2728,48.8958,49.1891,3580.1431029227,0
+USVM.US,D,20190515,000000,48.9437,49.3426,48.9437,49.3267,4109.4949814843,0
+USVM.US,D,20190516,000000,49.5362,49.8953,49.4962,49.604,8503.7171097706,0
+USVM.US,D,20190517,000000,49.3426,49.3426,48.9357,48.9866,3743.5604442211,0
+USVM.US,D,20190520,000000,48.6444,48.8758,48.5956,48.6634,6215.8743315937,0
+USVM.US,D,20190521,000000,48.8659,49.1721,48.8659,49.1133,2663.8029192007,0
+USVM.US,D,20190522,000000,49.0115,49.0145,48.7033,48.7722,3484.8998671967,0
+USVM.US,D,20190523,000000,47.9073,48.0061,47.8295,48.0061,3014.6990508229,0
+USVM.US,D,20190524,000000,48.1866,48.3661,48.1866,48.3661,2976.6017565325,0
+USVM.US,D,20190528,000000,48.4479,48.6355,48.053,48.063,4957.661059634,0
+USVM.US,D,20190529,000000,47.5383,47.7467,47.4126,47.5383,7862.0784690899,0
+USVM.US,D,20190530,000000,47.8674,47.8674,47.3448,47.4585,5462.95148917,0
+USVM.US,D,20190531,000000,46.9289,47.0645,46.9289,46.9717,3205.185522275,0
+USVM.US,D,20190603,000000,47.1044,47.3368,47.0246,47.237,3026.7297753357,0
+USVM.US,D,20190604,000000,47.7537,48.2614,47.6749,48.2614,2683.854126722,0
+USVM.US,D,20190605,000000,48.4749,48.4749,47.8824,48.2225,8055.5726216702,0
+USVM.US,D,20190606,000000,47.9702,48.1537,47.9522,48.1537,1974.041380469,0
+USVM.US,D,20190607,000000,48.4171,48.5437,48.4171,48.4749,6014.3596960049,0
+USVM.US,D,20190610,000000,48.5437,48.9257,48.5437,48.6335,8668.137011445,0
+USVM.US,D,20190611,000000,48.6335,48.6434,48.2873,48.4719,5675.4942888955,0
+USVM.US,D,20190612,000000,48.3981,48.5836,48.3303,48.5237,6849.4924892658,0
+USVM.US,D,20190613,000000,48.6724,48.9257,48.6724,48.9257,5239.3805253078,0
+USVM.US,D,20190614,000000,48.828,48.8758,48.6434,48.6434,4793.2411579596,0
+USVM.US,D,20190617,000000,48.6824,48.9537,48.6824,48.808,14331.600575828,0
+USVM.US,D,20190618,000000,49.1491,49.3536,49.1491,49.2469,9413.0393708602,0
+USVM.US,D,20190619,000000,49.3636,49.5392,49.2479,49.5292,7634.4972637235,0
+USVM.US,D,20190620,000000,49.9192,49.9192,49.5581,49.7536,4928.5868087282,0
+USVM.US,D,20190621,000000,49.597,49.597,49.3048,49.3297,3241.2776958133,0
+USVM.US,D,20190624,000000,49.3636,49.3636,48.8748,48.8748,3411.7129597441,0
+USVM.US,D,20190625,000000,48.839,48.839,48.5746,48.5746,3587.1610255552,0
+USVM.US,D,20190626,000000,48.798,48.798,48.3303,48.3791,4922.5714464718,0
+USVM.US,D,20190627,000000,48.6924,49.1103,48.6774,49.1103,3886.9265779982,0
+USVM.US,D,20190628,000000,49.1791,49.8503,49.1791,49.6947,13543.588120242,0
+USVM.US,D,20190701,000000,50.2304,50.2304,49.988,50.0219,462.18033336527,0
+USVM.US,D,20190702,000000,49.9182,50.007,49.7317,49.8703,9331.831980399,0
+USVM.US,D,20190703,000000,49.9591,50.2583,49.9591,50.2104,5160.1782555988,0
+USVM.US,D,20190705,000000,49.978,50.386,49.8703,50.386,5228.3523611711,0
+USVM.US,D,20190708,000000,50.3311,50.3311,50.017,50.0658,2888.3764434389,0
+USVM.US,D,20190709,000000,49.9292,50.0558,49.8503,50.0558,4436.329664081,0
+USVM.US,D,20190710,000000,50.2304,50.2394,50.1048,50.1446,4671.9313524559,0
+USVM.US,D,20190711,000000,50.1636,50.1636,49.8803,49.997,7112.1633077945,0
+USVM.US,D,20190712,000000,49.6758,50.4737,49.6758,50.4319,5062.9298991207,0
+USVM.US,D,20190715,000000,50.4647,50.4647,50.1636,50.2204,6451.4760199686,0
+USVM.US,D,20190716,000000,50.3561,50.3561,50.2494,50.2494,2644.7542720555,0
+USVM.US,D,20190717,000000,50.0858,50.0858,49.9491,49.9571,3900.9624232631,0
+USVM.US,D,20190718,000000,49.8404,50.0898,49.8404,50.0199,2666.8106003289,0
+USVM.US,D,20190719,000000,50.0588,50.1146,49.8305,49.8305,2214.6558707243,0
+USVM.US,D,20190722,000000,49.8404,50.0369,49.7137,49.7137,4912.5458427111,0
+USVM.US,D,20190723,000000,49.8404,50.012,49.7147,50.012,14310.546807931,0
+USVM.US,D,20190724,000000,49.8803,50.6992,49.8803,50.6992,25408.890170954,0
+USVM.US,D,20190725,000000,50.5416,50.5416,50.2304,50.2304,4080.4207305784,0
+USVM.US,D,20190726,000000,50.3959,50.766,50.3959,50.6892,12736.527017511,0
+USVM.US,D,20190729,000000,50.6792,50.766,50.4459,50.5037,7231.467992546,0
+USVM.US,D,20190730,000000,50.1915,50.9326,50.1915,50.9326,9751.9047779696,0
+USVM.US,D,20190731,000000,50.8658,51.2547,50.3102,50.6204,11134.435536561,0
+USVM.US,D,20190801,000000,50.748,50.9914,49.8503,50.0858,32788.737099157,0
+USVM.US,D,20190802,000000,49.7825,49.7825,49.2848,49.4992,8386.4175457712,0
+USVM.US,D,20190805,000000,48.7512,48.7512,47.7268,48.1627,5626.3688304683,0
+USVM.US,D,20190806,000000,48.6235,48.6235,48.3203,48.5936,5313.5699931365,0
+USVM.US,D,20190807,000000,47.9323,48.6774,47.9323,48.6464,5796.8040943991,0
+USVM.US,D,20190808,000000,48.7811,49.5192,48.7811,49.5192,3198.1675996426,0
+USVM.US,D,20190809,000000,49.3446,49.3446,48.9158,48.9158,2149.4894462801,0
+USVM.US,D,20190812,000000,48.5836,48.5836,48.2594,48.4001,2645.7568324316,0
+USVM.US,D,20190813,000000,48.3691,49.209,48.3691,48.7712,3382.6387088382,0
+USVM.US,D,20190814,000000,47.9223,47.9223,47.5413,47.5802,5948.1907111847,0
+USVM.US,D,20190815,000000,47.7367,47.7367,47.3468,47.3946,3811.7345497934,0
+USVM.US,D,20190816,000000,47.9123,48.3203,47.9123,48.2325,17315.220254992,0
+USVM.US,D,20190819,000000,48.7472,48.818,48.7023,48.7272,3839.8062403232,0
+USVM.US,D,20190820,000000,48.5736,48.5736,48.4261,48.4261,4038.3131947838,0
+USVM.US,D,20190821,000000,48.7512,48.798,48.6434,48.7452,3507.9587558462,0
+USVM.US,D,20190822,000000,48.9058,48.9058,48.4849,48.7602,1335.4104209166,0
+USVM.US,D,20190823,000000,48.3303,48.5936,47.3708,47.4236,9947.404051302,0
+USVM.US,D,20190826,000000,47.8525,47.8724,47.5991,47.8724,3956.1032439466,0
+USVM.US,D,20190827,000000,48.0968,48.0968,47.3418,47.3418,7018.9251928205,0
+USVM.US,D,20190828,000000,47.1513,47.8425,47.1513,47.7327,2951.5377471309,0
+USVM.US,D,20190829,000000,48.3013,48.4509,48.3003,48.3781,4617.7930921485,0
+USVM.US,D,20190830,000000,48.5766,48.5766,48.2036,48.3133,2482.3394911332,0
+USVM.US,D,20190903,000000,47.9971,48.047,47.6141,47.8006,3774.6398158791,0
+USVM.US,D,20190904,000000,48.047,48.1736,48.047,48.1736,4229.8022266119,0
+USVM.US,D,20190905,000000,48.6155,49.0863,48.6056,48.7702,38241.662984566,0
+USVM.US,D,20190906,000000,48.9836,48.9836,48.7053,48.7053,5106.0399952914,0
+USVM.US,D,20190909,000000,48.822,49.1551,48.822,49.0275,13314.001794123,0
+USVM.US,D,20190910,000000,48.9297,49.2908,48.9297,49.2908,13353.10164879,0
+USVM.US,D,20190911,000000,49.5082,50.0828,49.5082,50.0828,18154.363289758,0
+USVM.US,D,20190912,000000,50.1077,50.1954,50.0389,50.1176,14654.42501692,0
+USVM.US,D,20190913,000000,50.3411,50.381,50.1276,50.1276,32957.167242335,0
+USVM.US,D,20190916,000000,50.3012,50.3611,50.2524,50.2563,5555.1870437678,0
+USVM.US,D,20190917,000000,50.1855,50.2204,50.0289,50.2204,5522.1025513577,0
+USVM.US,D,20190918,000000,50.2244,50.2244,49.7935,50.011,4664.9134298235,0
+USVM.US,D,20190919,000000,50.2334,50.3611,49.8913,49.9013,18446.108359193,0
+USVM.US,D,20190920,000000,50.1276,50.1276,49.8414,49.9042,2873.338037798,0
+USVM.US,D,20190923,000000,49.606,50.009,49.606,49.9162,4595.7367638751,0
+USVM.US,D,20190924,000000,49.9212,49.9212,49.3756,49.3756,3399.6822352313,0
+USVM.US,D,20190925,000000,49.4714,49.8453,49.3416,49.8125,7093.1146606492,0
+USVM.US,D,20190926,000000,49.7147,49.7147,49.3556,49.5052,15473.516844164,0
+USVM.US,D,20190927,000000,49.4264,49.4264,49.0663,49.0663,2427.1986704497,0
+USVM.US,D,20190930,000000,49.3118,49.4614,49.2778,49.2778,3531.0176444956,0
+USVM.US,D,20191001,000000,49.0663,49.0663,48.5367,48.5367,4388.2067660299,0
+USVM.US,D,20191002,000000,48.1726,48.1726,47.7657,48.0011,4843.3691767628,0
+USVM.US,D,20191003,000000,47.8395,48.1138,47.5153,48.1138,8503.7171097706,0
+USVM.US,D,20191004,000000,48.3403,48.7252,48.2315,48.7252,2760.0487153028,0
+USVM.US,D,20191007,000000,48.6554,48.7642,48.6504,48.6894,6926.6896382227,0
+USVM.US,D,20191008,000000,47.9343,48.2116,47.9193,47.9193,4709.0260863702,0
+USVM.US,D,20191009,000000,48.1926,48.3691,48.1527,48.1527,4605.7623676357,0
+USVM.US,D,20191010,000000,48.5587,48.6245,48.4949,48.4949,5291.5136648631,0
+USVM.US,D,20191011,000000,49.3616,49.5512,49.0863,49.0863,15645.957228847,0
+USVM.US,D,20191014,000000,48.9397,49.0365,48.9048,48.9487,5605.315062571,0
+USVM.US,D,20191015,000000,49.0564,49.591,49.0564,49.4893,360700.16953975,0
+USVM.US,D,20191016,000000,49.2539,49.5761,49.2539,49.4614,1407121.5594957,0
+USVM.US,D,20191017,000000,49.8963,50.0788,49.8963,50.0229,13504.488265575,0
+USVM.US,D,20191018,000000,49.985,50.0488,49.586,49.9701,5493.0283004519,0
+USVM.US,D,20191021,000000,50.2822,50.381,50.2653,50.2673,6685.0725875914,0
+USVM.US,D,20191022,000000,50.2244,50.4409,50.2054,50.2054,6843.4771270094,0
+USVM.US,D,20191023,000000,50.2264,50.371,50.1636,50.2972,10176.99037742,0
+USVM.US,D,20191024,000000,50.2573,50.3401,50.1676,50.3401,3549.0637312648,0
+USVM.US,D,20191025,000000,50.371,50.6174,50.371,50.4787,3811.7345497934,0
+USVM.US,D,20191028,000000,50.9216,51.0094,50.8298,50.8298,6068.4979563124,0
+USVM.US,D,20191029,000000,50.6663,51.0981,50.6663,50.9904,97763.672511456,0
+USVM.US,D,20191030,000000,50.6653,50.796,50.5675,50.796,5681.5096511518,0
+USVM.US,D,20191031,000000,50.7361,50.7361,50.1855,50.4608,12210.182820078,0
+USVM.US,D,20191101,000000,51.1281,51.1581,51.0283,51.1381,9169.4171994767,0
+USVM.US,D,20191104,000000,51.3525,51.4303,51.3346,51.3755,4946.6328954973,0
+USVM.US,D,20191105,000000,51.4722,51.52,51.3176,51.3176,11889.363499737,0
+USVM.US,D,20191106,000000,51.2847,51.3296,51.1779,51.1899,6222.8922542261,0
+USVM.US,D,20191107,000000,51.6478,51.6478,51.0393,51.1181,10638.168150409,0
+USVM.US,D,20191108,000000,51.1081,51.2557,51.1081,51.2159,8007.4497236192,0
+USVM.US,D,20191111,000000,50.8728,51.2359,50.8728,51.2159,9454.1443462788,0
+USVM.US,D,20191112,000000,51.52,51.5889,51.3356,51.3356,6275.0253937814,0
+USVM.US,D,20191113,000000,51.0184,51.3146,51.0134,51.2747,17164.836198583,0
+USVM.US,D,20191114,000000,51.2557,51.5022,51.2557,51.3705,11314.896404252,0
+USVM.US,D,20191115,000000,51.5889,51.5989,51.4522,51.5989,6697.1033121042,0
+USVM.US,D,20191118,000000,51.4522,51.569,51.4522,51.52,11304.870800492,0
+USVM.US,D,20191119,000000,51.6088,51.7944,51.556,51.6458,7401.9032564768,0
+USVM.US,D,20191120,000000,51.554,51.7774,51.1819,51.5022,9715.8126044314,0
+USVM.US,D,20191121,000000,51.3047,51.3047,51.1481,51.2139,6607.8754386345,0
+USVM.US,D,20191122,000000,51.2847,51.3346,51.2159,51.3126,4827.3282107457,0
+USVM.US,D,20191125,000000,51.8731,52.2662,51.8453,52.2382,7540.2565883736,0
+USVM.US,D,20191126,000000,52.2173,52.5015,52.2173,52.3829,9492.2416405692,0
+USVM.US,D,20191127,000000,52.5015,52.6971,52.5015,52.6651,5692.5378152885,0
+USVM.US,D,20191129,000000,52.5015,52.5993,52.3829,52.3829,3500.9408332137,0
+USVM.US,D,20191202,000000,52.4457,52.4457,51.8682,51.8682,11309.883602372,0
+USVM.US,D,20191203,000000,51.6009,51.7774,51.4064,51.7774,7804.9325276543,0
+USVM.US,D,20191204,000000,52.0836,52.2014,52.0268,52.0268,22383.162955993,0
+USVM.US,D,20191205,000000,52.0936,52.1814,52.0298,52.0936,10437.656075197,0
+USVM.US,D,20191206,000000,52.742,52.742,52.5933,52.6033,5573.233130537,0
+USVM.US,D,20191209,000000,52.6033,52.732,52.5355,52.5783,10027.608881387,0
+USVM.US,D,20191210,000000,52.4457,52.6502,52.4457,52.5045,13084.415468004,0
+USVM.US,D,20191211,000000,52.5355,52.6123,52.3968,52.4906,73773.405272632,0
+USVM.US,D,20191212,000000,52.9894,52.9894,52.5933,52.7819,62982.847945061,0
+USVM.US,D,20191213,000000,52.9006,52.9206,52.3699,52.5155,27708.763673643,0
+USVM.US,D,20191216,000000,52.8906,53.0881,52.8556,52.8556,7930.2525746623,0
+USVM.US,D,20191217,000000,52.9206,53.107,52.9006,53.107,109223.94017023,0
+USVM.US,D,20191218,000000,53.1459,53.2815,53.0572,53.2567,5668.476366263,0
+USVM.US,D,20191219,000000,53.4491,53.4491,53.2617,53.3743,32583.212222064,0
+USVM.US,D,20191220,000000,53.499,53.6018,53.4591,53.5638,15753.231189086,0
+USVM.US,D,20191223,000000,53.6766,53.6766,53.3235,53.3823,10261.20544901,0
+USVM.US,D,20191224,000000,53.4491,53.5778,53.4491,53.5578,5764.7221623651,0
+USVM.US,D,20191226,000000,53.6666,53.6666,53.522,53.5798,7656.5535919969,0
+USVM.US,D,20191227,000000,53.8431,53.8431,53.3405,53.4262,8654.1011661801,0
+USVM.US,D,20191230,000000,53.3993,53.528,53.3385,53.3385,5626.3688304683,0
+USVM.US,D,20191231,000000,53.3195,53.6426,53.3195,53.499,9621.5719290814,0
+USVM.US,D,20200102,000000,53.6776,53.6776,52.9674,53.3155,17118.718421284,0
+USVM.US,D,20200103,000000,53.0083,53.3195,53.0083,53.2965,12855.831702262,0
+USVM.US,D,20200106,000000,52.8786,53.4093,52.8786,53.3135,28426.596902905,0
+USVM.US,D,20200107,000000,53.101,53.2905,53.0761,53.1799,7273.5755283407,0
+USVM.US,D,20200108,000000,53.106,53.498,53.106,53.2567,21442.761323246,0
+USVM.US,D,20200109,000000,53.3893,53.489,53.2895,53.2895,9186.4607258698,0
+USVM.US,D,20200110,000000,53.1629,53.3564,53.1629,53.2527,4830.3358918739,0
+USVM.US,D,20200113,000000,53.3195,53.7274,53.3195,53.7274,8049.5572594138,0
+USVM.US,D,20200114,000000,53.5888,54.0815,53.5758,53.8421,11828.207316797,0
+USVM.US,D,20200115,000000,53.9997,54.2202,53.904,54.0357,5974.2572809624,0
+USVM.US,D,20200116,000000,54.6889,54.7129,54.5254,54.6311,18198.475946305,0
+USVM.US,D,20200117,000000,54.9602,54.9602,54.5154,54.5683,6372.2737502596,0
+USVM.US,D,20200121,000000,54.4666,54.4666,54.269,54.315,8730.2957547609,0
+USVM.US,D,20200122,000000,54.5843,54.5843,54.27,54.321,8692.1984604705,0
+USVM.US,D,20200123,000000,54.1693,54.4855,54.0427,54.4506,10409.584384667,0
+USVM.US,D,20200124,000000,54.6541,54.6541,53.5688,53.8132,21064.79606147,0
+USVM.US,D,20200127,000000,53.2865,53.515,53.1629,53.3065,9870.2069023451,0
+USVM.US,D,20200128,000000,53.6476,53.8252,53.6476,53.7843,4870.4383069165,0
+USVM.US,D,20200129,000000,53.7753,53.7953,53.5568,53.5568,7055.0173663588,0
+USVM.US,D,20200130,000000,53.3295,53.491,53.0272,53.491,25347.733988013,0
+USVM.US,D,20200131,000000,53.4093,53.4093,52.4028,52.4557,66731.421191162,0
+USVM.US,D,20200203,000000,52.8088,53.106,52.8088,52.8606,14710.568397979,0
+USVM.US,D,20200204,000000,53.494,53.5489,53.2915,53.3195,12569.099434708,0
+USVM.US,D,20200205,000000,53.6776,53.9987,53.6088,53.9509,13021.254164313,0
+USVM.US,D,20200206,000000,54.2501,54.2501,51.1401,53.8841,6568.775583968,0
+USVM.US,D,20200207,000000,53.7564,53.7564,53.2127,53.3195,11429.188287124,0
+USVM.US,D,20200210,000000,53.1729,53.5878,53.1729,53.5878,7192.3681378795,0
+USVM.US,D,20200211,000000,53.8352,54.1703,53.8352,54.0616,4422.2938188161,0
+USVM.US,D,20200212,000000,54.2212,54.4266,54.2212,54.3858,9423.0649746208,0
+USVM.US,D,20200213,000000,54.3828,54.6641,54.279,54.5693,7510.1797770917,0
+USVM.US,D,20200214,000000,54.7628,54.7628,54.3438,54.4476,6367.2609483793,0
+USVM.US,D,20200218,000000,54.4566,54.4915,54.1902,54.3298,18874.201639771,0
+USVM.US,D,20200219,000000,54.4166,54.7727,54.4166,54.6919,9328.8242992708,0
+USVM.US,D,20200220,000000,54.6042,54.7538,54.3348,54.7538,4563.654831841,0
+USVM.US,D,20200221,000000,54.3977,54.3977,54.1045,54.1743,5485.0078174434,0
+USVM.US,D,20200224,000000,52.8487,52.9384,52.5763,52.8048,31818.258655127,0
+USVM.US,D,20200225,000000,53.0172,53.0172,50.9964,51.0483,8674.1523737014,0
+USVM.US,D,20200226,000000,51.0802,51.53,50.3979,50.4009,8956.8743997513,0
+USVM.US,D,20200227,000000,49.3726,50.2224,48.5617,48.5617,13815.281982155,0
+USVM.US,D,20200228,000000,47.7907,47.8904,47.1613,47.6959,22343.060540951,0
+USVM.US,D,20200302,000000,48.2555,49.3347,47.8964,49.3347,7058.025047487,0
+USVM.US,D,20200303,000000,49.608,50.2793,48.2654,48.5696,23233.334154896,0
+USVM.US,D,20200304,000000,49.2389,50.01,48.9347,50.01,12287.379969034,0
+USVM.US,D,20200305,000000,48.9367,49.1153,48.2555,48.3193,8602.9705870009,0
+USVM.US,D,20200306,000000,47.3568,47.8505,46.5089,47.5842,7610.435814698,0
+USVM.US,D,20200309,000000,42.954,45.6341,42.954,43.4797,13965.666038565,0
+USVM.US,D,20200310,000000,44.5738,44.6218,42.7965,44.6218,116744.14555109,0
+USVM.US,D,20200311,000000,43.6143,43.7041,41.6554,41.9057,14433.861734186,0
+USVM.US,D,20200312,000000,38.0366,39.459,37.493,37.5808,40212.696683907,0
+USVM.US,D,20200313,000000,39.2415,39.4989,37.5808,39.4989,58457.29040751,0
+USVM.US,D,20200316,000000,37.5808,37.7693,33.967,33.967,27762.901933951,0
+USVM.US,D,20200317,000000,34.3949,35.7155,33.4892,35.2607,42087.484587146,0
+USVM.US,D,20200318,000000,32.9706,33.3556,30.461,31.8345,15044.421003208,0
+USVM.US,D,20200319,000000,30.6804,33.8403,30.6804,33.2239,350732.71428093,0
+USVM.US,D,20200320,000000,33.7715,36.2212,32.0828,32.0848,21885.893009466,0
+USVM.US,D,20200323,000000,32.4659,32.4659,30.6016,31.6191,148948.389951,0
+USVM.US,D,20200324,000000,32.5856,34.1666,32.5856,34.1666,329651.87725343,0
+USVM.US,D,20200325,000000,34.5885,36.1804,33.6429,35.1241,131879.79954852,0
+USVM.US,D,20200326,000000,35.2907,37.4531,35.2907,37.3753,17454.576147265,0
+USVM.US,D,20200327,000000,38.9832,38.9832,34.7062,35.9869,24958.740562101,0
+USVM.US,D,20200330,000000,36.0118,36.712,35.5779,36.5465,25668.553308354,0
+USVM.US,D,20200331,000000,36.3868,36.7808,35.7993,36.1006,25676.573791362,0
+USVM.US,D,20200401,000000,34.1964,34.8458,33.584,33.8403,13515.516429712,0
+USVM.US,D,20200402,000000,33.4354,34.5067,33.2289,33.967,16381.836544878,0
+USVM.US,D,20200403,000000,33.7017,33.7017,32.3891,32.8708,11879.337895977,0
+USVM.US,D,20200406,000000,34.3351,35.6457,34.3351,35.6058,52444.935832257,0
+USVM.US,D,20200407,000000,37.3673,37.3673,35.9729,35.9729,24260.958540361,0
+USVM.US,D,20200408,000000,36.4277,38.1443,36.3679,37.9907,12834.777934365,0
+USVM.US,D,20200409,000000,39.1767,40.0475,38.9932,39.6356,18652.635796661,0
+USVM.US,D,20200413,000000,39.3363,39.3363,38.2222,38.6141,13178.656143355,0
+USVM.US,D,20200414,000000,39.3363,39.6306,38.8206,39.1966,12549.048227187,0
+USVM.US,D,20200415,000000,36.8526,37.9409,36.8526,37.5618,9744.8868553372,0
+USVM.US,D,20200416,000000,37.4561,37.6925,36.9026,37.496,10114.831634105,0
+USVM.US,D,20200417,000000,38.7508,39.077,38.4156,38.9682,13019.24904356,0
+USVM.US,D,20200420,000000,38.3368,38.7607,38.0007,38.2052,6049.4493091671,0
+USVM.US,D,20200421,000000,37.2785,37.5738,36.9224,37.1289,9172.4248806049,0
+USVM.US,D,20200422,000000,37.9109,37.9209,37.5448,37.7573,9010.0100996827,0
+USVM.US,D,20200423,000000,38.0845,38.4625,38.0715,38.0715,5585.2638550497,0
+USVM.US,D,20200424,000000,38.277,38.6441,37.9309,38.5543,5835.9039490656,0
+USVM.US,D,20200427,000000,38.6641,40.2759,38.6641,39.9777,130326.833526,0
+USVM.US,D,20200428,000000,40.8175,41.0658,40.1911,40.7687,10170.975015164,0
+USVM.US,D,20200429,000000,41.5586,42.9979,41.5586,42.6707,7406.9160583571,0
+USVM.US,D,20200430,000000,41.6434,41.9147,41.3411,41.4209,20267.760562499,0
+USVM.US,D,20200501,000000,40.1661,40.1661,39.2864,39.7034,5986.2880054751,0
+USVM.US,D,20200504,000000,38.9184,39.7592,38.9184,39.7492,8239.0411704898,0
+USVM.US,D,20200505,000000,40.6349,41.0558,40.0675,40.1861,9698.7690780383,0
+USVM.US,D,20200506,000000,40.4913,40.4913,39.6884,39.6884,8918.7771054609,0
+USVM.US,D,20200507,000000,40.0675,40.5701,40.0675,40.2759,3142.024218583,0
+USVM.US,D,20200508,000000,40.9172,41.7202,40.9172,41.7202,3552.071412393,0
+USVM.US,D,20200511,000000,42.0244,42.0244,41.0459,41.5466,11547.490411499,0
+USVM.US,D,20200512,000000,41.007,41.0558,40.0345,40.0345,21109.911278393,0
+USVM.US,D,20200513,000000,39.6306,39.6306,38.1772,38.4775,8903.7386998199,0
+USVM.US,D,20200514,000000,37.3873,38.7299,37.3873,38.7299,3914.998268528,0
+USVM.US,D,20200515,000000,38.5343,39.2146,38.297,39.2146,5582.2561739216,0
+USVM.US,D,20200518,000000,40.5013,41.7342,40.5013,41.7082,9895.2709117467,0
+USVM.US,D,20200519,000000,41.6584,42.0443,41.2514,41.2514,13687.956814395,0
+USVM.US,D,20200520,000000,42.0643,42.4004,42.0443,42.1101,5194.265308385,0
+USVM.US,D,20200521,000000,41.9975,42.4294,41.9975,42.2478,7264.5524849561,0
+USVM.US,D,20200522,000000,42.2139,42.4294,41.8848,42.4294,8637.057639787,0
+USVM.US,D,20200526,000000,43.9206,43.9914,43.6453,43.6951,10590.045252359,0
+USVM.US,D,20200527,000000,44.123,45.0107,43.9415,44.9908,2059.2590124344,0
+USVM.US,D,20200528,000000,45.0397,45.0716,44.0981,44.0981,4564.6573922171,0
+USVM.US,D,20200529,000000,43.745,43.9504,43.2502,43.8348,4842.3666163867,0
+USVM.US,D,20200601,000000,43.9316,44.6457,43.9316,44.3355,7964.3396274484,0
+USVM.US,D,20200602,000000,44.5768,44.8023,44.2697,44.7335,15703.103170282,0
+USVM.US,D,20200603,000000,45.28,46.096,45.28,45.8217,4780.2078730708,0
+USVM.US,D,20200604,000000,45.6531,46.0002,45.5793,45.9534,5131.104004693,0
+USVM.US,D,20200605,000000,47.8774,48.0938,47.3728,47.4724,5224.3421196669,0
+USVM.US,D,20200608,000000,48.3881,48.7192,48.2026,48.6614,10623.129744768,0
+USVM.US,D,20200609,000000,47.8475,48.0838,47.4026,47.7119,8434.5404438222,0
+USVM.US,D,20200610,000000,47.5612,47.5612,46.3263,46.3893,5731.637669955,0
+USVM.US,D,20200611,000000,44.7923,44.7923,43.1396,43.1396,8050.5598197899,0
+USVM.US,D,20200612,000000,44.5858,44.7235,42.8563,44.0004,6018.3699375092,0
+USVM.US,D,20200615,000000,42.7067,44.9619,42.7067,44.9399,6442.452976584,0
+USVM.US,D,20200616,000000,46.6526,46.6626,45.8516,45.8706,8977.9281676486,0
+USVM.US,D,20200617,000000,46.088,46.088,45.2502,45.2612,6498.5963576436,0
+USVM.US,D,20200618,000000,45.0507,45.29,44.9419,45.0237,69017.258848587,0
+USVM.US,D,20200619,000000,45.5344,45.5833,44.3873,44.7215,19099.777724385,0
+USVM.US,D,20200622,000000,44.4672,44.9379,44.3814,44.9379,6194.8205636964,0
+USVM.US,D,20200623,000000,45.5344,45.5344,45.1504,45.1664,5425.8567552556,0
+USVM.US,D,20200624,000000,44.5768,44.6058,43.1614,43.727,13418.268073234,0
+USVM.US,D,20200625,000000,43.359,44.1729,43.2602,44.1729,77566.09117528,0
+USVM.US,D,20200626,000000,43.4248,43.5076,43.1226,43.1296,5542.153758879,0
+USVM.US,D,20200629,000000,43.9316,44.4771,43.9316,44.2577,7006.8944683078,0
+USVM.US,D,20200630,000000,44.3085,45.0447,44.3085,45.0447,5733.6427907071,0
+USVM.US,D,20200701,000000,45.0606,45.4157,44.6018,44.7026,5273.467578094,0
+USVM.US,D,20200702,000000,45.4855,45.6083,44.7245,44.7295,9002.9921770502,0
+USVM.US,D,20200706,000000,45.5344,45.7818,45.1704,45.281,10668.244961691,0
+USVM.US,D,20200707,000000,44.8921,45.1604,44.4233,44.4233,6883.579542052,0
+USVM.US,D,20200708,000000,44.4472,44.8621,44.3285,44.7654,7387.8674112119,0
+USVM.US,D,20200709,000000,44.7524,44.7524,43.9226,44.0014,5604.312502195,0
+USVM.US,D,20200710,000000,44.2797,44.6188,44.2099,44.6188,11360.011621175,0
+USVM.US,D,20200713,000000,44.9419,45.3958,44.0213,44.0213,6791.3439874541,0
+USVM.US,D,20200714,000000,43.8636,44.7464,43.8636,44.7464,6958.7715702567,0
+USVM.US,D,20200715,000000,45.6631,46.3195,45.6441,46.2685,6753.2466931637,0
+USVM.US,D,20200716,000000,45.8925,46.1728,45.8626,46.085,5903.0754942619,0
+USVM.US,D,20200717,000000,46.1129,46.495,46.1129,46.3243,8007.4497236192,0
+USVM.US,D,20200720,000000,46.2585,46.3085,45.9424,46.1698,19083.736758369,0
+USVM.US,D,20200721,000000,46.7513,46.9707,46.6436,46.6725,6111.6080524831,0
+USVM.US,D,20200722,000000,46.5348,47.0295,46.5348,47.0117,9369.9292746894,0
+USVM.US,D,20200723,000000,47.0984,47.6719,46.9707,47.0815,6042.4313865347,0
+USVM.US,D,20200724,000000,46.5309,46.7792,46.4441,46.4551,13827.312706668,0
+USVM.US,D,20200727,000000,46.6735,47.1682,46.5049,47.1682,2768.0691983113,0
+USVM.US,D,20200728,000000,47.2071,47.286,46.7902,46.7902,4704.0132844899,0
+USVM.US,D,20200729,000000,47.1293,47.7567,47.1293,47.7567,10678.270565452,0
+USVM.US,D,20200730,000000,47.3846,47.8595,47.286,47.7457,5434.8797986402,0
+USVM.US,D,20200731,000000,47.6819,47.6819,46.8072,47.3478,24333.142887437,0
+USVM.US,D,20200803,000000,47.9223,48.3871,47.9223,48.3751,7477.0952846816,0
+USVM.US,D,20200804,000000,48.4919,48.6514,48.2405,48.6265,3824.7678346822,0
+USVM.US,D,20200805,000000,48.84,49.3068,48.84,49.3068,6929.6973193509,0
+USVM.US,D,20200806,000000,49.2738,49.5362,49.0853,49.218,5929.1420640395,0
+USVM.US,D,20200807,000000,49.3207,49.8523,49.3207,49.8523,8839.5748357519,0
+USVM.US,D,20200810,000000,50.2334,50.4927,50.1816,50.1816,98774.253370528,0
+USVM.US,D,20200811,000000,50.5705,50.6992,49.8543,49.8543,7410.9262998614,0
+USVM.US,D,20200812,000000,50.4817,50.4817,50.1117,50.2603,7822.9786144235,0
+USVM.US,D,20200813,000000,50.1366,50.392,50.1356,50.1356,4056.3592815529,0
+USVM.US,D,20200814,000000,49.9172,50.2842,49.8773,50.1156,4772.1873900622,0
+USVM.US,D,20200817,000000,50.3122,50.4129,50.2394,50.392,8625.0269152743,0
+USVM.US,D,20200818,000000,50.4817,50.4817,49.8523,49.987,5876.0063641082,0
+USVM.US,D,20200819,000000,50.0269,50.2494,49.8863,49.8863,30834.746926209,0
+USVM.US,D,20200820,000000,49.5122,49.9671,49.5122,49.6619,26255.051128351,0
+USVM.US,D,20200821,000000,49.4134,49.4134,49.1103,49.3187,7073.063453128,0
+USVM.US,D,20200824,000000,49.7297,49.8473,49.4734,49.8473,5256.4240517009,0
+USVM.US,D,20200825,000000,49.9272,49.9272,49.3886,49.7865,4004.2261419976,0
+USVM.US,D,20200826,000000,49.7297,49.7895,49.4334,49.5222,6821.420798736,0
+USVM.US,D,20200827,000000,49.6599,49.8763,49.5322,49.6858,8789.4468169487,0
+USVM.US,D,20200828,000000,49.7695,49.9042,49.7097,49.9042,7318.6907452635,0
+USVM.US,D,20200831,000000,49.7097,49.7207,49.5022,49.5342,7559.3052355188,0
+USVM.US,D,20200901,000000,49.4434,49.9301,49.4184,49.9301,13881.450966975,0
+USVM.US,D,20200902,000000,49.997,50.4917,49.8623,50.4867,5198.2755498892,0
+USVM.US,D,20200903,000000,50.015,50.015,48.6315,48.805,5351.6672874269,0
+USVM.US,D,20200904,000000,47.8395,48.6614,47.6719,48.4001,8893.7130960593,0
+USVM.US,D,20200908,000000,47.7797,48.1597,47.4655,47.4655,4807.2770032245,0
+USVM.US,D,20200909,000000,47.9492,48.3453,47.8375,48.2395,8013.4650858755,0
+USVM.US,D,20200910,000000,48.6594,48.6594,47.653,47.7159,7639.5100656039,0
+USVM.US,D,20200911,000000,47.8994,47.9542,47.5243,47.5243,4156.6153191593,0
+USVM.US,D,20200914,000000,48.1268,48.6115,48.1268,48.5726,9584.477195167,0
+USVM.US,D,20200915,000000,48.7612,48.7612,48.4011,48.4909,2730.974464397,0
+USVM.US,D,20200916,000000,48.79,49.3536,48.79,48.818,9967.4552588233,0
+USVM.US,D,20200917,000000,48.6614,48.6614,48.2993,48.4869,3455.8256162909,0
+USVM.US,D,20200918,000000,48.6514,48.7162,47.8595,48.3751,6076.5184393209,0
+USVM.US,D,20200921,000000,47.3548,47.3548,46.6136,47.0635,8321.251121327,0
+USVM.US,D,20200922,000000,47.2171,47.4136,46.7712,47.3248,20173.51988715,0
+USVM.US,D,20200923,000000,47.6221,47.6221,46.2486,46.2486,8305.21015531,0
+USVM.US,D,20200924,000000,46.099,46.866,45.8177,46.2965,6451.4760199686,0
+USVM.US,D,20200925,000000,46.1389,46.9727,46.1389,46.8501,2812.1818548581,0
+USVM.US,D,20200928,000000,47.4625,48.0988,47.4625,48.0021,6067.4953959363,0
+USVM.US,D,20200929,000000,48.1557,48.1557,47.7317,47.9702,7206.4039831444,0
+USVM.US,D,20200930,000000,48.2056,48.6744,48.1368,48.1896,5178.224342368,0
+USVM.US,D,20201001,000000,48.4131,48.7612,48.1756,48.7612,2250.7480442626,0
+USVM.US,D,20201002,000000,48.009,49.2738,48.009,49.1651,11071.274232869,0
+USVM.US,D,20201005,000000,49.58,50.4598,49.58,50.4598,47104.296708968,0
+USVM.US,D,20201006,000000,50.8378,51.4912,50.2334,50.3461,15656.985392984,0
+USVM.US,D,20201007,000000,51.0922,51.2747,51.0483,51.2687,6813.4003157275,0
+USVM.US,D,20201008,000000,51.7166,51.8063,51.518,51.8063,49420.211177674,0
+USVM.US,D,20201009,000000,52.1156,52.4707,52.0348,52.2562,8830.5517923673,0
+USVM.US,D,20201012,000000,52.5105,52.6093,52.2332,52.6093,7066.0455304955,0
+USVM.US,D,20201013,000000,52.333,52.4507,52.0547,52.348,64077.643875723,0
+USVM.US,D,20201014,000000,52.4906,52.5793,51.9131,51.9929,9601.5207215601,0
+USVM.US,D,20201015,000000,51.2019,52.4617,51.2019,52.3739,4830.3358918739,0
+USVM.US,D,20201016,000000,52.2642,52.3919,52.0447,52.0547,4449.3629489698,0
+USVM.US,D,20201019,000000,52.2632,52.5105,51.3465,51.3465,4538.5908224395,0
+USVM.US,D,20201020,000000,51.8103,52.0049,51.4343,51.523,3825.7703950583,0
+USVM.US,D,20201021,000000,51.5092,51.553,50.9575,50.9715,8338.2946477201,0
+USVM.US,D,20201022,000000,51.1221,51.4492,50.9326,51.4174,4424.2989395682,0
+USVM.US,D,20201023,000000,51.7515,51.7535,51.2019,51.7535,2172.5483349296,0
+USVM.US,D,20201026,000000,51.1121,51.1121,50.3072,50.7271,17579.896194273,0
+USVM.US,D,20201027,000000,50.8338,50.8338,50.3431,50.3431,9143.3506296991,0
+USVM.US,D,20201028,000000,49.2659,49.4853,48.8798,48.9477,4885.4767125574,0
+USVM.US,D,20201029,000000,48.5776,49.6429,48.5018,49.5092,11633.710603841,0
+USVM.US,D,20201030,000000,49.1771,49.1771,48.4519,48.6096,7330.7214697763,0
+USVM.US,D,20201102,000000,49.2958,49.8115,49.0425,49.6329,19182.990235599,0
+USVM.US,D,20201103,000000,50.4369,50.9386,50.3371,50.8976,12274.346684145,0
+USVM.US,D,20201104,000000,50.8538,51.4144,50.4169,51.0363,8889.702854555,0
+USVM.US,D,20201105,000000,51.7266,52.4098,51.7266,52.323,7341.749633913,0
+USVM.US,D,20201106,000000,52.4308,52.4308,51.9859,51.9859,10794.567569076,0
+USVM.US,D,20201109,000000,54.4646,54.4646,52.5075,52.5075,6126.646458124,0
+USVM.US,D,20201110,000000,53.2647,53.3554,53.2647,53.3325,2320.927270587,0
+USVM.US,D,20201111,000000,53.7214,53.7214,53.3534,53.6158,133118.96417334,0
+USVM.US,D,20201112,000000,53.3425,53.4641,52.5505,52.729,9566.4311083979,0
+USVM.US,D,20201113,000000,53.3135,53.8122,53.3135,53.7753,9952.4168531823,0
+USVM.US,D,20201116,000000,54.6331,54.7628,54.4945,54.6531,34151.216650227,0
+USVM.US,D,20201117,000000,54.2092,54.9044,54.2092,54.7588,7451.0287149039,0
+USVM.US,D,20201118,000000,55.09,55.1488,54.265,54.265,90506.137949132,0
+USVM.US,D,20201119,000000,54.299,54.6281,54.0586,54.6281,5577.2433720412,0
+USVM.US,D,20201120,000000,54.5344,54.6869,54.4456,54.679,5429.8669967599,0
+USVM.US,D,20201123,000000,55.07,55.7254,55.07,55.6246,7569.3308392794,0
+USVM.US,D,20201124,000000,55.8939,56.4066,55.8939,56.233,5692.5378152885,0
+USVM.US,D,20201125,000000,56.0525,56.0525,55.7054,55.9677,2836.2433038836,0
+USVM.US,D,20201127,000000,56.0913,56.3198,56.0913,56.2998,6116.6208543634,0
+USVM.US,D,20201130,000000,56.3208,56.3208,55.2585,55.466,7882.1296766112,0
+USVM.US,D,20201201,000000,56.0913,56.2699,55.8012,56.0056,4784.218114575,0
+USVM.US,D,20201202,000000,55.7552,55.854,55.4371,55.7832,6184.7949599357,0
+USVM.US,D,20201203,000000,56.0675,56.3398,56.0076,56.0076,3221.226488292,0
+USVM.US,D,20201204,000000,56.4196,57.2095,56.3607,57.2095,6393.3275181569,0
+USVM.US,D,20201207,000000,57.1516,57.3821,57.1228,57.2424,3906.9777855194,0
+USVM.US,D,20201208,000000,57.2624,57.8488,57.2624,57.803,3987.1826156045,0
+USVM.US,D,20201209,000000,57.9875,58.1721,57.1786,57.3661,5155.1654537185,0
+USVM.US,D,20201210,000000,56.9452,57.8748,56.9452,57.8748,6540.7038934383,0
+USVM.US,D,20201211,000000,57.4898,57.8488,56.9861,57.4997,6805.379832719,0
+USVM.US,D,20201214,000000,58.1651,58.1651,57.4499,57.4499,16841.009197114,0
+USVM.US,D,20201215,000000,57.7462,58.6628,57.7292,58.6628,8486.6735833775,0
+USVM.US,D,20201216,000000,58.597,58.597,58.2039,58.3376,6514.6373236606,0
+USVM.US,D,20201217,000000,58.592,59.1156,58.5332,59.1156,5811.8425000401,0
+USVM.US,D,20201218,000000,59.2962,59.4857,58.7735,58.9541,5821.8681038007,0
+USVM.US,D,20201221,000000,58.0364,58.9081,57.9576,58.9081,12719.483491118,0
+USVM.US,D,20201222,000000,59.1386,59.5445,59.1186,59.4837,13490.45242031,0
+USVM.US,D,20201223,000000,59.6333,59.9416,59.6333,59.8118,5514.0820683492,0
+USVM.US,D,20201224,000000,59.9016,59.9016,59.6083,59.8029,2032.1898822807,0
+USVM.US,D,20201228,000000,60.149,60.149,59.6103,59.6103,3498.9357124616,0
+USVM.US,D,20201229,000000,58.9511,58.9511,58.3536,58.573,2073.2948576993,0
+USVM.US,D,20201230,000000,58.7915,59.3161,58.7915,59.2164,2940.5095829942,0
+USVM.US,D,20201231,000000,59.0289,59.1964,58.8373,59.1186,5337.6314421621,0
+USVM.US,D,20210104,000000,59.5246,59.6333,58.2748,58.6518,13822.299904788,0
+USVM.US,D,20210105,000000,59.2952,59.8498,59.2463,59.6014,13517.521550464,0
+USVM.US,D,20210106,000000,59.772,62.089,59.772,61.6253,9079.186765631,0
+USVM.US,D,20210107,000000,62.2027,62.888,62.1239,62.8601,7052.0096852306,0
+USVM.US,D,20210108,000000,63.0455,63.0455,61.9932,62.5478,5469.9694118024,0
+USVM.US,D,20210111,000000,61.8257,62.8082,61.8257,62.6266,5630.3790719726,0
+USVM.US,D,20210112,000000,63.275,63.5822,63.2052,63.5822,10103.803469968,0
+USVM.US,D,20210113,000000,63.3548,63.5623,63.1483,63.1483,18237.575800971,0
+USVM.US,D,20210114,000000,63.5224,64.4959,63.5224,64.3033,7293.6267358619,0
+USVM.US,D,20210115,000000,63.3218,63.9483,63.1653,63.6461,11862.294369584,0
+USVM.US,D,20210119,000000,64.2475,64.3821,63.9293,64.3662,6863.5283345307,0
+USVM.US,D,20210120,000000,64.7432,65.1601,64.6335,65.0016,9155.3813542119,0
+USVM.US,D,20210121,000000,64.9517,64.9517,64.4859,64.6614,6258.9844277644,0
+USVM.US,D,20210122,000000,64.048,65.0515,64.048,65.0515,5197.2729895132,0
+USVM.US,D,20210125,000000,65.1403,65.1403,64.4859,64.8908,6518.6475651649,0
+USVM.US,D,20210126,000000,64.7532,64.813,64.5248,64.5278,140375.49617528,0
+USVM.US,D,20210127,000000,63.275,64.038,62.5798,62.9867,8267.1128610196,0
+USVM.US,D,20210128,000000,63.1353,63.2451,62.6336,62.9568,32321.543963911,0
+USVM.US,D,20210129,000000,63.1065,63.1862,61.7359,62.106,6702.1161139845,0
+USVM.US,D,20210201,000000,62.501,63.9193,62.501,63.8535,7137.227317196,0
+USVM.US,D,20210202,000000,64.4261,64.7722,64.2166,64.6136,35753.308131177,0
+USVM.US,D,20210203,000000,64.7332,64.7981,64.1677,64.7232,7657.556152373,0
+USVM.US,D,20210204,000000,65.2669,65.9292,65.2669,65.8484,9180.4453636134,0
+USVM.US,D,20210205,000000,66.4099,66.793,65.9641,66.793,2321.9298309631,0
+USVM.US,D,20210208,000000,67.4722,68.5036,67.4722,68.5036,15133.648876678,0
+USVM.US,D,20210209,000000,68.4797,69.1489,68.4747,68.6831,4963.6764218904,0
+USVM.US,D,20210210,000000,68.7131,68.753,67.7196,68.325,11252.737660937,0
+USVM.US,D,20210211,000000,68.6533,68.8896,68.0677,68.5146,9467.1776311676,0
+USVM.US,D,20210212,000000,68.8098,69.129,68.5435,69.119,10351.435882856,0
+USVM.US,D,20210216,000000,69.6446,69.6446,68.5146,68.6463,19783.523900861,0
+USVM.US,D,20210217,000000,68.1954,68.1954,67.2289,68.0189,4896.5048766941,0
+USVM.US,D,20210218,000000,67.4622,67.4622,66.6165,66.9057,13017.243922809,0
+USVM.US,D,20210219,000000,67.4124,68.2892,67.4124,68.0478,5357.6826496833,0
+USVM.US,D,20210222,000000,67.7785,68.0278,67.3456,67.3565,5778.75800763,0
+USVM.US,D,20210223,000000,66.4997,66.8438,65.3776,66.8438,7502.1592940832,0
+USVM.US,D,20210224,000000,66.9456,68.3051,66.9456,68.2592,6881.5744212998,0
+USVM.US,D,20210225,000000,67.9391,67.9391,65.9063,65.9063,4089.443773963,0
+USVM.US,D,20210226,000000,66.1616,66.4459,65.1791,65.7317,7980.3805934654,0
+USVM.US,D,20210301,000000,66.8269,67.7934,66.8269,67.6268,2552.5187174577,0
+USVM.US,D,20210302,000000,67.542,67.601,66.6145,66.6155,9512.2928480905,0
+USVM.US,D,20210303,000000,67.0443,67.1641,65.8743,65.8773,7436.992869639,0
+USVM.US,D,20210304,000000,65.8943,66.022,63.7219,63.9582,6857.5129722743,0
+USVM.US,D,20210305,000000,64.9218,65.4006,62.5848,65.4006,6519.6501255409,0
+USVM.US,D,20210308,000000,65.7267,66.799,65.4684,66.1088,2648.7645135598,0
+USVM.US,D,20210309,000000,67.4972,67.6897,67.2887,67.2887,2613.6749003975,0
+USVM.US,D,20210310,000000,68.5933,68.5933,68.2264,68.4318,5707.5762209295,0
+USVM.US,D,20210311,000000,69.4562,69.7454,69.3385,69.7454,6377.2865521399,0
+USVM.US,D,20210312,000000,69.516,70.0935,69.4861,70.0935,2994.6478433017,0
+USVM.US,D,20210315,000000,70.2212,70.4028,69.8332,70.4028,9776.9687873712,0
+USVM.US,D,20210316,000000,69.8402,70.0017,69.2387,69.517,4754.1413032931,0
+USVM.US,D,20210317,000000,68.9196,70.0037,68.9196,70.0037,8285.1589477887,0
+USVM.US,D,20210318,000000,69.6546,70.4536,68.3829,68.3829,7516.195139348,0
+USVM.US,D,20210319,000000,67.8493,69.2837,67.8493,68.9614,3640.2967254866,0
+USVM.US,D,20210322,000000,68.8896,68.8896,68.2752,68.5435,6689.0828290957,0
+USVM.US,D,20210323,000000,67.8283,67.8881,65.8245,66.0618,14991.285303277,0
+USVM.US,D,20210324,000000,66.9646,67.1839,64.7981,64.7981,9224.5580201602,0
+USVM.US,D,20210325,000000,64.3463,66.1516,63.7637,66.1416,8662.1216491886,0
+USVM.US,D,20210326,000000,66.9057,67.4044,66.2803,67.4044,6005.3366526203,0
+USVM.US,D,20210329,000000,66.9845,66.9845,65.8435,65.8663,4887.4818333095,0
+USVM.US,D,20210330,000000,65.8743,66.9845,65.8055,66.7262,5116.065599052,0
+USVM.US,D,20210331,000000,67.6947,67.9929,67.4423,67.6847,5073.9580632574,0
+USVM.US,D,20210401,000000,68.0328,68.5245,68.0328,68.4617,3934.0469156732,0
+USVM.US,D,20210405,000000,69.3773,69.3773,68.6183,69.0034,9191.4735277501,0
+USVM.US,D,20210406,000000,69.2377,69.3495,68.6433,68.6811,14560.18434157,0
+USVM.US,D,20210407,000000,68.2452,68.4148,67.7695,67.8583,4008.2363835019,0
+USVM.US,D,20210408,000000,68.1754,68.2742,67.3934,68.2742,5701.5608586731,0
+USVM.US,D,20210409,000000,68.2054,68.4268,68.0877,68.4268,3723.5092366998,0
+USVM.US,D,20210412,000000,68.0777,68.4737,67.9879,68.4308,3211.2008845314,0
+USVM.US,D,20210413,000000,68.4049,68.4049,67.6,68.1944,7073.063453128,0
+USVM.US,D,20210414,000000,68.8218,69.4063,68.6533,68.6811,12474.858759358,0
+USVM.US,D,20210415,000000,68.7629,69.1499,68.7629,69.0722,11041.197421587,0
+USVM.US,D,20210416,000000,69.4073,69.4771,68.8408,69.3883,6638.9548102925,0
+USVM.US,D,20210419,000000,69.2197,69.2197,68.2044,68.5635,250349.35150681,0
+USVM.US,D,20210420,000000,68.4946,68.4946,66.7561,67.0733,154558.71781546,0
+USVM.US,D,20210421,000000,67.0533,68.5933,67.0533,68.5834,100801.43045093,0
+USVM.US,D,20210422,000000,68.8408,69.1699,68.2852,68.4108,4263.8892793981,0
+USVM.US,D,20210423,000000,68.7819,69.5968,68.743,69.547,6504.6117199,0
+USVM.US,D,20210426,000000,69.8452,70.2422,69.8452,70.0137,14621.34052451,0
+USVM.US,D,20210427,000000,70.0736,70.2032,70.0736,70.1434,6912.6537929578,0
+USVM.US,D,20210428,000000,69.8951,70.5105,69.8951,70.291,5048.8940538558,0
+USVM.US,D,20210429,000000,70.6291,70.6291,69.8711,70.2012,10146.913566138,0
+USVM.US,D,20210430,000000,69.8053,69.8053,69.14,69.14,6383.3019143963,0
+USVM.US,D,20210503,000000,69.8352,70.272,69.8342,70.0537,6267.0049107729,0
+USVM.US,D,20210504,000000,69.2297,69.3295,68.6233,69.2995,10232.131198104,0
+USVM.US,D,20210505,000000,69.6456,69.6456,69.0093,69.2597,4433.3219829528,0
+USVM.US,D,20210506,000000,68.9994,69.5758,68.2352,69.517,9004.9972978023,0
+USVM.US,D,20210507,000000,69.5758,70.5204,69.5758,70.3808,9614.5540064489,0
+USVM.US,D,20210510,000000,70.5304,70.5304,69.0492,69.0492,9193.4786485023,0
+USVM.US,D,20210511,000000,67.6398,68.8497,67.595,68.5645,7221.4423887854,0
+USVM.US,D,20210512,000000,68.0577,68.1465,66.3641,66.4599,4862.417823908,0
+USVM.US,D,20210513,000000,67.4822,67.7875,66.4827,67.5002,8978.9307280247,0
+USVM.US,D,20210514,000000,68.0388,69.1859,68.0388,69.1859,9204.506812639,0
+USVM.US,D,20210517,000000,69.1998,69.4173,68.7819,69.4173,8162.846581909,0
+USVM.US,D,20210518,000000,69.5659,69.7254,68.9286,68.9286,5067.942701001,0
+USVM.US,D,20210519,000000,67.6398,68.4747,67.3027,68.4747,6306.1047654394,0
+USVM.US,D,20210520,000000,68.1854,68.7859,68.0378,68.6861,3096.9090016601,0
+USVM.US,D,20210521,000000,69.3395,69.3395,68.9006,68.9914,3078.862914891,0
+USVM.US,D,20210524,000000,69.3684,69.517,69.1001,69.3365,2970.5863942761,0
+USVM.US,D,20210525,000000,69.9199,69.9199,68.5475,68.5475,5484.0052570673,0
+USVM.US,D,20210526,000000,68.9306,69.7754,68.9106,69.7754,3941.0648383056,0
+USVM.US,D,20210527,000000,70.331,70.5643,70.1334,70.4975,3656.3376915036,0
+USVM.US,D,20210528,000000,70.7589,70.7589,70.1235,70.309,5613.3355455795,0
+USVM.US,D,20210601,000000,70.9324,71.2057,70.7189,71.1588,3266.3417052149,0
+USVM.US,D,20210602,000000,70.8586,70.8785,70.6481,70.8187,5527.1153532381,0
+USVM.US,D,20210603,000000,70.301,70.6591,69.9977,70.4786,6156.7232694059,0
+USVM.US,D,20210604,000000,70.8486,70.8486,70.3608,70.7609,3277.3698693516,0
+USVM.US,D,20210607,000000,71.1458,71.5837,71.106,71.5079,10304.31554518,0
+USVM.US,D,20210608,000000,71.8211,72.3108,71.3343,72.265,6318.1354899522,0
+USVM.US,D,20210609,000000,72.1443,72.1981,71.7772,71.7772,43682.558145462,0
+USVM.US,D,20210610,000000,72.0595,72.0595,71.1857,71.2426,3382.6387088382,0
+USVM.US,D,20210611,000000,71.6924,71.8201,71.6136,71.8152,5180.2294631201,0
+USVM.US,D,20210614,000000,71.7812,71.7812,71.1738,71.2755,5253.4163705727,0
+USVM.US,D,20210615,000000,71.2745,71.3353,70.7688,71.2715,5662.4610040066,0
+USVM.US,D,20210616,000000,71.3443,71.4241,70.7389,71.1149,4927.5842483521,0
+USVM.US,D,20210617,000000,71.1947,71.1947,69.8162,70.1324,2720.9488606363,0
+USVM.US,D,20210618,000000,69.4073,69.4422,68.5345,68.745,1851.7290145893,0
+USVM.US,D,20210621,000000,69.1001,70.281,69.1001,70.2032,3810.7319894174,0
+USVM.US,D,20210622,000000,69.8152,70.4556,69.8152,70.4556,9874.2171438494,0
+USVM.US,D,20210623,000000,70.6092,71.0282,70.6092,70.7887,4728.0747335155,0
+USVM.US,D,20210624,000000,70.9583,71.854,70.9583,71.854,11803.143307395,0
+USVM.US,D,20210625,000000,72.1193,72.5263,72.1193,72.1283,1622.1426884707,0
+USVM.US,D,20210628,000000,72.3876,72.3876,71.4141,71.7104,4164.6358021678,0
+USVM.US,D,20210629,000000,71.9528,71.9597,71.4939,71.4939,3979.162132596,0
+USVM.US,D,20210630,000000,71.2645,71.881,71.2645,71.7612,3759.6014102381,0
+USVM.US,D,20210701,000000,72.0305,72.3966,72.0305,72.268,2902.4122887038,0
+USVM.US,D,20210702,000000,71.883,71.883,71.5638,71.6086,3793.6884630243,0
+USVM.US,D,20210706,000000,71.7024,71.7024,70.1584,70.6142,17846.577254306,0
+USVM.US,D,20210707,000000,70.5603,70.8586,69.8262,70.1564,8864.6388451534,0
+USVM.US,D,20210708,000000,68.8607,69.8551,68.8607,69.1939,2933.4916603618,0
+USVM.US,D,20210709,000000,69.9937,70.8087,69.9937,70.7808,7574.3436411597,0
+USVM.US,D,20210712,000000,70.4606,71.096,70.4606,71.083,2424.1909893215,0
+USVM.US,D,20210713,000000,70.8087,70.8087,69.7993,69.7993,4219.7766228513,0
+USVM.US,D,20210714,000000,70.3708,70.4207,68.7121,68.7171,4782.2129938229,0
+USVM.US,D,20210715,000000,68.3051,68.6731,67.7785,68.2932,3625.2583198456,0
+USVM.US,D,20210716,000000,68.8906,68.8906,67.3067,67.3067,2799.1485699693,0
+USVM.US,D,20210719,000000,65.8723,66.9735,65.8623,66.1816,4259.8790378938,0
+USVM.US,D,20210720,000000,66.2494,68.4497,66.2494,68.1495,7223.4475095375,0
+USVM.US,D,20210721,000000,69.1799,69.6158,69.1799,69.5928,1966.0208974605,0
+USVM.US,D,20210722,000000,68.6831,68.8218,68.2264,68.5535,5820.8655434247,0
+USVM.US,D,20210723,000000,68.8906,68.9365,68.5245,68.9365,1338.4181020448,0
+USVM.US,D,20210726,000000,69.0502,69.6756,68.9414,69.1499,4793.2411579596,0
+USVM.US,D,20210727,000000,68.2652,68.6333,67.958,68.6333,8227.0104459771,0
+USVM.US,D,20210728,000000,69.1998,70.0237,68.4398,69.6258,49554.554268066,0
+USVM.US,D,20210729,000000,70.271,70.6691,70.1634,70.327,7231.467992546,0
+USVM.US,D,20210730,000000,69.9449,70.7887,69.8442,69.914,14862.957575141,0
+USVM.US,D,20210802,000000,70.3988,70.5005,69.532,69.532,5429.8669967599,0
+USVM.US,D,20210803,000000,69.0702,70.2182,68.9604,70.1893,8387.4201061472,0
+USVM.US,D,20210804,000000,69.7145,70.0037,69.2727,69.2727,4788.2283560793,0
+USVM.US,D,20210805,000000,69.9649,70.5394,69.9649,70.4386,2418.1756270652,0
+USVM.US,D,20210806,000000,71.0072,71.3134,70.6581,70.9613,3482.8947464446,0
+USVM.US,D,20210809,000000,70.7987,71.1358,70.7079,70.7927,10652.203995675,0
+USVM.US,D,20210810,000000,70.9922,71.2935,70.9922,71.1338,2541.490553321,0
+USVM.US,D,20210811,000000,70.8087,71.5189,70.6691,71.5189,10017.583277627,0
+USVM.US,D,20210812,000000,71.1548,71.4899,71.1548,71.4899,3747.5706857254,0
+USVM.US,D,20210813,000000,70.9872,71.066,70.7369,70.7369,1982.0618634775,0
+USVM.US,D,20210816,000000,70.5304,70.5304,70.285,70.296,1314.3566530192,0
+USVM.US,D,20210817,000000,69.1499,69.4871,68.7919,69.2577,2813.1844152342,0
+USVM.US,D,20210818,000000,69.0602,69.6746,68.7221,68.7221,4188.6972511933,0
+USVM.US,D,20210819,000000,67.8683,68.2154,67.551,67.7545,6602.8626367542,0
+USVM.US,D,20210820,000000,67.9849,68.8896,67.9381,68.8866,1007.5731779438,0
+USVM.US,D,20210823,000000,69.537,70.0267,69.537,70.0267,5496.0359815801,0
+USVM.US,D,20210824,000000,70.3908,70.8636,70.289,70.7589,4330.0582642182,0
+USVM.US,D,20210825,000000,71.067,71.473,71.067,71.1718,4022.2722287668,0
+USVM.US,D,20210826,000000,71.067,71.067,70.3908,70.4915,30574.081228432,0
+USVM.US,D,20210827,000000,71.9797,72.4366,70.7688,72.258,5455.9335665376,0
+USVM.US,D,20210830,000000,72.5862,72.5862,71.9897,72.0565,10806.598293589,0
+USVM.US,D,20210831,000000,71.848,72.259,71.848,72.0655,3369.6054239494,0
+USVM.US,D,20210901,000000,71.7522,72.5862,71.7424,72.3348,3473.87170306,0
+USVM.US,D,20210902,000000,72.7757,73.0031,72.6959,72.8016,4797.2513994638,0
+USVM.US,D,20210903,000000,72.7357,72.7357,72.2091,72.3936,5957.2137545693,0
+USVM.US,D,20210907,000000,72.3188,72.3188,71.7114,71.7114,4617.7930921485,0
+USVM.US,D,20210908,000000,71.5438,71.5438,70.6691,70.9564,3387.6515107186,0
+USVM.US,D,20210909,000000,71.3144,71.5737,71.0182,71.0182,10018.585838002,0
+USVM.US,D,20210910,000000,70.5204,71.057,70.2282,70.2282,5546.1640003833,0
+USVM.US,D,20210913,000000,70.1723,70.4306,70.0417,70.3868,3410.710399368,0
+USVM.US,D,20210914,000000,70.7089,70.7089,69.3783,69.4422,7848.0426238251,0
+USVM.US,D,20210915,000000,69.517,70.331,69.517,70.2601,3081.8705960192,0
+USVM.US,D,20210916,000000,69.8601,70.2182,69.8601,70.1803,2391.1064969114,0
+USVM.US,D,20210917,000000,70.0835,70.1693,69.7056,70.1693,2607.6595381412,0
+USVM.US,D,20210920,000000,68.9296,68.9296,67.6708,68.5036,18074.158459673,0
+USVM.US,D,20210921,000000,68.7161,68.7161,68.5245,68.6193,5285.4983026068,0
+USVM.US,D,20210922,000000,69.3145,70.0736,69.3145,69.6786,3980.1646929721,0
+USVM.US,D,20210923,000000,70.4356,71.096,70.4356,70.8845,1199.0622097719,0
+USVM.US,D,20210924,000000,70.4506,70.9005,70.4506,70.7529,2838.2484246358,0
+USVM.US,D,20210927,000000,71.5139,72.0087,71.4041,71.7582,4206.7433379624,0
+USVM.US,D,20210928,000000,71.1847,71.1847,70.4227,70.4227,3319.4774051462,0
+USVM.US,D,20210929,000000,70.5504,70.7089,70.306,70.4147,2756.0384737986,0
+USVM.US,D,20210930,000000,70.5733,70.5733,69.6976,69.6976,2139.4638425195,0
+USVM.US,D,20211001,000000,70.1883,71.0072,69.6158,70.7179,5845.9295528263,0
+USVM.US,D,20211004,000000,70.6691,70.6691,70.1334,70.2432,3203.1804015229,0
+USVM.US,D,20211005,000000,70.6192,71.1259,70.5115,70.7379,3366.5977428212,0
+USVM.US,D,20211006,000000,69.6358,70.2522,69.3983,70.2472,4663.9108694474,0
+USVM.US,D,20211007,000000,70.8386,71.8112,70.8386,71.3273,5459.9438080418,0
+USVM.US,D,20211008,000000,71.096,71.096,70.8855,70.8855,3439.7846502739,0
+USVM.US,D,20211011,000000,70.8177,71.3943,70.5264,70.5264,4644.8622223022,0
+USVM.US,D,20211012,000000,70.6881,70.9812,70.6881,70.7459,5357.6826496833,0
+USVM.US,D,20211013,000000,70.4098,70.8775,70.3598,70.8406,7651.5407901166,0
+USVM.US,D,20211014,000000,71.6236,71.842,71.6236,71.6266,5264.4445347094,0
+USVM.US,D,20211015,000000,72.3198,72.5184,71.5279,71.5279,1972.0362597169,0
+USVM.US,D,20211018,000000,71.5339,71.7134,71.5049,71.5857,6139.6797430129,0
+USVM.US,D,20211019,000000,71.852,71.9607,71.7034,71.7034,1326.387377532,0
+USVM.US,D,20211020,000000,71.8281,72.3697,71.8281,72.3029,2970.5863942761,0
+USVM.US,D,20211021,000000,72.4984,72.6281,72.1752,72.4246,4377.1786018932,0
+USVM.US,D,20211022,000000,72.4884,72.6779,72.2251,72.3667,4609.77260914,0
+USVM.US,D,20211025,000000,72.5882,73.1906,72.5882,73.047,8284.1563874127,0
+USVM.US,D,20211026,000000,73.3043,73.3043,72.4206,72.4206,18432.072513927,0
+USVM.US,D,20211027,000000,71.9019,71.9019,70.8795,70.8795,6517.6450047888,0
+USVM.US,D,20211028,000000,71.7034,72.259,71.7034,72.259,4561.6497110889,0
+USVM.US,D,20211029,000000,72.2799,72.4984,72.0007,72.3338,4603.7572468836,0
+USVM.US,D,20211101,000000,72.9612,74.3177,72.9612,74.3177,9573.4490310303,0
+USVM.US,D,20211102,000000,74.3985,74.4434,74.1941,74.4434,5691.5352549125,0
+USVM.US,D,20211103,000000,75.6812,76.1291,75.2344,75.9386,9582.4720744149,0
+USVM.US,D,20211104,000000,76.169,76.2079,75.5615,75.6164,2273.806932912,0
+USVM.US,D,20211105,000000,76.9599,77.0158,76.576,76.8004,1874.7879032387,0
+USVM.US,D,20211108,000000,77.362,77.5315,76.9739,76.9739,5329.6109591536,0
+USVM.US,D,20211109,000000,77.0936,77.0936,76.4064,76.7206,4675.9415939602,0
+USVM.US,D,20211110,000000,76.557,76.6258,75.5815,75.5815,5927.1369432874,0
+USVM.US,D,20211111,000000,75.9794,76.6358,75.9794,76.3914,8161.8440215329,0
+USVM.US,D,20211112,000000,76.3575,76.552,76.3575,76.4782,92671.668361429,0
+USVM.US,D,20211115,000000,76.9949,76.9949,75.9406,76.0692,80339.173175473,0
+USVM.US,D,20211116,000000,75.8408,76.4173,75.8408,76.1889,4289.9558491757,0
+USVM.US,D,20211117,000000,75.9006,75.9006,75.363,75.372,5523.1051117338,0
+USVM.US,D,20211118,000000,74.7067,75.2044,74.7067,75.1944,6287.0561182942,0
+USVM.US,D,20211119,000000,74.9152,75.0648,74.576,74.576,3512.9715577265,0
+USVM.US,D,20211122,000000,74.8743,75.4717,74.6987,74.6987,5276.4752592222,0
+USVM.US,D,20211123,000000,75.0149,75.0149,74.0305,74.7167,3723.5092366998,0
+USVM.US,D,20211124,000000,74.2978,74.6668,74.2978,74.6648,4101.4744984758,0
+USVM.US,D,20211126,000000,72.7178,72.7677,71.474,71.9657,3444.7974521542,0
+USVM.US,D,20211129,000000,73.0749,73.0749,71.5837,71.8022,14064.919515795,0
+USVM.US,D,20211130,000000,70.8177,70.8177,69.8641,70.28,2503.3932590306,0
+USVM.US,D,20211201,000000,71.2845,72.0705,69.0073,69.0073,18612.533381619,0
+USVM.US,D,20211202,000000,70.5394,71.0072,70.1514,70.6891,4847.379418267,0
+USVM.US,D,20211203,000000,70.7169,70.7169,69.3565,69.6916,7313.6779433832,0
+USVM.US,D,20211206,000000,69.6446,71.2346,69.6446,70.8636,2456.2729213556,0
+USVM.US,D,20211207,000000,71.9119,72.8315,71.9119,72.4026,6911.6512325818,0
+USVM.US,D,20211208,000000,72.265,73.0051,72.265,72.8894,31388.160253796,0
+USVM.US,D,20211209,000000,72.4326,72.4674,71.5368,71.5368,2756.0384737986,0
+USVM.US,D,20211210,000000,72.0127,72.0127,71.095,71.4501,3179.1189524974,0
+USVM.US,D,20211213,000000,71.3045,71.3045,70.31,70.3748,5652.435400246,0
+USVM.US,D,20211214,000000,70.8865,70.8865,69.9279,69.9329,3748.5732461014,0
+USVM.US,D,20211215,000000,69.903,71.1947,69.2866,71.11,8640.0653209152,0
+USVM.US,D,20211216,000000,71.4641,71.6136,69.6038,69.8531,3189.144556258,0
+USVM.US,D,20211217,000000,70.0716,70.8576,70.0517,70.2092,6408.3659237979,0
+USVM.US,D,20211220,000000,68.8676,69.3285,68.0577,69.3285,4914.5509634633,0
+USVM.US,D,20211221,000000,70.34,71.1828,70.2412,71.1828,12125.967748488,0
+USVM.US,D,20211222,000000,71.3293,72.1263,71.087,72.1263,3319.4774051462,0
+USVM.US,D,20211223,000000,72.4186,72.8565,72.4186,72.5682,5155.1654537185,0
+USVM.US,D,20211227,000000,72.7827,73.7033,72.7827,73.7033,5805.8271377837,0
+USVM.US,D,20211228,000000,74.1491,74.1491,73.2295,73.2295,3020.7144130793,0
+USVM.US,D,20211229,000000,73.1846,73.5717,73.1846,73.5407,1740.4448128462,0
+USVM.US,D,20211230,000000,73.9317,73.9506,73.3013,73.3013,2092.3435048445,0
+USVM.US,D,20211231,000000,73.3143,73.5437,73.1846,73.2245,4146.5897153986,0
+USVM.US,D,20220103,000000,73.5826,74.576,73.5826,74.0703,32557.145652286,0
+USVM.US,D,20220104,000000,74.2988,74.3985,74.0903,74.2389,36495.202809464,0
+USVM.US,D,20220105,000000,74.3287,74.606,72.27,72.2799,10451.691920462,0
+USVM.US,D,20220106,000000,72.4386,72.8864,72.3049,72.5682,5535.1358362466,0
+USVM.US,D,20220107,000000,72.8665,72.8665,71.6804,71.6804,5316.5776742647,0
+USVM.US,D,20220110,000000,70.5783,71.5039,70.3598,71.5039,5277.4778195983,0
+USVM.US,D,20220111,000000,71.4241,72.1742,70.8476,72.0695,63129.221759966,0
+USVM.US,D,20220112,000000,72.7089,72.7487,71.5927,71.9508,47765.98655717,0
+USVM.US,D,20220113,000000,72.2869,72.629,71.5688,71.5688,7085.0941776407,0
+USVM.US,D,20220114,000000,71.2177,71.7124,70.5963,71.7124,15175.756412473,0
+USVM.US,D,20220118,000000,71.2735,71.2735,69.7165,69.7165,11272.788868458,0
+USVM.US,D,20220119,000000,70.1085,70.1085,68.6033,68.6033,8492.6889456339,0
+USVM.US,D,20220120,000000,68.9424,69.6298,67.1591,67.3187,16859.055283883,0
+USVM.US,D,20220121,000000,67.8861,67.8861,66.3042,66.3042,7494.1388110746,0
+USVM.US,D,20220124,000000,64.8679,67.6678,64.5387,67.6678,10234.136318856,0
+USVM.US,D,20220125,000000,66.2723,67.3815,65.3756,66.791,21014.668042667,0
+USVM.US,D,20220126,000000,67.4682,68.1455,66.0728,66.0928,8606.9808285051,0
+USVM.US,D,20220127,000000,66.8598,66.8598,64.842,64.8978,4878.458789925,0
+USVM.US,D,20220128,000000,64.8878,66.013,64.2405,66.013,6876.5616194195,0
+USVM.US,D,20220131,000000,65.8045,67.3575,65.7746,67.3575,5838.9116301938,0
+USVM.US,D,20220201,000000,67.6178,68.2154,66.801,68.1954,5690.5326945364,0
+USVM.US,D,20220202,000000,67.9659,68.1356,67.2687,67.9859,11277.801670339,0
+USVM.US,D,20220203,000000,67.1491,67.9451,66.8908,67.0194,8429.5276419419,0
+USVM.US,D,20220204,000000,66.8598,67.1191,65.9143,66.9596,4669.9262317038,0
+USVM.US,D,20220207,000000,67.3984,67.6767,66.8698,67.1591,3537.033006752,0
+USVM.US,D,20220208,000000,67.7186,68.4547,67.7186,68.4049,8439.5532457025,0
+USVM.US,D,20220209,000000,69.2707,69.5798,69.2517,69.5798,14061.911834666,0
+USVM.US,D,20220210,000000,68.4747,70.0785,68.4747,68.6123,8102.6929593452,0
+USVM.US,D,20220211,000000,68.5435,69.3115,67.7306,68.0956,3370.6079843255,0
+USVM.US,D,20220214,000000,68.3749,68.5635,67.8663,67.9659,8599.9629058727,0
+USVM.US,D,20220215,000000,68.4647,69.5798,68.4647,69.5798,13327.035079012,0
+USVM.US,D,20220216,000000,69.2317,69.8392,69.1819,69.8093,8460.6070135999,0
+USVM.US,D,20220217,000000,69.0024,69.0024,68.1555,68.2194,5561.2024060242,0
+USVM.US,D,20220218,000000,68.0159,68.365,67.4882,67.7166,5776.7528868779,0
+USVM.US,D,20220222,000000,67.3585,67.9261,66.7312,66.7312,9219.5452182799,0
+USVM.US,D,20220223,000000,66.9984,67.0593,65.7357,65.7357,5394.7773835977,0
+USVM.US,D,20220224,000000,64.031,66.9336,64.031,66.9336,13426.288556243,0
+USVM.US,D,20220225,000000,67.1591,68.5735,66.791,68.5735,10911.867133076,0
+USVM.US,D,20220228,000000,68.7231,68.7231,68.1356,68.6622,4951.6456973776,0
+USVM.US,D,20220301,000000,68.7629,68.7629,67.2489,67.5092,8722.2752717524,0
+USVM.US,D,20220302,000000,68.6731,69.8392,68.4996,69.4003,71492.580417088,0
+USVM.US,D,20220303,000000,69.5649,69.5649,68.8527,69.1061,4730.0798542676,0
+USVM.US,D,20220304,000000,68.1455,68.5165,67.7545,68.347,3336.5209315393,0
+USVM.US,D,20220307,000000,68.328,68.345,66.8578,66.8578,17220.979579643,0
+USVM.US,D,20220308,000000,66.8498,68.2852,66.786,66.8708,14156.152510017,0
+USVM.US,D,20220309,000000,68.0059,68.6133,68.0059,68.2652,7312.6753830072,0
+USVM.US,D,20220310,000000,67.6578,68.4049,67.4632,68.365,7171.3143699822,0
+USVM.US,D,20220311,000000,68.4148,68.4547,67.594,67.594,3442.7923314021,0
+USVM.US,D,20220314,000000,67.598,67.598,66.5317,66.7202,2914.4430132166,0
+USVM.US,D,20220315,000000,67.1491,67.599,67.0843,67.599,4587.7162808666,0
+USVM.US,D,20220316,000000,68.335,69.52,68.335,69.52,5813.8476207922,0
+USVM.US,D,20220317,000000,69.0722,70.4965,69.0722,70.4666,6063.485154432,0
+USVM.US,D,20220318,000000,70.1085,70.9005,70.1085,70.9005,1882.8083862472,0
+USVM.US,D,20220321,000000,70.8755,71.2635,70.2152,70.5763,6462.5041841053,0
+USVM.US,D,20220322,000000,71.2127,71.2336,70.4556,70.8187,5547.1665607593,0
+USVM.US,D,20220323,000000,70.5863,70.6551,69.8192,69.8192,4795.2462787117,0
+USVM.US,D,20220324,000000,69.9689,70.3768,69.8292,70.339,2959.5582301394,0
+USVM.US,D,20220325,000000,70.5165,70.8057,70.337,70.7479,2703.9053342433,0
+USVM.US,D,20220328,000000,70.1873,70.4666,70.0287,70.4666,9978.48342296,0
+USVM.US,D,20220329,000000,71.7324,72.1203,71.3283,71.9677,5287.5034233589,0
+USVM.US,D,20220330,000000,71.5837,71.5837,70.5583,70.8755,2588.610890996,0
+USVM.US,D,20220331,000000,70.9304,71.0152,70.0587,70.0587,6747.2313309073,0
+USVM.US,D,20220401,000000,70.4466,70.7359,70.0885,70.7089,5646.4200379896,0
+USVM.US,D,20220404,000000,70.7857,70.7857,70.0975,70.3568,6133.6643807565,0
+USVM.US,D,20220405,000000,69.5599,69.6098,68.7151,68.753,9329.8268596469,0
+USVM.US,D,20220406,000000,68.2254,68.2952,67.7765,68.0458,4391.2144471581,0
+USVM.US,D,20220407,000000,67.6268,68.3012,67.586,68.3012,4976.7097067792,0
+USVM.US,D,20220408,000000,67.8763,68.6731,67.8763,68.1136,4891.4920748138,0
+USVM.US,D,20220411,000000,68.2598,68.2598,67.3775,67.3775,3789.67822152,0
+USVM.US,D,20220412,000000,68.8936,68.9534,67.7768,67.9759,5826.880905681,0
+USVM.US,D,20220413,000000,68.5069,69.2029,68.2742,69.0846,13172.640781099,0
+USVM.US,D,20220414,000000,69.2028,69.4422,68.745,68.7724,4433.3219829528,0
+USVM.US,D,20220418,000000,68.8228,68.9236,68.34,68.5151,5061.9273387446,0
+USVM.US,D,20220419,000000,69.9491,70.0507,69.6816,69.874,7032.9610380854,0
+USVM.US,D,20220420,000000,70.5194,70.7887,70.5036,70.5036,6517.6450047888,0
+USVM.US,D,20220421,000000,70.4396,70.4396,68.8736,68.8736,4094.4565758433,0
+USVM.US,D,20220422,000000,68.5432,68.6859,67.0683,67.0683,11106.363846031,0
+USVM.US,D,20220425,000000,66.1656,67.4672,65.7815,67.4672,6668.0290611983,0
+USVM.US,D,20220426,000000,66.6893,66.6893,65.6103,65.6103,8223.0002044728,0
+USVM.US,D,20220427,000000,65.4824,66.0863,65.4824,65.4881,4157.6178795353,0
+USVM.US,D,20220428,000000,65.0113,66.7192,65.0113,66.6341,9162.3992768443,0
+USVM.US,D,20220429,000000,66.6693,67.0084,64.9735,64.979,9081.1918863832,0
+USVM.US,D,20220502,000000,64.8739,65.7018,64.056,65.3626,25828.962968524,0
+USVM.US,D,20220503,000000,65.2829,66.4692,65.2829,66.223,16328.700844946,0
+USVM.US,D,20220504,000000,66.3102,67.8563,65.8514,67.7865,6398.3403200372,0
+USVM.US,D,20220505,000000,67.2079,67.2079,65.1333,65.536,11871.317412967,0
+USVM.US,D,20220506,000000,64.7842,65.5326,64.5347,64.7212,6215.8743315937,0
+USVM.US,D,20220509,000000,63.4276,63.9662,62.51,62.5436,4835.3486937542,0
+USVM.US,D,20220510,000000,63.3378,63.3823,61.6948,62.4955,7417.9442224938,0
+USVM.US,D,20220511,000000,62.5299,63.6521,61.4423,61.4423,10126.862358617,0
+USVM.US,D,20220512,000000,61.1335,62.3603,60.8202,61.7898,12865.857306023,0
+USVM.US,D,20220513,000000,62.7094,63.9862,62.7094,63.5609,29641.700078693,0
+USVM.US,D,20220516,000000,63.3478,64.086,63.3478,63.6266,8779.421213188,0
+USVM.US,D,20220517,000000,64.7842,65.5222,64.6944,65.4026,4968.6892237707,0
+USVM.US,D,20220518,000000,64.5647,64.5647,63.0706,63.0706,4051.3464796726,0
+USVM.US,D,20220519,000000,63.1084,63.657,62.7394,63.0715,7645.5254278602,0
+USVM.US,D,20220520,000000,62.9914,62.9914,61.5131,62.8436,7134.2196360678,0
+USVM.US,D,20220523,000000,63.5672,63.8665,63.3976,63.5254,2535.4751910646,0
+USVM.US,D,20220524,000000,62.6696,62.7792,61.6721,62.7792,11961.547846813,0
+USVM.US,D,20220525,000000,62.9873,64.2355,62.9873,63.9944,3682.4042612812,0
+USVM.US,D,20220526,000000,64.9138,65.5023,64.9138,65.2805,6467.5169859856,0
+USVM.US,D,20220527,000000,66.0608,66.769,66.0608,66.769,4510.5191319097,0
+USVM.US,D,20220531,000000,66.2748,66.3386,65.8514,66.0485,2296.8658215615,0
+USVM.US,D,20220601,000000,65.4426,66.2603,64.9737,65.7915,3894.9470610067,0
+USVM.US,D,20220602,000000,65.8415,67.041,65.8415,67.041,3561.0944557775,0
+USVM.US,D,20220603,000000,66.2903,66.5995,66.2306,66.5695,9246.6143484336,0
+USVM.US,D,20220606,000000,66.8488,67.0091,66.7192,66.8534,7068.0506512477,0
+USVM.US,D,20220607,000000,67.388,67.7157,67.0483,67.7157,2298.8709423136,0
+USVM.US,D,20220608,000000,67.3575,67.3575,66.4938,66.4938,4032.2978325274,0
+USVM.US,D,20220609,000000,65.9811,66.2503,65.2713,65.2713,2742.0026285337,0
+USVM.US,D,20220610,000000,63.8864,63.8864,63.3388,63.5642,4778.2027523186,0
+USVM.US,D,20220613,000000,60.9989,61.4876,60.5973,60.5973,6889.5949043084,0
+USVM.US,D,20220614,000000,60.8043,60.8741,60.3425,60.6547,6370.2686295075,0
+USVM.US,D,20220615,000000,61.293,61.714,60.8956,61.4278,6495.5886765154,0
+USVM.US,D,20220616,000000,59.2582,59.2582,58.3007,58.4974,121978.51327452,0
+USVM.US,D,20220617,000000,58.57,59.2084,58.5202,58.9091,4904.5253597026,0
+USVM.US,D,20220621,000000,60.1085,60.4053,59.8766,59.8766,10298.300182924,0
+USVM.US,D,20220622,000000,59.0887,59.9764,59.0887,59.5775,5003.7788369329,0
+USVM.US,D,20220623,000000,59.5475,60.0213,59.1984,59.9066,4651.8801449346,0
+USVM.US,D,20220624,000000,61.2182,61.4888,61.2182,61.4888,1802.6035561622,0
+USVM.US,D,20220627,000000,61.7818,62.5798,61.7818,62.1713,4012.2466250061,0
+USVM.US,D,20220628,000000,62.7094,62.7094,61.2446,61.2446,4126.5385078774,0
+USVM.US,D,20220629,000000,61.2132,61.2132,60.2957,60.7579,8080.6366310718,0
+USVM.US,D,20220630,000000,59.6872,60.6896,59.6623,60.2394,3776.6449366312,0
+USVM.US,D,20220701,000000,60.4552,60.9032,59.9266,60.9032,4292.9635303039,0
+USVM.US,D,20220705,000000,59.7271,60.8043,59.477,60.7744,10075.731779438,0
+USVM.US,D,20220706,000000,60.8636,60.8636,59.988,60.2743,2894.3918056953,0
+USVM.US,D,20220707,000000,61.1644,61.5713,61.1634,61.4573,5427.8618760078,0
+USVM.US,D,20220708,000000,61.0736,61.7946,61.0736,61.5871,6334.1764559692,0
+USVM.US,D,20220711,000000,60.9933,61.088,60.7538,60.7538,2326.3074286281,0
+USVM.US,D,20220712,000000,60.5338,61.1529,60.5338,60.6983,5441.7367917198,0
+USVM.US,D,20220713,000000,60.0245,61.0621,60.0245,60.8602,6063.6209558085,0
+USVM.US,D,20220714,000000,59.655,60.3263,59.655,60.3263,1578.2438689272,0
+USVM.US,D,20220715,000000,61.1629,61.5524,60.6137,61.4589,9816.9572633841,0
+USVM.US,D,20220718,000000,62.2913,62.2913,61.3127,61.3127,3775.367630619,0
+USVM.US,D,20220719,000000,62.6009,63.467,62.541,63.467,2738.8940238045,0
+USVM.US,D,20220720,000000,63.4147,64.1446,63.2599,64.1446,6670.4837632767,0
+USVM.US,D,20220721,000000,63.6693,64.2542,63.2699,64.2542,3442.8949374186,0
+USVM.US,D,20220722,000000,64.2785,64.3983,63.3797,63.6194,4057.7691350844,0
+USVM.US,D,20220725,000000,63.7692,64.1077,63.7692,64.0686,2023.8774486687,0
+USVM.US,D,20220726,000000,63.8691,64.1037,63.8691,64.0987,1656.3549233538,0
+USVM.US,D,20220727,000000,64.4183,65.4304,64.4183,65.4304,2517.5793695958,0
+USVM.US,D,20220728,000000,65.4768,66.1508,64.9276,66.0983,5241.4520367798,0
+USVM.US,D,20220729,000000,65.9761,66.5852,65.9761,66.5544,6156.7533668556,0
+USVM.US,D,20220801,000000,66.6651,66.6851,66.6451,66.6829,886.2600406095,0
+USVM.US,D,20220802,000000,66.2357,66.7859,66.2357,66.3517,3049.3353939615,0
+USVM.US,D,20220803,000000,66.6851,66.8948,66.6651,66.7772,4965.0590749626,0
+USVM.US,D,20220804,000000,66.4754,66.5453,66.3271,66.3271,1216.7298862605,0
+USVM.US,D,20220805,000000,66.5852,66.6651,66.3455,66.6651,1915.7236810011,0
+USVM.US,D,20220808,000000,67.424,67.5518,66.9347,67.0528,2530.5978786669,0
+USVM.US,D,20220809,000000,66.755,66.755,65.9012,66.1059,4417.2802702017,0
+USVM.US,D,20220810,000000,67.3341,67.5538,67.3341,67.5538,4040.7449309145,0
+USVM.US,D,20220811,000000,68.113,68.5424,67.8032,67.8749,3657.1996252044,0
+USVM.US,D,20220812,000000,68.0431,68.9044,67.8734,68.9044,12449.70036707,0
+USVM.US,D,20220815,000000,68.5125,69.2115,68.5125,69.2015,19771.109583902,0
+USVM.US,D,20220816,000000,68.9618,69.5709,68.9618,69.3812,3946.6110960927,0
+USVM.US,D,20220817,000000,68.5424,68.5724,68.103,68.5025,11345.129943576,0
+USVM.US,D,20220818,000000,68.5324,69.2015,68.5025,69.0942,4088.8132721001,0
+USVM.US,D,20220819,000000,68.2828,68.3826,68.0631,68.2288,1444.0530831174,0
+USVM.US,D,20220822,000000,67.444,67.444,66.8546,66.8917,3960.6310289385,0
+USVM.US,D,20220823,000000,67.3541,67.3541,66.9332,66.9332,1330.8921965763,0
+USVM.US,D,20220824,000000,67.2542,67.2542,66.9247,67.0146,5033.1558916422,0
+USVM.US,D,20220825,000000,67.2842,68.1661,67.2642,68.1661,6518.2673495223,0
+USVM.US,D,20220826,000000,68.113,68.113,66.2534,66.2534,6994.9450662795,0
+USVM.US,D,20220829,000000,65.7464,66.1558,65.6166,65.6166,3464.926260462,0
+USVM.US,D,20220830,000000,65.3869,65.3869,64.3855,64.5122,7440.578646021,0
+USVM.US,D,20220831,000000,64.3983,64.3993,63.949,63.949,4835.8754080263,0
+USVM.US,D,20220901,000000,63.22,63.3176,62.8502,63.3176,2986.2456961554,0
+USVM.US,D,20220902,000000,63.4596,64.09,62.8249,62.8249,4024.7221505193,0
+USVM.US,D,20220906,000000,62.9902,62.9902,62.1615,62.1754,1796.5542518118,0
+USVM.US,D,20220907,000000,62.2314,63.1032,62.1521,63.1032,910.2942112023,0
+USVM.US,D,20220908,000000,62.3712,63.3044,62.3612,63.2626,12134.25187804,0
+USVM.US,D,20220909,000000,63.7592,64.4054,63.7592,64.3477,3159.4920091785,0
+USVM.US,D,20220912,000000,64.7378,65.1973,64.7378,65.1073,4477.3656966837,0
+USVM.US,D,20220913,000000,63.7493,63.7493,62.5808,62.7774,4425.2916603993,0
+USVM.US,D,20220914,000000,62.531,62.8655,62.4611,62.663,4560.4838699838,0
+USVM.US,D,20220915,000000,63.0702,63.0792,62.1825,62.1891,4680.6547229478,0
+USVM.US,D,20220916,000000,61.4026,61.5699,60.8833,61.5699,4076.7961868037,0
+USVM.US,D,20220919,000000,61.4375,62.0856,61.4375,62.0856,4039.7435071398,0
+USVM.US,D,20220920,000000,61.113,61.3077,60.9832,61.2602,850.2087847203,0
+USVM.US,D,20220921,000000,61.6313,61.9718,60.5541,60.5541,2536.6064213151,0
+USVM.US,D,20220922,000000,59.4479,59.6201,59.3508,59.3682,3061.3524792579,0
+USVM.US,D,20220923,000000,57.8129,57.9974,57.3583,57.9315,3095.4008875977,0
+USVM.US,D,20220926,000000,58.2271,58.2271,57.1153,57.202,3423.8678856993,0
+USVM.US,D,20220927,000000,57.628,57.8357,56.8191,57.3396,2611.7132044176,0
+USVM.US,D,20220928,000000,58.307,59.2556,58.307,59.0585,23909.994044737,0
+USVM.US,D,20220929,000000,57.4682,57.9498,57.3865,57.9382,12136.254725589,0
+USVM.US,D,20220930,000000,58.3469,58.6565,57.6534,57.6534,2854.057757895,0
+USVM.US,D,20221003,000000,58.4568,59.3755,58.4568,59.2257,5825.2820974299,0
+USVM.US,D,20221004,000000,60.9632,61.1329,60.7235,61.132,3757.3420026744,0
+USVM.US,D,20221005,000000,60.1154,60.9183,60.1154,60.8434,8599.2259533489,0
+USVM.US,D,20221006,000000,60.6137,60.7835,60.3241,60.5041,3663.2081678526,0
+USVM.US,D,20221007,000000,59.4753,59.5702,58.9361,59.0959,2388.3957026595,0
+USVM.US,D,20221010,000000,59.2257,59.3455,58.676,58.9981,2271.2291210196,0
+USVM.US,D,20221011,000000,58.71,59.57,58.5562,58.95,3329,0
+USVM.US,D,20221012,000000,58.96,59.0275,58.86,58.88,1593,0
+USVM.US,D,20221013,000000,57.49,60.31,57.49,60.31,6717,0
+USVM.US,D,20221014,000000,60.95,60.95,58.98,59.01,6515,0
+USVM.US,D,20221017,000000,60.37,60.4842,60.25,60.4842,2643,0
+USVM.US,D,20221018,000000,61.38,61.8,61.1567,61.1567,2510,0
+USVM.US,D,20221019,000000,60.9282,60.9282,59.78,60.3504,9804,0
+USVM.US,D,20221020,000000,61.0768,61.0768,59.8977,59.8977,2041,0
+USVM.US,D,20221021,000000,60.15,61.16,60.15,61.16,1528,0
+USVM.US,D,20221024,000000,61.38,61.64,61.23,61.553,6081,0
+USVM.US,D,20221025,000000,62.04,63.035,62.03,62.94,9847,0
+USVM.US,D,20221026,000000,63.36,64.08,63.2165,63.2165,6052,0
+USVM.US,D,20221027,000000,63.95,64.0812,63.13,63.24,97090,0
+USVM.US,D,20221028,000000,63.41,64.48,63.4,64.44,42313,0
+USVM.US,D,20221031,000000,64.21,64.68,64.08,64.4,5144,0
+USVM.US,D,20221101,000000,64.6172,64.86,64.23,64.559,546601,0
+USVM.US,D,20221102,000000,64.25,64.95,63,63.04,130260,0
+USVM.US,D,20221103,000000,62.28,63.07,61.89,62.7373,4510,0
+USVM.US,D,20221104,000000,63.45,63.91,62.7882,63.55,5834,0
+USVM.US,D,20221107,000000,63.935,64.05,63.4,64,2835,0
+USVM.US,D,20221108,000000,63.98,64.66,63.84,63.9328,4937,0
+USVM.US,D,20221109,000000,63.39,64.0822,62.65,62.68,6849,0
+USVM.US,D,20221110,000000,64.71,65.7589,64.71,65.6816,7208,0
+USVM.US,D,20221111,000000,65.85,66.09,65.6539,65.6539,5196,0
+USVM.US,D,20221114,000000,65.275,66.15,65.11,65.1511,5782,0
+USVM.US,D,20221115,000000,66.12,66.42,65.48,65.7313,4656,0
+USVM.US,D,20221116,000000,65.09,65.21,64.94,64.95,4779,0
+USVM.US,D,20221117,000000,64.23,64.79,64.23,64.75,2373,0
+USVM.US,D,20221118,000000,65.42,65.53,65.075,65.52,7592,0
+USVM.US,D,20221121,000000,65.24,65.49,65.24,65.4,1961,0
+USVM.US,D,20221122,000000,65.81,66.39,65.81,66.26,4703,0
+USVM.US,D,20221123,000000,66.39,66.56,66.0811,66.34,6240,0
+USVM.US,D,20221125,000000,66.89,66.89,66.7141,66.7141,1511,0
+USVM.US,D,20221128,000000,66.16,66.381,65.52,65.6588,5444,0
+USVM.US,D,20221129,000000,66.0757,66.1578,65.92,65.971,3470,0
+USVM.US,D,20221130,000000,65.63,67.045,65.35,67.03,4836,0
+USVM.US,D,20221201,000000,67.5,67.795,66.9419,67.11,14717,0
+USVM.US,D,20221202,000000,66.69,67,66.69,66.93,3685,0
+USVM.US,D,20221205,000000,66.33,66.33,65.3601,65.3601,1329,0
+USVM.US,D,20221206,000000,65.35,65.38,64.481,64.91,7353,0
+USVM.US,D,20221207,000000,64.895,65.25,64.87,64.99,4326,0
+USVM.US,D,20221208,000000,65.18,65.52,64.98,65.0406,4442,0
+USVM.US,D,20221209,000000,64.94,64.97,64.3849,64.3849,3053,0
+USVM.US,D,20221212,000000,64.3,65.175,64.18,65.1016,16559,0
+USVM.US,D,20221213,000000,66.76,66.81,65.2214,65.2214,7500,0
+USVM.US,D,20221214,000000,65.4163,65.7647,64.9,65.0649,4627,0
+USVM.US,D,20221215,000000,63.94,64.09,63.78,63.8349,1391,0
+USVM.US,D,20221216,000000,63.05,63.051,62.56,62.92,2775,0
+USVM.US,D,20221219,000000,63,63,62.2981,62.4755,10929,0
+USVM.US,D,20221220,000000,62.62,62.915,62.55,62.5769,10377,0
+USVM.US,D,20221221,000000,63.25,63.81,63.17,63.5809,12218,0
+USVM.US,D,20221222,000000,62.71,62.8856,62.2424,62.8856,2654,0
+USVM.US,D,20221223,000000,62.75,63.36,62.72,63.357,1686,0
+USVM.US,D,20221227,000000,63.52,63.561,63.1546,63.3284,4436,0
+USVM.US,D,20221228,000000,63.22,63.33,62.2174,62.2174,5666,0
+USVM.US,D,20221229,000000,62.65,63.3601,62.65,63.2758,1319,0
+USVM.US,D,20221230,000000,62.88,63.0011,62.67,63.0011,1821,0
+USVM.US,D,20230103,000000,63.59,63.59,62.409,62.94,4675,0
+USVM.US,D,20230104,000000,63.47,63.78,63.245,63.521,7816,0
+USVM.US,D,20230105,000000,63.1167,63.37,62.851,63.1122,3783,0
+USVM.US,D,20230106,000000,64.05,64.5902,64.04,64.4963,1495,0
+USVM.US,D,20230109,000000,64.73,64.8741,64.1716,64.1716,4738,0
+USVM.US,D,20230110,000000,64,64.75,63.93,64.7363,5598,0
+USVM.US,D,20230111,000000,65.165,65.4219,65.165,65.4219,4011,0
+USVM.US,D,20230112,000000,65.64,66.1461,65.64,66.0286,49802,0
+USVM.US,D,20230113,000000,65.67,66.3203,65.67,66.3203,5665,0
+USVM.US,D,20230117,000000,66.43,66.43,66.065,66.1493,7248,0
+USVM.US,D,20230118,000000,66.6899,66.72,65.2358,65.31,6475,0
+USVM.US,D,20230119,000000,64.81,64.95,64.27,64.69,11166,0
+USVM.US,D,20230120,000000,64.6,65.61,64.6,65.61,7807,0
+USVM.US,D,20230123,000000,66.0597,66.43,65.93,66.2236,2161,0
+USVM.US,D,20230124,000000,66.02,66.42,66.02,66.25,4358,0
+USVM.US,D,20230125,000000,65.78,66.55,65.64,66.55,7836,0
+USVM.US,D,20230126,000000,66.4,66.93,66.31,66.93,11477,0
+USVM.US,D,20230127,000000,66.73,67.205,66.73,67,8099,0
+USVM.US,D,20230130,000000,66.53,66.8,66.34,66.34,1014,0
+USVM.US,D,20230131,000000,66.92,67.9022,66.92,67.9022,4325,0
+USVM.US,D,20230201,000000,67.72,68.77,67.61,68.67,25893,0
+USVM.US,D,20230202,000000,69.3,69.86,69.27,69.86,2838,0
+USVM.US,D,20230203,000000,69.29,69.7204,69.2728,69.3753,3442,0
+USVM.US,D,20230206,000000,68.98,68.98,68.39,68.4956,8024,0
+USVM.US,D,20230207,000000,68.26,68.83,67.83,68.83,1694,0
+USVM.US,D,20230208,000000,68.45,68.46,68.086,68.15,1456,0
+USVM.US,D,20230209,000000,68.4,68.4,67.3143,67.3672,1293,0
+USVM.US,D,20230210,000000,67.43,67.7734,67.43,67.7734,1041,0
+USVM.US,D,20230213,000000,67.77,68.5,67.77,68.5,2218,0
+USVM.US,D,20230214,000000,68.4722,68.549,68.01,68.3881,3476,0
+USVM.US,D,20230215,000000,68.0572,68.8199,68.02,68.75,2480,0
+USVM.US,D,20230216,000000,68.415,68.945,68.415,68.57,4016,0
+USVM.US,D,20230217,000000,68.41,68.57,68.41,68.57,690,0
+USVM.US,D,20230221,000000,68.07,68.145,66.87,66.9223,4879,0
+USVM.US,D,20230222,000000,67.351,67.351,66.73,66.89,1783,0
+USVM.US,D,20230223,000000,67.15,67.59,66.745,67.42,5311,0
+USVM.US,D,20230224,000000,66.5051,67.0285,66.5051,67.0285,2802,0
+USVM.US,D,20230227,000000,67.48,67.6746,67.0787,67.0787,2005,0
+USVM.US,D,20230228,000000,67.24,67.3465,66.68,66.68,4223,0
+USVM.US,D,20230301,000000,67.08,67.08,66.7508,66.9052,1805,0
+USVM.US,D,20230302,000000,66.3,67.041,66.3,66.97,2198,0
+USVM.US,D,20230303,000000,67.1384,67.761,67.1384,67.7,35883,0
+USVM.US,D,20230306,000000,67.5904,67.5904,66.6854,66.75,2901,0
+USVM.US,D,20230307,000000,66.72,66.745,66.07,66.07,3291,0
+USVM.US,D,20230308,000000,66.01,66.13,65.736,66.11,2733,0
+USVM.US,D,20230309,000000,66.17,66.2,64.59,64.59,3206,0
+USVM.US,D,20230310,000000,63.69,64.1656,62.7154,62.86,3613,0
+USVM.US,D,20230313,000000,61.89,62.4724,61.282,61.52,14952,0
+USVM.US,D,20230314,000000,63.11,63.54,62.39,62.72,6822,0
+USVM.US,D,20230315,000000,61.23,61.65,60.72,61.65,7334,0
+USVM.US,D,20230316,000000,61.1,62.6751,60.72,62.48,6681,0
+USVM.US,D,20230317,000000,61.04,61.04,60.83,60.83,1258,0
+USVM.US,D,20230320,000000,61.27,62.33,61.27,61.8,5564,0
+USVM.US,D,20230321,000000,63.07,63.07,62.51,62.6711,3175,0
+USVM.US,D,20230322,000000,62.4493,62.85,61.2563,61.2563,2614,0
+USVM.US,D,20230323,000000,61.63,61.93,60.7465,60.789,2604,0
+USVM.US,D,20230324,000000,60.01,61.4117,59.91,61.41,3765,0
+USVM.US,D,20230327,000000,61.98,62.42,61.85,62.1351,3094,0
+USVM.US,D,20230328,000000,62.37,62.37,61.9917,62.3,3360,0
+USVM.US,D,20230329,000000,62.67,62.75,62.47,62.75,3963,0
+USVM.US,D,20230330,000000,63.3186,63.3186,62.6901,62.8114,2600,0
+USVM.US,D,20230331,000000,63.37,63.7405,63.305,63.73,4919,0
+USVM.US,D,20230403,000000,64.2,64.2,63.43,64.03,3369,0
+USVM.US,D,20230404,000000,64.03,64.03,62.55,62.81,4241,0
+USVM.US,D,20230405,000000,62.5712,62.74,62.35,62.74,1893,0
+USVM.US,D,20230406,000000,62.71,62.745,62.53,62.6049,2905,0
+USVM.US,D,20230410,000000,62.37,63.2611,62.37,63.2611,5079,0
+USVM.US,D,20230411,000000,63.4396,63.89,63.4396,63.6549,2997,0
+USVM.US,D,20230412,000000,63.74,63.89,63.365,63.42,3223,0
+USVM.US,D,20230413,000000,63.43,64.0799,63.4288,63.9044,3387,0
+USVM.US,D,20230414,000000,64.17,64.239,63.35,63.5802,3906,0
+USVM.US,D,20230417,000000,63.92,64.16,63.77,64.16,1842,0
+USVM.US,D,20230418,000000,64.26,64.26,63.71,64,3559,0
+USVM.US,D,20230419,000000,63.83,64.12,63.62,64.04,2286,0
+USVM.US,D,20230420,000000,63.77,63.87,63.595,63.76,6329,0
+USVM.US,D,20230421,000000,63.66,63.78,63.31,63.72,3840,0
+USVM.US,D,20230424,000000,64,64,63.4901,63.74,2515,0
+USVM.US,D,20230425,000000,63.28,63.28,62.5,62.5,4262,0
+USVM.US,D,20230426,000000,62.26,62.45,61.91,61.91,2724,0
+USVM.US,D,20230427,000000,62.37,62.84,62.3406,62.84,1602,0
+USVM.US,D,20230428,000000,63.07,63.43,63.07,63.2908,33250,0
+USVM.US,D,20230501,000000,63.57,63.7,63.2386,63.3783,11887,0
+USVM.US,D,20230502,000000,63.1,63.1,61.83,62.2181,1253,0
+USVM.US,D,20230503,000000,62.76,62.93,62.1061,62.1061,3067,0
+USVM.US,D,20230504,000000,61.66,61.66,60.9454,61.3697,7158,0
+USVM.US,D,20230505,000000,62.04,62.77,62.04,62.5555,5019,0
+USVM.US,D,20230508,000000,62.315,62.47,62.315,62.4298,1003,0
+USVM.US,D,20230509,000000,62.0673,62.31,62.0071,62.2531,1874,0
+USVM.US,D,20230510,000000,62.5,62.57,62.13,62.4478,4414,0
+USVM.US,D,20230511,000000,61.7163,62.0906,61.7163,62.0906,1638,0
+USVM.US,D,20230512,000000,62.13,62.13,61.77,62.0654,3993,0
+USVM.US,D,20230515,000000,62.2478,62.75,62.24,62.56,3144,0
+USVM.US,D,20230516,000000,61.97,62.07,61.8,61.8,2838,0
+USVM.US,D,20230517,000000,62.46,63.0399,62.46,62.82,1803,0
+USVM.US,D,20230518,000000,63.09,63.3,62.8,63.3,1094,0
+USVM.US,D,20230519,000000,63.275,63.275,62.64,62.78,3280,0
+USVM.US,D,20230522,000000,63.3,63.41,62.98,63.1,3665,0
+USVM.US,D,20230523,000000,63.34,63.35,62.9,62.9,1621,0
+USVM.US,D,20230524,000000,62.44,62.44,62.11,62.11,946,0
+USVM.US,D,20230525,000000,62.22,62.25,62.15,62.25,1477,0
+USVM.US,D,20230526,000000,62.539,62.6597,62.4,62.626,3093,0
+USVM.US,D,20230530,000000,62.59,62.59,62.36,62.51,1520,0
+USVM.US,D,20230531,000000,62.44,62.44,61.5184,61.7051,1644,0
+USVM.US,D,20230601,000000,61.72,62.34,61.72,62.28,5785,0
+USVM.US,D,20230602,000000,63.215,64.2669,63.07,64.2669,1215,0
+USVM.US,D,20230605,000000,63.73,63.73,63.495,63.53,1198,0
+USVM.US,D,20230606,000000,63.35,64.8201,63.35,64.82,3764,0
+USVM.US,D,20230607,000000,65.38,66.176,65.21,66.02,7624,0
+USVM.US,D,20230608,000000,65.719,66.04,65.719,65.98,1689,0
+USVM.US,D,20230609,000000,65.74,65.74,65.38,65.38,1623,0
+USVM.US,D,20230612,000000,65.42,65.74,65.39,65.61,4189,0
+USVM.US,D,20230613,000000,65.9,66.349,65.9,66.19,3728,0
+USVM.US,D,20230614,000000,66.4743,66.57,65.38,65.5919,6575,0
+USVM.US,D,20230615,000000,65.8402,66.0958,65.64,66.0958,3694,0
+USVM.US,D,20230616,000000,66.05,66.0801,65.655,65.74,2775,0
+USVM.US,D,20230620,000000,65.5,65.62,65.4154,65.5467,8057,0
+USVM.US,D,20230621,000000,65.44,65.7301,65.44,65.55,5572,0
+USVM.US,D,20230622,000000,65.15,65.3719,65.14,65.16,1821,0
+USVM.US,D,20230623,000000,64.78,64.8501,64.34,64.51,3355,0
+USVM.US,D,20230626,000000,64.805,65.07,64.44,64.87,2818,0
+USVM.US,D,20230627,000000,65.205,65.8148,65.205,65.6906,3226,0
+USVM.US,D,20230628,000000,65.53,65.7,65.51,65.7,2171,0
+USVM.US,D,20230629,000000,66.305,66.5645,66.3,66.5645,2253,0
+USVM.US,D,20230630,000000,66.98,67.059,66.74,66.74,1608,0
+USVM.US,D,20230703,000000,66.93,67.29,66.93,67.1578,12499,0
+USVM.US,D,20230705,000000,66.66,66.7,66.44,66.44,1156,0
+USVM.US,D,20230706,000000,65.4,65.58,65.1,65.58,1284,0
+USVM.US,D,20230707,000000,66.18,66.6703,66.18,66.2,5202,0
+USVM.US,D,20230710,000000,66.03,66.96,66.03,66.92,185847,0
+USVM.US,D,20230711,000000,67.1365,67.63,67.1365,67.63,3945,0
+USVM.US,D,20230712,000000,68.32,68.32,67.9,67.9,3969,0
+USVM.US,D,20230713,000000,68.12,68.43,68.11,68.31,4582,0
+USVM.US,D,20230714,000000,67.84,67.84,67.7,67.82,1980,0
+USVM.US,D,20230717,000000,67.7006,68.23,67.7006,68.1284,17824,0
+USVM.US,D,20230718,000000,68.84,68.93,68.675,68.8806,3675,0
+USVM.US,D,20230719,000000,68.94,69.18,68.94,69.1446,6861,0
+USVM.US,D,20230720,000000,69.18,69.18,68.68,68.8838,34282,0
+USVM.US,D,20230721,000000,69.25,69.25,68.6571,68.6571,4319,0
+USVM.US,D,20230724,000000,68.97,68.9901,68.77,68.9643,3479,0
+USVM.US,D,20230725,000000,68.76,69.28,68.76,69.0508,4372,0
+USVM.US,D,20230726,000000,69.17,69.585,69.13,69.38,3698,0
+USVM.US,D,20230727,000000,69.69,69.71,68.76,68.76,9090,0
+USVM.US,D,20230728,000000,69.36,69.42,69.36,69.42,420,0
+USVM.US,D,20230731,000000,69.65,69.82,69.55,69.82,4580,0
+USVM.US,D,20230801,000000,69.435,69.6,69.261,69.6,5380,0
+USVM.US,D,20230802,000000,69.21,69.21,68.841,69.07,11383,0
+USVM.US,D,20230803,000000,68.995,68.995,68.75,68.75,2521,0
+USVM.US,D,20230804,000000,68.94,69.42,68.83,69.04,2597,0
+USVM.US,D,20230807,000000,69.13,69.42,69.13,69.39,1632,0
+USVM.US,D,20230808,000000,68.57,69.1699,68.57,69.1187,4549,0
+USVM.US,D,20230809,000000,68.701,68.9221,68.62,68.6935,4168,0
+USVM.US,D,20230810,000000,68.93,68.96,68.39,68.426,4927,0
+USVM.US,D,20230811,000000,68.45,68.715,68.4117,68.56,4410,0
+USVM.US,D,20230814,000000,68.4,68.5012,68.4,68.47,51980,0
+USVM.US,D,20230815,000000,67.96,68.0155,67.76,67.76,3480,0
+USVM.US,D,20230816,000000,68.12,68.12,67.19,67.19,3886,0
+USVM.US,D,20230817,000000,67.21,67.21,66.53,66.53,1439,0
+USVM.US,D,20230818,000000,66.891,67.009,66.8863,66.9645,1991,0
+USVM.US,D,20230821,000000,67.505,67.505,66.54,66.9308,2212,0
+USVM.US,D,20230822,000000,66.9,66.9,66.55,66.58,3801,0
+USVM.US,D,20230823,000000,66.55,67.2,66.55,67.09,4355,0
+USVM.US,D,20230824,000000,67.44,67.53,66.6557,66.6557,2781,0
+USVM.US,D,20230825,000000,66.8001,66.9,66.5,66.7352,2460,0
+USVM.US,D,20230828,000000,67.51,67.51,67.2399,67.3344,3334,0
+USVM.US,D,20230829,000000,67.54,68.1523,67.54,68.1523,6448,0
+USVM.US,D,20230830,000000,68.13,68.59,68.13,68.4352,16461,0
+USVM.US,D,20230831,000000,68.68,68.68,68.4212,68.4212,3151,0
+USVM.US,D,20230901,000000,69.17,69.26,69.13,69.1499,2794,0
+USVM.US,D,20230905,000000,67.91,67.91,67.56,67.56,819,0
+USVM.US,D,20230906,000000,67.3699,67.3699,67.015,67.33,2828,0
+USVM.US,D,20230907,000000,66.91,66.935,66.69,66.8,17241,0
+USVM.US,D,20230908,000000,66.7,67.02,66.7,66.83,2441,0
+USVM.US,D,20230911,000000,67.36,67.36,67,67,2945,0
+USVM.US,D,20230912,000000,66.86,67.2,66.86,66.98,1448,0
+USVM.US,D,20230913,000000,66.86,66.86,66.49,66.6532,518,0
+USVM.US,D,20230914,000000,67.41,67.63,67.31,67.63,3763,0
+USVM.US,D,20230915,000000,66.86,67,66.86,67,1680,0
+USVM.US,D,20230918,000000,67.055,67.055,66.86,66.9064,2191,0
+USVM.US,D,20230919,000000,66.88,67.12,66.63,66.7379,2127,0
+USVM.US,D,20230920,000000,67.2,67.2,66.2527,66.2527,2366,0
+USVM.US,D,20230921,000000,65.71,65.79,65.3758,65.3758,1576,0
+USVM.US,D,20230922,000000,65.53,65.5385,65.15,65.1925,2705,0
+USVM.US,D,20230925,000000,65,65.615,65,65.5059,14076,0
+USVM.US,D,20230926,000000,65.17,65.245,64.7322,64.7322,3777,0
+USVM.US,D,20230927,000000,65.41,65.46,64.7301,65.2328,3058,0
+USVM.US,D,20230928,000000,65.47,66.005,65.47,65.918,4180,0
+USVM.US,D,20230929,000000,65.98,65.98,65.42,65.54,1891,0
+USVM.US,D,20231002,000000,65.28,65.28,64.485,64.65,4743,0
+USVM.US,D,20231003,000000,64.41,64.41,63.22,63.4,5492,0
+USVM.US,D,20231004,000000,63.61,63.82,62.93,63.725,5457,0
+USVM.US,D,20231005,000000,63.94,63.94,63.42,63.66,6404,0
+USVM.US,D,20231006,000000,63.2701,64.55,63.21,64.2,4570,0
+USVM.US,D,20231009,000000,63.95,64.88,63.95,64.81,5974,0
+USVM.US,D,20231010,000000,65.27,65.45,65.26,65.26,1935,0
+USVM.US,D,20231011,000000,64.91,65.11,64.68,65.08,4919,0
+USVM.US,D,20231012,000000,64.59,64.59,63.38,63.7806,5073,0
+USVM.US,D,20231013,000000,63.92,63.92,63.14,63.2072,2113,0
+USVM.US,D,20231016,000000,63.69,64.31,63.69,64.2601,5851,0
+USVM.US,D,20231017,000000,63.87,65.04,63.87,64.74,9805,0
+USVM.US,D,20231018,000000,64.07,64.11,63.57,63.57,4666,0
+USVM.US,D,20231019,000000,63.4884,63.61,62.6,62.6068,2594,0
+USVM.US,D,20231020,000000,62.34,62.3401,62.035,62.035,509,0
+USVM.US,D,20231023,000000,61.61,62.14,61.48,61.48,5082,0
+USVM.US,D,20231024,000000,62.11,62.1332,61.7659,62.0263,2129,0
+USVM.US,D,20231025,000000,61.57,61.57,60.99,61,5033,0
+USVM.US,D,20231026,000000,61.34,61.7801,61.22,61.346,6127,0
+USVM.US,D,20231027,000000,61.27,61.31,60.66,60.7864,5404,0
+USVM.US,D,20231030,000000,61.47,61.49,60.84,61.0672,3357,0
+USVM.US,D,20231031,000000,61.15,61.71,61.1167,61.6147,5411,0
+USVM.US,D,20231101,000000,61.5,62.1781,61.13,62.1781,5773,0
+USVM.US,D,20231102,000000,62.52,63.28,62.52,63.2412,2801,0
+USVM.US,D,20231103,000000,64.48,64.74,64.48,64.6805,2791,0
+USVM.US,D,20231106,000000,64.67,64.67,63.85,64.0055,4819,0
+USVM.US,D,20231107,000000,63.67,63.88,63.67,63.67,1954,0
+USVM.US,D,20231108,000000,63.66,63.66,63.21,63.21,7173,0
+USVM.US,D,20231109,000000,63.39,63.48,62.57,62.6252,5291,0
+USVM.US,D,20231110,000000,62.79,63.55,62.67,63.4834,1755,0
+USVM.US,D,20231113,000000,63.156,63.73,63.12,63.4676,5930,0
+USVM.US,D,20231114,000000,64.84,66.17,64.84,66.17,6969,0
+USVM.US,D,20231115,000000,66.61,66.85,66.36,66.3698,4898,0
+USVM.US,D,20231116,000000,65.57,65.715,65.52,65.56,2518,0
+USVM.US,D,20231117,000000,66.26,66.2743,66.18,66.2743,2416,0
+USVM.US,D,20231120,000000,66.39,66.66,66.36,66.57,8589,0
+USVM.US,D,20231121,000000,66.25,66.25,66.1,66.1,2184,0
+USVM.US,D,20231122,000000,66.44,66.67,66.42,66.49,6865,0
+USVM.US,D,20231124,000000,66.93,66.93,66.76,66.76,535,0
+USVM.US,D,20231127,000000,66.67,66.87,66.31,66.75,4571,0
+USVM.US,D,20231128,000000,66.39,66.52,66.29,66.33,13202,0
+USVM.US,D,20231129,000000,67.14,67.14,66.54,66.62,11399,0
+USVM.US,D,20231130,000000,66.66,67.15,66.66,67.11,4735,0
+USVM.US,D,20231201,000000,67.225,68.75,67.225,68.75,3354,0
+USVM.US,D,20231204,000000,69,69.3358,68.694,69.23,9413,0
+USVM.US,D,20231205,000000,68.45,68.72,68.4346,68.4346,2777,0
+USVM.US,D,20231206,000000,68.98,69.51,68.1903,68.1903,7156,0
+USVM.US,D,20231207,000000,68.2247,68.72,68.2247,68.72,2607,0
+USVM.US,D,20231208,000000,69.32,69.32,69.08,69.21,2615,0
+USVM.US,D,20231211,000000,69.229,69.575,69.229,69.51,8258,0
+USVM.US,D,20231212,000000,69.27,69.75,69.27,69.501,6026,0
+USVM.US,D,20231213,000000,69.49,71.4226,69.38,71.4226,7089,0
+USVM.US,D,20231214,000000,73.28,73.3,72.73,73.24,7439,0
+USVM.US,D,20231215,000000,73.05,73.2987,72.26,72.5855,36488,0
+USVM.US,D,20231218,000000,72.62,72.77,72.4197,72.4318,3053,0
+USVM.US,D,20231219,000000,72.64,73.6155,72.64,73.57,5342,0
+USVM.US,D,20231220,000000,73.12,73.98,72.4743,72.4743,3143,0
+USVM.US,D,20231221,000000,73.34,73.5507,73.165,73.5507,8773,0
+USVM.US,D,20231222,000000,73.49,74.0409,73.49,73.76,4313,0
+USVM.US,D,20231226,000000,74.17,74.54,74.17,74.4489,2873,0
+USVM.US,D,20231227,000000,74.5227,74.5501,74.2783,74.4059,3538,0
+USVM.US,D,20231228,000000,74.16,74.25,74.14,74.229,11088,0
+USVM.US,D,20231229,000000,74.23,74.23,73.573,73.573,1698,0
+USVM.US,D,20240102,000000,73.19,73.58,72.89,73.2163,5844,0
+USVM.US,D,20240103,000000,72.41,72.41,71.6,71.6348,54749,0
+USVM.US,D,20240104,000000,71.84,71.99,71.5401,71.75,2730,0
+USVM.US,D,20240105,000000,71.62,72.2666,71.62,71.87,5861,0
+USVM.US,D,20240108,000000,71.59,72.75,71.59,72.75,58263,0
+USVM.US,D,20240109,000000,71.97,72.43,71.9565,72.39,3051,0
+USVM.US,D,20240110,000000,72.18,72.44,72.08,72.31,3829,0
+USVM.US,D,20240111,000000,72.13,72.13,71.39,72.1,37917,0
+USVM.US,D,20240112,000000,72.72,73.02,72,72.01,1817,0
+USVM.US,D,20240116,000000,71.47,71.51,71.31,71.4916,3714,0
+USVM.US,D,20240117,000000,70.93,71.23,70.69,70.9803,39299,0
+USVM.US,D,20240118,000000,71.39,71.81,71.15,71.81,135386,0
+USVM.US,D,20240119,000000,71.68,72.45,71.38,72.45,7909,0
+USVM.US,D,20240122,000000,72.25,73.35,72.25,73.31,45079,0
+USVM.US,D,20240123,000000,73.54,73.84,72.7555,72.88,14639,0
+USVM.US,D,20240124,000000,73.66,73.66,72.34,72.3837,8007,0
+USVM.US,D,20240125,000000,73.08,73.37,72.7,73.047,15129,0
+USVM.US,D,20240126,000000,73.59,73.62,73.08,73.3098,2073,0
+USVM.US,D,20240129,000000,73.1285,74.01,73.1285,74.01,3383,0
+USVM.US,D,20240130,000000,73.82,73.989,73.6,73.8972,5610,0
+USVM.US,D,20240131,000000,73.57,73.57,72.12,72.15,55662,0
+USVM.US,D,20240201,000000,72.64,73.16,72.2411,73.08,5610,0
+USVM.US,D,20240202,000000,72.35,73.15,72.32,72.79,5268,0
+USVM.US,D,20240205,000000,71.5338,72.39,71.5338,71.89,4444,0
+USVM.US,D,20240206,000000,72.32,72.51,72.1899,72.33,5103,0
+USVM.US,D,20240207,000000,72.19,72.65,72.19,72.44,5831,0
+USVM.US,D,20240208,000000,73.03,73.3795,72.8574,73.3795,3602,0
+USVM.US,D,20240209,000000,73.49,74.16,73.3307,74.16,6260,0
+USVM.US,D,20240212,000000,74.15,75.27,74.15,75.1147,28226,0
+USVM.US,D,20240213,000000,73.32,73.45,72.4999,72.8562,3844,0
+USVM.US,D,20240214,000000,73.58,74.0101,73.46,74.01,6131,0
+USVM.US,D,20240215,000000,74.86,75.318,74.67,75.318,6748,0
+USVM.US,D,20240216,000000,74.67,75.2046,74.56,74.63,6649,0
+USVM.US,D,20240220,000000,74.07,74.25,73.98,74.07,9135,0
+USVM.US,D,20240221,000000,74.01,74.275,73.73,74.275,5257,0
+USVM.US,D,20240222,000000,74.53,74.8797,74.49,74.8419,3055,0
+USVM.US,D,20240223,000000,75.25,75.67,75.11,75.4753,5846,0
+USVM.US,D,20240226,000000,75.26,75.76,75.26,75.5877,4746,0
+USVM.US,D,20240227,000000,76.18,76.3972,76.18,76.3972,4023,0
+USVM.US,D,20240228,000000,76.3,76.39,76.178,76.178,2249,0
+USVM.US,D,20240229,000000,76.88,76.88,76.34,76.52,3181,0
+USVM.US,D,20240301,000000,76.79,77.225,76.7619,77.1637,12102,0
+USVM.US,D,20240304,000000,77.61,77.62,77.23,77.23,10880,0
+USVM.US,D,20240305,000000,77.19,77.21,76.756,76.756,3369,0
+USVM.US,D,20240306,000000,77.09,77.225,76.87,77.01,3633,0
+USVM.US,D,20240307,000000,77.7,77.7,77.35,77.3806,5248,0
+USVM.US,D,20240308,000000,78.08,78.14,77.11,77.1629,7778,0
+USVM.US,D,20240311,000000,76.525,76.7999,76.45,76.7999,7106,0
+USVM.US,D,20240312,000000,76.89,77.0125,76.65,77.0125,4405,0
+USVM.US,D,20240313,000000,77.45,77.5728,77.24,77.4091,3216,0
+USVM.US,D,20240314,000000,77.28,77.28,76.0299,76.3534,4888,0
+USVM.US,D,20240315,000000,76.47,76.68,76.41,76.5633,4715,0
+USVM.US,D,20240318,000000,76.71,76.71,76.3027,76.3027,2106,0
+USVM.US,D,20240319,000000,76.32,77.12,76.32,77.1061,3815,0
+USVM.US,D,20240320,000000,77.26,78.29,77.2,78.29,7857,0
+USVM.US,D,20240321,000000,78.52,79.3246,78.52,79.3246,6069,0
+USVM.US,D,20240322,000000,79.34,79.41,78.602,78.602,1075,0
+USVM.US,D,20240325,000000,78.7859,78.925,78.5919,78.5919,1813,0
+USVM.US,D,20240326,000000,78.91,78.91,78.5129,78.5129,2413,0
+USVM.US,D,20240327,000000,79.13,79.8957,79.0269,79.8957,3470,0
+USVM.US,D,20240328,000000,80.18,80.3736,80.11,80.3736,1526,0
+USVM.US,D,20240401,000000,79.92,79.96,79.66,79.7244,4145,0
+USVM.US,D,20240402,000000,78.57,78.57,78.18,78.439,5841,0
+USVM.US,D,20240403,000000,78.18,79.14,78.18,79.0121,63181,0
+USVM.US,D,20240404,000000,79.46,79.46,77.99,78.15,3170,0
+USVM.US,D,20240405,000000,78.67,78.75,78.55,78.58,8065,0
+USVM.US,D,20240408,000000,79.07,79.07,79.01,79.06,4132,0
+USVM.US,D,20240409,000000,79.055,79.055,78.6599,78.8519,1583,0
+USVM.US,D,20240410,000000,77.38,77.4791,77.205,77.205,1629,0
+USVM.US,D,20240411,000000,76.78,77.4,76.78,77.2568,14412,0
+USVM.US,D,20240412,000000,76.93,77.13,76.06,76.1997,11135,0
+USVM.US,D,20240415,000000,76.69,76.87,75.26,75.47,25999,0
+USVM.US,D,20240416,000000,75.08,75.1566,74.79,75.12,3459,0
+USVM.US,D,20240417,000000,75.3017,75.3017,74.53,74.53,2810,0
+USVM.US,D,20240418,000000,74.7,75.01,74.08,74.2258,4010,0
+USVM.US,D,20240419,000000,74.78,74.78,74.4582,74.4582,6564,0
+USVM.US,D,20240422,000000,74.95,75.69,74.95,75.4,3045,0
+USVM.US,D,20240423,000000,75.63,76.79,75.63,76.56,5961,0
+USVM.US,D,20240424,000000,76.18,76.6,76.18,76.58,9949,0
+USVM.US,D,20240425,000000,75.73,76.2659,75.65,76.07,3543,0
+USVM.US,D,20240426,000000,76.36,76.82,76.36,76.6628,5659,0
+USVM.US,D,20240429,000000,77.04,77.3194,77.04,77.21,3308,0
+USVM.US,D,20240430,000000,76.39,76.4308,75.6789,75.6789,2910,0
+USVM.US,D,20240501,000000,75.91,76.8083,75.46,75.74,18856,0
+USVM.US,D,20240502,000000,76.25,76.98,76.245,76.98,3374,0
+USVM.US,D,20240503,000000,77.67,77.675,77.45,77.6063,2551,0
+USVM.US,D,20240506,000000,78.21,78.555,78.21,78.4868,6019,0
+USVM.US,D,20240507,000000,78.86,79.07,78.6698,78.6698,3469,0
+USVM.US,D,20240508,000000,78.13,78.3975,78.13,78.3975,3803,0
+USVM.US,D,20240509,000000,78.86,79.28,78.86,79.2616,4771,0
+USVM.US,D,20240510,000000,79.16,79.16,78.8723,79.08,2731,0
+USVM.US,D,20240513,000000,79.467,79.5,79.03,79.0658,3900,0
+USVM.US,D,20240514,000000,79.68,79.73,79.39,79.7,3994,0
+USVM.US,D,20240515,000000,80.135,80.3853,80.12,80.3042,3236,0
+USVM.US,D,20240516,000000,80.28,80.28,79.715,79.715,7633,0
+USVM.US,D,20240517,000000,79.52,79.66,79.4901,79.66,3052,0
+USVM.US,D,20240520,000000,79.6802,80.01,79.5794,79.5794,4290,0
+USVM.US,D,20240521,000000,79.6398,79.64,79.46,79.6,3730,0
+USVM.US,D,20240522,000000,79.36,79.36,78.74,78.9067,3775,0
+USVM.US,D,20240523,000000,79.1,79.1,77.8981,78.06,4174,0
+USVM.US,D,20240524,000000,78.66,79,78.66,79,4578,0
+USVM.US,D,20240528,000000,79.29,79.29,78.29,78.4354,2702,0
+USVM.US,D,20240529,000000,77.57,77.629,77.5,77.5511,2656,0
+USVM.US,D,20240530,000000,77.92,78.52,77.92,78.3924,5371,0
+USVM.US,D,20240531,000000,78.89,79.48,78.445,79.48,2080,0
+USVM.US,D,20240603,000000,79.66,79.66,78.595,79.0373,1822,0
+USVM.US,D,20240604,000000,78.61,78.61,77.8069,77.95,3805,0
+USVM.US,D,20240605,000000,78.59,78.71,78.59,78.66,1859,0
+USVM.US,D,20240606,000000,78.45,78.45,78.06,78.1416,6532,0
+USVM.US,D,20240607,000000,77.5,77.9051,77.5,77.5651,1898,0
+USVM.US,D,20240610,000000,77.27,77.85,77.04,77.85,8263,0
+USVM.US,D,20240611,000000,77.18,77.2542,76.83,76.95,5083,0
+USVM.US,D,20240612,000000,78.55,78.78,77.9391,78.14,5586,0
+USVM.US,D,20240613,000000,77.95,77.95,77.01,77.37,7873,0
+USVM.US,D,20240614,000000,76.68,76.68,76.19,76.54,7211,0
+USVM.US,D,20240617,000000,76.13,77.19,76.13,77.14,3760,0
+USVM.US,D,20240618,000000,77.2079,77.57,77.2,77.4383,6919,0
+USVM.US,D,20240620,000000,77.38,77.78,77.19,77.2336,10181,0
+USVM.US,D,20240621,000000,77.1,77.3522,77.1,77.3522,2756,0
+USVM.US,D,20240624,000000,77.57,78.2599,77.57,77.78,3275,0
+USVM.US,D,20240625,000000,77.74,77.74,76.95,77.2231,2800,0
+USVM.US,D,20240626,000000,76.772,77.07,76.74,77.07,1030,0
+USVM.US,D,20240627,000000,76.79,77.0891,76.7,77.0891,3445,0
+USVM.US,D,20240628,000000,77.62,78.03,77.16,77.71,5036,0
+USVM.US,D,20240701,000000,77.385,77.385,76.895,77.043,3043,0
+USVM.US,D,20240702,000000,77.22,77.409,77.08,77.3952,4045,0
+USVM.US,D,20240703,000000,77.64,77.88,77.518,77.518,3070,0
+USVM.US,D,20240705,000000,77.44,77.44,76.6899,76.8,4335,0
+USVM.US,D,20240708,000000,77.26,77.56,77.15,77.31,7498,0
+USVM.US,D,20240709,000000,77.42,77.42,76.8,76.8,9855,0
+USVM.US,D,20240710,000000,76.93,77.449,76.7993,77.4242,3682,0
+USVM.US,D,20240711,000000,78.74,79.69,78.66,79.59,8805,0
+USVM.US,D,20240712,000000,80.19,80.77,80.19,80.29,5059,0
+USVM.US,D,20240715,000000,80.78,81.75,80.78,81.24,5842,0
+USVM.US,D,20240716,000000,81.87,83.61,81.87,83.5815,13792,0
+USVM.US,D,20240717,000000,83.11,83.42,82.45,82.52,8345,0
+USVM.US,D,20240718,000000,82.67,82.6801,81.52,81.67,4302,0
+USVM.US,D,20240719,000000,81.29,81.47,80.93,81.1725,18811,0
+USVM.US,D,20240722,000000,81.6,82.42,81,82.3524,11232,0
+USVM.US,D,20240723,000000,82.06,83.1021,82.06,82.8169,8092,0
+USVM.US,D,20240724,000000,82.72,82.72,81.2991,81.32,7664,0
+USVM.US,D,20240725,000000,82.49,82.8628,81.99,81.99,9092,0
+USVM.US,D,20240726,000000,83.544,83.86,83.1802,83.86,4754,0
+USVM.US,D,20240729,000000,83.74,83.74,83.11,83.281,144117,0
+USVM.US,D,20240730,000000,83.79,84.27,83.58,84.01,49317,0
+USVM.US,D,20240731,000000,84.5,85.62,83.99,84.5884,116680,0
+USVM.US,D,20240801,000000,84.64,84.64,81.8485,82.6,8629,0
+USVM.US,D,20240802,000000,79.97,79.97,78.8199,79.42,3512,0
+USVM.US,D,20240805,000000,75.58,77.61,74.89,76.9945,23722,0
+USVM.US,D,20240806,000000,77.49,78.809,76.88,78.1,9313,0
+USVM.US,D,20240807,000000,79.51,79.51,77.09,77.22,7561,0
+USVM.US,D,20240808,000000,77.82,78.85,77.82,78.85,2495,0
+USVM.US,D,20240809,000000,78.85,79.09,78.49,79.0138,6498,0
+USVM.US,D,20240812,000000,79.07,79.07,78.04,78.34,4015,0
+USVM.US,D,20240813,000000,78.88,79.61,78.6,79.4931,12656,0
+USVM.US,D,20240814,000000,79.81,79.85,79.09,79.3487,4530,0
+USVM.US,D,20240815,000000,81.06,81.0808,80.75,80.96,2212,0
+USVM.US,D,20240816,000000,80.89,81.22,80.8,81.066,4579,0
+USVM.US,D,20240819,000000,81.43,81.7691,81.43,81.7691,6100,0
+USVM.US,D,20240820,000000,81.58,81.58,80.94,80.98,4861,0
+USVM.US,D,20240821,000000,81.5,82.1,81.37,82.1,4968,0
+USVM.US,D,20240822,000000,82.1,82.1,81.539,81.539,9851,0
+USVM.US,D,20240823,000000,83.21,83.93,83.21,83.93,4829,0
+USVM.US,D,20240826,000000,84.45,84.45,83.5622,83.5622,33893,0
+USVM.US,D,20240827,000000,83.04,83.46,83.04,83.2994,22027,0
+USVM.US,D,20240828,000000,82.92,83.25,82.9,82.9,6733,0
+USVM.US,D,20240829,000000,83.93,83.9361,83.41,83.42,2923,0
+USVM.US,D,20240830,000000,83.79,84.2,83,84.0766,4468,0
+USVM.US,D,20240903,000000,83.28,83.56,81.35,81.4771,18361,0
+USVM.US,D,20240904,000000,81.14,81.97,81.01,81.44,6224,0
+USVM.US,D,20240905,000000,81.055,81.1699,80.721,80.785,6488,0
+USVM.US,D,20240906,000000,80.89,81.18,79.48,79.5028,5153,0
+USVM.US,D,20240909,000000,79.76,80.2112,79.56,79.6101,4952,0
+USVM.US,D,20240910,000000,79.25,79.37,78.6599,79.37,5259,0
+USVM.US,D,20240911,000000,78.87,79.48,77.725,79.29,2715,0
+USVM.US,D,20240912,000000,79.74,80.46,79.58,80.45,5197,0
+USVM.US,D,20240913,000000,81.31,82.33,81.31,82.33,3982,0
+USVM.US,D,20240916,000000,82.55,82.85,82.405,82.8275,6690,0
+USVM.US,D,20240917,000000,83.49,83.91,83.21,83.365,4099,0
+USVM.US,D,20240918,000000,83.63,85.07,76.7901,83.4,7545,0
+USVM.US,D,20240919,000000,84.69,85.24,84.69,85.24,5804,0
+USVM.US,D,20240920,000000,84.58,84.85,84.46,84.46,4103,0
+USVM.US,D,20240923,000000,84.82,85.016,84.46,84.679,7324,0
+USVM.US,D,20240924,000000,84.75,84.83,84.56,84.6681,5327,0
+USVM.US,D,20240925,000000,84.72,84.72,83.7068,83.7068,4657,0
+USVM.US,D,20240926,000000,84.295,84.39,84.14,84.31,2188,0
+USVM.US,D,20240927,000000,85.04,85.04,84.43,84.8214,12159,0
+USVM.US,D,20240930,000000,84.83,85.0816,84.265,85.0816,1676,0
+USVM.US,D,20241001,000000,84.87,84.87,83.92,84.3809,7354,0
+USVM.US,D,20241002,000000,84.3618,84.42,84.25,84.42,2543,0
+USVM.US,D,20241003,000000,83.6743,84.155,83.65,83.854,5272,0
+USVM.US,D,20241004,000000,84.91,84.9813,84.76,84.9813,1569,0
+USVM.US,D,20241007,000000,84.67,84.67,83.855,84.14,5014,0
+USVM.US,D,20241008,000000,83.9,84.38,83.8671,84.1184,5437,0
+USVM.US,D,20241009,000000,83.91,84.43,83.91,84.33,9466,0
+USVM.US,D,20241010,000000,83.8,83.92,83.41,83.92,3805,0
+USVM.US,D,20241011,000000,83.86,85.11,83.86,85.01,3634,0
+USVM.US,D,20241014,000000,85.2,85.82,85.0035,85.82,5022,0
+USVM.US,D,20241015,000000,86.2182,86.51,85.53,85.53,2287,0
+USVM.US,D,20241016,000000,86.32,86.9238,86.32,86.7561,5622,0
+USVM.US,D,20241017,000000,86.66,86.876,86.62,86.62,6277,0
+USVM.US,D,20241018,000000,87.09,87.09,86.6663,86.86,4795,0
+USVM.US,D,20241021,000000,86.49,86.49,85.59,85.7,5165,0
+USVM.US,D,20241022,000000,85.18,85.18,84.93,84.93,7081,0
+USVM.US,D,20241023,000000,84.85,84.85,84.02,84.258,4398,0
+USVM.US,D,20241024,000000,84.53,84.66,84.2104,84.5594,4084,0
+USVM.US,D,20241025,000000,85.1,85.18,84.12,84.27,3142,0
+USVM.US,D,20241028,000000,85.1793,85.22,85.04,85.0807,4087,0
+USVM.US,D,20241029,000000,84.7715,85.02,84.72,85,5444,0
+USVM.US,D,20241030,000000,84.81,85.79,84.81,85.18,6815,0
+USVM.US,D,20241031,000000,84.22,84.22,83.49,83.49,3134,0
+USVM.US,D,20241101,000000,84.16,84.6151,83.5705,83.74,7721,0
+USVM.US,D,20241104,000000,84.18,84.4399,83.9951,83.9951,8050,0
+USVM.US,D,20241105,000000,84.01,85.62,84.01,85.597,5080,0
+USVM.US,D,20241106,000000,89.42,89.8307,88.745,89.66,31719,0
+USVM.US,D,20241107,000000,89.86,90.34,89.83,90.099,11213,0
+USVM.US,D,20241108,000000,90.24,90.8,90.24,90.6138,6384,0
+USVM.US,D,20241111,000000,91.25,91.91,91.25,91.71,28296,0
+USVM.US,D,20241112,000000,91.28,91.28,90.17,90.24,6173,0
+USVM.US,D,20241113,000000,90.84,90.8775,89.6432,89.6432,6883,0
+USVM.US,D,20241114,000000,89.95,89.95,88.35,88.5085,17758,0
+USVM.US,D,20241115,000000,88.36,88.36,87.44,87.5266,7482,0
+USVM.US,D,20241118,000000,87.82,88.12,87.57,87.8,13436,0
+USVM.US,D,20241119,000000,87,88.1713,87,88.1713,7540,0
+USVM.US,D,20241120,000000,88.12,88.1722,87.58,88.1722,10111,0
+USVM.US,D,20241121,000000,88.85,89.93,88.85,89.7892,4340,0
+USVM.US,D,20241122,000000,90.14,91.15,90.14,91.1234,4750,0
+USVM.US,D,20241125,000000,92.16,92.8674,89.51,92.09,27089,0
+USVM.US,D,20241126,000000,91.87,91.87,91.619,91.7531,19578,0
+USVM.US,D,20241127,000000,93.41,93.41,91.5,91.5034,13905,0
+USVM.US,D,20241129,000000,91.875,91.935,91.832,91.832,1264,0
+USVM.US,D,20241202,000000,92.07,92.07,91.3329,91.65,16040,0
+USVM.US,D,20241203,000000,91.66,91.66,91.19,91.4425,7242,0
+USVM.US,D,20241204,000000,91.68,91.6807,91.23,91.6591,4549,0
+USVM.US,D,20241205,000000,91.49,91.49,90.72,90.72,6023,0
+USVM.US,D,20241206,000000,91.33,91.33,90.24,90.559,6775,0
+USVM.US,D,20241209,000000,91.04,91.04,89.8242,89.8242,11020,0
+USVM.US,D,20241210,000000,89.7529,90,89.32,89.32,7288,0
+USVM.US,D,20241211,000000,90.04,90.115,89.48,89.96,5071,0
+USVM.US,D,20241212,000000,89.4292,89.4292,88.844,88.8587,6645,0
+USVM.US,D,20241213,000000,88.9,88.9,88.12,88.3323,10455,0
+USVM.US,D,20241216,000000,88.6398,88.82,88.49,88.5,11537,0
+USVM.US,D,20241217,000000,88.03,88.03,87.14,87.14,8474,0
+USVM.US,D,20241218,000000,87.525,87.71,83.57,84.0844,6811,0
+USVM.US,D,20241219,000000,84.89,85.22,83.87,83.8811,26325,0
+USVM.US,D,20241220,000000,84.06,85.225,84.06,84.68,7221,0
+USVM.US,D,20241223,000000,84.13,84.4469,83.72,84.4469,6478,0
+USVM.US,D,20241224,000000,84.46,85.05,84.25,85.01,3576,0
+USVM.US,D,20241226,000000,84.58,85.5792,84.53,85.5792,6421,0
+USVM.US,D,20241227,000000,85.13,85.34,83.95,84.3977,4963,0
+USVM.US,D,20241230,000000,83.88,84.2,83.1801,83.9214,8355,0
+USVM.US,D,20241231,000000,84.32,84.41,84.13,84.2133,3718,0
+USVM.US,D,20250102,000000,85,85.06,83.94,84.32,6581,0
+USVM.US,D,20250103,000000,84.7567,85.08,84.7499,85.0553,2039,0
+USVM.US,D,20250106,000000,85.35,85.8,84.7819,84.7819,14282,0
+USVM.US,D,20250107,000000,84.4,84.71,84.1,84.29,7225,0
+USVM.US,D,20250108,000000,84.19,84.62,83.49,84.62,14230,0
+USVM.US,D,20250110,000000,83.29,83.4284,82.5852,83.06,10019,0
+USVM.US,D,20250113,000000,82.87,83.51,82.81,83.51,5007,0
+USVM.US,D,20250114,000000,84.24,84.86,83.84,84.86,2903526,0
+USVM.US,D,20250115,000000,86.47,86.47,85.79,86.01,1985521,0
+USVM.US,D,20250116,000000,86.19,86.93,85.84,86.65,1118622,0
+USVM.US,D,20250117,000000,87.23,87.23,86.595,86.96,220503,0
+USVM.US,D,20250121,000000,87.64,88.66,87.49,88.0262,204201,0
+USVM.US,D,20250122,000000,88.04,88.04,87.35,87.4139,96097,0
+USVM.US,D,20250123,000000,87.19,88.07,86.855,87.558,199517,0
+USVM.US,D,20250124,000000,87.38,87.6,87.085,87.3509,57727,0
+USVM.US,D,20250127,000000,86.48,87.82,86.48,87.19,116153,0
+USVM.US,D,20250128,000000,87.0312,87.394,86.6906,87.03,39320,0
+USVM.US,D,20250129,000000,87.02,87.5,86.5,86.96,82432,0
+USVM.US,D,20250130,000000,87.92,88.41,87.455,87.97,23600,0
+USVM.US,D,20250131,000000,88.02,88.145,86.76,87.0663,54364,0
+USVM.US,D,20250203,000000,85.3,86.52,79.4201,86.0382,39045,0
+USVM.US,D,20250204,000000,86.02,86.723,85.8876,86.6936,48449,0
+USVM.US,D,20250205,000000,86.99,87.55,86.585,87.3709,65862,0
+USVM.US,D,20250206,000000,87.9,87.9,86.64,87.24,61883,0
+USVM.US,D,20250207,000000,87.08,87.08,86.1804,86.27,60577,0
+USVM.US,D,20250210,000000,86.73,86.73,85.949,86.1438,47698,0
+USVM.US,D,20250211,000000,85.53,86.0399,85.53,85.83,48313,0
+USVM.US,D,20250212,000000,84.64,85.06,84.64,84.8966,28855,0
+USVM.US,D,20250213,000000,85.215,85.81,84.9774,85.7982,27694,0
+USVM.US,D,20250214,000000,86.19,86.27,85.67,85.67,37213,0
+USVM.US,D,20250218,000000,85.91,86.16,85.6151,86.0951,36853,0
+USVM.US,D,20250219,000000,85.44,85.91,85.44,85.7584,35708,0
+USVM.US,D,20250220,000000,85.3039,85.3039,84.47,84.8418,33548,0
+USVM.US,D,20250221,000000,85.2,85.2,82.7,82.75,199664,0
+USVM.US,D,20250224,000000,83.26,83.27,82.498,82.98,36975,0
+USVM.US,D,20250225,000000,83.14,83.14,82.23,82.7359,50275,0
+USVM.US,D,20250226,000000,83.09,83.55,82.42,82.5,42759,0
+USVM.US,D,20250227,000000,82.72,82.8324,81.76,81.85,56368,0
+USVM.US,D,20250228,000000,81.7,82.63,81.37,82.46,36498,0
+USVM.US,D,20250303,000000,82.97,82.97,80.39,80.92,70798,0
+USVM.US,D,20250304,000000,79.96,80.71,78.89,79.5,571628,0
+USVM.US,D,20250305,000000,79.63,80.58,79.12,80.4828,53860,0
+USVM.US,D,20250306,000000,79.53,80.16,79.02,79.48,67202,0
+USVM.US,D,20250307,000000,79.14,80.15,78.41,79.76,92905,0
+USVM.US,D,20250310,000000,78.73,79.35,77.57,78.1,70237,0
+USVM.US,D,20250311,000000,78.17,78.72,77.335,78.0449,71399,0
+USVM.US,D,20250312,000000,78.73,78.73,77.33,77.72,41874,0
+USVM.US,D,20250313,000000,77.8,78.09,76.33,76.5582,38694,0
+USVM.US,D,20250314,000000,77.28,78.3225,76.8,78.3225,51184,0
+USVM.US,D,20250317,000000,78.6385,79.59,78.6385,79.3779,27553,0
+USVM.US,D,20250318,000000,78.9,79.11,78.62,78.96,41697,0
+USVM.US,D,20250319,000000,78.94,80.4399,78.94,80.16,41932,0
+USVM.US,D,20250320,000000,79.45,80.39,79.45,79.665,58334,0
+USVM.US,D,20250321,000000,78.82,79.2228,78.6513,78.94,19152,0
+USVM.US,D,20250324,000000,80.48,81.0241,80.3718,81.0241,27630,0
+USVM.US,D,20250325,000000,80.88,80.98,80.25,80.5685,43048,0
+USVM.US,D,20250326,000000,80.92,80.92,79.7295,80.14,59975,0
+USVM.US,D,20250327,000000,79.81,80.235,79.37,79.66,28923,0
+USVM.US,D,20250328,000000,79.61,79.61,77.99,78.52,34102,0
+USVM.US,D,20250331,000000,77.5175,79.04,77.25,78.74,44112,0
+USVM.US,D,20250401,000000,78.58,79.5,77.99,79.0008,46231,0
+USVM.US,D,20250402,000000,78.18,80.33,78.18,80.16,40947,0
+USVM.US,D,20250403,000000,76.7,77.62,75.39,75.41,111052,0
+USVM.US,D,20250404,000000,72.9761,73.05,70.275,71.65,263400,0
+USVM.US,D,20250407,000000,69.05,72.77,68.13,71.3,121632,0
+USVM.US,D,20250408,000000,73.33,73.4,68.48,69.2766,155290,0
+USVM.US,D,20250409,000000,68.75,75.96,68.07,75.2966,118298,0
+USVM.US,D,20250410,000000,73.16,73.61,70.18,71.97,344828,0
+USVM.US,D,20250411,000000,71.85,73.08,70.8576,72.9,99284,0
+USVM.US,D,20250414,000000,74.19,74.19,72.89,73.81,39730,0
+USVM.US,D,20250415,000000,74.2,74.395,73.444,73.72,77732,0
+USVM.US,D,20250416,000000,73.64,73.87,72.4,73.1853,190368,0
+USVM.US,D,20250417,000000,73.41,74.22,73.3,73.68,118388,0
+USVM.US,D,20250421,000000,73.08,73.08,71.2545,72.0251,58926,0
+USVM.US,D,20250422,000000,72.8,73.81,72.8,73.7293,54624,0
+USVM.US,D,20250423,000000,75.79,76.98,74.56,74.78,32076,0
+USVM.US,D,20250424,000000,75.2391,76.295,75.2391,76.1827,15374,0
+USVM.US,D,20250425,000000,75.76,76.32,75.63,76.2991,20698,0
+USVM.US,D,20250428,000000,76.44,76.97,75.8744,76.65,66602,0
+USVM.US,D,20250429,000000,76.18,77.2875,75.9,76.89,103454,0
+USVM.US,D,20250430,000000,75.74,76.7,75,76.41,25315,0
+USVM.US,D,20250501,000000,76.31,77.55,76.31,76.8772,26159,0
+USVM.US,D,20250502,000000,77.92,78.7309,77.75,78.63,36284,0
+USVM.US,D,20250505,000000,77.82,78.66,77.82,78.0553,31974,0
+USVM.US,D,20250506,000000,77.27,78.0899,77.22,77.8088,23797,0
+USVM.US,D,20250507,000000,78.07,78.45,77.6,78.0301,27751,0
+USVM.US,D,20250508,000000,78.88,79.67,78.23,79.09,40772,0
+USVM.US,D,20250509,000000,79.25,79.25,78.71,79,32724,0
+USVM.US,D,20250512,000000,81.91,82.03,80.76,81.45,61939,0
+USVM.US,D,20250513,000000,81.6,82.025,81.4828,81.81,31006,0
+USVM.US,D,20250514,000000,81.62,81.62,81.06,81.1108,25303,0
+USVM.US,D,20250515,000000,80.83,81.69,80.66,81.5061,29442,0
+USVM.US,D,20250516,000000,81.6,82.59,81.5556,82.4316,37779,0
+USVM.US,D,20250519,000000,81.18,82.18,81.18,82.03,27023,0
+USVM.US,D,20250520,000000,81.9814,82.315,81.8643,82.0432,136384,0
+USVM.US,D,20250521,000000,81.21,81.48,79.9091,79.9091,28992,0
+USVM.US,D,20250522,000000,79.64,80.149,79.34,79.95,20905,0
+USVM.US,D,20250523,000000,78.64,80.29,78.64,79.79,33561,0
+USVM.US,D,20250527,000000,81.07,81.85,80.46,81.7687,24404,0
+USVM.US,D,20250528,000000,81.78,81.78,80.87,80.9235,51291,0
+USVM.US,D,20250529,000000,81.5,81.5,80.52,81.1064,51629,0
+USVM.US,D,20250530,000000,80.5,81.25,80.345,81.0341,40267,0
+USVM.US,D,20250602,000000,80.9,81.02,79.87,80.9457,32093,0
+USVM.US,D,20250603,000000,80.86,81.94,80.8198,81.83,22617,0
+USVM.US,D,20250604,000000,82,82,81.42,81.42,31532,0
+USVM.US,D,20250605,000000,81.42,81.895,81.02,81.39,26811,0
+USVM.US,D,20250606,000000,82.44,82.66,82.2202,82.66,17887,0
+USVM.US,D,20250609,000000,83.02,83.155,82.53,82.69,27487,0
+USVM.US,D,20250610,000000,83.11,83.2699,82.79,82.9346,44677,0
+USVM.US,D,20250611,000000,83.23,83.66,82.8918,83.01,22646,0
+USVM.US,D,20250612,000000,82.39,82.96,82.39,82.96,39608,0
+USVM.US,D,20250613,000000,81.85,82.3228,81.45,81.45,26139,0
+USVM.US,D,20250616,000000,82.2292,82.84,82.2292,82.79,30226,0
+USVM.US,D,20250617,000000,82.19,82.521,81.8484,81.98,38466,0
+USVM.US,D,20250618,000000,81.96,82.85,81.67,82.3,39626,0
+USVM.US,D,20250620,000000,82.82,82.82,81.94,82.04,32792,0
+USVM.US,D,20250623,000000,81.86,82.82,81.22,82.71,49570,0
+USVM.US,D,20250624,000000,83.32,83.7542,82.9,83.44,44480,0
+USVM.US,D,20250625,000000,83.46,83.46,82.63,82.64,72773,0
+USVM.US,D,20250626,000000,82.92,83.69,82.92,83.69,33923,0
+USVM.US,D,20250627,000000,83.6,84.4264,83.3,84,35346,0
+USVM.US,D,20250630,000000,84.13,84.13,83.68,83.91,58315,0
+USVM.US,D,20250701,000000,83.88,85.49,83.88,84.78,33991,0
+USVM.US,D,20250702,000000,84.64,85.43,84.64,85.3858,55631,0
+USVM.US,D,20250703,000000,85.63,85.85,85.605,85.66,22784,0
+USVM.US,D,20250707,000000,85.42,85.63,84.5,84.62,23650,0
+USVM.US,D,20250708,000000,84.93,85.4,84.93,84.94,20812,0
+USVM.US,D,20250709,000000,85.33,85.45,84.8007,85.36,50499,0
+USVM.US,D,20250710,000000,85.09,86.05,85.0004,85.53,29769,0
+USVM.US,D,20250711,000000,85.05,85.05,84.6,84.67,64056,0
+USVM.US,D,20250714,000000,84.5957,85.21,84.55,85.21,38346,0
+USVM.US,D,20250715,000000,85.12,85.12,83.49,83.49,39548,0
+USVM.US,D,20250716,000000,83.94,84.0699,83.06,83.9184,33131,0
+USVM.US,D,20250717,000000,83.82,84.49,83.82,84.4279,18301,0
+USVM.US,D,20250718,000000,84.76,84.76,83.8,83.8298,33280,0
+USVM.US,D,20250721,000000,84.22,84.285,83.5445,83.5445,28899,0
+USVM.US,D,20250722,000000,84.33,84.74,84.1,84.63,21380,0
+USVM.US,D,20250723,000000,84.91,85.54,84.91,85.5168,47513,0
+USVM.US,D,20250724,000000,85.15,85.15,84.48,84.4846,45332,0
+USVM.US,D,20250725,000000,84.7,84.9,84.29,84.8783,22751,0
+USVM.US,D,20250728,000000,85.01,85.01,84.2092,84.4536,21176,0
+USVM.US,D,20250729,000000,84.71,84.819,84.23,84.4207,41765,0
+USVM.US,D,20250730,000000,84.47,84.9911,83.7064,84.1,25025,0
+USVM.US,D,20250731,000000,83.68,84.19,83.5,83.5049,27951,0
+USVM.US,D,20250801,000000,82.52,82.52,81.48,82.3013,32472,0
+USVM.US,D,20250804,000000,82.71,83.49,82.6175,83.4112,31824,0
+USVM.US,D,20250805,000000,83.59,83.6408,82.7699,83.4937,43657,0
+USVM.US,D,20250806,000000,83.5,83.5,83.04,83.3228,31004,0
+USVM.US,D,20250807,000000,84.2392,84.2392,83.18,83.3916,51145,0
+USVM.US,D,20250808,000000,83.565,84.06,83.56,83.7422,31969,0
+USVM.US,D,20250811,000000,83.97,84.01,83.565,83.74,31378,0
+USVM.US,D,20250812,000000,84.28,85.82,84.28,85.7596,19707,0
+USVM.US,D,20250813,000000,86.21,87.48,86.19,87.4322,90158,0
+USVM.US,D,20250814,000000,86.65,86.75,86.0286,86.7,34975,0
+USVM.US,D,20250815,000000,86.83,86.83,86.11,86.1996,24528,0
+USVM.US,D,20250818,000000,86.13,86.45,86.13,86.2815,32451,0
+USVM.US,D,20250819,000000,86.26,86.9806,86.091,86.343,52601,0
+USVM.US,D,20250820,000000,86.22,86.3,85.855,86.1371,19398,0
+USVM.US,D,20250821,000000,85.69,86.3369,85.69,86.1491,28522,0
+USVM.US,D,20250822,000000,86.74,88.88,86.74,88.6648,33419,0
+USVM.US,D,20250825,000000,88.5,88.57,88.0892,88.0892,24779,0
+USVM.US,D,20250826,000000,88.3,88.73,88.2653,88.5584,28832,0
+USVM.US,D,20250827,000000,88.41,89.419,88.41,89.3469,31791,0
+USVM.US,D,20250828,000000,89.23,89.35,88.735,89.3266,24782,0
+USVM.US,D,20250829,000000,89.42,89.495,88.97,89.3123,55417,0
+USVM.US,D,20250902,000000,88.28,88.99,88.28,88.9833,22688,0
+USVM.US,D,20250903,000000,88.89,89.46,88.621,88.9714,25973,0
+USVM.US,D,20250904,000000,89.32,90,89.085,89.9466,16378,0
+USVM.US,D,20250905,000000,90.31,90.8689,89.71,90.3281,46176,0
+USVM.US,D,20250908,000000,90.4,90.4,89.5915,90.0227,23553,0
+USVM.US,D,20250909,000000,90,90,89.389,89.683,47116,0
+USVM.US,D,20250910,000000,89.64,89.75,89.02,89.2526,32670,0
+USVM.US,D,20250911,000000,89.3899,90.77,89.3899,90.7452,25542,0
+USVM.US,D,20250912,000000,90.38,90.41,89.9,89.9111,27632,0
+USVM.US,D,20250915,000000,90.15,90.2,89.6807,89.7423,24829,0
+USVM.US,D,20250916,000000,89.77,89.77,89.05,89.4047,26449,0
+USVM.US,D,20250917,000000,89.9219,90.96,89.39,89.4349,47303,0
+USVM.US,D,20250918,000000,89.92,90.875,89.77,90.8043,28413,0
+USVM.US,D,20250919,000000,90.88,90.88,90.1008,90.1747,18216,0
+USVM.US,D,20250922,000000,89.97,90.55,89.88,90.4379,19321,0
+USVM.US,D,20250923,000000,90.97,91.27,90.3916,90.4875,34789,0
+USVM.US,D,20250924,000000,90.63,90.7,90.2147,90.2147,16721,0
+USVM.US,D,20250925,000000,89.54,89.6115,89.33,89.5356,46911,0
+USVM.US,D,20250926,000000,89.6399,90.46,89.6399,90.41,13801,0
+USVM.US,D,20250929,000000,90.99,90.99,90.11,90.3866,26301,0
+USVM.US,D,20250930,000000,90.61,90.61,89.85,90.5571,19486,0
+USVM.US,D,20251001,000000,90.17,90.94,90.17,90.7504,19119,0
+USVM.US,D,20251002,000000,90.81,90.9989,90.3904,90.9786,21353,0
+USVM.US,D,20251003,000000,91.24,92.05,91.24,91.2958,32531,0
+USVM.US,D,20251006,000000,91.77,91.77,91.098,91.098,23992,0
+USVM.US,D,20251007,000000,91.12,91.31,90.235,90.3231,34194,0
+USVM.US,D,20251008,000000,90.5855,90.85,90.28,90.7974,26952,0
+USVM.US,D,20251009,000000,90.57,90.675,89.63,89.7274,25863,0
+USVM.US,D,20251010,000000,89.79,89.99,87.5359,87.5359,26339,0
+USVM.US,D,20251013,000000,88.64,89.125,88.43,89.0684,44536,0
+USVM.US,D,20251014,000000,88.13,90.5527,88.13,90.1956,67955,0
+USVM.US,D,20251015,000000,90.85,91.408,90.045,90.5907,23184,0
+USVM.US,D,20251016,000000,90.87,90.87,89.06,89.3133,28285,0
+USVM.US,D,20251017,000000,89.03,89.48,88.8006,89.3,27235,0
+USVM.US,D,20251020,000000,90.06,90.33,89.91,90.2974,11730,0
+USVM.US,D,20251021,000000,90.035,90.52,89.85,90.2592,36135,0
+USVM.US,D,20251022,000000,90.144,90.36,89.09,89.64,40369,0
+USVM.US,D,20251023,000000,90,90.59,89.55,90.3528,39371,0
+USVM.US,D,20251024,000000,91.06,91.39,90.7313,90.7313,29505,0
+USVM.US,D,20251027,000000,91.32,91.32,90.699,90.9601,24084,0
+USVM.US,D,20251028,000000,90.66,90.725,90.12,90.2822,29082,0
+USVM.US,D,20251029,000000,90.13,90.5291,89.11,89.3667,39249,0
+USVM.US,D,20251030,000000,89.05,89.64,88.79,88.8459,17498,0
+USVM.US,D,20251031,000000,88.69,89.075,88.44,89.0112,32570,0
+USVM.US,D,20251103,000000,88.24,89.1,87.99,89.0457,29805,0
+USVM.US,D,20251104,000000,88.11,88.77,88.11,88.5672,26080,0
+USVM.US,D,20251105,000000,88.58,89.44,88.46,89.0796,22857,0
+USVM.US,D,20251106,000000,89.13,89.15,88.1588,88.2613,25600,0
+USVM.US,D,20251107,000000,88.13,89.26,88.0189,89.1688,45234,0
+USVM.US,D,20251110,000000,90.03,90.1396,89.2894,89.8263,23058,0
+USVM.US,D,20251111,000000,89.61,90.25,89.61,90.16,23256,0
+USVM.US,D,20251112,000000,90.7415,90.76,90.215,90.2222,28666,0
+USVM.US,D,20251113,000000,89.96,90.2,88.7892,88.8545,30062,0
+USVM.US,D,20251114,000000,88.53,89.375,88.53,89.0982,43462,0
+USVM.US,D,20251117,000000,89.05,89.115,87.39,87.5505,37290,0
+USVM.US,D,20251118,000000,87.16,88.35,87.16,88.0124,50028,0
+USVM.US,D,20251119,000000,88.05,88.21,87.47,87.7594,40381,0
+USVM.US,D,20251120,000000,88.71,88.97,86.5224,86.5224,30816,0
+USVM.US,D,20251121,000000,87.05,89.05,86.98,88.4897,45979,0
+USVM.US,D,20251124,000000,88.71,89.655,88.523,89.5375,86811,0
+USVM.US,D,20251125,000000,89.79,91.4718,89.79,91.3069,66907,0
+USVM.US,D,20251126,000000,91.32,92.53,91.32,91.9705,32906,0
+USVM.US,D,20251128,000000,92.14,92.31,91.89,92.2884,23058,0
+USVM.US,D,20251201,000000,91.6385,92.03,91.43,91.43,26125,0
+USVM.US,D,20251202,000000,91.97,91.97,91.15,91.2048,28728,0
+USVM.US,D,20251203,000000,91.36,92.04,91.36,91.8792,39697,0
+USVM.US,D,20251204,000000,91.75,92.25,91.56,91.8757,29960,0
+USVM.US,D,20251205,000000,91.95,92.2964,91.805,91.8779,66137,0
+USVM.US,D,20251208,000000,92.13,92.13,91.4232,91.4232,23032,0
+USVM.US,D,20251209,000000,91.43,92.12,91.43,91.5655,32123,0
+USVM.US,D,20251210,000000,91.82,93.44,91.82,93.0618,50047,0
+USVM.US,D,20251211,000000,92.57,93.6839,92.57,93.5438,42441,0
+USVM.US,D,20251212,000000,93.8496,93.8496,92.87,93.0347,36397,0
+USVM.US,D,20251215,000000,93.47,93.55,92.5901,92.8173,33302,0
+USVM.US,D,20251216,000000,92.84,92.9,91.9384,92.3009,44752,0
+USVM.US,D,20251217,000000,92.57,93.03,92,92.0015,33553,0
+USVM.US,D,20251218,000000,92.78,92.8,92.2301,92.2573,42961,0
+USVM.US,D,20251219,000000,92.515,92.87,92.515,92.617,51597,0
+USVM.US,D,20251222,000000,92.85,93.49,92.85,93.1565,36856,0
+USVM.US,D,20251223,000000,92.84,92.96,92.655,92.6978,32244,0
+USVM.US,D,20251224,000000,92.575,92.95,92.575,92.93,20629,0
+USVM.US,D,20251226,000000,92.63,92.72,92.4299,92.718,32368,0
+USVM.US,D,20251229,000000,92.4,92.75,92.17,92.2951,18598,0
+USVM.US,D,20251230,000000,92.22,92.3857,91.9773,91.9773,21619,0
+USVM.US,D,20251231,000000,92.03,92.03,91.26,91.3066,50246,0
+USVM.US,D,20260102,000000,91.47,92.54,91.195,92.2455,35645,0
+USVM.US,D,20260105,000000,92.45,93.76,92.45,93.4295,45917,0
+USVM.US,D,20260106,000000,93.24,94.54,93.1926,94.5153,43903,0
+USVM.US,D,20260107,000000,94.31,94.31,93.69,93.8714,41843,0
+USVM.US,D,20260108,000000,94.24,95.3306,94.24,95.1578,34312,0
+USVM.US,D,20260109,000000,95.61,95.88,95.4,95.6682,30383,0
+USVM.US,D,20260112,000000,95.28,95.8,95.23,95.62,33762,0
+USVM.US,D,20260113,000000,96.11,96.11,95.3699,95.4809,29499,0
+USVM.US,D,20260114,000000,96,96.26,95.52,96.1288,36920,0
+USVM.US,D,20260115,000000,96.55,97.31,96.29,97.15,42421,0
+USVM.US,D,20260116,000000,97.02,97.2492,96.65,96.9739,87051,0
+USVM.US,D,20260120,000000,95.5,96.58,95.5,95.8077,43879,0
+USVM.US,D,20260121,000000,96.8675,98.01,96.41,97.6825,714094,0
+USVM.US,D,20260122,000000,98.26,98.52,97.75,97.899,464006,0
+USVM.US,D,20260123,000000,97.7,97.7,96.25,96.49,225801,0
+USVM.US,D,20260126,000000,96.64,96.93,96.05,96.2924,618950,0
+USVM.US,D,20260127,000000,96.12,96.5,95.935,96.4048,211863,0
+USVM.US,D,20260128,000000,96.45,96.71,95.965,95.97,64060,0
+USVM.US,D,20260129,000000,96.43,96.67,95.434,96.5844,114623,0
+USVM.US,D,20260130,000000,96.6,96.6,95.25,95.9342,101698,0
+USVM.US,D,20260202,000000,95.77,97.17,95.77,96.8428,85613,0
+USVM.US,D,20260203,000000,97.01,98.3592,96.79,97.8454,82109,0
+USVM.US,D,20260204,000000,98.5601,98.87,97.5,98.2766,43898,0
+USVM.US,D,20260205,000000,97.83,98.4436,97.16,97.3344,67495,0
+USVM.US,D,20260206,000000,98.36,100.22,98.36,100.1204,41204,0
+USVM.US,D,20260209,000000,99.79,100.2718,99.17,99.98,35464,0
+USVM.US,D,20260210,000000,100.1,100.56,99.98,100.1431,81993,0
+USVM.US,D,20260211,000000,101.07,101.08,99.77,100.373,48976,0
+USVM.US,D,20260212,000000,100.91,101.26,98.32,98.7456,59143,0
+USVM.US,D,20260213,000000,98.92,100.28,98.36,99.78,38993,0
+USVM.US,D,20260217,000000,99.54,100.16,99,99.7704,59354,0
+USVM.US,D,20260218,000000,99.805,100.5822,99.6704,99.94,39082,0
diff --git a/daily/us/nasdaq etfs/vcrb.us.txt b/daily/us/nasdaq etfs/vcrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4d6538377a1d9dbf66ed3221bb6830fedc9cae3
--- /dev/null
+++ b/daily/us/nasdaq etfs/vcrb.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCRB.US,D,20231215,000000,77,77.115,76.935,77.0122,60029,0
+VCRB.US,D,20231218,000000,76.88,77,76.7,76.7505,63016,0
+VCRB.US,D,20231219,000000,76.99,77.01,76.9,76.9445,37103,0
+VCRB.US,D,20231220,000000,77.1,77.335,76.99,77.2544,48462,0
+VCRB.US,D,20231221,000000,77.51,77.51,77.155,77.2052,51509,0
+VCRB.US,D,20231222,000000,77.28,77.285,77.1191,77.16,37486,0
+VCRB.US,D,20231226,000000,77.16,77.33,77.14,77.26,60971,0
+VCRB.US,D,20231227,000000,77.56,77.755,77.485,77.745,19098,0
+VCRB.US,D,20231228,000000,77.55,77.61,77.37,77.4363,37936,0
+VCRB.US,D,20231229,000000,77.31,77.63,77.26,77.33,51987,0
+VCRB.US,D,20240102,000000,77.05,77.17,76.94,77.025,60553,0
+VCRB.US,D,20240103,000000,76.81,77.235,76.7,77.1435,21054,0
+VCRB.US,D,20240104,000000,76.83,76.83,76.62,76.64,34033,0
+VCRB.US,D,20240105,000000,76.51,76.795,76.44,76.44,16809,0
+VCRB.US,D,20240108,000000,76.64,77.13,76.51,76.84,83949,0
+VCRB.US,D,20240109,000000,76.83,76.85,76.62,76.7122,28564,0
+VCRB.US,D,20240110,000000,76.85,76.85,76.7193,76.7193,30182,0
+VCRB.US,D,20240111,000000,76.72,77.075,76.6,76.99,22228,0
+VCRB.US,D,20240112,000000,77.23,77.28,77.08,77.1695,21086,0
+VCRB.US,D,20240116,000000,77,77.08,76.55,76.7076,33867,0
+VCRB.US,D,20240117,000000,76.5,76.5,76.34,76.4557,18088,0
+VCRB.US,D,20240118,000000,76.53,76.53,76.25,76.335,19401,0
+VCRB.US,D,20240119,000000,76.19,76.43,76.175,76.415,23798,0
+VCRB.US,D,20240122,000000,76.52,76.59,76.46,76.5251,14181,0
+VCRB.US,D,20240123,000000,76.5,76.62,76.225,76.3157,76566,0
+VCRB.US,D,20240124,000000,76.88,76.88,76.205,76.2535,31831,0
+VCRB.US,D,20240125,000000,76.35,76.58,76.35,76.5603,15956,0
+VCRB.US,D,20240126,000000,76.455,76.72,76.38,76.5066,38119,0
+VCRB.US,D,20240129,000000,76.64,76.81,76.59,76.7918,29159,0
+VCRB.US,D,20240130,000000,76.875,77.31,76.7,76.8799,128983,0
+VCRB.US,D,20240131,000000,77.12,77.3699,77.06,77.2754,25622,0
+VCRB.US,D,20240201,000000,77.27,77.68,77.27,77.4156,125434,0
+VCRB.US,D,20240202,000000,76.75,76.94,76.59,76.8153,27382,0
+VCRB.US,D,20240205,000000,76.3,76.32,76.11,76.2312,23503,0
+VCRB.US,D,20240206,000000,76.36,76.65,76.265,76.5936,35995,0
+VCRB.US,D,20240207,000000,76.42,76.62,76.39,76.5346,86676,0
+VCRB.US,D,20240208,000000,76.4,76.4,76.16,76.2348,38859,0
+VCRB.US,D,20240209,000000,76.16,76.25,76.11,76.1916,29150,0
+VCRB.US,D,20240212,000000,76.33,76.52,76.19,76.334,31736,0
+VCRB.US,D,20240213,000000,75.93,75.93,75.53,75.551,87306,0
+VCRB.US,D,20240214,000000,75.5,75.81,75.5,75.8038,7127,0
+VCRB.US,D,20240215,000000,76.07,76.08,75.8435,76.0274,27088,0
+VCRB.US,D,20240216,000000,76.01,76.01,75.6465,75.8066,19721,0
+VCRB.US,D,20240220,000000,75.79,76.02,75.79,75.895,39548,0
+VCRB.US,D,20240221,000000,75.89,75.92,75.665,75.7026,28570,0
+VCRB.US,D,20240222,000000,75.68,75.75,75.66,75.7122,17437,0
+VCRB.US,D,20240223,000000,75.65,76.16,75.65,76.0473,27908,0
+VCRB.US,D,20240226,000000,76.0036,76.05,75.7701,75.9144,27075,0
+VCRB.US,D,20240227,000000,75.86,75.95,75.7768,75.8059,22343,0
+VCRB.US,D,20240228,000000,75.9,76.139,75.73,76.0034,27432,0
+VCRB.US,D,20240229,000000,75.99,76.15,75.96,76.065,22946,0
+VCRB.US,D,20240301,000000,76.17,76.17,75.61,76.1007,28916,0
+VCRB.US,D,20240304,000000,75.89,76.02,75.89,75.9674,22353,0
+VCRB.US,D,20240305,000000,76.32,76.75,76.2,76.3855,35587,0
+VCRB.US,D,20240306,000000,76.53,76.58,76.425,76.5073,34108,0
+VCRB.US,D,20240307,000000,76.59,76.63,76.4685,76.6229,17194,0
+VCRB.US,D,20240308,000000,76.69,76.8,76.6616,76.7565,34732,0
+VCRB.US,D,20240311,000000,76.52,76.87,76.52,76.6857,29299,0
+VCRB.US,D,20240312,000000,76.55,76.76,76.4,76.4684,29445,0
+VCRB.US,D,20240313,000000,76.38,76.95,76.34,76.3605,209405,0
+VCRB.US,D,20240314,000000,76.12,76.3,75.945,75.9559,31698,0
+VCRB.US,D,20240315,000000,75.94,75.95,75.805,75.8889,29070,0
+VCRB.US,D,20240318,000000,75.91,75.91,75.728,75.8246,25422,0
+VCRB.US,D,20240319,000000,75.99,76.01,75.8485,75.975,30618,0
+VCRB.US,D,20240320,000000,76,76.34,75.92,76.1286,91131,0
+VCRB.US,D,20240321,000000,76.1557,76.2,76.02,76.09,20282,0
+VCRB.US,D,20240322,000000,76.26,76.42,76.26,76.3558,43506,0
+VCRB.US,D,20240325,000000,76.47,76.47,76.22,76.2733,42211,0
+VCRB.US,D,20240326,000000,76.26,76.37,76.18,76.3597,16744,0
+VCRB.US,D,20240327,000000,76.42,76.5425,76.345,76.5425,16179,0
+VCRB.US,D,20240328,000000,76.42,76.55,76.37,76.4966,34095,0
+VCRB.US,D,20240401,000000,76.05,76.05,75.66,75.716,128288,0
+VCRB.US,D,20240402,000000,75.55,75.6496,75.4134,75.6496,29430,0
+VCRB.US,D,20240403,000000,75.75,75.75,75.41,75.7096,32664,0
+VCRB.US,D,20240404,000000,75.89,75.9,75.68,75.8815,21925,0
+VCRB.US,D,20240405,000000,75.63,75.675,75.54,75.5456,21979,0
+VCRB.US,D,20240408,000000,75.4,75.5,75.3401,75.44,30470,0
+VCRB.US,D,20240409,000000,75.64,75.76,75.64,75.7417,31554,0
+VCRB.US,D,20240410,000000,75.18,75.22,74.91,74.9595,120454,0
+VCRB.US,D,20240411,000000,74.85,74.92,74.65,74.81,34740,0
+VCRB.US,D,20240412,000000,75,75.11,74.95,75.0373,14749,0
+VCRB.US,D,20240415,000000,74.67,74.67,74.4399,74.5577,35698,0
+VCRB.US,D,20240416,000000,74.3,74.4,74.2501,74.3154,24455,0
+VCRB.US,D,20240417,000000,74.515,74.67,74.44,74.661,17200,0
+VCRB.US,D,20240418,000000,74.66,74.66,74.32,74.5,356222,0
+VCRB.US,D,20240419,000000,74.54,74.71,74.5162,74.57,36430,0
+VCRB.US,D,20240422,000000,74.52,74.63,74.5,74.58,24255,0
+VCRB.US,D,20240423,000000,74.5,74.83,74.5,74.71,41156,0
+VCRB.US,D,20240424,000000,74.57,74.58,74.45,74.55,46268,0
+VCRB.US,D,20240425,000000,74.31,74.3697,74.22,74.34,15375,0
+VCRB.US,D,20240426,000000,74.51,74.57,74.48,74.5,25871,0
+VCRB.US,D,20240429,000000,74.54,74.8199,74.54,74.74,32382,0
+VCRB.US,D,20240430,000000,74.57,74.5966,74.41,74.41,21072,0
+VCRB.US,D,20240501,000000,74.37,74.602,74.31,74.4809,43869,0
+VCRB.US,D,20240502,000000,74.53,74.755,74.43,74.72,18515,0
+VCRB.US,D,20240503,000000,75.18,75.2,75.0148,75.13,33613,0
+VCRB.US,D,20240506,000000,75.29,75.33,75.18,75.27,25010,0
+VCRB.US,D,20240507,000000,75.56,75.56,75.4,75.4,27734,0
+VCRB.US,D,20240508,000000,75.5,75.5,75.25,75.26,20362,0
+VCRB.US,D,20240509,000000,75.21,75.43,75.185,75.3811,61110,0
+VCRB.US,D,20240510,000000,75.42,75.42,75.21,75.24,98281,0
+VCRB.US,D,20240513,000000,75.47,75.47,75.29,75.2953,60032,0
+VCRB.US,D,20240514,000000,75.4,75.53,75.4,75.465,61863,0
+VCRB.US,D,20240515,000000,75.51,76,75.51,75.9701,32502,0
+VCRB.US,D,20240516,000000,76.04,76.04,75.85,75.85,33556,0
+VCRB.US,D,20240517,000000,76,76,75.64,75.7,718106,0
+VCRB.US,D,20240520,000000,75.59,75.66,75.5,75.62,42120,0
+VCRB.US,D,20240521,000000,76.07,76.07,75.73,75.81,65786,0
+VCRB.US,D,20240522,000000,75.63,75.7599,75.63,75.71,47771,0
+VCRB.US,D,20240523,000000,75.73,75.74,75.41,75.4796,97490,0
+VCRB.US,D,20240524,000000,75.4,75.63,75.4,75.56,74798,0
+VCRB.US,D,20240528,000000,75.66,75.66,75.23,75.2468,56540,0
+VCRB.US,D,20240529,000000,75.09,75.09,74.88,74.96,14769,0
+VCRB.US,D,20240530,000000,75.13,75.28,75.13,75.226,26941,0
+VCRB.US,D,20240531,000000,75.37,75.58,75.37,75.58,7111,0
+VCRB.US,D,20240603,000000,75.58,75.83,75.445,75.7335,31802,0
+VCRB.US,D,20240604,000000,75.93,76.03,75.8401,76.007,54286,0
+VCRB.US,D,20240605,000000,76.2,76.322,75.96,76.23,28723,0
+VCRB.US,D,20240606,000000,76.15,76.26,76.13,76.22,33873,0
+VCRB.US,D,20240607,000000,75.72,75.72,75.61,75.6453,29873,0
+VCRB.US,D,20240610,000000,75.51,75.51,75.41,75.485,40929,0
+VCRB.US,D,20240611,000000,75.58,75.8,75.5341,75.79,39821,0
+VCRB.US,D,20240612,000000,76.34,76.45,76.105,76.11,49166,0
+VCRB.US,D,20240613,000000,76.33,76.4493,76.26,76.43,29203,0
+VCRB.US,D,20240614,000000,76.5,76.6,76.48,76.57,45736,0
+VCRB.US,D,20240617,000000,76.41,76.41,76.17,76.27,46368,0
+VCRB.US,D,20240618,000000,76.36,76.54,76.36,76.54,65495,0
+VCRB.US,D,20240620,000000,76.62,76.62,76.275,76.44,66174,0
+VCRB.US,D,20240621,000000,76.5,76.53,76.25,76.4,24825,0
+VCRB.US,D,20240624,000000,76.28,76.5,76.28,76.49,41511,0
+VCRB.US,D,20240625,000000,76.55,76.55,76.435,76.535,58950,0
+VCRB.US,D,20240626,000000,76.21,76.37,76.1307,76.215,650536,0
+VCRB.US,D,20240627,000000,76.3,76.53,76.24,76.38,55774,0
+VCRB.US,D,20240628,000000,76.45,76.5,76,76.0301,25742,0
+VCRB.US,D,20240701,000000,75.45,75.46,75.225,75.38,83278,0
+VCRB.US,D,20240702,000000,75.73,75.73,75.4752,75.58,118260,0
+VCRB.US,D,20240703,000000,75.83,75.96,75.72,75.96,18380,0
+VCRB.US,D,20240705,000000,76.23,76.34,76.145,76.33,30090,0
+VCRB.US,D,20240708,000000,76.36,76.42,76.25,76.34,53234,0
+VCRB.US,D,20240709,000000,76.33,76.4093,76.18,76.32,178667,0
+VCRB.US,D,20240710,000000,76.34,76.45,76.3222,76.41,53422,0
+VCRB.US,D,20240711,000000,76.92,76.93,76.7315,76.83,39923,0
+VCRB.US,D,20240712,000000,76.83,76.99,76.76,76.9761,70521,0
+VCRB.US,D,20240715,000000,77.01,77.01,76.75,76.79,73196,0
+VCRB.US,D,20240716,000000,76.78,77.089,76.75,77.04,81072,0
+VCRB.US,D,20240717,000000,76.89,77.14,76.74,77.11,52547,0
+VCRB.US,D,20240718,000000,76.99,77.049,76.8808,76.93,95552,0
+VCRB.US,D,20240719,000000,76.76,76.76,76.675,76.72,11152,0
+VCRB.US,D,20240722,000000,76.74,76.82,76.595,76.69,131625,0
+VCRB.US,D,20240723,000000,76.7,76.81,76.7,76.76,53877,0
+VCRB.US,D,20240724,000000,76.79,76.79,76.5658,76.61,54990,0
+VCRB.US,D,20240725,000000,76.63,76.7519,76.56,76.63,31202,0
+VCRB.US,D,20240726,000000,76.875,76.97,76.84,76.9485,40126,0
+VCRB.US,D,20240729,000000,77.13,77.14,77.02,77.09,135350,0
+VCRB.US,D,20240730,000000,77.14,77.2,77.01,77.14,30251,0
+VCRB.US,D,20240731,000000,77.37,77.59,77.26,77.59,49989,0
+VCRB.US,D,20240801,000000,77.51,77.85,77.4957,77.71,91575,0
+VCRB.US,D,20240802,000000,78.46,78.5595,78.11,78.51,159423,0
+VCRB.US,D,20240805,000000,78.82,79.58,78.19,78.46,102140,0
+VCRB.US,D,20240806,000000,78.28,78.45,77.87,78.0067,63001,0
+VCRB.US,D,20240807,000000,77.735,77.79,77.65,77.73,51717,0
+VCRB.US,D,20240808,000000,77.55,77.6353,77.49,77.61,33743,0
+VCRB.US,D,20240809,000000,77.6,77.9083,77.6,77.87,24659,0
+VCRB.US,D,20240812,000000,77.89,78.07,77.79,78.04,43518,0
+VCRB.US,D,20240813,000000,78.09,78.37,78.09,78.3,75958,0
+VCRB.US,D,20240814,000000,78.36,78.5,78.335,78.44,83836,0
+VCRB.US,D,20240815,000000,78.05,78.24,77.99,78.22,48478,0
+VCRB.US,D,20240816,000000,78.32,78.3796,78.16,78.33,48669,0
+VCRB.US,D,20240819,000000,78.31,78.55,78.31,78.4759,82912,0
+VCRB.US,D,20240820,000000,78.57,78.73,78.5018,78.68,54524,0
+VCRB.US,D,20240821,000000,78.8,78.96,78.64,78.84,93326,0
+VCRB.US,D,20240822,000000,78.66,78.66,78.455,78.54,77228,0
+VCRB.US,D,20240823,000000,78.55,78.83,78.5301,78.8,46842,0
+VCRB.US,D,20240826,000000,78.8,78.9299,78.75,78.8,50648,0
+VCRB.US,D,20240827,000000,78.6,78.92,78.575,78.802,80406,0
+VCRB.US,D,20240828,000000,78.81,78.8299,78.71,78.75,114093,0
+VCRB.US,D,20240829,000000,78.6,78.77,78.56,78.7,83195,0
+VCRB.US,D,20240830,000000,78.56,78.6,78.4054,78.43,37073,0
+VCRB.US,D,20240903,000000,78.4,78.58,78.38,78.55,325042,0
+VCRB.US,D,20240904,000000,78.57,78.9499,78.555,78.9028,86436,0
+VCRB.US,D,20240905,000000,79.03,79.15,78.84,79.09,194331,0
+VCRB.US,D,20240906,000000,79.04,79.37,78.91,79.2,157126,0
+VCRB.US,D,20240909,000000,79.06,79.24,79.0008,79.22,106746,0
+VCRB.US,D,20240910,000000,79.26,79.67,79.2,79.51,248242,0
+VCRB.US,D,20240911,000000,79.41,79.545,79.26,79.44,5911917,0
+VCRB.US,D,20240912,000000,79.43,79.5,79.2004,79.43,99576,0
+VCRB.US,D,20240913,000000,79.47,79.73,79.39,79.53,302391,0
+VCRB.US,D,20240916,000000,79.57,79.86,79.525,79.71,201054,0
+VCRB.US,D,20240917,000000,79.77,79.82,79.6,79.61,98077,0
+VCRB.US,D,20240918,000000,79.47,79.77,79.39,79.39,164117,0
+VCRB.US,D,20240919,000000,79.27,79.5,79.2101,79.29,242518,0
+VCRB.US,D,20240920,000000,79.28,79.56,79.2178,79.38,77313,0
+VCRB.US,D,20240923,000000,79.23,79.43,79.1103,79.31,77779,0
+VCRB.US,D,20240924,000000,79.24,79.52,79.19,79.47,85759,0
+VCRB.US,D,20240925,000000,79.27,79.375,79.22,79.22,414654,0
+VCRB.US,D,20240926,000000,79.25,79.33,79.08,79.23,493211,0
+VCRB.US,D,20240927,000000,79.37,79.53,79.3044,79.45,86125,0
+VCRB.US,D,20240930,000000,79.49,79.49,79.11,79.19,93511,0
+VCRB.US,D,20241001,000000,79.33,79.42,79.25,79.265,170655,0
+VCRB.US,D,20241002,000000,79.03,79.1899,78.98,79.11,172224,0
+VCRB.US,D,20241003,000000,79.06,79.06,78.87,78.88,117040,0
+VCRB.US,D,20241004,000000,78.48,78.48,78.2601,78.28,90214,0
+VCRB.US,D,20241007,000000,78.06,78.18,78.0301,78.04,51805,0
+VCRB.US,D,20241008,000000,77.99,78.19,77.8,78.18,70259,0
+VCRB.US,D,20241009,000000,78.18,78.18,77.9571,78.02,101554,0
+VCRB.US,D,20241010,000000,77.93,78.06,77.77,77.92,65178,0
+VCRB.US,D,20241011,000000,77.81,78.06,77.81,77.97,78675,0
+VCRB.US,D,20241014,000000,77.74,78.06,77.74,77.9,60977,0
+VCRB.US,D,20241015,000000,78.09,78.2899,78.09,78.22,68097,0
+VCRB.US,D,20241016,000000,78.32,78.3885,78.28,78.37,69449,0
+VCRB.US,D,20241017,000000,78.1,78.1,77.92,78.085,91750,0
+VCRB.US,D,20241018,000000,78.08,78.16,78.04,78.05,61954,0
+VCRB.US,D,20241021,000000,77.79,77.8,77.5371,77.56,104944,0
+VCRB.US,D,20241022,000000,77.5699,77.57,77.4057,77.46,68694,0
+VCRB.US,D,20241023,000000,77.28,77.3599,77.23,77.31,60202,0
+VCRB.US,D,20241024,000000,77.35,77.565,77.325,77.48,77435,0
+VCRB.US,D,20241025,000000,77.58,77.58,77.28,77.28,75264,0
+VCRB.US,D,20241028,000000,77.29,77.365,77.1,77.22,37382,0
+VCRB.US,D,20241029,000000,76.93,77.31,76.915,77.3047,58585,0
+VCRB.US,D,20241030,000000,77.51,77.52,77.21,77.22,42416,0
+VCRB.US,D,20241031,000000,77.05,77.32,76.98,77.19,107274,0
+VCRB.US,D,20241101,000000,76.99,77.06,76.585,76.72,112922,0
+VCRB.US,D,20241104,000000,76.96,77.045,76.77,76.91,115020,0
+VCRB.US,D,20241105,000000,76.89,77.17,76.643,77.12,119162,0
+VCRB.US,D,20241106,000000,76.45,76.62,76.37,76.5,145639,0
+VCRB.US,D,20241107,000000,76.7,77.1,76.6805,77.02,220235,0
+VCRB.US,D,20241108,000000,77.17,77.32,76.82,77.18,64506,0
+VCRB.US,D,20241111,000000,77.07,77.24,76.93,77.07,93676,0
+VCRB.US,D,20241112,000000,77.11,77.11,76.39,76.66,1198189,0
+VCRB.US,D,20241113,000000,76.92,76.92,76.54,76.56,116307,0
+VCRB.US,D,20241114,000000,76.75,76.78,76.46,76.51,91207,0
+VCRB.US,D,20241115,000000,76.41,76.73,76.25,76.6,117914,0
+VCRB.US,D,20241118,000000,76.39,76.67,76.33,76.63,65443,0
+VCRB.US,D,20241119,000000,76.85,76.88,76.73,76.74,83360,0
+VCRB.US,D,20241120,000000,76.53,76.77,76.53,76.6,63719,0
+VCRB.US,D,20241121,000000,76.62,76.86,76.57,76.86,83235,0
+VCRB.US,D,20241122,000000,76.76,76.79,76.58,76.65,100213,0
+VCRB.US,D,20241125,000000,77.26,77.3781,77.13,77.3399,76118,0
+VCRB.US,D,20241126,000000,77.13,77.2499,76.97,77.18,84189,0
+VCRB.US,D,20241127,000000,77.45,77.6,77.28,77.46,56765,0
+VCRB.US,D,20241129,000000,77.67,77.6998,77.6,77.68,12257,0
+VCRB.US,D,20241202,000000,77.15,77.61,77.15,77.49,113541,0
+VCRB.US,D,20241203,000000,77.54,77.6,77.34,77.37,83831,0
+VCRB.US,D,20241204,000000,77.48,77.66,77.15,77.65,85657,0
+VCRB.US,D,20241205,000000,77.47,77.6299,77.39,77.595,67744,0
+VCRB.US,D,20241206,000000,77.77,77.88,77.63,77.84,143763,0
+VCRB.US,D,20241209,000000,77.75,77.75,77.59,77.59,92617,0
+VCRB.US,D,20241210,000000,77.48,77.6,77.4,77.51,80737,0
+VCRB.US,D,20241211,000000,77.55,77.6596,77.31,77.33,176724,0
+VCRB.US,D,20241212,000000,77.24,77.27,77.05,77.09,80871,0
+VCRB.US,D,20241213,000000,76.93,76.93,76.78,76.78,208788,0
+VCRB.US,D,20241216,000000,76.8,76.92,76.73,76.81,126733,0
+VCRB.US,D,20241217,000000,76.88,76.96,76.76,76.805,242259,0
+VCRB.US,D,20241218,000000,76.75,76.94,76.28,76.318,104807,0
+VCRB.US,D,20241219,000000,76.03,76.18,75.76,76.01,213932,0
+VCRB.US,D,20241220,000000,76.23,76.4034,76.17,76.2,167072,0
+VCRB.US,D,20241223,000000,76.14,76.24,75.86,75.97,123866,0
+VCRB.US,D,20241224,000000,75.41,75.65,75.41,75.63,58495,0
+VCRB.US,D,20241226,000000,75.48,75.89,75.455,75.745,151022,0
+VCRB.US,D,20241227,000000,75.77,75.79,75.55,75.63,223809,0
+VCRB.US,D,20241230,000000,75.83,75.99,75.71,75.98,264696,0
+VCRB.US,D,20241231,000000,75.98,76.05,75.72,75.81,138862,0
+VCRB.US,D,20250102,000000,75.93,75.9812,75.69,75.81,99640,0
+VCRB.US,D,20250103,000000,75.85,75.878,75.67,75.68,105735,0
+VCRB.US,D,20250106,000000,75.71,75.71,75.54,75.57,120211,0
+VCRB.US,D,20250107,000000,75.49,75.54,75.2877,75.37,120131,0
+VCRB.US,D,20250108,000000,75.32,75.5,75.275,75.46,225530,0
+VCRB.US,D,20250110,000000,75.3,75.3,75.06,75.12,133463,0
+VCRB.US,D,20250113,000000,75,75.03,74.82,74.92,193903,0
+VCRB.US,D,20250114,000000,74.95,75.03,74.86,75,169166,0
+VCRB.US,D,20250115,000000,75.5,75.67,75.4714,75.63,941825,0
+VCRB.US,D,20250116,000000,75.5,75.94,75.45,75.87,263214,0
+VCRB.US,D,20250117,000000,75.8,75.92,75.74,75.8,135592,0
+VCRB.US,D,20250121,000000,75.8,76.08,75.8,76,102151,0
+VCRB.US,D,20250122,000000,76.1,76.1,75.898,75.97,103533,0
+VCRB.US,D,20250123,000000,75.65,75.91,75.65,75.84,111022,0
+VCRB.US,D,20250124,000000,75.76,76.07,75.7593,75.95,124161,0
+VCRB.US,D,20250127,000000,76.2,76.36,76.14,76.27,66657,0
+VCRB.US,D,20250128,000000,76.12,76.35,76.12,76.31,161179,0
+VCRB.US,D,20250129,000000,76.37,76.48,76.14,76.25,90352,0
+VCRB.US,D,20250130,000000,76.34,76.5,76.22,76.34,299719,0
+VCRB.US,D,20250131,000000,76.34,76.5,76.2,76.31,149326,0
+VCRB.US,D,20250203,000000,76.09,76.3016,75.94,76.03,628650,0
+VCRB.US,D,20250204,000000,75.78,76.21,75.78,76.19,225083,0
+VCRB.US,D,20250205,000000,76.48,76.77,76.395,76.55,161572,0
+VCRB.US,D,20250206,000000,76.41,76.56,76.38,76.53,126486,0
+VCRB.US,D,20250207,000000,76.26,76.3699,76.2,76.285,2855271,0
+VCRB.US,D,20250210,000000,76.26,76.4399,76.22,76.22,992214,0
+VCRB.US,D,20250211,000000,76.05,76.28,75.78,76.15,90066,0
+VCRB.US,D,20250212,000000,75.73,75.81,75.6,75.78,198656,0
+VCRB.US,D,20250213,000000,76.08,76.36,76.01,76.24,187054,0
+VCRB.US,D,20250214,000000,76.48,76.61,76.44,76.495,91800,0
+VCRB.US,D,20250218,000000,76.5,76.5,76.19,76.21,266189,0
+VCRB.US,D,20250219,000000,76.11,76.3499,76.1,76.3,133033,0
+VCRB.US,D,20250220,000000,76.3,76.4999,76.3,76.42,109996,0
+VCRB.US,D,20250221,000000,76.54,76.8067,76.47,76.75,115743,0
+VCRB.US,D,20250224,000000,76.67,76.915,76.64,76.85,142098,0
+VCRB.US,D,20250225,000000,76.76,77.3267,76.76,77.31,160225,0
+VCRB.US,D,20250226,000000,77.32,77.55,77.21,77.4915,102583,0
+VCRB.US,D,20250227,000000,77.37,77.4197,77.2,77.37,319563,0
+VCRB.US,D,20250228,000000,77.5,77.769,77.4,77.71,117211,0
+VCRB.US,D,20250303,000000,77.11,77.65,77.11,77.6,114345,0
+VCRB.US,D,20250304,000000,77.6,77.77,77.34,77.4,195826,0
+VCRB.US,D,20250305,000000,77.46,77.47,77.11,77.13,137482,0
+VCRB.US,D,20250306,000000,77.05,77.14,76.83,77.05,233874,0
+VCRB.US,D,20250307,000000,77.31,77.31,76.9,76.97,110585,0
+VCRB.US,D,20250310,000000,77.25,77.41,77.19,77.35,225465,0
+VCRB.US,D,20250311,000000,77.33,77.4173,76.97,77.06,138630,0
+VCRB.US,D,20250312,000000,76.94,77.04,76.86,76.92,123567,0
+VCRB.US,D,20250313,000000,76.8,77.11,76.71,77.1,176593,0
+VCRB.US,D,20250314,000000,77.04,77.04,76.91,76.91,343210,0
+VCRB.US,D,20250317,000000,77.06,77.21,76.95,77.065,312657,0
+VCRB.US,D,20250318,000000,76.85,77.229,76.85,77.17,330670,0
+VCRB.US,D,20250319,000000,77.02,77.43,76.96,77.4,956285,0
+VCRB.US,D,20250320,000000,77.68,77.72,77.43,77.505,655425,0
+VCRB.US,D,20250321,000000,77.43,77.54,77.36,77.38,566091,0
+VCRB.US,D,20250324,000000,77.2,77.29,77,77.06,583706,0
+VCRB.US,D,20250325,000000,76.99,77.17,76.99,77.1,579598,0
+VCRB.US,D,20250326,000000,77.07,77.07,76.9105,76.93,711203,0
+VCRB.US,D,20250327,000000,76.98,76.98,76.78,76.86,429229,0
+VCRB.US,D,20250328,000000,77.17,77.3,77.12,77.19,539038,0
+VCRB.US,D,20250331,000000,77.6,77.6,77.26,77.43,499699,0
+VCRB.US,D,20250401,000000,77.32,77.54,77.28,77.32,526647,0
+VCRB.US,D,20250402,000000,77.66,77.66,77.18,77.345,268204,0
+VCRB.US,D,20250403,000000,78,78.97,77.7,77.79,310473,0
+VCRB.US,D,20250404,000000,78.21,78.34,77.64,77.9,399178,0
+VCRB.US,D,20250407,000000,77.94,77.94,76.88,76.9,388316,0
+VCRB.US,D,20250408,000000,76.68,76.94,76.33,76.34,304019,0
+VCRB.US,D,20250409,000000,75.8,76.545,75.52,76.54,302168,0
+VCRB.US,D,20250410,000000,76.11,76.4,75.89,75.96,282715,0
+VCRB.US,D,20250411,000000,75.5,75.97,75.09,75.74,476660,0
+VCRB.US,D,20250414,000000,75.95,76.25,75.95,76.2,416683,0
+VCRB.US,D,20250415,000000,76.24,76.57,76.22,76.39,227191,0
+VCRB.US,D,20250416,000000,76.46,76.75,76.31,76.75,205448,0
+VCRB.US,D,20250417,000000,76.57,76.69,76.43,76.5,246191,0
+VCRB.US,D,20250421,000000,76.25,76.44,76,76.02,243646,0
+VCRB.US,D,20250422,000000,76.33,76.33,76.17,76.2,185773,0
+VCRB.US,D,20250423,000000,76.87,76.9398,76.28,76.28,180691,0
+VCRB.US,D,20250424,000000,76.63,76.87,76.57,76.82,376557,0
+VCRB.US,D,20250425,000000,77.03,77.1355,76.9,77.13,230162,0
+VCRB.US,D,20250428,000000,77.02,77.32,77.02,77.25,158525,0
+VCRB.US,D,20250429,000000,77.44,77.58,77.3054,77.5,347520,0
+VCRB.US,D,20250430,000000,77.33,77.53,77.33,77.51,505321,0
+VCRB.US,D,20250501,000000,77.2,77.21,76.7301,76.93,169934,0
+VCRB.US,D,20250502,000000,76.58,76.68,76.4214,76.52,149479,0
+VCRB.US,D,20250505,000000,76.53,76.71,76.27,76.41,268570,0
+VCRB.US,D,20250506,000000,76.34,76.613,76.3,76.61,1167191,0
+VCRB.US,D,20250507,000000,76.73,76.82,76.68,76.755,225304,0
+VCRB.US,D,20250508,000000,76.84,76.84,76.37,76.41,279725,0
+VCRB.US,D,20250509,000000,76.53,76.5765,76.35,76.37,235429,0
+VCRB.US,D,20250512,000000,76.26,76.3032,76.09,76.16,145386,0
+VCRB.US,D,20250513,000000,76.28,76.28,76.05,76.135,183970,0
+VCRB.US,D,20250514,000000,76.07,76.1199,75.87,75.9,233999,0
+VCRB.US,D,20250515,000000,76.13,76.32,76.03,76.3,182081,0
+VCRB.US,D,20250516,000000,76.6,76.6,76.3132,76.34,171321,0
+VCRB.US,D,20250519,000000,75.93,76.35,75.93,76.33,192907,0
+VCRB.US,D,20250520,000000,76.14,76.2599,76.03,76.21,246028,0
+VCRB.US,D,20250521,000000,75.92,76.05,75.7,75.76,200483,0
+VCRB.US,D,20250522,000000,75.63,75.96,75.58,75.96,487934,0
+VCRB.US,D,20250523,000000,76.13,76.13,75.96,76.06,214212,0
+VCRB.US,D,20250527,000000,76.27,76.47,76.19,76.39,273602,0
+VCRB.US,D,20250528,000000,76.41,76.41,76.165,76.28,275870,0
+VCRB.US,D,20250529,000000,76.48,76.607,76.41,76.55,255871,0
+VCRB.US,D,20250530,000000,76.57,76.68,76.49,76.67,230862,0
+VCRB.US,D,20250602,000000,76.25,76.315,76.105,76.25,151255,0
+VCRB.US,D,20250603,000000,76.32,76.36,76.11,76.17,252610,0
+VCRB.US,D,20250604,000000,76.42,76.7,76.39,76.64,203966,0
+VCRB.US,D,20250605,000000,76.72,76.7499,76.4811,76.52,131619,0
+VCRB.US,D,20250606,000000,76.28,76.28,76.09,76.11,158552,0
+VCRB.US,D,20250609,000000,76.08,76.2899,76.08,76.22,165489,0
+VCRB.US,D,20250610,000000,76.47,76.47,76.29,76.365,272393,0
+VCRB.US,D,20250611,000000,76.52,76.625,76.41,76.59,176111,0
+VCRB.US,D,20250612,000000,76.82,76.91,76.74,76.89,156946,0
+VCRB.US,D,20250613,000000,76.77,76.77,76.4635,76.61,170781,0
+VCRB.US,D,20250616,000000,76.58,76.69,76.46,76.465,219944,0
+VCRB.US,D,20250617,000000,76.6,76.79,76.5289,76.73,299754,0
+VCRB.US,D,20250618,000000,76.82,76.9099,76.6799,76.755,265070,0
+VCRB.US,D,20250620,000000,76.69,76.845,76.58,76.79,213698,0
+VCRB.US,D,20250623,000000,76.93,77.13,76.89,76.97,278516,0
+VCRB.US,D,20250624,000000,77.03,77.27,76.91,77.22,586022,0
+VCRB.US,D,20250625,000000,77.24,77.275,77.06,77.255,270903,0
+VCRB.US,D,20250626,000000,77.35,77.51,77.265,77.5,330742,0
+VCRB.US,D,20250627,000000,77.34,77.52,77.27,77.33,349418,0
+VCRB.US,D,20250630,000000,77.55,77.65,77.38,77.58,332310,0
+VCRB.US,D,20250701,000000,77.37,77.4,77.19,77.32,282497,0
+VCRB.US,D,20250702,000000,77.13,77.21,77.08,77.19,427316,0
+VCRB.US,D,20250703,000000,77.13,77.13,76.96,77.02,185172,0
+VCRB.US,D,20250707,000000,76.91,76.91,76.71,76.79,215697,0
+VCRB.US,D,20250708,000000,76.63,76.7,76.59,76.67,1480850,0
+VCRB.US,D,20250709,000000,76.82,77.04,76.8024,77.03,277658,0
+VCRB.US,D,20250710,000000,77.05,77.065,76.9133,77.055,303631,0
+VCRB.US,D,20250711,000000,76.85,76.85,76.7,76.76,423723,0
+VCRB.US,D,20250714,000000,76.72,76.81,76.65,76.72,279913,0
+VCRB.US,D,20250715,000000,76.79,76.79,76.5,76.52,292567,0
+VCRB.US,D,20250716,000000,76.64,76.7291,76.4399,76.655,273872,0
+VCRB.US,D,20250717,000000,76.69,76.765,76.625,76.685,206185,0
+VCRB.US,D,20250718,000000,76.87,76.87,76.7301,76.79,266558,0
+VCRB.US,D,20250721,000000,77.16,77.16,76.995,77.0289,355692,0
+VCRB.US,D,20250722,000000,77.06,77.225,77.045,77.19,317316,0
+VCRB.US,D,20250723,000000,77.04,77.06,76.95,76.9847,273706,0
+VCRB.US,D,20250724,000000,76.81,76.98,76.78,76.92,761389,0
+VCRB.US,D,20250725,000000,76.93,77.105,76.9,77.09,356874,0
+VCRB.US,D,20250728,000000,77.01,77.02,76.93,76.96,239908,0
+VCRB.US,D,20250729,000000,77.06,77.35,77.04,77.345,300546,0
+VCRB.US,D,20250730,000000,77.25,77.29,77.075,77.135,365898,0
+VCRB.US,D,20250731,000000,77.35,77.35,77.175,77.18,366884,0
+VCRB.US,D,20250801,000000,77.35,77.54,77.3,77.5147,778440,0
+VCRB.US,D,20250804,000000,77.54,77.62,77.46,77.61,295464,0
+VCRB.US,D,20250805,000000,77.71,77.71,77.5,77.63,519062,0
+VCRB.US,D,20250806,000000,77.55,77.63,77.29,77.6,437999,0
+VCRB.US,D,20250807,000000,77.59,77.675,77.51,77.55,292140,0
+VCRB.US,D,20250808,000000,77.45,77.45,77.36,77.385,236470,0
+VCRB.US,D,20250811,000000,77.48,77.515,77.405,77.43,262045,0
+VCRB.US,D,20250812,000000,77.37,77.46,77.29,77.46,775929,0
+VCRB.US,D,20250813,000000,77.68,77.77,77.66,77.73,697100,0
+VCRB.US,D,20250814,000000,77.64,77.64,77.48,77.52,317489,0
+VCRB.US,D,20250815,000000,77.51,77.53,77.37,77.42,277837,0
+VCRB.US,D,20250818,000000,77.52,77.52,77.2801,77.355,295633,0
+VCRB.US,D,20250819,000000,77.4,77.51,77.4,77.49,201216,0
+VCRB.US,D,20250820,000000,77.47,77.58,77.44,77.525,235783,0
+VCRB.US,D,20250821,000000,77.43,77.44,77.26,77.365,312270,0
+VCRB.US,D,20250822,000000,77.44,77.7779,77.44,77.73,212291,0
+VCRB.US,D,20250825,000000,77.65,77.70605,77.5803,77.655,213234,0
+VCRB.US,D,20250826,000000,77.62,77.74,77.57,77.735,745420,0
+VCRB.US,D,20250827,000000,77.62,77.79,77.55,77.77,155651,0
+VCRB.US,D,20250828,000000,77.79,77.9146,77.75,77.8822,192105,0
+VCRB.US,D,20250829,000000,77.8,77.855,77.72,77.7936,163596,0
+VCRB.US,D,20250902,000000,77.26,77.338,77.24,77.32,264142,0
+VCRB.US,D,20250903,000000,77.4,77.66,77.3602,77.59,398278,0
+VCRB.US,D,20250904,000000,77.79,77.91,77.67,77.91,320097,0
+VCRB.US,D,20250905,000000,78.26,78.335,78.22,78.24,246426,0
+VCRB.US,D,20250908,000000,78.34,78.5,78.34,78.49,241832,0
+VCRB.US,D,20250909,000000,78.52,78.52,78.2578,78.37,339383,0
+VCRB.US,D,20250910,000000,78.54,78.625,78.4346,78.53,234642,0
+VCRB.US,D,20250911,000000,78.66,78.775,78.595,78.69,1409954,0
+VCRB.US,D,20250912,000000,78.58,78.5881,78.4201,78.57,443073,0
+VCRB.US,D,20250915,000000,78.65,78.7599,78.65,78.72,275635,0
+VCRB.US,D,20250916,000000,78.765,78.7862,78.6628,78.75,279606,0
+VCRB.US,D,20250917,000000,78.84,78.94,78.585,78.6,279542,0
+VCRB.US,D,20250918,000000,78.38,78.48,78.28,78.423,288537,0
+VCRB.US,D,20250919,000000,78.45,78.45,78.335,78.425,210559,0
+VCRB.US,D,20250922,000000,78.39,78.39,78.2808,78.32,518069,0
+VCRB.US,D,20250923,000000,78.4,78.4988,78.325,78.475,770204,0
+VCRB.US,D,20250924,000000,78.41,78.41,78.305,78.325,521255,0
+VCRB.US,D,20250925,000000,78.21,78.258,78.085,78.21,472303,0
+VCRB.US,D,20250926,000000,78.23,78.355,78.165,78.241,391670,0
+VCRB.US,D,20250929,000000,78.35,78.4699,78.33,78.4259,301860,0
+VCRB.US,D,20250930,000000,78.47,78.575,78.38,78.41,255985,0
+VCRB.US,D,20251001,000000,78.33,78.39,78.225,78.325,370363,0
+VCRB.US,D,20251002,000000,78.34,78.43,78.265,78.41,334751,0
+VCRB.US,D,20251003,000000,78.54,78.54,78.22,78.3,245377,0
+VCRB.US,D,20251006,000000,78.14,78.27,78.1235,78.14,297396,0
+VCRB.US,D,20251007,000000,78.23,78.3399,78.175,78.27,214730,0
+VCRB.US,D,20251008,000000,78.35,78.4,78.2601,78.275,190450,0
+VCRB.US,D,20251009,000000,78.28,78.28,78.1407,78.195,221909,0
+VCRB.US,D,20251010,000000,78.4,78.5567,78.3395,78.4925,283507,0
+VCRB.US,D,20251013,000000,78.52,78.635,78.44,78.6252,195454,0
+VCRB.US,D,20251014,000000,78.57,78.745,78.54,78.735,264827,0
+VCRB.US,D,20251015,000000,78.8,78.865,78.655,78.72,261316,0
+VCRB.US,D,20251016,000000,78.71,78.9999,78.68,78.95,311485,0
+VCRB.US,D,20251017,000000,78.98,78.98,78.815,78.905,235640,0
+VCRB.US,D,20251020,000000,79.03,79.03,78.9445,79.01,208708,0
+VCRB.US,D,20251021,000000,79.16,79.1799,79.06,79.0919,275390,0
+VCRB.US,D,20251022,000000,79.03,79.1052,78.975,79.1,281586,0
+VCRB.US,D,20251023,000000,78.98,79.0383,78.925,78.9426,504252,0
+VCRB.US,D,20251024,000000,79.14,79.14,78.935,79.0248,316553,0
+VCRB.US,D,20251027,000000,78.99,79.09,78.9114,79.0726,371812,0
+VCRB.US,D,20251028,000000,79.06,79.1699,79.06,79.135,259345,0
+VCRB.US,D,20251029,000000,79.13,79.13,78.735,78.75,348529,0
+VCRB.US,D,20251030,000000,78.56,78.715,78.535,78.615,376026,0
+VCRB.US,D,20251031,000000,78.64,78.715,78.51,78.5583,517574,0
+VCRB.US,D,20251103,000000,78.24,78.245,78.12,78.2,332883,0
+VCRB.US,D,20251104,000000,78.31,78.335,78.2,78.23,3656420,0
+VCRB.US,D,20251105,000000,78.245,78.28,77.97,78,406825,0
+VCRB.US,D,20251106,000000,78.3,78.3599,78.22,78.31,315510,0
+VCRB.US,D,20251107,000000,78.3,78.39,78.22,78.27,244415,0
+VCRB.US,D,20251110,000000,78.25,78.315,78.19,78.23,257115,0
+VCRB.US,D,20251111,000000,78.48,78.5281,78.39,78.46,255252,0
+VCRB.US,D,20251112,000000,78.46,78.505,78.4,78.43,280436,0
+VCRB.US,D,20251113,000000,78.35,78.365,78.22,78.23,218506,0
+VCRB.US,D,20251114,000000,78.35,78.355,78.08,78.115,290721,0
+VCRB.US,D,20251117,000000,78.15,78.21,78.09,78.165,313016,0
+VCRB.US,D,20251118,000000,78.35,78.3555,78.145,78.23,289970,0
+VCRB.US,D,20251119,000000,78.35,78.3501,78.155,78.175,265279,0
+VCRB.US,D,20251120,000000,78.32,78.3563,78.2537,78.305,245348,0
+VCRB.US,D,20251121,000000,78.51,78.51,78.3645,78.48,255410,0
+VCRB.US,D,20251124,000000,78.53,78.629,78.51,78.615,244756,0
+VCRB.US,D,20251125,000000,78.74,78.86,78.7,78.78,392583,0
+VCRB.US,D,20251126,000000,78.7,78.89,78.6701,78.89,436436,0
+VCRB.US,D,20251128,000000,78.82,78.885,78.7238,78.7742,257320,0
+VCRB.US,D,20251201,000000,78.22,78.23,78.145,78.195,276658,0
+VCRB.US,D,20251202,000000,78.23,78.2999,78.165,78.27,329704,0
+VCRB.US,D,20251203,000000,78.39,78.4399,78.28,78.411,360052,0
+VCRB.US,D,20251204,000000,78.39,78.39,78.2232,78.28,278159,0
+VCRB.US,D,20251205,000000,78.3,78.3,78.1201,78.1587,316704,0
+VCRB.US,D,20251208,000000,78.19,78.19,77.95,78.04,277139,0
+VCRB.US,D,20251209,000000,78.17,78.17,77.965,77.99,368790,0
+VCRB.US,D,20251210,000000,77.94,78.25,77.94,78.2417,388718,0
+VCRB.US,D,20251211,000000,78.39,78.39,78.205,78.225,283176,0
+VCRB.US,D,20251212,000000,78.04,78.0699,77.965,78.015,289052,0
+VCRB.US,D,20251215,000000,78.17,78.195,78.03,78.075,461985,0
+VCRB.US,D,20251216,000000,78.08,78.24,78.0633,78.24,396581,0
+VCRB.US,D,20251217,000000,78.19,78.245,78.145,78.2111,323430,0
+VCRB.US,D,20251218,000000,77.99,77.99667,77.875,77.96,251195,0
+VCRB.US,D,20251219,000000,77.92,77.94,77.8236,77.865,381057,0
+VCRB.US,D,20251222,000000,77.93,77.95,77.8,77.835,320046,0
+VCRB.US,D,20251223,000000,77.71,77.84,77.6637,77.84,397528,0
+VCRB.US,D,20251224,000000,77.93,78,77.8634,77.995,163665,0
+VCRB.US,D,20251226,000000,78.06,78.1599,77.94,78.02,221164,0
+VCRB.US,D,20251229,000000,78.12,78.12,78.01,78.11,260114,0
+VCRB.US,D,20251230,000000,78.08,78.1,77.975,78.07,337428,0
+VCRB.US,D,20251231,000000,78.05,78.0664,77.89,77.895,282016,0
+VCRB.US,D,20260102,000000,77.97,77.985,77.8437,77.87,294814,0
+VCRB.US,D,20260105,000000,77.88,78.0497,77.88,78.04,785487,0
+VCRB.US,D,20260106,000000,78.04,78.0843,77.855,78.0259,590798,0
+VCRB.US,D,20260107,000000,78.14,78.1699,78.05,78.11,416560,0
+VCRB.US,D,20260108,000000,77.99,78.02,77.93,77.95,830502,0
+VCRB.US,D,20260109,000000,77.95,78.155,77.95,78.1308,486542,0
+VCRB.US,D,20260112,000000,78.11,78.17,78.055,78.13,478326,0
+VCRB.US,D,20260113,000000,78.21,78.21,78.0842,78.165,501986,0
+VCRB.US,D,20260114,000000,78.23,78.33,78.21,78.305,482164,0
+VCRB.US,D,20260115,000000,78.4,78.4,78.235,78.24,540877,0
+VCRB.US,D,20260116,000000,78.17,78.2,78.05,78.065,405986,0
+VCRB.US,D,20260120,000000,77.87,77.905,77.77,77.8,392952,0
+VCRB.US,D,20260121,000000,77.95,78.0363,77.855,78.02,336583,0
+VCRB.US,D,20260122,000000,78.01,78.15,77.935,78.1347,2427251,0
+VCRB.US,D,20260123,000000,78.12,78.165,78.015,78.165,384586,0
+VCRB.US,D,20260126,000000,78.25,78.275,78.21,78.245,793897,0
+VCRB.US,D,20260127,000000,78.25,78.295,78.1846,78.185,299099,0
+VCRB.US,D,20260128,000000,78.17,78.1899,78.065,78.1653,503142,0
+VCRB.US,D,20260129,000000,78.11,78.34,78.085,78.285,5649139,0
+VCRB.US,D,20260130,000000,78.19,78.23,78.16,78.1877,450756,0
+VCRB.US,D,20260202,000000,78,78,77.79,77.805,1264388,0
+VCRB.US,D,20260203,000000,77.81,77.87,77.76,77.86,429762,0
+VCRB.US,D,20260204,000000,77.85,77.897,77.795,77.835,394693,0
+VCRB.US,D,20260205,000000,77.92,78.135,77.915,78.13,371288,0
+VCRB.US,D,20260206,000000,78.16,78.16,78.041,78.136,316631,0
+VCRB.US,D,20260209,000000,78.1,78.195,78.05,78.19,917214,0
+VCRB.US,D,20260210,000000,78.43,78.43,78.335,78.38,701041,0
+VCRB.US,D,20260211,000000,78.32,78.38,78.235,78.28,654986,0
+VCRB.US,D,20260212,000000,78.44,78.6185,78.385,78.61,407123,0
+VCRB.US,D,20260213,000000,78.81,78.845,78.755,78.81,317901,0
+VCRB.US,D,20260217,000000,78.91,78.91,78.76,78.8,418101,0
+VCRB.US,D,20260218,000000,78.71,78.7865,78.7,78.71,465984,0
diff --git a/daily/us/nasdaq etfs/vcsh.us.txt b/daily/us/nasdaq etfs/vcsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af153c963ed39bfe2878b6e9999cb77297388993
--- /dev/null
+++ b/daily/us/nasdaq etfs/vcsh.us.txt	
@@ -0,0 +1,4083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCSH.US,D,20091123,000000,58.6525,58.7199,58.6525,58.7199,37558.245036628,0
+VCSH.US,D,20091124,000000,58.8079,58.9455,58.7485,58.9455,52505.955655775,0
+VCSH.US,D,20091125,000000,58.9455,59.0504,58.9108,59.0504,25424.851215368,0
+VCSH.US,D,20091127,000000,59.0682,59.0682,59.0039,59.0594,8109.4765899575,0
+VCSH.US,D,20091130,000000,58.9782,59.0594,58.9712,59.0594,21135.165467783,0
+VCSH.US,D,20091201,000000,59.0771,59.1474,59.0682,59.083,22496.344902883,0
+VCSH.US,D,20091202,000000,59.1098,59.1098,59.0187,59.0266,16665.605971536,0
+VCSH.US,D,20091203,000000,58.9455,59.1158,58.9455,59.1158,23892.892771708,0
+VCSH.US,D,20091204,000000,58.9544,58.9622,58.8554,58.9455,58460.989368502,0
+VCSH.US,D,20091207,000000,58.9622,59.0345,58.9029,59.0266,15029.563280054,0
+VCSH.US,D,20091208,000000,59.1692,59.2681,59.0771,59.2592,59908.06357122,0
+VCSH.US,D,20091209,000000,59.2899,59.2899,59.2444,59.2522,20028.638755509,0
+VCSH.US,D,20091210,000000,59.2166,59.2375,59.1692,59.2166,42239.004608552,0
+VCSH.US,D,20091211,000000,59.2444,59.2522,59.1632,59.1998,33943.591109865,0
+VCSH.US,D,20091214,000000,59.2741,59.2829,59.1772,59.2077,37179.297532426,0
+VCSH.US,D,20091215,000000,59.1158,59.1939,59.0425,59.1098,84822.598814261,0
+VCSH.US,D,20091216,000000,59.2522,59.372,59.1998,59.2592,217362.26735784,0
+VCSH.US,D,20091217,000000,59.3186,59.3809,59.2968,59.2968,105618.22731827,0
+VCSH.US,D,20091218,000000,59.3651,59.372,59.2375,59.2375,15017.43695992,0
+VCSH.US,D,20091221,000000,59.2899,59.2899,59.1248,59.1632,40574.667170089,0
+VCSH.US,D,20091222,000000,59.1158,59.185,59.0682,59.1562,148190.70573053,0
+VCSH.US,D,20091223,000000,59.0594,59.1474,59.0187,59.0682,100849.55192538,0
+VCSH.US,D,20091224,000000,58.9951,59.0039,58.8326,58.8476,26648.599022277,0
+VCSH.US,D,20091228,000000,58.8326,58.8624,58.7773,58.8079,56146.883276164,0
+VCSH.US,D,20091229,000000,58.8079,58.8268,57.9223,58.8179,67593.118956469,0
+VCSH.US,D,20091230,000000,58.7703,58.8326,58.7703,58.8268,25448.09332896,0
+VCSH.US,D,20091231,000000,58.7269,58.9288,58.6605,58.7703,24288.008702758,0
+VCSH.US,D,20100104,000000,58.8554,58.9288,58.7852,58.9288,78267.312254876,0
+VCSH.US,D,20100105,000000,58.9544,59.0771,58.9288,59.0187,99003.319684899,0
+VCSH.US,D,20100106,000000,59.1334,59.1998,58.9861,59.1939,26726.409576473,0
+VCSH.US,D,20100107,000000,59.2236,59.2236,59.0266,59.1474,197471.06023051,0
+VCSH.US,D,20100108,000000,59.2166,59.2166,59.1474,59.1998,139406.19731976,0
+VCSH.US,D,20100111,000000,59.2829,59.2829,59.2315,59.2522,40602.961917071,0
+VCSH.US,D,20100112,000000,59.4125,59.4125,59.2522,59.2592,42825.11008172,0
+VCSH.US,D,20100113,000000,59.3473,59.3651,59.2236,59.2522,53015.261101426,0
+VCSH.US,D,20100114,000000,59.5016,59.5016,59.2236,59.3879,62609.201381184,0
+VCSH.US,D,20100115,000000,59.4265,59.4917,59.4265,59.465,43610.28931043,0
+VCSH.US,D,20100119,000000,59.3324,59.3324,59.2236,59.2592,118809.64257128,0
+VCSH.US,D,20100120,000000,59.3958,59.4195,59.3473,59.3561,215845.46681435,0
+VCSH.US,D,20100121,000000,59.4125,59.4739,59.3037,59.4343,207125.63211096,0
+VCSH.US,D,20100122,000000,59.4265,59.4343,59.4047,59.4265,87758.178813491,0
+VCSH.US,D,20100125,000000,59.5016,59.5016,59.4125,59.4343,58529.705182597,0
+VCSH.US,D,20100126,000000,59.4739,59.4739,59.3809,59.4265,229700.79809471,0
+VCSH.US,D,20100127,000000,59.4423,59.4423,59.3186,59.3561,94222.517971866,0
+VCSH.US,D,20100128,000000,59.3958,59.3958,59.2968,59.3324,101927.78389068,0
+VCSH.US,D,20100129,000000,59.2077,59.3116,59.1998,59.2741,45781.911141188,0
+VCSH.US,D,20100201,000000,59.4195,59.4195,59.2444,59.2899,32963.380232325,0
+VCSH.US,D,20100202,000000,59.2899,59.2968,59.2315,59.2829,53750.92452292,0
+VCSH.US,D,20100203,000000,59.2522,59.2592,59.1998,59.2444,64122.970344641,0
+VCSH.US,D,20100204,000000,59.3651,59.3809,59.2741,59.372,30234.958202059,0
+VCSH.US,D,20100205,000000,59.4739,59.5016,59.2522,59.3651,88064.368396887,0
+VCSH.US,D,20100208,000000,59.4503,59.4503,59.2315,59.3473,48412.312083699,0
+VCSH.US,D,20100209,000000,59.3186,59.3404,59.2592,59.2968,85526.935908741,0
+VCSH.US,D,20100210,000000,59.3256,59.3256,59.1098,59.2375,71005.667547658,0
+VCSH.US,D,20100211,000000,59.2375,59.2375,59.1474,59.185,88986.979253788,0
+VCSH.US,D,20100212,000000,59.3561,59.3561,59.2315,59.2444,30218.789775213,0
+VCSH.US,D,20100216,000000,59.2592,59.2829,59.185,59.2444,95633.213214181,0
+VCSH.US,D,20100217,000000,59.2741,59.2741,59.1772,59.2236,93329.212388623,0
+VCSH.US,D,20100218,000000,59.2899,59.2899,59.1404,59.1772,70509.49894882,0
+VCSH.US,D,20100219,000000,59.1939,59.1939,59.1008,59.1692,67331.392546899,0
+VCSH.US,D,20100222,000000,59.2899,59.2968,59.1562,59.2681,74164.573942698,0
+VCSH.US,D,20100223,000000,59.2899,59.3473,59.2592,59.3404,64336.191473673,0
+VCSH.US,D,20100224,000000,59.3037,59.3958,59.2968,59.3958,92004.411913927,0
+VCSH.US,D,20100225,000000,59.465,59.465,59.3404,59.4047,47043.048435176,0
+VCSH.US,D,20100226,000000,59.3809,59.4125,59.2968,59.3879,111113.47139256,0
+VCSH.US,D,20100301,000000,59.4828,59.4828,59.3561,59.4125,56856.273004033,0
+VCSH.US,D,20100302,000000,59.4828,59.4828,59.3809,59.4423,55179.809245437,0
+VCSH.US,D,20100303,000000,59.4423,59.4592,59.4125,59.4592,39601.529979294,0
+VCSH.US,D,20100304,000000,59.4739,59.4739,59.4265,59.4592,38464.687466686,0
+VCSH.US,D,20100305,000000,59.4503,59.4503,59.3809,59.4343,49215.680792611,0
+VCSH.US,D,20100308,000000,59.4125,59.4265,59.3879,59.3958,34521.612369611,0
+VCSH.US,D,20100309,000000,59.3809,59.4423,59.372,59.4423,23304.766245184,0
+VCSH.US,D,20100310,000000,59.4739,59.4739,59.4195,59.4423,40672.688257844,0
+VCSH.US,D,20100311,000000,59.4343,59.4343,59.3809,59.4265,62465.706592924,0
+VCSH.US,D,20100312,000000,59.4047,59.465,59.3116,59.465,61899.811653314,0
+VCSH.US,D,20100315,000000,59.3561,59.4423,59.3324,59.4343,69007.856305496,0
+VCSH.US,D,20100316,000000,59.6292,59.6292,59.3879,59.4828,60816.527054631,0
+VCSH.US,D,20100317,000000,59.5313,59.57,59.4917,59.552,71164.320236084,0
+VCSH.US,D,20100318,000000,59.552,59.57,59.5235,59.561,77818.6384099,0
+VCSH.US,D,20100319,000000,59.5313,59.5392,59.4917,59.5235,108371.91251548,0
+VCSH.US,D,20100322,000000,59.5392,59.561,59.5096,59.561,43445.573461936,0
+VCSH.US,D,20100323,000000,59.6292,59.6292,59.5313,59.5462,107731.23860171,0
+VCSH.US,D,20100324,000000,59.5096,59.5165,59.4195,59.4503,70630.762150165,0
+VCSH.US,D,20100325,000000,59.4125,59.4503,59.3404,59.4125,64675.72843744,0
+VCSH.US,D,20100326,000000,59.4739,59.4739,59.3809,59.4503,122108.00164786,0
+VCSH.US,D,20100329,000000,59.5235,59.5235,59.4125,59.4917,88284.663212664,0
+VCSH.US,D,20100330,000000,59.4828,59.561,59.4125,59.5313,105646.52206525,0
+VCSH.US,D,20100331,000000,59.4503,59.4917,59.4195,59.465,58909.663213479,0
+VCSH.US,D,20100401,000000,59.4503,59.4828,59.3958,59.4503,61283.390379811,0
+VCSH.US,D,20100405,000000,59.4265,59.4265,59.2522,59.3037,267402.5379196,0
+VCSH.US,D,20100406,000000,59.3116,59.3256,59.2592,59.3037,72343.604869166,0
+VCSH.US,D,20100407,000000,59.3404,59.4195,59.2968,59.4195,107763.57545541,0
+VCSH.US,D,20100408,000000,59.4592,59.4592,59.3879,59.4125,92281.296223665,0
+VCSH.US,D,20100409,000000,59.4047,59.5165,59.3324,59.5016,377970.32490612,0
+VCSH.US,D,20100412,000000,59.5947,59.5947,59.4592,59.5096,73654.257970371,0
+VCSH.US,D,20100413,000000,59.57,59.57,59.4739,59.561,66888.781861989,0
+VCSH.US,D,20100414,000000,59.6114,59.6114,59.5016,59.5313,97415.782273955,0
+VCSH.US,D,20100415,000000,59.5868,59.66,59.5392,59.66,51428.73421716,0
+VCSH.US,D,20100416,000000,59.6916,59.7925,59.6541,59.7925,39177.108774587,0
+VCSH.US,D,20100419,000000,59.7529,59.7529,59.6025,59.7371,289875.64070889,0
+VCSH.US,D,20100420,000000,59.66,59.7215,59.6372,59.6916,366692.84718102,0
+VCSH.US,D,20100421,000000,59.6114,59.7215,59.6114,59.6996,62503.096080006,0
+VCSH.US,D,20100422,000000,59.7135,59.7599,59.66,59.7135,239681.77009209,0
+VCSH.US,D,20100423,000000,59.6551,59.6956,59.6065,59.6551,183547.01313607,0
+VCSH.US,D,20100426,000000,59.6916,59.6916,59.6214,59.6669,49278.33344664,0
+VCSH.US,D,20100427,000000,59.6996,59.7828,59.66,59.7529,38297.950564835,0
+VCSH.US,D,20100428,000000,59.7371,59.745,59.6372,59.7065,54472.440570923,0
+VCSH.US,D,20100429,000000,59.6669,59.7599,59.66,59.7529,59562.463447386,0
+VCSH.US,D,20100430,000000,59.7215,59.745,59.6738,59.7065,69884.993461893,0
+VCSH.US,D,20100503,000000,59.8432,59.8432,59.552,59.6114,68243.898137021,0
+VCSH.US,D,20100504,000000,59.6292,59.745,59.6292,59.7215,45447.42681081,0
+VCSH.US,D,20100505,000000,59.7749,59.8432,59.5392,59.745,58362.968280747,0
+VCSH.US,D,20100506,000000,59.7135,59.8432,59.6114,59.7371,373344.1337748,0
+VCSH.US,D,20100507,000000,59.7292,59.745,59.561,59.57,204302.22057297,0
+VCSH.US,D,20100510,000000,59.6916,59.7065,59.552,59.5868,40273.530220083,0
+VCSH.US,D,20100511,000000,59.7529,59.7925,59.5947,59.7828,47725.153942743,0
+VCSH.US,D,20100512,000000,59.7065,59.8362,59.6372,59.7659,145738.15748332,0
+VCSH.US,D,20100513,000000,59.6996,59.7749,59.6996,59.7135,103531.48972846,0
+VCSH.US,D,20100514,000000,59.7659,59.8004,59.6738,59.7371,41943.930818613,0
+VCSH.US,D,20100517,000000,59.8432,59.8432,59.7065,59.7925,100642.39395642,0
+VCSH.US,D,20100518,000000,59.8667,59.8896,59.7529,59.8826,54779.640680997,0
+VCSH.US,D,20100519,000000,59.8083,59.852,59.7292,59.7749,76377.627367249,0
+VCSH.US,D,20100520,000000,59.8432,59.8432,59.561,59.6669,100867.74140558,0
+VCSH.US,D,20100521,000000,59.6669,59.7925,59.6292,59.66,88539.31593549,0
+VCSH.US,D,20100524,000000,59.7828,59.7828,59.7135,59.7371,51493.407924544,0
+VCSH.US,D,20100525,000000,59.7135,59.7135,59.5462,59.561,76921.290719946,0
+VCSH.US,D,20100526,000000,59.5313,59.6214,59.5096,59.5868,44213.573737122,0
+VCSH.US,D,20100527,000000,59.5392,59.5788,59.2968,59.3404,349935.28328178,0
+VCSH.US,D,20100528,000000,59.4503,59.5016,59.2899,59.5016,53851.977190707,0
+VCSH.US,D,20100601,000000,59.57,59.57,59.2522,59.3879,117023.03140478,0
+VCSH.US,D,20100602,000000,59.4917,59.4917,59.2741,59.2968,54065.198319738,0
+VCSH.US,D,20100603,000000,59.2166,59.4195,59.2166,59.2236,49207.596579187,0
+VCSH.US,D,20100604,000000,59.3958,59.5235,59.185,59.5235,30725.063640829,0
+VCSH.US,D,20100607,000000,59.6738,59.6738,59.4592,59.5313,44402.542225885,0
+VCSH.US,D,20100608,000000,59.372,59.5788,59.372,59.57,40677.740891234,0
+VCSH.US,D,20100609,000000,59.4592,59.5313,59.4503,59.5313,41771.130756696,0
+VCSH.US,D,20100610,000000,59.2375,59.4503,59.2375,59.4125,427228.4478192,0
+VCSH.US,D,20100611,000000,59.3651,59.5016,59.3473,59.4503,120111.20093238,0
+VCSH.US,D,20100614,000000,59.3809,59.4265,59.3256,59.4125,57445.410057235,0
+VCSH.US,D,20100615,000000,59.4503,59.4503,59.3116,59.3651,113815.6197292,0
+VCSH.US,D,20100616,000000,59.4195,59.4423,59.3809,59.4343,84555.819771301,0
+VCSH.US,D,20100617,000000,59.5165,59.5788,59.4265,59.5313,52920.271593705,0
+VCSH.US,D,20100618,000000,59.4195,59.5788,59.4195,59.561,95529.12896636,0
+VCSH.US,D,20100621,000000,59.4195,59.6292,59.4195,59.6292,76498.890568594,0
+VCSH.US,D,20100622,000000,59.4917,59.6916,59.4917,59.6916,90569.464031344,0
+VCSH.US,D,20100623,000000,59.6916,59.8083,59.6114,59.8083,78020.743745475,0
+VCSH.US,D,20100624,000000,59.7659,59.7828,59.7215,59.7828,64207.854585584,0
+VCSH.US,D,20100625,000000,59.7215,59.852,59.7065,59.852,90508.83243067,0
+VCSH.US,D,20100628,000000,59.8432,59.9045,59.8004,59.8986,77585.206747311,0
+VCSH.US,D,20100629,000000,59.8986,59.946,59.8432,59.946,100131.06745741,0
+VCSH.US,D,20100630,000000,59.8093,59.853,59.7215,59.8093,63720.780726847,0
+VCSH.US,D,20100701,000000,59.8004,59.8362,59.66,59.8123,57340.315282737,0
+VCSH.US,D,20100702,000000,59.7749,59.8432,59.7529,59.8193,45981.995423407,0
+VCSH.US,D,20100706,000000,59.8193,59.8896,59.7659,59.8896,67800.276925435,0
+VCSH.US,D,20100707,000000,60.0014,60.0014,59.8747,59.9628,78640.196599014,0
+VCSH.US,D,20100708,000000,59.8083,59.938,59.7828,59.9231,97046.940036531,0
+VCSH.US,D,20100709,000000,60.0083,60.0083,59.8193,59.9231,144531.58862994,0
+VCSH.US,D,20100712,000000,59.8432,60.0242,59.8362,60.0242,54589.661665556,0
+VCSH.US,D,20100713,000000,59.9231,60.0143,59.9045,59.9708,85654.262270152,0
+VCSH.US,D,20100714,000000,60.1132,60.1459,59.9924,60.1459,31790.158759312,0
+VCSH.US,D,20100715,000000,60.1973,60.2122,60.1132,60.1943,80867.397397052,0
+VCSH.US,D,20100716,000000,60.2576,60.3259,60.1973,60.318,57176.609960919,0
+VCSH.US,D,20100719,000000,60.2656,60.2864,60.232,60.2656,47912.10137815,0
+VCSH.US,D,20100720,000000,60.42,60.42,60.2726,60.3576,218980.12056912,0
+VCSH.US,D,20100721,000000,60.3636,60.42,60.3339,60.4032,99163.993426682,0
+VCSH.US,D,20100722,000000,60.3498,60.4259,60.3032,60.4259,73209.626232106,0
+VCSH.US,D,20100723,000000,60.4259,60.4565,60.3794,60.42,102033.88919185,0
+VCSH.US,D,20100726,000000,60.3794,60.3794,60.2656,60.3794,229540.12435294,0
+VCSH.US,D,20100727,000000,60.3498,60.3883,60.3032,60.3794,345704.20808153,0
+VCSH.US,D,20100728,000000,60.4753,60.4913,60.3339,60.4654,193461.29037271,0
+VCSH.US,D,20100729,000000,60.6239,60.6239,60.4259,60.5091,137150.70177473,0
+VCSH.US,D,20100730,000000,60.4753,60.5921,60.4753,60.5772,197286.13384847,0
+VCSH.US,D,20100802,000000,60.5337,60.5921,60.4654,60.5685,110574.86067326,0
+VCSH.US,D,20100803,000000,60.6813,60.6813,60.5841,60.6476,89693.337401625,0
+VCSH.US,D,20100804,000000,60.5685,60.703,60.5586,60.6476,75762.216620422,0
+VCSH.US,D,20100805,000000,60.3576,60.703,60.3576,60.703,67025.202963502,0
+VCSH.US,D,20100806,000000,60.7891,60.7891,60.6317,60.7752,47835.301350631,0
+VCSH.US,D,20100809,000000,60.7178,60.7396,60.42,60.7347,104649.13223419,0
+VCSH.US,D,20100810,000000,60.7099,60.7486,60.6239,60.7486,481567.49886864,0
+VCSH.US,D,20100811,000000,60.7663,60.7831,60.6901,60.7396,39686.414220237,0
+VCSH.US,D,20100812,000000,60.8139,60.8139,60.6901,60.703,116522.82069925,0
+VCSH.US,D,20100813,000000,60.6743,60.6743,60.607,60.6743,75364.069109337,0
+VCSH.US,D,20100816,000000,60.6743,60.7752,60.6476,60.7752,52310.924006946,0
+VCSH.US,D,20100817,000000,60.7891,60.8406,60.6317,60.8346,88565.589629115,0
+VCSH.US,D,20100818,000000,60.9197,60.9197,60.8286,60.8703,50061.491621993,0
+VCSH.US,D,20100819,000000,60.8406,60.8653,60.8139,60.8495,53006.166361324,0
+VCSH.US,D,20100820,000000,60.8495,60.8703,60.7396,60.798,71929.288931238,0
+VCSH.US,D,20100823,000000,60.9554,60.9554,60.8286,60.9197,43425.36292838,0
+VCSH.US,D,20100824,000000,61.0574,61.0574,60.9118,61.0157,78683.649246163,0
+VCSH.US,D,20100825,000000,61.1553,61.1553,60.895,60.9454,347719.1982772,0
+VCSH.US,D,20100826,000000,61.0009,61.0009,60.8139,60.9296,145129.82042324,0
+VCSH.US,D,20100827,000000,60.9454,60.9622,60.798,60.8286,80788.576316178,0
+VCSH.US,D,20100830,000000,60.9554,60.9682,60.7565,60.9554,86673.883688129,0
+VCSH.US,D,20100831,000000,60.9405,60.9405,60.7574,60.7762,102756.41576653,0
+VCSH.US,D,20100901,000000,60.8792,60.8792,60.7396,60.8495,64093.665070983,0
+VCSH.US,D,20100902,000000,60.8495,60.8495,60.798,60.8495,397632.14247755,0
+VCSH.US,D,20100903,000000,60.8703,60.8703,60.7178,60.8139,74733.500462344,0
+VCSH.US,D,20100907,000000,60.8564,60.895,60.7752,60.886,86608.199454068,0
+VCSH.US,D,20100908,000000,60.7565,60.895,60.7565,60.8495,268330.2014099,0
+VCSH.US,D,20100909,000000,60.8792,60.8792,60.7396,60.7831,118856.12679847,0
+VCSH.US,D,20100910,000000,60.7178,60.7396,60.6743,60.7396,66026.802605762,0
+VCSH.US,D,20100913,000000,60.798,60.798,60.6743,60.798,226025.51256727,0
+VCSH.US,D,20100914,000000,60.6901,60.9197,60.6901,60.9197,199129.33450892,0
+VCSH.US,D,20100915,000000,60.9771,60.9771,60.8653,60.903,53811.556123592,0
+VCSH.US,D,20100916,000000,60.9197,60.9386,60.8495,60.886,45353.447829767,0
+VCSH.US,D,20100917,000000,60.9622,61.0078,60.9118,61.0009,54416.86160364,0
+VCSH.US,D,20100920,000000,61.0405,61.0799,60.9682,61.0662,857796.68630877,0
+VCSH.US,D,20100921,000000,61.1255,61.1819,61.0255,61.1493,92458.138392294,0
+VCSH.US,D,20100922,000000,61.1712,61.2335,61.1413,61.1908,146283.84188938,0
+VCSH.US,D,20100923,000000,61.2087,61.2087,61.0879,61.1009,62534.42240702,0
+VCSH.US,D,20100924,000000,61.1632,61.1712,61.0799,61.1632,142155.84041025,0
+VCSH.US,D,20100927,000000,61.1712,61.2335,61.1167,61.2087,539826.38290156,0
+VCSH.US,D,20100928,000000,61.2087,61.2582,61.1255,61.2404,229506.77697255,0
+VCSH.US,D,20100929,000000,61.2176,61.2176,61.1712,61.2087,80651.144687988,0
+VCSH.US,D,20100930,000000,61.1423,61.178,61.0672,61.178,108617.47049822,0
+VCSH.US,D,20101001,000000,61.176,61.2087,61.1009,61.1988,65737.791975889,0
+VCSH.US,D,20101004,000000,61.2482,61.265,61.2087,61.2482,131106.74171435,0
+VCSH.US,D,20101005,000000,61.2809,61.3293,61.2482,61.3047,200677.46137943,0
+VCSH.US,D,20101006,000000,61.4027,61.4027,61.3047,61.4027,90404.748182849,0
+VCSH.US,D,20101007,000000,61.2968,61.4452,61.2968,61.4363,178777.32721649,0
+VCSH.US,D,20101008,000000,61.3798,61.5057,61.3798,61.4838,68506.635073269,0
+VCSH.US,D,20101011,000000,61.4887,61.5471,61.4679,61.5471,406077.11392458,0
+VCSH.US,D,20101012,000000,61.5709,61.5709,61.4452,61.4838,83372.493031508,0
+VCSH.US,D,20101013,000000,61.5057,61.5057,61.3473,61.4532,313270.34382841,0
+VCSH.US,D,20101014,000000,61.4313,61.4313,61.3145,61.3373,70983.435960744,0
+VCSH.US,D,20101015,000000,61.3234,61.364,61.1819,61.1819,80248.955070192,0
+VCSH.US,D,20101018,000000,61.3957,61.3957,61.2739,61.3473,52286.671366677,0
+VCSH.US,D,20101019,000000,61.2968,61.3798,61.2582,61.3729,135350.95376143,0
+VCSH.US,D,20101020,000000,61.4234,61.4234,61.2968,61.3957,112673.72458321,0
+VCSH.US,D,20101021,000000,61.4155,61.4155,61.3047,61.4027,528485.24199576,0
+VCSH.US,D,20101022,000000,61.4027,61.4027,61.3293,61.3729,44592.521241327,0
+VCSH.US,D,20101025,000000,61.4452,61.4452,61.364,61.3957,197118.38641996,0
+VCSH.US,D,20101026,000000,61.3473,61.3473,61.1988,61.265,119172.42164863,0
+VCSH.US,D,20101027,000000,61.3145,61.3145,61.2176,61.2335,84225.377547636,0
+VCSH.US,D,20101028,000000,61.3293,61.3957,61.2739,61.3957,156747.84563878,0
+VCSH.US,D,20101029,000000,61.3413,61.368,61.2007,61.3413,116002.39946014,0
+VCSH.US,D,20101101,000000,61.5322,61.5322,61.2968,61.364,73715.900097722,0
+VCSH.US,D,20101102,000000,61.4452,61.4452,61.2404,61.3293,110075.66049439,0
+VCSH.US,D,20101103,000000,61.265,61.5471,61.265,61.4601,134674.91141394,0
+VCSH.US,D,20101104,000000,61.661,61.661,61.3957,61.5232,148358.45315905,0
+VCSH.US,D,20101105,000000,61.3473,61.5232,61.3473,61.4977,209419.52766973,0
+VCSH.US,D,20101108,000000,61.4679,61.4887,61.4155,61.4679,191814.13188777,0
+VCSH.US,D,20101109,000000,61.4768,61.4768,61.2739,61.3047,116246.94691619,0
+VCSH.US,D,20101110,000000,61.2739,61.364,61.1553,61.364,91113.12738404,0
+VCSH.US,D,20101111,000000,61.3293,61.3293,61.1819,61.2335,44497.531733606,0
+VCSH.US,D,20101112,000000,61.2582,61.2739,61.1009,61.1493,184973.87680522,0
+VCSH.US,D,20101115,000000,61.0574,61.0799,60.9554,60.985,77603.396227513,0
+VCSH.US,D,20101116,000000,60.8792,60.9682,60.806,60.8792,87630.852452078,0
+VCSH.US,D,20101117,000000,61.1167,61.1167,60.798,60.8703,159858.24675329,0
+VCSH.US,D,20101118,000000,61.0405,61.0405,60.7831,60.9554,111268.08197428,0
+VCSH.US,D,20101119,000000,60.903,60.9682,60.8792,60.9682,116874.48398314,0
+VCSH.US,D,20101122,000000,61.0157,61.0879,60.903,61.0799,99628.835698505,0
+VCSH.US,D,20101123,000000,61.1413,61.1413,61.0078,61.1009,73473.373695032,0
+VCSH.US,D,20101124,000000,61.0157,61.0157,60.886,60.9386,115062.6096497,0
+VCSH.US,D,20101126,000000,60.903,60.9386,60.895,60.9197,38752.687569878,0
+VCSH.US,D,20101129,000000,60.9682,60.9682,60.886,60.9197,79061.586223688,0
+VCSH.US,D,20101130,000000,60.905,60.9316,60.8346,60.888,65914.634144517,0
+VCSH.US,D,20101201,000000,60.8495,60.8495,60.5921,60.6743,171915.85107371,0
+VCSH.US,D,20101202,000000,60.6743,60.6743,60.5921,60.616,90346.137635533,0
+VCSH.US,D,20101203,000000,60.6239,60.7486,60.5586,60.7099,112359.45078639,0
+VCSH.US,D,20101206,000000,60.806,60.8495,60.7099,60.8495,109816.96566485,0
+VCSH.US,D,20101207,000000,60.698,60.8653,60.5586,60.5991,102490.64725025,0
+VCSH.US,D,20101208,000000,60.5247,60.5247,60.3339,60.4497,149433.65354432,0
+VCSH.US,D,20101209,000000,60.3636,60.42,60.318,60.3636,112368.54552649,0
+VCSH.US,D,20101210,000000,60.318,60.3576,60.2043,60.2408,100223.02538509,0
+VCSH.US,D,20101213,000000,60.1132,60.2726,60.1132,60.2408,318381.5877651,0
+VCSH.US,D,20101214,000000,60.4753,60.4753,60.1943,60.2934,135439.88010909,0
+VCSH.US,D,20101215,000000,60.3339,60.3636,60.1529,60.1854,143182.53551499,0
+VCSH.US,D,20101216,000000,60.1747,60.3171,60.1667,60.2716,90395.653442749,0
+VCSH.US,D,20101217,000000,60.42,60.4753,60.2478,60.4565,85331.90425991,0
+VCSH.US,D,20101220,000000,60.5002,60.5517,60.42,60.4654,99177.130273494,0
+VCSH.US,D,20101221,000000,60.4833,60.5091,60.3794,60.5002,112542.35611509,0
+VCSH.US,D,20101222,000000,60.5178,60.5178,60.412,60.4833,98745.635382041,0
+VCSH.US,D,20101223,000000,60.4654,60.4753,60.3636,60.4753,142918.78805204,0
+VCSH.US,D,20101227,000000,60.1459,60.2656,60.0479,60.2656,65367.939211786,0
+VCSH.US,D,20101228,000000,60.2726,60.2726,60.1309,60.1459,119971.74825082,0
+VCSH.US,D,20101229,000000,60.0895,60.3478,60.0895,60.3309,108209.21772035,0
+VCSH.US,D,20101230,000000,60.3141,60.3478,60.2092,60.3478,184203.85547669,0
+VCSH.US,D,20101231,000000,60.3596,60.4704,60.2804,60.4448,113111.28263473,0
+VCSH.US,D,20110103,000000,60.4032,60.4497,60.2864,60.4418,142906.66173192,0
+VCSH.US,D,20110104,000000,60.4497,60.5337,60.4338,60.5178,368459.24781394,0
+VCSH.US,D,20110105,000000,60.3883,60.3962,60.2478,60.3962,185113.32948677,0
+VCSH.US,D,20110106,000000,60.4338,60.4338,60.2408,60.2864,176386.42109663,0
+VCSH.US,D,20110107,000000,60.4418,60.5841,60.3962,60.5178,280134.16353416,0
+VCSH.US,D,20110110,000000,60.5517,60.6743,60.4032,60.5091,314213.16521886,0
+VCSH.US,D,20110111,000000,60.6317,60.6317,60.5002,60.5586,116429.85224488,0
+VCSH.US,D,20110112,000000,60.6239,60.6239,60.4753,60.5991,123749.09697273,0
+VCSH.US,D,20110113,000000,60.6396,60.6743,60.5427,60.6743,162487.63716912,0
+VCSH.US,D,20110114,000000,60.5685,60.7347,60.5685,60.7347,205174.30509597,0
+VCSH.US,D,20110118,000000,60.7099,60.7099,60.5247,60.6317,160550.45752763,0
+VCSH.US,D,20110119,000000,60.6317,60.698,60.5991,60.698,130781.35212408,0
+VCSH.US,D,20110120,000000,60.6396,60.6396,60.5247,60.5921,328059.40175913,0
+VCSH.US,D,20110121,000000,60.5772,60.6476,60.5178,60.6476,309599.10040767,0
+VCSH.US,D,20110124,000000,60.6317,60.6901,60.5427,60.6901,277508.81522504,0
+VCSH.US,D,20110125,000000,60.616,60.7486,60.616,60.7247,268432.26460435,0
+VCSH.US,D,20110126,000000,60.6901,60.6901,60.607,60.6654,150849.40142002,0
+VCSH.US,D,20110127,000000,60.7247,60.7565,60.5991,60.7565,237388.88505999,0
+VCSH.US,D,20110128,000000,60.7247,60.8346,60.6813,60.7891,140453.10295803,0
+VCSH.US,D,20110131,000000,60.7357,60.7683,60.6823,60.6823,70541.835802512,0
+VCSH.US,D,20110201,000000,60.6574,60.6813,60.5841,60.6574,258946.45067913,0
+VCSH.US,D,20110202,000000,60.6574,60.6574,60.5247,60.5337,134339.41655688,0
+VCSH.US,D,20110203,000000,60.4913,60.5178,60.4338,60.4753,203829.29408771,0
+VCSH.US,D,20110204,000000,60.4032,60.4497,60.3339,60.3636,333618.30901412,0
+VCSH.US,D,20110207,000000,60.3636,60.4338,60.2576,60.412,239926.31754815,0
+VCSH.US,D,20110208,000000,60.3725,60.412,60.2251,60.2934,164017.57455943,0
+VCSH.US,D,20110209,000000,60.3259,60.412,60.2408,60.3408,472925.47471944,0
+VCSH.US,D,20110210,000000,60.3636,60.3794,60.2814,60.3576,397355.2581678,0
+VCSH.US,D,20110211,000000,60.2408,60.3636,60.2408,60.3408,271778.1184348,0
+VCSH.US,D,20110214,000000,60.2478,60.3576,60.2408,60.2408,156407.29814834,0
+VCSH.US,D,20110215,000000,60.3636,60.3725,60.2656,60.3576,98527.361619619,0
+VCSH.US,D,20110216,000000,60.2814,60.3725,60.2656,60.3636,90828.158860879,0
+VCSH.US,D,20110218,000000,60.4913,60.5178,60.4032,60.5178,135575.29068393,0
+VCSH.US,D,20110222,000000,60.5091,60.6525,60.5002,60.607,132170.82630616,0
+VCSH.US,D,20110223,000000,60.5921,60.698,60.5841,60.6574,174691.76785783,0
+VCSH.US,D,20110224,000000,60.6901,60.7099,60.607,60.6317,124973.85530631,0
+VCSH.US,D,20110225,000000,60.6476,60.7347,60.6239,60.7347,2003541.9389517,0
+VCSH.US,D,20110228,000000,60.7396,60.799,60.6901,60.7901,292577.78904554,0
+VCSH.US,D,20110301,000000,60.7486,60.806,60.6654,60.798,316113.96589996,0
+VCSH.US,D,20110302,000000,60.806,60.8286,60.703,60.7752,134158.53228154,0
+VCSH.US,D,20110303,000000,60.6813,60.6901,60.607,60.607,151086.87518933,0
+VCSH.US,D,20110304,000000,60.7099,60.8207,60.6515,60.8139,404608.81866162,0
+VCSH.US,D,20110307,000000,60.7396,60.8207,60.6813,60.7831,169061.11320871,0
+VCSH.US,D,20110308,000000,60.7247,60.7831,60.698,60.7574,178354.92706514,0
+VCSH.US,D,20110309,000000,60.806,60.8703,60.7574,60.8495,159086.20437139,0
+VCSH.US,D,20110310,000000,60.8713,61.0019,60.8207,60.895,271899.38163615,0
+VCSH.US,D,20110311,000000,61.0087,61.0255,60.903,61.0019,139087.88141622,0
+VCSH.US,D,20110314,000000,60.994,61.1019,60.994,61.0494,169296.56592466,0
+VCSH.US,D,20110315,000000,61.1019,61.1177,60.9296,60.9296,128991.70937756,0
+VCSH.US,D,20110316,000000,61.0939,61.1503,60.986,61.1089,102040.96287859,0
+VCSH.US,D,20110317,000000,61.0829,61.0829,60.997,61.0769,205425.92623876,0
+VCSH.US,D,20110318,000000,61.1642,61.1721,61.0265,61.0939,255085.22824297,0
+VCSH.US,D,20110321,000000,61.0939,61.1712,60.9632,61.0167,346101.34506593,0
+VCSH.US,D,20110322,000000,60.9554,60.9771,60.895,60.9386,209066.85385916,0
+VCSH.US,D,20110323,000000,61.0167,61.0167,60.8495,60.8574,180220.3593125,0
+VCSH.US,D,20110324,000000,60.9386,60.9554,60.8574,60.886,129764.76228614,0
+VCSH.US,D,20110325,000000,60.9464,60.9692,60.7891,60.8286,116771.410262,0
+VCSH.US,D,20110328,000000,60.8139,60.8139,60.703,60.7891,680295.65428645,0
+VCSH.US,D,20110329,000000,60.7486,60.8286,60.7099,60.7574,157776.56179686,0
+VCSH.US,D,20110330,000000,60.703,60.8139,60.698,60.8139,489430.4069492,0
+VCSH.US,D,20110331,000000,60.8376,60.8613,60.6664,60.705,544421.24770586,0
+VCSH.US,D,20110401,000000,60.703,60.703,60.5911,60.6317,341352.88020658,0
+VCSH.US,D,20110404,000000,60.8207,60.903,60.7099,60.7486,156526.54029633,0
+VCSH.US,D,20110405,000000,60.8495,60.8495,60.6515,60.6724,187998.38315212,0
+VCSH.US,D,20110406,000000,60.6813,60.7663,60.615,60.7663,905365.20861644,0
+VCSH.US,D,20110407,000000,60.7891,60.8346,60.6891,60.8207,343629.59681184,0
+VCSH.US,D,20110408,000000,60.8207,60.8207,60.7099,60.7831,217825.0885763,0
+VCSH.US,D,20110411,000000,60.8286,60.8346,60.7486,60.8139,110216.12370262,0
+VCSH.US,D,20110412,000000,60.8346,60.9484,60.7762,60.9484,174520.98884927,0
+VCSH.US,D,20110413,000000,60.9632,60.995,60.8495,60.995,172292.77752455,0
+VCSH.US,D,20110414,000000,60.978,61.0265,60.8713,60.9127,122983.1177509,0
+VCSH.US,D,20110415,000000,60.9118,61.0749,60.903,61.0749,182761.83390736,0
+VCSH.US,D,20110418,000000,61.0889,61.1344,60.9632,61.1344,143356.34610356,0
+VCSH.US,D,20110419,000000,61.0809,61.1642,61.0749,61.1513,149659.00099348,0
+VCSH.US,D,20110420,000000,61.2017,61.2017,61.0939,61.1344,242942.7396816,0
+VCSH.US,D,20110421,000000,61.1098,61.1918,61.1098,61.1721,150778.66455257,0
+VCSH.US,D,20110425,000000,61.1642,61.2106,61.1265,61.1721,154715.67648957,0
+VCSH.US,D,20110426,000000,61.2423,61.268,61.1652,61.2423,196338.25982463,0
+VCSH.US,D,20110427,000000,61.268,61.3323,61.1652,61.2998,243052.88708948,0
+VCSH.US,D,20110428,000000,61.268,61.4263,61.268,61.4263,182411.18115014,0
+VCSH.US,D,20110429,000000,61.264,61.4253,61.264,61.4165,650556.86468322,0
+VCSH.US,D,20110502,000000,61.5194,61.5194,61.3828,61.4402,151887.21231821,0
+VCSH.US,D,20110503,000000,61.3195,61.4432,61.3195,61.4353,163529.49017401,0
+VCSH.US,D,20110504,000000,61.4402,61.4818,61.4105,61.4561,169765.45030319,0
+VCSH.US,D,20110505,000000,61.4512,61.5047,61.3858,61.4135,293695.43155126,0
+VCSH.US,D,20110506,000000,61.4927,61.5591,61.4185,61.5096,104331.82685734,0
+VCSH.US,D,20110509,000000,61.652,61.652,61.5362,61.5986,150789.78034602,0
+VCSH.US,D,20110510,000000,61.6134,61.6134,61.4402,61.4818,241353.1812173,0
+VCSH.US,D,20110511,000000,61.5471,61.57,61.4581,61.561,155440.22411762,0
+VCSH.US,D,20110512,000000,61.5906,61.5906,61.4927,61.567,203884.87305501,0
+VCSH.US,D,20110513,000000,61.6006,61.661,61.57,61.6006,130882.40479186,0
+VCSH.US,D,20110516,000000,61.652,61.6727,61.5747,61.6352,147464.13704914,0
+VCSH.US,D,20110517,000000,61.6807,61.7055,61.6046,61.652,218099.95183269,0
+VCSH.US,D,20110518,000000,61.6639,61.6639,61.5362,61.5362,117487.87367661,0
+VCSH.US,D,20110519,000000,61.4818,61.6352,61.4728,61.6352,230607.24052477,0
+VCSH.US,D,20110520,000000,61.5541,61.6223,61.5382,61.5856,202058.85134808,0
+VCSH.US,D,20110523,000000,61.6886,61.6886,61.6046,61.6194,132874.15287396,0
+VCSH.US,D,20110524,000000,61.6312,61.661,61.561,61.661,181819.01251691,0
+VCSH.US,D,20110525,000000,61.6996,61.6996,61.5926,61.654,197477.1233906,0
+VCSH.US,D,20110526,000000,61.6996,61.7351,61.654,61.7351,137396.25975746,0
+VCSH.US,D,20110527,000000,61.7351,61.7905,61.7163,61.7905,156895.38253375,0
+VCSH.US,D,20110531,000000,61.7619,61.8352,61.7202,61.8352,308540.06844927,0
+VCSH.US,D,20110601,000000,61.8163,61.8866,61.75,61.8786,157884.6881514,0
+VCSH.US,D,20110602,000000,61.8866,61.8866,61.7757,61.8242,236393.51628229,0
+VCSH.US,D,20110603,000000,61.924,61.924,61.7846,61.8391,125448.80284492,0
+VCSH.US,D,20110606,000000,61.8647,61.8786,61.7846,61.8786,240637.72832937,0
+VCSH.US,D,20110607,000000,61.9092,61.9092,61.7974,61.9092,244172.55064858,0
+VCSH.US,D,20110608,000000,61.9092,61.9784,61.8716,61.95,204916.62079312,0
+VCSH.US,D,20110609,000000,61.9784,61.9784,61.8232,61.8637,242335.4131482,0
+VCSH.US,D,20110610,000000,61.8391,61.8866,61.8163,61.8312,116268.16797641,0
+VCSH.US,D,20110613,000000,61.7984,61.8647,61.7757,61.8242,162878.71099346,0
+VCSH.US,D,20110614,000000,61.7757,61.7846,61.7163,61.7351,216609.42498282,0
+VCSH.US,D,20110615,000000,61.7905,61.924,61.7757,61.8926,438163.3570005,0
+VCSH.US,D,20110616,000000,61.9658,61.9658,61.8578,61.919,210281.50692596,0
+VCSH.US,D,20110617,000000,61.958,61.958,61.8548,61.923,178209.41122352,0
+VCSH.US,D,20110620,000000,61.9934,61.9934,61.8647,61.941,179525.11695812,0
+VCSH.US,D,20110621,000000,61.958,61.958,61.8726,61.8726,153908.26567395,0
+VCSH.US,D,20110622,000000,61.8558,61.9784,61.8391,61.8479,503560.60148594,0
+VCSH.US,D,20110623,000000,61.8548,62.0014,61.8479,61.9784,111103.3661258,0
+VCSH.US,D,20110624,000000,62.0221,62.0657,61.923,62.0568,130478.19412071,0
+VCSH.US,D,20110627,000000,62.0904,62.0904,61.94,61.9648,332084.3295171,0
+VCSH.US,D,20110628,000000,61.958,61.958,61.7757,61.8074,191889.92138862,0
+VCSH.US,D,20110629,000000,61.759,61.8647,61.7262,61.7262,433382.55528746,0
+VCSH.US,D,20110630,000000,61.76,61.8332,61.7085,61.7776,268308.98034965,0
+VCSH.US,D,20110701,000000,61.8966,61.8966,61.7045,61.8202,602960.04762857,0
+VCSH.US,D,20110705,000000,61.8528,61.9754,61.8202,61.9754,155631.21365974,0
+VCSH.US,D,20110706,000000,61.961,61.9794,61.919,61.944,177306.00037351,0
+VCSH.US,D,20110707,000000,61.947,61.947,61.7045,61.7401,362440.55092051,0
+VCSH.US,D,20110708,000000,61.955,62.0785,61.929,62.0637,415591.22259677,0
+VCSH.US,D,20110711,000000,62.0805,62.0805,61.9784,61.9924,272987.71886822,0
+VCSH.US,D,20110712,000000,62.1578,62.1578,61.921,62.1022,138343.12325463,0
+VCSH.US,D,20110713,000000,62.0221,62.12,61.9685,62.031,369402.06920441,0
+VCSH.US,D,20110714,000000,62.0904,62.0904,61.9648,62.0014,127576.97202853,0
+VCSH.US,D,20110715,000000,62.0358,62.0875,61.9754,62.0785,128515.75131228,0
+VCSH.US,D,20110718,000000,62.0904,62.0904,61.9834,62.0014,117700.08427897,0
+VCSH.US,D,20110719,000000,62.0133,62.0418,61.953,62.0191,89932.832224281,0
+VCSH.US,D,20110720,000000,62.0657,62.0736,61.9685,62.0388,311464.53265504,0
+VCSH.US,D,20110721,000000,62.0014,62.0221,61.931,61.9924,184169.49756964,0
+VCSH.US,D,20110722,000000,62.0538,62.0538,61.9638,62.0281,199370.85038493,0
+VCSH.US,D,20110725,000000,62.0153,62.0221,61.923,61.9834,207191.31634502,0
+VCSH.US,D,20110726,000000,61.934,62.1003,61.934,62.0944,124252.33925833,0
+VCSH.US,D,20110727,000000,62.031,62.0736,61.9834,61.9924,134756.76407485,0
+VCSH.US,D,20110728,000000,62.0944,62.1171,62.0191,62.0191,173013.28304588,0
+VCSH.US,D,20110729,000000,62.0973,62.2467,62.0458,62.2112,139182.87092394,0
+VCSH.US,D,20110801,000000,62.2517,62.4317,62.1774,62.3972,892584.06719467,0
+VCSH.US,D,20110802,000000,62.4743,62.4743,62.3269,62.4407,185319.47692906,0
+VCSH.US,D,20110803,000000,62.4586,62.4586,62.3348,62.3893,247311.24651007,0
+VCSH.US,D,20110804,000000,62.4387,62.4892,62.3328,62.4822,362928.63530593,0
+VCSH.US,D,20110805,000000,62.3813,62.3972,62.1923,62.2923,449028.53984102,0
+VCSH.US,D,20110808,000000,62.2923,62.3348,62.1578,62.2854,665921.92282032,0
+VCSH.US,D,20110809,000000,62.2427,62.5663,62.0716,62.4228,319959.01990927,0
+VCSH.US,D,20110810,000000,62.4228,62.5071,62.2103,62.3189,282973.74349899,0
+VCSH.US,D,20110811,000000,62.1578,62.1627,61.8202,62.1627,283918.58594281,0
+VCSH.US,D,20110812,000000,62.0339,62.2675,62.0251,62.1684,230516.29312376,0
+VCSH.US,D,20110815,000000,62.3893,62.3893,61.9814,61.9984,172654.54607524,0
+VCSH.US,D,20110816,000000,61.955,62.0448,61.937,62.0281,185345.75062269,0
+VCSH.US,D,20110817,000000,62.1578,62.1853,62.0538,62.1578,470858.94766319,0
+VCSH.US,D,20110818,000000,62.1853,62.1853,61.9054,62.0716,271364.81302355,0
+VCSH.US,D,20110819,000000,62.0251,62.1617,61.934,62.1548,479044.21375398,0
+VCSH.US,D,20110822,000000,62.0538,62.0875,62.0201,62.0448,163144.47950974,0
+VCSH.US,D,20110823,000000,61.929,61.929,61.8302,61.8826,172406.96703916,0
+VCSH.US,D,20110824,000000,61.845,61.845,61.6876,61.7717,346655.1136854,0
+VCSH.US,D,20110825,000000,61.8776,61.937,61.8133,61.8776,112271.53496542,0
+VCSH.US,D,20110826,000000,61.8499,61.9112,61.7925,61.8946,222083.44799689,0
+VCSH.US,D,20110829,000000,61.7689,61.9724,61.7689,61.9658,684754.09798923,0
+VCSH.US,D,20110830,000000,61.9658,62.0418,61.944,61.9874,297037.243275,0
+VCSH.US,D,20110831,000000,62.0973,62.1578,61.9974,62.1578,422678.04618872,0
+VCSH.US,D,20110901,000000,62.2577,62.2577,62.0855,62.1983,208235.19040326,0
+VCSH.US,D,20110902,000000,62.1933,62.1933,62.0054,62.0133,308540.06844927,0
+VCSH.US,D,20110906,000000,62.124,62.1617,61.9874,62.1617,145433.98895328,0
+VCSH.US,D,20110907,000000,62.1369,62.1754,62.0765,62.1754,354757.51658862,0
+VCSH.US,D,20110908,000000,62.124,62.1684,62.0261,62.1684,164064.05878661,0
+VCSH.US,D,20110909,000000,62.124,62.1449,62.0133,62.0765,118225.55815146,0
+VCSH.US,D,20110912,000000,62.0251,62.0251,61.9658,61.9658,117272.63149423,0
+VCSH.US,D,20110913,000000,61.9658,62.0418,61.9112,62.0418,158879.04640242,0
+VCSH.US,D,20110914,000000,61.961,62.0696,61.9025,62.0608,239922.27544142,0
+VCSH.US,D,20110915,000000,61.953,61.9954,61.926,61.9658,141511.12438977,0
+VCSH.US,D,20110916,000000,61.9954,62.0518,61.961,62.0133,197979.3551495,0
+VCSH.US,D,20110919,000000,62.0251,62.0251,61.9724,62.0034,192987.35336078,0
+VCSH.US,D,20110920,000000,61.9724,62.0034,61.953,61.9658,465933.64063522,0
+VCSH.US,D,20110921,000000,62.0133,62.0133,61.8004,61.8004,212996.79210941,0
+VCSH.US,D,20110922,000000,61.7361,61.752,61.6164,61.7183,195714.76486437,0
+VCSH.US,D,20110923,000000,61.6381,61.661,61.5212,61.57,181812.94935682,0
+VCSH.US,D,20110926,000000,61.5392,61.655,61.4205,61.4502,304210.97216124,0
+VCSH.US,D,20110927,000000,61.5936,61.6095,61.5125,61.6016,341541.84869535,0
+VCSH.US,D,20110928,000000,61.6322,61.6322,61.5047,61.6223,273834.54022428,0
+VCSH.US,D,20110929,000000,61.5936,61.5936,61.4432,61.5047,304281.70902869,0
+VCSH.US,D,20110930,000000,61.4798,61.5837,61.4798,61.5511,215995.02476268,0
+VCSH.US,D,20111003,000000,61.3582,61.5856,61.3582,61.5302,1384815.6540949,0
+VCSH.US,D,20111004,000000,61.5322,61.5322,61.3008,61.3848,220712.163295,0
+VCSH.US,D,20111005,000000,61.3512,61.3848,61.269,61.3848,300543.77084723,0
+VCSH.US,D,20111006,000000,61.2611,61.3848,61.2611,61.369,306727.18358916,0
+VCSH.US,D,20111007,000000,61.4047,61.4333,61.3175,61.4273,540327.6041338,0
+VCSH.US,D,20111010,000000,61.57,61.57,61.1712,61.2345,157749.27757656,0
+VCSH.US,D,20111011,000000,61.2759,61.3175,61.2265,61.3175,144193.06219285,0
+VCSH.US,D,20111012,000000,61.3323,61.5212,61.3175,61.4947,160881.91027799,0
+VCSH.US,D,20111013,000000,61.4659,61.5302,61.4492,61.4828,181021.70696805,0
+VCSH.US,D,20111014,000000,61.5866,61.6233,61.4591,61.5946,128310.61439666,0
+VCSH.US,D,20111017,000000,61.745,61.745,61.5856,61.6154,116991.70507778,0
+VCSH.US,D,20111018,000000,61.6381,61.6678,61.5926,61.6481,1029132.4950694,0
+VCSH.US,D,20111019,000000,61.8094,61.8094,61.6006,61.6006,314140.40729806,0
+VCSH.US,D,20111020,000000,61.6916,61.6916,61.5856,61.6223,128759.28824165,0
+VCSH.US,D,20111021,000000,61.7381,61.8123,61.7026,61.754,250270.06862288,0
+VCSH.US,D,20111024,000000,61.9025,61.9025,61.661,61.661,386591.12799507,0
+VCSH.US,D,20111025,000000,61.6936,61.8292,61.6698,61.8292,171455.0509086,0
+VCSH.US,D,20111026,000000,61.841,61.8746,61.7856,61.8746,286796.56592139,0
+VCSH.US,D,20111027,000000,61.9025,62.0608,61.8094,61.8578,223506.26955934,0
+VCSH.US,D,20111028,000000,61.8352,61.9754,61.8352,61.937,166877.36505782,0
+VCSH.US,D,20111031,000000,62.0983,62.0983,61.9678,62.0388,237980.04316655,0
+VCSH.US,D,20111101,000000,62.127,62.127,61.9754,62.0894,255903.75485204,0
+VCSH.US,D,20111102,000000,62.0885,62.1329,62.0074,62.1032,277105.61508057,0
+VCSH.US,D,20111103,000000,62.1132,62.127,62.029,62.1042,197440.74443019,0
+VCSH.US,D,20111104,000000,62.1329,62.1389,61.9974,62.1389,365416.55198685,0
+VCSH.US,D,20111107,000000,62.1724,62.1863,62.0973,62.1627,158417.23571064,0
+VCSH.US,D,20111108,000000,62.1724,62.2112,62.1132,62.1399,155961.6558834,0
+VCSH.US,D,20111109,000000,62.1637,62.2368,62.0726,62.1873,268929.44372987,0
+VCSH.US,D,20111110,000000,62.2467,62.2467,62.1734,62.2299,396878.28957586,0
+VCSH.US,D,20111111,000000,62.127,62.1873,62.0973,62.1498,223532.54325296,0
+VCSH.US,D,20111114,000000,62.1724,62.1863,62.0885,62.1329,272552.18187005,0
+VCSH.US,D,20111115,000000,62.0973,62.0973,61.9984,62.0885,355735.7064128,0
+VCSH.US,D,20111116,000000,62.1329,62.1399,62.029,62.119,246480.59358085,0
+VCSH.US,D,20111117,000000,61.9814,62.0201,61.947,61.9668,326207.10635857,0
+VCSH.US,D,20111118,000000,61.8816,61.9754,61.8193,61.844,146018.0733731,0
+VCSH.US,D,20111121,000000,61.8193,61.8193,61.6777,61.754,237389.89558667,0
+VCSH.US,D,20111122,000000,61.7026,61.7202,61.6016,61.7202,181971.60204526,0
+VCSH.US,D,20111123,000000,61.5135,61.5402,61.4067,61.5057,220954.68969769,0
+VCSH.US,D,20111125,000000,61.4502,61.5047,61.2502,61.4125,129808.21493328,0
+VCSH.US,D,20111128,000000,61.4669,61.4669,61.3413,61.3927,290206.08293255,0
+VCSH.US,D,20111129,000000,61.3838,61.4502,61.368,61.4007,271166.74979469,0
+VCSH.US,D,20111130,000000,61.4669,61.5242,61.4669,61.5145,146177.73658819,0
+VCSH.US,D,20111201,000000,61.5135,61.5551,61.4828,61.5135,310370.13226289,0
+VCSH.US,D,20111202,000000,61.5709,61.6233,61.5392,61.5551,472689.01147681,0
+VCSH.US,D,20111205,000000,61.6856,61.7193,61.649,61.6856,156552.81398995,0
+VCSH.US,D,20111206,000000,61.6016,61.7381,61.5936,61.7381,244195.79276217,0
+VCSH.US,D,20111207,000000,61.8262,61.9112,61.6471,61.9035,417885.11815555,0
+VCSH.US,D,20111208,000000,61.8094,61.8886,61.7776,61.8578,202066.9355615,0
+VCSH.US,D,20111209,000000,61.8946,61.8946,61.7689,61.8667,367596.25803103,0
+VCSH.US,D,20111212,000000,61.8608,61.8696,61.8024,61.844,523715.55607619,0
+VCSH.US,D,20111213,000000,61.8528,61.8816,61.7955,61.8608,157151.04578327,0
+VCSH.US,D,20111214,000000,61.8352,61.8966,61.8193,61.8896,653354.00252758,0
+VCSH.US,D,20111215,000000,61.8776,61.921,61.8528,61.9054,614258.74641389,0
+VCSH.US,D,20111216,000000,61.92,61.9734,61.8886,61.962,192479.05844181,0
+VCSH.US,D,20111219,000000,61.955,61.9678,61.8292,61.9638,229083.36629452,0
+VCSH.US,D,20111220,000000,61.955,62.0143,61.8966,61.9904,309027.14230801,0
+VCSH.US,D,20111221,000000,61.929,61.937,61.8528,61.9054,528591.34729694,0
+VCSH.US,D,20111222,000000,61.962,61.9974,61.92,61.9974,280277.65832242,0
+VCSH.US,D,20111223,000000,61.9804,62.0637,61.9112,62.0637,438759.56774044,0
+VCSH.US,D,20111227,000000,61.9974,62.0201,61.9035,61.945,275324.05654747,0
+VCSH.US,D,20111228,000000,62.0716,62.0716,61.954,61.9734,629875.4256938,0
+VCSH.US,D,20111229,000000,62.0358,62.119,61.9734,62.0785,255395.45993307,0
+VCSH.US,D,20111230,000000,62.1369,62.2093,62.124,62.1853,286660.14481989,0
+VCSH.US,D,20120103,000000,62.1122,62.1724,62.0133,62.119,425303.39449784,0
+VCSH.US,D,20120104,000000,62.1389,62.1389,62.0201,62.0973,237784.00099104,0
+VCSH.US,D,20120105,000000,62.1022,62.2023,62.0785,62.1784,205282.43145052,0
+VCSH.US,D,20120106,000000,62.0716,62.2457,62.0716,62.2457,1239019.896591,0
+VCSH.US,D,20120109,000000,62.2627,62.3051,62.2289,62.2794,344739.15510415,0
+VCSH.US,D,20120110,000000,62.3051,62.3922,62.2627,62.2627,590843.83276083,0
+VCSH.US,D,20120111,000000,62.3081,62.3556,62.2754,62.3398,450895.99314173,0
+VCSH.US,D,20120112,000000,62.3803,62.4169,62.317,62.3556,916699.27583551,0
+VCSH.US,D,20120113,000000,62.3556,62.4317,62.3259,62.3398,737293.40102538,0
+VCSH.US,D,20120117,000000,62.4753,62.5516,62.4228,62.4596,214112.41356179,0
+VCSH.US,D,20120118,000000,62.5635,62.5635,62.4131,62.5267,740762.53911052,0
+VCSH.US,D,20120119,000000,62.5635,62.614,62.4703,62.5031,594107.83393036,0
+VCSH.US,D,20120120,000000,62.5367,62.5851,62.5227,62.5516,169951.38721191,0
+VCSH.US,D,20120123,000000,62.614,62.6615,62.5811,62.6615,206242.43179449,0
+VCSH.US,D,20120124,000000,62.6941,62.7197,62.6385,62.7099,255950.23907922,0
+VCSH.US,D,20120125,000000,62.8149,62.9069,62.7347,62.8999,264614.49481534,0
+VCSH.US,D,20120126,000000,62.9069,62.9978,62.9069,62.9564,396857.06851563,0
+VCSH.US,D,20120127,000000,62.968,62.978,62.9196,62.978,215317.9718885,0
+VCSH.US,D,20120130,000000,62.9603,62.9603,62.9118,62.9454,268029.06445988,0
+VCSH.US,D,20120131,000000,63.0167,63.0394,62.8149,62.9642,646365.20002338,0
+VCSH.US,D,20120201,000000,63.0651,63.0651,62.8495,62.8969,510274.54073375,0
+VCSH.US,D,20120202,000000,62.9949,63.0028,62.8415,62.882,810659.65889257,0
+VCSH.US,D,20120203,000000,63.0424,63.1264,62.9276,63.1264,331166.7712936,0
+VCSH.US,D,20120206,000000,63.1028,63.2422,63.0494,63.2422,1691250.7954742,0
+VCSH.US,D,20120207,000000,63.2077,63.2789,63.1789,63.2254,290034.2933973,0
+VCSH.US,D,20120208,000000,63.3273,63.3273,63.2166,63.2442,239268.46468084,0
+VCSH.US,D,20120209,000000,63.2699,63.3126,63.2077,63.2166,214022.47668746,0
+VCSH.US,D,20120210,000000,63.2789,63.3046,63.2166,63.3046,319667.98822604,0
+VCSH.US,D,20120213,000000,63.3343,63.3413,63.2324,63.2422,333735.53010875,0
+VCSH.US,D,20120214,000000,63.2948,63.3343,63.2501,63.2769,314934.68126688,0
+VCSH.US,D,20120215,000000,63.3116,63.3483,63.2581,63.3343,610808.80833563,0
+VCSH.US,D,20120216,000000,63.3036,63.3561,63.2501,63.3243,663060.11126858,0
+VCSH.US,D,20120217,000000,63.2699,63.3503,63.2611,63.3203,262596.47303962,0
+VCSH.US,D,20120221,000000,63.3184,63.3343,63.2581,63.3116,582133.09279754,0
+VCSH.US,D,20120222,000000,63.3363,63.3503,63.2889,63.3363,1689740.0580908,0
+VCSH.US,D,20120223,000000,63.3639,63.4155,63.3243,63.4155,478675.37151656,0
+VCSH.US,D,20120224,000000,63.3807,63.3947,63.3126,63.3947,687674.52008829,0
+VCSH.US,D,20120227,000000,63.4698,63.4778,63.3877,63.3947,801876.16100846,0
+VCSH.US,D,20120228,000000,63.4185,63.5105,63.4185,63.4867,363286.3617499,0
+VCSH.US,D,20120229,000000,63.5629,63.5727,63.5016,63.5352,390712.05578745,0
+VCSH.US,D,20120301,000000,63.4531,63.558,63.4531,63.5511,579795.7445916,0
+VCSH.US,D,20120302,000000,63.5756,63.6045,63.5471,63.5986,408172.94625448,0
+VCSH.US,D,20120305,000000,63.558,63.5886,63.5282,63.558,353950.105773,0
+VCSH.US,D,20120306,000000,63.5836,63.5836,63.5134,63.5302,268005.8223463,0
+VCSH.US,D,20120307,000000,63.4966,63.554,63.4896,63.554,226976.41817116,0
+VCSH.US,D,20120308,000000,63.5836,63.5836,63.4896,63.5392,290655.76730421,0
+VCSH.US,D,20120309,000000,63.5282,63.5511,63.4867,63.5202,191943.47930254,0
+VCSH.US,D,20120312,000000,63.5202,63.5202,63.4431,63.4778,244069.47692744,0
+VCSH.US,D,20120313,000000,63.4431,63.4867,63.4262,63.4431,517466.45910019,0
+VCSH.US,D,20120314,000000,63.4037,63.4362,63.2442,63.2977,547123.3960425,0
+VCSH.US,D,20120315,000000,63.2977,63.3571,63.2699,63.3126,332738.14027769,0
+VCSH.US,D,20120316,000000,63.2889,63.3947,63.2442,63.3807,450604.96145851,0
+VCSH.US,D,20120319,000000,63.3433,63.3571,63.2442,63.2789,1162593.7639432,0
+VCSH.US,D,20120320,000000,63.3571,63.3571,63.2977,63.3363,284285.40712689,0
+VCSH.US,D,20120321,000000,63.3433,63.4037,63.3126,63.4037,266406.15861521,0
+VCSH.US,D,20120322,000000,63.3748,63.4262,63.3649,63.4037,185837.87711481,0
+VCSH.US,D,20120323,000000,63.4047,63.4461,63.4047,63.4292,279406.58432609,0
+VCSH.US,D,20120326,000000,63.4531,63.4867,63.3748,63.4867,362662.86678964,0
+VCSH.US,D,20120327,000000,63.4531,63.5511,63.4531,63.5451,349972.67276888,0
+VCSH.US,D,20120328,000000,63.5511,63.558,63.4936,63.5282,608352.21798172,0
+VCSH.US,D,20120329,000000,63.5282,63.5362,63.5026,63.5105,426631.22655257,0
+VCSH.US,D,20120330,000000,63.6134,63.6302,63.4481,63.4748,372926.78625684,0
+VCSH.US,D,20120402,000000,63.643,63.643,63.4461,63.4896,428923.101058,0
+VCSH.US,D,20120403,000000,63.4491,63.556,63.363,63.4222,781351.35365411,0
+VCSH.US,D,20120404,000000,63.4916,63.4916,63.3847,63.4669,360975.28723759,0
+VCSH.US,D,20120405,000000,63.4916,63.4996,63.4412,63.4748,229541.13487961,0
+VCSH.US,D,20120409,000000,63.5986,63.5986,63.4461,63.4728,624559.04484149,0
+VCSH.US,D,20120410,000000,63.5756,63.5756,63.4639,63.5222,757851.55576009,0
+VCSH.US,D,20120411,000000,63.554,63.559,63.5134,63.5392,383532.26374114,0
+VCSH.US,D,20120412,000000,63.5669,63.5986,63.5055,63.5986,700151.49298003,0
+VCSH.US,D,20120413,000000,63.5906,63.6045,63.5669,63.5986,309706.21623554,0
+VCSH.US,D,20120416,000000,63.5906,63.652,63.5669,63.643,996272.18855821,0
+VCSH.US,D,20120417,000000,63.6321,63.658,63.5956,63.658,566408.28716311,0
+VCSH.US,D,20120418,000000,63.643,63.652,63.6045,63.643,351983.62085784,0
+VCSH.US,D,20120419,000000,63.6688,63.6905,63.643,63.6688,248239.92052703,0
+VCSH.US,D,20120420,000000,63.638,63.656,63.556,63.638,496083.71459633,0
+VCSH.US,D,20120423,000000,63.7261,63.7261,63.5986,63.6045,265961.52687694,0
+VCSH.US,D,20120424,000000,63.6134,63.635,63.5906,63.635,195734.97539793,0
+VCSH.US,D,20120425,000000,63.643,63.7004,63.6045,63.6688,313100.57534653,0
+VCSH.US,D,20120426,000000,63.66,63.7084,63.643,63.7004,256297.86025642,0
+VCSH.US,D,20120427,000000,63.7114,63.7391,63.6628,63.6698,393585.99365934,0
+VCSH.US,D,20120430,000000,63.7637,63.7726,63.7203,63.7391,384758.0326014,0
+VCSH.US,D,20120501,000000,63.6975,63.751,63.6717,63.7133,506466.87621151,0
+VCSH.US,D,20120502,000000,63.7391,63.7637,63.7203,63.7637,216056.66689002,0
+VCSH.US,D,20120503,000000,63.7411,63.7826,63.7133,63.7826,280698.03742042,0
+VCSH.US,D,20120504,000000,63.8212,63.8212,63.7806,63.7965,199336.49247788,0
+VCSH.US,D,20120507,000000,63.8143,63.836,63.8044,63.836,255305.52305874,0
+VCSH.US,D,20120508,000000,63.7965,63.829,63.7885,63.7965,307227.39429471,0
+VCSH.US,D,20120509,000000,63.8449,63.8449,63.751,63.7569,522440.27140869,0
+VCSH.US,D,20120510,000000,63.7905,63.8064,63.7054,63.7569,339398.52161158,0
+VCSH.US,D,20120511,000000,63.7637,63.7726,63.7203,63.7559,177441.41094833,0
+VCSH.US,D,20120514,000000,63.7034,63.748,63.6767,63.748,284052.98599095,0
+VCSH.US,D,20120515,000000,63.7301,63.748,63.7034,63.7391,263767.67345929,0
+VCSH.US,D,20120516,000000,63.7114,63.7114,63.638,63.7034,398520.39542741,0
+VCSH.US,D,20120517,000000,63.6015,63.6144,63.562,63.5786,230475.87205665,0
+VCSH.US,D,20120518,000000,63.5786,63.5866,63.4916,63.5707,236910.90594135,0
+VCSH.US,D,20120521,000000,63.5501,63.5501,63.4837,63.5164,206810.34778746,0
+VCSH.US,D,20120522,000000,63.5252,63.5421,63.4748,63.5252,313934.25985577,0
+VCSH.US,D,20120523,000000,63.5332,63.556,63.4996,63.5252,458428.45899863,0
+VCSH.US,D,20120524,000000,63.4916,63.5332,63.4412,63.4748,315319.69193114,0
+VCSH.US,D,20120525,000000,63.5272,63.557,63.5016,63.557,225768.83879109,0
+VCSH.US,D,20120529,000000,63.5501,63.5707,63.4837,63.5501,177802.16897234,0
+VCSH.US,D,20120530,000000,63.5707,63.5946,63.5252,63.562,306563.47826734,0
+VCSH.US,D,20120531,000000,63.646,63.646,63.6015,63.638,264712.5159031,0
+VCSH.US,D,20120601,000000,63.6105,63.658,63.5272,63.5431,408440.73582412,0
+VCSH.US,D,20120604,000000,63.5629,63.5956,63.4768,63.5727,709528.17002404,0
+VCSH.US,D,20120605,000000,63.561,63.561,63.4748,63.556,200535.98764452,0
+VCSH.US,D,20120606,000000,63.5698,63.6134,63.5501,63.6015,457774.64823804,0
+VCSH.US,D,20120607,000000,63.5936,63.6628,63.5698,63.6134,382347.92647467,0
+VCSH.US,D,20120608,000000,63.6875,63.7411,63.6321,63.6975,507057.02379138,0
+VCSH.US,D,20120611,000000,63.7231,63.7569,63.658,63.7311,210939.35979326,0
+VCSH.US,D,20120612,000000,63.6787,63.6787,63.5501,63.5501,355561.89582421,0
+VCSH.US,D,20120613,000000,63.5956,63.6154,63.557,63.5956,218926.56265519,0
+VCSH.US,D,20120614,000000,63.5431,63.6025,63.5184,63.5876,257533.73438346,0
+VCSH.US,D,20120615,000000,63.64,63.658,63.5796,63.648,231235.7881184,0
+VCSH.US,D,20120618,000000,63.6787,63.7054,63.6105,63.7054,498445.31544253,0
+VCSH.US,D,20120619,000000,63.7657,63.7826,63.6787,63.7826,346556.08207097,0
+VCSH.US,D,20120620,000000,63.7569,63.7826,63.6787,63.7311,254523.37541007,0
+VCSH.US,D,20120621,000000,63.6321,63.7826,63.6321,63.751,253657.35404712,0
+VCSH.US,D,20120622,000000,63.7391,63.7806,63.6856,63.7806,269816.68615304,0
+VCSH.US,D,20120625,000000,63.648,63.7905,63.648,63.7736,247486.06762533,0
+VCSH.US,D,20120626,000000,63.7905,63.7905,63.7133,63.7736,259858.95626926,0
+VCSH.US,D,20120627,000000,63.8064,63.8163,63.751,63.8163,310374.17436962,0
+VCSH.US,D,20120628,000000,63.839,63.8627,63.7736,63.839,291866.37826431,0
+VCSH.US,D,20120629,000000,63.8143,63.941,63.7726,63.925,509894.58270287,0
+VCSH.US,D,20120702,000000,64.0229,64.0229,63.8845,63.9171,246670.57259629,0
+VCSH.US,D,20120703,000000,63.8845,64.0229,63.8845,63.9974,181393.58078551,0
+VCSH.US,D,20120705,000000,64.0054,64.1201,63.9734,64.1111,346534.86101074,0
+VCSH.US,D,20120706,000000,64.128,64.1458,64.0775,64.128,403963.09211445,0
+VCSH.US,D,20120709,000000,64.1774,64.1774,64.1111,64.1359,355178.90621329,0
+VCSH.US,D,20120710,000000,64.1923,64.1923,64.1359,64.1359,243389.39247323,0
+VCSH.US,D,20120711,000000,64.1923,64.1923,64.128,64.1725,295330.46371606,0
+VCSH.US,D,20120712,000000,64.1923,64.2169,64.1635,64.2072,349471.45153665,0
+VCSH.US,D,20120713,000000,64.2587,64.2981,64.1844,64.2882,180299.18039337,0
+VCSH.US,D,20120716,000000,64.3456,64.3614,64.2743,64.312,584172.33563348,0
+VCSH.US,D,20120717,000000,64.321,64.3288,64.2882,64.321,320776.53599167,0
+VCSH.US,D,20120718,000000,64.321,64.4178,64.3051,64.4031,429092.86953988,0
+VCSH.US,D,20120719,000000,64.4257,64.4257,64.3555,64.3932,308147.98409825,0
+VCSH.US,D,20120720,000000,64.4645,64.4645,64.3051,64.3051,395016.89943521,0
+VCSH.US,D,20120723,000000,64.3843,64.3843,64.2398,64.2497,462400.83936936,0
+VCSH.US,D,20120724,000000,64.312,64.3368,64.2497,64.2497,454142.81535774,0
+VCSH.US,D,20120725,000000,64.2882,64.3368,64.2743,64.321,220650.52116765,0
+VCSH.US,D,20120726,000000,64.3456,64.3694,64.3288,64.3694,216006.14055614,0
+VCSH.US,D,20120727,000000,64.3288,64.3932,64.3051,64.3932,335088.62533043,0
+VCSH.US,D,20120730,000000,64.4257,64.4496,64.3555,64.4496,581394.397796,0
+VCSH.US,D,20120731,000000,64.5545,64.5545,64.3704,64.5081,505589.73905511,0
+VCSH.US,D,20120801,000000,64.6188,64.6188,64.4496,64.5445,475763.03363092,0
+VCSH.US,D,20120802,000000,64.5941,64.6267,64.4901,64.5624,390102.70820069,0
+VCSH.US,D,20120803,000000,64.5684,64.5684,64.4733,64.5624,463625.59770295,0
+VCSH.US,D,20120806,000000,64.5941,64.5941,64.5139,64.5445,329900.58136622,0
+VCSH.US,D,20120807,000000,64.5297,64.5624,64.4585,64.5445,470035.36842071,0
+VCSH.US,D,20120808,000000,64.5297,64.5624,64.4486,64.5081,487177.94298421,0
+VCSH.US,D,20120809,000000,64.4991,64.5208,64.4496,64.4811,367048.55257162,0
+VCSH.US,D,20120810,000000,64.5297,64.5356,64.4496,64.4496,272912.93989406,0
+VCSH.US,D,20120813,000000,64.5208,64.5684,64.4991,64.5545,385953.48566133,0
+VCSH.US,D,20120814,000000,64.5356,64.5435,64.4733,64.4811,278697.19459823,0
+VCSH.US,D,20120815,000000,64.5208,64.5297,64.4645,64.4901,257635.79757793,0
+VCSH.US,D,20120816,000000,64.5356,64.5545,64.3853,64.4109,524896.86176262,0
+VCSH.US,D,20120817,000000,64.4901,64.5208,64.4188,64.4496,586496.5469926,0
+VCSH.US,D,20120820,000000,64.4733,64.5545,64.4496,64.5445,305706.5516445,0
+VCSH.US,D,20120821,000000,64.5684,64.6188,64.5081,64.6188,582261.42968563,0
+VCSH.US,D,20120822,000000,64.6851,64.7346,64.6188,64.7266,295505.28483133,0
+VCSH.US,D,20120823,000000,64.7266,64.7602,64.6949,64.7098,478896.67685901,0
+VCSH.US,D,20120824,000000,64.7513,64.7513,64.6851,64.7266,377525.69316785,0
+VCSH.US,D,20120827,000000,64.8009,64.8009,64.7416,64.7771,295839.76916172,0
+VCSH.US,D,20120828,000000,64.7513,64.7732,64.7098,64.7602,297545.53819396,0
+VCSH.US,D,20120829,000000,64.793,64.8009,64.7346,64.8009,868073.74262278,0
+VCSH.US,D,20120830,000000,64.793,64.8246,64.7513,64.8246,411398.54741026,0
+VCSH.US,D,20120831,000000,64.8622,64.9275,64.8116,64.9275,391388.09813496,0
+VCSH.US,D,20120904,000000,64.9889,64.9889,64.8622,64.8702,321940.66272458,0
+VCSH.US,D,20120905,000000,64.8553,64.8702,64.789,64.8295,450813.12995415,0
+VCSH.US,D,20120906,000000,64.8475,64.8475,64.7732,64.8196,499594.28427528,0
+VCSH.US,D,20120907,000000,64.8702,64.9443,64.8702,64.9275,459582.48046477,0
+VCSH.US,D,20120910,000000,64.9503,64.9819,64.8939,64.9563,382465.14756931,0
+VCSH.US,D,20120911,000000,64.9354,64.9741,64.9156,64.9741,313967.60723613,0
+VCSH.US,D,20120912,000000,64.9563,64.9563,64.9176,64.9503,358357.01261521,0
+VCSH.US,D,20120913,000000,65.0215,65.0294,64.9275,65.0215,466239.83021861,0
+VCSH.US,D,20120914,000000,65.075,65.1126,64.9978,65.0828,817398.86130731,0
+VCSH.US,D,20120917,000000,65.1651,65.1651,65.0828,65.1058,301486.59223768,0
+VCSH.US,D,20120918,000000,65.1907,65.1907,65.0888,65.1392,436272.66158619,0
+VCSH.US,D,20120919,000000,65.2085,65.2085,65.0828,65.1126,442844.11657242,0
+VCSH.US,D,20120920,000000,65.1126,65.1651,65.0888,65.1126,663028.78494157,0
+VCSH.US,D,20120921,000000,65.1492,65.1561,65.0552,65.1304,389087.12888944,0
+VCSH.US,D,20120924,000000,65.1126,65.174,65.0978,65.174,296135.85347834,0
+VCSH.US,D,20120925,000000,65.174,65.2402,65.1304,65.1651,459770.43842685,0
+VCSH.US,D,20120926,000000,65.1492,65.1987,65.0978,65.1492,471285.38992124,0
+VCSH.US,D,20120927,000000,65.1907,65.2491,65.1492,65.2085,836620.0892472,0
+VCSH.US,D,20120928,000000,65.2491,65.2491,65.1828,65.2304,3238349.9603492,0
+VCSH.US,D,20121001,000000,65.3392,65.3392,65.267,65.3144,3347383.7678388,0
+VCSH.US,D,20121002,000000,65.2908,65.3648,65.2729,65.3648,849605.35705791,0
+VCSH.US,D,20121003,000000,65.3718,65.4055,65.3214,65.3877,509336.77197667,0
+VCSH.US,D,20121004,000000,65.3977,65.4055,65.3472,65.3877,390507.92939853,0
+VCSH.US,D,20121005,000000,65.3877,65.4055,65.3718,65.3977,711619.96024726,0
+VCSH.US,D,20121008,000000,65.3718,65.4282,65.3718,65.4282,337813.00525398,0
+VCSH.US,D,20121009,000000,65.4124,65.4213,65.3787,65.4124,657614.38300151,0
+VCSH.US,D,20121010,000000,65.4124,65.4331,65.3877,65.4282,743361.61372602,0
+VCSH.US,D,20121011,000000,65.4331,65.4708,65.3977,65.4708,312543.77514701,0
+VCSH.US,D,20121012,000000,65.4796,65.5035,65.4708,65.4866,310211.47957448,0
+VCSH.US,D,20121015,000000,65.5134,65.5658,65.4866,65.5658,453450.60458341,0
+VCSH.US,D,20121016,000000,65.4866,65.5312,65.4866,65.5312,504662.07556482,0
+VCSH.US,D,20121017,000000,65.5134,65.5728,65.5035,65.539,611257.48218061,0
+VCSH.US,D,20121018,000000,65.5134,65.5312,65.4796,65.5134,290569.87253659,0
+VCSH.US,D,20121019,000000,65.4796,65.4796,65.4331,65.4401,325336.03236225,0
+VCSH.US,D,20121022,000000,65.4796,65.4796,65.4282,65.4491,444074.93806607,0
+VCSH.US,D,20121023,000000,65.4491,65.4708,65.4124,65.4708,460966.90201345,0
+VCSH.US,D,20121024,000000,65.5035,65.5035,65.4401,65.4796,409699.85206475,0
+VCSH.US,D,20121025,000000,65.4331,65.4401,65.3718,65.4213,510334.16180776,0
+VCSH.US,D,20121026,000000,65.4331,65.4708,65.4282,65.461,713258.02399209,0
+VCSH.US,D,20121031,000000,65.5134,65.539,65.4708,65.5312,566608.37144532,0
+VCSH.US,D,20121101,000000,65.5966,65.5966,65.4935,65.539,1072228.4263008,0
+VCSH.US,D,20121102,000000,65.5995,65.5995,65.5134,65.539,566155.65549363,0
+VCSH.US,D,20121105,000000,65.5698,65.5698,65.4915,65.5273,494742.7456948,0
+VCSH.US,D,20121106,000000,65.4915,65.5094,65.3194,65.3194,453521.34145086,0
+VCSH.US,D,20121107,000000,65.4017,65.4758,65.3619,65.4321,410028.27323506,0
+VCSH.US,D,20121108,000000,65.5094,65.5094,65.4017,65.5094,467450.44117871,0
+VCSH.US,D,20121109,000000,65.4915,65.5094,65.4017,65.4381,580083.7446948,0
+VCSH.US,D,20121112,000000,65.4017,65.4461,65.3927,65.4381,225170.6069978,0
+VCSH.US,D,20121113,000000,65.4381,65.4669,65.4104,65.4183,404712.90290943,0
+VCSH.US,D,20121114,000000,65.4321,65.457,65.4104,65.4381,305896.53065994,0
+VCSH.US,D,20121115,000000,65.4017,65.4511,65.3619,65.4017,807040.96285907,0
+VCSH.US,D,20121116,000000,65.4461,65.4669,65.3678,65.457,629324.68865436,0
+VCSH.US,D,20121119,000000,65.4381,65.4995,65.4321,65.4995,301912.02396907,0
+VCSH.US,D,20121120,000000,65.457,65.4669,65.4183,65.4501,544616.2793547,0
+VCSH.US,D,20121121,000000,65.4511,65.4511,65.4104,65.4381,350429.43082727,0
+VCSH.US,D,20121123,000000,65.4183,65.4511,65.4017,65.4461,176093.36836004,0
+VCSH.US,D,20121126,000000,65.4321,65.4381,65.3313,65.4183,421446.21416839,0
+VCSH.US,D,20121127,000000,65.4183,65.4381,65.3619,65.3619,337689.72099929,0
+VCSH.US,D,20121128,000000,65.4511,65.4669,65.3778,65.4461,588901.60048596,0
+VCSH.US,D,20121129,000000,65.4758,65.5094,65.4461,65.5094,968288.68379445,0
+VCSH.US,D,20121130,000000,65.4925,65.5293,65.4688,65.5293,559453.84256596,0
+VCSH.US,D,20121203,000000,65.5015,65.5213,65.4401,65.4481,519183.34392592,0
+VCSH.US,D,20121204,000000,65.5293,65.5293,65.459,65.5015,224571.36467781,0
+VCSH.US,D,20121205,000000,65.5549,65.5708,65.5015,65.5608,327581.4226405,0
+VCSH.US,D,20121206,000000,65.5796,65.6183,65.546,65.6103,431807.14419665,0
+VCSH.US,D,20121207,000000,65.5796,65.5886,65.5638,65.5796,381540.51565905,0
+VCSH.US,D,20121210,000000,65.5796,65.5886,65.538,65.538,501923.54826778,0
+VCSH.US,D,20121211,000000,65.546,65.5956,65.538,65.5796,544786.04783659,0
+VCSH.US,D,20121212,000000,65.546,65.5708,65.5114,65.5293,823666.1477635,0
+VCSH.US,D,20121213,000000,65.459,65.5293,65.459,65.4925,550554.1341139,0
+VCSH.US,D,20121214,000000,65.4263,65.5015,65.4263,65.4846,352996.16858908,0
+VCSH.US,D,20121217,000000,65.4777,65.5015,65.4193,65.4777,900753.16485861,0
+VCSH.US,D,20121218,000000,65.459,65.5638,65.4263,65.4401,559526.60048677,0
+VCSH.US,D,20121219,000000,65.4263,65.5015,65.4114,65.4836,507717.90823872,0
+VCSH.US,D,20121220,000000,65.5114,65.5114,65.4481,65.4531,457481.59550145,0
+VCSH.US,D,20121221,000000,65.4531,65.4846,65.4036,65.459,491143.24966819,0
+VCSH.US,D,20121224,000000,65.264,65.264,65.2125,65.2551,203728.24141993,0
+VCSH.US,D,20121226,000000,65.264,65.2967,65.2372,65.2878,235792.25290896,0
+VCSH.US,D,20121227,000000,65.2551,65.3947,65.2551,65.3947,384446.79038462,0
+VCSH.US,D,20121228,000000,65.3768,65.4193,65.3274,65.3362,677003.35836992,0
+VCSH.US,D,20121231,000000,65.3947,65.4531,65.3541,65.4401,675387.52621198,0
+VCSH.US,D,20130102,000000,65.3947,65.4331,65.2967,65.3274,2342060.2918269,0
+VCSH.US,D,20130103,000000,65.264,65.3628,65.1788,65.2551,1315925.0188841,0
+VCSH.US,D,20130104,000000,65.2205,65.2788,65.1788,65.2551,1180899.4547129,0
+VCSH.US,D,20130107,000000,65.264,65.3628,65.264,65.3462,311008.78512332,0
+VCSH.US,D,20130108,000000,65.3768,65.4331,65.3628,65.4104,408110.29360045,0
+VCSH.US,D,20130109,000000,65.4481,65.4481,65.3541,65.4193,761476.31495363,0
+VCSH.US,D,20130110,000000,65.4481,65.465,65.3947,65.4531,640194.92412828,0
+VCSH.US,D,20130111,000000,65.4481,65.459,65.3947,65.4531,312467.98564616,0
+VCSH.US,D,20130114,000000,65.459,65.4688,65.4036,65.4193,553359.35617169,0
+VCSH.US,D,20130115,000000,65.4263,65.5114,65.3462,65.5015,1452634.1205006,0
+VCSH.US,D,20130116,000000,65.5293,65.5293,65.4263,65.4263,695676.88085039,0
+VCSH.US,D,20130117,000000,65.4263,65.459,65.3194,65.4331,777585.12072566,0
+VCSH.US,D,20130118,000000,65.4481,65.4531,65.3698,65.4331,541809.03624356,0
+VCSH.US,D,20130122,000000,65.4193,65.4846,65.4036,65.4846,868727.55338336,0
+VCSH.US,D,20130123,000000,65.4263,65.5114,65.4263,65.4925,819634.14631877,0
+VCSH.US,D,20130124,000000,65.4846,65.5015,65.4758,65.4846,610265.14498293,0
+VCSH.US,D,20130125,000000,65.4331,65.459,65.4114,65.4331,818346.73533116,0
+VCSH.US,D,20130128,000000,65.3947,65.4401,65.3847,65.4331,905184.3243411,0
+VCSH.US,D,20130129,000000,65.4263,65.4481,65.3847,65.4331,600183.12031775,0
+VCSH.US,D,20130130,000000,65.4114,65.4114,65.3045,65.3194,1323847.5480386,0
+VCSH.US,D,20130131,000000,65.457,65.457,65.3748,65.4253,437124.53557565,0
+VCSH.US,D,20130201,000000,65.4758,65.5194,65.3025,65.3343,673557.46239836,0
+VCSH.US,D,20130204,000000,65.3343,65.4461,65.3064,65.4017,540838.93063281,0
+VCSH.US,D,20130205,000000,65.3619,65.4758,65.3619,65.4758,855372.43280854,0
+VCSH.US,D,20130206,000000,65.4836,65.4915,65.4253,65.4461,1482547.731219,0
+VCSH.US,D,20130207,000000,65.4321,65.5194,65.4321,65.4758,566243.57131462,0
+VCSH.US,D,20130208,000000,65.4836,65.4995,65.4461,65.4995,653078.12874452,0
+VCSH.US,D,20130211,000000,65.4915,65.5094,65.4836,65.4995,509119.50874094,0
+VCSH.US,D,20130212,000000,65.4381,65.4915,65.4321,65.4836,585995.32576038,0
+VCSH.US,D,20130213,000000,65.4461,65.5094,65.4461,65.4915,582083.57699033,0
+VCSH.US,D,20130214,000000,65.4915,65.5283,65.4461,65.5094,1290229.3465191,0
+VCSH.US,D,20130215,000000,65.4758,65.544,65.4758,65.5194,505014.74937541,0
+VCSH.US,D,20130219,000000,65.5628,65.5628,65.5094,65.537,547702.42782894,0
+VCSH.US,D,20130220,000000,65.5283,65.554,65.4836,65.554,483119.66784585,0
+VCSH.US,D,20130221,000000,65.5777,65.5946,65.544,65.554,440340.03146463,0
+VCSH.US,D,20130222,000000,65.5946,65.634,65.554,65.6093,481247.16191176,0
+VCSH.US,D,20130225,000000,65.6093,65.6687,65.5777,65.6687,474890.94910791,0
+VCSH.US,D,20130226,000000,65.6924,65.7202,65.634,65.634,749951.25819245,0
+VCSH.US,D,20130227,000000,65.6865,65.7113,65.6252,65.6984,353410.48452702,0
+VCSH.US,D,20130228,000000,65.7123,65.7123,65.6262,65.635,989090.37545852,0
+VCSH.US,D,20130301,000000,65.6697,65.7033,65.636,65.6865,368257.14247837,0
+VCSH.US,D,20130304,000000,65.7033,65.7292,65.6598,65.6934,422541.6250872,0
+VCSH.US,D,20130305,000000,65.7033,65.7302,65.6697,65.7123,694520.8383309,0
+VCSH.US,D,20130306,000000,65.6934,65.7123,65.6697,65.6865,678805.12743657,0
+VCSH.US,D,20130307,000000,65.6865,65.6865,65.5876,65.5876,669252.61875062,0
+VCSH.US,D,20130308,000000,65.5876,65.635,65.5549,65.6262,483331.87844822,0
+VCSH.US,D,20130311,000000,65.6697,65.6697,65.6014,65.635,424201.92041896,0
+VCSH.US,D,20130312,000000,65.6697,65.6697,65.6014,65.6173,609981.18698646,0
+VCSH.US,D,20130313,000000,65.6173,65.635,65.5956,65.6173,389709.613323,0
+VCSH.US,D,20130314,000000,65.5876,65.6262,65.5787,65.6014,503463.59092486,0
+VCSH.US,D,20130315,000000,65.5638,65.645,65.545,65.545,695275.70175928,0
+VCSH.US,D,20130318,000000,65.635,65.6697,65.5876,65.6697,348808.54603595,0
+VCSH.US,D,20130319,000000,65.7292,65.7292,65.6173,65.6262,821210.56793625,0
+VCSH.US,D,20130320,000000,65.6865,65.7123,65.5956,65.6934,641698.58782495,0
+VCSH.US,D,20130321,000000,65.6865,65.738,65.635,65.7292,868223.3005711,0
+VCSH.US,D,20130322,000000,65.7528,65.7528,65.6934,65.7292,524711.93538057,0
+VCSH.US,D,20130325,000000,65.738,65.7528,65.7212,65.741,507554.20291691,0
+VCSH.US,D,20130326,000000,65.6697,65.7292,65.652,65.6648,1073612.8478494,0
+VCSH.US,D,20130327,000000,65.7033,65.7617,65.6787,65.7488,812871.70179042,0
+VCSH.US,D,20130328,000000,65.7498,65.7885,65.7083,65.7707,579877.59725252,0
+VCSH.US,D,20130401,000000,65.7498,65.7955,65.742,65.7825,2420455.9409699,0
+VCSH.US,D,20130402,000000,65.7825,65.7825,65.6865,65.734,1450575.6776577,0
+VCSH.US,D,20130403,000000,65.7825,65.8131,65.742,65.8082,492371.03958181,0
+VCSH.US,D,20130404,000000,65.8301,65.8547,65.7825,65.8547,2606652.5550553,0
+VCSH.US,D,20130405,000000,65.8211,65.9121,65.8131,65.9052,763037.57867096,0
+VCSH.US,D,20130408,000000,65.8984,65.9121,65.8637,65.8795,3694559.3027634,0
+VCSH.US,D,20130409,000000,65.8984,65.9042,65.8459,65.8637,1104229.7851358,0
+VCSH.US,D,20130410,000000,65.8637,65.8637,65.8131,65.8131,584427.99888299,0
+VCSH.US,D,20130411,000000,65.8459,65.8459,65.7747,65.8032,930050.35430361,0
+VCSH.US,D,20130412,000000,65.8706,65.9369,65.838,65.8984,701210.52493844,0
+VCSH.US,D,20130415,000000,65.9052,65.9052,65.8301,65.8459,481473.51988759,0
+VCSH.US,D,20130416,000000,65.8131,65.9478,65.8131,65.9369,799339.73904698,0
+VCSH.US,D,20130417,000000,65.9121,65.9369,65.8706,65.8706,1541171.4153827,0
+VCSH.US,D,20130418,000000,65.9221,65.9221,65.8795,65.8894,1253109.6700607,0
+VCSH.US,D,20130419,000000,65.9221,65.9281,65.8805,65.9042,1742510.7717361,0
+VCSH.US,D,20130422,000000,65.9052,65.9418,65.8894,65.9052,1648660.1275817,0
+VCSH.US,D,20130423,000000,65.9221,65.9685,65.9221,65.9478,669041.41867493,0
+VCSH.US,D,20130424,000000,65.9616,65.9685,65.9221,65.9685,687071.2356616,0
+VCSH.US,D,20130425,000000,65.9616,65.9775,65.9418,65.9685,815652.67120794,0
+VCSH.US,D,20130426,000000,65.9864,66.0131,65.9616,66.0131,417811.34970807,0
+VCSH.US,D,20130429,000000,66.0398,66.0488,65.9954,66.0309,510807.088293,0
+VCSH.US,D,20130430,000000,66.0636,66.0735,66.0003,66.0636,510961.69887471,0
+VCSH.US,D,20130501,000000,66.0537,66.0832,66.0348,66.0735,1128855.3097489,0
+VCSH.US,D,20130502,000000,66.0636,66.129,66.0636,66.1051,612690.40900984,0
+VCSH.US,D,20130503,000000,66.0992,66.1051,66.0735,66.0832,380486.53633402,0
+VCSH.US,D,20130506,000000,66.0537,66.0636,66.0181,66.0348,950855.07754772,0
+VCSH.US,D,20130507,000000,66.0181,66.0636,65.9815,66.0201,531676.48524448,0
+VCSH.US,D,20130508,000000,66.0269,66.0348,65.9735,65.9864,478236.80293836,0
+VCSH.US,D,20130509,000000,66.0537,66.0735,65.9815,66.0181,719392.93145348,0
+VCSH.US,D,20130510,000000,66.0181,66.0181,65.9329,65.9389,568557.67740695,0
+VCSH.US,D,20130513,000000,65.9013,65.9438,65.9013,65.9438,456189.13188046,0
+VCSH.US,D,20130514,000000,65.9815,65.9815,65.9329,65.9369,393390.9620105,0
+VCSH.US,D,20130515,000000,65.9646,65.9815,65.9389,65.9685,702427.19905862,0
+VCSH.US,D,20130516,000000,65.9735,66.0438,65.9508,66.0269,423565.2886119,0
+VCSH.US,D,20130517,000000,66.0269,66.0269,65.9735,66.0003,586874.48397013,0
+VCSH.US,D,20130520,000000,66.0181,66.0181,65.9646,65.9904,468730.77847957,0
+VCSH.US,D,20130521,000000,65.9646,66.0438,65.9508,66.0348,567812.91924535,0
+VCSH.US,D,20130522,000000,66.0438,66.0832,65.9508,65.9508,590920.63278834,0
+VCSH.US,D,20130523,000000,65.9508,65.9508,65.8746,65.8994,476735.16029503,0
+VCSH.US,D,20130524,000000,65.9013,65.9329,65.8934,65.9329,365819.75213133,0
+VCSH.US,D,20130528,000000,65.9329,65.9329,65.7855,65.7935,501003.96899091,0
+VCSH.US,D,20130529,000000,65.7123,65.7212,65.6093,65.7133,845238.87128281,0
+VCSH.US,D,20130530,000000,65.6787,65.7697,65.653,65.739,834990.10971578,0
+VCSH.US,D,20130531,000000,65.7855,65.7855,65.5184,65.645,1540639.8783501,0
+VCSH.US,D,20130603,000000,65.6024,65.653,65.4925,65.5668,577075.40677477,0
+VCSH.US,D,20130604,000000,65.5213,65.5558,65.4846,65.5114,549208.11257896,0
+VCSH.US,D,20130605,000000,65.4846,65.5718,65.4777,65.4925,560578.55875844,0
+VCSH.US,D,20130606,000000,65.5956,65.6024,65.4471,65.4688,594712.12888375,0
+VCSH.US,D,20130607,000000,65.4531,65.546,65.4471,65.5293,734815.58961123,0
+VCSH.US,D,20130610,000000,65.4846,65.5302,65.3987,65.5302,1386633.5915884,0
+VCSH.US,D,20130611,000000,65.3532,65.459,65.2868,65.4391,1669885.229924,0
+VCSH.US,D,20130612,000000,65.4183,65.4688,65.3462,65.3688,2004789.9393989,0
+VCSH.US,D,20130613,000000,65.3628,65.539,65.3628,65.5302,716911.07793261,0
+VCSH.US,D,20130614,000000,65.5648,65.6717,65.5558,65.637,555799.77809876,0
+VCSH.US,D,20130617,000000,65.6618,65.6618,65.5796,65.6024,635331.25922765,0
+VCSH.US,D,20130618,000000,65.6618,65.6618,65.5966,65.5966,1204621.5684761,0
+VCSH.US,D,20130619,000000,65.5114,65.5558,65.172,65.1759,603832.13215158,0
+VCSH.US,D,20130620,000000,64.8929,64.9889,64.794,64.9009,1354106.758881,0
+VCSH.US,D,20130621,000000,64.794,64.8849,64.7009,64.7356,1682522.8765573,0
+VCSH.US,D,20130624,000000,64.4138,64.5664,64.2219,64.4297,1333880.0568965,0
+VCSH.US,D,20130625,000000,64.5594,64.5921,64.4951,64.5841,696063.91256802,0
+VCSH.US,D,20130626,000000,64.7009,64.9256,64.7009,64.876,1931616.6921272,0
+VCSH.US,D,20130627,000000,64.9493,65.076,64.9344,64.9978,875857.82962245,0
+VCSH.US,D,20130628,000000,65.0284,65.1671,65.0038,65.1402,919165.9714562,0
+VCSH.US,D,20130701,000000,65.0552,65.1314,64.9968,65.1225,1297975.033505,0
+VCSH.US,D,20130702,000000,65.0828,65.1314,65.0384,65.0552,915158.22265175,0
+VCSH.US,D,20130703,000000,65.0898,65.1314,65.0424,65.075,214810.68749619,0
+VCSH.US,D,20130705,000000,64.8256,64.8256,64.7088,64.7771,455277.63681701,0
+VCSH.US,D,20130708,000000,64.7336,64.9642,64.7257,64.9334,653760.23425208,0
+VCSH.US,D,20130709,000000,65.0136,65.0621,64.9789,65.0038,963212.80829147,0
+VCSH.US,D,20130710,000000,65.0136,65.0621,64.9761,64.9879,354824.21134935,0
+VCSH.US,D,20130711,000000,65.1671,65.3094,65.1671,65.3025,570778.81504492,0
+VCSH.US,D,20130712,000000,65.3442,65.3748,65.2521,65.3264,723975.66993765,0
+VCSH.US,D,20130715,000000,65.3264,65.3658,65.2948,65.3532,718681.52067226,0
+VCSH.US,D,20130716,000000,65.3678,65.3748,65.2769,65.2868,577610.98591404,0
+VCSH.US,D,20130717,000000,65.4531,65.4678,65.4026,65.4391,455465.59477909,0
+VCSH.US,D,20130718,000000,65.4531,65.4767,65.3937,65.4331,547851.98577726,0
+VCSH.US,D,20130719,000000,65.4777,65.546,65.4331,65.5302,577441.21743216,0
+VCSH.US,D,20130722,000000,65.5302,65.546,65.4777,65.5302,431200.82818992,0
+VCSH.US,D,20130723,000000,65.5558,65.5648,65.4688,65.5293,546057.29039735,0
+VCSH.US,D,20130724,000000,65.4925,65.5114,65.3778,65.4331,937990.06241168,0
+VCSH.US,D,20130725,000000,65.3532,65.4531,65.268,65.4531,1361466.4246759,0
+VCSH.US,D,20130726,000000,65.5114,65.5558,65.4531,65.5213,896754.51079426,0
+VCSH.US,D,20130729,000000,65.5114,65.5114,65.4531,65.4688,743598.07696865,0
+VCSH.US,D,20130730,000000,65.4925,65.5114,65.4471,65.4688,936025.59854989,0
+VCSH.US,D,20130731,000000,65.3768,65.539,65.3462,65.5134,1714091.7299742,0
+VCSH.US,D,20130801,000000,65.4708,65.5134,65.3628,65.4046,535490.21292679,0
+VCSH.US,D,20130802,000000,65.5134,65.5816,65.462,65.5738,478804.71893133,0
+VCSH.US,D,20130805,000000,65.5568,65.5816,65.5134,65.5668,567460.24543477,0
+VCSH.US,D,20130806,000000,65.5568,65.5568,65.4331,65.5223,790243.98841942,0
+VCSH.US,D,20130807,000000,65.5223,65.539,65.4787,65.5223,547516.49092019,0
+VCSH.US,D,20130808,000000,65.5738,65.5906,65.539,65.548,403968.14474784,0
+VCSH.US,D,20130809,000000,65.5975,65.5975,65.549,65.5816,380194.49412412,0
+VCSH.US,D,20130812,000000,65.6123,65.6123,65.539,65.5738,689965.38406704,0
+VCSH.US,D,20130813,000000,65.4708,65.4748,65.3768,65.4331,1116530.9263855,0
+VCSH.US,D,20130814,000000,65.461,65.4866,65.3957,65.4114,513979.13153484,0
+VCSH.US,D,20130815,000000,65.2957,65.3362,65.2115,65.269,581029.5976653,0
+VCSH.US,D,20130816,000000,65.2541,65.3035,65.1778,65.2115,517264.35376462,0
+VCSH.US,D,20130819,000000,65.1681,65.2451,65.1422,65.1927,567698.72973075,0
+VCSH.US,D,20130820,000000,65.263,65.3035,65.2027,65.3035,927217.84802552,0
+VCSH.US,D,20130821,000000,65.2451,65.2451,65.076,65.0998,658867.43608207,0
+VCSH.US,D,20130822,000000,65.1076,65.1422,64.9809,64.9978,635236.26971994,0
+VCSH.US,D,20130823,000000,65.0621,65.2115,65.0225,65.2115,1022616.6190504,0
+VCSH.US,D,20130826,000000,65.2451,65.269,65.1927,65.269,811628.75397664,0
+VCSH.US,D,20130827,000000,65.3114,65.4046,65.269,65.3462,1005058.7180224,0
+VCSH.US,D,20130828,000000,65.2957,65.3628,65.269,65.3628,824293.68483046,0
+VCSH.US,D,20130829,000000,65.2878,65.3768,65.269,65.3698,533867.30708213,0
+VCSH.US,D,20130830,000000,65.4659,65.4826,65.4085,65.4085,345766.86073556,0
+VCSH.US,D,20130903,000000,65.4085,65.4085,65.1907,65.258,323182.60001171,0
+VCSH.US,D,20130904,000000,65.2155,65.2739,65.1096,65.1631,699439.07167212,0
+VCSH.US,D,20130905,000000,65.0788,65.0788,64.9453,64.9928,695279.74386599,0
+VCSH.US,D,20130906,000000,65.0868,65.1907,65.0344,65.0591,874440.0606934,0
+VCSH.US,D,20130909,000000,65.1542,65.2235,65.1185,65.1185,672143.73557601,0
+VCSH.US,D,20130910,000000,65.1185,65.1631,65.0788,65.1363,768663.18068668,0
+VCSH.US,D,20130911,000000,65.1363,65.2491,65.1185,65.2065,775132.57247845,0
+VCSH.US,D,20130912,000000,65.2828,65.2908,65.2155,65.2155,602608.38434467,0
+VCSH.US,D,20130913,000000,65.1977,65.2739,65.1977,65.2739,479295.83489678,0
+VCSH.US,D,20130916,000000,65.4301,65.4441,65.3589,65.3589,768336.78056973,0
+VCSH.US,D,20130917,000000,65.4243,65.4441,65.3589,65.3658,874433.99753333,0
+VCSH.US,D,20130918,000000,65.3164,65.7133,65.2986,65.6944,717147.54117523,0
+VCSH.US,D,20130919,000000,65.7133,65.7855,65.5995,65.7855,799947.06558038,0
+VCSH.US,D,20130920,000000,65.6944,65.7627,65.6262,65.7302,1043423.3633479,0
+VCSH.US,D,20130923,000000,65.7033,65.7222,65.645,65.6865,417799.22338793,0
+VCSH.US,D,20130924,000000,65.7459,65.7459,65.6865,65.739,355360.80101531,0
+VCSH.US,D,20130925,000000,65.6598,65.8082,65.6598,65.7935,873202.16551301,0
+VCSH.US,D,20130926,000000,65.7627,65.7796,65.6697,65.7537,665875.43859315,0
+VCSH.US,D,20130927,000000,65.7302,65.8082,65.7302,65.7627,490674.36528966,0
+VCSH.US,D,20130930,000000,65.7707,65.7855,65.7222,65.7547,643567.05165235,0
+VCSH.US,D,20131001,000000,65.7469,65.8092,65.5956,65.6103,2585022.2315153,0
+VCSH.US,D,20131002,000000,65.6954,65.7547,65.6707,65.7033,1080956.3452176,0
+VCSH.US,D,20131003,000000,65.7133,65.7855,65.6954,65.7033,506279.9287761,0
+VCSH.US,D,20131004,000000,65.7222,65.7547,65.6608,65.6797,2316624.324818,0
+VCSH.US,D,20131007,000000,65.7627,65.7717,65.6797,65.7033,403497.23931595,0
+VCSH.US,D,20131008,000000,65.6707,65.7133,65.635,65.6707,587030.10507853,0
+VCSH.US,D,20131009,000000,65.7311,65.739,65.653,65.6707,542839.77345499,0
+VCSH.US,D,20131010,000000,65.6707,65.7469,65.6262,65.739,666316.0282247,0
+VCSH.US,D,20131011,000000,65.7311,65.7935,65.6865,65.7935,649251.26421539,0
+VCSH.US,D,20131014,000000,65.7806,65.8013,65.7133,65.7311,339694.6059282,0
+VCSH.US,D,20131015,000000,65.8191,65.8271,65.7717,65.7855,386793.23333065,0
+VCSH.US,D,20131016,000000,65.8013,65.8696,65.7806,65.8429,768986.54922361,0
+VCSH.US,D,20131017,000000,65.8429,65.9478,65.8429,65.9271,770992.44467919,0
+VCSH.US,D,20131018,000000,66.0032,66.0219,65.9359,65.9606,472383.83242011,0
+VCSH.US,D,20131021,000000,65.9944,66.0032,65.9101,65.9398,1226690.4605943,0
+VCSH.US,D,20131022,000000,66.0577,66.0962,66.0032,66.0577,1380218.7682372,0
+VCSH.US,D,20131023,000000,66.0962,66.1171,66.0478,66.0862,330980.83438486,0
+VCSH.US,D,20131024,000000,66.1261,66.131,66.0478,66.1041,493683.71373638,0
+VCSH.US,D,20131025,000000,66.0962,66.1476,66.0774,66.1397,317538.80851575,0
+VCSH.US,D,20131028,000000,66.1476,66.1834,66.1397,66.1655,1133255.1429043,0
+VCSH.US,D,20131029,000000,66.1834,66.2119,66.1555,66.2069,378197.69340864,0
+VCSH.US,D,20131030,000000,66.2526,66.303,66.1981,66.2526,685332.11924899,0
+VCSH.US,D,20131031,000000,66.2624,66.2793,66.1844,66.2546,748032.26803117,0
+VCSH.US,D,20131101,000000,66.2624,66.2624,66.1407,66.1844,635446.45926892,0
+VCSH.US,D,20131104,000000,66.1844,66.2219,66.1755,66.2219,445915.10714648,0
+VCSH.US,D,20131105,000000,66.2001,66.2219,66.1486,66.2139,624089.14993627,0
+VCSH.US,D,20131106,000000,66.2793,66.315,66.2299,66.306,782438.6803595,0
+VCSH.US,D,20131107,000000,66.3506,66.3506,66.2624,66.2713,1098529.4041459,0
+VCSH.US,D,20131108,000000,66.1675,66.1755,66.1181,66.1675,681388.03362523,0
+VCSH.US,D,20131111,000000,66.2001,66.2079,66.1407,66.1675,314640.6180036,0
+VCSH.US,D,20131112,000000,66.1675,66.1675,66.0882,66.1181,824865.64293013,0
+VCSH.US,D,20131113,000000,66.1675,66.1844,66.1327,66.1486,595805.51874921,0
+VCSH.US,D,20131114,000000,66.1575,66.2624,66.1575,66.2624,766112.61135173,0
+VCSH.US,D,20131115,000000,66.2892,66.2892,66.2299,66.2793,673043.10431932,0
+VCSH.US,D,20131118,000000,66.2793,66.323,66.2703,66.323,694284.37508828,0
+VCSH.US,D,20131119,000000,66.2793,66.2982,66.2624,66.2793,489189.90159986,0
+VCSH.US,D,20131120,000000,66.2982,66.3317,66.2546,66.2982,567154.05585137,0
+VCSH.US,D,20131121,000000,66.306,66.3594,66.2624,66.3506,748712.35248537,0
+VCSH.US,D,20131122,000000,66.2892,66.3506,66.2892,66.3317,793197.75789885,0
+VCSH.US,D,20131125,000000,66.3824,66.3824,66.306,66.3506,862826.07758456,0
+VCSH.US,D,20131126,000000,66.3911,66.4802,66.3416,66.4554,922424.91999235,0
+VCSH.US,D,20131127,000000,66.4901,66.4901,66.3911,66.4069,655759.05602093,0
+VCSH.US,D,20131129,000000,66.4466,66.4466,66.3744,66.4377,539685.91969335,0
+VCSH.US,D,20131202,000000,66.4298,66.4377,66.2872,66.322,965221.7353271,0
+VCSH.US,D,20131203,000000,66.304,66.4128,66.304,66.3754,608683.67073206,0
+VCSH.US,D,20131204,000000,66.3307,66.3307,66.2872,66.322,542414.3417236,0
+VCSH.US,D,20131205,000000,66.304,66.322,66.2783,66.2972,603847.29005174,0
+VCSH.US,D,20131206,000000,66.2972,66.3307,66.2703,66.322,473630.8223406,0
+VCSH.US,D,20131209,000000,66.3664,66.3664,66.2783,66.3307,618456.4742338,0
+VCSH.US,D,20131210,000000,66.398,66.4407,66.3584,66.4218,589068.3373878,0
+VCSH.US,D,20131211,000000,66.4377,66.4377,66.2972,66.304,620628.09606456,0
+VCSH.US,D,20131212,000000,66.2972,66.3584,66.2378,66.2872,785024.61812818,0
+VCSH.US,D,20131213,000000,66.3406,66.3496,66.2703,66.322,564392.28644074,0
+VCSH.US,D,20131216,000000,66.3496,66.3584,66.304,66.3584,557985.547303,0
+VCSH.US,D,20131217,000000,66.398,66.4377,66.3406,66.4377,680735.23339132,0
+VCSH.US,D,20131218,000000,66.4298,66.4891,66.3406,66.4633,809277.25839722,0
+VCSH.US,D,20131219,000000,66.3406,66.3406,66.2129,66.3307,805226.05694561,0
+VCSH.US,D,20131220,000000,66.2703,66.314,66.2209,66.2614,707417.17979396,0
+VCSH.US,D,20131223,000000,66.2378,66.314,66.1981,66.2289,942862.8220524,0
+VCSH.US,D,20131224,000000,66.2683,66.2683,66.1971,66.2119,461611.61803394,0
+VCSH.US,D,20131226,000000,66.1815,66.2269,66.1815,66.2049,467915.28345053,0
+VCSH.US,D,20131227,000000,66.2358,66.2604,66.2049,66.2604,531497.62202251,0
+VCSH.US,D,20131230,000000,66.2862,66.3297,66.2049,66.313,648374.12705901,0
+VCSH.US,D,20131231,000000,66.3287,66.3644,66.2862,66.3476,715838.9091274,0
+VCSH.US,D,20140102,000000,66.3486,66.3486,66.2604,66.2773,1099255.9728272,0
+VCSH.US,D,20140103,000000,66.3574,66.3634,66.2962,66.303,928324.3747378,0
+VCSH.US,D,20140106,000000,66.3644,66.3644,66.321,66.3644,1123473.2446625,0
+VCSH.US,D,20140107,000000,66.4118,66.4118,66.3486,66.3891,785203.48135017,0
+VCSH.US,D,20140108,000000,66.3644,66.3694,66.2962,66.321,788120.8718692,0
+VCSH.US,D,20140109,000000,66.397,66.4049,66.2962,66.313,690855.65807026,0
+VCSH.US,D,20140110,000000,66.4367,66.5385,66.3804,66.5385,601719.12086815,0
+VCSH.US,D,20140113,000000,66.5385,66.5821,66.4881,66.5208,745753.53037255,0
+VCSH.US,D,20140114,000000,66.5119,66.5286,66.4367,66.4534,465361.68253554,0
+VCSH.US,D,20140115,000000,66.3804,66.4456,66.3644,66.4049,510209.86702636,0
+VCSH.US,D,20140116,000000,66.4712,66.4881,66.4288,66.4623,608573.52332416,0
+VCSH.US,D,20140117,000000,66.504,66.504,66.4288,66.4782,576357.93283346,0
+VCSH.US,D,20140121,000000,66.4881,66.5286,66.4623,66.4712,923020.12020562,0
+VCSH.US,D,20140122,000000,66.4881,66.4881,66.3891,66.4118,799771.23393843,0
+VCSH.US,D,20140123,000000,66.504,66.5208,66.4288,66.4456,1162075.3637574,0
+VCSH.US,D,20140124,000000,66.5119,66.5286,66.4049,66.4288,1090649.3171119,0
+VCSH.US,D,20140127,000000,66.4288,66.4712,66.3804,66.3804,549414.26002126,0
+VCSH.US,D,20140128,000000,66.3891,66.5733,66.3891,66.5485,1532672.8860218,0
+VCSH.US,D,20140129,000000,66.5653,66.5733,66.4534,66.5653,807590.68937185,0
+VCSH.US,D,20140130,000000,66.5653,66.5969,66.5485,66.5653,611096.80843882,0
+VCSH.US,D,20140131,000000,66.5733,66.6642,66.5733,66.6572,606932.42799929,0
+VCSH.US,D,20140203,000000,66.7058,66.7405,66.6336,66.7236,788862.59845076,0
+VCSH.US,D,20140204,000000,66.7058,66.7236,66.6742,66.6832,819080.37769929,0
+VCSH.US,D,20140205,000000,66.6832,66.6919,66.6108,66.6742,811578.22764275,0
+VCSH.US,D,20140206,000000,66.6742,66.7415,66.6464,66.7137,928206.14311649,0
+VCSH.US,D,20140207,000000,66.7552,66.8126,66.7236,66.7949,465983.15644244,0
+VCSH.US,D,20140210,000000,66.7702,66.788,66.7483,66.7552,566438.60296344,0
+VCSH.US,D,20140211,000000,66.7236,66.7702,66.6612,66.7137,1014892.1531248,0
+VCSH.US,D,20140212,000000,66.7058,66.7137,66.6523,66.688,781074.46934437,0
+VCSH.US,D,20140213,000000,66.7236,66.7702,66.7137,66.7405,585424.37818738,0
+VCSH.US,D,20140214,000000,66.7236,66.7702,66.7236,66.7405,892413.28818611,0
+VCSH.US,D,20140218,000000,66.7791,66.8316,66.7236,66.8047,697970.77640917,0
+VCSH.US,D,20140219,000000,66.8316,66.8601,66.7702,66.7791,507100.47643854,0
+VCSH.US,D,20140220,000000,66.7236,66.7483,66.7137,66.7137,597297.05612574,0
+VCSH.US,D,20140221,000000,66.7058,66.7552,66.6672,66.7552,673193.67279433,0
+VCSH.US,D,20140224,000000,66.7552,66.788,66.7326,66.7483,631089.06823393,0
+VCSH.US,D,20140225,000000,66.7552,66.8047,66.7405,66.7949,681109.12826212,0
+VCSH.US,D,20140226,000000,66.788,66.8601,66.7791,66.8601,627656.30910919,0
+VCSH.US,D,20140227,000000,66.874,66.9423,66.8601,66.9017,749274.20531828,0
+VCSH.US,D,20140228,000000,66.9017,66.9107,66.8047,66.9107,656423.98257498,0
+VCSH.US,D,20140303,000000,66.9007,66.9661,66.882,66.8909,590733.68535294,0
+VCSH.US,D,20140304,000000,66.8503,66.882,66.8037,66.8037,635602.08037733,0
+VCSH.US,D,20140305,000000,66.8306,66.8306,66.7542,66.7939,753361.78573029,0
+VCSH.US,D,20140306,000000,66.7542,66.7939,66.7226,66.7622,956557.47959098,0
+VCSH.US,D,20140307,000000,66.7226,66.7226,66.6602,66.6919,775600.44633031,0
+VCSH.US,D,20140310,000000,66.7137,66.7316,66.6732,66.7137,907013.37762806,0
+VCSH.US,D,20140311,000000,66.7226,66.7395,66.6822,66.6998,582715.15616399,0
+VCSH.US,D,20140312,000000,66.7395,66.787,66.7395,66.7622,476479.49704554,0
+VCSH.US,D,20140313,000000,66.7395,66.7542,66.6732,66.7226,4077308.4083291,0
+VCSH.US,D,20140314,000000,66.7226,66.7622,66.7078,66.7316,727232.59742044,0
+VCSH.US,D,20140317,000000,66.8306,66.8306,66.7137,66.7473,543246.0051795,0
+VCSH.US,D,20140318,000000,66.7473,66.7781,66.7137,66.7316,1134177.7537612,0
+VCSH.US,D,20140319,000000,66.7702,66.7702,66.5316,66.5753,840287.29056121,0
+VCSH.US,D,20140320,000000,66.5919,66.6088,66.5594,66.585,780570.21653211,0
+VCSH.US,D,20140321,000000,66.5673,66.6248,66.5504,66.6168,702434.27274535,0
+VCSH.US,D,20140324,000000,66.5594,66.585,66.5227,66.5594,600942.02585285,0
+VCSH.US,D,20140325,000000,66.5594,66.585,66.5188,66.5415,2260055.0413905,0
+VCSH.US,D,20140326,000000,66.5504,66.6602,66.5415,66.6088,2990007.9766278,0
+VCSH.US,D,20140327,000000,66.5673,66.6998,66.5673,66.6602,659776.91009216,0
+VCSH.US,D,20140328,000000,66.6336,66.6602,66.6088,66.6336,597054.52972305,0
+VCSH.US,D,20140331,000000,66.6415,66.7048,66.6168,66.7048,573814.43718526,0
+VCSH.US,D,20140401,000000,66.6899,66.7207,66.6317,66.6652,1374840.7452577,0
+VCSH.US,D,20140402,000000,66.6238,66.6722,66.6158,66.6238,609471.8815408,0
+VCSH.US,D,20140403,000000,66.6494,66.6989,66.6238,66.6317,448619.27653649,0
+VCSH.US,D,20140404,000000,66.7761,66.8186,66.7464,66.7851,499542.7474147,0
+VCSH.US,D,20140407,000000,66.8286,66.871,66.8286,66.8484,565062.26562817,0
+VCSH.US,D,20140408,000000,66.8651,66.9087,66.8484,66.9087,489605.22806446,0
+VCSH.US,D,20140409,000000,66.8651,66.9878,66.8571,66.973,636766.20711024,0
+VCSH.US,D,20140410,000000,66.9878,67.055,66.9642,67.0473,553783.77737639,0
+VCSH.US,D,20140411,000000,67.055,67.063,67.0046,67.0206,380877.61015836,0
+VCSH.US,D,20140414,000000,66.9562,67.0126,66.9562,66.9957,390350.28723678,0
+VCSH.US,D,20140415,000000,66.9878,67.0383,66.973,66.973,562917.92801771,0
+VCSH.US,D,20140416,000000,66.9878,66.9957,66.9176,66.9324,491194.78652877,0
+VCSH.US,D,20140417,000000,66.9324,66.98,66.8384,66.9087,456579.19517811,0
+VCSH.US,D,20140421,000000,66.9176,66.9255,66.8484,66.8484,571245.6783701,0
+VCSH.US,D,20140422,000000,66.9087,66.9255,66.8484,66.8988,428485.54300648,0
+VCSH.US,D,20140423,000000,66.9463,66.98,66.9176,66.9176,617264.0527539,0
+VCSH.US,D,20140424,000000,66.9176,66.9403,66.871,66.9324,366773.68931525,0
+VCSH.US,D,20140425,000000,66.9463,66.973,66.9324,66.9403,401702.54393603,0
+VCSH.US,D,20140428,000000,66.9324,66.9463,66.879,66.9255,502457.10635369,0
+VCSH.US,D,20140429,000000,66.9176,66.9403,66.9087,66.9403,404892.77665809,0
+VCSH.US,D,20140430,000000,66.9957,67.0046,66.9592,66.9878,523723.64028961,0
+VCSH.US,D,20140501,000000,66.986,67.0859,66.9622,67.0453,405387.93473025,0
+VCSH.US,D,20140502,000000,66.979,67.062,66.9453,67.0453,404885.70297135,0
+VCSH.US,D,20140505,000000,67.054,67.054,67.0186,67.054,428681.58518198,0
+VCSH.US,D,20140506,000000,67.062,67.071,67.0265,67.062,826811.91731174,0
+VCSH.US,D,20140507,000000,67.054,67.1204,67.0265,67.1026,773429.83502624,0
+VCSH.US,D,20140508,000000,67.1392,67.1719,67.1115,67.1472,650229.45403958,0
+VCSH.US,D,20140509,000000,67.0947,67.1392,67.0947,67.0947,550653.16572832,0
+VCSH.US,D,20140512,000000,67.1204,67.1392,67.0898,67.1204,442571.27436939,0
+VCSH.US,D,20140513,000000,67.165,67.1906,67.1204,67.1719,398256.64796448,0
+VCSH.US,D,20140514,000000,67.2234,67.2985,67.1906,67.2907,548064.19637961,0
+VCSH.US,D,20140515,000000,67.2412,67.3253,67.2323,67.2649,1005395.2234061,0
+VCSH.US,D,20140516,000000,67.2819,67.3333,67.249,67.3154,1059885.8534572,0
+VCSH.US,D,20140519,000000,67.3422,67.351,67.3144,67.3333,520722.37605631,0
+VCSH.US,D,20140520,000000,67.3422,67.3668,67.3193,67.351,582848.54568548,0
+VCSH.US,D,20140521,000000,67.3333,67.351,67.2985,67.3422,984435.88958024,0
+VCSH.US,D,20140522,000000,67.3422,67.3422,67.2907,67.3333,704410.86292728,0
+VCSH.US,D,20140523,000000,67.3253,67.3588,67.3064,67.351,461404.46006497,0
+VCSH.US,D,20140527,000000,67.3333,67.3668,67.2907,67.3422,666865.75473746,0
+VCSH.US,D,20140528,000000,67.3975,67.4123,67.3588,67.4055,512518.92048532,0
+VCSH.US,D,20140529,000000,67.3738,67.4292,67.3738,67.3975,620823.12771339,0
+VCSH.US,D,20140530,000000,67.3588,67.4055,67.3154,67.3422,1105034.1643714,0
+VCSH.US,D,20140602,000000,67.3173,67.3273,67.2432,67.25,581006.35555171,0
+VCSH.US,D,20140603,000000,67.2333,67.25,67.158,67.166,419296.82392455,0
+VCSH.US,D,20140604,000000,67.2333,67.2333,67.1491,67.1739,428490.59563987,0
+VCSH.US,D,20140605,000000,67.2085,67.25,67.1839,67.2175,449205.38200965,0
+VCSH.US,D,20140606,000000,67.2995,67.3084,67.2333,67.2599,413227.60069722,0
+VCSH.US,D,20140609,000000,67.2294,67.2333,67.1314,67.1314,1250640.9533865,0
+VCSH.US,D,20140610,000000,67.158,67.1926,67.1402,67.1926,542079.85739323,0
+VCSH.US,D,20140611,000000,67.1829,67.2085,67.1739,67.2085,653743.05529856,0
+VCSH.US,D,20140612,000000,67.2085,67.2432,67.1829,67.2175,406206.46133933,0
+VCSH.US,D,20140613,000000,67.1314,67.2085,67.1314,67.2085,374450.66048707,0
+VCSH.US,D,20140616,000000,67.1314,67.1739,67.1214,67.1314,444143.65388017,0
+VCSH.US,D,20140617,000000,67.1214,67.1402,67.0829,67.1135,539792.02499451,0
+VCSH.US,D,20140618,000000,67.158,67.2175,67.1046,67.2175,924927.99457345,0
+VCSH.US,D,20140619,000000,67.2244,67.2599,67.1739,67.2005,802284.41378632,0
+VCSH.US,D,20140620,000000,67.1926,67.2244,67.166,67.2005,610576.38719973,0
+VCSH.US,D,20140623,000000,67.2005,67.2175,67.166,67.1926,1006941.3292231,0
+VCSH.US,D,20140624,000000,67.2669,67.2669,67.166,67.1926,528329.62088737,0
+VCSH.US,D,20140625,000000,67.2749,67.2995,67.2432,67.2599,620464.39074274,0
+VCSH.US,D,20140626,000000,67.25,67.2916,67.2432,67.2839,576301.34333951,0
+VCSH.US,D,20140627,000000,67.2839,67.3173,67.2839,67.3173,432691.3550398,0
+VCSH.US,D,20140630,000000,67.3343,67.3432,67.2995,67.3432,394195.34124609,0
+VCSH.US,D,20140701,000000,67.3164,67.3432,67.3074,67.3333,900043.77513075,0
+VCSH.US,D,20140702,000000,67.2829,67.2829,67.1819,67.1916,715032.50883843,0
+VCSH.US,D,20140703,000000,67.1481,67.1995,67.1304,67.1995,474853.55962083,0
+VCSH.US,D,20140707,000000,67.1392,67.1995,67.1392,67.1729,474745.4332663,0
+VCSH.US,D,20140708,000000,67.1995,67.2422,67.1916,67.2323,447779.52886717,0
+VCSH.US,D,20140709,000000,67.1916,67.2916,67.1729,67.2749,452980.7096782,0
+VCSH.US,D,20140710,000000,67.3263,67.3519,67.2829,67.3164,567157.0874314,0
+VCSH.US,D,20140711,000000,67.3333,67.3432,67.2985,67.3164,658804.78342805,0
+VCSH.US,D,20140714,000000,67.2916,67.3074,67.2589,67.2829,359730.31837044,0
+VCSH.US,D,20140715,000000,67.2829,67.3432,67.2323,67.2659,445063.23315704,0
+VCSH.US,D,20140716,000000,67.2422,67.2829,67.2323,67.2589,778138.88934515,0
+VCSH.US,D,20140717,000000,67.3164,67.3243,67.2629,67.2659,473981.47509783,0
+VCSH.US,D,20140718,000000,67.2985,67.2985,67.249,67.2659,631903.5527363,0
+VCSH.US,D,20140721,000000,67.2589,67.2916,67.2165,67.2234,571428.58369879,0
+VCSH.US,D,20140722,000000,67.2749,67.2749,67.2323,67.249,805146.22533806,0
+VCSH.US,D,20140723,000000,67.2829,67.3253,67.2719,67.3074,429345.50120936,0
+VCSH.US,D,20140724,000000,67.2916,67.2916,67.2175,67.2234,420889.41396889,0
+VCSH.US,D,20140725,000000,67.2589,67.2829,67.2234,67.2589,411761.32648762,0
+VCSH.US,D,20140728,000000,67.2659,67.3074,67.2659,67.2829,653522.76048279,0
+VCSH.US,D,20140729,000000,67.2829,67.3263,67.2659,67.3164,452055.06724126,0
+VCSH.US,D,20140730,000000,67.249,67.249,67.165,67.2323,744213.48771547,0
+VCSH.US,D,20140731,000000,67.2234,67.2323,67.1392,67.2323,547208.28028345,0
+VCSH.US,D,20140801,000000,67.3432,67.3678,67.2839,67.3529,791014.00974796,0
+VCSH.US,D,20140804,000000,67.3837,67.4132,67.3678,67.4123,596999.96128245,0
+VCSH.US,D,20140805,000000,67.3896,67.4075,67.3529,67.3896,384475.08513161,0
+VCSH.US,D,20140806,000000,67.4132,67.4391,67.3926,67.4132,441214.13704101,0
+VCSH.US,D,20140807,000000,67.4302,67.4955,67.3837,67.4876,507496.60289627,0
+VCSH.US,D,20140808,000000,67.4876,67.5409,67.447,67.4876,472209.01130483,0
+VCSH.US,D,20140811,000000,67.5144,67.5144,67.4222,67.4718,455457.51056567,0
+VCSH.US,D,20140812,000000,67.4955,67.4955,67.4222,67.4302,395044.18365552,0
+VCSH.US,D,20140813,000000,67.4718,67.5312,67.447,67.4955,460977.00728023,0
+VCSH.US,D,20140814,000000,67.5488,67.5588,67.5054,67.5144,327584.45422052,0
+VCSH.US,D,20140815,000000,67.5232,67.5748,67.4876,67.5312,436366.64056722,0
+VCSH.US,D,20140818,000000,67.5232,67.5312,67.4639,67.4876,640396.01893717,0
+VCSH.US,D,20140819,000000,67.5312,67.5409,67.4639,67.4876,624645.95013579,0
+VCSH.US,D,20140820,000000,67.4955,67.4955,67.3995,67.3995,525416.27247506,0
+VCSH.US,D,20140821,000000,67.3608,67.4639,67.3608,67.3995,865988.01555964,0
+VCSH.US,D,20140822,000000,67.4075,67.4222,67.3519,67.3678,519922.03892743,0
+VCSH.US,D,20140825,000000,67.3837,67.3837,67.2995,67.3678,651021.70695504,0
+VCSH.US,D,20140826,000000,67.4132,67.4132,67.3678,67.3678,578100.08082613,0
+VCSH.US,D,20140827,000000,67.4302,67.447,67.3995,67.4222,821191.36792939,0
+VCSH.US,D,20140828,000000,67.4639,67.4639,67.4132,67.4391,515132.1424743,0
+VCSH.US,D,20140829,000000,67.4391,67.4639,67.4132,67.4302,795805.92725444,0
+VCSH.US,D,20140902,000000,67.4499,67.4499,67.3648,67.3698,581417.63990961,0
+VCSH.US,D,20140903,000000,67.3778,67.4015,67.3578,67.4015,496489.94632084,0
+VCSH.US,D,20140904,000000,67.3926,67.4142,67.3648,67.3857,1345993.2401842,0
+VCSH.US,D,20140905,000000,67.4826,67.4826,67.4172,67.4499,684635.86636792,0
+VCSH.US,D,20140908,000000,67.4421,67.4826,67.3857,67.4015,694023.65920539,0
+VCSH.US,D,20140909,000000,67.3382,67.3462,67.2946,67.3124,684041.67668132,0
+VCSH.US,D,20140910,000000,67.2619,67.2868,67.2461,67.2619,459021.63815855,0
+VCSH.US,D,20140911,000000,67.2946,67.3213,67.2284,67.2539,441254.55810811,0
+VCSH.US,D,20140912,000000,67.2373,67.2373,67.1868,67.1946,414239.13790178,0
+VCSH.US,D,20140915,000000,67.2373,67.2709,67.2214,67.2539,525236.39872639,0
+VCSH.US,D,20140916,000000,67.2709,67.3213,67.2539,67.3034,523373.99805907,0
+VCSH.US,D,20140917,000000,67.3303,67.3471,67.2045,67.2125,583020.33522071,0
+VCSH.US,D,20140918,000000,67.1868,67.2214,67.162,67.2045,451668.03552363,0
+VCSH.US,D,20140919,000000,67.2125,67.2709,67.1946,67.2539,765498.21113158,0
+VCSH.US,D,20140922,000000,67.2461,67.3303,67.2075,67.3213,829937.4763264,0
+VCSH.US,D,20140923,000000,67.3124,67.3382,67.2868,67.3303,765351.68476328,0
+VCSH.US,D,20140924,000000,67.3034,67.3124,67.2461,67.2461,559745.88477586,0
+VCSH.US,D,20140925,000000,67.2789,67.3213,67.2539,67.3034,636098.24897617,0
+VCSH.US,D,20140926,000000,67.162,67.3124,67.162,67.2709,2501494.1173753,0
+VCSH.US,D,20140929,000000,67.2868,67.2946,67.2373,67.2946,790988.74658101,0
+VCSH.US,D,20140930,000000,67.2789,67.2868,67.2214,67.2214,606151.29087731,0
+VCSH.US,D,20141001,000000,67.349,67.4272,67.349,67.4182,673409.92550339,0
+VCSH.US,D,20141002,000000,67.4352,67.4352,67.3144,67.3144,734378.0315597,0
+VCSH.US,D,20141003,000000,67.3044,67.3323,67.2629,67.3044,595794.40295574,0
+VCSH.US,D,20141006,000000,67.3144,67.3718,67.3044,67.349,892344.572372,0
+VCSH.US,D,20141007,000000,67.3658,67.4519,67.3578,67.4441,489165.64895959,0
+VCSH.US,D,20141008,000000,67.4272,67.6846,67.4182,67.6846,1161473.0898575,0
+VCSH.US,D,20141009,000000,67.6332,67.6756,67.5628,67.5718,663216.74290365,0
+VCSH.US,D,20141010,000000,67.5292,67.6332,67.5292,67.5628,686048.5826636,0
+VCSH.US,D,20141013,000000,67.6657,67.8041,67.6332,67.7617,850394.57839333,0
+VCSH.US,D,20141014,000000,67.7707,67.8101,67.6846,67.7211,685525.12984445,0
+VCSH.US,D,20141015,000000,67.9092,68.1535,67.7707,67.8101,1178095.2431818,0
+VCSH.US,D,20141016,000000,67.8101,67.8261,67.642,67.6756,1078579.5864712,0
+VCSH.US,D,20141017,000000,67.7211,67.7865,67.6756,67.7707,969618.53690253,0
+VCSH.US,D,20141020,000000,67.8041,67.8261,67.737,67.8211,561407.1906343,0
+VCSH.US,D,20141021,000000,67.7123,67.8341,67.6657,67.8341,896425.07909727,0
+VCSH.US,D,20141022,000000,67.8041,67.8101,67.7211,67.7617,607319.45971692,0
+VCSH.US,D,20141023,000000,67.737,67.7467,67.6657,67.7033,486116.88997243,0
+VCSH.US,D,20141024,000000,67.7123,67.7301,67.6657,67.6934,617475.25282958,0
+VCSH.US,D,20141027,000000,67.7211,67.7547,67.6934,67.7123,715950.06706195,0
+VCSH.US,D,20141028,000000,67.6846,67.7241,67.6252,67.642,662113.24777141,0
+VCSH.US,D,20141029,000000,67.6567,67.6756,67.4352,67.5024,670915.9456624,0
+VCSH.US,D,20141030,000000,67.5558,67.5628,67.4974,67.5292,812707.99646861,0
+VCSH.US,D,20141031,000000,67.5024,67.5558,67.4885,67.5381,1071327.0365041,0
+VCSH.US,D,20141103,000000,67.5074,67.5252,67.4085,67.4559,1016173.5009523,0
+VCSH.US,D,20141104,000000,67.4232,67.4727,67.4232,67.4401,600924.84689932,0
+VCSH.US,D,20141105,000000,67.4085,67.4727,67.4085,67.4727,525759.85154552,0
+VCSH.US,D,20141106,000000,67.3906,67.4559,67.3906,67.4232,1059791.8744762,0
+VCSH.US,D,20141107,000000,67.4401,67.4974,67.4085,67.4974,495049.94580487,0
+VCSH.US,D,20141110,000000,67.5153,67.5153,67.4232,67.4401,527994.12603031,0
+VCSH.US,D,20141111,000000,67.448,67.4806,67.4401,67.4649,398763.93235678,0
+VCSH.US,D,20141112,000000,67.4727,67.4885,67.4142,67.4649,457723.11137746,0
+VCSH.US,D,20141113,000000,67.4312,67.4806,67.4085,67.4182,935308.1246086,0
+VCSH.US,D,20141114,000000,67.4312,67.5252,67.3906,67.5074,1000701.3269873,0
+VCSH.US,D,20141117,000000,67.5074,67.5419,67.4974,67.5252,1333299.0040567,0
+VCSH.US,D,20141118,000000,67.5153,67.5846,67.5153,67.5508,1338564.8585751,0
+VCSH.US,D,20141119,000000,67.448,67.5153,67.4232,67.4312,788403.819339,0
+VCSH.US,D,20141120,000000,67.5419,67.5419,67.4649,67.4806,607480.13345871,0
+VCSH.US,D,20141121,000000,67.5252,67.5846,67.4885,67.5508,727526.6606837,0
+VCSH.US,D,20141124,000000,67.5331,67.5768,67.4974,67.5768,532050.3801153,0
+VCSH.US,D,20141125,000000,67.5768,67.6381,67.5331,67.6381,596753.39277305,0
+VCSH.US,D,20141126,000000,67.6607,67.6846,67.6023,67.6607,892599.22509484,0
+VCSH.US,D,20141128,000000,67.6983,67.6983,67.6381,67.6894,255162.02827048,0
+VCSH.US,D,20141201,000000,67.7241,67.7647,67.644,67.6547,529893.91618472,0
+VCSH.US,D,20141202,000000,67.6361,67.6518,67.5488,67.5588,652694.12860693,0
+VCSH.US,D,20141203,000000,67.5588,67.5748,67.5232,67.5488,694355.11195573,0
+VCSH.US,D,20141204,000000,67.5488,67.6052,67.5232,67.5748,797651.14896825,0
+VCSH.US,D,20141205,000000,67.4708,67.4955,67.3588,67.4123,863547.59363257,0
+VCSH.US,D,20141208,000000,67.3818,67.4292,67.3668,67.4065,673041.08326596,0
+VCSH.US,D,20141209,000000,67.4708,67.5232,67.4292,67.4708,526836.06245747,0
+VCSH.US,D,20141210,000000,67.4866,67.5748,67.4382,67.5748,778101.49985806,0
+VCSH.US,D,20141211,000000,67.5312,67.5458,67.4382,67.4866,537274.80303993,0
+VCSH.US,D,20141212,000000,67.5054,67.6092,67.4895,67.5836,351946.23137076,0
+VCSH.US,D,20141215,000000,67.5488,67.5488,67.4123,67.4212,744104.35083426,0
+VCSH.US,D,20141216,000000,67.4629,67.4955,67.4292,67.4708,616936.64211026,0
+VCSH.US,D,20141217,000000,67.4539,67.5836,67.4382,67.4708,1319223.3779606,0
+VCSH.US,D,20141218,000000,67.4539,67.4796,67.3877,67.4382,1398893.3012445,0
+VCSH.US,D,20141219,000000,67.3818,67.4065,67.3588,67.3975,724684.04913884,0
+VCSH.US,D,20141222,000000,67.3818,67.4212,67.3668,67.3668,608006.61785787,0
+VCSH.US,D,20141223,000000,67.3648,67.4123,67.3392,67.4035,944640.33847878,0
+VCSH.US,D,20141224,000000,67.3708,67.4441,67.3481,67.4123,366532.17343924,0
+VCSH.US,D,20141226,000000,67.4352,67.4609,67.3648,67.3708,545194.30061444,0
+VCSH.US,D,20141229,000000,67.3798,67.4609,67.3648,67.3946,2623585.9505965,0
+VCSH.US,D,20141230,000000,67.5034,67.5124,67.4272,67.5124,724600.17542456,0
+VCSH.US,D,20141231,000000,67.4272,67.5638,67.4272,67.5568,743449.52954701,0
+VCSH.US,D,20150102,000000,67.4272,67.5638,67.4272,67.4856,710142.5702442,0
+VCSH.US,D,20150105,000000,67.4688,67.5638,67.4519,67.5124,866615.55262659,0
+VCSH.US,D,20150106,000000,67.6072,67.7221,67.5638,67.5983,771680.61334684,0
+VCSH.US,D,20150107,000000,67.6262,67.7161,67.5816,67.6944,1266710.3486181,0
+VCSH.US,D,20150108,000000,67.7123,67.7221,67.6567,67.6856,722966.15378644,0
+VCSH.US,D,20150109,000000,67.739,67.7895,67.7043,67.7557,586295.4521837,0
+VCSH.US,D,20150112,000000,67.8061,67.8271,67.7637,67.8271,1200755.2934065,0
+VCSH.US,D,20150113,000000,67.7637,67.8429,67.7637,67.8061,836774.69982891,0
+VCSH.US,D,20150114,000000,67.8615,67.9804,67.8271,67.8517,1213818.3717713,0
+VCSH.US,D,20150115,000000,67.9557,68.1339,67.912,68.0299,1405450.6088572,0
+VCSH.US,D,20150116,000000,68.0389,68.0565,67.92,67.9557,2932298.8191077,0
+VCSH.US,D,20150120,000000,67.9715,68.0745,67.9557,68.018,1284616.8813501,0
+VCSH.US,D,20150121,000000,68.0843,68.0843,67.912,67.9715,2655055.7723988,0
+VCSH.US,D,20150122,000000,68.0389,68.0466,67.7982,67.8517,2215285.6779805,0
+VCSH.US,D,20150123,000000,67.8429,67.9715,67.8429,67.9249,1611614.2195708,0
+VCSH.US,D,20150126,000000,67.912,67.92,67.7815,67.836,2268713.2339665,0
+VCSH.US,D,20150127,000000,68.022,68.022,67.8497,67.8895,1603371.3534594,0
+VCSH.US,D,20150128,000000,67.912,68.0655,67.8914,68.0299,1468790.4210265,0
+VCSH.US,D,20150129,000000,67.9991,68.0565,67.9596,68.0466,984557.15278157,0
+VCSH.US,D,20150130,000000,68.1249,68.1853,68.0843,68.1853,1280066.4797196,0
+VCSH.US,D,20150202,000000,68.0803,68.1725,68.0803,68.1465,907986.51481885,0
+VCSH.US,D,20150203,000000,68.1465,68.1545,68.0615,68.0961,950776.25646685,0
+VCSH.US,D,20150204,000000,68.0101,68.1299,67.9941,68.1299,941871.4953814,0
+VCSH.US,D,20150205,000000,68.1299,68.1465,68.0615,68.1061,1159414.6470146,0
+VCSH.US,D,20150206,000000,68.0101,68.0269,67.8755,67.9249,1070118.4465974,0
+VCSH.US,D,20150209,000000,67.9249,67.9349,67.8665,67.917,749341.91060569,0
+VCSH.US,D,20150210,000000,67.917,67.9249,67.839,67.839,810655.61678584,0
+VCSH.US,D,20150211,000000,67.9082,67.9082,67.7587,67.7587,661751.47922074,0
+VCSH.US,D,20150212,000000,67.7517,67.8934,67.7517,67.8934,738808.18051552,0
+VCSH.US,D,20150213,000000,67.9349,67.9606,67.8665,67.9428,733313.9469679,0
+VCSH.US,D,20150217,000000,67.9517,67.9517,67.7587,67.839,1250572.2375725,0
+VCSH.US,D,20150218,000000,67.839,67.9517,67.7934,67.9349,612404.42995999,0
+VCSH.US,D,20150219,000000,67.9349,67.9666,67.8855,67.9249,627528.98274777,0
+VCSH.US,D,20150220,000000,68.0526,68.0526,67.8895,67.9349,660580.27880108,0
+VCSH.US,D,20150223,000000,68.0101,68.018,67.8855,67.917,1917234.8764477,0
+VCSH.US,D,20150224,000000,67.8855,68.0893,67.8566,68.0893,1958008.6173734,0
+VCSH.US,D,20150225,000000,68.0041,68.0893,68.0041,68.0893,611763.75604623,0
+VCSH.US,D,20150226,000000,68.0446,68.0715,67.9765,67.9951,807820.07892771,0
+VCSH.US,D,20150227,000000,68.0101,68.0476,67.9606,68.0446,1128284.3621759,0
+VCSH.US,D,20150302,000000,68.0745,68.0843,67.9389,67.9715,816988.58747609,0
+VCSH.US,D,20150303,000000,67.9557,67.9557,67.8885,67.9032,579009.55483622,0
+VCSH.US,D,20150304,000000,67.9557,67.9804,67.8962,67.9389,502156.97993037,0
+VCSH.US,D,20150305,000000,67.9903,68.0131,67.9389,68.0131,774330.21429622,0
+VCSH.US,D,20150306,000000,67.8795,67.8795,67.7805,67.8695,921810.51977221,0
+VCSH.US,D,20150309,000000,67.8051,67.8885,67.8051,67.8885,655867.18237545,0
+VCSH.US,D,20150310,000000,67.9457,67.9557,67.8695,67.9289,479589.89816004,0
+VCSH.US,D,20150311,000000,67.92,67.9557,67.8507,67.9557,688187.86764065,0
+VCSH.US,D,20150312,000000,67.9715,67.9903,67.9032,67.9289,500980.72687732,0
+VCSH.US,D,20150313,000000,67.9032,67.9715,67.8885,67.9457,761755.22031672,0
+VCSH.US,D,20150316,000000,67.9903,68.022,67.9289,67.9804,495693.65129867,0
+VCSH.US,D,20150317,000000,67.9715,67.9715,67.9289,67.9389,662214.3004392,0
+VCSH.US,D,20150318,000000,67.9804,68.2813,67.9289,68.2379,678431.23256576,0
+VCSH.US,D,20150319,000000,68.2039,68.2189,68.0299,68.0745,607453.85976508,0
+VCSH.US,D,20150320,000000,68.0745,68.1675,68.0299,68.1675,539527.26700492,0
+VCSH.US,D,20150323,000000,68.1179,68.2089,68.0565,68.2089,929682.52259287,0
+VCSH.US,D,20150324,000000,68.1575,68.2039,68.109,68.2039,702056.33576783,0
+VCSH.US,D,20150325,000000,68.1754,68.2379,68.1339,68.1754,993850.966638,0
+VCSH.US,D,20150326,000000,68.1575,68.1754,68.109,68.1675,645411.26283947,0
+VCSH.US,D,20150327,000000,68.2039,68.2039,68.1407,68.195,1010772.235859,0
+VCSH.US,D,20150330,000000,68.2189,68.2189,68.1754,68.195,670791.65088101,0
+VCSH.US,D,20150331,000000,68.2089,68.2813,68.1754,68.2554,956414.9953294,0
+VCSH.US,D,20150401,000000,68.3505,68.4099,68.2853,68.4099,487942.91167935,0
+VCSH.US,D,20150402,000000,68.3939,68.4009,68.3505,68.3694,580389.9342782,0
+VCSH.US,D,20150406,000000,68.4573,68.4832,68.4099,68.4099,718596.63643131,0
+VCSH.US,D,20150407,000000,68.3772,68.4463,68.3772,68.4415,535682.21299559,0
+VCSH.US,D,20150408,000000,68.4415,68.4752,68.3939,68.4415,532881.03304452,0
+VCSH.US,D,20150409,000000,68.3949,68.4396,68.3347,68.3435,448124.11846433,0
+VCSH.US,D,20150410,000000,68.3861,68.3861,68.3347,68.3505,408160.81993435,0
+VCSH.US,D,20150413,000000,68.3505,68.4099,68.3435,68.4099,590133.43250629,0
+VCSH.US,D,20150414,000000,68.4473,68.4832,68.4415,68.4573,534050.21241083,0
+VCSH.US,D,20150415,000000,68.4573,68.5167,68.4573,68.5097,764940.40040539,0
+VCSH.US,D,20150416,000000,68.5097,68.5613,68.4633,68.5613,471644.12689189,0
+VCSH.US,D,20150417,000000,68.4921,68.5256,68.4473,68.5256,828408.54946278,0
+VCSH.US,D,20150420,000000,68.5613,68.5613,68.4415,68.4573,647855.72687326,0
+VCSH.US,D,20150421,000000,68.4752,68.4832,68.4009,68.4188,2615886.7478378,0
+VCSH.US,D,20150422,000000,68.4573,68.4573,68.3505,68.3604,717421.39390494,0
+VCSH.US,D,20150423,000000,68.3694,68.4009,68.3257,68.4009,1267780.4963699,0
+VCSH.US,D,20150424,000000,68.4009,68.4473,68.4009,68.4258,697679.74472594,0
+VCSH.US,D,20150427,000000,68.4258,68.4573,68.3861,68.4473,772681.03475792,0
+VCSH.US,D,20150428,000000,68.3939,68.4473,68.3772,68.3861,611130.15581919,0
+VCSH.US,D,20150429,000000,68.3435,68.3604,68.2941,68.3347,670726.97717363,0
+VCSH.US,D,20150430,000000,68.2504,68.303,68.1989,68.303,719301.98405247,0
+VCSH.US,D,20150501,000000,68.3217,68.3287,68.2713,68.3148,1041138.5625292,0
+VCSH.US,D,20150504,000000,68.306,68.3217,68.2544,68.2981,908189.63068111,0
+VCSH.US,D,20150505,000000,68.2633,68.3287,68.193,68.3287,721813.14284698,0
+VCSH.US,D,20150506,000000,68.2169,68.2584,68.1319,68.1833,859278.11841854,0
+VCSH.US,D,20150507,000000,68.2089,68.2269,68.1655,68.2169,716753.43577086,0
+VCSH.US,D,20150508,000000,68.2883,68.3387,68.2883,68.3148,649308.86423604,0
+VCSH.US,D,20150511,000000,68.306,68.306,68.2089,68.2269,805107.8253243,0
+VCSH.US,D,20150512,000000,68.2089,68.2454,68.1833,68.2454,939796.88411172,0
+VCSH.US,D,20150513,000000,68.3733,68.3733,68.2981,68.306,823965.26366015,0
+VCSH.US,D,20150514,000000,68.3465,68.4872,68.3465,68.4513,1478662.2561426,0
+VCSH.US,D,20150515,000000,68.4603,68.495,68.4208,68.495,556706.22052881,0
+VCSH.US,D,20150518,000000,68.495,68.5147,68.3891,68.4288,676322.26338903,0
+VCSH.US,D,20150519,000000,68.3634,68.3634,68.2981,68.306,738074.53814737,0
+VCSH.US,D,20150520,000000,68.3148,68.3287,68.2713,68.3287,738801.10682877,0
+VCSH.US,D,20150521,000000,68.306,68.4288,68.2803,68.4049,2678764.7493152,0
+VCSH.US,D,20150522,000000,68.306,68.3387,68.2633,68.2803,683746.60289138,0
+VCSH.US,D,20150526,000000,68.2454,68.3465,68.2089,68.3465,806808.54172317,0
+VCSH.US,D,20150527,000000,68.2981,68.3545,68.2713,68.3465,1516847.0277196,0
+VCSH.US,D,20150528,000000,68.3465,68.3811,68.3089,68.3811,453058.5202324,0
+VCSH.US,D,20150529,000000,68.3465,68.3811,68.3148,68.3634,692300.71121962,0
+VCSH.US,D,20150601,000000,68.3792,68.3871,68.2863,68.2961,734104.17883001,0
+VCSH.US,D,20150602,000000,68.2249,68.2436,68.1725,68.1912,885442.67516212,0
+VCSH.US,D,20150603,000000,68.1999,68.1999,68.1061,68.1219,720783.41616223,0
+VCSH.US,D,20150604,000000,68.1813,68.2339,68.1299,68.2069,722769.10108426,0
+VCSH.US,D,20150605,000000,68.0793,68.0883,67.9834,68.0349,871535.80702118,0
+VCSH.US,D,20150608,000000,68.1061,68.1635,68.0436,68.0436,689201.42589856,0
+VCSH.US,D,20150609,000000,68.017,68.0418,67.9319,67.9745,676058.51592611,0
+VCSH.US,D,20150610,000000,67.9646,67.9922,67.8904,67.9408,519833.11257977,0
+VCSH.US,D,20150611,000000,67.9487,68.0436,67.9319,68.0259,600672.21522986,0
+VCSH.US,D,20150612,000000,67.9586,68.0349,67.9319,67.9745,394713.74143184,0
+VCSH.US,D,20150615,000000,68.0516,68.0605,67.9646,67.9834,561605.25386316,0
+VCSH.US,D,20150616,000000,67.9586,68.0021,67.9487,67.9745,709089.60144585,0
+VCSH.US,D,20150617,000000,67.9834,68.0705,67.8291,68.0516,967317.567657,0
+VCSH.US,D,20150618,000000,68.0349,68.0961,68.0349,68.0883,1167538.270978,0
+VCSH.US,D,20150619,000000,68.1465,68.1465,68.0793,68.114,1099358.0360218,0
+VCSH.US,D,20150622,000000,68.0883,68.1219,68.0259,68.0516,483835.1207338,0
+VCSH.US,D,20150623,000000,67.9586,68.0259,67.9408,68.017,521577.28162579,0
+VCSH.US,D,20150624,000000,68.0605,68.0705,67.9834,68.0081,565934.35015118,0
+VCSH.US,D,20150625,000000,67.9408,67.9922,67.8825,67.9745,667916.70248246,0
+VCSH.US,D,20150626,000000,67.8982,67.9745,67.8825,67.923,823002.23173613,0
+VCSH.US,D,20150629,000000,67.9646,68.0349,67.915,68.0349,441733.54775344,0
+VCSH.US,D,20150630,000000,68.0349,68.114,68.0021,68.0436,819909.00957515,0
+VCSH.US,D,20150701,000000,68.0329,68.0329,67.9566,67.9814,716703.91996364,0
+VCSH.US,D,20150702,000000,68.0941,68.113,68.0595,68.0873,743559.67695488,0
+VCSH.US,D,20150706,000000,68.1615,68.1989,68.0873,68.1445,473831.91714949,0
+VCSH.US,D,20150707,000000,68.2853,68.2941,68.2129,68.2773,511783.25706381,0
+VCSH.US,D,20150708,000000,68.2773,68.2941,68.1525,68.2773,836389.68916465,0
+VCSH.US,D,20150709,000000,68.2059,68.2504,68.1615,68.1615,529764.56876995,0
+VCSH.US,D,20150710,000000,68.1279,68.1705,68.0496,68.0941,382060.93689816,0
+VCSH.US,D,20150713,000000,68.0685,68.1209,68.0071,68.0685,1725435.90246,0
+VCSH.US,D,20150714,000000,68.113,68.1525,68.0685,68.0873,838115.66873045,0
+VCSH.US,D,20150715,000000,68.0873,68.1615,68.0873,68.1368,631036.52084669,0
+VCSH.US,D,20150716,000000,68.1279,68.1445,68.0873,68.1279,588959.20050659,0
+VCSH.US,D,20150717,000000,68.113,68.1445,68.0685,68.113,722774.15371765,0
+VCSH.US,D,20150720,000000,68.0151,68.0873,68.0071,68.0775,630296.81531847,0
+VCSH.US,D,20150721,000000,68.0685,68.1279,68.0418,68.1041,501269.73750718,0
+VCSH.US,D,20150722,000000,68.0873,68.1445,68.0496,68.0496,644307.76770723,0
+VCSH.US,D,20150723,000000,68.0151,68.1525,68.0151,68.1525,590133.43250629,0
+VCSH.US,D,20150724,000000,68.113,68.1615,68.1041,68.1279,520536.43914759,0
+VCSH.US,D,20150727,000000,68.1525,68.2059,68.1368,68.1615,654113.91858935,0
+VCSH.US,D,20150728,000000,68.1705,68.2229,68.1445,68.2229,821317.68376413,0
+VCSH.US,D,20150729,000000,68.1989,68.2319,68.1445,68.1989,1580998.2928111,0
+VCSH.US,D,20150730,000000,68.1279,68.1525,68.0775,68.1368,663807.90101022,0
+VCSH.US,D,20150731,000000,68.2229,68.303,68.1989,68.303,642211.93537731,0
+VCSH.US,D,20150803,000000,68.2863,68.3792,68.2239,68.3128,1127204.1091572,0
+VCSH.US,D,20150804,000000,68.3128,68.3128,68.113,68.1219,679975.31732955,0
+VCSH.US,D,20150805,000000,68.1051,68.1455,68.0428,68.0428,739311.42280109,0
+VCSH.US,D,20150806,000000,68.1051,68.1219,68.0595,68.0595,608628.09176478,0
+VCSH.US,D,20150807,000000,68.0783,68.1051,67.9912,67.9912,2096567.993337,0
+VCSH.US,D,20150810,000000,68.0506,68.0506,67.9912,68.0151,515952.69013674,0
+VCSH.US,D,20150811,000000,68.1051,68.1794,68.0595,68.1715,905119.65063372,0
+VCSH.US,D,20150812,000000,68.2239,68.2427,68.1625,68.1715,418967.39222755,0
+VCSH.US,D,20150813,000000,68.1219,68.1535,68.0783,68.113,499166.83149053,0
+VCSH.US,D,20150814,000000,68.0695,68.1051,68.0239,68.0695,420014.29786583,0
+VCSH.US,D,20150817,000000,68.113,68.1378,68.0873,68.1219,483314.69949469,0
+VCSH.US,D,20150818,000000,68.0873,68.113,68.0428,68.0951,613521.06193905,0
+VCSH.US,D,20150819,000000,68.0329,68.2329,68.0329,68.2069,637656.48111345,0
+VCSH.US,D,20150820,000000,68.1902,68.1999,68.1455,68.1455,497654.07305374,0
+VCSH.US,D,20150821,000000,68.2139,68.2139,68.1535,68.1625,585316.25183284,0
+VCSH.US,D,20150824,000000,68.1535,68.2863,68.0239,68.0506,1583966.209664,0
+VCSH.US,D,20150825,000000,68.0506,68.1535,68.0428,68.0951,867652.3529981,0
+VCSH.US,D,20150826,000000,68.0428,68.1715,68.0239,68.1535,732548.97827275,0
+VCSH.US,D,20150827,000000,68.0595,68.1804,68.0329,68.1378,764018.80007518,0
+VCSH.US,D,20150828,000000,68.0695,68.1715,68.0595,68.1219,541373.49924539,0
+VCSH.US,D,20150831,000000,68.113,68.1289,68.0329,68.0783,491121.01808129,0
+VCSH.US,D,20150901,000000,68.0863,68.2584,68.0486,68.2584,826223.79078521,0
+VCSH.US,D,20150902,000000,68.1605,68.2931,68.1358,68.2763,2515898.1646418,0
+VCSH.US,D,20150903,000000,68.2409,68.3515,68.2309,68.3435,641047.80864441,0
+VCSH.US,D,20150904,000000,68.3108,68.3704,68.2663,68.3257,691906.60581525,0
+VCSH.US,D,20150908,000000,68.3257,68.3435,68.2763,68.3435,916650.77055497,0
+VCSH.US,D,20150909,000000,68.2843,68.3347,68.2584,68.2931,585305.13603939,0
+VCSH.US,D,20150910,000000,68.2843,68.2931,68.2504,68.2663,654572.6977011,0
+VCSH.US,D,20150911,000000,68.302,68.3435,68.2843,68.3347,557250.89440819,0
+VCSH.US,D,20150914,000000,68.3108,68.3515,68.2931,68.3178,541310.84659135,0
+VCSH.US,D,20150915,000000,68.2763,68.3108,68.1269,68.1358,485208.42648903,0
+VCSH.US,D,20150916,000000,68.1784,68.1883,68.0941,68.1269,553292.66141095,0
+VCSH.US,D,20150917,000000,68.0863,68.3604,68.0725,68.3435,396272.98409582,0
+VCSH.US,D,20150918,000000,68.3704,68.3782,68.3178,68.3604,581461.09255674,0
+VCSH.US,D,20150921,000000,68.3435,68.3515,68.3108,68.3257,559461.92677937,0
+VCSH.US,D,20150922,000000,68.3704,68.4268,68.3515,68.4019,591935.20157293,0
+VCSH.US,D,20150923,000000,68.4268,68.4268,68.3614,68.4198,447115.6128398,0
+VCSH.US,D,20150924,000000,68.4583,68.4583,68.4019,68.4358,579246.01807883,0
+VCSH.US,D,20150925,000000,68.3704,68.6702,68.2931,68.3515,921072.83529735,0
+VCSH.US,D,20150928,000000,68.3257,68.3861,68.3108,68.3108,703006.23084503,0
+VCSH.US,D,20150929,000000,68.3949,68.4358,68.3347,68.3861,1263940.4949941,0
+VCSH.US,D,20150930,000000,68.4358,68.4842,68.4109,68.4842,1208659.6330808,0
+VCSH.US,D,20151001,000000,68.4772,68.5028,68.4198,68.4198,1597992.319953,0
+VCSH.US,D,20151002,000000,68.6108,68.6532,68.584,68.6018,881899.76862948,0
+VCSH.US,D,20151005,000000,68.5653,68.6198,68.5276,68.5653,761325.74647863,0
+VCSH.US,D,20151006,000000,68.5028,68.6722,68.5028,68.6198,607568.04927967,0
+VCSH.US,D,20151007,000000,68.6277,68.6987,68.5929,68.6355,845069.10280092,0
+VCSH.US,D,20151008,000000,68.6532,68.6987,68.6018,68.6532,716906.02529922,0
+VCSH.US,D,20151009,000000,68.6277,68.6812,68.6198,68.6532,496717.31482336,0
+VCSH.US,D,20151012,000000,68.6018,68.6987,68.6018,68.6722,554722.55666014,0
+VCSH.US,D,20151013,000000,68.6198,68.6812,68.6018,68.6532,1318317.9460573,0
+VCSH.US,D,20151014,000000,68.7366,68.787,68.6987,68.7552,657883.18309782,0
+VCSH.US,D,20151015,000000,68.7552,68.787,68.6891,68.7366,1431721.2709019,0
+VCSH.US,D,20151016,000000,68.6987,68.7631,68.6891,68.7631,697039.07081217,0
+VCSH.US,D,20151019,000000,68.7366,68.773,68.6632,68.7266,603656.30050962,0
+VCSH.US,D,20151020,000000,68.6722,68.7462,68.6442,68.7176,628763.84634813,0
+VCSH.US,D,20151021,000000,68.7266,68.8325,68.7176,68.773,632668.52143146,0
+VCSH.US,D,20151022,000000,68.8581,68.864,68.773,68.8325,686929.76192671,0
+VCSH.US,D,20151023,000000,68.8413,68.8502,68.7552,68.8206,545988.57458326,0
+VCSH.US,D,20151026,000000,68.8325,68.8413,68.7462,68.7462,742235.88700688,0
+VCSH.US,D,20151027,000000,68.7948,68.8502,68.7948,68.8502,1032134.7698293,0
+VCSH.US,D,20151028,000000,68.773,68.8206,68.6108,68.6532,638825.66047975,0
+VCSH.US,D,20151029,000000,68.6198,68.6442,68.494,68.494,1230357.6619081,0
+VCSH.US,D,20151030,000000,68.5197,68.6018,68.494,68.5741,1350500.1891676,0
+VCSH.US,D,20151102,000000,68.587,68.6148,68.5316,68.6148,1238127.6015343,0
+VCSH.US,D,20151103,000000,68.587,68.5968,68.498,68.587,1234442.2107402,0
+VCSH.US,D,20151104,000000,68.5504,68.5731,68.4387,68.4902,846078.61895211,0
+VCSH.US,D,20151105,000000,68.4453,68.498,68.4158,68.4633,947118.14989294,0
+VCSH.US,D,20151106,000000,68.4543,68.4543,68.3217,68.3485,868931.67977229,0
+VCSH.US,D,20151109,000000,68.3307,68.3485,68.2883,68.2883,796160.62211839,0
+VCSH.US,D,20151110,000000,68.2633,68.4158,68.2633,68.3307,648887.47461137,0
+VCSH.US,D,20151111,000000,68.3752,68.3979,68.3407,68.3752,446009.08612753,0
+VCSH.US,D,20151112,000000,68.4158,68.4453,68.3664,68.3921,422230.38287042,0
+VCSH.US,D,20151113,000000,68.4633,68.5316,68.3752,68.498,495192.43006644,0
+VCSH.US,D,20151116,000000,68.5594,68.6237,68.498,68.6237,964516.38770593,0
+VCSH.US,D,20151117,000000,68.5416,68.5781,68.4902,68.5781,808965.00565376,0
+VCSH.US,D,20151118,000000,68.5504,68.6306,68.5316,68.5682,897351.73206089,0
+VCSH.US,D,20151119,000000,68.5416,68.6048,68.5316,68.5504,647262.54771334,0
+VCSH.US,D,20151120,000000,68.5781,68.6048,68.5067,68.5067,861160.72961942,0
+VCSH.US,D,20151123,000000,68.5316,68.5781,68.498,68.5416,589029.93737404,0
+VCSH.US,D,20151124,000000,68.5682,68.6394,68.5316,68.6148,1574314.6693637,0
+VCSH.US,D,20151125,000000,68.5594,68.6306,68.5594,68.6237,510041.10907117,0
+VCSH.US,D,20151127,000000,68.6572,68.6762,68.6237,68.6662,210183.48583821,0
+VCSH.US,D,20151130,000000,68.6394,68.6482,68.5594,68.5682,1120876.1911004,0
+VCSH.US,D,20151201,000000,68.6326,68.7522,68.6078,68.6692,1086365.6945243,0
+VCSH.US,D,20151202,000000,68.6423,68.6512,68.5712,68.5712,1126397.7088684,0
+VCSH.US,D,20151203,000000,68.5524,68.5761,68.3861,68.4348,1218465.783963,0
+VCSH.US,D,20151204,000000,68.4573,68.5524,68.4573,68.4832,1710065.7916895,0
+VCSH.US,D,20151207,000000,68.5167,68.5712,68.4473,68.4921,851843.6736494,0
+VCSH.US,D,20151208,000000,68.5256,68.5346,68.4099,68.4099,1208300.8961102,0
+VCSH.US,D,20151209,000000,68.5097,68.5256,68.4348,68.5097,1684239.7613831,0
+VCSH.US,D,20151210,000000,68.4921,68.4921,68.3939,68.4415,1167524.1236046,0
+VCSH.US,D,20151211,000000,68.4663,68.4832,68.3694,68.4188,996020.56741542,0
+VCSH.US,D,20151214,000000,68.2813,68.3861,68.2643,68.2813,811500.41708854,0
+VCSH.US,D,20151215,000000,68.2379,68.2813,68.2029,68.2179,1509489.382978,0
+VCSH.US,D,20151216,000000,68.2179,68.2179,68.018,68.1665,989306.6281676,0
+VCSH.US,D,20151217,000000,68.1329,68.2089,68.117,68.1407,1338684.1007232,0
+VCSH.US,D,20151218,000000,68.1745,68.2903,68.1565,68.2554,1255073.1233957,0
+VCSH.US,D,20151221,000000,68.2903,68.2903,68.2279,68.2474,1338100.0163035,0
+VCSH.US,D,20151222,000000,68.2029,68.304,68.2029,68.2733,1433363.3767535,0
+VCSH.US,D,20151223,000000,68.2474,68.4009,68.2089,68.3604,1831872.6563875,0
+VCSH.US,D,20151224,000000,68.3772,68.4358,68.3505,68.4268,443506.01154643,0
+VCSH.US,D,20151228,000000,68.4188,68.4188,68.3505,68.3505,1109683.5976162,0
+VCSH.US,D,20151229,000000,68.3505,68.3604,68.2643,68.2643,1111481.3245763,0
+VCSH.US,D,20151230,000000,68.3079,68.3337,68.2554,68.3079,1310901.6907683,0
+VCSH.US,D,20151231,000000,68.3604,68.4099,68.3001,68.4099,1399280.332962,0
+VCSH.US,D,20160104,000000,68.582,68.582,68.3604,68.3694,1275511.0254558,0
+VCSH.US,D,20160105,000000,68.4415,68.4415,68.3425,68.3505,1354146.1694213,0
+VCSH.US,D,20160106,000000,68.4099,68.4762,68.3772,68.3772,1239537.28625,0
+VCSH.US,D,20160107,000000,68.4583,68.4583,68.3694,68.4099,1339611.7642135,0
+VCSH.US,D,20160108,000000,68.4358,68.5018,68.4009,68.4188,1253301.6701295,0
+VCSH.US,D,20160111,000000,68.4483,68.5018,68.4268,68.4762,710505.34932155,0
+VCSH.US,D,20160112,000000,68.4673,68.5454,68.4483,68.4762,818380.08271153,0
+VCSH.US,D,20160113,000000,68.4931,68.5454,68.4483,68.4931,1260204.577866,0
+VCSH.US,D,20160114,000000,68.4673,68.5227,68.4415,68.4673,1099454.0360561,0
+VCSH.US,D,20160115,000000,68.591,68.591,68.4415,68.4842,969501.31580789,0
+VCSH.US,D,20160119,000000,68.4842,68.5177,68.4188,68.4583,2013267.2476995,0
+VCSH.US,D,20160120,000000,68.4415,68.5534,68.3861,68.4583,3174384.6321664,0
+VCSH.US,D,20160121,000000,68.5018,68.5018,68.4188,68.4673,1003848.1070622,0
+VCSH.US,D,20160122,000000,68.4188,68.4931,68.3881,68.4483,1019321.2915538,0
+VCSH.US,D,20160125,000000,68.4188,68.4633,68.4188,68.4188,823181.09495812,0
+VCSH.US,D,20160126,000000,68.4673,68.5107,68.4009,68.4583,1250149.8374211,0
+VCSH.US,D,20160127,000000,68.4188,68.497,68.4009,68.4268,1224514.7966567,0
+VCSH.US,D,20160128,000000,68.4188,68.4762,68.4099,68.4483,1447813.9082471,0
+VCSH.US,D,20160129,000000,68.5454,68.5998,68.4872,68.5534,1277195.5734278,0
+VCSH.US,D,20160201,000000,68.5731,68.5731,68.4019,68.4682,2008907.8356112,0
+VCSH.US,D,20160202,000000,68.5107,68.5544,68.4682,68.5544,1231914.8835188,0
+VCSH.US,D,20160203,000000,68.5366,68.6188,68.4682,68.6008,2045810.2488339,0
+VCSH.US,D,20160204,000000,68.5107,68.6008,68.4772,68.5731,1279316.6689247,0
+VCSH.US,D,20160205,000000,68.5366,68.5544,68.4493,68.5366,667936.91301601,0
+VCSH.US,D,20160208,000000,68.5544,68.6008,68.5107,68.6008,801816.53993446,0
+VCSH.US,D,20160209,000000,68.6442,68.6442,68.5544,68.5544,1407675.7886019,0
+VCSH.US,D,20160210,000000,68.583,68.5919,68.5107,68.5266,850274.32571867,0
+VCSH.US,D,20160211,000000,68.5266,68.6008,68.4852,68.5464,836829.26826952,0
+VCSH.US,D,20160212,000000,68.4424,68.5107,68.3704,68.3782,1015687.4376203,0
+VCSH.US,D,20160216,000000,68.3604,68.3949,68.3089,68.3168,973259.46452292,0
+VCSH.US,D,20160217,000000,68.3515,68.3782,68.3001,68.3782,1398353.6799984,0
+VCSH.US,D,20160218,000000,68.4682,68.4931,68.3949,68.4772,658489.49910455,0
+VCSH.US,D,20160219,000000,68.4682,68.5107,68.4278,68.4593,1252644.8277887,0
+VCSH.US,D,20160222,000000,68.4593,68.4772,68.4278,68.4278,791150.43084947,0
+VCSH.US,D,20160223,000000,68.4109,68.5107,68.3989,68.4931,929299.53298194,0
+VCSH.US,D,20160224,000000,68.4772,68.583,68.4772,68.5643,1130246.8049843,0
+VCSH.US,D,20160225,000000,68.6098,68.7631,68.581,68.7366,1124628.2766553,0
+VCSH.US,D,20160226,000000,68.7166,68.7948,68.6267,68.7266,2251488.8067421,0
+VCSH.US,D,20160229,000000,68.7266,68.787,68.7027,68.7066,1626098.0984448,0
+VCSH.US,D,20160301,000000,68.7909,68.8066,68.5968,68.5968,1656882.7831595,0
+VCSH.US,D,20160302,000000,68.5416,68.6712,68.5147,68.5236,2568731.5309413,0
+VCSH.US,D,20160303,000000,68.5147,68.6267,68.5147,68.5236,1676879.0850615,0
+VCSH.US,D,20160304,000000,68.5504,68.7017,68.5067,68.6048,1924557.1527555,0
+VCSH.US,D,20160307,000000,68.6394,68.6404,68.5594,68.5594,1056483.4101328,0
+VCSH.US,D,20160308,000000,68.6306,68.6929,68.6237,68.6572,674709.46281115,0
+VCSH.US,D,20160309,000000,68.6482,68.6929,68.6394,68.6929,723778.61723546,0
+VCSH.US,D,20160310,000000,68.7116,68.785,68.6394,68.7017,782652.91201522,0
+VCSH.US,D,20160311,000000,68.777,68.7998,68.7116,68.7601,667051.69164619,0
+VCSH.US,D,20160314,000000,68.7017,68.8156,68.6929,68.8156,723213.73282253,0
+VCSH.US,D,20160315,000000,68.8305,68.879,68.8017,68.8156,1683087.7609703,0
+VCSH.US,D,20160316,000000,68.7316,69.0917,68.6662,69.057,849140.51478608,0
+VCSH.US,D,20160317,000000,69.1184,69.1906,69.065,69.157,1248644.152671,0
+VCSH.US,D,20160318,000000,69.1995,69.2479,69.1373,69.165,1349110.7149855,0
+VCSH.US,D,20160321,000000,69.2154,69.2184,69.1274,69.1373,656851.4353597,0
+VCSH.US,D,20160322,000000,69.1906,69.1995,69.1184,69.1373,653346.92884083,0
+VCSH.US,D,20160323,000000,69.1828,69.2479,69.1373,69.2401,738723.29627457,0
+VCSH.US,D,20160324,000000,69.2401,69.2728,69.1828,69.2154,1047544.2911403,0
+VCSH.US,D,20160328,000000,69.2479,69.2808,69.1868,69.2549,812179.49101609,0
+VCSH.US,D,20160329,000000,69.3578,69.444,69.3063,69.4212,862156.09839713,0
+VCSH.US,D,20160330,000000,69.4292,69.444,69.3578,69.3936,1260562.30431,0
+VCSH.US,D,20160331,000000,69.4489,69.531,69.3847,69.531,1178371.1169648,0
+VCSH.US,D,20160401,000000,69.4024,69.5866,69.3767,69.5866,987381.57484624,0
+VCSH.US,D,20160404,000000,69.6142,69.6142,69.5223,69.5459,968916.2208614,0
+VCSH.US,D,20160405,000000,69.6142,69.7161,69.5727,69.6459,911208.07386793,0
+VCSH.US,D,20160406,000000,69.6726,69.7429,69.5697,69.7429,1046714.6487376,0
+VCSH.US,D,20160407,000000,69.7873,69.7873,69.6546,69.7597,1189029.1418364,0
+VCSH.US,D,20160408,000000,69.6726,69.7429,69.6232,69.7072,765305.20053611,0
+VCSH.US,D,20160411,000000,69.6636,69.7696,69.636,69.7072,697309.89196185,0
+VCSH.US,D,20160412,000000,69.7072,69.7429,69.6726,69.6983,694500.62779735,0
+VCSH.US,D,20160413,000000,69.7072,69.7497,69.6826,69.6826,931638.90224124,0
+VCSH.US,D,20160414,000000,69.7072,69.7497,69.6726,69.7072,930067.53325714,0
+VCSH.US,D,20160415,000000,69.725,69.7963,69.6826,69.7963,626974.20360161,0
+VCSH.US,D,20160418,000000,69.7497,69.8141,69.725,69.7963,841195.75404461,0
+VCSH.US,D,20160419,000000,69.7873,69.8408,69.7161,69.8051,762271.59944912,0
+VCSH.US,D,20160420,000000,69.7963,69.8675,69.7597,69.7597,910423.9051659,0
+VCSH.US,D,20160421,000000,69.7497,69.8141,69.7429,69.7696,800040.03403475,0
+VCSH.US,D,20160422,000000,69.8141,69.8506,69.7597,69.7597,932098.69187967,0
+VCSH.US,D,20160425,000000,69.8051,69.8051,69.725,69.725,944042.10668549,0
+VCSH.US,D,20160426,000000,69.7963,69.8051,69.6232,69.6726,1234852.4845715,0
+VCSH.US,D,20160427,000000,69.6983,69.7369,69.6726,69.6983,862308.68792549,0
+VCSH.US,D,20160428,000000,69.6636,69.9031,69.6636,69.7963,2110482.9456913,0
+VCSH.US,D,20160429,000000,69.725,69.8051,69.725,69.7873,675125.79980242,0
+VCSH.US,D,20160502,000000,69.9101,69.9101,69.732,69.7755,948923.9610663,0
+VCSH.US,D,20160503,000000,69.8566,69.9169,69.829,69.8725,903237.03943284,0
+VCSH.US,D,20160504,000000,69.8904,69.9101,69.829,69.8566,761238.84118434,0
+VCSH.US,D,20160505,000000,69.8566,69.9763,69.8477,69.8815,830493.26599924,0
+VCSH.US,D,20160506,000000,69.9517,69.9942,69.8815,69.9239,699933.21921761,0
+VCSH.US,D,20160509,000000,69.9763,70.0111,69.9329,69.9675,582891.99833262,0
+VCSH.US,D,20160510,000000,69.9585,70.0525,69.9329,70.0525,883135.64275652,0
+VCSH.US,D,20160511,000000,69.9843,70.0705,69.9665,69.9843,832476.9298679,0
+VCSH.US,D,20160512,000000,69.9585,70.0396,69.8904,69.8904,1212608.771338,0
+VCSH.US,D,20160513,000000,69.9418,69.9418,69.8725,69.9001,621235.42259795,0
+VCSH.US,D,20160516,000000,69.9169,69.9169,69.8815,69.8815,467136.1673819,0
+VCSH.US,D,20160517,000000,69.8725,69.8904,69.829,69.8725,667712.57609352,0
+VCSH.US,D,20160518,000000,69.8121,69.829,69.6616,69.6706,825137.47460649,0
+VCSH.US,D,20160519,000000,69.7052,69.732,69.6272,69.6963,824351.2848511,0
+VCSH.US,D,20160520,000000,69.7468,69.8021,69.6576,69.722,1100354.4153262,0
+VCSH.US,D,20160523,000000,69.7468,69.7755,69.6914,69.7468,1095883.8453032,0
+VCSH.US,D,20160524,000000,69.7468,69.7468,69.6796,69.7002,964648.76670073,0
+VCSH.US,D,20160525,000000,69.7399,69.7755,69.6616,69.7052,1302259.6666192,0
+VCSH.US,D,20160526,000000,69.7052,69.8121,69.7052,69.8021,929231.82769453,0
+VCSH.US,D,20160527,000000,69.8021,69.8021,69.5836,69.6706,1534295.7918664,0
+VCSH.US,D,20160531,000000,69.6022,69.7399,69.6022,69.7399,563148.32810028,0
+VCSH.US,D,20160601,000000,69.7973,69.8506,69.6992,69.7429,936621.80928983,0
+VCSH.US,D,20160602,000000,69.8855,69.8855,69.7606,69.8855,833504.63549931,0
+VCSH.US,D,20160603,000000,69.9041,70.0843,69.9041,70.0843,963876.72431885,0
+VCSH.US,D,20160606,000000,70.0744,70.0843,70.0071,70.0328,732902.66261001,0
+VCSH.US,D,20160607,000000,70.1189,70.1545,69.9199,70.0675,973859.71736959,0
+VCSH.US,D,20160608,000000,70.1279,70.1634,70.0675,70.1279,1468812.6526134,0
+VCSH.US,D,20160609,000000,70.1733,70.1733,70.0744,70.1279,1304946.6570557,0
+VCSH.US,D,20160610,000000,70.1634,70.2069,70.1129,70.1902,709274.5278279,0
+VCSH.US,D,20160613,000000,70.1446,70.2406,70.1366,70.2159,1026520.2836071,0
+VCSH.US,D,20160614,000000,70.2593,70.2683,70.1545,70.1902,1009911.2671295,0
+VCSH.US,D,20160615,000000,70.1733,70.3781,70.1446,70.3128,858910.2867078,0
+VCSH.US,D,20160616,000000,70.3506,70.399,70.2593,70.3217,1651678.5707685,0
+VCSH.US,D,20160617,000000,70.3217,70.3337,70.1823,70.2456,994083.38777392,0
+VCSH.US,D,20160620,000000,70.3038,70.3317,70.2069,70.2683,950689.35117256,0
+VCSH.US,D,20160621,000000,70.2683,70.2862,70.1733,70.1733,877055.30373574,0
+VCSH.US,D,20160622,000000,70.1545,70.2317,70.1279,70.2069,922171.27779622,0
+VCSH.US,D,20160623,000000,70.1902,70.2406,70.1733,70.2317,636852.10187786,0
+VCSH.US,D,20160624,000000,70.2069,70.4424,70.2069,70.4168,1601938.4266302,0
+VCSH.US,D,20160627,000000,70.5197,70.5197,70.3217,70.3217,1395982.9844122,0
+VCSH.US,D,20160628,000000,70.3217,70.5375,70.3217,70.5375,1379312.3258072,0
+VCSH.US,D,20160629,000000,70.5117,70.5631,70.4523,70.5286,1795299.6748618,0
+VCSH.US,D,20160630,000000,70.5197,70.6552,70.5197,70.6009,1491633.3765799,0
+VCSH.US,D,20160701,000000,70.7276,70.8204,70.6493,70.7443,2285967.9769913,0
+VCSH.US,D,20160705,000000,70.8473,71.0204,70.6503,70.8115,2430431.8603338,0
+VCSH.US,D,20160706,000000,70.7959,70.8739,70.7365,70.8739,2124476.7191266,0
+VCSH.US,D,20160707,000000,70.8393,70.8473,70.7007,70.8018,1907234.7044435,0
+VCSH.US,D,20160708,000000,70.7869,70.8473,70.6937,70.7365,2363965.4786232,0
+VCSH.US,D,20160711,000000,70.769,70.7839,70.6403,70.6937,2973680.8970934,0
+VCSH.US,D,20160712,000000,70.6848,70.7086,70.4889,70.5157,1588818.7587713,0
+VCSH.US,D,20160713,000000,70.5326,70.6878,70.5326,70.5572,1528447.8739816,0
+VCSH.US,D,20160714,000000,70.5949,70.6148,70.4384,70.4732,3151776.1188024,0
+VCSH.US,D,20160715,000000,70.5485,70.5485,70.387,70.4119,961623.24982718,0
+VCSH.US,D,20160718,000000,70.5067,70.5157,70.387,70.387,856754.83330388,0
+VCSH.US,D,20160719,000000,70.5405,70.5405,70.4296,70.4732,1327334.8756039,0
+VCSH.US,D,20160720,000000,70.4812,70.5326,70.4119,70.5326,1438512.0101772,0
+VCSH.US,D,20160721,000000,70.5237,70.6048,70.4653,70.6048,1257324.576834,0
+VCSH.US,D,20160722,000000,70.5949,70.6403,70.5405,70.5859,1161662.0583462,0
+VCSH.US,D,20160725,000000,70.6235,70.6493,70.5237,70.5485,843824.13393378,0
+VCSH.US,D,20160726,000000,70.5671,70.5859,70.4889,70.5405,1176991.7480496,0
+VCSH.US,D,20160727,000000,70.6235,70.6592,70.5405,70.6235,1532641.5596948,0
+VCSH.US,D,20160728,000000,70.6235,70.6592,70.5771,70.6493,1470625.5374733,0
+VCSH.US,D,20160729,000000,70.7443,70.8018,70.6937,70.7959,1040801.0466188,0
+VCSH.US,D,20160801,000000,70.8591,70.8591,70.5889,70.6433,1231952.2730058,0
+VCSH.US,D,20160802,000000,70.5889,70.6572,70.5701,70.5791,1056366.1890382,0
+VCSH.US,D,20160803,000000,70.5701,70.6791,70.5701,70.6265,1549224.3024788,0
+VCSH.US,D,20160804,000000,70.7394,70.7889,70.6791,70.7116,1796745.7385377,0
+VCSH.US,D,20160805,000000,70.7394,70.755,70.5889,70.5979,2000238.5272418,0
+VCSH.US,D,20160808,000000,70.6177,70.6612,70.5701,70.6177,1228112.2716299,0
+VCSH.US,D,20160809,000000,70.5889,70.6868,70.5889,70.6868,1509489.382978,0
+VCSH.US,D,20160810,000000,70.6947,70.8046,70.6947,70.7969,1719929.5425923,0
+VCSH.US,D,20160811,000000,70.7969,70.8413,70.6868,70.6947,1447597.655538,0
+VCSH.US,D,20160812,000000,70.8145,70.8323,70.755,70.8145,959210.11212041,0
+VCSH.US,D,20160815,000000,70.8145,70.8145,70.7296,70.7472,1351206.5473155,0
+VCSH.US,D,20160816,000000,70.7472,70.758,70.6612,70.6791,1817386.75646,0
+VCSH.US,D,20160817,000000,70.7296,70.8383,70.6868,70.8046,3212874.5828001,0
+VCSH.US,D,20160818,000000,70.8323,70.8323,70.78,70.8234,987260.3116449,0
+VCSH.US,D,20160819,000000,70.772,70.8323,70.7216,70.764,751371.04817487,0
+VCSH.US,D,20160822,000000,70.8234,70.8323,70.764,70.7889,757175.51341259,0
+VCSH.US,D,20160823,000000,70.8591,70.8591,70.764,70.8145,1257765.1664656,0
+VCSH.US,D,20160824,000000,70.8323,70.8503,70.7472,70.7969,3094234.7087107,0
+VCSH.US,D,20160825,000000,70.8145,70.8423,70.764,70.7969,1042353.2155961,0
+VCSH.US,D,20160826,000000,70.8234,70.8234,70.6612,70.7036,1336210.3314158,0
+VCSH.US,D,20160829,000000,70.6612,70.755,70.6612,70.6947,1071097.6469483,0
+VCSH.US,D,20160830,000000,70.764,70.778,70.7116,70.764,1198460.387321,0
+VCSH.US,D,20160831,000000,70.772,70.7889,70.7296,70.7394,861769.06667951,0
+VCSH.US,D,20160901,000000,70.7394,70.78,70.7036,70.764,1030281.4639021,0
+VCSH.US,D,20160902,000000,70.7889,70.7969,70.7216,70.755,999329.03175878,0
+VCSH.US,D,20160906,000000,70.764,70.867,70.7166,70.8503,1203723.2102595,0
+VCSH.US,D,20160907,000000,70.8423,70.9046,70.8323,70.8591,1230392.0198153,0
+VCSH.US,D,20160908,000000,70.8591,70.8769,70.772,70.772,977924.055668,0
+VCSH.US,D,20160909,000000,70.764,70.764,70.6692,70.6868,894386.846788,0
+VCSH.US,D,20160912,000000,70.6344,70.7116,70.6344,70.7036,832191.96134474,0
+VCSH.US,D,20160913,000000,70.7296,70.7296,70.5979,70.6523,1509340.8355562,0
+VCSH.US,D,20160914,000000,70.6523,70.755,70.6177,70.7296,2627740.2257692,0
+VCSH.US,D,20160915,000000,70.755,70.767,70.6433,70.7296,1674936.8527865,0
+VCSH.US,D,20160916,000000,70.7296,70.763,70.6612,70.7116,920698.94042654,0
+VCSH.US,D,20160919,000000,70.7296,70.7521,70.6791,70.6791,974690.3702988,0
+VCSH.US,D,20160920,000000,70.7116,70.7472,70.6433,70.6692,731056.43036953,0
+VCSH.US,D,20160921,000000,70.6791,70.7394,70.6265,70.6868,1136578.7651479,0
+VCSH.US,D,20160922,000000,70.764,70.772,70.7076,70.764,1176748.2111202,0
+VCSH.US,D,20160923,000000,70.755,70.772,70.6868,70.7394,866623.63684002,0
+VCSH.US,D,20160926,000000,70.78,70.7879,70.7394,70.755,1660221.5633033,0
+VCSH.US,D,20160927,000000,70.8503,70.8503,70.7256,70.78,1582215.977458,0
+VCSH.US,D,20160928,000000,70.7969,70.8145,70.772,70.7969,1150871.6544799,0
+VCSH.US,D,20160929,000000,70.772,70.7969,70.7116,70.7969,802037.8452769,0
+VCSH.US,D,20160930,000000,70.7969,70.7969,70.7116,70.7216,1059217.895323,0
+VCSH.US,D,20161003,000000,70.6791,70.7969,70.6265,70.6947,1265373.4218233,0
+VCSH.US,D,20161004,000000,70.6265,70.6868,70.5979,70.6612,1376346.4300077,0
+VCSH.US,D,20161005,000000,70.6692,70.6692,70.5601,70.6078,1476459.3079848,0
+VCSH.US,D,20161006,000000,70.6078,70.6265,70.5505,70.6177,1303941.1830112,0
+VCSH.US,D,20161007,000000,70.6265,70.6612,70.5601,70.6433,1248151.0156522,0
+VCSH.US,D,20161010,000000,70.6612,70.6612,70.5889,70.6523,760825.53577308,0
+VCSH.US,D,20161011,000000,70.6177,70.6265,70.5505,70.6265,982864.52059613,0
+VCSH.US,D,20161012,000000,70.5979,70.6265,70.5701,70.5791,575724.33260644,0
+VCSH.US,D,20161013,000000,70.5889,70.6987,70.5791,70.6791,1250007.3531595,0
+VCSH.US,D,20161014,000000,70.6433,70.7036,70.6344,70.6344,703708.54688615,0
+VCSH.US,D,20161017,000000,70.6612,70.7296,70.6523,70.7036,1126454.2983623,0
+VCSH.US,D,20161018,000000,70.6947,70.7889,70.6868,70.755,1075322.6589884,0
+VCSH.US,D,20161019,000000,70.78,70.7969,70.7472,70.7969,863699.17263424,0
+VCSH.US,D,20161020,000000,70.7969,70.7969,70.7216,70.755,1600575.2261417,0
+VCSH.US,D,20161021,000000,70.755,70.78,70.7116,70.78,912556.11645622,0
+VCSH.US,D,20161024,000000,70.78,70.7969,70.7394,70.755,1035739.3184894,0
+VCSH.US,D,20161025,000000,70.7394,70.755,70.7216,70.7296,1041025.3835414,0
+VCSH.US,D,20161026,000000,70.7216,70.7296,70.6791,70.6947,1704612.9897357,0
+VCSH.US,D,20161027,000000,70.6612,70.6947,70.6177,70.6265,2307788.2795468,0
+VCSH.US,D,20161028,000000,70.6433,70.6523,70.5889,70.6177,714279.66646342,0
+VCSH.US,D,20161031,000000,70.6344,70.6947,70.6344,70.6433,1061052.0012434,0
+VCSH.US,D,20161101,000000,70.6403,70.7086,70.5859,70.6403,1854478.1381715,0
+VCSH.US,D,20161102,000000,70.6315,70.7365,70.6315,70.6937,1581957.2826285,0
+VCSH.US,D,20161103,000000,70.7276,70.7521,70.6791,70.7086,1437611.6309073,0
+VCSH.US,D,20161104,000000,70.7365,70.7521,70.6937,70.7186,1237899.2225052,0
+VCSH.US,D,20161107,000000,70.7443,70.7521,70.7007,70.7365,991993.61860406,0
+VCSH.US,D,20161108,000000,70.6662,70.7521,70.6315,70.6762,1135862.3017333,0
+VCSH.US,D,20161109,000000,70.5859,70.6235,70.4,70.4434,1498220.9999929,0
+VCSH.US,D,20161110,000000,70.393,70.4653,70.3583,70.3583,1099808.73092,0
+VCSH.US,D,20161111,000000,70.393,70.393,70.1624,70.1892,1520517.2606136,0
+VCSH.US,D,20161114,000000,70.0476,70.1269,70.0061,70.0735,3792064.011385,0
+VCSH.US,D,20161115,000000,70.0931,70.2059,70.0833,70.196,3116921.0326291,0
+VCSH.US,D,20161116,000000,70.1624,70.2049,70.0931,70.1356,1118558.0429013,0
+VCSH.US,D,20161117,000000,70.102,70.1436,70.0565,70.0565,1548505.8180108,0
+VCSH.US,D,20161118,000000,70.0931,70.1189,70.0061,70.0061,3290468.8842875,0
+VCSH.US,D,20161121,000000,69.9773,70.0833,69.9773,70.0377,1439938.8738464,0
+VCSH.US,D,20161122,000000,70.022,70.1189,70.013,70.102,1578855.9762541,0
+VCSH.US,D,20161123,000000,69.9872,69.9872,69.8914,69.9169,1254674.9758846,0
+VCSH.US,D,20161125,000000,69.9169,69.9517,69.8725,69.9001,399685.53268699,0
+VCSH.US,D,20161128,000000,69.9972,70.013,69.9517,70.013,1444133.5700862,0
+VCSH.US,D,20161129,000000,69.9972,70.0735,69.9585,70.0735,1584501.7888033,0
+VCSH.US,D,20161130,000000,69.9585,70.0377,69.9585,69.9685,1710953.0341128,0
+VCSH.US,D,20161201,000000,69.8151,69.9209,69.8061,69.8418,1929700.733546,0
+VCSH.US,D,20161202,000000,69.9061,70.0525,69.7507,70.0101,2573226.3536045,0
+VCSH.US,D,20161205,000000,69.9744,70.0525,69.9139,70.0101,1440292.5581838,0
+VCSH.US,D,20161206,000000,69.9833,70.0705,69.9744,70.0367,2256188.766321,0
+VCSH.US,D,20161207,000000,70.0525,70.1229,70.0367,70.0525,2717014.1945996,0
+VCSH.US,D,20161208,000000,70.0625,70.0892,70.0268,70.0525,1406516.7145024,0
+VCSH.US,D,20161209,000000,70.0705,70.0921,70.0021,70.0367,2052316.019586,0
+VCSH.US,D,20161212,000000,70.0101,70.0268,69.9478,69.9833,1506488.1187446,0
+VCSH.US,D,20161213,000000,70.018,70.0268,69.9378,69.9744,1470174.8425751,0
+VCSH.US,D,20161214,000000,70.0625,70.0625,69.8151,69.8231,1549416.3025475,0
+VCSH.US,D,20161215,000000,69.7429,69.7973,69.6636,69.6983,1667026.4499521,0
+VCSH.US,D,20161216,000000,69.7171,69.7973,69.7072,69.7507,1069075.5830657,0
+VCSH.US,D,20161219,000000,69.8418,69.8695,69.7873,69.8231,1385700.8754648,0
+VCSH.US,D,20161220,000000,69.8061,69.8506,69.7795,69.8506,1265793.8009213,0
+VCSH.US,D,20161221,000000,69.8605,69.9139,69.8516,69.9061,1365469.120847,0
+VCSH.US,D,20161222,000000,69.8795,69.9219,69.8705,69.8705,1412101.8954509,0
+VCSH.US,D,20161223,000000,69.9219,69.9398,69.8795,69.9398,896886.88978906,0
+VCSH.US,D,20161227,000000,69.9081,69.9219,69.8526,69.8884,1345615.3032068,0
+VCSH.US,D,20161228,000000,69.9159,69.9665,69.8655,69.9665,1012465.8785712,0
+VCSH.US,D,20161229,000000,69.9219,70.1169,69.9159,70.0813,1799561.0658623,0
+VCSH.US,D,20161230,000000,70.1348,70.2149,70.0911,70.1882,1416133.8968958,0
+VCSH.US,D,20170103,000000,70.0645,70.1426,70.0456,70.1001,1038355.5720584,0
+VCSH.US,D,20170104,000000,70.1089,70.1713,70.0862,70.1525,1248156.0682857,0
+VCSH.US,D,20170105,000000,70.2049,70.3138,70.1882,70.2763,1183094.3186572,0
+VCSH.US,D,20170106,000000,70.2485,70.2763,70.1525,70.1525,2506225.4032812,0
+VCSH.US,D,20170109,000000,70.2308,70.2583,70.195,70.2149,3058861.2223516,0
+VCSH.US,D,20170110,000000,70.2396,70.2583,70.2149,70.2485,2247178.910461,0
+VCSH.US,D,20170111,000000,70.2852,70.3307,70.2308,70.2763,1856101.0440161,0
+VCSH.US,D,20170112,000000,70.3406,70.3496,70.2396,70.2941,1223296.1014832,0
+VCSH.US,D,20170113,000000,70.2583,70.2763,70.1813,70.2308,1241136.9499812,0
+VCSH.US,D,20170117,000000,70.3583,70.393,70.2941,70.3583,1259755.904021,0
+VCSH.US,D,20170118,000000,70.3038,70.3307,70.2049,70.2308,1175961.0108381,0
+VCSH.US,D,20170119,000000,70.1813,70.1911,70.1348,70.1614,1116261.1157626,0
+VCSH.US,D,20170120,000000,70.195,70.2683,70.1614,70.2583,1251445.3326222,0
+VCSH.US,D,20170123,000000,70.3038,70.4178,70.2683,70.385,2604192.9331214,0
+VCSH.US,D,20170124,000000,70.385,70.4,70.3207,70.3207,1645689.1791489,0
+VCSH.US,D,20170125,000000,70.3038,70.3118,70.2396,70.2683,1258583.6930747,0
+VCSH.US,D,20170126,000000,70.2941,70.3207,70.2258,70.3038,1189414.1525007,0
+VCSH.US,D,20170127,000000,70.3682,70.3682,70.3118,70.3583,1520923.492338,0
+VCSH.US,D,20170130,000000,70.3781,70.39,70.3207,70.3207,1688976.0999223,0
+VCSH.US,D,20170131,000000,70.393,70.4266,70.3781,70.4089,1824963.6854909,0
+VCSH.US,D,20170201,000000,70.3396,70.4079,70.2843,70.399,960660.21790316,0
+VCSH.US,D,20170202,000000,70.4702,70.4702,70.384,70.392,1736979.1487014,0
+VCSH.US,D,20170203,000000,70.4613,70.5047,70.399,70.4424,2090373.4648016,0
+VCSH.US,D,20170206,000000,70.5217,70.5671,70.4782,70.5395,2971310.2015071,0
+VCSH.US,D,20170207,000000,70.5572,70.5949,70.5137,70.5306,1228392.1875197,0
+VCSH.US,D,20170208,000000,70.6148,70.6315,70.5572,70.5949,2241893.8559358,0
+VCSH.US,D,20170209,000000,70.6235,70.6275,70.5395,70.5475,1763411.4950147,0
+VCSH.US,D,20170210,000000,70.5137,70.5572,70.5047,70.5217,1240535.6866078,0
+VCSH.US,D,20170213,000000,70.5137,70.5217,70.4879,70.5137,1121957.4546457,0
+VCSH.US,D,20170214,000000,70.5306,70.5306,70.392,70.4573,1502933.0858919,0
+VCSH.US,D,20170215,000000,70.4168,70.4345,70.3672,70.4079,2532371.7705447,0
+VCSH.US,D,20170216,000000,70.4345,70.5572,70.4256,70.5572,3233991.5587876,0
+VCSH.US,D,20170217,000000,70.5771,70.5949,70.5047,70.5859,1387438.9813507,0
+VCSH.US,D,20170221,000000,70.5771,70.5949,70.5475,70.5859,2103495.1537139,0
+VCSH.US,D,20170222,000000,70.6403,70.6403,70.5395,70.6235,2420186.1303469,0
+VCSH.US,D,20170223,000000,70.6848,70.7196,70.6662,70.7196,1810131.174913,0
+VCSH.US,D,20170224,000000,70.763,70.8135,70.7404,70.7889,1545349.9431958,0
+VCSH.US,D,20170227,000000,70.7959,70.7959,70.6937,70.7007,1750419.1535172,0
+VCSH.US,D,20170228,000000,70.7463,70.754,70.6592,70.6662,1544530.4060599,0
+VCSH.US,D,20170301,000000,70.5859,70.6315,70.5572,70.6315,2158739.6366667,0
+VCSH.US,D,20170302,000000,70.5671,70.5671,70.5047,70.5137,1303043.8353212,0
+VCSH.US,D,20170303,000000,70.5217,70.5771,70.4702,70.5395,1747301.678716,0
+VCSH.US,D,20170306,000000,70.5475,70.5572,70.5157,70.5217,1437243.7991965,0
+VCSH.US,D,20170307,000000,70.5217,70.5306,70.4523,70.4702,1617603.6111905,0
+VCSH.US,D,20170308,000000,70.391,70.4168,70.3662,70.398,1239474.6335961,0
+VCSH.US,D,20170309,000000,70.3564,70.3761,70.3019,70.3098,1795430.0328032,0
+VCSH.US,D,20170310,000000,70.3564,70.3662,70.3098,70.3476,1057377.7262426,0
+VCSH.US,D,20170313,000000,70.3337,70.3446,70.2931,70.2931,1086921.4841971,0
+VCSH.US,D,20170314,000000,70.2931,70.3386,70.2931,70.3187,1064786.9078448,0
+VCSH.US,D,20170315,000000,70.3098,70.5475,70.3098,70.5475,1086419.2524382,0
+VCSH.US,D,20170316,000000,70.5306,70.5395,70.398,70.4256,3773378.3625843,0
+VCSH.US,D,20170317,000000,70.4959,70.5137,70.4523,70.4959,1139882.1768579,0
+VCSH.US,D,20170320,000000,70.5137,70.5475,70.5047,70.5306,1345535.4715991,0
+VCSH.US,D,20170321,000000,70.5395,70.6453,70.5395,70.6148,1490162.0497368,0
+VCSH.US,D,20170322,000000,70.7007,70.7007,70.6493,70.6848,1345424.3136647,0
+VCSH.US,D,20170323,000000,70.6848,70.7096,70.6148,70.6662,1066626.0663986,0
+VCSH.US,D,20170324,000000,70.6762,70.7007,70.6403,70.6848,1142998.6411325,0
+VCSH.US,D,20170327,000000,70.7196,70.754,70.6888,70.7196,1829027.0132625,0
+VCSH.US,D,20170328,000000,70.7276,70.7463,70.6148,70.6315,1723282.4701095,0
+VCSH.US,D,20170329,000000,70.6762,70.7007,70.6315,70.7007,1064524.1709087,0
+VCSH.US,D,20170330,000000,70.6848,70.7276,70.6762,70.6937,1254198.0072927,0
+VCSH.US,D,20170331,000000,70.7276,70.754,70.7007,70.7463,1405575.9141652,0
+VCSH.US,D,20170403,000000,70.8037,70.8413,70.767,70.8314,1455870.8374498,0
+VCSH.US,D,20170404,000000,70.8413,70.8581,70.8037,70.8037,1034075.9915775,0
+VCSH.US,D,20170405,000000,70.8314,70.9046,70.7889,70.8947,3013090.4270039,0
+VCSH.US,D,20170406,000000,70.8581,70.9046,70.8314,70.8581,969475.04211427,0
+VCSH.US,D,20170407,000000,70.8947,70.9126,70.763,70.763,1544272.7217571,0
+VCSH.US,D,20170410,000000,70.8037,70.8314,70.7959,70.8224,1573309.1953193,0
+VCSH.US,D,20170411,000000,70.8947,70.957,70.8523,70.9392,804309.50924878,0
+VCSH.US,D,20170412,000000,70.9392,71.0016,70.9046,70.9837,895736.91042964,0
+VCSH.US,D,20170413,000000,71.0184,71.0669,70.957,71.0669,812659.49118807,0
+VCSH.US,D,20170417,000000,71.1054,71.1054,71.0283,71.057,1245952.1096011,0
+VCSH.US,D,20170418,000000,71.0966,71.1638,71.0866,71.155,1579060.1026429,0
+VCSH.US,D,20170419,000000,71.1391,71.1391,71.0769,71.1054,977140.89749265,0
+VCSH.US,D,20170420,000000,71.0966,71.1124,71.0471,71.0966,1039120.5407534,0
+VCSH.US,D,20170421,000000,71.1312,71.1391,71.0669,71.0669,1112716.1881765,0
+VCSH.US,D,20170424,000000,71.0184,71.0866,70.9937,71.0382,1642493.8937933,0
+VCSH.US,D,20170425,000000,70.9749,71.0184,70.9254,70.957,1560648.306572,0
+VCSH.US,D,20170426,000000,70.966,71.0184,70.9491,70.9937,1392651.2779552,0
+VCSH.US,D,20170427,000000,71.0382,71.0669,71.0095,71.0382,840041.73257849,0
+VCSH.US,D,20170428,000000,71.0095,71.0669,71.0016,71.0382,882464.65304241,0
+VCSH.US,D,20170501,000000,71.0836,71.1025,71.0075,71.0154,1088505.9900281,0
+VCSH.US,D,20170502,000000,71.0352,71.1234,71.0352,71.1025,1007672.950538,0
+VCSH.US,D,20170503,000000,71.0936,71.0936,70.9996,71.0154,1377547.9462276,0
+VCSH.US,D,20170504,000000,70.9817,71.0075,70.9541,70.9907,1105553.5750838,0
+VCSH.US,D,20170505,000000,71.0075,71.0154,70.963,71.0154,969529.61055488,0
+VCSH.US,D,20170508,000000,70.9996,71.0075,70.9462,70.963,1023587.7351878,0
+VCSH.US,D,20170509,000000,70.9719,70.9907,70.9382,70.963,1270085.5077223,0
+VCSH.US,D,20170510,000000,71.0352,71.0451,70.963,70.9907,975647.33906274,0
+VCSH.US,D,20170511,000000,70.9817,71.0451,70.9719,71.0204,817175.5349115,0
+VCSH.US,D,20170512,000000,71.1283,71.1708,71.1025,71.1619,686120.33005772,0
+VCSH.US,D,20170515,000000,71.153,71.1619,71.1184,71.1371,827085.77004144,0
+VCSH.US,D,20170516,000000,71.1708,71.2045,71.153,71.2045,1028128.0315516,0
+VCSH.US,D,20170517,000000,71.2568,71.3371,71.249,71.3371,844507.24996802,0
+VCSH.US,D,20170518,000000,71.2668,71.3123,71.249,71.2668,1050328.2921378,0
+VCSH.US,D,20170519,000000,71.2768,71.3292,71.2401,71.3292,2782595.3549403,0
+VCSH.US,D,20170522,000000,71.2668,71.3044,71.2668,71.2855,1343943.8920816,0
+VCSH.US,D,20170523,000000,71.3044,71.3123,71.2232,71.249,1486548.4063368,0
+VCSH.US,D,20170524,000000,71.2311,71.2945,71.2143,71.2855,1119336.1484433,0
+VCSH.US,D,20170525,000000,71.2668,71.2855,71.2311,71.2401,1540629.7730834,0
+VCSH.US,D,20170526,000000,71.2568,71.3123,71.249,71.2855,921424.49858126,0
+VCSH.US,D,20170530,000000,71.2945,71.3371,71.2855,71.3222,762856.69439562,0
+VCSH.US,D,20170531,000000,71.3371,71.3806,71.3292,71.3717,963033.94506948,0
+VCSH.US,D,20170601,000000,71.3222,71.3717,71.3044,71.3331,1596345.1614682,0
+VCSH.US,D,20170602,000000,71.3806,71.446,71.3806,71.437,1394826.9418926,0
+VCSH.US,D,20170605,000000,71.3717,71.4291,71.3627,71.3806,1073451.163581,0
+VCSH.US,D,20170606,000000,71.4093,71.4726,71.4093,71.4726,870428.26978222,0
+VCSH.US,D,20170607,000000,71.446,71.4549,71.3895,71.4093,1515305.9745357,0
+VCSH.US,D,20170608,000000,71.3806,71.4093,71.3479,71.3895,1203317.9890617,0
+VCSH.US,D,20170609,000000,71.3371,71.3607,71.3123,71.3292,1455657.6163207,0
+VCSH.US,D,20170612,000000,71.3549,71.3549,71.3222,71.3292,1342834.3337892,0
+VCSH.US,D,20170613,000000,71.3222,71.3627,71.3123,71.3449,1319431.5464563,0
+VCSH.US,D,20170614,000000,71.4726,71.5369,71.3995,71.446,1127263.7302313,0
+VCSH.US,D,20170615,000000,71.3806,71.3895,71.3449,71.3549,1595294.213723,0
+VCSH.US,D,20170616,000000,71.3995,71.442,71.3895,71.437,881494.54743165,0
+VCSH.US,D,20170619,000000,71.4191,71.4291,71.3449,71.3717,1357405.1179575,0
+VCSH.US,D,20170620,000000,71.3627,71.437,71.3627,71.4191,1249666.805669,0
+VCSH.US,D,20170621,000000,71.4093,71.446,71.3806,71.3995,2760690.1681441,0
+VCSH.US,D,20170622,000000,71.446,71.4726,71.4191,71.4549,1058713.6425108,0
+VCSH.US,D,20170623,000000,71.4726,71.4785,71.446,71.4638,1031041.3799639,0
+VCSH.US,D,20170626,000000,71.4984,71.5083,71.4638,71.4814,1418802.697852,0
+VCSH.US,D,20170627,000000,71.446,71.4549,71.3806,71.3995,1846114.0088587,0
+VCSH.US,D,20170628,000000,71.4638,71.4814,71.4191,71.4726,2765633.6646522,0
+VCSH.US,D,20170629,000000,71.4093,71.437,71.3717,71.4093,1102033.9106646,0
+VCSH.US,D,20170630,000000,71.446,71.4638,71.4093,71.4093,3405209.1359269,0
+VCSH.US,D,20170703,000000,71.4726,71.4726,71.3449,71.3895,841097.73295686,0
+VCSH.US,D,20170705,000000,71.3549,71.3995,71.3341,71.3549,1534365.5182072,0
+VCSH.US,D,20170706,000000,71.3627,71.3757,71.3123,71.3371,1788601.9040407,0
+VCSH.US,D,20170707,000000,71.3806,71.3806,71.3262,71.3449,1391098.0984512,0
+VCSH.US,D,20170710,000000,71.4093,71.4191,71.3806,71.4191,1200283.377448,0
+VCSH.US,D,20170711,000000,71.4093,71.4638,71.3995,71.4549,830924.76089068,0
+VCSH.US,D,20170712,000000,71.5518,71.5548,71.5083,71.5458,1440227.8844763,0
+VCSH.US,D,20170713,000000,71.5458,71.5458,71.4984,71.527,901810.17576368,0
+VCSH.US,D,20170714,000000,71.5963,71.6418,71.5548,71.5776,1005317.4128518,0
+VCSH.US,D,20170717,000000,71.5963,71.6191,71.5458,71.5776,1041905.5522778,0
+VCSH.US,D,20170718,000000,71.6221,71.6497,71.5963,71.632,1156807.4881857,0
+VCSH.US,D,20170719,000000,71.6586,71.6775,71.632,71.6497,2062205.0336558,0
+VCSH.US,D,20170720,000000,71.6497,71.6874,71.632,71.6418,1335347.3416328,0
+VCSH.US,D,20170721,000000,71.6963,71.722,71.6676,71.714,1895368.0896651,0
+VCSH.US,D,20170724,000000,71.6963,71.7319,71.6418,71.6676,980326.07758131,0
+VCSH.US,D,20170725,000000,71.6497,71.6497,71.5776,71.5963,1118288.2322783,0
+VCSH.US,D,20170726,000000,71.6221,71.722,71.5776,71.6874,1674281.0209727,0
+VCSH.US,D,20170727,000000,71.6586,71.6775,71.6221,71.6676,1042988.8368764,0
+VCSH.US,D,20170728,000000,71.6676,71.722,71.6586,71.7062,976024.26551358,0
+VCSH.US,D,20170731,000000,71.722,71.7389,71.712,71.722,976139.46555488,0
+VCSH.US,D,20170801,000000,71.7319,71.7953,71.722,71.7853,1009735.4354875,0
+VCSH.US,D,20170802,000000,71.7853,71.7953,71.7319,71.7567,2044991.7222248,0
+VCSH.US,D,20170803,000000,71.8033,71.8387,71.7567,71.8308,2517278.5440839,0
+VCSH.US,D,20170804,000000,71.7754,71.81,71.7389,71.7853,1966129.2097566,0
+VCSH.US,D,20170807,000000,71.7754,71.811,71.7656,71.7953,1030411.8218436,0
+VCSH.US,D,20170808,000000,71.7953,71.7953,71.722,71.722,1197017.3552251,0
+VCSH.US,D,20170809,000000,71.7389,71.7754,71.722,71.7389,1837166.8056528,0
+VCSH.US,D,20170810,000000,71.7389,71.7487,71.6963,71.714,1158062.5623197,0
+VCSH.US,D,20170811,000000,71.7953,71.8033,71.7319,71.7853,1302784.129965,0
+VCSH.US,D,20170814,000000,71.7754,71.7953,71.7389,71.7656,1694926.0810016,0
+VCSH.US,D,20170815,000000,71.722,71.7319,71.6874,71.6963,1178520.6749132,0
+VCSH.US,D,20170816,000000,71.722,71.821,71.7081,71.7754,1459570.3756176,0
+VCSH.US,D,20170817,000000,71.7389,71.8397,71.7389,71.8308,2314548.7030216,0
+VCSH.US,D,20170818,000000,71.8685,71.8833,71.7853,71.7853,1275625.2149704,0
+VCSH.US,D,20170821,000000,71.8587,71.8635,71.811,71.8397,1840780.4490529,0
+VCSH.US,D,20170822,000000,71.8308,71.8497,71.7853,71.8033,1618127.0640097,0
+VCSH.US,D,20170823,000000,71.8685,71.8961,71.8308,71.8961,2013357.1845741,0
+VCSH.US,D,20170824,000000,71.8497,71.8863,71.826,71.8497,1334534.8781839,0
+VCSH.US,D,20170825,000000,71.8397,71.8863,71.821,71.8308,1211727.5920748,0
+VCSH.US,D,20170828,000000,71.8783,71.9041,71.8587,71.9041,1154541.8873738,0
+VCSH.US,D,20170829,000000,71.9992,72.0071,71.9209,71.9486,1074090.8269682,0
+VCSH.US,D,20170830,000000,71.9486,71.9486,71.912,71.9209,1936204.4832447,0
+VCSH.US,D,20170831,000000,71.9664,71.9822,71.9397,71.9743,1177167.5796915,0
+VCSH.US,D,20170901,000000,71.9566,71.9743,71.8863,71.9041,1731137.2939766,0
+VCSH.US,D,20170905,000000,71.9822,72.0436,71.9743,72.0071,1634436.9645906,0
+VCSH.US,D,20170906,000000,72.0336,72.0436,71.9566,71.9566,3300979.372264,0
+VCSH.US,D,20170907,000000,72.0615,72.108,72.0336,72.0436,1059619.0744143,0
+VCSH.US,D,20170908,000000,72.098,72.098,72.0336,72.0436,1444413.4859762,0
+VCSH.US,D,20170911,000000,72.0248,72.0248,71.9664,71.9743,1100617.1522624,0
+VCSH.US,D,20170912,000000,71.9397,71.9822,71.9209,71.9486,728164.30301744,0
+VCSH.US,D,20170913,000000,71.9566,71.9566,71.9041,71.9209,2223641.72308,0
+VCSH.US,D,20170914,000000,71.8587,71.8961,71.8497,71.8961,938172.96774038,0
+VCSH.US,D,20170915,000000,71.8961,71.8961,71.8497,71.8783,1049714.9024444,0
+VCSH.US,D,20170918,000000,71.8685,71.8783,71.8308,71.8497,1552442.8299477,0
+VCSH.US,D,20170919,000000,71.8685,71.9041,71.8397,71.8587,1558544.3900288,0
+VCSH.US,D,20170920,000000,71.912,71.912,71.7567,71.7754,1792616.726532,0
+VCSH.US,D,20170921,000000,71.821,71.8397,71.7656,71.7754,970043.96863391,0
+VCSH.US,D,20170922,000000,71.8587,71.8587,71.811,71.8397,1161815.6584012,0
+VCSH.US,D,20170925,000000,71.8685,71.9209,71.8497,71.8863,1632845.385073,0
+VCSH.US,D,20170926,000000,71.8863,71.9041,71.8447,71.8863,1293626.7372101,0
+VCSH.US,D,20170927,000000,71.8497,71.8635,71.7853,71.8497,1310607.6275051,0
+VCSH.US,D,20170928,000000,71.8783,71.9298,71.8497,71.9298,873306.24976082,0
+VCSH.US,D,20170929,000000,71.9486,71.9486,71.8587,71.8961,3493613.0412876,0
+VCSH.US,D,20171002,000000,71.912,71.9486,71.8783,71.9041,1845229.7980156,0
+VCSH.US,D,20171003,000000,71.9486,71.9566,71.9041,71.9209,1609337.5029655,0
+VCSH.US,D,20171004,000000,71.9743,71.9743,71.9041,71.9397,1522326.103367,0
+VCSH.US,D,20171005,000000,71.9486,71.9516,71.8961,71.912,1110360.6504904,0
+VCSH.US,D,20171006,000000,71.8863,71.912,71.8397,71.9041,1678465.6119457,0
+VCSH.US,D,20171009,000000,71.9209,71.9486,71.9041,71.9486,801030.35017907,0
+VCSH.US,D,20171010,000000,71.9209,71.9566,71.912,71.9486,1619990.4752037,0
+VCSH.US,D,20171011,000000,71.9664,71.9743,71.9209,71.9486,1659248.4261126,0
+VCSH.US,D,20171012,000000,71.9566,71.9566,71.9298,71.9566,1172158.3989492,0
+VCSH.US,D,20171013,000000,71.9992,72.0248,71.9743,72.0071,973896.09632999,0
+VCSH.US,D,20171016,000000,71.9822,71.9902,71.9209,71.9566,1874662.3980355,0
+VCSH.US,D,20171017,000000,71.9486,71.9556,71.912,71.9209,1553842.4093966,0
+VCSH.US,D,20171018,000000,71.912,71.9298,71.8863,71.912,1695418.2074938,0
+VCSH.US,D,20171019,000000,71.9822,71.9822,71.9041,71.9664,1225087.7652832,0
+VCSH.US,D,20171020,000000,71.8961,71.912,71.8783,71.912,1066256.2136345,0
+VCSH.US,D,20171023,000000,71.9209,71.9486,71.912,71.9397,1353880.4009051,0
+VCSH.US,D,20171024,000000,71.912,71.912,71.8685,71.8961,1288609.4722543,0
+VCSH.US,D,20171025,000000,71.8685,71.8863,71.8308,71.8783,1623477.802769,0
+VCSH.US,D,20171026,000000,71.8783,71.8783,71.8033,71.8308,1342063.301934,0
+VCSH.US,D,20171027,000000,71.8685,71.912,71.8308,71.9041,922873.59383734,0
+VCSH.US,D,20171030,000000,71.912,71.9664,71.9041,71.9397,1210364.3915864,0
+VCSH.US,D,20171031,000000,71.9743,71.9743,71.9209,71.9486,1415852.9704792,0
+VCSH.US,D,20171101,000000,71.8863,71.9486,71.8783,71.8961,1386140.4545696,0
+VCSH.US,D,20171102,000000,71.912,71.9566,71.8587,71.8783,3840291.3970865,0
+VCSH.US,D,20171103,000000,71.9566,71.9566,71.8587,71.8587,1212192.4343466,0
+VCSH.US,D,20171106,000000,71.8863,71.9041,71.8783,71.9041,868645.70072245,0
+VCSH.US,D,20171107,000000,71.9209,71.9209,71.8783,71.8863,1101703.468441,0
+VCSH.US,D,20171108,000000,71.9041,71.9041,71.8308,71.8397,1068593.5618405,0
+VCSH.US,D,20171109,000000,71.7953,71.821,71.7853,71.811,1944587.8125643,0
+VCSH.US,D,20171110,000000,71.7567,71.7754,71.722,71.722,1138523.0184761,0
+VCSH.US,D,20171113,000000,71.7389,71.7389,71.6943,71.713,1295121.3061667,0
+VCSH.US,D,20171114,000000,71.6943,71.713,71.6755,71.6755,2545113.501426,0
+VCSH.US,D,20171115,000000,71.7042,71.722,71.629,71.722,1643144.6729739,0
+VCSH.US,D,20171116,000000,71.6943,71.713,71.6755,71.6755,993922.71403214,0
+VCSH.US,D,20171117,000000,71.722,71.7389,71.7042,71.713,1260815.9465061,0
+VCSH.US,D,20171120,000000,71.6943,71.713,71.6477,71.6567,1043479.9528418,0
+VCSH.US,D,20171121,000000,71.6854,71.6943,71.6389,71.6567,1833246.9726693,0
+VCSH.US,D,20171122,000000,71.713,71.826,71.6943,71.821,2568908.3731099,0
+VCSH.US,D,20171124,000000,71.7754,71.7903,71.7309,71.7487,450431.15086992,0
+VCSH.US,D,20171127,000000,71.7487,71.7656,71.7042,71.7656,2671585.9677956,0
+VCSH.US,D,20171128,000000,71.7953,71.811,71.7656,71.7953,2090636.2017378,0
+VCSH.US,D,20171129,000000,71.7389,71.7567,71.6943,71.7389,2215809.1307998,0
+VCSH.US,D,20171130,000000,71.7389,71.7656,71.7042,71.713,2303016.5725737,0
+VCSH.US,D,20171201,000000,71.7042,71.8033,71.6656,71.7487,2298790.5500069,0
+VCSH.US,D,20171204,000000,71.6389,71.6854,71.6389,71.6656,2123512.6766759,0
+VCSH.US,D,20171205,000000,71.6477,71.6854,71.6389,71.6656,2146193.9479608,0
+VCSH.US,D,20171206,000000,71.7389,71.7389,71.6943,71.7042,4136371.6715976,0
+VCSH.US,D,20171207,000000,71.7042,71.7487,71.6943,71.7309,1794976.3063247,0
+VCSH.US,D,20171208,000000,71.6943,71.7389,71.6864,71.7042,1232117.999381,0
+VCSH.US,D,20171211,000000,71.713,71.7309,71.6854,71.7042,2455027.0691467,0
+VCSH.US,D,20171212,000000,71.6755,71.6943,71.6477,71.6656,2394138.7946979,0
+VCSH.US,D,20171213,000000,71.6854,71.7953,71.6656,71.7953,1241791.7712684,0
+VCSH.US,D,20171214,000000,71.7309,71.7656,71.713,71.7487,1987522.0595275,0
+VCSH.US,D,20171215,000000,71.6854,71.722,71.6656,71.6943,2241678.6137533,0
+VCSH.US,D,20171218,000000,71.7309,71.7309,71.6656,71.6706,2832905.4361251,0
+VCSH.US,D,20171219,000000,71.6477,71.6755,71.6111,71.6567,2387694.6660732,0
+VCSH.US,D,20171220,000000,71.6191,71.6755,71.6033,71.6656,2193005.5857867,0
+VCSH.US,D,20171221,000000,71.6656,71.6755,71.5933,71.6091,2166174.0814358,0
+VCSH.US,D,20171222,000000,71.6111,71.6281,71.5747,71.5844,1429019.1225653,0
+VCSH.US,D,20171226,000000,71.6656,71.6656,71.5657,71.5844,1803526.3725463,0
+VCSH.US,D,20171227,000000,71.629,71.7042,71.6111,71.6854,1685267.4670144,0
+VCSH.US,D,20171228,000000,71.7042,71.713,71.6656,71.6943,1985765.7641611,0
+VCSH.US,D,20171229,000000,71.722,71.7389,71.6854,71.7042,1589690.8432943,0
+VCSH.US,D,20180102,000000,71.6755,71.7042,71.6111,71.6755,1960049.8812626,0
+VCSH.US,D,20180103,000000,71.6943,71.722,71.6755,71.6854,1695465.7022476,0
+VCSH.US,D,20180104,000000,71.6656,71.6854,71.6191,71.6477,1591771.5177239,0
+VCSH.US,D,20180105,000000,71.6854,71.6854,71.6033,71.6656,2528129.5795509,0
+VCSH.US,D,20180108,000000,71.6854,71.6854,71.6389,71.6755,1951824.1941047,0
+VCSH.US,D,20180109,000000,71.6755,71.6854,71.6477,71.6656,1900127.6703178,0
+VCSH.US,D,20180110,000000,71.6033,71.6854,71.6033,71.6755,2634568.3545316,0
+VCSH.US,D,20180111,000000,71.6477,71.6993,71.6477,71.6755,1864931.0261275,0
+VCSH.US,D,20180112,000000,71.6191,71.6755,71.6111,71.6656,1712940.740088,0
+VCSH.US,D,20180116,000000,71.6755,71.6755,71.6033,71.629,2514054.9639815,0
+VCSH.US,D,20180117,000000,71.6191,71.629,71.5657,71.5657,1632860.5429731,0
+VCSH.US,D,20180118,000000,71.4964,71.5438,71.4964,71.5339,1846220.1141599,0
+VCSH.US,D,20180119,000000,71.5252,71.5252,71.4598,71.4687,1726345.3764701,0
+VCSH.US,D,20180122,000000,71.4964,71.5252,71.4775,71.4775,3302015.1621089,0
+VCSH.US,D,20180123,000000,71.5339,71.5657,71.5252,71.5568,1392704.8358691,0
+VCSH.US,D,20180124,000000,71.5498,71.5657,71.5339,71.5498,1197745.9449598,0
+VCSH.US,D,20180125,000000,71.5339,71.6033,71.5054,71.6033,2308352.1534329,0
+VCSH.US,D,20180126,000000,71.5339,71.5339,71.4775,71.4964,1258746.3878698,0
+VCSH.US,D,20180129,000000,71.4874,71.5054,71.442,71.4775,2216633.7205689,0
+VCSH.US,D,20180130,000000,71.5339,71.5339,71.4499,71.4598,2857573.4028588,0
+VCSH.US,D,20180131,000000,71.4874,71.5054,71.434,71.4598,1397697.8481845,0
+VCSH.US,D,20180201,000000,71.4874,71.5152,71.3757,71.3945,1998589.3477035,0
+VCSH.US,D,20180202,000000,71.3945,71.4141,71.3073,71.3657,1775282.1518997,0
+VCSH.US,D,20180205,000000,71.3757,71.5568,71.3757,71.4874,4345733.5992467,0
+VCSH.US,D,20180206,000000,71.5152,71.5252,71.3845,71.4141,3147270.1803455,0
+VCSH.US,D,20180207,000000,71.4044,71.4598,71.3321,71.3657,2465862.9467136,0
+VCSH.US,D,20180208,000000,71.3489,71.3657,71.3073,71.3587,2288446.7989322,0
+VCSH.US,D,20180209,000000,71.3163,71.4141,71.2885,71.3252,2214651.0672269,0
+VCSH.US,D,20180212,000000,71.3163,71.3252,71.2806,71.2845,1402099.7023934,0
+VCSH.US,D,20180213,000000,71.2608,71.2885,71.2163,71.2421,1659306.0261332,0
+VCSH.US,D,20180214,000000,71.1264,71.1401,71.0826,71.1006,2103029.3009154,0
+VCSH.US,D,20180215,000000,71.1104,71.1668,71.1104,71.1164,1772234.4034392,0
+VCSH.US,D,20180216,000000,71.1352,71.1609,71.1264,71.1264,1396028.4581127,0
+VCSH.US,D,20180220,000000,71.1006,71.1104,71.0521,71.0916,1738962.8125701,0
+VCSH.US,D,20180221,000000,71.062,71.1264,71.0234,71.0431,2300223.476836,0
+VCSH.US,D,20180222,000000,71.0719,71.1104,71.0521,71.0916,1681030.3286541,0
+VCSH.US,D,20180223,000000,71.1006,71.1441,71.0816,71.1264,1499377.0425124,0
+VCSH.US,D,20180226,000000,71.2064,71.2064,71.1441,71.152,3223477.0287043,0
+VCSH.US,D,20180227,000000,71.1798,71.1877,71.0135,71.0431,4376084.7680168,0
+VCSH.US,D,20180228,000000,71.062,71.1006,71.062,71.0719,1914048.6858324,0
+VCSH.US,D,20180301,000000,71.1104,71.1798,71.0719,71.152,2613248.2626817,0
+VCSH.US,D,20180302,000000,71.1104,71.1352,71.0719,71.0816,1572204.6896603,0
+VCSH.US,D,20180305,000000,71.1609,71.1698,71.0916,71.152,2711703.8769072,0
+VCSH.US,D,20180306,000000,71.1264,71.1441,71.0719,71.0719,1448613.2348493,0
+VCSH.US,D,20180307,000000,71.1164,71.1164,71.0521,71.0816,1698769.1139576,0
+VCSH.US,D,20180308,000000,71.1264,71.1441,71.1006,71.1006,2413489.3700526,0
+VCSH.US,D,20180309,000000,71.0816,71.1006,71.062,71.0719,1773440.9722926,0
+VCSH.US,D,20180312,000000,71.0816,71.0916,71.062,71.0719,978248.4347316,0
+VCSH.US,D,20180313,000000,71.0916,71.1124,71.0521,71.0916,2683513.2141747,0
+VCSH.US,D,20180314,000000,71.0431,71.1164,71.0135,71.0719,1399073.1749931,0
+VCSH.US,D,20180315,000000,71.0916,71.1006,71.0431,71.0521,1658551.1627048,0
+VCSH.US,D,20180316,000000,71.0431,71.062,71.0234,71.062,1268722.3072337,0
+VCSH.US,D,20180319,000000,71.0055,71.0521,71.0055,71.0095,1028226.0526394,0
+VCSH.US,D,20180320,000000,70.969,70.9867,70.9412,70.9412,1704711.0108236,0
+VCSH.US,D,20180321,000000,70.9066,70.9867,70.8423,70.9779,1365269.0365648,0
+VCSH.US,D,20180322,000000,71.0055,71.062,70.9779,70.9867,2472143.3700165,0
+VCSH.US,D,20180323,000000,70.9779,71.0234,70.9501,70.9967,1655542.8247848,0
+VCSH.US,D,20180326,000000,70.9967,71.0234,70.9501,70.969,1129440.4046955,0
+VCSH.US,D,20180327,000000,71.0055,71.1006,70.9779,71.0719,1456342.7534083,0
+VCSH.US,D,20180328,000000,71.1164,71.1352,71.0521,71.0916,2145233.9476167,0
+VCSH.US,D,20180329,000000,71.0916,71.1698,71.0816,71.1698,1874246.0610442,0
+VCSH.US,D,20180402,000000,71.1698,71.1965,71.1264,71.152,2977235.9299462,0
+VCSH.US,D,20180403,000000,71.152,71.1965,71.1441,71.1877,4932544.4200362,0
+VCSH.US,D,20180404,000000,71.2064,71.2421,71.1798,71.2421,6533162.0882984,0
+VCSH.US,D,20180405,000000,71.2163,71.2163,71.1698,71.2064,2753528.5655779,0
+VCSH.US,D,20180406,000000,71.2341,71.3044,71.2163,71.2708,1600413.5418732,0
+VCSH.US,D,20180409,000000,71.2806,71.2885,71.2252,71.2885,1203315.9680082,0
+VCSH.US,D,20180410,000000,71.2806,71.2875,71.2341,71.2608,1030629.0850793,0
+VCSH.US,D,20180411,000000,71.251,71.2885,71.2341,71.251,1262904.7051492,0
+VCSH.US,D,20180412,000000,71.251,71.251,71.1965,71.2064,1024949.9251497,0
+VCSH.US,D,20180413,000000,71.1698,71.2064,71.152,71.1877,898631.05883508,0
+VCSH.US,D,20180416,000000,71.1441,71.2341,71.1441,71.2341,2009353.4778763,0
+VCSH.US,D,20180417,000000,71.2163,71.2421,71.2064,71.2341,2009968.8886231,0
+VCSH.US,D,20180418,000000,71.1877,71.1877,71.1104,71.1164,1234160.273797,0
+VCSH.US,D,20180419,000000,71.1264,71.1264,71.0816,71.1104,1771847.3717216,0
+VCSH.US,D,20180420,000000,71.0816,71.1006,71.0055,71.0135,1243525.8350476,0
+VCSH.US,D,20180423,000000,71.0135,71.0719,70.9967,71.0184,1573538.5848751,0
+VCSH.US,D,20180424,000000,70.9967,71.0431,70.9967,71.0234,1244142.2563211,0
+VCSH.US,D,20180425,000000,71.0055,71.0184,70.9779,70.9779,1756693.5136601,0
+VCSH.US,D,20180426,000000,71.0332,71.062,71.0055,71.062,2446915.5715034,0
+VCSH.US,D,20180427,000000,71.0521,71.0719,71.0332,71.0521,1346067.0086318,0
+VCSH.US,D,20180430,000000,71.0719,71.1006,71.062,71.0916,1921609.4464361,0
+VCSH.US,D,20180501,000000,71.0916,71.1104,71.0135,71.0332,834455.54110319,0
+VCSH.US,D,20180502,000000,71.0521,71.1006,71.0332,71.0719,1096485.1086765,0
+VCSH.US,D,20180503,000000,71.1441,71.152,71.1104,71.1352,1582352.3985594,0
+VCSH.US,D,20180504,000000,71.1264,71.1441,71.0916,71.1264,950220.46679402,0
+VCSH.US,D,20180507,000000,71.1164,71.1441,71.1164,71.1441,924231.7416924,0
+VCSH.US,D,20180508,000000,71.1104,71.1264,71.0916,71.1164,1001336.9482677,0
+VCSH.US,D,20180509,000000,71.0816,71.1104,71.0739,71.0916,1150376.4964077,0
+VCSH.US,D,20180510,000000,71.1164,71.1352,71.1006,71.1352,971602.20077121,0
+VCSH.US,D,20180511,000000,71.1164,71.1441,71.1006,71.1264,886341.03337875,0
+VCSH.US,D,20180514,000000,71.0916,71.1104,71.0719,71.0916,856666.91748291,0
+VCSH.US,D,20180515,000000,71.0332,71.0352,70.959,70.9779,1126372.4457013,0
+VCSH.US,D,20180516,000000,70.9967,71.0135,70.9402,70.9491,971442.53755609,0
+VCSH.US,D,20180517,000000,70.9867,71.0234,70.968,70.9867,1293256.884446,0
+VCSH.US,D,20180518,000000,71.0135,71.1006,71.0135,71.0916,1996143.873143,0
+VCSH.US,D,20180521,000000,71.0521,71.0916,71.0431,71.0816,867818.07937326,0
+VCSH.US,D,20180522,000000,71.0916,71.0916,71.0521,71.0521,1057938.5685489,0
+VCSH.US,D,20180523,000000,71.1352,71.1965,71.0916,71.1877,1303898.7408906,0
+VCSH.US,D,20180524,000000,71.2341,71.2708,71.2341,71.2608,1101547.8473326,0
+VCSH.US,D,20180525,000000,71.3073,71.3421,71.2806,71.3073,1592164.6126016,0
+VCSH.US,D,20180529,000000,71.3787,71.5844,71.3597,71.5369,1200121.6931795,0
+VCSH.US,D,20180530,000000,71.4804,71.5458,71.4171,71.4618,4496957.9060642,0
+VCSH.US,D,20180531,000000,71.4271,71.435,71.3341,71.3509,4422155.6897878,0
+VCSH.US,D,20180601,000000,71.2806,71.3173,71.251,71.2806,940958.98979128,0
+VCSH.US,D,20180604,000000,71.2608,71.2885,71.2163,71.2163,1027775.357741,0
+VCSH.US,D,20180605,000000,71.2708,71.2985,71.2341,71.2608,1045784.9641941,0
+VCSH.US,D,20180606,000000,71.2163,71.2341,71.1798,71.1965,1389458.0136531,0
+VCSH.US,D,20180607,000000,71.1798,71.3262,71.1798,71.2708,2513906.4165597,0
+VCSH.US,D,20180608,000000,71.2421,71.2885,71.2341,71.2421,1685583.7618647,0
+VCSH.US,D,20180611,000000,71.2341,71.2341,71.1798,71.2064,1002559.685548,0
+VCSH.US,D,20180612,000000,71.2252,71.2806,71.2163,71.2163,3223327.470756,0
+VCSH.US,D,20180613,000000,71.2252,71.2421,71.1342,71.1877,1260525.9253495,0
+VCSH.US,D,20180614,000000,71.2341,71.251,71.2163,71.2341,957452.80622759,0
+VCSH.US,D,20180615,000000,71.3073,71.3173,71.2628,71.2885,2212854.3507937,0
+VCSH.US,D,20180618,000000,71.2885,71.2885,71.2341,71.2341,1100790.9628509,0
+VCSH.US,D,20180619,000000,71.2985,71.3173,71.2608,71.2806,896279.56325567,0
+VCSH.US,D,20180620,000000,71.3262,71.3331,71.2252,71.2341,995064.60917814,0
+VCSH.US,D,20180621,000000,71.2421,71.2985,71.2421,71.251,963143.0819507,0
+VCSH.US,D,20180622,000000,71.2708,71.2985,71.2341,71.251,1122803.2654751,0
+VCSH.US,D,20180625,000000,71.2985,71.2985,71.2421,71.2421,851154.4944551,0
+VCSH.US,D,20180626,000000,71.2985,71.3262,71.2608,71.3262,1076184.6382447,0
+VCSH.US,D,20180627,000000,71.3687,71.4271,71.3421,71.4171,1123475.2657159,0
+VCSH.US,D,20180628,000000,71.3875,71.4171,71.3509,71.3975,1528667.1582706,0
+VCSH.US,D,20180629,000000,71.3687,71.3875,71.3093,71.3341,3895003.3324801,0
+VCSH.US,D,20180702,000000,71.3787,71.3875,71.3421,71.3509,2791122.1790483,0
+VCSH.US,D,20180703,000000,71.3341,71.3875,71.2985,71.3597,777294.08904244,0
+VCSH.US,D,20180705,000000,71.3875,71.4529,71.3787,71.4171,4237908.381664,0
+VCSH.US,D,20180706,000000,71.4804,71.4804,71.444,71.4529,1244973.9197771,0
+VCSH.US,D,20180709,000000,71.4171,71.4529,71.4073,71.4271,1131977.8371836,0
+VCSH.US,D,20180710,000000,71.3875,71.4529,71.3875,71.4171,1295538.6536846,0
+VCSH.US,D,20180711,000000,71.3875,71.444,71.3787,71.435,1260841.209673,0
+VCSH.US,D,20180712,000000,71.4271,71.4618,71.3975,71.4529,786806.17666128,0
+VCSH.US,D,20180713,000000,71.4904,71.5182,71.4618,71.4904,1145893.8000646,0
+VCSH.US,D,20180716,000000,71.4804,71.4904,71.435,71.4618,2051633.9140785,0
+VCSH.US,D,20180717,000000,71.4984,71.5182,71.4529,71.4618,1799494.3711016,0
+VCSH.US,D,20180718,000000,71.4904,71.4984,71.4618,71.4618,1121773.5387905,0
+VCSH.US,D,20180719,000000,71.4716,71.5458,71.4716,71.527,1044839.1112236,0
+VCSH.US,D,20180720,000000,71.5369,71.5518,71.5083,71.5083,897605.37425703,0
+VCSH.US,D,20180723,000000,71.527,71.527,71.4529,71.4529,1348647.8937671,0
+VCSH.US,D,20180724,000000,71.4904,71.5182,71.4618,71.4984,1284404.6707477,0
+VCSH.US,D,20180725,000000,71.5182,71.5458,71.4804,71.4904,1300550.8660068,0
+VCSH.US,D,20180726,000000,71.5182,71.5795,71.4984,71.4984,1745273.5516735,0
+VCSH.US,D,20180727,000000,71.5369,71.5518,71.5182,71.5182,1090756.4329396,0
+VCSH.US,D,20180730,000000,71.5182,71.527,71.4984,71.5132,692216.83750535,0
+VCSH.US,D,20180731,000000,71.5707,71.5707,71.527,71.5369,3616349.5905291,0
+VCSH.US,D,20180801,000000,71.527,71.5795,71.5083,71.5707,4815113.1358535,0
+VCSH.US,D,20180802,000000,71.5707,71.6141,71.5518,71.5795,1218406.1628889,0
+VCSH.US,D,20180803,000000,71.6082,71.7081,71.6082,71.7081,1203961.6945554,0
+VCSH.US,D,20180806,000000,71.6993,71.7547,71.6904,71.7458,2009281.7304821,0
+VCSH.US,D,20180807,000000,71.7359,71.7359,71.6904,71.6904,1438390.746976,0
+VCSH.US,D,20180808,000000,71.6993,71.718,71.6616,71.6804,1888552.0872229,0
+VCSH.US,D,20180809,000000,71.7081,71.7458,71.6993,71.7081,1773824.9724302,0
+VCSH.US,D,20180810,000000,71.6993,71.7943,71.6904,71.7646,1533790.5285275,0
+VCSH.US,D,20180813,000000,71.7943,71.821,71.7458,71.811,1113553.9147925,0
+VCSH.US,D,20180814,000000,71.7744,71.8357,71.7744,71.7843,1024995.3988502,0
+VCSH.US,D,20180815,000000,71.8033,71.8961,71.8033,71.8695,1748668.9213111,0
+VCSH.US,D,20180816,000000,71.8308,71.8873,71.8308,71.8407,1081619.2507183,0
+VCSH.US,D,20180817,000000,71.8922,71.9308,71.8873,71.8873,1117633.4109912,0
+VCSH.US,D,20180820,000000,71.9586,71.9674,71.9051,71.9407,963826.19798495,0
+VCSH.US,D,20180821,000000,71.9763,71.9782,71.9219,71.9219,775758.08849206,0
+VCSH.US,D,20180822,000000,72.0099,72.0099,71.9219,71.9219,1944441.2861961,0
+VCSH.US,D,20180823,000000,71.9586,71.9674,71.913,71.913,1135095.3119849,0
+VCSH.US,D,20180824,000000,71.913,71.9308,71.8873,71.913,1206291.9690747,0
+VCSH.US,D,20180827,000000,71.913,71.9308,71.9051,71.9051,1349887.8100008,0
+VCSH.US,D,20180828,000000,71.9219,71.9219,71.8595,71.8595,1063757.1811602,0
+VCSH.US,D,20180829,000000,71.8695,71.8873,71.8308,71.8507,1162608.9218433,0
+VCSH.US,D,20180830,000000,71.8873,71.9051,71.8793,71.8793,901064.4070754,0
+VCSH.US,D,20180831,000000,71.9308,71.9407,71.912,71.9219,817120.96647089,0
+VCSH.US,D,20180904,000000,71.9219,71.9308,71.8595,71.8695,958194.53280914,0
+VCSH.US,D,20180905,000000,71.8695,71.9051,71.8595,71.8793,703777.26270026,0
+VCSH.US,D,20180906,000000,71.9308,71.9763,71.913,71.9496,893745.16234754,0
+VCSH.US,D,20180907,000000,71.8793,71.9051,71.811,71.8407,818552.88277345,0
+VCSH.US,D,20180910,000000,71.811,71.8507,71.811,71.8407,999708.98978965,0
+VCSH.US,D,20180911,000000,71.811,71.8308,71.7458,71.7744,4518040.5241448,0
+VCSH.US,D,20180912,000000,71.8507,71.8595,71.7953,71.8507,1363162.0884414,0
+VCSH.US,D,20180913,000000,71.8873,71.8873,71.8407,71.8507,1992244.2506931,0
+VCSH.US,D,20180914,000000,71.811,71.8308,71.7843,71.8033,1007455.6873023,0
+VCSH.US,D,20180917,000000,71.8033,71.8308,71.7646,71.821,913899.10641111,0
+VCSH.US,D,20180918,000000,71.811,71.811,71.7646,71.7943,1143046.1358863,0
+VCSH.US,D,20180919,000000,71.7744,71.7843,71.718,71.727,1465513.2830101,0
+VCSH.US,D,20180920,000000,71.718,71.811,71.718,71.7744,930560.67027594,0
+VCSH.US,D,20180921,000000,71.7744,71.7843,71.7547,71.7547,1207595.548489,0
+VCSH.US,D,20180924,000000,71.7359,71.7843,71.7359,71.7547,803708.24587545,0
+VCSH.US,D,20180925,000000,71.7744,71.7744,71.718,71.7359,1807377.4897157,0
+VCSH.US,D,20180926,000000,71.7359,71.821,71.7359,71.8033,1451003.1304425,0
+VCSH.US,D,20180927,000000,71.821,71.8308,71.7943,71.821,993121.36637658,0
+VCSH.US,D,20180928,000000,71.8507,71.8873,71.8507,71.8595,999621.07396868,0
+VCSH.US,D,20181001,000000,71.8695,71.8873,71.8308,71.8873,1563289.823308,0
+VCSH.US,D,20181002,000000,71.8873,71.913,71.8507,71.9051,3778746.2802973,0
+VCSH.US,D,20181003,000000,71.8695,71.8873,71.7547,71.821,2331422.4774889,0
+VCSH.US,D,20181004,000000,71.7359,71.7943,71.6794,71.727,3460636.5242085,0
+VCSH.US,D,20181005,000000,71.6894,71.727,71.6418,71.718,2869196.4807076,0
+VCSH.US,D,20181008,000000,71.7081,71.727,71.6894,71.6894,1048076.8386995,0
+VCSH.US,D,20181009,000000,71.6894,71.718,71.6696,71.6696,1543692.679444,0
+VCSH.US,D,20181010,000000,71.6696,71.727,71.6507,71.6606,1546150.2803246,0
+VCSH.US,D,20181011,000000,71.7081,71.7943,71.7081,71.7458,1959899.3127876,0
+VCSH.US,D,20181012,000000,71.7359,71.7843,71.718,71.718,3225096.9029689,0
+VCSH.US,D,20181015,000000,71.727,71.7744,71.6894,71.6983,1230396.061922,0
+VCSH.US,D,20181016,000000,71.727,71.7646,71.727,71.7646,1869296.5013759,0
+VCSH.US,D,20181017,000000,71.7458,71.7646,71.6894,71.6983,989715.89147215,0
+VCSH.US,D,20181018,000000,71.6794,71.7547,71.6606,71.6894,1377032.577622,0
+VCSH.US,D,20181019,000000,71.727,71.7319,71.6606,71.6606,1296843.2436257,0
+VCSH.US,D,20181022,000000,71.6983,71.727,71.6696,71.6696,2670594.6411245,0
+VCSH.US,D,20181023,000000,71.6983,71.7646,71.6894,71.6894,1423013.5625187,0
+VCSH.US,D,20181024,000000,71.7943,71.811,71.7646,71.8033,1324680.2220212,0
+VCSH.US,D,20181025,000000,71.7943,71.8507,71.7646,71.8507,1210111.759917,0
+VCSH.US,D,20181026,000000,71.8595,71.9219,71.8595,71.8595,2267727.9704556,0
+VCSH.US,D,20181029,000000,71.8308,71.8695,71.7744,71.8308,2657402.215345,0
+VCSH.US,D,20181030,000000,71.821,71.8595,71.8033,71.821,1395906.1843847,0
+VCSH.US,D,20181031,000000,71.7943,71.821,71.7744,71.8033,1349615.9783245,0
+VCSH.US,D,20181101,000000,71.8033,71.8793,71.7744,71.8793,1500528.0323986,0
+VCSH.US,D,20181102,000000,71.7943,71.811,71.6794,71.7359,1600750.047257,0
+VCSH.US,D,20181105,000000,71.727,71.7547,71.7081,71.7547,2643037.578619,0
+VCSH.US,D,20181106,000000,71.7547,71.7646,71.7081,71.7547,1632805.9745325,0
+VCSH.US,D,20181107,000000,71.7646,71.7843,71.718,71.7744,2435198.5146734,0
+VCSH.US,D,20181108,000000,71.7646,71.7646,71.6696,71.6696,927779.70085842,0
+VCSH.US,D,20181109,000000,71.6983,71.7458,71.6894,71.727,1302041.3928567,0
+VCSH.US,D,20181112,000000,71.7646,71.7646,71.7081,71.7458,1165754.6913916,0
+VCSH.US,D,20181113,000000,71.7547,71.7943,71.7359,71.7458,1173137.5993002,0
+VCSH.US,D,20181114,000000,71.7359,71.8033,71.7081,71.718,1380947.357972,0
+VCSH.US,D,20181115,000000,71.7843,71.7943,71.718,71.7646,1706002.4639179,0
+VCSH.US,D,20181116,000000,71.821,71.8595,71.7646,71.8033,1399874.5226486,0
+VCSH.US,D,20181119,000000,71.7744,71.8308,71.7646,71.7646,1251505.9642228,0
+VCSH.US,D,20181120,000000,71.7458,71.7646,71.6696,71.6894,2534531.2660552,0
+VCSH.US,D,20181121,000000,71.7744,71.8308,71.718,71.7843,2790326.8945528,0
+VCSH.US,D,20181123,000000,71.8407,71.8407,71.7081,71.7646,672071.98818189,0
+VCSH.US,D,20181126,000000,71.7843,71.7943,71.727,71.7646,1677226.7062387,0
+VCSH.US,D,20181127,000000,71.7547,71.7744,71.7081,71.7547,2133509.8171001,0
+VCSH.US,D,20181128,000000,71.727,71.9051,71.6696,71.821,2139626.5350812,0
+VCSH.US,D,20181129,000000,71.811,71.8487,71.727,71.7943,2989686.6291443,0
+VCSH.US,D,20181130,000000,71.7744,71.7744,71.712,71.7458,1691016.3532849,0
+VCSH.US,D,20181203,000000,71.7458,71.8071,71.7458,71.8033,3013981.7115337,0
+VCSH.US,D,20181204,000000,71.8033,71.9308,71.727,71.7843,2083540.2834059,0
+VCSH.US,D,20181206,000000,71.8507,71.9051,71.7458,71.8407,5497718.8541256,0
+VCSH.US,D,20181207,000000,71.8407,71.8873,71.7943,71.811,2083013.7990067,0
+VCSH.US,D,20181210,000000,71.8595,71.9219,71.8407,71.913,4051387.3885149,0
+VCSH.US,D,20181211,000000,71.8793,71.913,71.8507,71.8507,2171951.2624532,0
+VCSH.US,D,20181212,000000,71.8793,71.9051,71.8308,71.8407,2569479.3206828,0
+VCSH.US,D,20181213,000000,71.8873,71.9506,71.8695,71.9308,3860743.4465202,0
+VCSH.US,D,20181214,000000,71.9595,72.0119,71.9506,71.9773,1643290.1888155,0
+VCSH.US,D,20181217,000000,71.9773,72.0772,71.9595,72.0119,2606017.9443016,0
+VCSH.US,D,20181218,000000,72.0576,72.1445,72.0576,72.1149,2687678.6051409,0
+VCSH.US,D,20181219,000000,72.1534,72.1772,72.0675,72.0772,1972775.443717,0
+VCSH.US,D,20181220,000000,72.1249,72.1534,72.0119,72.0296,2415995.4762136,0
+VCSH.US,D,20181221,000000,72.0576,72.1189,72.0486,72.0861,2648144.780449,0
+VCSH.US,D,20181224,000000,72.0675,72.1347,72.0486,72.0675,2663056.1121076,0
+VCSH.US,D,20181226,000000,71.913,72.1347,71.913,72.0209,2432887.4401611,0
+VCSH.US,D,20181227,000000,72.1149,72.1902,72.094,72.1347,2978458.6672263,0
+VCSH.US,D,20181228,000000,72.1802,72.284,72.1633,72.2376,3676708.3489987,0
+VCSH.US,D,20181231,000000,72.2276,72.3564,72.2276,72.3405,2440502.7692056,0
+VCSH.US,D,20190102,000000,72.3405,72.394,72.3405,72.386,1408514.5257445,0
+VCSH.US,D,20190103,000000,72.3672,72.5217,72.3612,72.5217,1311981.943787,0
+VCSH.US,D,20190104,000000,72.4029,72.4236,72.2564,72.3316,4696169.0932341,0
+VCSH.US,D,20190107,000000,72.4216,72.4454,72.1902,72.303,2469798.9481238,0
+VCSH.US,D,20190108,000000,72.3127,72.3405,72.0675,72.2653,2791186.8527557,0
+VCSH.US,D,20190109,000000,72.3504,72.4216,72.3217,72.4216,2056247.9788897,0
+VCSH.US,D,20190110,000000,72.4929,72.4929,72.394,72.394,1582562.5881085,0
+VCSH.US,D,20190111,000000,72.5028,72.5118,72.4839,72.5118,1534967.7921071,0
+VCSH.US,D,20190114,000000,72.4929,72.5413,72.475,72.5028,1938351.8524353,0
+VCSH.US,D,20190115,000000,72.581,72.5989,72.5413,72.581,1459936.1862749,0
+VCSH.US,D,20190116,000000,72.581,72.7007,72.5265,72.6383,45067964.948527,0
+VCSH.US,D,20190117,000000,72.6284,72.672,72.5909,72.6383,4593813.8565587,0
+VCSH.US,D,20190118,000000,72.6453,72.7107,72.6383,72.6818,2753234.5023146,0
+VCSH.US,D,20190122,000000,72.6818,72.765,72.6818,72.7551,4660027.6065998,0
+VCSH.US,D,20190123,000000,72.7472,72.8591,72.7304,72.8303,2309962.9329574,0
+VCSH.US,D,20190124,000000,72.9077,72.9351,72.8403,72.9174,2103723.532743,0
+VCSH.US,D,20190125,000000,72.9077,72.9351,72.8877,72.9077,1341403.4280134,0
+VCSH.US,D,20190128,000000,72.9174,72.9262,72.8591,72.9174,2404908.9880307,0
+VCSH.US,D,20190129,000000,72.9738,72.9906,72.9541,72.9906,2064430.2134005,0
+VCSH.US,D,20190130,000000,72.9906,73.153,72.9807,73.143,2017839.8809171,0
+VCSH.US,D,20190131,000000,73.2381,73.3053,73.1796,73.3053,3699360.3150099,0
+VCSH.US,D,20190201,000000,73.2381,73.3053,73.1698,73.2183,3394217.6372516,0
+VCSH.US,D,20190204,000000,73.1619,73.1984,73.141,73.1886,1322825.9055672,0
+VCSH.US,D,20190205,000000,73.2281,73.2855,73.1984,73.2579,3246222.9736966,0
+VCSH.US,D,20190206,000000,73.2955,73.3143,73.248,73.248,2110055.4929065,0
+VCSH.US,D,20190207,000000,73.2955,73.3241,73.248,73.2855,1627092.4566959,0
+VCSH.US,D,20190208,000000,73.3143,73.3539,73.2677,73.3439,1633242.5220574,0
+VCSH.US,D,20190211,000000,73.3053,73.3241,73.2855,73.3053,1646572.3794652,0
+VCSH.US,D,20190212,000000,73.3143,73.334,73.2955,73.3241,1370790.5543327,0
+VCSH.US,D,20190213,000000,73.2756,73.2955,73.2381,73.2579,1671628.3884433,0
+VCSH.US,D,20190214,000000,73.3725,73.3914,73.2955,73.334,1567038.877283,0
+VCSH.US,D,20190215,000000,73.3143,73.3439,73.3053,73.3439,1003157.9173413,0
+VCSH.US,D,20190219,000000,73.3725,73.3994,73.3539,73.3914,1339329.8272704,0
+VCSH.US,D,20190220,000000,73.4191,73.4191,73.3725,73.3914,1678588.8962004,0
+VCSH.US,D,20190221,000000,73.3439,73.3994,73.3221,73.3914,1286361.0503961,0
+VCSH.US,D,20190222,000000,73.427,73.4706,73.4093,73.4706,2962485.2720292,0
+VCSH.US,D,20190225,000000,73.427,73.4804,73.4191,73.4449,2460989.1765462,0
+VCSH.US,D,20190226,000000,73.5172,73.5448,73.4874,73.5348,1922444.1414721,0
+VCSH.US,D,20190227,000000,73.5172,73.5725,73.4874,73.5073,1921394.2042539,0
+VCSH.US,D,20190228,000000,73.5268,73.5448,73.4706,73.4874,4134645.6920317,0
+VCSH.US,D,20190301,000000,73.5268,73.5268,73.4449,73.4539,3803372.815437,0
+VCSH.US,D,20190304,000000,73.4973,73.5268,73.4706,73.5172,1289297.640922,0
+VCSH.US,D,20190305,000000,73.4973,73.5725,73.3785,73.5448,2687821.0894024,0
+VCSH.US,D,20190306,000000,73.5448,73.6181,73.5268,73.6082,1259676.0724135,0
+VCSH.US,D,20190307,000000,73.6666,73.7338,73.6369,73.7338,2035702.9610018,0
+VCSH.US,D,20190308,000000,73.7041,73.7536,73.6666,73.7338,1338236.4374048,0
+VCSH.US,D,20190311,000000,73.7438,73.7438,73.6942,73.7438,1347556.5249549,0
+VCSH.US,D,20190312,000000,73.7536,73.8101,73.7536,73.7922,1347252.3564249,0
+VCSH.US,D,20190313,000000,73.7922,73.8257,73.7733,73.8257,1085389.5257535,0
+VCSH.US,D,20190314,000000,73.8357,73.8546,73.6279,73.8012,1388025.0868238,0
+VCSH.US,D,20190315,000000,73.8713,73.8991,73.8357,73.8891,1602210.2583065,0
+VCSH.US,D,20190318,000000,73.8713,73.8991,73.8546,73.8615,1175320.3369244,0
+VCSH.US,D,20190319,000000,73.8615,73.8991,73.8615,73.8803,1633594.1853413,0
+VCSH.US,D,20190320,000000,73.8891,74.089,73.8803,74.089,1525095.9569911,0
+VCSH.US,D,20190321,000000,74.089,74.2148,74.0605,74.0791,1940347.6426241,0
+VCSH.US,D,20190322,000000,74.1276,74.2513,74.1179,74.2236,1743116.0772162,0
+VCSH.US,D,20190325,000000,74.2613,74.3849,74.2336,74.3454,1262259.9891287,0
+VCSH.US,D,20190326,000000,74.3265,74.375,74.2613,74.3454,6130288.3439425,0
+VCSH.US,D,20190327,000000,74.4235,74.4602,74.375,74.375,1690431.2583385,0
+VCSH.US,D,20190328,000000,74.375,74.3939,74.3354,74.3454,1678311.001364,0
+VCSH.US,D,20190329,000000,74.279,74.3454,74.271,74.3454,2548716.0290326,0
+VCSH.US,D,20190401,000000,74.299,74.3088,73.9732,74.1614,3071421.0584309,0
+VCSH.US,D,20190402,000000,74.2148,74.2326,74.1959,74.2148,3934253.1991755,0
+VCSH.US,D,20190403,000000,74.2048,74.2236,74.1614,74.1614,2723417.9021573,0
+VCSH.US,D,20190404,000000,74.2148,74.2148,74.1614,74.1792,1949909.2460501,0
+VCSH.US,D,20190405,000000,74.187,74.2426,74.0781,74.187,2191713.1221658,0
+VCSH.US,D,20190408,000000,74.2148,74.2236,74.187,74.2048,1024499.2302514,0
+VCSH.US,D,20190409,000000,74.2236,74.279,74.2236,74.2613,1437465.104539,0
+VCSH.US,D,20190410,000000,74.289,74.3454,74.271,74.3454,2197855.1033139,0
+VCSH.US,D,20190411,000000,74.299,74.3554,74.289,74.299,1225035.2178959,0
+VCSH.US,D,20190412,000000,74.2426,74.271,74.2148,74.271,1671727.4200576,0
+VCSH.US,D,20190415,000000,74.2613,74.278,74.2326,74.2426,1246742.3414632,0
+VCSH.US,D,20190416,000000,74.2513,74.2513,74.2048,74.2048,961196.80756912,0
+VCSH.US,D,20190417,000000,74.2048,74.2236,74.1614,74.2048,3630666.7325012,0
+VCSH.US,D,20190418,000000,74.2326,74.2653,74.1792,74.2326,2455042.2270468,0
+VCSH.US,D,20190422,000000,74.2326,74.2356,74.1959,74.2148,1359988.0241462,0
+VCSH.US,D,20190423,000000,74.279,74.3177,74.2513,74.3177,2412068.5695434,0
+VCSH.US,D,20190424,000000,74.3849,74.4138,74.3653,74.3849,1075646.0275253,0
+VCSH.US,D,20190425,000000,74.3849,74.3939,74.3554,74.375,848896.97785671,0
+VCSH.US,D,20190426,000000,74.4789,74.4988,74.4701,74.4988,1072879.2054813,0
+VCSH.US,D,20190429,000000,74.4789,74.4789,74.4038,74.4235,1084246.6200807,0
+VCSH.US,D,20190430,000000,74.4602,74.5176,74.4424,74.5176,3264270.9801635,0
+VCSH.US,D,20190501,000000,74.5176,74.6492,74.4424,74.4424,1072320.3842284,0
+VCSH.US,D,20190502,000000,74.4424,74.4503,74.3554,74.375,1976987.3189105,0
+VCSH.US,D,20190503,000000,74.3849,74.4789,74.3849,74.4424,4187445.7109509,0
+VCSH.US,D,20190506,000000,74.5176,74.5353,74.4789,74.5176,1678161.4434157,0
+VCSH.US,D,20190507,000000,74.5642,74.574,74.5353,74.5353,1037250.0558728,0
+VCSH.US,D,20190508,000000,74.5642,74.574,74.4701,74.4789,2108810.5240394,0
+VCSH.US,D,20190509,000000,74.574,74.574,74.5176,74.5254,1637295.7445624,0
+VCSH.US,D,20190510,000000,74.5453,74.5642,74.5078,74.5453,1969049.6318557,0
+VCSH.US,D,20190513,000000,74.6304,74.6661,74.6205,74.6205,1100476.6890541,0
+VCSH.US,D,20190514,000000,74.6304,74.6462,74.5927,74.6205,1831400.7404289,0
+VCSH.US,D,20190515,000000,74.7223,74.7312,74.6492,74.6957,1974306.3916341,0
+VCSH.US,D,20190516,000000,74.6571,74.6858,74.6126,74.6492,3572960.606561,0
+VCSH.US,D,20190517,000000,74.7047,74.7047,74.6205,74.6661,926104.24762649,0
+VCSH.US,D,20190520,000000,74.6571,74.6758,74.6027,74.6205,930233.2596323,0
+VCSH.US,D,20190521,000000,74.5829,74.6126,74.5552,74.574,1270259.3183109,0
+VCSH.US,D,20190522,000000,74.5829,74.6205,74.574,74.6027,1281361.9749207,0
+VCSH.US,D,20190523,000000,74.6393,74.7223,74.6205,74.7223,1550428.8502787,0
+VCSH.US,D,20190524,000000,74.7136,74.7591,74.6858,74.7136,1052601.9771631,0
+VCSH.US,D,20190528,000000,74.769,74.7857,74.7136,74.7857,1303999.7935584,0
+VCSH.US,D,20190529,000000,74.7956,74.852,74.7956,74.8155,1759080.3776733,0
+VCSH.US,D,20190530,000000,74.8343,74.9451,74.7956,74.9271,2639962.5459382,0
+VCSH.US,D,20190531,000000,74.9451,75.0876,74.9371,75.0579,2646481.4535371,0
+VCSH.US,D,20190603,000000,75.1638,75.2578,75.0876,75.2578,4548743.3561986,0
+VCSH.US,D,20190604,000000,75.1549,75.2143,75.1162,75.1815,1493757.5036567,0
+VCSH.US,D,20190605,000000,75.333,75.3794,75.2677,75.2677,5415404.3825258,0
+VCSH.US,D,20190606,000000,75.2775,75.3044,75.2094,75.229,1643081.0097932,0
+VCSH.US,D,20190607,000000,75.3696,75.4083,75.2954,75.333,1266243.4852929,0
+VCSH.US,D,20190610,000000,75.2578,75.2775,75.2479,75.2775,842364.93341091,0
+VCSH.US,D,20190611,000000,75.229,75.2459,75.2094,75.239,1240072.8653893,0
+VCSH.US,D,20190612,000000,75.2775,75.3231,75.2677,75.3044,1028844.4949661,0
+VCSH.US,D,20190613,000000,75.333,75.4369,75.3044,75.4083,2497282.2421821,0
+VCSH.US,D,20190614,000000,75.3598,75.3983,75.3419,75.3598,1964431.5249379,0
+VCSH.US,D,20190617,000000,75.3598,75.3983,75.3419,75.3696,1682585.5292113,0
+VCSH.US,D,20190618,000000,75.4923,75.5388,75.4369,75.4735,1437807.6730827,0
+VCSH.US,D,20190619,000000,75.4181,75.6833,75.3794,75.6586,1872058.2707865,0
+VCSH.US,D,20190620,000000,75.7802,75.808,75.7189,75.7338,1572006.6264314,0
+VCSH.US,D,20190621,000000,75.6783,75.6873,75.622,75.6873,936584.41980275,0
+VCSH.US,D,20190624,000000,75.7427,75.7802,75.7139,75.7802,1104766.3748017,0
+VCSH.US,D,20190625,000000,75.7802,75.8297,75.7169,75.7902,1428940.3014843,0
+VCSH.US,D,20190626,000000,75.7427,75.7713,75.6715,75.6952,1938781.3262733,0
+VCSH.US,D,20190627,000000,75.7239,75.7802,75.704,75.7802,2378078.4942065,0
+VCSH.US,D,20190628,000000,75.7624,75.81,75.7427,75.7802,1565307.8450838,0
+VCSH.US,D,20190701,000000,75.8396,75.8664,75.7338,75.8198,5330113.9098597,0
+VCSH.US,D,20190702,000000,75.8198,75.8861,75.8002,75.8664,1701476.3149276,0
+VCSH.US,D,20190703,000000,75.8861,75.906,75.8664,75.8861,971784.09557321,0
+VCSH.US,D,20190705,000000,75.7713,75.7713,75.6446,75.7239,1119790.8854483,0
+VCSH.US,D,20190708,000000,75.7139,75.7338,75.6309,75.6586,1095660.5189073,0
+VCSH.US,D,20190709,000000,75.6685,75.6783,75.622,75.6309,1011996.9941927,0
+VCSH.US,D,20190710,000000,75.7139,75.7713,75.6873,75.7427,817109.85067743,0
+VCSH.US,D,20190711,000000,75.7526,75.7713,75.6873,75.6873,1157885.720151,0
+VCSH.US,D,20190712,000000,75.704,75.7526,75.6873,75.7338,1259569.9671122,0
+VCSH.US,D,20190715,000000,75.7239,75.7902,75.7209,75.7902,877230.12485102,0
+VCSH.US,D,20190716,000000,75.7139,75.7239,75.6486,75.6873,1119295.7273762,0
+VCSH.US,D,20190717,000000,75.7526,75.8297,75.7278,75.8297,2001924.0857404,0
+VCSH.US,D,20190718,000000,75.8002,75.9525,75.7902,75.9326,1656722.1094178,0
+VCSH.US,D,20190719,000000,75.8861,75.8961,75.8198,75.8664,1820570.926022,0
+VCSH.US,D,20190722,000000,75.906,75.9238,75.8961,75.911,916401.17046553,0
+VCSH.US,D,20190723,000000,75.8961,75.9159,75.8763,75.911,1248404.6578484,0
+VCSH.US,D,20190724,000000,75.9425,75.9713,75.9159,75.9326,1379805.462826,0
+VCSH.US,D,20190725,000000,75.9326,75.9326,75.8346,75.8861,1186502.8251418,0
+VCSH.US,D,20190726,000000,75.8961,75.9159,75.8396,75.9159,1513456.7107153,0
+VCSH.US,D,20190729,000000,75.9238,75.9326,75.906,75.9159,981946.96237262,0
+VCSH.US,D,20190730,000000,75.9159,75.9159,75.8496,75.8763,894570.76264337,0
+VCSH.US,D,20190731,000000,75.9238,75.9801,75.7624,75.8763,1307952.9739223,0
+VCSH.US,D,20190801,000000,75.9326,76.1732,75.9208,76.1504,1429464.7648303,0
+VCSH.US,D,20190802,000000,76.1315,76.1594,76.085,76.1315,1042952.457916,0
+VCSH.US,D,20190805,000000,76.2454,76.3215,76.1978,76.3116,2740616.055688,0
+VCSH.US,D,20190806,000000,76.3314,76.3514,76.2532,76.3514,2215374.6043282,0
+VCSH.US,D,20190807,000000,76.4413,76.476,76.3255,76.3514,1222147.1326505,0
+VCSH.US,D,20190808,000000,76.3116,76.369,76.2741,76.3215,1366095.6473873,0
+VCSH.US,D,20190809,000000,76.3603,76.3603,76.2267,76.282,1475829.7498645,0
+VCSH.US,D,20190812,000000,76.3314,76.4028,76.3215,76.3978,1056382.3574649,0
+VCSH.US,D,20190813,000000,76.3514,76.3878,76.2532,76.2731,802095.44529756,0
+VCSH.US,D,20190814,000000,76.3414,76.379,76.292,76.3116,1121740.19141,0
+VCSH.US,D,20190815,000000,76.3603,76.4977,76.3464,76.4977,1732781.4208815,0
+VCSH.US,D,20190816,000000,76.4512,76.5265,76.4167,76.5265,1781081.5645041,0
+VCSH.US,D,20190819,000000,76.4898,76.4967,76.4413,76.4601,883639.89556878,0
+VCSH.US,D,20190820,000000,76.5443,76.5719,76.5443,76.5719,1153456.5817218,0
+VCSH.US,D,20190821,000000,76.5443,76.5808,76.5067,76.5343,1082757.1037576,0
+VCSH.US,D,20190822,000000,76.5343,76.5719,76.4898,76.4898,1157644.204275,0
+VCSH.US,D,20190823,000000,76.5343,76.6689,76.4701,76.6215,1263018.8946638,0
+VCSH.US,D,20190826,000000,76.6313,76.665,76.5719,76.6313,930220.12278549,0
+VCSH.US,D,20190827,000000,76.6402,76.7065,76.6215,76.6986,916931.69697141,0
+VCSH.US,D,20190828,000000,76.7065,76.7541,76.7065,76.7352,1621094.9808626,0
+VCSH.US,D,20190829,000000,76.7254,76.7352,76.66,76.6689,1484459.6476936,0
+VCSH.US,D,20190830,000000,76.6888,76.7452,76.6511,76.7254,1875022.1455327,0
+VCSH.US,D,20190903,000000,76.7065,76.8224,76.665,76.7541,2147413.653661,0
+VCSH.US,D,20190904,000000,76.7936,76.8688,76.7738,76.85,1588271.0533118,0
+VCSH.US,D,20190905,000000,76.7638,76.7837,76.5917,76.6501,1308807.8794917,0
+VCSH.US,D,20190906,000000,76.6986,76.7164,76.6501,76.7065,1430055.9229369,0
+VCSH.US,D,20190909,000000,76.6066,76.6313,76.5719,76.5917,1054011.6618787,0
+VCSH.US,D,20190910,000000,76.5532,76.5532,76.3968,76.4323,1206516.3059971,0
+VCSH.US,D,20190911,000000,76.4137,76.4502,76.3868,76.3968,1147647.0638507,0
+VCSH.US,D,20190912,000000,76.4691,76.479,76.3324,76.3404,1237067.5590494,0
+VCSH.US,D,20190913,000000,76.3106,76.3106,76.187,76.2068,1113330.5883967,0
+VCSH.US,D,20190916,000000,76.2721,76.3106,76.2355,76.3009,962716.63969264,0
+VCSH.US,D,20190917,000000,76.291,76.3968,76.285,76.3593,1237622.3381955,0
+VCSH.US,D,20190918,000000,76.4591,76.5255,76.3404,76.3868,1260664.3675043,0
+VCSH.US,D,20190919,000000,76.4691,76.4691,76.4157,76.4236,1470760.9480484,0
+VCSH.US,D,20190920,000000,76.4591,76.563,76.4323,76.563,1146625.4213794,0
+VCSH.US,D,20190923,000000,76.5917,76.6501,76.563,76.5719,2812353.3445505,0
+VCSH.US,D,20190924,000000,76.6215,76.7313,76.5719,76.6986,1106327.638519,0
+VCSH.US,D,20190925,000000,76.6888,76.6888,76.5373,76.5917,1547141.6069956,0
+VCSH.US,D,20190926,000000,76.6501,76.6669,76.6017,76.6215,1174635.1998367,0
+VCSH.US,D,20190927,000000,76.6115,76.6888,76.6115,76.6789,933719.57667098,0
+VCSH.US,D,20190930,000000,76.6215,76.7164,76.6115,76.6986,1445721.1074972,0
+VCSH.US,D,20191001,000000,76.6689,76.8688,76.6451,76.7936,3117473.7907218,0
+VCSH.US,D,20191002,000000,76.85,76.9461,76.8321,76.9262,2515045.2801258,0
+VCSH.US,D,20191003,000000,76.9845,77.1242,76.9648,77.0855,1224111.5965123,0
+VCSH.US,D,20191004,000000,77.0768,77.141,77.0449,77.1142,932709.0499931,0
+VCSH.US,D,20191007,000000,77.0489,77.0768,77.0084,77.0213,1223047.5119204,0
+VCSH.US,D,20191008,000000,77.0855,77.1272,77.0213,77.0768,1174844.3788591,0
+VCSH.US,D,20191009,000000,77.0678,77.0983,76.9945,77.0399,1090481.5696832,0
+VCSH.US,D,20191010,000000,77.03,77.03,76.9065,76.9163,1327685.5283612,0
+VCSH.US,D,20191011,000000,76.8321,76.8411,76.7452,76.7837,1634101.4697336,0
+VCSH.US,D,20191014,000000,76.8411,76.8648,76.8124,76.8411,806562.98374044,0
+VCSH.US,D,20191015,000000,76.8688,76.8788,76.7541,76.7638,1436675.8832036,0
+VCSH.US,D,20191016,000000,76.8788,76.8788,76.8124,76.8321,1278354.6475274,0
+VCSH.US,D,20191017,000000,76.85,76.8975,76.8224,76.8688,1700758.8409863,0
+VCSH.US,D,20191018,000000,76.9262,76.9551,76.9065,76.9361,2143224.0100545,0
+VCSH.US,D,20191021,000000,76.8887,76.9163,76.8589,76.8788,1267933.0858983,0
+VCSH.US,D,20191022,000000,76.9361,76.9461,76.8788,76.9262,1075618.743305,0
+VCSH.US,D,20191023,000000,76.9648,76.9746,76.567,76.9262,1355371.9382817,0
+VCSH.US,D,20191024,000000,76.9746,76.9945,76.9361,76.9551,1378182.5569813,0
+VCSH.US,D,20191025,000000,76.9551,76.9551,76.8421,76.8887,1000040.44254,0
+VCSH.US,D,20191028,000000,76.8411,76.8688,76.8074,76.8688,1249924.4899719,0
+VCSH.US,D,20191029,000000,76.8975,76.9065,76.8321,76.85,1137596.3655126,0
+VCSH.US,D,20191030,000000,76.8411,76.9163,76.7768,76.9065,1426949.5639289,0
+VCSH.US,D,20191031,000000,76.9845,77.1142,76.9461,77.0855,1637963.7026964,0
+VCSH.US,D,20191101,000000,77.0678,77.1242,77.03,77.0953,2802709.8884635,0
+VCSH.US,D,20191104,000000,77.03,77.03,76.9845,77.0114,2028018.9161433,0
+VCSH.US,D,20191105,000000,76.9648,76.9945,76.8609,76.8975,3137668.1558525,0
+VCSH.US,D,20191106,000000,76.9746,77.0114,76.9461,77.0035,2205734.1798214,0
+VCSH.US,D,20191107,000000,76.9262,76.9262,76.8114,76.8579,2473392.3809904,0
+VCSH.US,D,20191108,000000,76.8579,76.8935,76.8114,76.8114,1872140.1234474,0
+VCSH.US,D,20191111,000000,76.8401,76.8778,76.7926,76.7926,885114.25399181,0
+VCSH.US,D,20191112,000000,76.8877,76.8877,76.8114,76.8778,980355.38285497,0
+VCSH.US,D,20191113,000000,76.9163,76.9551,76.9065,76.9551,1280030.1007593,0
+VCSH.US,D,20191114,000000,77.0213,77.0578,76.9746,77.0399,1114642.2520245,0
+VCSH.US,D,20191115,000000,77.0114,77.03,76.9746,77.0213,1784906.4079798,0
+VCSH.US,D,20191118,000000,77.0578,77.0678,77.0213,77.03,2675936.2851438,0
+VCSH.US,D,20191119,000000,77.0578,77.0578,77.03,77.0578,1582630.2933959,0
+VCSH.US,D,20191120,000000,77.0953,77.1142,77.0678,77.0953,1228602.3770687,0
+VCSH.US,D,20191121,000000,77.0678,77.0855,77.03,77.03,884977.83289029,0
+VCSH.US,D,20191122,000000,77.0855,77.0894,77.0114,77.0213,1523975.2829053,0
+VCSH.US,D,20191125,000000,77.0489,77.0768,77.0213,77.0678,1750846.6063019,0
+VCSH.US,D,20191126,000000,77.1053,77.1242,77.0855,77.1242,2606317.0601983,0
+VCSH.US,D,20191127,000000,77.1626,77.1626,77.0678,77.0855,1222496.7748811,0
+VCSH.US,D,20191129,000000,77.0953,77.1142,77.0578,77.0953,2488303.7126491,0
+VCSH.US,D,20191202,000000,77.0885,77.0885,77.0144,77.0708,4016220.0495982,0
+VCSH.US,D,20191203,000000,77.2054,77.2883,77.1656,77.222,2427809.5436048,0
+VCSH.US,D,20191204,000000,77.2054,77.229,77.1272,77.1656,3088025.022275,0
+VCSH.US,D,20191205,000000,77.147,77.1756,77.1172,77.147,2582081.5988827,0
+VCSH.US,D,20191206,000000,77.0885,77.142,77.0885,77.1082,4576183.1976097,0
+VCSH.US,D,20191209,000000,77.1371,77.147,77.1172,77.1172,2287171.5142646,0
+VCSH.US,D,20191210,000000,77.1082,77.1371,77.0708,77.0798,1160168.4999163,0
+VCSH.US,D,20191211,000000,77.1272,77.1955,77.0798,77.1756,1430557.144169,0
+VCSH.US,D,20191212,000000,77.232,77.232,77.0509,77.0608,1349602.8414777,0
+VCSH.US,D,20191213,000000,77.1371,77.232,77.1082,77.222,1251973.8380746,0
+VCSH.US,D,20191216,000000,77.1955,77.1955,77.1371,77.1371,1153337.3395738,0
+VCSH.US,D,20191217,000000,77.2054,77.2054,77.1557,77.1656,1918011.9714629,0
+VCSH.US,D,20191218,000000,77.1855,77.1855,77.1272,77.1557,1237660.7382092,0
+VCSH.US,D,20191219,000000,77.2131,77.2617,77.1756,77.1955,1784982.1974807,0
+VCSH.US,D,20191220,000000,77.1855,77.232,77.1756,77.2131,2465171.7464658,0
+VCSH.US,D,20191223,000000,77.2419,77.2419,77.1656,77.1656,3245759.1419514,0
+VCSH.US,D,20191224,000000,77.1756,77.2419,77.1756,77.2419,658378.34116999,0
+VCSH.US,D,20191226,000000,77.2805,77.2805,77.232,77.2617,823147.74757775,0
+VCSH.US,D,20191227,000000,77.3854,77.3953,77.3271,77.3655,1505817.1290306,0
+VCSH.US,D,20191230,000000,77.3655,77.4229,77.3271,77.4229,1458276.9014699,0
+VCSH.US,D,20191231,000000,77.4229,77.4418,77.3795,77.4141,862631.04593574,0
+VCSH.US,D,20200102,000000,77.4229,77.4705,77.3953,77.4141,2695252.5025914,0
+VCSH.US,D,20200103,000000,77.4705,77.5387,77.4418,77.519,1281383.1959809,0
+VCSH.US,D,20200106,000000,77.5575,77.5764,77.4418,77.5764,2127326.4043582,0
+VCSH.US,D,20200107,000000,77.5387,77.5387,77.4804,77.4902,1150658.4333507,0
+VCSH.US,D,20200108,000000,77.519,77.5387,77.1915,77.4418,1455357.4898975,0
+VCSH.US,D,20200109,000000,77.4229,77.5071,77.4229,77.4902,1746282.0572979,0
+VCSH.US,D,20200110,000000,77.529,77.5575,77.5002,77.5487,1488484.5754515,0
+VCSH.US,D,20200113,000000,77.5387,77.5387,77.5101,77.5101,1254811.3969861,0
+VCSH.US,D,20200114,000000,77.529,77.5387,77.4804,77.5101,26371059.891251,0
+VCSH.US,D,20200115,000000,77.5854,77.5854,77.5387,77.5764,3628219.2368875,0
+VCSH.US,D,20200116,000000,77.5854,77.5872,77.5387,77.5575,2274270.1201682,0
+VCSH.US,D,20200117,000000,77.5764,77.6011,77.3864,77.5764,3534567.6664885,0
+VCSH.US,D,20200121,000000,77.6339,77.6814,77.6239,77.6814,2715328.6361009,0
+VCSH.US,D,20200122,000000,77.7099,77.7199,77.6912,77.7099,2981964.1842719,0
+VCSH.US,D,20200123,000000,77.7693,77.7991,77.7298,77.7496,1400156.4595918,0
+VCSH.US,D,20200124,000000,77.7693,77.8277,77.7525,77.7991,2085502.7262142,0
+VCSH.US,D,20200127,000000,77.892,77.892,77.8476,77.8841,3049194.5241511,0
+VCSH.US,D,20200128,000000,77.892,77.9297,77.8277,77.8743,4278772.0594639,0
+VCSH.US,D,20200129,000000,77.902,77.9772,77.8743,77.9435,2263902.1164532,0
+VCSH.US,D,20200130,000000,77.997,78.0167,77.9297,77.9484,1572364.3528754,0
+VCSH.US,D,20200131,000000,78.0257,78.1226,77.991,78.1226,2344370.3558126,0
+VCSH.US,D,20200203,000000,78.0592,78.1276,78.0118,78.0879,3167732.335046,0
+VCSH.US,D,20200204,000000,78.0019,78.0118,77.9633,78.0118,2518294.1233952,0
+VCSH.US,D,20200205,000000,77.9633,77.9821,77.9257,77.9683,2510572.6890495,0
+VCSH.US,D,20200206,000000,77.9633,77.9733,77.9149,77.9633,2004437.2655884,0
+VCSH.US,D,20200207,000000,78.0019,78.0504,77.9733,78.0504,2499544.8114139,0
+VCSH.US,D,20200210,000000,78.0879,78.1078,78.0592,78.0879,1387835.1078084,0
+VCSH.US,D,20200211,000000,78.0879,78.0949,78.0405,78.0592,1327961.4021443,0
+VCSH.US,D,20200212,000000,78.0405,78.0405,78.0019,78.0207,1274813.7620481,0
+VCSH.US,D,20200213,000000,78.0405,78.0672,78.0118,78.0306,1543630.0267901,0
+VCSH.US,D,20200214,000000,78.0592,78.1078,78.0592,78.0682,1313904.976055,0
+VCSH.US,D,20200218,000000,78.0732,78.1177,78.0682,78.0879,3025459.2735411,0
+VCSH.US,D,20200219,000000,78.0979,78.1078,78.0682,78.0879,1525033.304337,0
+VCSH.US,D,20200220,000000,78.0979,78.1722,78.0979,78.1542,2062608.2338002,0
+VCSH.US,D,20200221,000000,78.2008,78.2691,78.1722,78.2196,1709398.8440822,0
+VCSH.US,D,20200224,000000,78.3552,78.3739,78.2989,78.3085,2731757.7788298,0
+VCSH.US,D,20200225,000000,78.3473,78.4412,78.3285,78.3285,3123301.4980731,0
+VCSH.US,D,20200226,000000,78.3552,78.4809,78.3185,78.3739,3735672.5806526,0
+VCSH.US,D,20200227,000000,78.4126,78.5205,78.3473,78.3473,4009642.5314518,0
+VCSH.US,D,20200228,000000,78.6263,78.655,78.3739,78.6263,4455186.7753076,0
+VCSH.US,D,20200302,000000,78.7214,78.7588,78.5105,78.5105,3396138.6484663,0
+VCSH.US,D,20200303,000000,78.5878,79.0558,78.5779,78.8639,3710372.0242186,0
+VCSH.US,D,20200304,000000,78.9965,79.1032,78.9677,78.9776,3208992.1393036,0
+VCSH.US,D,20200305,000000,79.0736,79.1516,78.9866,78.9965,3100759.6794697,0
+VCSH.US,D,20200306,000000,79.1032,79.1516,78.7393,78.9014,7922635.2598516,0
+VCSH.US,D,20200309,000000,78.7024,78.7293,77.8496,78.2681,5907693.5694467,0
+VCSH.US,D,20200310,000000,78.087,78.2186,77.8119,77.8119,8854688.4780306,0
+VCSH.US,D,20200311,000000,77.5595,77.9139,76.9381,76.9568,6830696.5106988,0
+VCSH.US,D,20200312,000000,75.5062,76.5789,74.5186,75.4319,11938838.130495,0
+VCSH.US,D,20200313,000000,75.5062,76.1692,74.7857,75.3924,8887990.3847001,0
+VCSH.US,D,20200316,000000,72.8997,74.8343,69.2224,73.5202,10663571.652496,0
+VCSH.US,D,20200317,000000,73.2717,75.1232,72.7996,73.6537,17239205.16654,0
+VCSH.US,D,20200318,000000,72.091,73.144,70.8523,71.2855,15520337.687487,0
+VCSH.US,D,20200319,000000,70.402,71.0451,68.301,68.8384,12434910.729299,0
+VCSH.US,D,20200320,000000,69.2421,71.3915,69.1848,70.0071,10736921.741937,0
+VCSH.US,D,20200323,000000,71.9556,73.8832,71.9556,72.4633,9964375.107227,0
+VCSH.US,D,20200324,000000,72.7432,74.0496,72.5592,73.3785,7372465.1258753,0
+VCSH.US,D,20200325,000000,73.6152,74.9965,73.5298,74.7956,7365943.1866963,0
+VCSH.US,D,20200326,000000,74.4908,75.1034,74.0296,74.9192,6021358.620701,0
+VCSH.US,D,20200327,000000,74.7117,75.3725,74.5283,75.229,3921459.9314337,0
+VCSH.US,D,20200330,000000,75.0836,75.7546,75.0836,75.6476,4729597.3157382,0
+VCSH.US,D,20200331,000000,75.7546,76.1504,75.6299,75.8901,5497029.6749313,0
+VCSH.US,D,20200401,000000,75.5912,75.91,75.3983,75.4408,3462593.9143835,0
+VCSH.US,D,20200402,000000,75.7348,75.8327,75.419,75.5813,2779680.9960015,0
+VCSH.US,D,20200403,000000,75.5062,75.7447,75.2855,75.3617,3924848.2273846,0
+VCSH.US,D,20200406,000000,75.7733,75.8624,75.4309,75.7546,4048756.9875724,0
+VCSH.US,D,20200407,000000,76.0742,76.294,75.9277,76.294,3396181.0905868,0
+VCSH.US,D,20200408,000000,76.284,76.9501,76.2464,76.852,5141847.7371379,0
+VCSH.US,D,20200409,000000,76.6789,80.3155,76.6789,77.9871,9414138.27849,0
+VCSH.US,D,20200413,000000,77.9099,78.0167,77.4478,77.8821,4582558.6104204,0
+VCSH.US,D,20200414,000000,78.0732,78.1771,77.8821,78.0553,9311903.2944892,0
+VCSH.US,D,20200415,000000,78.0553,78.1028,77.8821,78.0732,2568176.7517952,0
+VCSH.US,D,20200416,000000,78.0929,78.1513,77.9673,77.9673,3684241.8253821,0
+VCSH.US,D,20200417,000000,78.1513,78.1513,77.997,78.0831,3809160.1017213,0
+VCSH.US,D,20200420,000000,78.0732,78.1028,77.6496,77.6496,2727065.9034644,0
+VCSH.US,D,20200421,000000,77.6209,77.7079,77.3845,77.525,3493057.2516148,0
+VCSH.US,D,20200422,000000,77.5725,77.8167,77.4764,77.6882,2618407.0013723,0
+VCSH.US,D,20200423,000000,77.7573,77.7872,77.5824,77.7477,2472089.8121027,0
+VCSH.US,D,20200424,000000,77.7971,77.7971,77.6585,77.7179,2425518.679626,0
+VCSH.US,D,20200427,000000,77.7673,77.7673,77.6496,77.6684,1697273.5344744,0
+VCSH.US,D,20200428,000000,77.6585,77.8723,77.5725,77.7179,9811568.315632,0
+VCSH.US,D,20200429,000000,77.8167,77.8723,77.7673,77.8723,3325721.1074453,0
+VCSH.US,D,20200430,000000,77.8534,77.997,77.8257,77.9871,2866896.5219888,0
+VCSH.US,D,20200501,000000,77.7377,77.7673,77.5725,77.7179,2322654.1375049,0
+VCSH.US,D,20200504,000000,77.698,77.8624,77.698,77.8167,4428962.59749,0
+VCSH.US,D,20200505,000000,77.8821,77.901,77.7971,77.8456,2334289.341674,0
+VCSH.US,D,20200506,000000,77.807,77.8167,77.6892,77.7477,2354892.9701092,0
+VCSH.US,D,20200507,000000,77.8357,77.8357,77.7278,77.7971,1944110.8439724,0
+VCSH.US,D,20200508,000000,77.7971,77.8357,77.7278,77.7773,5236379.4762733,0
+VCSH.US,D,20200511,000000,77.7773,77.807,77.7179,77.7573,1897131.458718,0
+VCSH.US,D,20200512,000000,77.9673,78.0553,77.7573,77.9573,3809503.6807918,0
+VCSH.US,D,20200513,000000,78.0068,78.1028,77.9188,78.0167,3020354.0927644,0
+VCSH.US,D,20200514,000000,77.9871,78.0454,77.892,78.0068,3043324.3746793,0
+VCSH.US,D,20200515,000000,78.0356,78.2246,77.9802,78.1582,3184471.709465,0
+VCSH.US,D,20200518,000000,78.1771,78.3036,78.1226,78.2741,3556417.2743177,0
+VCSH.US,D,20200519,000000,78.2741,78.4284,78.2641,78.3522,3609224.3669233,0
+VCSH.US,D,20200520,000000,78.4096,78.5699,78.3611,78.4976,3160465.6377053,0
+VCSH.US,D,20200521,000000,78.5659,78.5849,78.5225,78.5471,4125395.3308225,0
+VCSH.US,D,20200522,000000,78.6045,78.6233,78.5394,78.5749,2292054.3791721,0
+VCSH.US,D,20200526,000000,78.652,78.7004,78.6134,78.6233,7066316.9740725,0
+VCSH.US,D,20200527,000000,78.7004,78.7273,78.5849,78.6906,3955904.7437758,0
+VCSH.US,D,20200528,000000,78.7471,78.8529,78.7204,78.8529,5416613.9829593,0
+VCSH.US,D,20200529,000000,78.8529,78.9558,78.8332,78.9558,4710284.1298706,0
+VCSH.US,D,20200601,000000,78.9697,79.0856,78.9411,79.0856,7299533.3944795,0
+VCSH.US,D,20200602,000000,79.1052,79.1351,79.0568,79.1351,4157236.0159157,0
+VCSH.US,D,20200603,000000,79.243,79.2528,79.1052,79.1152,4202455.0636974,0
+VCSH.US,D,20200604,000000,79.233,79.233,79.0479,79.0568,3604538.5547181,0
+VCSH.US,D,20200605,000000,79.3002,79.3002,79.1052,79.1746,6610939.2951144,0
+VCSH.US,D,20200608,000000,79.3002,79.3201,79.1846,79.2031,7237564.8670122,0
+VCSH.US,D,20200609,000000,79.223,79.2528,79.1351,79.2031,4879920.232759,0
+VCSH.US,D,20200610,000000,79.2814,79.3675,79.1646,79.2914,5108712.5673703,0
+VCSH.US,D,20200611,000000,79.2814,79.2914,78.9886,79.0479,3734273.0012038,0
+VCSH.US,D,20200612,000000,79.038,79.1546,79.0082,79.0953,2990013.0292612,0
+VCSH.US,D,20200615,000000,78.9984,79.7238,78.9886,79.5309,3838210.7226569,0
+VCSH.US,D,20200616,000000,79.7337,79.7337,79.4249,79.5031,4986916.818466,0
+VCSH.US,D,20200617,000000,79.6643,79.6942,79.3775,79.5407,3233120.4847913,0
+VCSH.US,D,20200618,000000,79.5407,79.5595,79.4981,79.5031,4515186.7968065,0
+VCSH.US,D,20200619,000000,79.4734,79.5794,79.4734,79.512,2585970.1055391,0
+VCSH.US,D,20200622,000000,79.5595,79.5794,79.4971,79.5744,3860844.4991878,0
+VCSH.US,D,20200623,000000,79.5989,79.6269,79.5695,79.5794,2332833.1727312,0
+VCSH.US,D,20200624,000000,79.5979,79.6269,79.4635,79.6079,3402675.7455455,0
+VCSH.US,D,20200625,000000,79.5625,79.6079,79.4933,79.6079,1685969.7830556,0
+VCSH.US,D,20200626,000000,79.5595,79.6079,79.5219,79.5882,1963534.177248,0
+VCSH.US,D,20200629,000000,79.5882,79.6456,79.5505,79.6169,2141651.6305438,0
+VCSH.US,D,20200630,000000,79.6643,79.6942,79.6269,79.6743,3246267.4368705,0
+VCSH.US,D,20200701,000000,79.6743,79.7902,79.6743,79.7138,2427259.817092,0
+VCSH.US,D,20200702,000000,79.7683,79.8672,79.5635,79.7802,1804891.5940882,0
+VCSH.US,D,20200706,000000,79.8672,79.8672,79.7713,79.8089,2165727.4286441,0
+VCSH.US,D,20200707,000000,79.8287,79.8377,79.7238,79.7427,2019788.176352,0
+VCSH.US,D,20200708,000000,79.7999,79.8089,79.7238,79.7337,1668420.9767677,0
+VCSH.US,D,20200709,000000,79.7999,79.8069,79.7138,79.7613,2464383.5356571,0
+VCSH.US,D,20200710,000000,79.8357,79.8574,79.7039,79.7427,1668087.5029639,0
+VCSH.US,D,20200713,000000,79.8089,79.8287,79.7524,79.7524,1838612.8693289,0
+VCSH.US,D,20200714,000000,79.8187,79.8187,79.7427,79.7902,1829461.539734,0
+VCSH.US,D,20200715,000000,79.7802,79.8574,79.7713,79.8377,2680351.2761994,0
+VCSH.US,D,20200716,000000,79.8861,79.9257,79.8574,79.9158,2474829.3499264,0
+VCSH.US,D,20200717,000000,79.9158,79.9543,79.9009,79.9543,4544532.491532,0
+VCSH.US,D,20200720,000000,79.9742,80.0631,79.9445,79.9643,2497816.8107946,0
+VCSH.US,D,20200721,000000,79.9997,80.0631,79.9841,80.0435,2339012.5433664,0
+VCSH.US,D,20200722,000000,80.1107,80.1107,80.0137,80.0533,4224000.5029963,0
+VCSH.US,D,20200723,000000,80.0831,80.0871,80.0435,80.0435,1469663.5160761,0
+VCSH.US,D,20200724,000000,80.0731,80.0939,80.0335,80.0533,2422847.8576164,0
+VCSH.US,D,20200727,000000,80.1007,80.1007,80.0037,80.0237,1874815.9980904,0
+VCSH.US,D,20200728,000000,80.0533,80.1395,80.0335,80.0435,1832963.0146728,0
+VCSH.US,D,20200729,000000,80.0731,80.1681,80.0533,80.1395,2402924.3136353,0
+VCSH.US,D,20200730,000000,80.1087,80.2066,80.1007,80.1977,2623326.2452402,0
+VCSH.US,D,20200731,000000,80.188,80.2551,80.1591,80.2453,2273487.9725195,0
+VCSH.US,D,20200803,000000,80.2532,80.3026,80.1958,80.3026,2036373.9507159,0
+VCSH.US,D,20200804,000000,80.3125,80.3314,80.2929,80.3314,1624769.2558633,0
+VCSH.US,D,20200805,000000,80.36,80.36,80.273,80.3215,1896672.6796063,0
+VCSH.US,D,20200806,000000,80.3314,80.3699,80.3195,80.3551,2405720.4409531,0
+VCSH.US,D,20200807,000000,80.358,80.3899,80.3314,80.3404,2309335.3958906,0
+VCSH.US,D,20200810,000000,80.3314,80.3996,80.3215,80.3215,1892529.520227,0
+VCSH.US,D,20200811,000000,80.3314,80.3502,80.2532,80.2532,2409218.8843119,0
+VCSH.US,D,20200812,000000,80.283,80.2929,80.2532,80.283,3771778.6988533,0
+VCSH.US,D,20200813,000000,80.2146,80.2345,80.1186,80.1572,1914959.170369,0
+VCSH.US,D,20200814,000000,80.2433,80.274,80.1572,80.1572,2094280.1609383,0
+VCSH.US,D,20200817,000000,80.1671,80.2046,80.1572,80.176,1308110.6160841,0
+VCSH.US,D,20200818,000000,80.1958,80.2532,80.1473,80.2433,4586230.8643678,0
+VCSH.US,D,20200819,000000,80.2929,80.3026,80.2046,80.2146,5609550.8099862,0
+VCSH.US,D,20200820,000000,80.263,80.28,80.2146,80.273,1780875.4170617,0
+VCSH.US,D,20200821,000000,80.273,80.3026,80.2532,80.3026,1351689.5790675,0
+VCSH.US,D,20200824,000000,80.3026,80.3314,80.273,80.283,3041330.6055438,0
+VCSH.US,D,20200825,000000,80.283,80.2929,80.2146,80.263,2317555.0198883,0
+VCSH.US,D,20200826,000000,80.263,80.2929,80.2433,80.2929,3477738.6777048,0
+VCSH.US,D,20200827,000000,80.3314,80.3404,80.2245,80.263,1882232.2533794,0
+VCSH.US,D,20200828,000000,80.3026,80.3502,80.3026,80.3404,1589953.5802305,0
+VCSH.US,D,20200831,000000,80.3699,80.4086,80.3404,80.3899,1964554.8091926,0
+VCSH.US,D,20200901,000000,80.273,80.3026,80.2345,80.3026,1746867.1522445,0
+VCSH.US,D,20200902,000000,80.3026,80.36,80.273,80.3404,3495841.2526123,0
+VCSH.US,D,20200903,000000,80.3531,80.3799,80.3026,80.3026,2665784.534138,0
+VCSH.US,D,20200904,000000,80.3404,80.3404,80.176,80.176,2549218.2607916,0
+VCSH.US,D,20200908,000000,80.176,80.283,80.1671,80.1958,3390975.8676692,0
+VCSH.US,D,20200909,000000,80.2146,80.2532,80.2046,80.2345,1362086.8880562,0
+VCSH.US,D,20200910,000000,80.2345,80.2532,80.1958,80.2146,1224526.9229769,0
+VCSH.US,D,20200911,000000,80.1621,80.283,80.1572,80.263,1881990.7375035,0
+VCSH.US,D,20200914,000000,80.2433,80.283,80.2345,80.2532,1254696.1969448,0
+VCSH.US,D,20200915,000000,80.2532,80.2929,80.2414,80.263,1903634.19789,0
+VCSH.US,D,20200916,000000,80.273,80.3314,80.2532,80.3026,3250931.0174889,0
+VCSH.US,D,20200917,000000,80.2929,80.3165,80.2532,80.273,1491312.0290962,0
+VCSH.US,D,20200918,000000,80.2929,80.3026,80.2433,80.2532,1598580.4464795,0
+VCSH.US,D,20200921,000000,80.271,80.3026,80.2046,80.2245,2138503.8399422,0
+VCSH.US,D,20200922,000000,80.2433,80.2433,80.2146,80.2345,2334092.2889717,0
+VCSH.US,D,20200923,000000,80.2146,80.2315,80.1473,80.1572,1686988.3939469,0
+VCSH.US,D,20200924,000000,79.9911,80.1572,79.9911,80.0801,5266656.8765957,0
+VCSH.US,D,20200925,000000,80.0602,80.0987,80.0306,80.0306,2133252.1327973,0
+VCSH.US,D,20200928,000000,80.0405,80.1186,80.0207,80.1186,1924951.2581599,0
+VCSH.US,D,20200929,000000,80.1375,80.1671,80.0801,80.1473,1586321.7473502,0
+VCSH.US,D,20200930,000000,80.1375,80.1671,80.1186,80.1572,2144417.4420611,0
+VCSH.US,D,20201001,000000,80.1275,80.2433,80.1087,80.2146,3643022.4421916,0
+VCSH.US,D,20201002,000000,80.2046,80.263,80.1671,80.2345,5915613.0670212,0
+VCSH.US,D,20201005,000000,80.2433,80.263,80.2046,80.2245,2629664.2685639,0
+VCSH.US,D,20201006,000000,80.2245,80.283,80.186,80.2245,3017853.0392366,0
+VCSH.US,D,20201007,000000,80.176,80.2433,80.1701,80.2245,2389615.6772878,0
+VCSH.US,D,20201008,000000,80.2433,80.273,80.2245,80.273,2308528.9956015,0
+VCSH.US,D,20201009,000000,80.283,80.3125,80.263,80.3125,2045020.0169718,0
+VCSH.US,D,20201012,000000,80.36,80.3699,80.3334,80.3699,1569429.7834028,0
+VCSH.US,D,20201013,000000,80.3799,80.3996,80.3404,80.3551,2676992.2855222,0
+VCSH.US,D,20201014,000000,80.3996,80.3996,80.3026,80.3699,2510001.7414765,0
+VCSH.US,D,20201015,000000,80.3799,80.3899,80.3502,80.3502,1617540.9585364,0
+VCSH.US,D,20201016,000000,80.3799,80.3899,80.3502,80.3699,2101714.6057075,0
+VCSH.US,D,20201019,000000,80.3502,80.36,80.2929,80.3125,1869742.1436409,0
+VCSH.US,D,20201020,000000,80.3314,80.3404,80.3026,80.3314,1657016.172681,0
+VCSH.US,D,20201021,000000,80.3354,80.3502,80.3026,80.3354,1967308.4943898,0
+VCSH.US,D,20201022,000000,80.3215,80.3463,80.2929,80.3026,2582891.0307518,0
+VCSH.US,D,20201023,000000,80.3314,80.3799,80.3215,80.3502,1876885.5567267,0
+VCSH.US,D,20201026,000000,80.3404,80.3502,80.3026,80.3314,1957196.1539242,0
+VCSH.US,D,20201027,000000,80.3404,80.3799,80.3404,80.3799,2079453.7135205,0
+VCSH.US,D,20201028,000000,80.3404,80.3996,80.2929,80.3215,2419699.0564881,0
+VCSH.US,D,20201029,000000,80.3026,80.3215,80.2433,80.273,2545364.1120421,0
+VCSH.US,D,20201030,000000,80.2929,80.3026,80.2245,80.2245,3606808.1976364,0
+VCSH.US,D,20201102,000000,80.2929,80.2929,80.2345,80.2433,5834111.0588705,0
+VCSH.US,D,20201103,000000,80.263,80.273,80.2245,80.263,2812026.9444334,0
+VCSH.US,D,20201104,000000,80.3125,80.4551,80.263,80.4273,3597348.657405,0
+VCSH.US,D,20201105,000000,80.4204,80.5135,80.4086,80.464,3685712.1416986,0
+VCSH.US,D,20201106,000000,80.4363,80.4551,80.4174,80.4174,3900699.6713634,0
+VCSH.US,D,20201109,000000,80.4837,80.5719,80.36,80.3899,5032355.1505367,0
+VCSH.US,D,20201110,000000,80.3314,80.3996,80.3125,80.3502,2850867.5478244,0
+VCSH.US,D,20201111,000000,80.3314,80.3502,80.3125,80.3502,1470069.7478007,0
+VCSH.US,D,20201112,000000,80.4096,80.4273,80.36,80.4174,4363143.9633798,0
+VCSH.US,D,20201113,000000,80.4174,80.4551,80.3899,80.4273,1778711.8794444,0
+VCSH.US,D,20201116,000000,80.4452,80.474,80.4273,80.474,2984865.4063641,0
+VCSH.US,D,20201117,000000,80.4837,80.5135,80.464,80.5035,2830733.8142943,0
+VCSH.US,D,20201118,000000,80.5035,80.5135,80.4551,80.474,5209061.9085901,0
+VCSH.US,D,20201119,000000,80.4551,80.5819,80.4551,80.5619,6075681.5033235,0
+VCSH.US,D,20201120,000000,80.6014,80.6113,80.4551,80.5323,3235567.9804051,0
+VCSH.US,D,20201123,000000,80.4501,80.5619,80.4501,80.5323,2646537.0325044,0
+VCSH.US,D,20201124,000000,80.5619,80.6014,80.5499,80.6014,2704457.3901002,0
+VCSH.US,D,20201125,000000,80.6113,80.6403,80.6014,80.6303,2301303.7298548,0
+VCSH.US,D,20201127,000000,80.6403,80.6698,80.6403,80.6598,1177187.7902251,0
+VCSH.US,D,20201130,000000,80.6598,80.7381,80.6598,80.7381,3185217.4781532,0
+VCSH.US,D,20201201,000000,80.5819,80.6688,80.5234,80.5619,4175612.4435529,0
+VCSH.US,D,20201202,000000,80.5619,80.5719,80.5234,80.5619,2687756.415695,0
+VCSH.US,D,20201203,000000,80.5719,80.6403,80.5719,80.6014,2540049.7522431,0
+VCSH.US,D,20201204,000000,80.6698,80.6698,80.5519,80.5619,2247906.4896691,0
+VCSH.US,D,20201207,000000,80.5569,80.6303,80.5421,80.6303,2983256.6478928,0
+VCSH.US,D,20201208,000000,80.5956,80.6797,80.5619,80.5917,2163032.3539942,0
+VCSH.US,D,20201209,000000,80.5819,80.5819,80.5035,80.5234,2170477.9145568,0
+VCSH.US,D,20201210,000000,80.5035,80.5994,80.5035,80.5519,3248234.9323123,0
+VCSH.US,D,20201211,000000,80.6014,80.65,80.5719,80.6303,2730022.7045239,0
+VCSH.US,D,20201214,000000,80.6688,80.9627,80.5421,80.6213,3886948.4243308,0
+VCSH.US,D,20201215,000000,80.6976,80.6976,80.6213,80.6797,2528830.8850653,0
+VCSH.US,D,20201216,000000,80.6797,80.7184,80.6303,80.6986,2949447.4568313,0
+VCSH.US,D,20201217,000000,80.7084,80.7381,80.6698,80.7381,3196822.366522,0
+VCSH.US,D,20201218,000000,80.7381,80.7578,80.7084,80.7381,4099494.5215419,0
+VCSH.US,D,20201221,000000,80.7084,80.7184,80.65,80.6797,3186681.7313095,0
+VCSH.US,D,20201222,000000,80.7084,80.748,80.6976,80.7381,2260296.5572666,0
+VCSH.US,D,20201223,000000,80.7965,80.8272,80.7084,80.7778,5552812.7686034,0
+VCSH.US,D,20201224,000000,80.7866,80.8372,80.7866,80.8172,1213557.6558886,0
+VCSH.US,D,20201228,000000,80.8558,80.8656,80.7975,80.846,2686974.2680462,0
+VCSH.US,D,20201229,000000,80.8558,80.8945,80.8372,80.8945,3085562.3687611,0
+VCSH.US,D,20201230,000000,80.8945,80.9528,80.8746,80.9429,2663892.828197,0
+VCSH.US,D,20201231,000000,80.933,80.9627,80.9143,80.9429,2006397.6873434,0
+VCSH.US,D,20210104,000000,80.9429,80.9429,80.8746,80.933,3657791.2895888,0
+VCSH.US,D,20210105,000000,80.8756,80.9043,80.8746,80.8945,2329668.2031761,0
+VCSH.US,D,20210106,000000,80.8372,80.846,80.7778,80.8172,3573507.3014938,0
+VCSH.US,D,20210107,000000,80.7876,80.8232,80.7678,80.7975,4150852.5188916,0
+VCSH.US,D,20210108,000000,80.8073,80.8073,80.7332,80.7678,4965837.2319655,0
+VCSH.US,D,20210111,000000,80.7578,80.7608,80.5849,80.7184,2805472.6684008,0
+VCSH.US,D,20210112,000000,80.7282,80.7678,80.6747,80.7678,6903942.5158914,0
+VCSH.US,D,20210113,000000,80.7778,80.8656,80.7678,80.846,2707294.9490117,0
+VCSH.US,D,20210114,000000,80.846,80.8746,80.7975,80.8073,3155885.9308012,0
+VCSH.US,D,20210115,000000,80.8656,80.8656,80.7827,80.8073,2816404.5460021,0
+VCSH.US,D,20210119,000000,80.8073,80.8372,80.7778,80.8272,7048992.504707,0
+VCSH.US,D,20210120,000000,80.8192,80.846,80.8192,80.8372,2588698.5275695,0
+VCSH.US,D,20210121,000000,80.7411,80.8558,80.6777,80.846,4320520.9586336,0
+VCSH.US,D,20210122,000000,80.8073,80.8656,80.748,80.8272,5077776.3036538,0
+VCSH.US,D,20210125,000000,80.8272,80.8656,80.8073,80.8172,2661176.5324868,0
+VCSH.US,D,20210126,000000,80.8122,80.8656,80.8073,80.8372,3902647.9667983,0
+VCSH.US,D,20210127,000000,80.8746,81.1596,80.7975,80.7975,3332495.6782937,0
+VCSH.US,D,20210128,000000,80.8172,80.846,80.7975,80.8073,4263392.8539533,0
+VCSH.US,D,20210129,000000,80.8073,80.8558,80.7975,80.8073,3875239.4517142,0
+VCSH.US,D,20210201,000000,80.748,80.7876,80.7184,80.7876,2816129.6827457,0
+VCSH.US,D,20210202,000000,80.7381,80.7778,80.7184,80.7678,2783532.1131707,0
+VCSH.US,D,20210203,000000,80.748,80.7925,80.7381,80.7381,3252235.6074301,0
+VCSH.US,D,20210204,000000,80.748,80.7876,80.7282,80.7678,3051253.9775205,0
+VCSH.US,D,20210205,000000,80.7915,80.8172,80.7678,80.7975,2729397.1885103,0
+VCSH.US,D,20210208,000000,80.7876,80.8372,80.7778,80.8272,2394912.8581332,0
+VCSH.US,D,20210209,000000,80.7925,80.8272,80.7778,80.8172,3044187.3644622,0
+VCSH.US,D,20210210,000000,80.8272,80.8656,80.8172,80.8372,3539229.2260535,0
+VCSH.US,D,20210211,000000,80.8568,80.8656,80.8172,80.846,2825933.8125744,0
+VCSH.US,D,20210212,000000,80.8272,80.8558,80.8073,80.8272,3158950.8582153,0
+VCSH.US,D,20210216,000000,80.7876,80.7876,80.7381,80.748,3798063.5082714,0
+VCSH.US,D,20210217,000000,80.7578,80.7876,80.7282,80.7778,4026984.1797709,0
+VCSH.US,D,20210218,000000,80.7778,80.7975,80.7529,80.7876,2664462.7652433,0
+VCSH.US,D,20210219,000000,80.7778,80.7876,80.7282,80.7381,4360051.7517456,0
+VCSH.US,D,20210222,000000,80.7054,80.7184,80.65,80.65,4260470.4108009,0
+VCSH.US,D,20210223,000000,80.6253,80.7184,80.6253,80.7184,6065009.3310785,0
+VCSH.US,D,20210224,000000,80.653,80.7084,80.6113,80.6986,2889566.6774803,0
+VCSH.US,D,20210225,000000,80.5619,80.5719,80.272,80.3115,5888686.5731625,0
+VCSH.US,D,20210226,000000,80.3789,80.5234,80.3155,80.464,5664921.6087736,0
+VCSH.US,D,20210301,000000,80.4917,80.5699,80.462,80.5499,3734016.3274276,0
+VCSH.US,D,20210302,000000,80.5599,80.5799,80.5015,80.5499,4108757.0090713,0
+VCSH.US,D,20210303,000000,80.4472,80.4917,80.3937,80.462,3181058.1503471,0
+VCSH.US,D,20210304,000000,80.4213,80.472,80.3185,80.3473,3494168.8309605,0
+VCSH.US,D,20210305,000000,80.2315,80.3095,80.2116,80.2996,5014413.249371,0
+VCSH.US,D,20210308,000000,80.2581,80.28,80.0067,80.0167,4372713.6510193,0
+VCSH.US,D,20210309,000000,80.0464,80.1156,80.0405,80.0761,5377348.9583636,0
+VCSH.US,D,20210310,000000,80.0958,80.2016,80.0861,80.1731,2529443.2642322,0
+VCSH.US,D,20210311,000000,80.2315,80.28,80.1929,80.27,2925870.8589097,0
+VCSH.US,D,20210312,000000,80.177,80.2116,80.1156,80.1345,2713007.4563218,0
+VCSH.US,D,20210315,000000,80.1246,80.1929,80.1156,80.1641,3191383.7119416,0
+VCSH.US,D,20210316,000000,80.2216,80.2315,80.183,80.183,2143886.9155552,0
+VCSH.US,D,20210317,000000,80.1641,80.3749,80.1443,80.3334,5440546.2862714,0
+VCSH.US,D,20210318,000000,80.1929,80.2116,80.1057,80.1641,5444544.9403357,0
+VCSH.US,D,20210319,000000,80.1542,80.1929,80.1087,80.1542,3711799.8984147,0
+VCSH.US,D,20210322,000000,80.177,80.2216,80.1641,80.1731,3314061.6506359,0
+VCSH.US,D,20210323,000000,80.26,80.3284,80.2016,80.2414,1980243.2358666,0
+VCSH.US,D,20210324,000000,80.2216,80.27,80.1929,80.2502,2466155.9994501,0
+VCSH.US,D,20210325,000000,80.2345,80.2996,80.2216,80.2996,2190146.8058149,0
+VCSH.US,D,20210326,000000,80.268,80.2899,80.2414,80.28,2555919.0631925,0
+VCSH.US,D,20210329,000000,80.1216,80.28,80.1216,80.26,3265195.6120738,0
+VCSH.US,D,20210330,000000,80.2315,80.27,80.183,80.2502,2388091.8030575,0
+VCSH.US,D,20210331,000000,80.26,80.3374,80.26,80.3185,4201469.8001864,0
+VCSH.US,D,20210401,000000,80.357,80.3967,80.2899,80.3284,2113413.4730572,0
+VCSH.US,D,20210405,000000,80.2424,80.2899,80.2026,80.281,2496609.2314146,0
+VCSH.US,D,20210406,000000,80.281,80.4155,80.281,80.4155,5482418.4696958,0
+VCSH.US,D,20210407,000000,80.4353,80.4442,80.4155,80.4253,3275419.1104739,0
+VCSH.US,D,20210408,000000,80.4541,80.5025,80.4353,80.5025,3964973.210183,0
+VCSH.US,D,20210409,000000,80.4442,80.4926,80.4155,80.463,2172484.8205391,0
+VCSH.US,D,20210412,000000,80.4056,80.4442,80.4056,80.4353,2739991.5502011,0
+VCSH.US,D,20210413,000000,80.4353,80.5225,80.4253,80.5225,2290339.5153998,0
+VCSH.US,D,20210414,000000,80.5125,80.5125,80.473,80.5125,1730549.1674502,0
+VCSH.US,D,20210415,000000,80.4926,80.5994,80.4926,80.5699,1778847.2900192,0
+VCSH.US,D,20210416,000000,80.5799,80.5799,80.4877,80.4926,1805199.8047249,0
+VCSH.US,D,20210419,000000,80.463,80.5215,80.4353,80.4926,4122066.6559455,0
+VCSH.US,D,20210420,000000,80.5025,80.5699,80.5025,80.5599,2900966.4289334,0
+VCSH.US,D,20210421,000000,80.5499,80.5897,80.5314,80.5799,2254048.4708172,0
+VCSH.US,D,20210422,000000,80.5569,80.5994,80.5314,80.5849,2394256.0157925,0
+VCSH.US,D,20210423,000000,80.5799,80.6193,80.5699,80.6193,4823323.6651112,0
+VCSH.US,D,20210426,000000,80.6193,80.6193,80.5799,80.5994,2004182.6128655,0
+VCSH.US,D,20210427,000000,80.5659,80.6193,80.5402,80.5599,2158416.2681298,0
+VCSH.US,D,20210428,000000,80.5699,80.6193,80.5314,80.6193,3352917.4119269,0
+VCSH.US,D,20210429,000000,80.5994,80.6283,80.5402,80.6283,3950936.9946274,0
+VCSH.US,D,20210430,000000,80.6193,80.6579,80.6123,80.6579,1863463.7413913,0
+VCSH.US,D,20210503,000000,80.6353,80.6698,80.6253,80.6451,5353079.1391411,0
+VCSH.US,D,20210504,000000,80.6877,80.7529,80.6451,80.6451,3786140.3039992,0
+VCSH.US,D,20210505,000000,80.6549,80.7232,80.1552,80.6936,3635274.7341523,0
+VCSH.US,D,20210506,000000,80.7292,80.7529,80.7134,80.7332,3493191.6516629,0
+VCSH.US,D,20210507,000000,80.8023,80.8618,80.7728,80.7728,3253415.9025897,0
+VCSH.US,D,20210510,000000,80.7955,80.8122,80.7628,80.7728,1625201.7612815,0
+VCSH.US,D,20210511,000000,80.7332,80.743,80.7034,80.743,2898592.7017671,0
+VCSH.US,D,20210512,000000,80.6451,80.6648,80.6253,80.6451,2100750.5632567,0
+VCSH.US,D,20210513,000000,80.6353,80.7232,80.6353,80.7134,2343713.5134719,0
+VCSH.US,D,20210514,000000,80.7628,80.7827,80.743,80.7827,1495262.1778802,0
+VCSH.US,D,20210517,000000,80.7134,80.7608,80.6569,80.743,1777945.9002226,0
+VCSH.US,D,20210518,000000,80.743,80.7628,80.7134,80.743,2052724.2723639,0
+VCSH.US,D,20210519,000000,80.6133,80.7827,80.6133,80.6936,2488699.8391069,0
+VCSH.US,D,20210520,000000,80.7866,80.8322,80.7034,80.8322,2188169.2051064,0
+VCSH.US,D,20210521,000000,80.7975,80.842,80.7975,80.8322,1904335.5034045,0
+VCSH.US,D,20210524,000000,80.842,80.8618,80.8122,80.8618,2030435.0854301,0
+VCSH.US,D,20210525,000000,80.8618,80.9113,80.7778,80.9113,1515432.2903705,0
+VCSH.US,D,20210526,000000,80.8618,80.9113,80.842,80.9113,3404636.1673006,0
+VCSH.US,D,20210527,000000,80.931,80.931,80.8618,80.8816,2613929.3576626,0
+VCSH.US,D,20210528,000000,80.8716,80.931,80.8716,80.8915,2188050.9734851,0
+VCSH.US,D,20210601,000000,80.7728,80.8023,80.743,80.7925,2594177.6032169,0
+VCSH.US,D,20210602,000000,80.8122,80.8322,80.7975,80.8322,3324440.7701443,0
+VCSH.US,D,20210603,000000,80.7164,80.7332,80.6936,80.7134,2884673.707306,0
+VCSH.US,D,20210604,000000,80.748,80.8122,80.748,80.8122,3948058.0041221,0
+VCSH.US,D,20210607,000000,80.7925,80.8122,80.7728,80.8122,2373435.1241216,0
+VCSH.US,D,20210608,000000,80.8322,80.8618,80.8122,80.8519,1900071.0808239,0
+VCSH.US,D,20210609,000000,80.8915,80.9211,80.8618,80.8816,3184165.5198816,0
+VCSH.US,D,20210610,000000,80.6648,80.9211,80.6648,80.9211,2107521.0919985,0
+VCSH.US,D,20210611,000000,80.931,80.9409,80.8915,80.9113,1695442.460134,0
+VCSH.US,D,20210614,000000,80.8332,80.8816,80.8332,80.8618,2344660.376969,0
+VCSH.US,D,20210615,000000,80.743,80.8716,80.743,80.8618,2106308.459985,0
+VCSH.US,D,20210616,000000,80.8816,80.9013,80.6549,80.7232,3004633.3292368,0
+VCSH.US,D,20210617,000000,80.7034,80.7114,80.6549,80.6648,5513868.0809648,0
+VCSH.US,D,20210618,000000,80.6253,80.6253,80.5284,80.6163,3467097.8317868,0
+VCSH.US,D,20210621,000000,80.5966,80.6451,80.5373,80.5869,2693520.4598655,0
+VCSH.US,D,20210622,000000,80.6353,80.7332,80.6163,80.6847,3224046.9657507,0
+VCSH.US,D,20210623,000000,80.6936,80.7134,80.6451,80.6549,3172820.336869,0
+VCSH.US,D,20210624,000000,80.6747,80.6907,80.6353,80.6747,1881588.5478856,0
+VCSH.US,D,20210625,000000,80.6847,80.6936,80.6253,80.6451,2072914.5953879,0
+VCSH.US,D,20210628,000000,80.6648,80.6847,80.6549,80.6747,2423638.0894785,0
+VCSH.US,D,20210629,000000,80.6747,80.7134,80.6451,80.7134,2486371.585641,0
+VCSH.US,D,20210630,000000,80.7232,80.743,80.7034,80.743,2634277.3228484,0
+VCSH.US,D,20210701,000000,80.7332,80.743,80.6648,80.6847,2567763.4463839,0
+VCSH.US,D,20210702,000000,80.7232,80.7628,80.7034,80.743,1980896.0361004,0
+VCSH.US,D,20210706,000000,80.7628,80.8618,80.7529,80.8122,2455138.2270813,0
+VCSH.US,D,20210707,000000,80.8023,80.8519,80.7827,80.8322,2866620.6482058,0
+VCSH.US,D,20210708,000000,80.8519,80.9013,80.8322,80.8618,2542702.3847725,0
+VCSH.US,D,20210709,000000,80.8519,80.8519,80.8122,80.8372,2406631.9360164,0
+VCSH.US,D,20210712,000000,80.8322,80.842,80.7728,80.8122,3268849.676541,0
+VCSH.US,D,20210713,000000,80.7628,80.8915,80.7034,80.7332,3246160.3210426,0
+VCSH.US,D,20210714,000000,80.7748,80.8122,80.7638,80.8023,3865593.974574,0
+VCSH.US,D,20210715,000000,80.8222,80.8322,80.7628,80.8122,4520286.9249497,0
+VCSH.US,D,20210716,000000,80.7628,80.8122,80.7529,80.7925,2856872.0973443,0
+VCSH.US,D,20210719,000000,80.9221,80.929,80.8322,80.8716,3044611.7856667,0
+VCSH.US,D,20210720,000000,80.9993,80.9993,80.8816,80.9113,2835430.7422932,0
+VCSH.US,D,20210721,000000,80.8816,80.9013,80.8568,80.8716,2632857.5328659,0
+VCSH.US,D,20210722,000000,80.9013,80.9409,80.8519,80.9409,2407647.5153278,0
+VCSH.US,D,20210723,000000,80.8816,80.9211,80.8568,80.9013,3166936.0400237,0
+VCSH.US,D,20210726,000000,80.8796,80.9113,80.8796,80.9113,2965901.862727,0
+VCSH.US,D,20210727,000000,80.9509,80.9608,80.9033,80.9211,2065087.0557411,0
+VCSH.US,D,20210728,000000,80.931,80.9895,80.8816,80.9895,3091649.7814687,0
+VCSH.US,D,20210729,000000,80.9509,80.9707,80.931,80.9707,2200675.4832719,0
+VCSH.US,D,20210730,000000,80.9796,80.9993,80.931,80.9993,2795420.9595361,0
+VCSH.US,D,20210802,000000,80.9538,81.0646,80.9538,81.0556,2615880.6846777,0
+VCSH.US,D,20210803,000000,81.0202,81.0845,81.0172,81.0746,2798522.2659105,0
+VCSH.US,D,20210804,000000,81.0556,81.1546,80.9776,81.0459,3740540.2876601,0
+VCSH.US,D,20210805,000000,80.9875,80.9875,80.9093,80.9588,3130776.3639093,0
+VCSH.US,D,20210806,000000,80.9192,80.9192,80.85,80.8796,3261240.4106565,0
+VCSH.US,D,20210809,000000,80.85,80.8696,80.7608,80.7608,2505269.445044,0
+VCSH.US,D,20210810,000000,80.7608,80.7906,80.7114,80.7312,2391650.8780168,0
+VCSH.US,D,20210811,000000,80.7558,80.8102,80.7114,80.7906,2345324.2929965,0
+VCSH.US,D,20210812,000000,80.7708,80.7906,80.7509,80.7906,2609778.1140701,0
+VCSH.US,D,20210813,000000,80.7906,80.9667,80.6827,80.8302,1806775.2158156,0
+VCSH.US,D,20210816,000000,80.9241,80.9241,80.8598,80.8696,1821782.5475088,0
+VCSH.US,D,20210817,000000,80.8598,80.8598,80.8302,80.8401,2930772.9238241,0
+VCSH.US,D,20210818,000000,80.849,80.85,80.7817,80.8401,3806370.0375636,0
+VCSH.US,D,20210819,000000,80.8401,80.8401,80.7837,80.8302,3023728.2413418,0
+VCSH.US,D,20210820,000000,80.8302,80.845,80.7906,80.8003,2204179.9897906,0
+VCSH.US,D,20210823,000000,80.8102,80.8302,80.8003,80.8302,2257448.8930884,0
+VCSH.US,D,20210824,000000,80.8272,80.8401,80.7906,80.8202,2247575.0369188,0
+VCSH.US,D,20210825,000000,80.8202,80.8302,80.7807,80.8003,2679214.4336869,0
+VCSH.US,D,20210826,000000,80.8202,80.8302,80.7509,80.7807,5254162.7247506,0
+VCSH.US,D,20210827,000000,80.7708,80.8995,80.7509,80.8896,3599500.0687021,0
+VCSH.US,D,20210830,000000,80.8696,80.939,80.8696,80.939,2895705.6270485,0
+VCSH.US,D,20210831,000000,80.929,80.9875,80.9093,80.939,3105355.5548007,0
+VCSH.US,D,20210901,000000,80.8696,81.137,80.6431,80.8401,3403808.5459513,0
+VCSH.US,D,20210902,000000,80.8618,80.8696,80.8302,80.8302,3658630.0267315,0
+VCSH.US,D,20210903,000000,80.8598,80.8696,80.85,80.85,2801035.4457582,0
+VCSH.US,D,20210907,000000,80.8102,80.8102,80.7608,80.7608,3154120.5406949,0
+VCSH.US,D,20210908,000000,80.7906,80.929,80.7708,80.7906,2865923.384798,0
+VCSH.US,D,20210909,000000,80.8302,80.8995,80.8102,80.8796,2931535.8714659,0
+VCSH.US,D,20210910,000000,80.85,80.8696,80.8102,80.8598,2005198.1921767,0
+VCSH.US,D,20210913,000000,80.8696,80.8995,80.85,80.8796,9449754.2912517,0
+VCSH.US,D,20210914,000000,80.8995,80.9192,80.8896,80.9093,1726163.4816681,0
+VCSH.US,D,20210915,000000,80.8696,80.8896,80.85,80.8896,1722994.4700062,0
+VCSH.US,D,20210916,000000,80.8202,80.8598,80.8003,80.8598,1963509.9246076,0
+VCSH.US,D,20210917,000000,80.8102,80.8302,80.7807,80.8302,3561269.8234248,0
+VCSH.US,D,20210920,000000,80.8102,80.85,80.7906,80.85,2544981.1224313,0
+VCSH.US,D,20210921,000000,80.85,80.8776,80.8302,80.8647,1559963.1694845,0
+VCSH.US,D,20210922,000000,80.8401,80.8796,80.7708,80.8102,2192653.9225028,0
+VCSH.US,D,20210923,000000,80.7708,80.7708,80.7312,80.7509,2957791.3756105,0
+VCSH.US,D,20210924,000000,80.7212,80.7312,80.6827,80.7114,1948011.4769491,0
+VCSH.US,D,20210927,000000,80.6827,80.7114,80.6628,80.6916,2210851.486918,0
+VCSH.US,D,20210928,000000,80.6431,80.6628,80.5946,80.6044,2851200.0111014,0
+VCSH.US,D,20210929,000000,80.6431,80.6827,80.6044,80.653,2419014.9299271,0
+VCSH.US,D,20210930,000000,80.6431,80.7014,80.6333,80.653,4333669.9317663,0
+VCSH.US,D,20211001,000000,80.6143,80.6916,80.5946,80.6827,1756400.4609236,0
+VCSH.US,D,20211004,000000,80.6333,80.6431,80.6044,80.6243,2827659.7921403,0
+VCSH.US,D,20211005,000000,80.6143,80.6243,80.5749,80.5749,1836738.3423414,0
+VCSH.US,D,20211006,000000,80.545,80.5649,80.5165,80.5649,1982383.5313704,0
+VCSH.US,D,20211007,000000,80.5769,80.5769,80.4769,80.4769,2966911.3788783,0
+VCSH.US,D,20211008,000000,80.4867,80.5549,80.4184,80.4184,2241856.4664487,0
+VCSH.US,D,20211011,000000,80.4204,80.4204,80.3215,80.3502,1136491.8598538,0
+VCSH.US,D,20211012,000000,80.3215,80.3996,80.3215,80.3899,2953197.5213329,0
+VCSH.US,D,20211013,000000,80.3314,80.4046,80.1206,80.3699,2381803.2955411,0
+VCSH.US,D,20211014,000000,80.4184,80.458,80.2899,80.4482,2536551.3088844,0
+VCSH.US,D,20211015,000000,80.3899,80.3996,80.3125,80.3314,2708479.2862782,0
+VCSH.US,D,20211018,000000,80.2245,80.2532,80.175,80.2146,2698357.8510726,0
+VCSH.US,D,20211019,000000,80.2345,80.263,80.2146,80.2245,2943921.8969565,0
+VCSH.US,D,20211020,000000,80.2245,80.2879,80.2146,80.2433,10094274.269561,0
+VCSH.US,D,20211021,000000,80.1453,80.1552,80.0871,80.0968,2527601.0740984,0
+VCSH.US,D,20211022,000000,80.0871,80.1256,80.0087,80.0871,3208531.3391385,0
+VCSH.US,D,20211025,000000,80.1256,80.2046,80.1256,80.185,3115255.6846639,0
+VCSH.US,D,20211026,000000,80.1552,80.185,80.1355,80.185,4465163.7051982,0
+VCSH.US,D,20211027,000000,80.2146,80.2345,80.0968,80.185,4728621.1469674,0
+VCSH.US,D,20211028,000000,80.1166,80.2046,80.1166,80.1552,8204387.276597,0
+VCSH.US,D,20211029,000000,80.0572,80.1948,80.0375,80.1355,4786060.4938646,0
+VCSH.US,D,20211101,000000,80.0781,80.1463,80.0483,80.1176,1909200.1788318,0
+VCSH.US,D,20211102,000000,80.186,80.264,80.176,80.264,4466583.4951806,0
+VCSH.US,D,20211103,000000,80.2354,80.2443,80.1176,80.2255,3070315.5422454,0
+VCSH.US,D,20211104,000000,80.2938,80.3819,80.274,80.3511,3141123.1465642,0
+VCSH.US,D,20211105,000000,80.3709,80.4778,79.9415,80.4491,2031486.0331751,0
+VCSH.US,D,20211108,000000,80.4096,80.4194,80.3264,80.3414,3561856.9394245,0
+VCSH.US,D,20211109,000000,80.4096,80.457,80.3709,80.3809,2016480.7225352,0
+VCSH.US,D,20211110,000000,80.3324,80.3324,80.088,80.0977,2843603.8820637,0
+VCSH.US,D,20211111,000000,80.0425,80.0781,79.9692,79.9791,4286517.7464498,0
+VCSH.US,D,20211112,000000,80.0582,80.0781,80.0117,80.0582,4434144.5782941,0
+VCSH.US,D,20211115,000000,80.0582,80.0651,79.9593,79.9692,2201334.3466658,0
+VCSH.US,D,20211116,000000,79.9198,79.9891,79.9028,79.9296,6190801.7129939,0
+VCSH.US,D,20211117,000000,79.9296,80.0177,79.9198,80.0087,3464038.9675329,0
+VCSH.US,D,20211118,000000,79.9692,80.0287,79.9493,80.0087,5878277.1378537,0
+VCSH.US,D,20211119,000000,80.0781,80.1365,79.9791,79.9891,3665472.3028674,0
+VCSH.US,D,20211122,000000,79.8604,79.9098,79.7633,79.7723,4983086.9223568,0
+VCSH.US,D,20211123,000000,79.8504,79.8504,79.6753,79.7248,12435461.466339,0
+VCSH.US,D,20211124,000000,79.6853,79.7248,79.5774,79.6999,3200751.2942455,0
+VCSH.US,D,20211126,000000,79.7822,79.8999,79.7822,79.8504,2863891.2156489,0
+VCSH.US,D,20211129,000000,79.8069,79.9395,79.796,79.9198,3151253.6765098,0
+VCSH.US,D,20211130,000000,80.0385,80.1463,79.8504,79.9098,7203793.0654375,0
+VCSH.US,D,20211201,000000,79.8494,79.8989,79.8009,79.8791,3794580.2228128,0
+VCSH.US,D,20211202,000000,79.7912,79.8494,79.7623,79.7912,3850555.3165538,0
+VCSH.US,D,20211203,000000,79.7623,79.9682,79.7623,79.9188,2736836.6859128,0
+VCSH.US,D,20211206,000000,79.7713,79.9583,79.7713,79.8108,12356022.953664,0
+VCSH.US,D,20211207,000000,79.8237,79.8494,79.7713,79.8108,4557752.201532,0
+VCSH.US,D,20211208,000000,79.7812,79.7912,79.7367,79.7623,6166756.2306937,0
+VCSH.US,D,20211209,000000,79.7713,79.8207,79.7713,79.7812,3410854.9484762,0
+VCSH.US,D,20211210,000000,79.7912,79.8791,79.7387,79.8207,3158621.4265182,0
+VCSH.US,D,20211213,000000,79.8237,79.9088,79.8207,79.8594,3660466.1537051,0
+VCSH.US,D,20211214,000000,79.8237,79.8544,79.7912,79.8108,4018960.5979485,0
+VCSH.US,D,20211215,000000,79.7812,79.8791,79.7238,79.8594,4435400.6629546,0
+VCSH.US,D,20211216,000000,79.9385,80.0077,79.9385,79.9781,3231966.4633251,0
+VCSH.US,D,20211217,000000,79.9881,80.0375,79.9385,79.9583,3818527.6840252,0
+VCSH.US,D,20211220,000000,80.0177,80.0375,79.9483,79.9781,3638629.682723,0
+VCSH.US,D,20211221,000000,79.7623,79.9483,79.7623,79.9483,6984346.0815432,0
+VCSH.US,D,20211222,000000,79.9682,79.9871,79.9088,79.9781,3183054.9510626,0
+VCSH.US,D,20211223,000000,79.9503,79.9801,79.9405,79.9801,2642446.4205124,0
+VCSH.US,D,20211227,000000,79.9405,80.0197,79.9405,80.0197,2955306.4905095,0
+VCSH.US,D,20211228,000000,80.0197,80.0297,79.9997,80.0197,3095472.6038911,0
+VCSH.US,D,20211229,000000,79.9901,79.9997,79.9306,79.9503,4069396.994968,0
+VCSH.US,D,20211230,000000,79.9603,80.0493,79.7792,80.0493,3521191.3248536,0
+VCSH.US,D,20211231,000000,80.0493,80.0691,79.9801,79.9997,4988536.6927306,0
+VCSH.US,D,20220103,000000,79.8911,79.8911,79.8117,79.8811,3504922.8558664,0
+VCSH.US,D,20220104,000000,79.8712,79.9405,79.8416,79.9306,2073887.7325787,0
+VCSH.US,D,20220105,000000,79.9009,79.9207,79.7447,79.7543,3673313.9898877,0
+VCSH.US,D,20220106,000000,79.6873,79.6952,79.6358,79.6358,6398627.6400926,0
+VCSH.US,D,20220107,000000,79.597,79.6358,79.5675,79.6069,3283730.6923994,0
+VCSH.US,D,20220110,000000,79.5475,79.5675,79.4981,79.5179,5723984.8720421,0
+VCSH.US,D,20220111,000000,79.4487,79.5774,79.4487,79.5774,4710340.7193645,0
+VCSH.US,D,20220112,000000,79.5833,79.6069,79.5575,79.5675,4024151.6734928,0
+VCSH.US,D,20220113,000000,79.5675,79.6159,79.5575,79.6069,5386249.6773424,0
+VCSH.US,D,20220114,000000,79.5377,79.5377,79.4487,79.4487,3198303.7986318,0
+VCSH.US,D,20220118,000000,79.3241,79.3309,79.212,79.222,4463512.5046066,0
+VCSH.US,D,20220119,000000,79.2814,79.3211,79.222,79.222,3796247.5918313,0
+VCSH.US,D,20220120,000000,79.242,79.2617,79.1826,79.1926,4503314.1188681,0
+VCSH.US,D,20220121,000000,79.3211,79.3606,79.3012,79.3111,4224756.3769514,0
+VCSH.US,D,20220124,000000,79.3309,79.42,79.3111,79.3506,9747375.6189465,0
+VCSH.US,D,20220125,000000,79.3309,79.3855,79.2814,79.2814,4151627.5928535,0
+VCSH.US,D,20220126,000000,79.3161,79.3606,79.0449,79.0638,5219441.0280987,0
+VCSH.US,D,20220127,000000,79.0152,79.0598,78.9657,78.9856,4926677.3021444,0
+VCSH.US,D,20220128,000000,78.9362,79.0548,78.9362,79.0152,4246250.2793899,0
+VCSH.US,D,20220131,000000,79.0053,79.0836,78.9657,79.0449,5751683.4082827,0
+VCSH.US,D,20220201,000000,79.0688,79.1222,78.9846,79.0826,3043575.9958221,0
+VCSH.US,D,20220202,000000,79.137,79.1716,79.1322,79.142,5011465.5430517,0
+VCSH.US,D,20220203,000000,79.0628,79.0628,78.9945,79.034,2588532.8011944,0
+VCSH.US,D,20220204,000000,78.8084,78.8182,78.6897,78.7393,6280094.8818311,0
+VCSH.US,D,20220207,000000,78.7224,78.8382,78.7094,78.8382,26481213.3623,0
+VCSH.US,D,20220208,000000,78.7588,78.7887,78.7094,78.7194,6206681.12921,0
+VCSH.US,D,20220209,000000,78.7293,78.7986,78.7094,78.7094,10271506.501488,0
+VCSH.US,D,20220210,000000,78.5115,78.551,78.2356,78.2453,10008652.344145,0
+VCSH.US,D,20220211,000000,78.3729,78.5115,78.2651,78.4917,6640033.3686971,0
+VCSH.US,D,20220214,000000,78.2949,78.3532,78.2551,78.285,7835819.9024285,0
+VCSH.US,D,20220215,000000,78.2651,78.3443,78.2453,78.2651,4769400.951053,0
+VCSH.US,D,20220216,000000,78.3095,78.3532,78.2453,78.3532,10719478.030423,0
+VCSH.US,D,20220217,000000,78.3532,78.4126,78.3345,78.3631,8185037.7117689,0
+VCSH.US,D,20220218,000000,78.3928,78.4205,78.3245,78.3443,3412362.6542796,0
+VCSH.US,D,20220222,000000,78.2651,78.2949,78.186,78.2453,5710186.1302557,0
+VCSH.US,D,20220223,000000,78.1761,78.2156,78.1177,78.1376,8348360.043974,0
+VCSH.US,D,20220224,000000,78.0682,78.2551,78.0494,78.2057,11705925.878619,0
+VCSH.US,D,20220225,000000,78.1562,78.2057,78.1078,78.1959,3311395.8812596,0
+VCSH.US,D,20220228,000000,78.3631,78.5115,78.3631,78.4917,6765540.7820893,0
+VCSH.US,D,20220301,000000,78.5927,78.8202,78.5927,78.652,6020566.3677854,0
+VCSH.US,D,20220302,000000,78.5431,78.5431,78.2671,78.2671,3283353.7659485,0
+VCSH.US,D,20220303,000000,78.3066,78.3265,78.2473,78.2771,3257456.9987745,0
+VCSH.US,D,20220304,000000,78.3849,78.4412,78.2671,78.2771,3816931.0518741,0
+VCSH.US,D,20220307,000000,78.0899,78.1781,77.9119,77.9119,5923780.1436319,0
+VCSH.US,D,20220308,000000,77.7833,77.8327,77.5121,77.6644,7232238.3808931,0
+VCSH.US,D,20220309,000000,77.5862,77.7189,77.5862,77.6744,4594777.8990094,0
+VCSH.US,D,20220310,000000,77.6259,77.6357,77.4488,77.4872,5934828.2318011,0
+VCSH.US,D,20220311,000000,77.4676,77.4962,77.3695,77.3695,2699254.1882358,0
+VCSH.US,D,20220314,000000,77.1915,77.2112,77.0134,77.0329,6603187.5449684,0
+VCSH.US,D,20220315,000000,77.1023,77.2014,77.1023,77.1222,11962642.09692,0
+VCSH.US,D,20220316,000000,77.1222,77.3498,76.9638,77.231,10521134.88567,0
+VCSH.US,D,20220317,000000,77.221,77.3695,77.2112,77.3596,5146622.4756908,0
+VCSH.US,D,20220318,000000,77.2903,77.3695,77.2707,77.3596,4272283.4676653,0
+VCSH.US,D,20220321,000000,77.231,77.2509,76.9737,76.9737,4897703.4812363,0
+VCSH.US,D,20220322,000000,76.9737,77.0329,76.9153,77.0134,6710784.383522,0
+VCSH.US,D,20220323,000000,77.0923,77.0923,77.0035,77.0329,4884293.792221,0
+VCSH.US,D,20220324,000000,77.0232,77.0529,76.8955,77.0429,4579216.7986967,0
+VCSH.US,D,20220325,000000,76.8857,76.9252,76.6689,76.7472,6417797.3311719,0
+VCSH.US,D,20220328,000000,76.6888,76.8016,76.6739,76.7668,3397986.9017601,0
+VCSH.US,D,20220329,000000,76.7668,77.0232,76.7472,77.0232,6251349.4399521,0
+VCSH.US,D,20220330,000000,76.9835,77.0628,76.9451,77.0529,6836664.6812583,0
+VCSH.US,D,20220331,000000,77.0329,77.1716,77.0329,77.0628,4728391.7574115,0
+VCSH.US,D,20220401,000000,76.8026,77.0094,76.7926,76.9411,5403952.0836854,0
+VCSH.US,D,20220404,000000,76.9411,77.0389,76.9035,77.0292,3708889.5815823,0
+VCSH.US,D,20220405,000000,76.9697,76.9737,76.6739,76.6838,8385281.6572036,0
+VCSH.US,D,20220406,000000,76.565,76.7678,76.476,76.6145,18347810.532191,0
+VCSH.US,D,20220407,000000,76.6739,76.7827,76.6541,76.6739,6209285.2564589,0
+VCSH.US,D,20220408,000000,76.4661,76.5997,76.4512,76.5155,5244941.6688149,0
+VCSH.US,D,20220411,000000,76.3868,76.4661,76.3868,76.4167,4815473.8938775,0
+VCSH.US,D,20220412,000000,76.5749,76.7184,76.5552,76.6441,5355886.3822523,0
+VCSH.US,D,20220413,000000,76.7134,76.8224,76.664,76.7332,7714672.9116513,0
+VCSH.US,D,20220414,000000,76.7432,76.7432,76.5057,76.5255,3846936.6205202,0
+VCSH.US,D,20220418,000000,76.5255,76.5255,76.2681,76.4462,8509763.3860178,0
+VCSH.US,D,20220419,000000,76.2484,76.4265,76.0712,76.091,7227581.8739615,0
+VCSH.US,D,20220420,000000,76.1603,76.288,76.1603,76.2147,5695950.8409446,0
+VCSH.US,D,20220421,000000,76.1108,76.1702,75.8287,75.9129,6203849.6334585,0
+VCSH.US,D,20220422,000000,75.7644,75.9921,75.6655,75.9129,4445023.9085082,0
+VCSH.US,D,20220425,000000,76.1009,76.3275,76.1009,76.2098,7662838.9562363,0
+VCSH.US,D,20220426,000000,76.367,76.4363,76.3077,76.3374,4762599.0959843,0
+VCSH.US,D,20220427,000000,76.367,76.4363,76.1899,76.2197,5952250.7222544,0
+VCSH.US,D,20220428,000000,76.1801,76.1988,76.0218,76.1404,4695077.724422,0
+VCSH.US,D,20220429,000000,75.8634,76.0316,75.8436,75.8931,5558439.3811458,0
+VCSH.US,D,20220502,000000,75.8416,75.911,75.7872,75.8516,7382115.6556489,0
+VCSH.US,D,20220503,000000,75.911,76.0296,75.8713,75.911,9882557.8147528,0
+VCSH.US,D,20220504,000000,75.8119,76.3066,75.6833,76.2572,7430940.2626172,0
+VCSH.US,D,20220505,000000,76.1286,76.1286,75.8416,76.0099,7260952.4964449,0
+VCSH.US,D,20220506,000000,75.8119,75.9951,75.7922,75.8713,4311498.9764536,0
+VCSH.US,D,20220509,000000,75.8713,76.089,75.8615,76.0395,6410905.5392288,0
+VCSH.US,D,20220510,000000,76.1484,76.2277,76.0692,76.0791,6762805.2863723,0
+VCSH.US,D,20220511,000000,76.0395,76.1584,75.9406,76.0594,9844214.3904873,0
+VCSH.US,D,20220512,000000,76.2078,76.8411,76.1584,76.1782,4798146.3929319,0
+VCSH.US,D,20220513,000000,76.0989,76.1584,76.0296,76.1484,5105095.8923902,0
+VCSH.US,D,20220516,000000,76.1584,76.2772,76.1584,76.2474,8526960.5290219,0
+VCSH.US,D,20220517,000000,75.9901,76.0692,75.9307,75.9801,6191760.7028111,0
+VCSH.US,D,20220518,000000,75.8713,76.0099,75.8615,75.9208,5411747.2864785,0
+VCSH.US,D,20220519,000000,76.0395,76.1681,76.0296,76.0692,5800878.8785417,0
+VCSH.US,D,20220520,000000,76.1682,76.1879,76.0841,76.1682,4842595.419385,0
+VCSH.US,D,20220523,000000,76.1089,76.1868,76.0495,76.1188,5538710.8688136,0
+VCSH.US,D,20220524,000000,76.1879,76.4849,76.1879,76.4255,7657752.9754665,0
+VCSH.US,D,20220525,000000,76.5343,76.6729,76.5343,76.6431,2404502.7563062,0
+VCSH.US,D,20220526,000000,76.7224,76.8312,76.6431,76.6828,5338856.9866767,0
+VCSH.US,D,20220527,000000,76.7322,76.8312,76.7025,76.8214,3644834.3165251,0
+VCSH.US,D,20220531,000000,76.6037,76.6531,76.4849,76.5937,5845182.3891532,0
+VCSH.US,D,20220601,000000,76.5799,76.6095,76.2825,76.352,4923730.2780582,0
+VCSH.US,D,20220602,000000,76.3619,76.4015,76.2726,76.3815,4052670.2316907,0
+VCSH.US,D,20220603,000000,76.2925,76.3215,76.233,76.2825,2384309.9393094,0
+VCSH.US,D,20220606,000000,76.3025,76.3025,76.1636,76.2032,3140871.3180122,0
+VCSH.US,D,20220607,000000,76.1933,76.3025,76.1933,76.243,3843030.7952926,0
+VCSH.US,D,20220608,000000,76.1834,76.2527,76.1338,76.1338,2451085.3572602,0
+VCSH.US,D,20220609,000000,76.1636,76.1636,75.9555,75.9852,4726610.6649566,0
+VCSH.US,D,20220610,000000,75.7375,75.7375,75.4996,75.5194,9405615.1256139,0
+VCSH.US,D,20220613,000000,74.9741,75.1131,74.6473,74.8256,7442037.0366588,0
+VCSH.US,D,20220614,000000,74.9149,75.123,74.5086,74.5382,5827854.6449932,0
+VCSH.US,D,20220615,000000,74.8356,75.1784,74.6572,75.0735,8885346.2403991,0
+VCSH.US,D,20220616,000000,74.8058,75.1031,74.779,75.1031,5278797.632887,0
+VCSH.US,D,20220617,000000,75.0933,75.1826,74.9768,75.123,4870914.5438039,0
+VCSH.US,D,20220621,000000,75.123,75.1924,75.0636,75.0933,5671921.9006163,0
+VCSH.US,D,20220622,000000,75.2518,75.3416,75.123,75.1626,6657900.363721,0
+VCSH.US,D,20220623,000000,75.2914,75.569,75.2914,75.3806,8527589.8680749,0
+VCSH.US,D,20220624,000000,75.341,75.5591,75.3212,75.4105,5604327.1647644,0
+VCSH.US,D,20220627,000000,75.351,75.4105,75.2568,75.2717,6128108.4214245,0
+VCSH.US,D,20220628,000000,75.3212,75.3212,75.1428,75.2518,9019008.067642,0
+VCSH.US,D,20220629,000000,75.3113,75.4699,75.2023,75.46,9083335.6220114,0
+VCSH.US,D,20220630,000000,75.5392,75.6779,75.5096,75.5788,5742122.9149638,0
+VCSH.US,D,20220701,000000,75.8845,76.0732,75.825,76.0037,2993149.7519952,0
+VCSH.US,D,20220705,000000,76.0732,76.093,75.9342,76.0236,4481422.7287645,0
+VCSH.US,D,20220706,000000,76.1526,76.1526,75.8299,75.8549,7458219.5375801,0
+VCSH.US,D,20220707,000000,75.8549,75.8945,75.696,75.8647,4249852.0773759,0
+VCSH.US,D,20220708,000000,75.7556,75.8053,75.6762,75.7654,2301512.5380081,0
+VCSH.US,D,20220711,000000,75.7953,75.8844,75.7059,75.7158,3022979.3660045,0
+VCSH.US,D,20220712,000000,75.7853,75.8747,75.7457,75.7556,13795620.721138,0
+VCSH.US,D,20220713,000000,75.4775,75.7853,75.4082,75.7457,5068466.3892222,0
+VCSH.US,D,20220714,000000,75.418,75.7158,75.3883,75.6365,4402094.029169,0
+VCSH.US,D,20220715,000000,75.6166,75.8409,75.6017,75.7357,4552423.8391338,0
+VCSH.US,D,20220718,000000,75.7556,75.8449,75.6482,75.6762,4567714.9290537,0
+VCSH.US,D,20220719,000000,75.6463,75.7356,75.6295,75.696,5440704.3888929,0
+VCSH.US,D,20220720,000000,75.7457,75.7953,75.5867,75.5867,1820825.4701733,0
+VCSH.US,D,20220721,000000,75.6861,76.0334,75.6762,76.0136,4531611.9182245,0
+VCSH.US,D,20220722,000000,76.2121,76.4354,76.1923,76.3611,3415757.2748387,0
+VCSH.US,D,20220725,000000,76.1923,76.2916,76.1865,76.2617,4333185.3943407,0
+VCSH.US,D,20220726,000000,76.2022,76.3016,76.1526,76.1625,5208219.9795285,0
+VCSH.US,D,20220727,000000,76.1824,76.4752,76.1824,76.4304,3813322.5903998,0
+VCSH.US,D,20220728,000000,76.7283,76.778,76.6109,76.758,5870087.0191098,0
+VCSH.US,D,20220729,000000,76.758,76.8573,76.6787,76.8176,4356081.731184,0
+VCSH.US,D,20220801,000000,76.7451,76.8345,76.7351,76.7749,5481353.759027,0
+VCSH.US,D,20220802,000000,76.7351,76.7984,76.3871,76.4269,4005620.2986063,0
+VCSH.US,D,20220803,000000,76.3474,76.5562,76.2579,76.5562,4278788.9040432,0
+VCSH.US,D,20220804,000000,76.6059,76.7749,76.5164,76.7749,5426871.7122244,0
+VCSH.US,D,20220805,000000,76.3275,76.3638,76.244,76.3474,3312285.7620011,0
+VCSH.US,D,20220808,000000,76.417,76.4766,76.3424,76.3672,2970830.5370918,0
+VCSH.US,D,20220809,000000,76.2778,76.2877,76.1982,76.1982,4394471.7259132,0
+VCSH.US,D,20220810,000000,76.417,76.6456,76.417,76.4865,3178586.0869268,0
+VCSH.US,D,20220811,000000,76.6357,76.7451,76.3672,76.3971,4091373.5999713,0
+VCSH.US,D,20220812,000000,76.4865,76.5959,76.4269,76.5959,1784626.9923898,0
+VCSH.US,D,20220815,000000,76.5959,76.6705,76.5959,76.6456,2233231.8519537,0
+VCSH.US,D,20220816,000000,76.6456,76.6456,76.4724,76.5362,4808855.3264236,0
+VCSH.US,D,20220817,000000,76.3574,76.4071,76.1884,76.3175,2898455.3501951,0
+VCSH.US,D,20220818,000000,76.4468,76.4964,76.3871,76.4071,4398144.8989106,0
+VCSH.US,D,20220819,000000,76.2579,76.2579,76.0888,76.1784,8582304.3373769,0
+VCSH.US,D,20220822,000000,76.0789,76.1187,75.9597,75.9696,3050593.3076868,0
+VCSH.US,D,20220823,000000,76.0193,76.1634,75.9397,76.0291,4849255.2004068,0
+VCSH.US,D,20220824,000000,75.9297,76.0044,75.9198,75.9497,3509543.8018213,0
+VCSH.US,D,20220825,000000,76.1187,76.2082,76.0129,76.1585,9464005.6626254,0
+VCSH.US,D,20220826,000000,76.1684,76.1684,75.9696,76.0094,2417389.3774553,0
+VCSH.US,D,20220829,000000,75.8403,75.91,75.8105,75.8503,4889235.6567722,0
+VCSH.US,D,20220830,000000,75.88,75.9198,75.7309,75.8503,4166906.9914715,0
+VCSH.US,D,20220831,000000,75.8204,75.8503,75.6017,75.6117,5410902.663024,0
+VCSH.US,D,20220901,000000,75.5479,75.6077,75.3587,75.5579,6769126.7785354,0
+VCSH.US,D,20220902,000000,75.767,75.8517,75.6674,75.6674,5756861.8755995,0
+VCSH.US,D,20220906,000000,75.5777,75.5777,75.4085,75.4184,5571299.7722412,0
+VCSH.US,D,20220907,000000,75.5379,75.6575,75.4583,75.6475,7130210.9954588,0
+VCSH.US,D,20220908,000000,75.6773,75.7371,75.6086,75.6375,5225349.8359323,0
+VCSH.US,D,20220909,000000,75.6773,75.8067,75.6009,75.6275,5933130.9644051,0
+VCSH.US,D,20220912,000000,75.6873,75.767,75.5877,75.6375,2620161.2363556,0
+VCSH.US,D,20220913,000000,75.3089,75.3587,75.2441,75.3188,5556758.8550233,0
+VCSH.US,D,20220914,000000,75.2192,75.3387,75.2192,75.2789,4020967.7203019,0
+VCSH.US,D,20220915,000000,75.1793,75.2789,75.1793,75.1993,7356579.6333335,0
+VCSH.US,D,20220916,000000,75.1694,75.2491,75.0499,75.1993,8946005.3975302,0
+VCSH.US,D,20220919,000000,75.0001,75.1295,75.0001,75.1295,3795691.4333168,0
+VCSH.US,D,20220920,000000,75.0101,75.0399,74.9403,75.0001,3105765.4226925,0
+VCSH.US,D,20220921,000000,75.02,75.0499,74.7013,74.9303,5205321.0602935,0
+VCSH.US,D,20220922,000000,74.7212,74.7611,74.5419,74.6117,5488567.2443467,0
+VCSH.US,D,20220923,000000,74.5021,74.5269,74.3427,74.3925,4751415.1297322,0
+VCSH.US,D,20220926,000000,74.2331,74.3029,73.9145,73.9145,4441700.5205867,0
+VCSH.US,D,20220927,000000,74.0837,74.0937,73.6753,73.7153,11830171.177499,0
+VCSH.US,D,20220928,000000,73.9941,74.4125,73.9941,74.3825,9291236.4705698,0
+VCSH.US,D,20220929,000000,74.0439,74.1535,73.9463,74.1137,6297776.3657081,0
+VCSH.US,D,20220930,000000,74.1235,74.2829,73.9841,73.9841,9710101.8327531,0
+VCSH.US,D,20221003,000000,74.1833,74.5121,74.1385,74.2929,5238142.7909271,0
+VCSH.US,D,20221004,000000,74.5219,74.5767,74.3775,74.4721,3493792.9562254,0
+VCSH.US,D,20221005,000000,74.2331,74.3312,74.1235,74.2531,4544548.1680323,0
+VCSH.US,D,20221006,000000,74.2531,74.2531,74.1235,74.1235,10907328.447658,0
+VCSH.US,D,20221007,000000,74.0439,74.0558,73.8845,73.8845,3096160.1644571,0
+VCSH.US,D,20221010,000000,74.0239,74.0239,73.6953,73.7849,1943928.7678106,0
+VCSH.US,D,20221011,000000,73.8149,73.9343,73.6655,73.6853,16316929.164281,0
+VCSH.US,D,20221012,000000,73.6655,73.7213,73.5559,73.6057,14329264.192933,0
+VCSH.US,D,20221013,000000,72.9682,73.6254,72.9682,73.5857,8963119.564132,0
+VCSH.US,D,20221014,000000,73.6853,73.7949,73.2969,73.3168,6422028.2673943,0
+VCSH.US,D,20221017,000000,73.5659,73.6704,73.4065,73.4861,24631927.22729,0
+VCSH.US,D,20221018,000000,73.6255,73.6952,73.4363,73.5659,4622521.7407647,0
+VCSH.US,D,20221019,000000,73.2769,73.3757,73.1973,73.2271,3360802.2474232,0
+VCSH.US,D,20221020,000000,73.1575,73.3168,73.0379,73.0579,5683192.4464915,0
+VCSH.US,D,20221021,000000,73.0977,73.4263,73.0977,73.4065,9527553.7343307,0
+VCSH.US,D,20221024,000000,73.3467,73.5258,73.277,73.3965,5677413.4283664,0
+VCSH.US,D,20221025,000000,73.5459,73.755,73.5459,73.6057,5889380.7048814,0
+VCSH.US,D,20221026,000000,73.6853,73.8049,73.5957,73.7251,6499256.872884,0
+VCSH.US,D,20221027,000000,73.7849,73.9543,73.7551,73.8845,10697098.089377,0
+VCSH.US,D,20221028,000000,73.6753,73.9193,73.6753,73.8547,17301528.875342,0
+VCSH.US,D,20221031,000000,73.6953,73.7601,73.6255,73.6953,4557563.0068015,0
+VCSH.US,D,20221101,000000,73.8929,73.9328,73.6534,73.7232,11487914.671305,0
+VCSH.US,D,20221102,000000,73.7332,74.0824,73.5536,73.6035,9422342.8863423,0
+VCSH.US,D,20221103,000000,73.344,73.6035,73.319,73.5536,6254235.6335851,0
+VCSH.US,D,20221104,000000,73.6434,73.7831,73.5174,73.7432,3222694.7046473,0
+VCSH.US,D,20221107,000000,73.6534,73.7432,73.6347,73.6833,5310049.767645,0
+VCSH.US,D,20221108,000000,73.7332,73.863,73.7065,73.7931,12816442.129805,0
+VCSH.US,D,20221109,000000,73.7831,73.9527,73.7771,73.9228,9944645.5737905,0
+VCSH.US,D,20221110,000000,74.4518,74.826,74.4518,74.7811,8881488.3408985,0
+VCSH.US,D,20221111,000000,74.7612,74.8211,74.6564,74.8011,2789658.3675624,0
+VCSH.US,D,20221114,000000,74.6115,74.7412,74.6115,74.6514,5617394.3860861,0
+VCSH.US,D,20221115,000000,74.871,75.0107,74.7711,74.9009,8229556.1113163,0
+VCSH.US,D,20221116,000000,74.9608,75.1005,74.9608,75.0406,15225556.449598,0
+VCSH.US,D,20221117,000000,74.861,74.9109,74.7512,74.9009,6957674.1936242,0
+VCSH.US,D,20221118,000000,74.9408,74.9508,74.8211,74.861,8730313.994518,0
+VCSH.US,D,20221121,000000,74.8809,74.9558,74.831,74.831,8071462.0170925,0
+VCSH.US,D,20221122,000000,74.871,74.9708,74.861,74.9308,3425146.9276028,0
+VCSH.US,D,20221123,000000,74.9508,75.0905,74.9009,75.0805,3392547.159853,0
+VCSH.US,D,20221125,000000,75.1803,75.1803,75.0755,75.0905,983112.20303289,0
+VCSH.US,D,20221128,000000,75.1903,75.1903,75.0107,75.0506,6170163.6030626,0
+VCSH.US,D,20221129,000000,74.8809,75.0406,74.871,74.9408,6337969.9932384,0
+VCSH.US,D,20221130,000000,74.8809,75.35,74.831,75.35,8335350.2984409,0
+VCSH.US,D,20221201,000000,75.35,75.59,75.35,75.55,8519388,0
+VCSH.US,D,20221202,000000,75.32,75.67,75.285,75.65,7111377,0
+VCSH.US,D,20221205,000000,75.57,75.57,75.3,75.35,6164809,0
+VCSH.US,D,20221206,000000,75.34,75.435,75.335,75.39,3576344,0
+VCSH.US,D,20221207,000000,75.5,75.67,75.49,75.66,5955213,0
+VCSH.US,D,20221208,000000,75.56,75.625,75.51,75.52,3547155,0
+VCSH.US,D,20221209,000000,75.6,75.6,75.46,75.46,5013075,0
+VCSH.US,D,20221212,000000,75.53,75.61,75.4,75.42,4845326,0
+VCSH.US,D,20221213,000000,75.83,75.95,75.64,75.71,11773447,0
+VCSH.US,D,20221214,000000,75.89,75.89,75.51,75.73,7650610,0
+VCSH.US,D,20221215,000000,75.77,75.83,75.65,75.78,12424375,0
+VCSH.US,D,20221216,000000,75.66,75.83,75.6,75.8,6426277,0
+VCSH.US,D,20221219,000000,75.74,75.74,75.53,75.6,7214063,0
+VCSH.US,D,20221220,000000,75.52,75.52,75.3899,75.46,6730903,0
+VCSH.US,D,20221221,000000,75.59,75.6799,75.56,75.65,6055662,0
+VCSH.US,D,20221222,000000,75.59,75.7165,75.59,75.63,4464932,0
+VCSH.US,D,20221223,000000,75.47,75.47,75.31,75.45,3005633,0
+VCSH.US,D,20221227,000000,75.35,75.35,75.18,75.19,3512003,0
+VCSH.US,D,20221228,000000,75.24,75.28,75.15,75.15,4535401,0
+VCSH.US,D,20221229,000000,75.28,75.3,75.2,75.29,3092291,0
+VCSH.US,D,20221230,000000,75.2,75.26,75.13,75.19,4306619,0
+VCSH.US,D,20230103,000000,75.39,75.45,75.2401,75.27,3823403,0
+VCSH.US,D,20230104,000000,75.41,75.49,75.321,75.4,4792176,0
+VCSH.US,D,20230105,000000,75.23,75.32,75.145,75.25,3351229,0
+VCSH.US,D,20230106,000000,75.42,75.77,75.33,75.72,3592102,0
+VCSH.US,D,20230109,000000,75.79,75.91,75.75,75.81,8465619,0
+VCSH.US,D,20230110,000000,75.745,75.7993,75.69,75.77,7520061,0
+VCSH.US,D,20230111,000000,75.8,75.92,75.8,75.92,4143008,0
+VCSH.US,D,20230112,000000,76.13,76.19,75.995,76.19,3732762,0
+VCSH.US,D,20230113,000000,76.07,76.15,76.01,76.07,9639030,0
+VCSH.US,D,20230117,000000,76.08,76.19,76.02,76.12,10661964,0
+VCSH.US,D,20230118,000000,76.43,76.49,76.33,76.43,8730354,0
+VCSH.US,D,20230119,000000,76.39,76.41,76.31,76.39,10769770,0
+VCSH.US,D,20230120,000000,76.27,76.32,76.19,76.32,5258516,0
+VCSH.US,D,20230123,000000,76.27,76.3185,76.21,76.22,5559028,0
+VCSH.US,D,20230124,000000,76.2,76.34,76.18,76.31,4248687,0
+VCSH.US,D,20230125,000000,76.34,76.3899,76.2732,76.34,2896641,0
+VCSH.US,D,20230126,000000,76.36,76.37,76.25,76.31,4014540,0
+VCSH.US,D,20230127,000000,76.21,76.29,76.21,76.25,5283146,0
+VCSH.US,D,20230130,000000,76.23,76.258,76.15,76.15,5921389,0
+VCSH.US,D,20230131,000000,76.34,76.48,76.26,76.48,3598290,0
+VCSH.US,D,20230201,000000,76.335,76.545,76.13,76.51,6838411,0
+VCSH.US,D,20230202,000000,76.68,76.68,76.53,76.57,5386380,0
+VCSH.US,D,20230203,000000,76.34,76.35,76.19,76.21,5222201,0
+VCSH.US,D,20230206,000000,76.03,76.06,75.92,75.92,5576123,0
+VCSH.US,D,20230207,000000,75.94,76.115,75.895,75.94,6047713,0
+VCSH.US,D,20230208,000000,76.01,76.02,75.92,76,4508968,0
+VCSH.US,D,20230209,000000,76.01,76.05,75.815,75.84,4065193,0
+VCSH.US,D,20230210,000000,75.9,75.9,75.75,75.75,3675156,0
+VCSH.US,D,20230213,000000,75.71,75.78,75.7,75.74,4613861,0
+VCSH.US,D,20230214,000000,75.68,75.69,75.49,75.61,3247116,0
+VCSH.US,D,20230215,000000,75.59,75.59,75.49,75.53,2791266,0
+VCSH.US,D,20230216,000000,75.52,75.59,75.4324,75.49,3398871,0
+VCSH.US,D,20230217,000000,75.42,75.6,75.41,75.58,6193785,0
+VCSH.US,D,20230221,000000,75.45,75.45,75.29,75.3,2373153,0
+VCSH.US,D,20230222,000000,75.395,75.44,75.31,75.31,1648883,0
+VCSH.US,D,20230223,000000,75.375,75.44,75.34,75.41,8594359,0
+VCSH.US,D,20230224,000000,75.14,75.2271,75.13,75.18,5305711,0
+VCSH.US,D,20230227,000000,75.28,75.34,75.24,75.29,3196695,0
+VCSH.US,D,20230228,000000,75.26,75.31,75.17,75.28,3312966,0
+VCSH.US,D,20230301,000000,75.01,75.06,74.89,74.9,6241890,0
+VCSH.US,D,20230302,000000,74.87,74.98,74.82,74.97,5907727,0
+VCSH.US,D,20230303,000000,75.01,75.12,74.98,75.12,3004921,0
+VCSH.US,D,20230306,000000,75.22,75.22,75.05,75.09,2797939,0
+VCSH.US,D,20230307,000000,75.11,75.13,74.84,74.84,3754430,0
+VCSH.US,D,20230308,000000,74.87,74.96,74.72,74.76,4085880,0
+VCSH.US,D,20230309,000000,74.9,75.05,74.89,74.94,3433908,0
+VCSH.US,D,20230310,000000,75.29,75.43,75.19,75.29,8216836,0
+VCSH.US,D,20230313,000000,75.66,75.925,75.31,75.33,14826962,0
+VCSH.US,D,20230314,000000,75.31,75.46,74.97,75.31,17462279,0
+VCSH.US,D,20230315,000000,75.33,75.58,75.155,75.47,19063203,0
+VCSH.US,D,20230316,000000,75.62,75.62,75.13,75.25,23486664,0
+VCSH.US,D,20230317,000000,75.33,75.8,75.31,75.6,21153034,0
+VCSH.US,D,20230320,000000,75.7099,75.73,75.45,75.54,8473080,0
+VCSH.US,D,20230321,000000,75.58,75.89,75.5,75.68,10122848,0
+VCSH.US,D,20230322,000000,75.7,76.33,75.56,76.08,8906384,0
+VCSH.US,D,20230323,000000,76.06,76.295,76.06,76.2,5956726,0
+VCSH.US,D,20230324,000000,76.32,76.42,76.186,76.3,4631826,0
+VCSH.US,D,20230327,000000,76.02,76.1199,75.83,75.84,3409608,0
+VCSH.US,D,20230328,000000,75.8,75.81,75.71,75.75,4449850,0
+VCSH.US,D,20230329,000000,75.77,75.92,75.6,75.88,6010449,0
+VCSH.US,D,20230330,000000,75.83,75.97,75.83,75.915,5640241,0
+VCSH.US,D,20230331,000000,75.95,76.25,75.95,76.23,5491326,0
+VCSH.US,D,20230403,000000,76,76.36,75.975,76.34,8938730,0
+VCSH.US,D,20230404,000000,76.24,76.4458,76.15,76.43,6553023,0
+VCSH.US,D,20230405,000000,76.52,76.68,76.46,76.46,8058679,0
+VCSH.US,D,20230406,000000,76.54,76.54,76.36,76.39,5521870,0
+VCSH.US,D,20230410,000000,76.12,76.23,76.0701,76.22,3590610,0
+VCSH.US,D,20230411,000000,76.22,76.26,76.1,76.18,5467375,0
+VCSH.US,D,20230412,000000,76.39,76.42,76.2,76.27,4819582,0
+VCSH.US,D,20230413,000000,76.42,76.47,76.36,76.42,5717878,0
+VCSH.US,D,20230414,000000,76.25,76.36,76.19,76.25,4349051,0
+VCSH.US,D,20230417,000000,76.18,76.18,76.02,76.09,6854111,0
+VCSH.US,D,20230418,000000,76.14,76.2,76.08,76.11,4518657,0
+VCSH.US,D,20230419,000000,76.1,76.1,75.965,75.97,2982482,0
+VCSH.US,D,20230420,000000,76.1,76.19,76.1,76.19,4324908,0
+VCSH.US,D,20230421,000000,76.28,76.32,76.11,76.16,3197143,0
+VCSH.US,D,20230424,000000,76.21,76.29,76.21,76.29,3983994,0
+VCSH.US,D,20230425,000000,76.43,76.58,76.41,76.54,3535467,0
+VCSH.US,D,20230426,000000,76.53,76.57,76.33,76.44,3679640,0
+VCSH.US,D,20230427,000000,76.37,76.37,76.22,76.25,3517378,0
+VCSH.US,D,20230428,000000,76.42,76.46,76.33,76.44,8460324,0
+VCSH.US,D,20230501,000000,76.14,76.2,76.01,76.02,3372931,0
+VCSH.US,D,20230502,000000,76.08,76.275,76.04,76.24,8370316,0
+VCSH.US,D,20230503,000000,76.32,76.48,76.31,76.47,9307623,0
+VCSH.US,D,20230504,000000,76.43,76.65,76.27,76.5,10356277,0
+VCSH.US,D,20230505,000000,76.44,76.4401,76.27,76.29,2818733,0
+VCSH.US,D,20230508,000000,76.17,76.24,76.11,76.125,4227972,0
+VCSH.US,D,20230509,000000,76.13,76.1728,76.1001,76.12,3773692,0
+VCSH.US,D,20230510,000000,76.25,76.46,76.25,76.42,5017371,0
+VCSH.US,D,20230511,000000,76.55,76.61,76.48,76.48,4629232,0
+VCSH.US,D,20230512,000000,76.52,76.52,76.275,76.29,3979235,0
+VCSH.US,D,20230515,000000,76.29,76.29,76.22,76.27,2882622,0
+VCSH.US,D,20230516,000000,76.22,76.221,76.08,76.13,3407560,0
+VCSH.US,D,20230517,000000,76.07,76.14,75.98,76.04,4176947,0
+VCSH.US,D,20230518,000000,75.9,75.96,75.84,75.87,3223866,0
+VCSH.US,D,20230519,000000,75.9,75.985,75.75,75.855,3496795,0
+VCSH.US,D,20230522,000000,75.83,75.935,75.83,75.85,2652160,0
+VCSH.US,D,20230523,000000,75.82,75.92,75.77,75.9,5001013,0
+VCSH.US,D,20230524,000000,75.9,75.92,75.73,75.75,6588471,0
+VCSH.US,D,20230525,000000,75.67,75.72,75.54,75.57,5630497,0
+VCSH.US,D,20230526,000000,75.52,75.61,75.47,75.58,3393830,0
+VCSH.US,D,20230530,000000,75.67,75.9,75.67,75.9,11236117,0
+VCSH.US,D,20230531,000000,75.89,76.02,75.8624,75.95,4184624,0
+VCSH.US,D,20230601,000000,75.84,75.94,75.83,75.9,3778289,0
+VCSH.US,D,20230602,000000,75.86,75.9,75.7,75.72,5767763,0
+VCSH.US,D,20230605,000000,75.64,75.82,75.605,75.68,7216205,0
+VCSH.US,D,20230606,000000,75.77,75.77,75.62,75.65,4906679,0
+VCSH.US,D,20230607,000000,75.64,75.67,75.47,75.495,2820056,0
+VCSH.US,D,20230608,000000,75.58,75.69,75.57,75.67,1937382,0
+VCSH.US,D,20230609,000000,75.56,75.58,75.47,75.48,3397211,0
+VCSH.US,D,20230612,000000,75.56,75.61,75.475,75.59,3702078,0
+VCSH.US,D,20230613,000000,75.68,75.72,75.4,75.47,3233085,0
+VCSH.US,D,20230614,000000,75.56,75.6299,75.29,75.46,3151860,0
+VCSH.US,D,20230615,000000,75.62,75.735,75.56,75.73,3707213,0
+VCSH.US,D,20230616,000000,75.54,75.66,75.5,75.62,2653822,0
+VCSH.US,D,20230620,000000,75.61,75.73,75.61,75.71,2725204,0
+VCSH.US,D,20230621,000000,75.61,75.74,75.585,75.69,4373459,0
+VCSH.US,D,20230622,000000,75.61,75.676,75.55,75.6,3487042,0
+VCSH.US,D,20230623,000000,75.63,75.79,75.58,75.62,5017016,0
+VCSH.US,D,20230626,000000,75.7,75.7671,75.681,75.74,3378925,0
+VCSH.US,D,20230627,000000,75.72,75.77,75.55,75.62,3225674,0
+VCSH.US,D,20230628,000000,75.7,75.78,75.6,75.78,2080754,0
+VCSH.US,D,20230629,000000,75.52,75.59,75.47,75.58,2985231,0
+VCSH.US,D,20230630,000000,75.58,75.69,75.57,75.66,4707197,0
+VCSH.US,D,20230703,000000,75.41,75.555,75.38,75.38,895611,0
+VCSH.US,D,20230705,000000,75.39,75.46,75.2702,75.28,3491914,0
+VCSH.US,D,20230706,000000,75.09,75.11,74.92,75.11,4863613,0
+VCSH.US,D,20230707,000000,75.19,75.28,75.13,75.13,2652479,0
+VCSH.US,D,20230710,000000,75.16,75.365,75.16,75.325,2975330,0
+VCSH.US,D,20230711,000000,75.36,75.45,75.35,75.42,6968959,0
+VCSH.US,D,20230712,000000,75.64,75.8,75.64,75.71,3714498,0
+VCSH.US,D,20230713,000000,75.95,76.02,75.88,75.99,2910724,0
+VCSH.US,D,20230714,000000,75.89,75.92,75.69,75.69,2381302,0
+VCSH.US,D,20230717,000000,75.75,75.78,75.7,75.75,4216751,0
+VCSH.US,D,20230718,000000,75.88,75.93,75.79,75.79,7426140,0
+VCSH.US,D,20230719,000000,75.87,75.94,75.84,75.85,10528288,0
+VCSH.US,D,20230720,000000,75.78,75.78,75.64,75.73,5933203,0
+VCSH.US,D,20230721,000000,75.77,75.8,75.72,75.785,1906728,0
+VCSH.US,D,20230724,000000,75.84,75.88,75.73,75.73,14670244,0
+VCSH.US,D,20230725,000000,75.62,75.7299,75.62,75.69,9780667,0
+VCSH.US,D,20230726,000000,75.75,75.91,75.7,75.91,4114848,0
+VCSH.US,D,20230727,000000,75.84,75.88,75.63,75.65,5649168,0
+VCSH.US,D,20230728,000000,75.84,75.85,75.75,75.84,2738345,0
+VCSH.US,D,20230731,000000,75.84,75.97,75.84,75.93,4483786,0
+VCSH.US,D,20230801,000000,75.64,75.7,75.56,75.57,3822904,0
+VCSH.US,D,20230802,000000,75.51,75.559,75.42,75.53,5212804,0
+VCSH.US,D,20230803,000000,75.45,75.52,75.405,75.49,4777108,0
+VCSH.US,D,20230804,000000,75.63,75.77,75.61,75.74,3574105,0
+VCSH.US,D,20230807,000000,75.75,75.83,75.73,75.79,3459008,0
+VCSH.US,D,20230808,000000,75.85,75.87,75.78,75.84,4458018,0
+VCSH.US,D,20230809,000000,75.83,75.86,75.75,75.76,2925182,0
+VCSH.US,D,20230810,000000,75.79,75.86,75.6033,75.62,4223990,0
+VCSH.US,D,20230811,000000,75.48,75.58,75.47,75.48,2575885,0
+VCSH.US,D,20230814,000000,75.45,75.47,75.365,75.41,3467496,0
+VCSH.US,D,20230815,000000,75.39,75.48,75.34,75.34,2673203,0
+VCSH.US,D,20230816,000000,75.4,75.429,75.2236,75.26,2633377,0
+VCSH.US,D,20230817,000000,75.3,75.34,75.17,75.27,5681585,0
+VCSH.US,D,20230818,000000,75.25,75.42,75.25,75.37,3134358,0
+VCSH.US,D,20230821,000000,75.27,75.33,75.21,75.25,2805606,0
+VCSH.US,D,20230822,000000,75.22,75.27,75.1825,75.21,3309936,0
+VCSH.US,D,20230823,000000,75.32,75.545,75.32,75.5,3723901,0
+VCSH.US,D,20230824,000000,75.4,75.49,75.4,75.42,3013671,0
+VCSH.US,D,20230825,000000,75.4,75.46,75.2701,75.34,1882370,0
+VCSH.US,D,20230828,000000,75.39,75.47,75.3644,75.47,2089858,0
+VCSH.US,D,20230829,000000,75.46,75.71,75.41,75.7,6454606,0
+VCSH.US,D,20230830,000000,75.73,75.79,75.68,75.68,1877074,0
+VCSH.US,D,20230831,000000,75.72,75.82,75.72,75.8,3212991,0
+VCSH.US,D,20230901,000000,75.71,75.71,75.47,75.49,3152509,0
+VCSH.US,D,20230905,000000,75.44,75.465,75.33,75.34,3501331,0
+VCSH.US,D,20230906,000000,75.34,75.34,75.18,75.21,2071305,0
+VCSH.US,D,20230907,000000,75.28,75.41,75.25,75.41,3918377,0
+VCSH.US,D,20230908,000000,75.42,75.49,75.3629,75.37,1820640,0
+VCSH.US,D,20230911,000000,75.34,75.39,75.34,75.36,2061613,0
+VCSH.US,D,20230912,000000,75.35,75.35,75.29,75.3,2133640,0
+VCSH.US,D,20230913,000000,75.3,75.41,75.3,75.39,2441331,0
+VCSH.US,D,20230914,000000,75.47,75.49,75.37,75.37,2095795,0
+VCSH.US,D,20230915,000000,75.35,75.38,75.3,75.34,3918012,0
+VCSH.US,D,20230918,000000,75.31,75.38,75.31,75.36,1700238,0
+VCSH.US,D,20230919,000000,75.32,75.33,75.26,75.26,2612075,0
+VCSH.US,D,20230920,000000,75.37,75.41,75.19,75.2,3052417,0
+VCSH.US,D,20230921,000000,75.11,75.18,75.09,75.12,4840771,0
+VCSH.US,D,20230922,000000,75.21,75.29,75.19,75.27,3106680,0
+VCSH.US,D,20230925,000000,75.2,75.26,75.175,75.18,3435668,0
+VCSH.US,D,20230926,000000,75.22,75.24,75.1,75.13,3039135,0
+VCSH.US,D,20230927,000000,75.18,75.215,74.9137,74.99,3009553,0
+VCSH.US,D,20230928,000000,75,75.17,74.9801,75.17,4134842,0
+VCSH.US,D,20230929,000000,75.29,75.32,75.1332,75.15,2750968,0
+VCSH.US,D,20231002,000000,74.87,74.87,74.76,74.77,6653025,0
+VCSH.US,D,20231003,000000,74.75,74.77,74.52,74.57,8718655,0
+VCSH.US,D,20231004,000000,74.66,74.76,74.57,74.74,5736078,0
+VCSH.US,D,20231005,000000,74.85,74.91,74.78,74.81,6166597,0
+VCSH.US,D,20231006,000000,74.62,74.8,74.61,74.77,3551559,0
+VCSH.US,D,20231009,000000,74.92,75.13,74.92,75.125,1420985,0
+VCSH.US,D,20231010,000000,75.02,75.15,74.99,75.11,2811021,0
+VCSH.US,D,20231011,000000,75.07,75.12,75.01,75.075,3324267,0
+VCSH.US,D,20231012,000000,75.01,75.0484,74.9,74.94,6101212,0
+VCSH.US,D,20231013,000000,75.07,75.095,74.965,75,4110348,0
+VCSH.US,D,20231016,000000,75,75,74.88,74.89,5298757,0
+VCSH.US,D,20231017,000000,74.72,74.72,74.55,74.61,12228589,0
+VCSH.US,D,20231018,000000,74.59,74.64,74.48,74.49,5750619,0
+VCSH.US,D,20231019,000000,74.49,74.6,74.43,74.505,4735183,0
+VCSH.US,D,20231020,000000,74.58,74.72,74.56,74.7,4558376,0
+VCSH.US,D,20231023,000000,74.65,74.86,74.6316,74.835,5316607,0
+VCSH.US,D,20231024,000000,74.82,74.89,74.78,74.86,6409938,0
+VCSH.US,D,20231025,000000,74.8,74.82,74.695,74.75,5269039,0
+VCSH.US,D,20231026,000000,74.8,74.95,74.8,74.925,3147380,0
+VCSH.US,D,20231027,000000,74.93,74.99,74.9001,74.95,3047008,0
+VCSH.US,D,20231030,000000,74.9,74.91,74.84,74.86,4330353,0
+VCSH.US,D,20231031,000000,74.84,74.9263,74.84,74.86,5236966,0
+VCSH.US,D,20231101,000000,74.66,75,74.66,74.98,3733202,0
+VCSH.US,D,20231102,000000,75.18,75.18,75.06,75.095,3549117,0
+VCSH.US,D,20231103,000000,75.41,75.49,75.3044,75.34,4414743,0
+VCSH.US,D,20231106,000000,75.29,75.29,75.16,75.175,4795553,0
+VCSH.US,D,20231107,000000,75.2,75.34,75.1762,75.31,4344725,0
+VCSH.US,D,20231108,000000,75.25,75.35,75.25,75.3,2545907,0
+VCSH.US,D,20231109,000000,75.3,75.31,75.1,75.13,6220442,0
+VCSH.US,D,20231110,000000,75.22,75.26,75.15,75.2,4139120,0
+VCSH.US,D,20231113,000000,75.16,75.24,75.115,75.24,1929723,0
+VCSH.US,D,20231114,000000,75.59,75.71,75.59,75.7,4051101,0
+VCSH.US,D,20231115,000000,75.6,75.6054,75.51,75.55,4486128,0
+VCSH.US,D,20231116,000000,75.7,75.77,75.7,75.76,4346135,0
+VCSH.US,D,20231117,000000,75.77,75.79,75.7,75.77,8803279,0
+VCSH.US,D,20231120,000000,75.72,75.84,75.72,75.8,3643169,0
+VCSH.US,D,20231121,000000,75.86,75.94,75.86,75.92,4473600,0
+VCSH.US,D,20231122,000000,75.95,75.99,75.88,75.985,6005252,0
+VCSH.US,D,20231124,000000,75.91,75.935,75.89,75.9,1882123,0
+VCSH.US,D,20231127,000000,75.94,76.07,75.935,76.06,5030826,0
+VCSH.US,D,20231128,000000,76.06,76.3,76.05,76.3,4798634,0
+VCSH.US,D,20231129,000000,76.46,76.54,76.42,76.49,7159856,0
+VCSH.US,D,20231130,000000,76.44,76.46,76.33,76.42,6019006,0
+VCSH.US,D,20231201,000000,76.15,76.49,76.15,76.47,7665919,0
+VCSH.US,D,20231204,000000,76.4,76.44,76.31,76.365,3968592,0
+VCSH.US,D,20231205,000000,76.42,76.53,76.38,76.5,3260457,0
+VCSH.US,D,20231206,000000,76.54,76.5475,76.47,76.49,3926271,0
+VCSH.US,D,20231207,000000,76.48,76.62,76.48,76.56,5655456,0
+VCSH.US,D,20231208,000000,76.37,76.42,76.33,76.34,3461295,0
+VCSH.US,D,20231211,000000,76.25,76.33,76.2,76.33,2924348,0
+VCSH.US,D,20231212,000000,76.32,76.445,76.29,76.44,3640445,0
+VCSH.US,D,20231213,000000,76.52,77.05,76.4901,77.01,7464301,0
+VCSH.US,D,20231214,000000,77.15,77.32,77.15,77.19,4153726,0
+VCSH.US,D,20231215,000000,77.18,77.2,77.085,77.13,3415600,0
+VCSH.US,D,20231218,000000,77.13,77.18,77.09,77.09,3517090,0
+VCSH.US,D,20231219,000000,77.13,77.22,77.1144,77.155,4137849,0
+VCSH.US,D,20231220,000000,77.22,77.29,77.1801,77.28,6825692,0
+VCSH.US,D,20231221,000000,77.38,77.44,77.29,77.36,4105775,0
+VCSH.US,D,20231222,000000,77.22,77.2325,77.12,77.17,2957845,0
+VCSH.US,D,20231226,000000,77.09,77.19,77.09,77.17,2487850,0
+VCSH.US,D,20231227,000000,77.21,77.37,77.21,77.335,4702378,0
+VCSH.US,D,20231228,000000,77.36,77.36,77.29,77.34,2735460,0
+VCSH.US,D,20231229,000000,77.3,77.4,77.3,77.37,2617059,0
+VCSH.US,D,20240102,000000,77.16,77.22,77.15,77.18,3714508,0
+VCSH.US,D,20240103,000000,77.02,77.1661,77.01,77.13,5046657,0
+VCSH.US,D,20240104,000000,77.06,77.08,77.01,77.07,5224042,0
+VCSH.US,D,20240105,000000,77,77.205,76.97,77.005,2351110,0
+VCSH.US,D,20240108,000000,77.12,77.2199,77.02,77.15,3971083,0
+VCSH.US,D,20240109,000000,77.1,77.21,77.1,77.18,8503730,0
+VCSH.US,D,20240110,000000,77.23,77.29,77.17,77.22,3447973,0
+VCSH.US,D,20240111,000000,77.3,77.47,77.25,77.46,3732182,0
+VCSH.US,D,20240112,000000,77.67,77.6958,77.55,77.64,3083465,0
+VCSH.US,D,20240116,000000,77.5,77.59,77.375,77.43,21890580,0
+VCSH.US,D,20240117,000000,77.26,77.28,77.18,77.26,6742940,0
+VCSH.US,D,20240118,000000,77.32,77.34,77.24,77.285,3774594,0
+VCSH.US,D,20240119,000000,77.28,77.28,77.16,77.25,12938020,0
+VCSH.US,D,20240122,000000,77.28,77.36,77.28,77.32,5479314,0
+VCSH.US,D,20240123,000000,77.25,77.3,77.2301,77.3,3903930,0
+VCSH.US,D,20240124,000000,77.41,77.44,77.25,77.255,3979329,0
+VCSH.US,D,20240125,000000,77.44,77.45,77.35,77.44,5001973,0
+VCSH.US,D,20240126,000000,77.44,77.4457,77.36,77.36,3519990,0
+VCSH.US,D,20240129,000000,77.47,77.51,77.433,77.475,4312435,0
+VCSH.US,D,20240130,000000,77.46,77.54,77.355,77.45,5565539,0
+VCSH.US,D,20240131,000000,77.59,77.725,77.53,77.62,8308322,0
+VCSH.US,D,20240201,000000,77.58,77.61,77.41,77.54,8559803,0
+VCSH.US,D,20240202,000000,77.21,77.4,77.2025,77.3,4999856,0
+VCSH.US,D,20240205,000000,77.22,77.22,77.07,77.11,5243502,0
+VCSH.US,D,20240206,000000,77.16,77.32,77.15,77.25,5835019,0
+VCSH.US,D,20240207,000000,77.2,77.34,77.2,77.23,4250766,0
+VCSH.US,D,20240208,000000,77.23,77.23,77.14,77.15,4388894,0
+VCSH.US,D,20240209,000000,77.1,77.17,77.09,77.16,8317565,0
+VCSH.US,D,20240212,000000,77.2,77.23,77.14,77.2,4451773,0
+VCSH.US,D,20240213,000000,76.99,76.99,76.8423,76.87,10534253,0
+VCSH.US,D,20240214,000000,76.9,77.04,76.9,77.04,8669832,0
+VCSH.US,D,20240215,000000,77.19,77.19,77.06,77.14,4648030,0
+VCSH.US,D,20240216,000000,77.01,77.0199,76.94,77,3841877,0
+VCSH.US,D,20240220,000000,77.11,77.16,77.09,77.12,4112611,0
+VCSH.US,D,20240221,000000,77.12,77.17,77.03,77.06,2961542,0
+VCSH.US,D,20240222,000000,77.05,77.1199,77,77.02,4955511,0
+VCSH.US,D,20240223,000000,77.03,77.1,77,77.05,5137626,0
+VCSH.US,D,20240226,000000,77.01,77.05,76.91,76.95,7436078,0
+VCSH.US,D,20240227,000000,76.98,77.02,76.93,76.96,4183764,0
+VCSH.US,D,20240228,000000,76.96,77.02,76.96,77.02,2920422,0
+VCSH.US,D,20240229,000000,77.02,77.1,76.98,77.03,5460151,0
+VCSH.US,D,20240301,000000,76.77,77.02,76.7,77,3949105,0
+VCSH.US,D,20240304,000000,77,77,76.91,76.93,3967611,0
+VCSH.US,D,20240305,000000,77,77.115,77,77.05,4003408,0
+VCSH.US,D,20240306,000000,77.17,77.1899,77.05,77.08,2561547,0
+VCSH.US,D,20240307,000000,77.15,77.2,77.14,77.2,3459799,0
+VCSH.US,D,20240308,000000,77.3,77.37,77.26,77.28,3297485,0
+VCSH.US,D,20240311,000000,77.28,77.31,77.22,77.24,2209716,0
+VCSH.US,D,20240312,000000,77.15,77.215,77.125,77.155,2223370,0
+VCSH.US,D,20240313,000000,77.12,77.2,77.12,77.12,2646407,0
+VCSH.US,D,20240314,000000,77.06,77.11,76.98,77,2348180,0
+VCSH.US,D,20240315,000000,76.93,76.98,76.93,76.97,2864812,0
+VCSH.US,D,20240318,000000,76.95,77.01,76.95,76.975,4201360,0
+VCSH.US,D,20240319,000000,77.04,77.14,77.035,77.1,1950067,0
+VCSH.US,D,20240320,000000,77.1,77.25,77.06,77.225,8366321,0
+VCSH.US,D,20240321,000000,77.33,77.33,77.23,77.25,5326801,0
+VCSH.US,D,20240322,000000,77.34,77.365,77.32,77.33,5299944,0
+VCSH.US,D,20240325,000000,77.32,77.34,77.255,77.265,4396030,0
+VCSH.US,D,20240326,000000,77.24,77.27,77.22,77.255,1935492,0
+VCSH.US,D,20240327,000000,77.25,77.42,77.25,77.42,1884369,0
+VCSH.US,D,20240328,000000,77.38,77.39,77.3,77.31,2242249,0
+VCSH.US,D,20240401,000000,77.01,77.0487,76.86,76.9,3205454,0
+VCSH.US,D,20240402,000000,76.82,76.935,76.82,76.92,2235081,0
+VCSH.US,D,20240403,000000,76.85,77.005,76.845,76.985,1980117,0
+VCSH.US,D,20240404,000000,77.08,77.08,76.97,77.04,2110514,0
+VCSH.US,D,20240405,000000,76.92,77.015,76.92,76.93,5882397,0
+VCSH.US,D,20240408,000000,76.9,76.91,76.84,76.84,2924139,0
+VCSH.US,D,20240409,000000,76.91,76.98,76.91,76.95,6293829,0
+VCSH.US,D,20240410,000000,76.59,76.65,76.49,76.51,5239046,0
+VCSH.US,D,20240411,000000,76.58,76.64,76.48,76.545,7426358,0
+VCSH.US,D,20240412,000000,76.65,76.685,76.61,76.64,3826815,0
+VCSH.US,D,20240415,000000,76.47,76.52,76.415,76.44,3228764,0
+VCSH.US,D,20240416,000000,76.33,76.395,76.27,76.345,7769526,0
+VCSH.US,D,20240417,000000,76.5,76.5,76.42,76.46,8331553,0
+VCSH.US,D,20240418,000000,76.46,76.49,76.38,76.4,8328025,0
+VCSH.US,D,20240419,000000,76.5,76.5,76.425,76.43,2602889,0
+VCSH.US,D,20240422,000000,76.47,76.56,76.47,76.53,2329764,0
+VCSH.US,D,20240423,000000,76.52,76.7199,76.495,76.67,6700199,0
+VCSH.US,D,20240424,000000,76.59,76.65,76.535,76.6,2287356,0
+VCSH.US,D,20240425,000000,76.41,76.54,76.41,76.53,2846475,0
+VCSH.US,D,20240426,000000,76.63,76.6493,76.56,76.57,2851153,0
+VCSH.US,D,20240429,000000,76.63,76.71,76.63,76.67,2486472,0
+VCSH.US,D,20240430,000000,76.58,76.63,76.54,76.57,3746005,0
+VCSH.US,D,20240501,000000,76.33,76.56,76.31,76.46,1901833,0
+VCSH.US,D,20240502,000000,76.51,76.71,76.51,76.71,2325744,0
+VCSH.US,D,20240503,000000,76.93,77.05,76.8334,76.93,2713259,0
+VCSH.US,D,20240506,000000,76.98,76.98,76.93,76.93,2770381,0
+VCSH.US,D,20240507,000000,77.01,77.02,76.93,76.94,2649183,0
+VCSH.US,D,20240508,000000,76.93,76.96,76.895,76.92,2822559,0
+VCSH.US,D,20240509,000000,76.92,76.98,76.92,76.95,1789337,0
+VCSH.US,D,20240510,000000,76.92,76.946,76.85,76.88,3209612,0
+VCSH.US,D,20240513,000000,76.93,76.95,76.85,76.85,1769255,0
+VCSH.US,D,20240514,000000,76.91,76.96,76.91,76.95,2222622,0
+VCSH.US,D,20240515,000000,77.11,77.2,77.08,77.15,2388656,0
+VCSH.US,D,20240516,000000,77.15,77.17,77.1,77.11,3652519,0
+VCSH.US,D,20240517,000000,77.1,77.13,77.07,77.07,1341807,0
+VCSH.US,D,20240520,000000,77.03,77.1,77.03,77.06,1576866,0
+VCSH.US,D,20240521,000000,77.1,77.13,77.09,77.1,2970050,0
+VCSH.US,D,20240522,000000,77.05,77.11,77.02,77.05,2627451,0
+VCSH.US,D,20240523,000000,77.04,77.1,76.9,76.92,3169267,0
+VCSH.US,D,20240524,000000,76.91,76.99,76.91,76.98,1544847,0
+VCSH.US,D,20240528,000000,77.03,77.06,76.91,76.92,2530144,0
+VCSH.US,D,20240529,000000,76.91,76.91,76.805,76.85,2022335,0
+VCSH.US,D,20240530,000000,76.88,76.99,76.88,76.99,1444736,0
+VCSH.US,D,20240531,000000,77.03,77.14,77.03,77.13,2172782,0
+VCSH.US,D,20240603,000000,76.96,77.04,76.92,77.03,2807264,0
+VCSH.US,D,20240604,000000,77.03,77.17,77.03,77.13,2604207,0
+VCSH.US,D,20240605,000000,77.13,77.2,77.07,77.195,3072836,0
+VCSH.US,D,20240606,000000,77.16,77.22,77.16,77.21,3285084,0
+VCSH.US,D,20240607,000000,77.01,77.02,76.94,76.94,2558326,0
+VCSH.US,D,20240610,000000,76.93,76.96,76.91,76.92,3297073,0
+VCSH.US,D,20240611,000000,77.03,77.04,76.95,77.03,1795850,0
+VCSH.US,D,20240612,000000,77.34,77.4,77.21,77.22,2029655,0
+VCSH.US,D,20240613,000000,77.33,77.41,77.32,77.35,1220311,0
+VCSH.US,D,20240614,000000,77.3,77.375,77.3,77.335,1958602,0
+VCSH.US,D,20240617,000000,77.28,77.28,77.2,77.22,2454078,0
+VCSH.US,D,20240618,000000,77.28,77.38,77.28,77.345,1731491,0
+VCSH.US,D,20240620,000000,77.23,77.31,77.23,77.31,2060033,0
+VCSH.US,D,20240621,000000,77.38,77.389,77.28,77.32,5405464,0
+VCSH.US,D,20240624,000000,77.32,77.3787,77.3116,77.325,1340598,0
+VCSH.US,D,20240625,000000,77.35,77.35,77.255,77.31,2244492,0
+VCSH.US,D,20240626,000000,77.16,77.24,77.16,77.24,4053710,0
+VCSH.US,D,20240627,000000,77.26,77.34,77.26,77.3,1431419,0
+VCSH.US,D,20240628,000000,77.42,77.45,77.26,77.275,3025204,0
+VCSH.US,D,20240701,000000,76.94,77.035,76.915,76.94,1486603,0
+VCSH.US,D,20240702,000000,77.1,77.11,77.035,77.08,2778084,0
+VCSH.US,D,20240703,000000,77.18,77.28,77.14,77.27,1171662,0
+VCSH.US,D,20240705,000000,77.36,77.47,77.36,77.45,1469461,0
+VCSH.US,D,20240708,000000,77.5,77.5,77.44,77.45,1821778,0
+VCSH.US,D,20240709,000000,77.46,77.47,77.3882,77.43,2401269,0
+VCSH.US,D,20240710,000000,77.52,77.52,77.43,77.48,1679837,0
+VCSH.US,D,20240711,000000,77.67,77.7275,77.6601,77.69,1421481,0
+VCSH.US,D,20240712,000000,77.74,77.83,77.72,77.83,2840841,0
+VCSH.US,D,20240715,000000,77.8,77.87,77.77,77.78,1799238,0
+VCSH.US,D,20240716,000000,77.82,77.86,77.76,77.85,5286988,0
+VCSH.US,D,20240717,000000,77.82,77.87,77.76,77.86,3330141,0
+VCSH.US,D,20240718,000000,77.82,77.89,77.77,77.77,1391509,0
+VCSH.US,D,20240719,000000,77.78,77.78,77.71,77.73,682068,0
+VCSH.US,D,20240722,000000,77.79,77.79,77.69,77.74,1319185,0
+VCSH.US,D,20240723,000000,77.74,77.8261,77.74,77.76,1339879,0
+VCSH.US,D,20240724,000000,77.9,77.9,77.76,77.77,2870842,0
+VCSH.US,D,20240725,000000,77.78,77.86,77.77,77.8,3436277,0
+VCSH.US,D,20240726,000000,77.98,77.98,77.8,77.95,2126995,0
+VCSH.US,D,20240729,000000,78.02,78.02,77.94,78.015,1437567,0
+VCSH.US,D,20240730,000000,78.02,78.06,77.97,78.06,2377109,0
+VCSH.US,D,20240731,000000,78.09,78.23,78.015,78.23,3929433,0
+VCSH.US,D,20240801,000000,78.07,78.135,77.99,78.115,5979153,0
+VCSH.US,D,20240802,000000,78.34,78.535,78.34,78.5,3028860,0
+VCSH.US,D,20240805,000000,78.64,78.64,78.32,78.38,4686626,0
+VCSH.US,D,20240806,000000,78.32,78.385,78.2325,78.26,3474513,0
+VCSH.US,D,20240807,000000,78.3,78.3,78.16,78.2,1966973,0
+VCSH.US,D,20240808,000000,78.08,78.22,78.08,78.21,3380995,0
+VCSH.US,D,20240809,000000,78.38,78.38,78.22,78.255,1476830,0
+VCSH.US,D,20240812,000000,78.23,78.37,78.23,78.34,2723001,0
+VCSH.US,D,20240813,000000,78.52,78.56,78.47,78.56,2075473,0
+VCSH.US,D,20240814,000000,78.59,78.64,78.53,78.59,2757131,0
+VCSH.US,D,20240815,000000,78.57,78.57,78.37,78.41,7737822,0
+VCSH.US,D,20240816,000000,78.45,78.52,78.41,78.5,1354618,0
+VCSH.US,D,20240819,000000,78.51,78.58,78.4901,78.54,3675555,0
+VCSH.US,D,20240820,000000,78.6,78.66,78.5901,78.655,5277395,0
+VCSH.US,D,20240821,000000,78.72,78.84,78.675,78.77,4069720,0
+VCSH.US,D,20240822,000000,78.72,78.72,78.62,78.67,2883186,0
+VCSH.US,D,20240823,000000,78.75,78.92,78.72,78.91,2334952,0
+VCSH.US,D,20240826,000000,78.98,78.98,78.87,78.88,1815794,0
+VCSH.US,D,20240827,000000,78.88,78.95,78.82,78.94,7083550,0
+VCSH.US,D,20240828,000000,78.94,78.97,78.9,78.93,8462851,0
+VCSH.US,D,20240829,000000,78.91,78.92,78.85,78.91,1818839,0
+VCSH.US,D,20240830,000000,78.91,78.96,78.87,78.91,2048606,0
+VCSH.US,D,20240903,000000,78.75,78.785,78.67,78.75,4352793,0
+VCSH.US,D,20240904,000000,78.82,78.92,78.7512,78.9,6112308,0
+VCSH.US,D,20240905,000000,79,79.025,78.88,79,5728339,0
+VCSH.US,D,20240906,000000,79.04,79.23,78.96,79.11,3016053,0
+VCSH.US,D,20240909,000000,79.11,79.1683,79.06,79.13,2941499,0
+VCSH.US,D,20240910,000000,79.1,79.25,79.1,79.25,3961483,0
+VCSH.US,D,20240911,000000,79.16,79.29,79.12,79.19,2685048,0
+VCSH.US,D,20240912,000000,79.4,79.4,79.09,79.205,2592703,0
+VCSH.US,D,20240913,000000,79.33,79.37,79.3,79.33,3865602,0
+VCSH.US,D,20240916,000000,79.33,79.42,79.31,79.38,2819947,0
+VCSH.US,D,20240917,000000,79.36,79.4,79.33,79.38,5991632,0
+VCSH.US,D,20240918,000000,79.34,79.515,79.26,79.33,3342522,0
+VCSH.US,D,20240919,000000,79.33,79.44,79.3161,79.39,3608422,0
+VCSH.US,D,20240920,000000,79.35,79.5,79.335,79.5,4092696,0
+VCSH.US,D,20240923,000000,79.47,79.51,79.385,79.44,2035785,0
+VCSH.US,D,20240924,000000,79.44,79.54,79.4,79.54,2262125,0
+VCSH.US,D,20240925,000000,79.5,79.5,79.4,79.4,3360598,0
+VCSH.US,D,20240926,000000,79.42,79.44,79.305,79.35,1629107,0
+VCSH.US,D,20240927,000000,79.44,79.52,79.4104,79.515,3030974,0
+VCSH.US,D,20240930,000000,79.49,79.49,79.35,79.42,1912681,0
+VCSH.US,D,20241001,000000,79.18,79.3,79.18,79.27,2048908,0
+VCSH.US,D,20241002,000000,79.18,79.27,79.15,79.26,3774617,0
+VCSH.US,D,20241003,000000,79.21,79.21,79.08,79.08,1938151,0
+VCSH.US,D,20241004,000000,78.86,78.98,78.74,78.78,2172012,0
+VCSH.US,D,20241007,000000,78.65,78.719,78.6431,78.67,2898725,0
+VCSH.US,D,20241008,000000,78.65,78.74,78.6344,78.73,1851039,0
+VCSH.US,D,20241009,000000,78.71,78.71,78.63,78.68,9104424,0
+VCSH.US,D,20241010,000000,78.72,78.755,78.6126,78.73,4446805,0
+VCSH.US,D,20241011,000000,78.8,78.825,78.735,78.8,1446548,0
+VCSH.US,D,20241014,000000,78.73,78.7764,78.68,78.77,1403151,0
+VCSH.US,D,20241015,000000,78.83,78.84,78.78,78.83,1722447,0
+VCSH.US,D,20241016,000000,78.96,78.96,78.87,78.91,1927038,0
+VCSH.US,D,20241017,000000,78.96,78.96,78.77,78.78,2033538,0
+VCSH.US,D,20241018,000000,78.85,78.8779,78.75,78.83,1459970,0
+VCSH.US,D,20241021,000000,78.76,78.77,78.63,78.64,1686585,0
+VCSH.US,D,20241022,000000,78.64,78.67,78.5701,78.63,3563778,0
+VCSH.US,D,20241023,000000,78.56,78.58,78.4847,78.525,1761280,0
+VCSH.US,D,20241024,000000,78.53,78.65,78.53,78.6,2905204,0
+VCSH.US,D,20241025,000000,78.61,78.7058,78.53,78.54,1472996,0
+VCSH.US,D,20241028,000000,78.55,78.6,78.4601,78.51,2036954,0
+VCSH.US,D,20241029,000000,78.41,78.57,78.4,78.57,1835222,0
+VCSH.US,D,20241030,000000,78.56,78.63,78.26,78.45,2122475,0
+VCSH.US,D,20241031,000000,78.31,78.46,78.31,78.42,1947034,0
+VCSH.US,D,20241101,000000,78.22,78.315,78.04,78.06,2457816,0
+VCSH.US,D,20241104,000000,78.06,78.2955,78.06,78.2,2906506,0
+VCSH.US,D,20241105,000000,78.26,78.27,78.1,78.25,2962164,0
+VCSH.US,D,20241106,000000,78.02,78.22,78.01,78.12,5243073,0
+VCSH.US,D,20241107,000000,78.24,78.43,78.24,78.4,6022130,0
+VCSH.US,D,20241108,000000,78.43,78.4687,78.34,78.37,4423110,0
+VCSH.US,D,20241111,000000,78.29,78.33,78.24,78.31,3019862,0
+VCSH.US,D,20241112,000000,78.38,78.38,78.1048,78.13,2259706,0
+VCSH.US,D,20241113,000000,78.18,78.295,78.1,78.18,2754087,0
+VCSH.US,D,20241114,000000,78.21,78.2491,78.04,78.09,3111116,0
+VCSH.US,D,20241115,000000,78.11,78.25,77.99,78.16,4186771,0
+VCSH.US,D,20241118,000000,78.05,78.26,78.05,78.23,1802743,0
+VCSH.US,D,20241119,000000,78.28,78.3202,78.26,78.26,2724221,0
+VCSH.US,D,20241120,000000,78.23,78.26,78.17,78.22,3141761,0
+VCSH.US,D,20241121,000000,78.23,78.3,78.13,78.17,2260293,0
+VCSH.US,D,20241122,000000,78.26,78.26,78.155,78.17,2011024,0
+VCSH.US,D,20241125,000000,78.35,78.44,78.34,78.44,2038829,0
+VCSH.US,D,20241126,000000,78.39,78.42,78.3,78.42,9241329,0
+VCSH.US,D,20241127,000000,78.5,78.54,78.43,78.51,9145329,0
+VCSH.US,D,20241129,000000,78.59,78.69,78.58,78.65,1587111,0
+VCSH.US,D,20241202,000000,78.06,78.54,78.06,78.38,5536319,0
+VCSH.US,D,20241203,000000,78.33,78.48,78.33,78.37,6339008,0
+VCSH.US,D,20241204,000000,78.41,78.53,78.34,78.49,4789097,0
+VCSH.US,D,20241205,000000,78.43,78.465,78.29,78.44,4113766,0
+VCSH.US,D,20241206,000000,78.62,78.64,78.5349,78.6,2694171,0
+VCSH.US,D,20241209,000000,78.48,78.65,78.47,78.54,4805843,0
+VCSH.US,D,20241210,000000,78.54,78.57,78.49,78.54,4540803,0
+VCSH.US,D,20241211,000000,78.55,78.65,78.5233,78.54,6556570,0
+VCSH.US,D,20241212,000000,78.52,78.5301,78.43,78.45,1704880,0
+VCSH.US,D,20241213,000000,78.53,78.53,78.33,78.36,1537232,0
+VCSH.US,D,20241216,000000,78.36,78.41,78.34,78.36,5997926,0
+VCSH.US,D,20241217,000000,78.33,78.38,78.32,78.33,1862460,0
+VCSH.US,D,20241218,000000,78.33,78.4276,78.01,78.01,9856616,0
+VCSH.US,D,20241219,000000,78.11,78.15,77.9701,78.03,2708870,0
+VCSH.US,D,20241220,000000,78.25,78.25,78.083,78.11,3086907,0
+VCSH.US,D,20241223,000000,78.08,78.14,78.0401,78.06,1699016,0
+VCSH.US,D,20241224,000000,77.86,77.86,77.76,77.86,906762,0
+VCSH.US,D,20241226,000000,77.63,77.91,77.63,77.91,1456280,0
+VCSH.US,D,20241227,000000,78,78,77.86,77.87,2563545,0
+VCSH.US,D,20241230,000000,77.89,78.02,77.8728,78.01,1697742,0
+VCSH.US,D,20241231,000000,78.07,78.1,77.96,78.01,2486530,0
+VCSH.US,D,20250102,000000,78.02,78.1079,77.97,78.03,2584644,0
+VCSH.US,D,20250103,000000,78.03,78.1,77.974,77.99,1924295,0
+VCSH.US,D,20250106,000000,78,78.03,77.9521,77.99,4316406,0
+VCSH.US,D,20250107,000000,77.97,77.9999,77.87,77.94,3574130,0
+VCSH.US,D,20250108,000000,77.93,78.02,77.93,77.98,9211134,0
+VCSH.US,D,20250110,000000,77.94,77.94,77.7324,77.79,2738471,0
+VCSH.US,D,20250113,000000,77.73,77.76,77.69,77.7,2759642,0
+VCSH.US,D,20250114,000000,77.74,77.79,77.74,77.78,4346871,0
+VCSH.US,D,20250115,000000,78.04,78.09,78.0036,78.07,2286498,0
+VCSH.US,D,20250116,000000,78,78.18,78,78.15,4489016,0
+VCSH.US,D,20250117,000000,78.19,78.19,78.12,78.13,4766531,0
+VCSH.US,D,20250121,000000,78.19,78.22,78.15,78.21,2711684,0
+VCSH.US,D,20250122,000000,78.25,78.25,78.13,78.14,8317090,0
+VCSH.US,D,20250123,000000,78.11,78.19,78.1,78.19,3610784,0
+VCSH.US,D,20250124,000000,78.23,78.3,78.19,78.26,1821261,0
+VCSH.US,D,20250127,000000,78.37,78.44,78.3544,78.44,2683081,0
+VCSH.US,D,20250128,000000,78.37,78.45,78.36,78.45,2266868,0
+VCSH.US,D,20250129,000000,78.47,78.47,78.3228,78.41,12647511,0
+VCSH.US,D,20250130,000000,78.42,78.5,78.42,78.46,7351003,0
+VCSH.US,D,20250131,000000,78.47,78.52,78.401,78.47,3586686,0
+VCSH.US,D,20250203,000000,78.095,78.22,78.07,78.13,3257510,0
+VCSH.US,D,20250204,000000,78.11,78.24,78.11,78.23,3153202,0
+VCSH.US,D,20250205,000000,78.33,78.36,78.275,78.32,2662822,0
+VCSH.US,D,20250206,000000,78.34,78.34,78.25,78.27,1769495,0
+VCSH.US,D,20250207,000000,78.26,78.29,78.15,78.17,1654315,0
+VCSH.US,D,20250210,000000,78.18,78.26,78.18,78.22,1582936,0
+VCSH.US,D,20250211,000000,78.18,78.19,78.14,78.18,1457337,0
+VCSH.US,D,20250212,000000,78.07,78.108,78.02,78.06,2146122,0
+VCSH.US,D,20250213,000000,78.26,78.26,78.12,78.225,2350447,0
+VCSH.US,D,20250214,000000,78.29,78.435,78.29,78.37,4398168,0
+VCSH.US,D,20250218,000000,78.39,78.39,78.3,78.31,1966871,0
+VCSH.US,D,20250219,000000,78.29,78.37,78.29,78.37,11229711,0
+VCSH.US,D,20250220,000000,78.35,78.42,78.35,78.4,2506001,0
+VCSH.US,D,20250221,000000,78.45,78.5686,78.4201,78.51,3614937,0
+VCSH.US,D,20250224,000000,78.5,78.62,78.4915,78.58,2466280,0
+VCSH.US,D,20250225,000000,78.59,78.7599,78.59,78.74,3155238,0
+VCSH.US,D,20250226,000000,78.74,78.81,78.67,78.78,2715607,0
+VCSH.US,D,20250227,000000,78.79,78.79,78.7,78.77,1967385,0
+VCSH.US,D,20250228,000000,78.86,78.9,78.79,78.88,7306377,0
+VCSH.US,D,20250303,000000,78.61,78.71,78.57,78.7,7878247,0
+VCSH.US,D,20250304,000000,78.75,78.84,78.68,78.73,8723349,0
+VCSH.US,D,20250305,000000,78.84,78.84,78.61,78.61,4709103,0
+VCSH.US,D,20250306,000000,78.63,78.6769,78.55,78.61,6333167,0
+VCSH.US,D,20250307,000000,78.77,78.77,78.53,78.58,5457912,0
+VCSH.US,D,20250310,000000,78.79,78.79,78.6401,78.69,2342409,0
+VCSH.US,D,20250311,000000,78.69,78.73,78.55,78.57,5812365,0
+VCSH.US,D,20250312,000000,78.54,78.57,78.43,78.45,8657243,0
+VCSH.US,D,20250313,000000,78.41,78.54,78.37,78.52,6706664,0
+VCSH.US,D,20250314,000000,78.57,78.577,78.43,78.49,3549341,0
+VCSH.US,D,20250317,000000,78.52,78.6,78.491,78.51,4206484,0
+VCSH.US,D,20250318,000000,78.6,78.62997,78.5005,78.59,2923561,0
+VCSH.US,D,20250319,000000,78.52,78.805,78.5101,78.78,5841924,0
+VCSH.US,D,20250320,000000,78.9,78.9,78.775,78.78,3882778,0
+VCSH.US,D,20250321,000000,78.86,78.895,78.8,78.83,3281229,0
+VCSH.US,D,20250324,000000,78.9,78.9,78.691,78.71,2125297,0
+VCSH.US,D,20250325,000000,78.73,78.82,78.72,78.78,6033388,0
+VCSH.US,D,20250326,000000,78.76,78.77,78.7,78.74,1407527,0
+VCSH.US,D,20250327,000000,78.73,78.8,78.7101,78.76,14403226,0
+VCSH.US,D,20250328,000000,78.84,78.96,78.8,78.94,6015699,0
+VCSH.US,D,20250331,000000,79.06,79.06,78.89,78.94,6960795,0
+VCSH.US,D,20250401,000000,78.71,78.79,78.68,78.73,4431579,0
+VCSH.US,D,20250402,000000,78.79,78.8,78.665,78.73,2798607,0
+VCSH.US,D,20250403,000000,78.99,79.03,78.88,78.96,12196288,0
+VCSH.US,D,20250404,000000,79.06,79.13,78.7,78.83,5363602,0
+VCSH.US,D,20250407,000000,78.7,78.74,78.22,78.29,9945316,0
+VCSH.US,D,20250408,000000,78.33,78.435,78.09,78.13,11232466,0
+VCSH.US,D,20250409,000000,77.75,78.54,77.71,78.54,10140346,0
+VCSH.US,D,20250410,000000,78.18,78.38,78.02,78.08,7476429,0
+VCSH.US,D,20250411,000000,78.01,78.0144,77.58366,77.94,4999238,0
+VCSH.US,D,20250414,000000,77.94,78.295,77.94,78.25,8126632,0
+VCSH.US,D,20250415,000000,78.29,78.4299,78.28,78.34,4483192,0
+VCSH.US,D,20250416,000000,78.46,78.535,78.37,78.53,5414830,0
+VCSH.US,D,20250417,000000,78.5,78.63,78.5,78.63,2774464,0
+VCSH.US,D,20250421,000000,78.61,78.68,78.485,78.49,3531565,0
+VCSH.US,D,20250422,000000,78.52,78.6,78.471,78.49,2214979,0
+VCSH.US,D,20250423,000000,78.7,78.76,78.46,78.48,5882485,0
+VCSH.US,D,20250424,000000,78.53,78.8,78.5166,78.8,3699773,0
+VCSH.US,D,20250425,000000,78.91,78.96,78.795,78.94,4734384,0
+VCSH.US,D,20250428,000000,78.91,79.1,78.91,79.08,4400959,0
+VCSH.US,D,20250429,000000,79.08,79.1599,79.0401,79.14,2663924,0
+VCSH.US,D,20250430,000000,79.18,79.19,79.0847,79.18,4122617,0
+VCSH.US,D,20250501,000000,78.97,79.06,78.695,78.75,4919460,0
+VCSH.US,D,20250502,000000,78.76,78.76,78.55,78.62,6176522,0
+VCSH.US,D,20250505,000000,78.64,78.7,78.54,78.655,5961015,0
+VCSH.US,D,20250506,000000,78.72,78.73,78.62,78.72,5494598,0
+VCSH.US,D,20250507,000000,78.78,78.79,78.68,78.76,2894328,0
+VCSH.US,D,20250508,000000,78.8,78.88,78.555,78.58,4475236,0
+VCSH.US,D,20250509,000000,78.61,78.74,78.6,78.61,2158507,0
+VCSH.US,D,20250512,000000,78.6,78.6,78.4801,78.54,4019880,0
+VCSH.US,D,20250513,000000,78.61,78.655,78.51,78.61,4152000,0
+VCSH.US,D,20250514,000000,78.59,78.6282,78.46,78.46,3915511,0
+VCSH.US,D,20250515,000000,78.56,78.73,78.56,78.72,3833296,0
+VCSH.US,D,20250516,000000,78.8,78.89,78.71,78.75,3140318,0
+VCSH.US,D,20250519,000000,78.61,78.84,78.61,78.83,2175238,0
+VCSH.US,D,20250520,000000,78.78,78.85,78.75,78.83,3215623,0
+VCSH.US,D,20250521,000000,78.71,78.76,78.6,78.62,5110186,0
+VCSH.US,D,20250522,000000,78.66,78.76,78.62,78.74,4684912,0
+VCSH.US,D,20250523,000000,78.83,78.85,78.73,78.78,1837493,0
+VCSH.US,D,20250527,000000,78.87,78.94,78.82,78.91,3043481,0
+VCSH.US,D,20250528,000000,78.84,78.915,78.79,78.84,4238820,0
+VCSH.US,D,20250529,000000,78.92,78.98,78.91,78.96,4028524,0
+VCSH.US,D,20250530,000000,78.93,79.09,78.93,79.09,3145764,0
+VCSH.US,D,20250602,000000,78.75,78.7657,78.67,78.75,6855438,0
+VCSH.US,D,20250603,000000,78.75,78.81,78.7,78.73,5371114,0
+VCSH.US,D,20250604,000000,78.87,78.92,78.81,78.91,3336406,0
+VCSH.US,D,20250605,000000,78.88,78.91,78.75,78.77,3090944,0
+VCSH.US,D,20250606,000000,78.66,78.68,78.58,78.59,2312220,0
+VCSH.US,D,20250609,000000,78.61,78.71,78.61,78.67,11543095,0
+VCSH.US,D,20250610,000000,78.79,78.79,78.68,78.71,3403509,0
+VCSH.US,D,20250611,000000,78.83,78.86,78.79,78.86,2885993,0
+VCSH.US,D,20250612,000000,78.94,78.97,78.92,78.97,2735209,0
+VCSH.US,D,20250613,000000,78.91,78.91,78.8,78.84,2756667,0
+VCSH.US,D,20250616,000000,78.86,78.9399,78.845,78.87,1736203,0
+VCSH.US,D,20250617,000000,78.85,78.92,78.85,78.91,2630852,0
+VCSH.US,D,20250618,000000,78.94,79.035,78.895,78.94,5093244,0
+VCSH.US,D,20250620,000000,78.88,79.06,78.88,79.04,1903688,0
+VCSH.US,D,20250623,000000,79.1,79.215,79.0604,79.17,3210573,0
+VCSH.US,D,20250624,000000,79.19,79.32,79.17,79.31,3581296,0
+VCSH.US,D,20250625,000000,79.25,79.3,79.22,79.27,2913877,0
+VCSH.US,D,20250626,000000,79.36,79.42,79.315,79.42,3849184,0
+VCSH.US,D,20250627,000000,79.34,79.46,79.34,79.4,2730864,0
+VCSH.US,D,20250630,000000,79.45,79.51,79.43,79.5,3938014,0
+VCSH.US,D,20250701,000000,79.21,79.21,79.1,79.14,5487116,0
+VCSH.US,D,20250702,000000,79.2,79.2099,79.12,79.16,5534552,0
+VCSH.US,D,20250703,000000,79.15,79.15,79.07,79.1,3349904,0
+VCSH.US,D,20250707,000000,79.11,79.1272,79.01,79.02,3774202,0
+VCSH.US,D,20250708,000000,79.04,79.05,78.9631,78.97,3322361,0
+VCSH.US,D,20250709,000000,79.03,79.12,79.02,79.12,6332694,0
+VCSH.US,D,20250710,000000,79.09,79.15,79.07,79.12,7313361,0
+VCSH.US,D,20250711,000000,79.06,79.08,79.02,79.05,1628195,0
+VCSH.US,D,20250714,000000,79.05,79.1,79.0201,79.05,2045188,0
+VCSH.US,D,20250715,000000,79.12,79.12,78.95,78.96,2574753,0
+VCSH.US,D,20250716,000000,79.02,79.12,79.0047,79.09,3928190,0
+VCSH.US,D,20250717,000000,79.12,79.1365,79.08,79.12,3344204,0
+VCSH.US,D,20250718,000000,79.26,79.26,79.1936,79.23,3853632,0
+VCSH.US,D,20250721,000000,79.31,79.34,79.28,79.32,2139630,0
+VCSH.US,D,20250722,000000,79.32,79.38,79.32,79.37,2532935,0
+VCSH.US,D,20250723,000000,79.35,79.36,79.28,79.29,1916612,0
+VCSH.US,D,20250724,000000,79.23,79.2666,79.19,79.25,2146122,0
+VCSH.US,D,20250725,000000,79.28,79.32,79.255,79.32,2087479,0
+VCSH.US,D,20250728,000000,79.3,79.33,79.265,79.28,1433354,0
+VCSH.US,D,20250729,000000,79.38,79.395,79.29,79.37,5621397,0
+VCSH.US,D,20250730,000000,79.35,79.4499,79.28,79.31,2780684,0
+VCSH.US,D,20250731,000000,79.32,79.37,79.28,79.28,8830639,0
+VCSH.US,D,20250801,000000,79.29,79.45,79.26,79.42,8211008,0
+VCSH.US,D,20250804,000000,79.46,79.49,79.41,79.49,16595635,0
+VCSH.US,D,20250805,000000,79.45,79.4993,79.41,79.45,17711984,0
+VCSH.US,D,20250806,000000,79.46,79.51,79.4,79.5,15528120,0
+VCSH.US,D,20250807,000000,79.52,79.53,79.445,79.46,20612984,0
+VCSH.US,D,20250808,000000,79.47,79.47,79.38,79.38,4646893,0
+VCSH.US,D,20250811,000000,79.43,79.46,79.3935,79.43,3854771,0
+VCSH.US,D,20250812,000000,79.46,79.53,79.4301,79.525,6345501,0
+VCSH.US,D,20250813,000000,79.66,79.68,79.62,79.67,5522906,0
+VCSH.US,D,20250814,000000,79.63,79.63,79.53,79.575,4467876,0
+VCSH.US,D,20250815,000000,79.61,79.6665,79.56,79.58,3240421,0
+VCSH.US,D,20250818,000000,79.59,79.62,79.54,79.55,2781207,0
+VCSH.US,D,20250819,000000,79.57,79.6299,79.57,79.59,3885713,0
+VCSH.US,D,20250820,000000,79.63,79.66,79.58,79.62,3712548,0
+VCSH.US,D,20250821,000000,79.56,79.575,79.47,79.5,4889446,0
+VCSH.US,D,20250822,000000,79.55,79.8,79.54,79.77,3949359,0
+VCSH.US,D,20250825,000000,79.73,79.73,79.69,79.69,6594115,0
+VCSH.US,D,20250826,000000,79.74,79.8,79.7045,79.79,10210171,0
+VCSH.US,D,20250827,000000,79.8,79.86,79.76,79.86,9710908,0
+VCSH.US,D,20250828,000000,79.84,79.868,79.81,79.83,2879826,0
+VCSH.US,D,20250829,000000,79.85,79.87,79.82,79.87,2036797,0
+VCSH.US,D,20250902,000000,79.46,79.53,79.42,79.51,5244443,0
+VCSH.US,D,20250903,000000,79.57,79.64,79.53,79.62,3180868,0
+VCSH.US,D,20250904,000000,79.71,79.77,79.65,79.77,3595112,0
+VCSH.US,D,20250905,000000,79.97,80,79.87,79.88,2388007,0
+VCSH.US,D,20250908,000000,79.98,79.99,79.8944,79.9,4638713,0
+VCSH.US,D,20250909,000000,79.93,79.9584,79.8432,79.85,6911216,0
+VCSH.US,D,20250910,000000,79.9,79.98,79.88,79.89,9387163,0
+VCSH.US,D,20250911,000000,79.94,80.0181,79.92,79.95,8368571,0
+VCSH.US,D,20250912,000000,79.96,79.98,79.88,79.93,3634732,0
+VCSH.US,D,20250915,000000,79.98,80.03,79.98,80.01,2895683,0
+VCSH.US,D,20250916,000000,80.06,80.08,80,80.04,3554307,0
+VCSH.US,D,20250917,000000,80.04,80.135,79.92,79.96,6970293,0
+VCSH.US,D,20250918,000000,79.94,79.9599,79.86,79.93,9558279,0
+VCSH.US,D,20250919,000000,79.95,80,79.934,79.99,3408372,0
+VCSH.US,D,20250922,000000,80.01,80.0278,79.93,79.93,3089379,0
+VCSH.US,D,20250923,000000,79.95,79.99,79.93,79.95,6584675,0
+VCSH.US,D,20250924,000000,79.95,79.95,79.8601,79.87,6401116,0
+VCSH.US,D,20250925,000000,79.79,79.795,79.714,79.77,6283209,0
+VCSH.US,D,20250926,000000,79.8,79.83,79.78,79.82,6283369,0
+VCSH.US,D,20250929,000000,79.87,79.92,79.86,79.88,8033367,0
+VCSH.US,D,20250930,000000,79.95,79.97,79.91,79.93,9117384,0
+VCSH.US,D,20251001,000000,79.72,79.81,79.7,79.8,6955650,0
+VCSH.US,D,20251002,000000,79.79,79.81,79.74,79.8,4441668,0
+VCSH.US,D,20251003,000000,79.81,79.84,79.75,79.76,3322891,0
+VCSH.US,D,20251006,000000,79.74,79.76667,79.7,79.7,4212282,0
+VCSH.US,D,20251007,000000,79.74,79.8,79.7201,79.78,4040709,0
+VCSH.US,D,20251008,000000,79.83,79.83,79.74,79.75,4000042,0
+VCSH.US,D,20251009,000000,79.71,79.73,79.68,79.7,3094422,0
+VCSH.US,D,20251010,000000,79.76,79.8399,79.73,79.75,4554490,0
+VCSH.US,D,20251013,000000,79.75,79.9,79.75,79.9,1506626,0
+VCSH.US,D,20251014,000000,79.84,79.98,79.84,79.95,7043834,0
+VCSH.US,D,20251015,000000,79.99,80.02,79.91,79.96,7244984,0
+VCSH.US,D,20251016,000000,79.94,80.0959,79.94,80.07,5489538,0
+VCSH.US,D,20251017,000000,80.07,80.07,80,80.01,6048594,0
+VCSH.US,D,20251020,000000,80.07,80.083,80.04,80.08,3672480,0
+VCSH.US,D,20251021,000000,80.12,80.14,80.08,80.08,3086186,0
+VCSH.US,D,20251022,000000,80.07,80.11,80.0403,80.1,3736594,0
+VCSH.US,D,20251023,000000,80.08,80.1,80.03,80.03,8127045,0
+VCSH.US,D,20251024,000000,80.13,80.14,80.088,80.13,4695509,0
+VCSH.US,D,20251027,000000,80.1,80.13,80.06,80.12,4472310,0
+VCSH.US,D,20251028,000000,80.11,80.14,80.08,80.13,3970687,0
+VCSH.US,D,20251029,000000,80.13,80.155,79.93,79.95,2983785,0
+VCSH.US,D,20251030,000000,79.87,79.9799,79.84,79.9,5882117,0
+VCSH.US,D,20251031,000000,79.925,79.96,79.88,79.9,8197492,0
+VCSH.US,D,20251103,000000,79.6,79.6,79.54,79.58,6740285,0
+VCSH.US,D,20251104,000000,79.59,79.68,79.58,79.61,6290198,0
+VCSH.US,D,20251105,000000,79.61,79.61,79.52,79.52,5777371,0
+VCSH.US,D,20251106,000000,79.64,79.67,79.63,79.65,6405502,0
+VCSH.US,D,20251107,000000,79.66,79.73,79.66,79.7,5362203,0
+VCSH.US,D,20251110,000000,79.7,79.72,79.65,79.65,6809624,0
+VCSH.US,D,20251111,000000,79.73,79.8099,79.7,79.79,2004044,0
+VCSH.US,D,20251112,000000,79.77,79.79,79.7001,79.75,5108521,0
+VCSH.US,D,20251113,000000,79.66,79.71,79.6401,79.65,4414565,0
+VCSH.US,D,20251114,000000,79.73,79.73,79.62,79.62,3818044,0
+VCSH.US,D,20251117,000000,79.67,79.69,79.63,79.64,3987776,0
+VCSH.US,D,20251118,000000,79.72,79.7699,79.66,79.68,6723557,0
+VCSH.US,D,20251119,000000,79.76,79.77,79.67,79.7,3818839,0
+VCSH.US,D,20251120,000000,79.77,79.7999,79.72,79.74,4207428,0
+VCSH.US,D,20251121,000000,79.88,79.9,79.79,79.89,4850570,0
+VCSH.US,D,20251124,000000,79.91,79.94,79.87,79.92,4024280,0
+VCSH.US,D,20251125,000000,79.93,80.07,79.92,80.04,3948772,0
+VCSH.US,D,20251126,000000,80.02,80.08,79.99,80.08,1976706,0
+VCSH.US,D,20251128,000000,80.09,80.1,80.0101,80.06,1247001,0
+VCSH.US,D,20251201,000000,79.67,79.69,79.64,79.67,3571820,0
+VCSH.US,D,20251202,000000,79.7,79.73,79.68,79.72,4674820,0
+VCSH.US,D,20251203,000000,79.78,79.8,79.74,79.79,2091291,0
+VCSH.US,D,20251204,000000,79.77,79.7799,79.71,79.72,3918983,0
+VCSH.US,D,20251205,000000,79.77,79.77,79.67,79.7,4212661,0
+VCSH.US,D,20251208,000000,79.68,79.6998,79.595,79.65,3834686,0
+VCSH.US,D,20251209,000000,79.68,79.68,79.57,79.58,3510455,0
+VCSH.US,D,20251210,000000,79.58,79.76,79.56,79.75,5780255,0
+VCSH.US,D,20251211,000000,79.82,79.84,79.74,79.77,5105596,0
+VCSH.US,D,20251212,000000,79.75,79.75,79.695,79.7,4886703,0
+VCSH.US,D,20251215,000000,79.8,79.82,79.73,79.76,5933586,0
+VCSH.US,D,20251216,000000,79.76,79.85,79.75,79.83,2778350,0
+VCSH.US,D,20251217,000000,79.8,79.84,79.79,79.83,5785482,0
+VCSH.US,D,20251218,000000,79.65,79.65,79.58,79.63,4456548,0
+VCSH.US,D,20251219,000000,79.62,79.6362,79.58,79.58,7666406,0
+VCSH.US,D,20251222,000000,79.59,79.6064,79.54,79.57,8392707,0
+VCSH.US,D,20251223,000000,79.51,79.57,79.4801,79.55,4285743,0
+VCSH.US,D,20251224,000000,79.61,79.66,79.58,79.64,4409216,0
+VCSH.US,D,20251226,000000,79.7,79.75,79.68,79.73,2148722,0
+VCSH.US,D,20251229,000000,79.73,79.8,79.73,79.79,2614971,0
+VCSH.US,D,20251230,000000,79.77,79.82,79.74,79.81,3326495,0
+VCSH.US,D,20251231,000000,79.78,79.8,79.73,79.73,3579849,0
+VCSH.US,D,20260102,000000,79.79,79.7999,79.72,79.76,4118371,0
+VCSH.US,D,20260105,000000,79.82,79.84,79.78,79.84,4545360,0
+VCSH.US,D,20260106,000000,79.82,79.84,79.77,79.84,4392742,0
+VCSH.US,D,20260107,000000,79.86,79.87,79.8,79.81,4663878,0
+VCSH.US,D,20260108,000000,79.8,79.8099,79.76,79.78,3259001,0
+VCSH.US,D,20260109,000000,79.79,79.8099,79.74,79.76,3859895,0
+VCSH.US,D,20260112,000000,79.74,79.77,79.72,79.74,5223287,0
+VCSH.US,D,20260113,000000,79.8,79.84,79.77,79.82,10395279,0
+VCSH.US,D,20260114,000000,79.84,79.9,79.84,79.85,6699356,0
+VCSH.US,D,20260115,000000,79.83,79.855,79.79,79.8,6668375,0
+VCSH.US,D,20260116,000000,79.81,79.83,79.74,79.76,5667327,0
+VCSH.US,D,20260120,000000,79.77,79.77,79.71,79.75,6364974,0
+VCSH.US,D,20260121,000000,79.78,79.83,79.76,79.82,5259335,0
+VCSH.US,D,20260122,000000,79.81,79.83,79.78,79.81,8737667,0
+VCSH.US,D,20260123,000000,79.82,79.87,79.8,79.85,2243175,0
+VCSH.US,D,20260126,000000,79.88,79.91,79.86,79.88,5875481,0
+VCSH.US,D,20260127,000000,79.9,79.95,79.89,79.92,6895742,0
+VCSH.US,D,20260128,000000,79.95,79.95,79.89,79.92,2873537,0
+VCSH.US,D,20260129,000000,79.94,80.01,79.92,79.98,8949168,0
+VCSH.US,D,20260130,000000,79.98,80.05,79.98,80.05,11307108,0
+VCSH.US,D,20260202,000000,79.74,79.79,79.6701,79.69,7016343,0
+VCSH.US,D,20260203,000000,79.68,79.69,79.65,79.68,6264705,0
+VCSH.US,D,20260204,000000,79.67,79.71,79.64,79.71,5579495,0
+VCSH.US,D,20260205,000000,79.79,79.88,79.76,79.88,5161936,0
+VCSH.US,D,20260206,000000,79.9,79.9,79.8101,79.87,5135304,0
+VCSH.US,D,20260209,000000,79.88,79.91,79.86,79.88,4212061,0
+VCSH.US,D,20260210,000000,79.97,79.9799,79.93,79.94,4819237,0
+VCSH.US,D,20260211,000000,79.87,79.91,79.84,79.88,5214266,0
+VCSH.US,D,20260212,000000,79.89,79.98,79.89,79.97,5010753,0
+VCSH.US,D,20260213,000000,80.08,80.1,80.05,80.1,5347703,0
+VCSH.US,D,20260217,000000,80.03,80.09,80.03,80.09,6414246,0
+VCSH.US,D,20260218,000000,80.07,80.09,80.04,80.07,6666539,0
diff --git a/daily/us/nasdaq etfs/vgit.us.txt b/daily/us/nasdaq etfs/vgit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b7ee5b46988f1e2a98599e63605f7b241b819de
--- /dev/null
+++ b/daily/us/nasdaq etfs/vgit.us.txt	
@@ -0,0 +1,4080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGIT.US,D,20091123,000000,48.8694,48.902,48.8694,48.8932,1824.5238176263,0
+VGIT.US,D,20091124,000000,48.9477,48.9477,48.9477,48.9477,336.04338012695,0
+VGIT.US,D,20091125,000000,49.1706,49.1706,49.0627,49.0627,12354.892200884,0
+VGIT.US,D,20091127,000000,49.3489,49.3667,49.3489,49.3667,913.27104809273,0
+VGIT.US,D,20091130,000000,49.2906,49.3342,49.2906,49.3252,18315.877925838,0
+VGIT.US,D,20091201,000000,49.3083,49.3083,49.2767,49.2767,964.73715135542,0
+VGIT.US,D,20091202,000000,49.2023,49.2023,49.1796,49.1796,4559.2912655061,0
+VGIT.US,D,20091203,000000,49.0627,49.0627,49.0627,49.0627,1202.8940213552,0
+VGIT.US,D,20091204,000000,48.7504,48.7922,48.7504,48.7922,3310.985976566,0
+VGIT.US,D,20091207,000000,48.8932,48.9567,48.8932,48.9567,4593.6020010144,0
+VGIT.US,D,20091208,000000,49.1142,49.1142,49.0893,49.0893,1337.1095455502,0
+VGIT.US,D,20091209,000000,49.1142,49.1142,49.0378,49.0378,913.27104809273,0
+VGIT.US,D,20091210,000000,48.902,48.902,48.902,48.902,204.85527377108,0
+VGIT.US,D,20091211,000000,48.7238,48.8177,48.7238,48.8177,2226.161250931,0
+VGIT.US,D,20091214,000000,48.7772,48.7922,48.7682,48.7922,2709.5389658883,0
+VGIT.US,D,20091215,000000,48.5483,48.6227,48.5483,48.6227,1447.1057270331,0
+VGIT.US,D,20091216,000000,48.7238,48.7238,48.6157,48.6157,1707.4636611855,0
+VGIT.US,D,20091218,000000,48.8346,48.8346,48.7842,48.7842,4998.2668521583,0
+VGIT.US,D,20091221,000000,48.4781,48.4781,48.4611,48.4781,798.22917021144,0
+VGIT.US,D,20091222,000000,48.3442,48.3511,48.3362,48.3362,5156.7017190651,0
+VGIT.US,D,20091223,000000,48.3362,48.3442,48.3362,48.3442,1105.0075112282,0
+VGIT.US,D,20091224,000000,48.1321,48.1321,48.0706,48.0706,384.48206555064,0
+VGIT.US,D,20091228,000000,48.0242,48.0242,47.9558,47.9715,1614.6228474567,0
+VGIT.US,D,20091229,000000,47.9953,48.0032,47.9953,48.0032,436.957308093,0
+VGIT.US,D,20091230,000000,48.038,48.0548,48.038,48.0548,4470.487008896,0
+VGIT.US,D,20091231,000000,47.8895,47.8895,47.7992,47.7992,1791.2222213973,0
+VGIT.US,D,20100104,000000,47.9637,48.038,47.9637,47.9715,3585.4718606338,0
+VGIT.US,D,20100105,000000,48.1916,48.2154,48.1916,48.2154,1224.0859462282,0
+VGIT.US,D,20100106,000000,48.1043,48.1043,48.1043,48.1043,136.23380275417,0
+VGIT.US,D,20100107,000000,48.1391,48.1391,48.1132,48.1132,63888.607795305,0
+VGIT.US,D,20100108,000000,48.1549,48.1736,48.1321,48.1736,3463.3660077947,0
+VGIT.US,D,20100111,000000,48.1916,48.2015,48.1916,48.1916,3919.4969622013,0
+VGIT.US,D,20100112,000000,48.3827,48.4066,48.3749,48.3827,2167.6311727107,0
+VGIT.US,D,20100113,000000,48.3362,48.3511,48.2639,48.2639,12733.319430756,0
+VGIT.US,D,20100114,000000,48.367,48.4066,48.3262,48.3897,66525.488733058,0
+VGIT.US,D,20100115,000000,48.5334,48.5423,48.5334,48.5334,3759.0438167353,0
+VGIT.US,D,20100119,000000,48.4781,48.4781,48.4304,48.4611,3837.7566805488,0
+VGIT.US,D,20100120,000000,48.5483,48.5483,48.5334,48.5334,932.44469440627,0
+VGIT.US,D,20100121,000000,48.4928,48.7168,48.4928,48.7168,37340.171625997,0
+VGIT.US,D,20100122,000000,48.6989,48.7238,48.6911,48.7238,4918.5448490653,0
+VGIT.US,D,20100125,000000,48.6582,48.7168,48.6582,48.6841,6676.4654742338,0
+VGIT.US,D,20100126,000000,48.7682,48.7682,48.6989,48.6989,389.52776194896,0
+VGIT.US,D,20100127,000000,48.7922,48.8089,48.7425,48.7425,12140.954673595,0
+VGIT.US,D,20100128,000000,48.6582,48.6582,48.6157,48.6582,6452.4365541492,0
+VGIT.US,D,20100129,000000,48.4711,48.7238,48.4711,48.7238,1852.7797174566,0
+VGIT.US,D,20100201,000000,48.6681,48.6681,48.6227,48.6227,1275.5520494909,0
+VGIT.US,D,20100202,000000,48.6493,48.6493,48.6406,48.6406,896.1156803385,0
+VGIT.US,D,20100203,000000,48.5909,48.5909,48.5334,48.5423,9217.4781804188,0
+VGIT.US,D,20100204,000000,48.6841,48.7922,48.6841,48.7168,645.8491389827,0
+VGIT.US,D,20100205,000000,48.8267,48.9803,48.8267,48.9318,3222.1817199558,0
+VGIT.US,D,20100208,000000,48.8932,48.8932,48.8605,48.8605,1641.8696080076,0
+VGIT.US,D,20100209,000000,48.8932,48.8932,48.7425,48.7593,9199.3136733849,0
+VGIT.US,D,20100210,000000,48.7772,48.7772,48.6067,48.6067,1071.7059149994,0
+VGIT.US,D,20100211,000000,48.5423,48.5909,48.5423,48.5909,5708.7009050394,0
+VGIT.US,D,20100212,000000,48.7425,48.7425,48.6911,48.7238,1319.9541777959,0
+VGIT.US,D,20100216,000000,48.6406,48.7922,48.6406,48.7922,10115.612139316,0
+VGIT.US,D,20100217,000000,48.7078,48.7078,48.583,48.583,97447.534540414,0
+VGIT.US,D,20100218,000000,48.5741,48.5741,48.4541,48.4611,30022.902709179,0
+VGIT.US,D,20100219,000000,48.3976,48.4541,48.3976,48.4541,801.25658805042,0
+VGIT.US,D,20100223,000000,48.5334,48.7593,48.5334,48.7327,4490.6697944892,0
+VGIT.US,D,20100224,000000,48.6989,49.0112,48.6911,48.7078,32962.52543083,0
+VGIT.US,D,20100225,000000,48.8694,49.4689,48.8267,48.8793,9323.4378047832,0
+VGIT.US,D,20100226,000000,49.2173,49.2173,48.8177,48.8932,3451.2563364388,0
+VGIT.US,D,20100301,000000,48.8426,49.0457,48.8426,49.0191,4230.3118603367,0
+VGIT.US,D,20100302,000000,48.8932,48.91,48.8932,48.91,510.6244755082,0
+VGIT.US,D,20100303,000000,48.9477,48.9972,48.7842,48.9972,5503.8456312683,0
+VGIT.US,D,20100304,000000,48.9567,48.9892,48.7772,48.9892,9358.7576795713,0
+VGIT.US,D,20100305,000000,48.8089,48.8267,48.7238,48.8267,637.77602474543,0
+VGIT.US,D,20100308,000000,48.7238,48.8089,48.6406,48.6406,4998.2668521583,0
+VGIT.US,D,20100309,000000,48.8177,48.8346,48.8177,48.8177,1342.1552419484,0
+VGIT.US,D,20100310,000000,48.7842,48.7842,48.7425,48.7772,1119.1354611435,0
+VGIT.US,D,20100311,000000,48.6493,48.6493,48.5334,48.5661,1707.4636611855,0
+VGIT.US,D,20100312,000000,48.583,48.8605,48.583,48.7504,8386.9565532582,0
+VGIT.US,D,20100315,000000,48.583,48.583,48.5334,48.5334,2740.8222835579,0
+VGIT.US,D,20100316,000000,48.8089,48.8089,48.8002,48.8002,336.04338012695,0
+VGIT.US,D,20100317,000000,48.7504,48.7504,48.7504,48.7504,204.85527377108,0
+VGIT.US,D,20100318,000000,48.8694,48.8694,48.7842,48.7842,9719.0204024101,0
+VGIT.US,D,20100319,000000,48.7682,48.7682,48.7682,48.7682,436.957308093,0
+VGIT.US,D,20100322,000000,48.8267,48.8426,48.6771,48.7327,4245.4489495316,0
+VGIT.US,D,20100323,000000,48.902,48.9168,48.8426,48.8694,38131.336821251,0
+VGIT.US,D,20100324,000000,48.6227,48.6681,48.5741,48.5741,1530.864287245,0
+VGIT.US,D,20100325,000000,48.3976,48.3976,48.3106,48.3262,3717.6691062693,0
+VGIT.US,D,20100326,000000,48.3262,48.4541,48.2154,48.4372,11855.368257451,0
+VGIT.US,D,20100329,000000,48.3897,48.4304,48.3897,48.4304,859.78666627073,0
+VGIT.US,D,20100330,000000,48.4372,48.4541,48.4372,48.4541,1659.0249757618,0
+VGIT.US,D,20100331,000000,48.9743,48.9972,48.4452,48.4849,6008.4152710984,0
+VGIT.US,D,20100401,000000,48.5027,48.5027,48.4156,48.4156,999.04788686387,0
+VGIT.US,D,20100405,000000,48.2084,48.2084,48.0242,48.1043,2990.079685634,0
+VGIT.US,D,20100406,000000,48.0956,48.1221,48.0956,48.1221,3520.8869467354,0
+VGIT.US,D,20100407,000000,48.1836,48.2312,48.1836,48.2154,2938.6135823713,0
+VGIT.US,D,20100408,000000,48.3511,48.3591,48.3193,48.3591,1333.0729884315,0
+VGIT.US,D,20100409,000000,48.3006,48.3362,48.1648,48.3362,1193.8117678383,0
+VGIT.US,D,20100412,000000,48.4304,48.4849,48.4226,48.4849,4862.0330494042,0
+VGIT.US,D,20100413,000000,48.5176,48.5483,48.4711,48.4711,9000.5132352918,0
+VGIT.US,D,20100414,000000,48.3749,48.5334,48.3749,48.5176,5329.2645358869,0
+VGIT.US,D,20100415,000000,48.4928,48.5334,48.4372,48.5334,3757.0255381759,0
+VGIT.US,D,20100416,000000,48.6157,48.8089,48.6157,48.7504,4307.006445591,0
+VGIT.US,D,20100419,000000,48.7078,48.7078,48.6582,48.6582,11192.363750715,0
+VGIT.US,D,20100420,000000,48.6227,48.6227,48.5563,48.6157,2155.5215013549,0
+VGIT.US,D,20100422,000000,48.8002,48.8346,48.6493,48.6493,7631.1112327926,0
+VGIT.US,D,20100423,000000,48.5513,48.5513,48.5206,48.5206,287.60469470323,0
+VGIT.US,D,20100426,000000,48.6157,48.6157,48.4372,48.4372,4817.6309210991,0
+VGIT.US,D,20100427,000000,48.5987,48.6316,48.5741,48.6316,1023.2672295757,0
+VGIT.US,D,20100428,000000,48.7922,48.8089,48.6681,48.6681,931.43555512663,0
+VGIT.US,D,20100429,000000,48.7327,48.9168,48.6911,48.8346,1464.2610947874,0
+VGIT.US,D,20100430,000000,48.7772,48.902,48.7772,48.8267,5279.8167111837,0
+VGIT.US,D,20100503,000000,48.8177,48.8346,48.7682,48.8002,7059.9384005047,0
+VGIT.US,D,20100504,000000,49.0457,49.0457,48.8516,49.0112,7108.3770859285,0
+VGIT.US,D,20100505,000000,49.0288,49.2113,49.0288,49.1796,2804.3980581765,0
+VGIT.US,D,20100506,000000,49.2271,49.8494,49.1796,49.8494,6814.7175555472,0
+VGIT.US,D,20100507,000000,49.5977,49.5977,49.5513,49.5837,1654.9884186432,0
+VGIT.US,D,20100510,000000,49.2767,49.3153,49.2023,49.2538,3258.5107340236,0
+VGIT.US,D,20100511,000000,49.3083,49.3083,49.0288,49.2448,9429.3974291477,0
+VGIT.US,D,20100512,000000,49.1616,49.1616,49.0547,49.0547,1102.9892326689,0
+VGIT.US,D,20100513,000000,49.0726,49.2448,49.0726,49.2448,2709.5389658883,0
+VGIT.US,D,20100514,000000,49.4044,49.5513,49.4044,49.4302,4118.2974002945,0
+VGIT.US,D,20100517,000000,49.4967,49.5907,49.4302,49.4302,3363.4612191083,0
+VGIT.US,D,20100518,000000,49.4381,49.6334,49.3747,49.6334,3155.5785274984,0
+VGIT.US,D,20100519,000000,49.666,49.7138,49.6156,49.6581,5531.0923918191,0
+VGIT.US,D,20100520,000000,49.9078,50.1408,49.7712,49.9168,23144.609379012,0
+VGIT.US,D,20100521,000000,50.2111,50.2111,49.9248,49.9574,52883.943950608,0
+VGIT.US,D,20100524,000000,49.9881,50.0368,49.8842,49.9248,2836.6905151256,0
+VGIT.US,D,20100525,000000,50.2189,50.2359,49.8494,49.8494,58914.560285859,0
+VGIT.US,D,20100526,000000,49.9337,49.9813,49.6404,49.9813,7416.1645662249,0
+VGIT.US,D,20100527,000000,49.4302,49.7305,49.4302,49.4868,11276.122310926,0
+VGIT.US,D,20100528,000000,49.6908,53.058,49.4868,49.5055,6016.4883853359,0
+VGIT.US,D,20100601,000000,49.8633,49.8633,49.6829,49.7453,12752.49307707,0
+VGIT.US,D,20100602,000000,49.7453,49.7453,49.5907,49.5907,6713.8036275812,0
+VGIT.US,D,20100603,000000,49.3667,49.5749,49.3489,49.5233,12368.011011519,0
+VGIT.US,D,20100604,000000,49.7305,49.9574,49.7305,49.9574,3553.1794036845,0
+VGIT.US,D,20100607,000000,49.9337,49.9574,49.8842,49.9406,8330.4447535973,0
+VGIT.US,D,20100608,000000,49.9078,50.0119,49.8842,49.9743,43901.59522235,0
+VGIT.US,D,20100609,000000,49.8703,49.9881,49.8703,49.9881,1107.0257897875,0
+VGIT.US,D,20100610,000000,49.8633,49.8633,49.7068,49.7068,4173.8000606757,0
+VGIT.US,D,20100611,000000,49.8226,49.9078,49.7622,49.9078,1138.3091074569,0
+VGIT.US,D,20100614,000000,49.7532,49.8564,49.7393,49.8494,3356.3972441507,0
+VGIT.US,D,20100615,000000,49.8494,49.8753,49.7453,49.7453,3400.7993724559,0
+VGIT.US,D,20100616,000000,49.8494,49.8753,49.7068,49.7068,6511.9757716491,0
+VGIT.US,D,20100617,000000,50.0198,50.0368,49.9813,50.0029,4308.0155848707,0
+VGIT.US,D,20100618,000000,49.9574,49.9653,49.9406,49.9406,6281.8920158865,0
+VGIT.US,D,20100621,000000,49.7791,49.9248,49.7068,49.9248,23419.095263081,0
+VGIT.US,D,20100622,000000,49.9337,50.116,49.9337,50.116,5552.284316692,0
+VGIT.US,D,20100623,000000,50.1496,50.2528,50.1496,50.2448,4807.5395283025,0
+VGIT.US,D,20100624,000000,50.3152,50.339,50.2269,50.2359,8110.4523906313,0
+VGIT.US,D,20100625,000000,50.3251,50.3251,50.2528,50.3023,1313.899342118,0
+VGIT.US,D,20100628,000000,50.3251,50.4837,50.3251,50.4758,9085.2809347833,0
+VGIT.US,D,20100629,000000,50.6332,50.6579,50.5422,50.6332,11833.1671933,0
+VGIT.US,D,20100630,000000,50.5906,50.5906,50.3885,50.5659,32337.86821672,0
+VGIT.US,D,20100701,000000,50.5836,50.7105,50.5768,50.5836,5488.7085420734,0
+VGIT.US,D,20100702,000000,50.5013,50.5342,50.4104,50.4934,10464.774330079,0
+VGIT.US,D,20100706,000000,50.5013,50.6154,50.5013,50.5995,9988.4605900796,0
+VGIT.US,D,20100707,000000,50.6579,50.6579,50.4509,50.56,12628.368945671,0
+VGIT.US,D,20100708,000000,50.4359,50.5013,50.4359,50.5013,3985.0910153792,0
+VGIT.US,D,20100709,000000,50.428,50.428,50.331,50.4104,7740.0982749958,0
+VGIT.US,D,20100712,000000,50.4659,50.4659,50.4419,50.4419,3335.205319278,0
+VGIT.US,D,20100713,000000,50.3835,50.3835,50.2023,50.2785,8743.1827189784,0
+VGIT.US,D,20100714,000000,50.2933,50.4837,50.2607,50.4837,1703.4271040669,0
+VGIT.US,D,20100715,000000,50.5422,50.6927,50.5422,50.6579,7215.3458495725,0
+VGIT.US,D,20100716,000000,50.6512,50.8394,50.6512,50.7998,3824.6378699133,0
+VGIT.US,D,20100719,000000,50.7909,50.8234,50.7364,50.7441,10083.319682367,0
+VGIT.US,D,20100720,000000,50.8165,50.8632,50.7105,50.7185,5392.8403105057,0
+VGIT.US,D,20100721,000000,50.8394,50.9494,50.8165,50.9494,3652.0750530913,0
+VGIT.US,D,20100722,000000,50.8078,50.8324,50.7909,50.8324,4622.8670401246,0
+VGIT.US,D,20100723,000000,50.8165,50.8165,50.7185,50.7185,6936.8234083862,0
+VGIT.US,D,20100726,000000,50.6739,50.6739,50.551,50.6422,4072.8861327097,0
+VGIT.US,D,20100727,000000,50.5916,50.5916,50.5342,50.5422,6551.3322035559,0
+VGIT.US,D,20100728,000000,50.7364,50.7364,50.7364,50.7364,537.87123605904,0
+VGIT.US,D,20100729,000000,50.8482,50.8711,50.8078,50.8711,3417.9547402101,0
+VGIT.US,D,20100730,000000,50.8552,50.985,50.8552,50.8949,6027.588917412,0
+VGIT.US,D,20100802,000000,50.9107,50.9325,50.8859,50.8859,10610.09038635,0
+VGIT.US,D,20100803,000000,51.0287,51.0613,50.9939,51.0613,2598.5336451258,0
+VGIT.US,D,20100804,000000,51.0366,51.0366,50.8324,50.9325,8222.4668506736,0
+VGIT.US,D,20100805,000000,50.9494,51.0703,50.9405,51.0703,6210.2431270306,0
+VGIT.US,D,20100806,000000,51.1317,51.2782,51.1317,51.2782,13454.854015714,0
+VGIT.US,D,20100809,000000,51.2408,51.2566,51.2089,51.2328,9825.9891660541,0
+VGIT.US,D,20100810,000000,51.2089,51.3994,51.0525,51.3994,5672.3718909715,0
+VGIT.US,D,20100811,000000,51.5032,51.5281,51.3904,51.5281,7888.441749106,0
+VGIT.US,D,20100812,000000,51.5112,51.5112,51.4408,51.4488,2986.0431285153,0
+VGIT.US,D,20100813,000000,51.4933,51.536,51.413,51.536,5731.9111084716,0
+VGIT.US,D,20100816,000000,51.752,51.7888,51.6865,51.7698,4391.7741450824,0
+VGIT.US,D,20100817,000000,51.6628,51.6628,51.5558,51.6202,2906.3211254222,0
+VGIT.US,D,20100818,000000,51.7054,51.7054,51.4845,51.4845,2766.0507655494,0
+VGIT.US,D,20100819,000000,51.4658,51.7431,51.4658,51.7194,2709.5389658883,0
+VGIT.US,D,20100820,000000,51.7054,51.7054,51.5638,51.5795,11810.966129147,0
+VGIT.US,D,20100823,000000,52.1216,52.2028,52.0711,52.1633,4081.9683862266,0
+VGIT.US,D,20100824,000000,52.2524,52.4348,52.2524,52.4278,4379.6644737264,0
+VGIT.US,D,20100825,000000,52.517,52.517,52.1722,52.2604,14471.057270331,0
+VGIT.US,D,20100826,000000,52.2931,52.3279,52.2772,52.3189,9151.8841272409,0
+VGIT.US,D,20100827,000000,52.2604,52.2604,51.9135,51.9363,15626.521745543,0
+VGIT.US,D,20100830,000000,52.1049,52.3376,52.1049,52.3376,4171.7817821164,0
+VGIT.US,D,20100831,000000,52.3654,52.3654,52.312,52.3485,896.1156803385,0
+VGIT.US,D,20100901,000000,52.1544,52.2604,52.0007,52.1544,6855.0831267336,0
+VGIT.US,D,20100902,000000,52.079,52.0879,52.0453,52.0553,4826.713174616,0
+VGIT.US,D,20100903,000000,51.8214,51.9135,51.7598,51.8651,10791.735456689,0
+VGIT.US,D,20100907,000000,51.9533,52.1286,51.9533,52.1286,6761.2331737253,0
+VGIT.US,D,20100908,000000,52.0393,52.0393,51.8651,52.0146,5457.4252244039,0
+VGIT.US,D,20100909,000000,51.8838,51.8898,51.6371,51.6628,17016.106533635,0
+VGIT.US,D,20100910,000000,51.6628,51.6628,51.5795,51.6033,3535.0148966507,0
+VGIT.US,D,20100913,000000,51.5855,51.8115,51.5855,51.7967,11498.132952451,0
+VGIT.US,D,20100914,000000,51.8392,51.9533,51.8392,51.9533,2795.3158046595,0
+VGIT.US,D,20100915,000000,52.0146,52.0879,51.9363,51.971,1994.0592166091,0
+VGIT.US,D,20100916,000000,51.9274,51.9274,51.7598,51.8898,5051.7512339804,0
+VGIT.US,D,20100917,000000,51.8651,51.9779,51.8651,51.9135,3429.0552722863,0
+VGIT.US,D,20100920,000000,51.9939,52.0453,51.8898,52.0453,10013.689072071,0
+VGIT.US,D,20100921,000000,52.1374,52.3279,51.9779,52.3279,20358.37582787,0
+VGIT.US,D,20100922,000000,52.3279,52.4348,52.2851,52.2851,13017.896707621,0
+VGIT.US,D,20100923,000000,52.4189,52.4904,52.2931,52.3932,10250.836802791,0
+VGIT.US,D,20100924,000000,52.2436,52.2931,52.188,52.188,3090.9936135999,0
+VGIT.US,D,20100927,000000,52.2851,52.4904,52.2851,52.3804,4351.408573896,0
+VGIT.US,D,20100928,000000,52.5081,52.6111,52.4537,52.5963,5652.1891053784,0
+VGIT.US,D,20100929,000000,52.4724,52.517,52.4724,52.517,1234.1773390247,0
+VGIT.US,D,20100930,000000,52.2931,52.4437,52.2178,52.4437,3475.4756791508,0
+VGIT.US,D,20101001,000000,52.4814,52.4814,52.3634,52.4724,6882.3298872845,0
+VGIT.US,D,20101004,000000,52.4348,52.5328,52.4348,52.4904,4033.5297008029,0
+VGIT.US,D,20101005,000000,52.628,52.628,52.5328,52.5666,5666.3170552937,0
+VGIT.US,D,20101006,000000,52.7608,52.8015,52.7608,52.8015,1011.1575582198,0
+VGIT.US,D,20101007,000000,52.852,52.852,52.8173,52.835,1227.1133640672,0
+VGIT.US,D,20101008,000000,52.957,52.957,52.8855,52.9135,2111.1193730498,0
+VGIT.US,D,20101011,000000,52.8955,52.957,52.835,52.957,2326.0660396175,0
+VGIT.US,D,20101012,000000,52.9372,52.9372,52.7678,52.8015,2238.270922287,0
+VGIT.US,D,20101013,000000,52.7213,52.7836,52.6984,52.7836,5210.1861008871,0
+VGIT.US,D,20101014,000000,52.6824,52.6894,52.5804,52.5804,1898.1909850414,0
+VGIT.US,D,20101015,000000,52.644,52.6598,52.517,52.517,10948.152045037,0
+VGIT.US,D,20101018,000000,52.636,52.7678,52.5874,52.6764,146131.44080908,0
+VGIT.US,D,20101019,000000,52.6042,52.852,52.6042,52.852,19481.433793845,0
+VGIT.US,D,20101020,000000,52.7925,52.7925,52.6984,52.7678,1875.9899208889,0
+VGIT.US,D,20101021,000000,52.7767,52.7767,52.73,52.73,2496.61057788,0
+VGIT.US,D,20101022,000000,52.644,52.6984,52.644,52.6984,1023.2672295757,0
+VGIT.US,D,20101025,000000,52.8173,52.8173,52.651,52.651,2676.2373696596,0
+VGIT.US,D,20101026,000000,52.5498,52.5498,52.4537,52.4814,5462.4709208022,0
+VGIT.US,D,20101027,000000,52.31,52.3874,52.1544,52.1633,19631.795546515,0
+VGIT.US,D,20101028,000000,52.3279,52.5408,52.3279,52.5408,2238.270922287,0
+VGIT.US,D,20101029,000000,52.525,52.6052,52.4537,52.5676,4675.342282667,0
+VGIT.US,D,20101101,000000,52.6894,52.6894,52.4537,52.5001,4570.3917975823,0
+VGIT.US,D,20101102,000000,52.5874,52.6666,52.5666,52.6598,3251.4467590661,0
+VGIT.US,D,20101103,000000,52.73,52.73,52.6111,52.6111,4993.2211557601,0
+VGIT.US,D,20101104,000000,52.8769,53.058,52.8769,53.0065,8233.5673827498,0
+VGIT.US,D,20101105,000000,52.9045,52.9293,52.8015,52.8272,5964.0131427935,0
+VGIT.US,D,20101108,000000,52.7925,52.845,52.7925,52.835,4392.7832843621,0
+VGIT.US,D,20101109,000000,52.835,52.835,52.5001,52.5328,6582.6155212253,0
+VGIT.US,D,20101110,000000,52.411,52.636,52.31,52.636,5728.8836906325,0
+VGIT.US,D,20101111,000000,52.5081,52.5874,52.4447,52.4447,1756.9114858888,0
+VGIT.US,D,20101112,000000,52.4634,52.4634,52.3279,52.3279,959.69145495711,0
+VGIT.US,D,20101115,000000,52.0711,52.0711,51.7888,51.7888,7684.5956146146,0
+VGIT.US,D,20101116,000000,51.8898,51.9533,51.7124,51.9533,9005.5589316901,0
+VGIT.US,D,20101117,000000,52.0007,52.1454,51.9939,51.9939,2841.7362115239,0
+VGIT.US,D,20101118,000000,51.7788,51.9204,51.7788,51.9204,11517.306598765,0
+VGIT.US,D,20101119,000000,51.7598,51.9204,51.7598,51.7788,12326.636301052,0
+VGIT.US,D,20101122,000000,51.9631,51.9849,51.9533,51.9631,983.91079766897,0
+VGIT.US,D,20101123,000000,52.2347,52.2347,52.1374,52.1633,3711.6142705913,0
+VGIT.US,D,20101124,000000,51.9036,51.9036,51.8739,51.8739,3561.2525179218,0
+VGIT.US,D,20101126,000000,51.8392,51.8739,51.8392,51.8739,1711.5002183041,0
+VGIT.US,D,20101129,000000,51.9631,51.9939,51.9363,51.9939,3393.7353974982,0
+VGIT.US,D,20101130,000000,52.0711,52.0879,51.9026,51.9115,15188.55529817,0
+VGIT.US,D,20101201,000000,51.6539,51.6787,51.5795,51.5945,2248.3623150836,0
+VGIT.US,D,20101202,000000,51.4269,51.536,51.3994,51.413,10357.805566436,0
+VGIT.US,D,20101203,000000,51.6451,51.6451,51.413,51.413,6744.077805971,0
+VGIT.US,D,20101206,000000,51.7431,51.7431,51.6539,51.7431,5360.5478535564,0
+VGIT.US,D,20101207,000000,51.536,51.536,51.1228,51.1763,9758.3768343168,0
+VGIT.US,D,20101208,000000,50.879,50.9107,50.7105,50.8711,9718.0112631305,0
+VGIT.US,D,20101209,000000,50.9325,50.9325,50.761,50.8552,6694.6299812677,0
+VGIT.US,D,20101210,000000,50.7909,50.7909,50.5916,50.5916,13948.323123467,0
+VGIT.US,D,20101213,000000,50.6254,50.8165,50.5173,50.7739,7653.3122969452,0
+VGIT.US,D,20101214,000000,50.6085,50.6254,50.339,50.3925,9966.2595259269,0
+VGIT.US,D,20101215,000000,50.4419,50.5422,50.2448,50.2697,13676.864657239,0
+VGIT.US,D,20101216,000000,50.3033,50.3617,50.1774,50.3617,9614.0699173254,0
+VGIT.US,D,20101217,000000,50.4758,50.6154,50.4758,50.6154,1566.184162033,0
+VGIT.US,D,20101220,000000,50.7998,50.8394,50.6828,50.6828,9116.5642524528,0
+VGIT.US,D,20101221,000000,50.769,50.769,50.5679,50.7441,8891.5261930885,0
+VGIT.US,D,20101222,000000,50.7016,50.7441,50.5679,50.6422,17278.482746346,0
+VGIT.US,D,20101223,000000,50.5103,50.5422,50.4569,50.5103,24079.07235198,0
+VGIT.US,D,20101227,000000,49.9337,50.0645,49.8138,50.0645,2654.036305507,0
+VGIT.US,D,20101228,000000,49.9168,49.9248,49.6908,49.6908,7829.9116708858,0
+VGIT.US,D,20101229,000000,49.7712,50.1021,49.7712,50.0496,7470.6580873266,0
+VGIT.US,D,20101230,000000,50.11,50.11,49.8773,50.0932,30205.556918797,0
+VGIT.US,D,20101231,000000,50.1021,50.3686,50.0832,50.3686,7574.5994331316,0
+VGIT.US,D,20110103,000000,50.0645,50.1496,49.9574,50.1496,5118.3544264381,0
+VGIT.US,D,20110104,000000,50.2448,50.2448,50.1249,50.2359,1767.0028786855,0
+VGIT.US,D,20110105,000000,50.0029,50.0029,49.7712,49.7712,5218.2592151243,0
+VGIT.US,D,20110106,000000,49.9881,50.0029,49.9168,50.0029,2861.9189971171,0
+VGIT.US,D,20110107,000000,50.1329,50.3696,50.1329,50.3152,21543.105342192,0
+VGIT.US,D,20110110,000000,50.428,50.428,50.2933,50.4025,4819.6491996585,0
+VGIT.US,D,20110111,000000,50.3023,50.339,50.1774,50.2189,1849.7522996177,0
+VGIT.US,D,20110112,000000,50.2111,50.2111,50.0902,50.1774,2367.4407500835,0
+VGIT.US,D,20110113,000000,50.1496,50.3925,50.1496,50.3925,10036.899275503,0
+VGIT.US,D,20110114,000000,50.4359,50.5342,50.3023,50.3023,9992.4971471981,0
+VGIT.US,D,20110118,000000,50.2697,50.3251,50.2269,50.2269,2819.5351473714,0
+VGIT.US,D,20110119,000000,50.339,50.3925,50.2697,50.3607,20771.113793252,0
+VGIT.US,D,20110120,000000,50.1496,50.2189,50.0119,50.0119,1954.7027847024,0
+VGIT.US,D,20110121,000000,50.1684,50.2189,50.1684,50.2189,1348.2100776264,0
+VGIT.US,D,20110124,000000,50.0991,50.2528,50.0991,50.1408,8268.8872575379,0
+VGIT.US,D,20110125,000000,50.2111,50.4104,50.1408,50.4104,3647.0293566929,0
+VGIT.US,D,20110126,000000,50.2269,50.2697,50.1408,50.1408,3551.1611251253,0
+VGIT.US,D,20110127,000000,50.1684,50.3547,50.1496,50.339,2602.5702022443,0
+VGIT.US,D,20110128,000000,50.1684,50.5422,50.1684,50.5342,4357.4634095739,0
+VGIT.US,D,20110131,000000,50.4369,50.4589,50.2408,50.3231,3492.6310469049,0
+VGIT.US,D,20110201,000000,50.0723,50.2111,49.9881,50.1329,5430.1784638531,0
+VGIT.US,D,20110202,000000,50.1249,50.1249,49.9337,49.9337,8045.867476733,0
+VGIT.US,D,20110203,000000,49.8753,49.8753,49.7206,49.8226,1876.9990601685,0
+VGIT.US,D,20110204,000000,49.6057,49.6057,49.5413,49.568,4013.3469152098,0
+VGIT.US,D,20110207,000000,49.4868,49.5837,49.452,49.5837,14970.581213763,0
+VGIT.US,D,20110208,000000,49.4441,49.4779,49.2993,49.3342,6742.0595274117,0
+VGIT.US,D,20110209,000000,49.3489,49.4224,49.3489,49.3568,3885.1862266928,0
+VGIT.US,D,20110210,000000,49.4441,49.4441,49.3252,49.3568,6009.4244103782,0
+VGIT.US,D,20110211,000000,49.5055,49.5749,49.452,49.452,12546.628664018,0
+VGIT.US,D,20110214,000000,49.3976,49.5513,49.3976,49.5513,2885.1292005494,0
+VGIT.US,D,20110215,000000,49.4134,49.5749,49.4134,49.5749,7290.0221562673,0
+VGIT.US,D,20110216,000000,49.4441,49.5837,49.4441,49.5333,1906.2640992787,0
+VGIT.US,D,20110218,000000,49.5413,49.6908,49.5413,49.6908,8267.8781182583,0
+VGIT.US,D,20110222,000000,49.8564,50.0029,49.8564,49.9961,6245.5630018187,0
+VGIT.US,D,20110223,000000,50.0368,50.0723,49.8753,49.9078,13643.56306101,0
+VGIT.US,D,20110224,000000,49.9813,50.0545,49.9743,49.9743,1539.9465407619,0
+VGIT.US,D,20110225,000000,50.0545,50.0813,50.0119,50.0813,2996.134521312,0
+VGIT.US,D,20110228,000000,50.1438,50.1624,50.0228,50.0228,5090.0985266075,0
+VGIT.US,D,20110301,000000,49.9881,50.1496,49.9881,50.1496,6544.2682285982,0
+VGIT.US,D,20110302,000000,50.1953,50.1953,50.0288,50.0288,5101.1990586837,0
+VGIT.US,D,20110303,000000,49.8633,49.8633,49.7453,49.7453,3152.5511096593,0
+VGIT.US,D,20110304,000000,49.8216,50.0368,49.8216,50.0288,6587.6612176236,0
+VGIT.US,D,20110307,000000,49.9248,50.0645,49.8989,49.9743,4898.362063472,0
+VGIT.US,D,20110308,000000,49.9495,49.9495,49.8693,49.8753,3126.3134883881,0
+VGIT.US,D,20110309,000000,49.9337,50.0813,49.9248,50.0813,2611.6524557614,0
+VGIT.US,D,20110310,000000,50.1496,50.3251,50.1418,50.3251,13073.399368001,0
+VGIT.US,D,20110311,000000,50.3547,50.3547,50.3033,50.339,2675.2282303799,0
+VGIT.US,D,20110314,000000,50.4847,50.5272,50.4669,50.5103,3027.4178389815,0
+VGIT.US,D,20110315,000000,50.7531,50.77,50.4429,50.5431,22574.445686005,0
+VGIT.US,D,20110316,000000,50.8087,50.879,50.8008,50.8731,3714.6416884302,0
+VGIT.US,D,20110317,000000,50.6144,50.7511,50.5143,50.6818,11437.584595672,0
+VGIT.US,D,20110318,000000,50.6362,50.6362,50.6005,50.6005,3460.3385899558,0
+VGIT.US,D,20110321,000000,50.4509,50.5352,50.347,50.4509,2715.5938015664,0
+VGIT.US,D,20110322,000000,50.3617,50.4025,50.3617,50.4025,4072.8861327097,0
+VGIT.US,D,20110323,000000,50.429,50.4579,50.3617,50.4114,2672.200812541,0
+VGIT.US,D,20110324,000000,50.3547,50.3547,50.1864,50.1864,5448.3429708869,0
+VGIT.US,D,20110325,000000,50.3162,50.3162,50.0288,50.1061,6353.5409047424,0
+VGIT.US,D,20110328,000000,50.0991,50.1418,49.9961,49.9961,15761.746409018,0
+VGIT.US,D,20110329,000000,50.0645,50.1684,49.8929,49.9813,2523.8573384309,0
+VGIT.US,D,20110330,000000,49.9574,50.1249,49.9574,50.1249,11965.364438934,0
+VGIT.US,D,20110331,000000,50.1904,50.2151,49.9396,49.9396,20649.007940412,0
+VGIT.US,D,20110401,000000,49.9495,50.0723,49.8216,50.0466,3431.0735508457,0
+VGIT.US,D,20110404,000000,50.1953,50.2359,50.1864,50.1864,4178.8457570741,0
+VGIT.US,D,20110405,000000,50.0436,50.1478,49.9376,50.0188,7506.9871013943,0
+VGIT.US,D,20110406,000000,49.9327,49.9803,49.8832,49.8832,3916.4695443624,0
+VGIT.US,D,20110407,000000,49.9376,49.9376,49.784,49.9228,2904.3028468629,0
+VGIT.US,D,20110408,000000,49.787,49.8832,49.787,49.8832,2103.0462588124,0
+VGIT.US,D,20110411,000000,49.8743,49.8989,49.8039,49.8989,3220.1634413966,0
+VGIT.US,D,20110412,000000,50.0753,50.1359,50.0675,50.0675,2142.4026907192,0
+VGIT.US,D,20110413,000000,50.116,50.2359,50.0368,50.2359,4519.9348335992,0
+VGIT.US,D,20110414,000000,50.2269,50.2785,50.0466,50.0545,5846.9529863528,0
+VGIT.US,D,20110415,000000,50.2775,50.346,50.2518,50.346,5959.9765856748,0
+VGIT.US,D,20110418,000000,50.3935,50.5282,50.3557,50.4857,12912.946222535,0
+VGIT.US,D,20110419,000000,50.5193,50.5362,50.4124,50.4124,11882.615018002,0
+VGIT.US,D,20110420,000000,50.3686,50.4758,50.3073,50.3825,4725.79924665,0
+VGIT.US,D,20110421,000000,50.428,50.428,50.3142,50.331,3488.5944897863,0
+VGIT.US,D,20110425,000000,50.43,50.5362,50.339,50.5193,20497.637048464,0
+VGIT.US,D,20110426,000000,50.5689,50.6531,50.5689,50.6342,2773.114740507,0
+VGIT.US,D,20110427,000000,50.5103,50.6095,50.4837,50.5342,3184.8435666084,0
+VGIT.US,D,20110428,000000,50.6432,50.77,50.6005,50.6659,2753.9410941935,0
+VGIT.US,D,20110429,000000,50.761,50.8234,50.7085,50.7344,7179.0168355047,0
+VGIT.US,D,20110502,000000,50.8018,50.879,50.8018,50.8175,4391.7741450824,0
+VGIT.US,D,20110503,000000,50.8068,50.9028,50.8068,50.8324,11301.350792918,0
+VGIT.US,D,20110504,000000,50.9791,50.9791,50.879,50.8889,6444.3634399119,0
+VGIT.US,D,20110505,000000,51.0623,51.1515,50.9762,51.0544,63922.918530814,0
+VGIT.US,D,20110506,000000,51.0307,51.1723,51.0307,51.1723,5635.0337376242,0
+VGIT.US,D,20110509,000000,51.2358,51.2437,51.1357,51.1634,2119.192487287,0
+VGIT.US,D,20110510,000000,51.1357,51.1357,50.9692,50.9692,7455.5209981316,0
+VGIT.US,D,20110511,000000,51.0623,51.098,51.0039,51.098,3830.6927055912,0
+VGIT.US,D,20110512,000000,51.205,51.2278,51.0733,51.1357,6108.320059785,0
+VGIT.US,D,20110513,000000,51.1703,51.2665,51.1158,51.2109,39458.354974004,0
+VGIT.US,D,20110516,000000,51.3002,51.3211,51.205,51.3211,25582.689878672,0
+VGIT.US,D,20110517,000000,51.3635,51.4378,51.3211,51.3725,2388.6326749563,0
+VGIT.US,D,20110518,000000,51.3884,51.3884,51.2536,51.2606,3381.6257261423,0
+VGIT.US,D,20110519,000000,51.0147,51.2606,50.9355,51.2606,12080.406316816,0
+VGIT.US,D,20110520,000000,51.2348,51.3437,51.196,51.3002,39082.955161971,0
+VGIT.US,D,20110523,000000,51.4815,51.4815,51.3964,51.4111,16941.430226941,0
+VGIT.US,D,20110524,000000,51.3437,51.3437,51.326,51.326,5636.0428769037,0
+VGIT.US,D,20110525,000000,51.4438,51.4628,51.4438,51.4628,908.22535169444,0
+VGIT.US,D,20110526,000000,51.4438,51.5835,51.4438,51.5757,1528.8460086856,0
+VGIT.US,D,20110527,000000,51.6073,51.6846,51.5757,51.6846,5023.4953341499,0
+VGIT.US,D,20110531,000000,51.5955,51.6985,51.5558,51.6985,6160.7953023272,0
+VGIT.US,D,20110601,000000,51.8292,51.9523,51.7858,51.9264,17418.75310622,0
+VGIT.US,D,20110602,000000,51.8819,51.9264,51.8471,51.8641,27109.517608799,0
+VGIT.US,D,20110603,000000,52.0633,52.0633,51.9264,51.9523,37591.447306632,0
+VGIT.US,D,20110606,000000,51.8888,51.9839,51.8888,51.9839,8350.6275391905,0
+VGIT.US,D,20110607,000000,51.8006,52.0364,51.8006,52.0364,38628.842486123,0
+VGIT.US,D,20110608,000000,52.0701,52.1801,52.0701,52.1534,27843.161865113,0
+VGIT.US,D,20110609,000000,52.1454,52.1454,51.9413,51.9978,18314.868786559,0
+VGIT.US,D,20110610,000000,52.0711,52.1464,52.0305,52.0305,15929.263529441,0
+VGIT.US,D,20110613,000000,52.0305,52.0453,52.0146,52.0146,1503.6175266942,0
+VGIT.US,D,20110614,000000,51.7768,51.8194,51.7411,51.7668,19601.521368125,0
+VGIT.US,D,20110615,000000,51.9026,52.1384,51.8967,52.0383,14000.79836601,0
+VGIT.US,D,20110616,000000,52.1524,52.2258,52.1354,52.1949,2464.3181209308,0
+VGIT.US,D,20110617,000000,52.1286,52.1949,52.1196,52.1623,12622.314109993,0
+VGIT.US,D,20110620,000000,52.2188,52.2188,52.0383,52.1732,21185.870037193,0
+VGIT.US,D,20110621,000000,52.0633,52.1554,52.0067,52.0453,15861.651197703,0
+VGIT.US,D,20110622,000000,52.2108,52.2108,52.0711,52.0711,5342.3833465225,0
+VGIT.US,D,20110623,000000,52.1623,52.3465,52.1623,52.3189,8333.4721714363,0
+VGIT.US,D,20110624,000000,52.3189,52.4834,52.3189,52.4834,2330.102596736,0
+VGIT.US,D,20110627,000000,52.5021,52.5021,52.301,52.301,2342.2122680919,0
+VGIT.US,D,20110628,000000,52.2347,52.2524,51.8868,51.9244,27757.385026342,0
+VGIT.US,D,20110629,000000,51.9115,51.9115,51.7668,51.7668,5293.9446610989,0
+VGIT.US,D,20110630,000000,51.7997,51.8254,51.5718,51.5785,10365.878680673,0
+VGIT.US,D,20110701,000000,51.6787,51.6787,50.7255,51.5012,53457.135061455,0
+VGIT.US,D,20110705,000000,51.7194,51.8234,51.7124,51.8234,3731.7970561844,0
+VGIT.US,D,20110706,000000,51.8332,51.967,51.8244,51.9234,10232.672295757,0
+VGIT.US,D,20110707,000000,51.7618,51.7618,51.6451,51.7372,10123.685253554,0
+VGIT.US,D,20110708,000000,52.1177,52.1177,52.0681,52.0999,1815.4415641092,0
+VGIT.US,D,20110711,000000,52.2772,52.3386,52.2604,52.3386,2016.2602807618,0
+VGIT.US,D,20110712,000000,52.317,52.3624,52.2752,52.3366,3735.8336133031,0
+VGIT.US,D,20110713,000000,52.3465,52.4209,52.2941,52.4209,7362.6801844028,0
+VGIT.US,D,20110714,000000,52.3465,52.3634,52.2772,52.2851,3404.8359295745,0
+VGIT.US,D,20110715,000000,52.2238,52.3864,52.2078,52.3704,6710.7762097422,0
+VGIT.US,D,20110718,000000,52.5021,52.5021,52.3804,52.4209,8151.8271010973,0
+VGIT.US,D,20110719,000000,52.3288,52.4654,52.3199,52.4654,3696.4771813963,0
+VGIT.US,D,20110720,000000,52.4288,52.4288,52.3288,52.3634,6218.3162412679,0
+VGIT.US,D,20110721,000000,52.2941,52.2941,52.1108,52.1354,11871.514485925,0
+VGIT.US,D,20110722,000000,52.2158,52.2158,52.1851,52.1851,704.37921720302,0
+VGIT.US,D,20110725,000000,52.1196,52.2436,52.1196,52.1534,11862.432232409,0
+VGIT.US,D,20110726,000000,52.1861,52.2941,52.1801,52.2851,11383.091074569,0
+VGIT.US,D,20110727,000000,52.2178,52.2692,52.1801,52.1801,6908.5675085557,0
+VGIT.US,D,20110728,000000,52.2782,52.302,52.2347,52.302,3145.4871347018,0
+VGIT.US,D,20110729,000000,52.5288,52.7064,52.5288,52.7064,4086.0049433454,0
+VGIT.US,D,20110801,000000,52.7014,52.9411,52.7014,52.8569,25439.392100961,0
+VGIT.US,D,20110802,000000,52.9411,53.184,52.9273,53.184,70363.245413608,0
+VGIT.US,D,20110803,000000,53.1195,53.2126,53.0839,53.1195,31136.992473925,0
+VGIT.US,D,20110804,000000,53.2156,53.504,53.1424,53.504,6135.5668203357,0
+VGIT.US,D,20110805,000000,53.3079,53.392,53.1294,53.2445,10497.066787028,0
+VGIT.US,D,20110808,000000,53.402,53.6824,53.3761,53.6,20073.798551005,0
+VGIT.US,D,20110809,000000,53.4664,54.5801,53.3425,53.945,11586.937209062,0
+VGIT.US,D,20110810,000000,54.1521,54.2849,53.945,54.1749,21685.393980624,0
+VGIT.US,D,20110811,000000,54.1442,54.1671,53.1384,53.8013,14383.262153001,0
+VGIT.US,D,20110812,000000,53.7786,54.0351,53.7786,54.0272,13752.550103213,0
+VGIT.US,D,20110815,000000,54.055,54.055,53.8805,53.953,15773.856080372,0
+VGIT.US,D,20110816,000000,54.0054,55.263,53.8805,54.1996,47169.188209891,0
+VGIT.US,D,20110817,000000,54.2096,54.4365,54.1581,54.1581,25380.862022741,0
+VGIT.US,D,20110818,000000,54.6129,54.6129,54.3414,54.3889,16853.63510961,0
+VGIT.US,D,20110819,000000,54.1966,54.3601,54.1966,54.3136,7525.1516084282,0
+VGIT.US,D,20110822,000000,54.2601,54.3631,54.1581,54.3552,13269.172388255,0
+VGIT.US,D,20110823,000000,54.2849,54.3482,54.1521,54.1996,21472.465592616,0
+VGIT.US,D,20110824,000000,54.0381,54.063,53.7399,53.9618,11110.623469062,0
+VGIT.US,D,20110825,000000,53.9876,54.0719,53.9618,54.0302,9658.4720456305,0
+VGIT.US,D,20110826,000000,54.2581,54.3452,54.2136,54.2581,15668.905595288,0
+VGIT.US,D,20110829,000000,53.9846,54.0094,53.9251,54.0016,14439.773952662,0
+VGIT.US,D,20110830,000000,54.2492,54.3047,54.1641,54.1966,5629.9880412259,0
+VGIT.US,D,20110831,000000,54.3186,54.3186,54.1739,54.1739,3927.5700764386,0
+VGIT.US,D,20110901,000000,54.265,55.4294,53.9846,54.3136,12022.885377875,0
+VGIT.US,D,20110902,000000,54.4048,54.5166,54.3889,54.4832,9595.9054102916,0
+VGIT.US,D,20110906,000000,54.5545,54.6634,54.4256,54.6208,97401.11413355,0
+VGIT.US,D,20110907,000000,54.377,54.5861,54.377,54.4008,24849.045622359,0
+VGIT.US,D,20110908,000000,54.5545,54.5615,54.4256,54.4792,4289.8510778367,0
+VGIT.US,D,20110909,000000,54.6198,54.7199,54.6198,54.6456,6865.1745195303,0
+VGIT.US,D,20110912,000000,54.6713,54.7347,54.6109,54.6109,24314.20180414,0
+VGIT.US,D,20110913,000000,54.6367,54.6367,54.4602,54.5186,9431.4157077068,0
+VGIT.US,D,20110914,000000,54.4862,54.5771,54.3998,54.4602,3963.8990905064,0
+VGIT.US,D,20110915,000000,54.265,54.3929,54.1213,54.2898,28905.785526594,0
+VGIT.US,D,20110916,000000,54.2136,54.3611,54.1886,54.3611,9535.3570535119,0
+VGIT.US,D,20110919,000000,54.6109,54.7199,54.5771,54.6535,3835.7384019895,0
+VGIT.US,D,20110920,000000,54.595,54.6029,54.5605,54.5851,6460.5096683864,0
+VGIT.US,D,20110921,000000,54.6367,54.826,54.6198,54.7199,47881.640541331,0
+VGIT.US,D,20110922,000000,54.9528,55.0597,54.8686,54.9855,65308.466761787,0
+VGIT.US,D,20110923,000000,54.9696,54.9696,54.7139,54.7793,15120.942966433,0
+VGIT.US,D,20110926,000000,54.7347,54.7347,54.4862,54.5525,11204.47342207,0
+VGIT.US,D,20110927,000000,54.4088,54.4088,54.3047,54.385,2258.45370788,0
+VGIT.US,D,20110928,000000,54.3601,54.3701,54.3306,54.3452,2423.9525497445,0
+VGIT.US,D,20110929,000000,54.376,54.4433,54.2967,54.4433,6744.077805971,0
+VGIT.US,D,20110930,000000,54.5861,54.596,54.3206,54.4602,61621.071833907,0
+VGIT.US,D,20111003,000000,54.5781,54.8369,54.5615,54.7952,81755.418741694,0
+VGIT.US,D,20111004,000000,54.8883,54.8883,54.6476,54.6962,12720.200620121,0
+VGIT.US,D,20111005,000000,54.5386,54.6476,54.4612,54.4951,7598.8187758433,0
+VGIT.US,D,20111006,000000,54.4792,54.4792,54.3047,54.3047,20266.544153421,0
+VGIT.US,D,20111007,000000,54.2136,54.2235,54.0767,54.0857,7207.2727353352,0
+VGIT.US,D,20111010,000000,53.7032,54.1124,53.6774,53.7964,53291.63621959,0
+VGIT.US,D,20111011,000000,53.957,54.0272,53.8676,53.941,32107.784460958,0
+VGIT.US,D,20111012,000000,53.9094,53.9094,53.7181,53.8845,9153.9024058002,0
+VGIT.US,D,20111013,000000,54.06,54.06,53.9846,53.9846,3792.3454129641,0
+VGIT.US,D,20111014,000000,53.8666,53.9757,53.7339,53.7339,30159.136511933,0
+VGIT.US,D,20111017,000000,54.0183,54.0689,53.957,54.0689,10250.836802791,0
+VGIT.US,D,20111018,000000,54.06,54.1551,54.0351,54.0441,21922.541711345,0
+VGIT.US,D,20111019,000000,54.0351,54.1808,54.0094,54.1213,5853.0078220308,0
+VGIT.US,D,20111020,000000,54.0767,54.1213,54.0351,54.0689,29149.997232273,0
+VGIT.US,D,20111021,000000,53.9926,54.053,53.9311,54.053,12141.963812875,0
+VGIT.US,D,20111024,000000,53.957,54.0272,53.9172,53.9321,7334.4242845724,0
+VGIT.US,D,20111025,000000,53.9084,54.274,53.9084,54.274,3315.0225336846,0
+VGIT.US,D,20111026,000000,54.0689,54.1808,53.9767,53.9767,11353.82603546,0
+VGIT.US,D,20111027,000000,53.7526,53.8945,53.3624,53.626,108614.66980914,0
+VGIT.US,D,20111028,000000,53.7516,53.9162,53.6605,53.7339,48386.210181161,0
+VGIT.US,D,20111031,000000,54.0371,54.1916,54.0202,54.1916,12635.432920629,0
+VGIT.US,D,20111101,000000,54.5881,54.5881,54.3472,54.5306,37910.335319005,0
+VGIT.US,D,20111102,000000,54.4951,54.5545,54.4951,54.5206,4325.1709526248,0
+VGIT.US,D,20111103,000000,54.5029,54.596,54.4355,54.5116,12781.75811618,0
+VGIT.US,D,20111104,000000,54.5166,54.6178,54.4922,54.593,27746.284494265,0
+VGIT.US,D,20111107,000000,54.4951,54.7219,54.4951,54.6129,14256.110603763,0
+VGIT.US,D,20111108,000000,54.596,54.6555,54.4345,54.4882,20344.247877956,0
+VGIT.US,D,20111109,000000,54.7387,54.7467,54.5466,54.7387,48744.45462544,0
+VGIT.US,D,20111110,000000,54.5555,54.6555,54.2066,54.596,59570.500817637,0
+VGIT.US,D,20111111,000000,54.4951,54.4951,54.3236,54.4018,11391.164188807,0
+VGIT.US,D,20111114,000000,54.5296,54.6387,54.4951,54.6208,35836.554099303,0
+VGIT.US,D,20111115,000000,54.5713,54.6476,54.4792,54.4792,5581.5493558021,0
+VGIT.US,D,20111116,000000,54.6644,54.6732,54.5545,54.6644,23516.981773207,0
+VGIT.US,D,20111117,000000,54.5713,54.7297,54.5545,54.6732,16071.552167873,0
+VGIT.US,D,20111118,000000,54.6308,54.6486,54.5396,54.5881,11162.089572323,0
+VGIT.US,D,20111121,000000,54.6882,54.7139,54.6208,54.6644,10826.046192197,0
+VGIT.US,D,20111122,000000,54.6962,54.8378,54.6208,54.7547,30181.337576085,0
+VGIT.US,D,20111123,000000,54.7219,54.8378,54.6644,54.8378,31943.294758374,0
+VGIT.US,D,20111125,000000,54.7636,54.7636,54.6822,54.7229,5693.5638158444,0
+VGIT.US,D,20111128,000000,54.4187,54.6742,54.4098,54.6742,13974.560744739,0
+VGIT.US,D,20111129,000000,54.6129,54.6822,54.4802,54.6486,11892.706410798,0
+VGIT.US,D,20111130,000000,54.4892,54.5722,54.4622,54.5396,13227.79767779,0
+VGIT.US,D,20111201,000000,54.4882,54.5881,54.378,54.4542,8095.3153014365,0
+VGIT.US,D,20111202,000000,54.4542,54.6742,54.4265,54.6742,8484.8430633853,0
+VGIT.US,D,20111205,000000,54.4951,54.6039,54.3701,54.5555,20575.340772997,0
+VGIT.US,D,20111206,000000,54.4932,54.6109,54.4932,54.5525,3005.2167748289,0
+VGIT.US,D,20111207,000000,54.6604,54.7277,54.5741,54.7119,6575.5515462676,0
+VGIT.US,D,20111208,000000,54.7347,54.8447,54.7347,54.8349,14364.088506687,0
+VGIT.US,D,20111209,000000,54.7773,54.7932,54.6525,54.6862,14675.912544103,0
+VGIT.US,D,20111212,000000,54.8041,54.8131,54.6822,54.7802,7990.3648163516,0
+VGIT.US,D,20111213,000000,54.6218,54.8804,54.6218,54.8735,12733.319430756,0
+VGIT.US,D,20111214,000000,54.8893,54.9289,54.8556,54.9289,4323.1526740656,0
+VGIT.US,D,20111215,000000,54.8973,54.9558,54.8973,54.9478,12457.824407408,0
+VGIT.US,D,20111216,000000,54.9359,55.0617,54.9359,55.0459,11760.509165164,0
+VGIT.US,D,20111219,000000,55.0232,55.1291,55.0232,55.1291,4913.4991526669,0
+VGIT.US,D,20111220,000000,55.0162,55.0162,54.8486,54.9142,18373.398864779,0
+VGIT.US,D,20111221,000000,54.9558,54.9558,54.8131,54.8131,6817.7449733862,0
+VGIT.US,D,20111222,000000,54.8785,54.9032,54.7773,54.8012,9191.2405591477,0
+VGIT.US,D,20111223,000000,54.6446,54.6862,54.6089,54.6792,2353.3128001682,0
+VGIT.US,D,20111227,000000,54.7606,54.7606,54.6178,54.7032,15780.92005533,0
+VGIT.US,D,20111228,000000,54.8349,54.9269,54.8349,54.9032,3272.6386839389,0
+VGIT.US,D,20111229,000000,54.9032,55.0063,54.8696,54.9875,14217.763311137,0
+VGIT.US,D,20111230,000000,55.0489,55.3908,54.9379,55.0905,18763.935766007,0
+VGIT.US,D,20120103,000000,54.8696,54.9964,54.7347,54.8012,40738.952719894,0
+VGIT.US,D,20120104,000000,54.9181,55.0677,54.819,54.9122,15714.316862873,0
+VGIT.US,D,20120105,000000,55.0063,55.0866,54.9181,55.0063,24580.61457397,0
+VGIT.US,D,20120106,000000,55.0617,55.0617,54.8606,54.9359,20446.170945201,0
+VGIT.US,D,20120109,000000,54.9269,55.0369,54.8696,54.9617,22358.489880157,0
+VGIT.US,D,20120110,000000,54.8696,55.0212,54.8447,54.8447,13895.847880925,0
+VGIT.US,D,20120111,000000,54.9716,55.0558,54.9458,55.0312,17866.810946389,0
+VGIT.US,D,20120112,000000,55.153,57.8692,54.9637,55.0389,82680.799461142,0
+VGIT.US,D,20120113,000000,55.259,55.3175,55.1609,55.1609,11857.38653601,0
+VGIT.US,D,20120117,000000,55.153,55.259,55.1361,55.259,6798.5713270727,0
+VGIT.US,D,20120118,000000,55.1866,55.2737,55.1767,55.1945,20033.43297982,0
+VGIT.US,D,20120119,000000,55.1678,55.1678,54.9359,55.0142,19559.137518379,0
+VGIT.US,D,20120120,000000,55.0222,55.0222,54.8626,54.8626,15836.422715712,0
+VGIT.US,D,20120123,000000,54.8606,54.8864,54.7347,54.8012,61248.699439713,0
+VGIT.US,D,20120124,000000,54.819,54.826,54.7606,54.7773,10522.295269021,0
+VGIT.US,D,20120125,000000,54.8526,55.1272,54.7773,55.0528,68130.020187718,0
+VGIT.US,D,20120126,000000,55.0677,55.1945,55.0677,55.1866,4073.8952719894,0
+VGIT.US,D,20120127,000000,55.259,55.2757,55.1361,55.259,13472.009383467,0
+VGIT.US,D,20120130,000000,55.3878,55.4284,55.3778,55.3968,24587.678548927,0
+VGIT.US,D,20120131,000000,55.4235,55.4751,55.3393,55.4572,5742.0025012681,0
+VGIT.US,D,20120201,000000,55.361,55.4352,55.3354,55.4205,5200.0947080905,0
+VGIT.US,D,20120202,000000,55.4442,55.4612,55.3105,55.3778,12813.041433849,0
+VGIT.US,D,20120203,000000,55.1797,55.2501,55.0558,55.0558,44095.349964043,0
+VGIT.US,D,20120206,000000,55.2233,55.3354,55.153,55.3264,18733.661587618,0
+VGIT.US,D,20120207,000000,55.1876,55.1876,55.0896,55.1063,7335.433423852,0
+VGIT.US,D,20120208,000000,55.0797,55.1122,55.0479,55.0896,9208.3959269019,0
+VGIT.US,D,20120209,000000,55.0637,55.0637,54.9894,55.0222,20297.82747109,0
+VGIT.US,D,20120210,000000,55.1291,55.1876,55.0797,55.1291,12796.895205374,0
+VGIT.US,D,20120213,000000,55.153,55.1876,55.0797,55.0797,15449.922371602,0
+VGIT.US,D,20120214,000000,55.1122,55.1609,55.1063,55.1192,10327.531388045,0
+VGIT.US,D,20120215,000000,55.1291,55.1797,55.1192,55.153,24804.643494056,0
+VGIT.US,D,20120216,000000,55.1291,55.1291,54.9637,55.0637,18302.759115201,0
+VGIT.US,D,20120217,000000,54.9627,55.0082,54.8963,55.0082,15286.441808297,0
+VGIT.US,D,20120221,000000,54.8715,54.9279,54.8031,54.8546,30105.652130112,0
+VGIT.US,D,20120222,000000,54.9201,55.0697,54.8785,55.0558,13643.56306101,0
+VGIT.US,D,20120223,000000,55.0558,55.1122,54.9132,55.1122,20295.80919253,0
+VGIT.US,D,20120224,000000,55.0222,55.0985,55.0082,55.0558,20604.605812108,0
+VGIT.US,D,20120227,000000,55.0896,55.2847,55.0896,55.144,29929.05275617,0
+VGIT.US,D,20120228,000000,55.1876,55.2757,55.1361,55.1876,26756.318860917,0
+VGIT.US,D,20120229,000000,55.0538,55.1787,55.0292,55.0459,17464.164373804,0
+VGIT.US,D,20120301,000000,54.8785,55.0222,54.8111,54.9458,20461.308034396,0
+VGIT.US,D,20120302,000000,55.0252,55.1232,55.0252,55.0657,6809.671859149,0
+VGIT.US,D,20120305,000000,55.1192,55.1192,54.9894,55.0479,9697.8284775372,0
+VGIT.US,D,20120306,000000,55.1827,55.1827,55.1232,55.1649,14442.801370501,0
+VGIT.US,D,20120307,000000,55.156,55.156,55.0737,55.1014,2808.4346152951,0
+VGIT.US,D,20120308,000000,55.0162,55.0419,54.9488,54.9746,21044.59053804,0
+VGIT.US,D,20120309,000000,54.9627,54.9627,54.8883,54.9458,18388.535953973,0
+VGIT.US,D,20120312,000000,54.9983,55.0389,54.9627,54.9627,65724.232145008,0
+VGIT.US,D,20120313,000000,54.8883,54.8883,54.7129,54.7129,28444.60887579,0
+VGIT.US,D,20120314,000000,54.5751,54.5751,54.269,54.277,27886.554854138,0
+VGIT.US,D,20120315,000000,54.277,54.4048,54.2442,54.3355,20942.667470794,0
+VGIT.US,D,20120316,000000,54.1739,54.277,54.1661,54.2442,16756.757738762,0
+VGIT.US,D,20120319,000000,54.1896,54.1996,54.0282,54.0699,40757.117226927,0
+VGIT.US,D,20120320,000000,54.0866,54.1511,54.0104,54.0699,12666.716238298,0
+VGIT.US,D,20120321,000000,54.2096,54.277,54.1511,54.277,13503.292701137,0
+VGIT.US,D,20120322,000000,54.3651,54.3651,54.2937,54.3096,5534.1198096581,0
+VGIT.US,D,20120323,000000,54.4513,54.4682,54.383,54.4078,6841.9643160981,0
+VGIT.US,D,20120326,000000,54.3651,54.4236,54.2997,54.4138,28187.278359477,0
+VGIT.US,D,20120327,000000,54.4315,54.6278,54.4315,54.6099,17184.632793338,0
+VGIT.US,D,20120328,000000,54.5595,54.6614,54.5595,54.5751,121633.57565604,0
+VGIT.US,D,20120329,000000,54.7042,54.7129,54.6358,54.7129,12442.687318213,0
+VGIT.US,D,20120330,000000,54.7277,54.7527,54.4959,54.4959,11153.007318807,0
+VGIT.US,D,20120402,000000,54.5535,54.7307,54.5535,54.6972,16759.785156601,0
+VGIT.US,D,20120403,000000,54.7061,54.7724,54.382,54.382,4778.2744891923,0
+VGIT.US,D,20120404,000000,54.4762,54.6377,54.4762,54.6109,26507.061458842,0
+VGIT.US,D,20120405,000000,54.7377,54.7547,54.6466,54.7377,8383.9291354193,0
+VGIT.US,D,20120409,000000,55.1232,55.1232,55.0252,55.0252,5541.1837846157,0
+VGIT.US,D,20120410,000000,55.1083,55.2273,55.0499,55.1827,10662.565628892,0
+VGIT.US,D,20120411,000000,55.1232,55.1232,55.0499,55.1083,3944.7254441928,0
+VGIT.US,D,20120412,000000,55.0737,55.0737,55.0112,55.0112,4658.1869149129,0
+VGIT.US,D,20120413,000000,55.0925,55.1916,55.0925,55.156,7806.7014674535,0
+VGIT.US,D,20120416,000000,55.2094,55.2957,55.2094,55.2273,21755.02459092,0
+VGIT.US,D,20120417,000000,55.1698,55.1866,55.1361,55.143,6045.7534244459,0
+VGIT.US,D,20120418,000000,55.1916,55.2452,55.1916,55.2273,8147.7905439787,0
+VGIT.US,D,20120419,000000,55.2452,55.2797,55.2352,55.2797,8206.3206221991,0
+VGIT.US,D,20120420,000000,55.2273,55.2541,55.1649,55.2541,10273.037866943,0
+VGIT.US,D,20120423,000000,55.3918,55.3918,55.2957,55.3145,19613.631039481,0
+VGIT.US,D,20120424,000000,55.2957,55.2957,55.2273,55.2452,9494.9914823256,0
+VGIT.US,D,20120425,000000,55.156,55.2273,55.1232,55.2094,6329.3215620305,0
+VGIT.US,D,20120426,000000,55.3393,55.3471,55.2957,55.3304,12709.100088043,0
+VGIT.US,D,20120427,000000,55.2697,55.365,55.2697,55.365,11842.249446815,0
+VGIT.US,D,20120430,000000,55.3998,55.4322,55.364,55.4225,145410.9153634,0
+VGIT.US,D,20120501,000000,55.4621,55.4621,55.3364,55.3878,19188.783402743,0
+VGIT.US,D,20120502,000000,55.4751,55.4751,55.355,55.4087,23763.211757444,0
+VGIT.US,D,20120503,000000,55.3441,55.4362,55.3364,55.3699,41884.325802308,0
+VGIT.US,D,20120504,000000,55.481,55.5155,55.4572,55.4899,6084.1007170731,0
+VGIT.US,D,20120507,000000,55.5662,55.5662,55.481,55.4997,18817.420147829,0
+VGIT.US,D,20120508,000000,82.6794,82.6794,55.5484,55.5484,13982.633858976,0
+VGIT.US,D,20120509,000000,55.6188,55.6365,55.5365,55.5365,12686.899023891,0
+VGIT.US,D,20120510,000000,55.4869,55.5464,55.4452,55.5295,19645.923496431,0
+VGIT.US,D,20120511,000000,55.6207,55.6305,55.5662,55.6207,14816.182903974,0
+VGIT.US,D,20120514,000000,55.7326,55.7692,55.6543,55.7426,25172.979331131,0
+VGIT.US,D,20120515,000000,55.8595,55.8595,55.7009,55.7247,28541.486246637,0
+VGIT.US,D,20120516,000000,55.6543,55.7604,55.6207,55.7426,26764.391975155,0
+VGIT.US,D,20120517,000000,55.7009,55.8129,55.7009,55.7772,12268.106222832,0
+VGIT.US,D,20120518,000000,55.7247,55.7951,55.7178,55.7604,5949.8851928782,0
+VGIT.US,D,20120521,000000,55.7604,55.7772,55.7088,55.7426,13909.975830841,0
+VGIT.US,D,20120522,000000,55.6207,55.7009,55.6068,55.691,10323.494830926,0
+VGIT.US,D,20120523,000000,55.7604,55.8278,55.7516,55.7772,19943.61958393,0
+VGIT.US,D,20120524,000000,55.7247,55.7247,55.6733,55.6811,19998.113105032,0
+VGIT.US,D,20120525,000000,55.7396,55.7575,55.7228,55.7476,11053.102530122,0
+VGIT.US,D,20120529,000000,55.7772,55.7772,55.7088,55.7088,16768.867410118,0
+VGIT.US,D,20120530,000000,55.91,56.0042,55.91,55.9873,6840.9551768183,0
+VGIT.US,D,20120531,000000,56.0497,56.1806,56.0309,56.0736,39550.186648455,0
+VGIT.US,D,20120601,000000,56.2846,56.3203,56.2421,56.3203,12435.623343256,0
+VGIT.US,D,20120604,000000,56.1845,56.2033,56.0855,56.0924,27042.914416342,0
+VGIT.US,D,20120605,000000,56.0953,56.129,56.0656,56.0656,9156.9298236392,0
+VGIT.US,D,20120606,000000,55.9803,55.9963,55.8774,55.902,6189.0512021577,0
+VGIT.US,D,20120607,000000,55.8843,55.9467,55.8684,55.9467,11430.520620714,0
+VGIT.US,D,20120608,000000,56.0855,56.0924,55.9358,55.9358,61914.73136429,0
+VGIT.US,D,20120611,000000,55.908,56.0786,55.908,56.0536,30172.255322568,0
+VGIT.US,D,20120612,000000,55.9773,55.9933,55.8565,55.8813,23775.321428801,0
+VGIT.US,D,20120613,000000,55.9773,56.0289,55.8744,56.0012,8413.1941745294,0
+VGIT.US,D,20120614,000000,55.9527,56.0012,55.908,55.908,16669.971760711,0
+VGIT.US,D,20120615,000000,56.0368,56.0855,56.0289,56.0786,8532.2726095294,0
+VGIT.US,D,20120618,000000,56.0855,56.0855,56.0102,56.0289,9420.3151756306,0
+VGIT.US,D,20120619,000000,56.0102,56.0102,55.9268,55.9605,10182.215331774,0
+VGIT.US,D,20120620,000000,55.8893,55.917,55.8565,55.8744,9766.4499485541,0
+VGIT.US,D,20120621,000000,55.8981,55.9933,55.8893,55.9438,5503.8456312683,0
+VGIT.US,D,20120622,000000,55.8199,55.8774,55.8199,55.8595,8960.1476641055,0
+VGIT.US,D,20120625,000000,55.9527,56.0201,55.9527,55.9933,17531.776705542,0
+VGIT.US,D,20120626,000000,55.917,55.9843,55.908,55.908,16784.004499313,0
+VGIT.US,D,20120627,000000,55.9527,55.9695,55.9268,55.9268,701.35179936404,0
+VGIT.US,D,20120628,000000,56.1013,56.126,56.0855,56.0855,7858.1675707162,0
+VGIT.US,D,20120629,000000,55.92,55.9963,55.92,55.9963,7902.5696990212,0
+VGIT.US,D,20120702,000000,56.0309,56.1806,56.0309,56.137,15931.281807999,0
+VGIT.US,D,20120703,000000,56.0885,56.1043,56.0576,56.0656,13295.410009526,0
+VGIT.US,D,20120705,000000,56.0953,56.1627,56.0806,56.1043,40387.772250573,0
+VGIT.US,D,20120706,000000,56.2529,56.2529,56.2132,56.2529,12012.793985078,0
+VGIT.US,D,20120709,000000,56.2696,56.3054,56.2529,56.3054,17698.284686685,0
+VGIT.US,D,20120710,000000,56.2451,56.3054,56.2451,56.2696,4577.4557725399,0
+VGIT.US,D,20120711,000000,56.3242,56.3332,56.2886,56.2886,5424.1236281751,0
+VGIT.US,D,20120712,000000,56.35,56.3698,56.3054,56.3242,15662.850759611,0
+VGIT.US,D,20120713,000000,56.2886,56.3332,56.2886,56.3242,3492.6310469049,0
+VGIT.US,D,20120716,000000,56.4311,56.4838,56.4233,56.4233,8272.9238146567,0
+VGIT.US,D,20120717,000000,56.3787,56.4233,56.3332,56.35,7846.0578993603,0
+VGIT.US,D,20120718,000000,56.3946,56.4145,56.3787,56.3867,30062.259141086,0
+VGIT.US,D,20120719,000000,56.3867,56.4145,56.3421,56.3787,16715.383028297,0
+VGIT.US,D,20120720,000000,56.4311,56.5006,56.4311,56.4907,8971.2481961816,0
+VGIT.US,D,20120723,000000,56.5671,56.5671,56.4907,56.5372,9540.4027499102,0
+VGIT.US,D,20120724,000000,56.5442,56.6076,56.5006,56.5729,6721.8767418185,0
+VGIT.US,D,20120725,000000,56.5977,56.6642,56.5729,56.6642,20542.039176769,0
+VGIT.US,D,20120726,000000,56.5601,56.6264,56.5006,56.5086,16649.788975119,0
+VGIT.US,D,20120727,000000,56.3242,56.3332,56.1973,56.2886,23111.307782785,0
+VGIT.US,D,20120730,000000,56.2609,56.4233,56.2609,56.4145,17890.021149822,0
+VGIT.US,D,20120731,000000,56.4481,56.4907,56.3867,56.4481,22906.452509013,0
+VGIT.US,D,20120801,000000,56.4481,56.4481,56.3332,56.3598,19478.406376006,0
+VGIT.US,D,20120802,000000,56.4659,56.5096,56.3946,56.3946,67765.720907761,0
+VGIT.US,D,20120803,000000,56.3054,56.3054,56.1796,56.2123,19310.889255583,0
+VGIT.US,D,20120806,000000,56.2271,56.3332,56.2271,56.2609,24019.533134478,0
+VGIT.US,D,20120807,000000,56.129,56.137,56.0806,56.0905,42798.60598968,0
+VGIT.US,D,20120808,000000,56.12,56.137,56.0378,56.0566,15361.118114992,0
+VGIT.US,D,20120809,000000,56.0221,56.0686,55.9665,56.0497,19025.302839439,0
+VGIT.US,D,20120810,000000,56.1874,56.1874,56.1091,56.1091,7299.1044097844,0
+VGIT.US,D,20120813,000000,56.113,56.1874,56.113,56.113,18791.182526557,0
+VGIT.US,D,20120814,000000,56.0221,56.0299,55.9635,56.0052,16800.150727788,0
+VGIT.US,D,20120815,000000,55.92,55.92,55.8119,55.8119,6852.0557088947,0
+VGIT.US,D,20120816,000000,55.8278,55.8585,55.6999,55.7712,10251.845942071,0
+VGIT.US,D,20120817,000000,55.8505,55.8585,55.8119,55.8278,6869.2110766489,0
+VGIT.US,D,20120820,000000,55.7951,55.8674,55.7951,55.8278,13234.861652747,0
+VGIT.US,D,20120821,000000,55.8119,55.8337,55.7416,55.8278,26439.449127105,0
+VGIT.US,D,20120822,000000,55.9715,56.112,55.9457,56.112,23542.210255198,0
+VGIT.US,D,20120823,000000,56.137,56.1973,56.137,56.1499,20736.803057743,0
+VGIT.US,D,20120824,000000,56.2063,56.2063,56.12,56.12,18057.538270244,0
+VGIT.US,D,20120827,000000,56.2271,56.2271,56.1796,56.2123,29061.192975662,0
+VGIT.US,D,20120828,000000,56.2361,56.2796,56.2212,56.2451,16853.63510961,0
+VGIT.US,D,20120829,000000,56.2271,56.2271,56.1874,56.2123,2556.1497953799,0
+VGIT.US,D,20120830,000000,56.3054,56.3242,56.2609,56.2965,17172.523121983,0
+VGIT.US,D,20120831,000000,56.2836,56.5026,56.2836,56.4946,3028.4269782611,0
+VGIT.US,D,20120904,000000,56.4341,56.5076,56.4086,56.4086,32158.24142494,0
+VGIT.US,D,20120905,000000,56.3986,56.4699,56.3986,56.4086,10099.465910842,0
+VGIT.US,D,20120906,000000,56.2995,56.2995,56.2093,56.2261,18397.61820749,0
+VGIT.US,D,20120907,000000,56.4431,56.4431,56.2985,56.2995,31768.713662991,0
+VGIT.US,D,20120910,000000,56.247,56.3441,56.247,56.2915,14532.614766391,0
+VGIT.US,D,20120911,000000,56.2559,56.2736,56.2301,56.2301,10780.634924612,0
+VGIT.US,D,20120912,000000,56.1657,56.1747,56.124,56.1429,4141.5076037267,0
+VGIT.US,D,20120913,000000,56.2093,56.2637,56.0826,56.2341,15240.021401433,0
+VGIT.US,D,20120914,000000,56.123,56.123,55.9665,55.9823,12334.709415289,0
+VGIT.US,D,20120917,000000,55.9566,56.0826,55.9566,56.0171,44564.599729086,0
+VGIT.US,D,20120918,000000,56.132,56.1509,56.0766,56.0875,43224.462765698,0
+VGIT.US,D,20120919,000000,56.1825,56.1914,56.116,56.123,19836.650820285,0
+VGIT.US,D,20120920,000000,56.247,56.247,56.1389,56.1389,7013.5179936404,0
+VGIT.US,D,20120921,000000,56.1489,56.2103,56.1072,56.2103,9507.1011536814,0
+VGIT.US,D,20120924,000000,56.2401,56.3094,56.2401,56.2915,31708.165306212,0
+VGIT.US,D,20120925,000000,56.2915,56.3332,56.2291,56.3332,5605.768698514,0
+VGIT.US,D,20120926,000000,56.3728,56.4521,56.3728,56.4321,4783.3201855907,0
+VGIT.US,D,20120927,000000,56.4263,56.4431,56.3927,56.4184,8919.782092919,0
+VGIT.US,D,20120928,000000,56.4936,56.5224,56.4253,56.4779,2917.4216574985,0
+VGIT.US,D,20121001,000000,56.4779,56.5026,56.4331,56.4858,77722.898180171,0
+VGIT.US,D,20121002,000000,56.4689,56.5125,56.4591,56.4858,12957.34835084,0
+VGIT.US,D,20121003,000000,56.4946,56.5392,56.4779,56.5392,8916.7546750801,0
+VGIT.US,D,20121004,000000,56.4779,56.5026,56.4311,56.4311,11206.49170063,0
+VGIT.US,D,20121005,000000,56.2549,56.3352,56.2451,56.2985,11659.595237197,0
+VGIT.US,D,20121008,000000,56.4591,56.4591,56.3441,56.353,50361.095751456,0
+VGIT.US,D,20121009,000000,56.2985,56.3352,56.2856,56.2856,2545.0492633037,0
+VGIT.US,D,20121010,000000,56.2291,56.3668,56.2291,56.3352,18890.078175963,0
+VGIT.US,D,20121011,000000,56.25,56.353,56.2451,56.3441,29486.0406124,0
+VGIT.US,D,20121012,000000,56.3946,56.4174,56.353,56.3887,11432.538899274,0
+VGIT.US,D,20121015,000000,56.3976,56.3976,56.3441,56.3897,15525.607817577,0
+VGIT.US,D,20121016,000000,56.3272,56.3272,56.2549,56.2549,33120.960297736,0
+VGIT.US,D,20121017,000000,56.1559,56.1559,56.0318,56.0586,6553.3504821151,0
+VGIT.US,D,20121018,000000,56.0816,56.0816,55.9813,55.9813,9963.232108088,0
+VGIT.US,D,20121019,000000,56.0418,56.131,56.0418,56.0973,12743.410823553,0
+VGIT.US,D,20121022,000000,56.0517,56.0517,56.0072,56.0102,16537.774515076,0
+VGIT.US,D,20121023,000000,56.0666,56.131,56.0666,56.1062,5626.9606233869,0
+VGIT.US,D,20121024,000000,56.0816,56.132,56.0756,56.122,13659.709289484,0
+VGIT.US,D,20121025,000000,55.9477,56.0072,55.9209,55.9724,20280.672103337,0
+VGIT.US,D,20121026,000000,56.0973,56.1469,56.0973,56.1469,3705.5594349133,0
+VGIT.US,D,20121031,000000,56.1389,56.2826,56.1389,56.2627,27725.092569392,0
+VGIT.US,D,20121101,000000,56.3084,56.3084,56.2083,56.2291,8005.5019055466,0
+VGIT.US,D,20121102,000000,56.129,56.2451,56.0943,56.2451,8759.328947453,0
+VGIT.US,D,20121105,000000,56.2796,56.35,56.2796,56.3232,135418.41821619,0
+VGIT.US,D,20121106,000000,56.2796,56.2965,56.1864,56.1963,6909.5766478354,0
+VGIT.US,D,20121107,000000,56.4749,56.4917,56.4511,56.4511,9761.4042521559,0
+VGIT.US,D,20121108,000000,56.4561,56.5422,56.4233,56.5362,10499.085065588,0
+VGIT.US,D,20121109,000000,56.5611,56.5671,56.4917,56.5581,17236.098896601,0
+VGIT.US,D,20121112,000000,56.5898,56.5898,56.5392,56.5671,41711.762985486,0
+VGIT.US,D,20121113,000000,56.5739,56.5819,56.5739,56.5739,8114.4889477499,0
+VGIT.US,D,20121114,000000,56.5382,56.5987,56.5294,56.5898,11935.090260545,0
+VGIT.US,D,20121115,000000,56.5898,56.6433,56.5382,56.6186,19255.386595201,0
+VGIT.US,D,20121116,000000,56.6354,56.6592,56.5987,56.6433,13642.553921729,0
+VGIT.US,D,20121119,000000,56.5671,56.5739,56.5402,56.5739,8788.5939865632,0
+VGIT.US,D,20121120,000000,56.4838,56.5096,56.4571,56.4749,29324.578327654,0
+VGIT.US,D,20121121,000000,56.3956,56.4311,56.3956,56.3956,56557.210928572,0
+VGIT.US,D,20121123,000000,56.5194,56.5194,56.3956,56.3956,8454.5688849954,0
+VGIT.US,D,20121126,000000,56.4729,56.4729,56.4401,56.4719,2600.551923685,0
+VGIT.US,D,20121127,000000,56.4659,56.5096,56.4659,56.5096,7689.641311013,0
+VGIT.US,D,20121128,000000,56.5452,56.5671,56.5452,56.5611,5500.8182134293,0
+VGIT.US,D,20121129,000000,56.5294,56.6086,56.5294,56.5898,8551.446255843,0
+VGIT.US,D,20121130,000000,56.6414,56.6414,56.5967,56.6324,66319.624320008,0
+VGIT.US,D,20121203,000000,56.5165,56.6156,56.4887,56.6156,11433.548038553,0
+VGIT.US,D,20121204,000000,56.6324,56.6562,56.6245,56.6562,10091.392796605,0
+VGIT.US,D,20121205,000000,56.6791,56.6957,56.6692,56.6791,15756.70071262,0
+VGIT.US,D,20121206,000000,56.6562,56.7197,56.6562,56.7037,25002.434792868,0
+VGIT.US,D,20121207,000000,56.6384,56.6632,56.6056,56.6264,7057.9201219455,0
+VGIT.US,D,20121210,000000,56.6324,56.6632,56.6156,56.6245,13450.817458595,0
+VGIT.US,D,20121211,000000,56.5512,56.6156,56.5512,56.5967,4798.4572747856,0
+VGIT.US,D,20121212,000000,56.5661,56.5661,56.4887,56.5165,14104.739711814,0
+VGIT.US,D,20121213,000000,56.4291,56.4541,56.4115,56.4154,18122.123184144,0
+VGIT.US,D,20121214,000000,56.4214,56.4214,56.4115,56.4115,9418.2968970712,0
+VGIT.US,D,20121217,000000,56.4461,56.4461,56.2846,56.2846,11267.040057409,0
+VGIT.US,D,20121218,000000,56.2321,56.2756,56.1597,56.1597,27408.222835579,0
+VGIT.US,D,20121219,000000,56.2756,56.2756,56.2251,56.2251,12052.150416986,0
+VGIT.US,D,20121220,000000,56.3024,56.3024,56.2451,56.2559,12291.316426265,0
+VGIT.US,D,20121221,000000,56.3757,56.3757,56.3382,56.3391,15739.545344865,0
+VGIT.US,D,20121224,000000,55.574,55.6395,55.574,55.6395,12861.480119273,0
+VGIT.US,D,20121226,000000,55.6743,55.6831,55.6653,55.6743,3398.7810938964,0
+VGIT.US,D,20121227,000000,55.6831,55.8149,55.6653,55.7712,15047.275799018,0
+VGIT.US,D,20121228,000000,55.7981,55.8367,55.7981,55.8347,10956.225159274,0
+VGIT.US,D,20121231,000000,55.7536,55.8149,55.6315,55.6743,32432.727309007,0
+VGIT.US,D,20130102,000000,55.5672,55.6395,55.5672,55.6226,59781.410927087,0
+VGIT.US,D,20130103,000000,55.6236,55.6236,55.4472,55.4472,27286.11698274,0
+VGIT.US,D,20130104,000000,55.4156,55.4661,55.3808,55.4392,41094.169746335,0
+VGIT.US,D,20130107,000000,55.4225,55.4997,55.4225,55.481,30477.015385027,0
+VGIT.US,D,20130108,000000,55.4899,55.583,55.4899,55.583,152795.79661196,0
+VGIT.US,D,20130109,000000,55.5583,55.6315,55.5494,55.6078,15375.246064908,0
+VGIT.US,D,20130110,000000,55.5086,55.5583,55.5086,55.5583,4133.4344894893,0
+VGIT.US,D,20130111,000000,55.4225,55.5998,55.4225,55.5998,28095.446685027,0
+VGIT.US,D,20130114,000000,55.6395,55.6395,55.583,55.6148,9589.8505746135,0
+VGIT.US,D,20130115,000000,55.7019,55.7108,55.6553,55.6653,24375.759300199,0
+VGIT.US,D,20130116,000000,55.7257,55.7257,55.6831,55.7108,7986.3282592331,0
+VGIT.US,D,20130117,000000,55.5958,55.5998,55.5454,55.5583,14829.30171461,0
+VGIT.US,D,20130118,000000,55.6226,55.6425,55.6078,55.6226,20823.589035794,0
+VGIT.US,D,20130122,000000,55.6148,55.6831,55.591,55.6553,22580.500521682,0
+VGIT.US,D,20130123,000000,55.693,55.7356,55.6831,55.7198,9166.0120771562,0
+VGIT.US,D,20130124,000000,55.6831,55.6831,55.6207,55.6653,32474.102019475,0
+VGIT.US,D,20130125,000000,55.5672,55.571,55.4156,55.4322,188545.5647332,0
+VGIT.US,D,20130128,000000,55.2777,55.3709,55.2777,55.3709,278822.15555235,0
+VGIT.US,D,20130129,000000,55.3998,55.4156,55.3284,55.359,256961.17133706,0
+VGIT.US,D,20130130,000000,55.354,55.3808,55.2787,55.3808,215351.33141883,0
+VGIT.US,D,20130131,000000,55.3471,55.4008,55.3471,55.3818,48150.071589719,0
+VGIT.US,D,20130201,000000,55.5503,55.5503,55.3471,55.3471,8390.993110377,0
+VGIT.US,D,20130204,000000,55.4402,55.4909,55.4402,55.482,21978.044371725,0
+VGIT.US,D,20130205,000000,55.4185,55.4332,55.3719,55.4235,10269.001309825,0
+VGIT.US,D,20130206,000000,55.4909,55.5175,55.4332,55.482,7165.898024869,0
+VGIT.US,D,20130207,000000,55.4909,55.5414,55.4909,55.4919,11049.065973002,0
+VGIT.US,D,20130208,000000,55.482,55.5126,55.4245,55.4997,14814.164625416,0
+VGIT.US,D,20130211,000000,55.3918,55.5086,55.3918,55.4671,26747.236607401,0
+VGIT.US,D,20130212,000000,55.3818,55.4402,55.3818,55.4087,14584.080869653,0
+VGIT.US,D,20130213,000000,55.3354,55.3471,55.2887,55.3045,16049.351103721,0
+VGIT.US,D,20130214,000000,55.355,55.4462,55.355,55.4332,10301.293766774,0
+VGIT.US,D,20130215,000000,55.4166,55.4332,55.3719,55.4332,11470.886191901,0
+VGIT.US,D,20130219,000000,55.4751,55.4751,55.3918,55.4572,30183.355854645,0
+VGIT.US,D,20130220,000000,55.4402,55.4402,55.3818,55.4332,17581.224530245,0
+VGIT.US,D,20130221,000000,55.482,55.5414,55.482,55.5086,12574.884563849,0
+VGIT.US,D,20130222,000000,55.4997,55.5593,55.4997,55.5503,20905.329317447,0
+VGIT.US,D,20130225,000000,55.5414,55.7326,55.4968,55.7326,20777.168628929,0
+VGIT.US,D,20130226,000000,55.8001,55.8001,55.7108,55.7208,8259.8050040211,0
+VGIT.US,D,20130227,000000,55.7901,55.8001,55.7108,55.7128,4228.2935817775,0
+VGIT.US,D,20130228,000000,55.7496,55.7762,55.7316,55.7486,87895.022119148,0
+VGIT.US,D,20130301,000000,55.8308,55.8475,55.8169,55.8199,3853.9029090233,0
+VGIT.US,D,20130304,000000,55.8001,55.8169,55.7742,55.7742,134777.61477361,0
+VGIT.US,D,20130305,000000,55.7456,55.7642,55.7148,55.7556,14269.229414399,0
+VGIT.US,D,20130306,000000,55.6663,55.6851,55.6335,55.6395,16056.415078678,0
+VGIT.US,D,20130307,000000,55.6236,55.6236,55.5086,55.5175,6518.0306073271,0
+VGIT.US,D,20130308,000000,55.4077,55.4332,55.364,55.4077,18919.343215075,0
+VGIT.US,D,20130311,000000,55.4332,55.4332,55.3818,55.3818,10348.723312918,0
+VGIT.US,D,20130312,000000,55.4572,55.482,55.4572,55.482,11374.008821053,0
+VGIT.US,D,20130313,000000,55.3918,55.4751,55.3918,55.4482,10548.53289029,0
+VGIT.US,D,20130314,000000,55.4008,55.4761,55.3828,55.4522,7979.2642842755,0
+VGIT.US,D,20130315,000000,55.5613,55.584,55.5345,55.58,13046.152607451,0
+VGIT.US,D,20130318,000000,55.6851,55.6851,55.6345,55.6513,27920.865589646,0
+VGIT.US,D,20130319,000000,55.695,55.7901,55.695,55.7722,449224.40517653,0
+VGIT.US,D,20130320,000000,55.6999,55.7208,55.6474,55.692,18575.22672071,0
+VGIT.US,D,20130321,000000,55.7108,55.7257,55.6881,55.7108,10947.142905758,0
+VGIT.US,D,20130322,000000,55.6901,55.7366,55.6771,55.7108,6558.3961785135,0
+VGIT.US,D,20130325,000000,55.695,55.7642,55.6663,55.7556,33523.606870321,0
+VGIT.US,D,20130326,000000,55.7267,55.7901,55.7028,55.7901,12943.220400925,0
+VGIT.US,D,20130327,000000,55.8813,55.918,55.8635,55.8912,14168.315486433,0
+VGIT.US,D,20130328,000000,55.91,55.9298,55.8416,55.8416,38688.381703623,0
+VGIT.US,D,20130401,000000,55.8327,55.9388,55.8327,55.8912,10288.17495614,0
+VGIT.US,D,20130402,000000,55.8843,55.8843,55.8416,55.8505,9251.7889159273,0
+VGIT.US,D,20130403,000000,55.9298,56.0241,55.8991,56.0062,33759.745461762,0
+VGIT.US,D,20130404,000000,56.0756,56.115,56.0507,56.0963,15209.747223042,0
+VGIT.US,D,20130405,000000,56.0895,56.2073,56.0895,56.1389,57981.106452173,0
+VGIT.US,D,20130408,000000,56.1479,56.1647,56.0756,56.0895,16912.165187831,0
+VGIT.US,D,20130409,000000,56.131,56.1389,56.0963,56.115,15156.262841222,0
+VGIT.US,D,20130410,000000,56.0151,56.0507,55.9973,55.9973,100232.75895228,0
+VGIT.US,D,20130411,000000,55.9973,56.0408,55.9973,55.9973,16438.87886567,0
+VGIT.US,D,20130412,000000,56.115,56.1479,56.0816,56.1479,6872.2384944879,0
+VGIT.US,D,20130415,000000,56.1559,56.1963,56.1479,56.1825,151093.37864717,0
+VGIT.US,D,20130416,000000,56.1479,56.1559,56.1053,56.131,8759.328947453,0
+VGIT.US,D,20130417,000000,56.1539,56.2113,56.1479,56.1825,15614.412074187,0
+VGIT.US,D,20130418,000000,56.2232,56.2232,56.1559,56.1737,10195.334142409,0
+VGIT.US,D,20130419,000000,56.2152,56.2152,56.122,56.1389,5468.5257564801,0
+VGIT.US,D,20130422,000000,56.1904,56.2093,56.1479,56.1707,5344.4016250819,0
+VGIT.US,D,20130423,000000,56.1904,56.247,56.1559,56.1559,16578.140086263,0
+VGIT.US,D,20130424,000000,56.1559,56.2003,56.1559,56.1904,13070.371950162,0
+VGIT.US,D,20130425,000000,56.1389,56.1647,56.115,56.1647,16978.768380287,0
+VGIT.US,D,20130426,000000,56.2241,56.2559,56.2241,56.246,5231.3780257599,0
+VGIT.US,D,20130429,000000,56.2836,56.2866,56.2637,56.2736,10403.21683402,0
+VGIT.US,D,20130430,000000,56.3174,56.3441,56.2451,56.2726,32303.557481212,0
+VGIT.US,D,20130501,000000,56.3441,56.3986,56.3272,56.3807,40249.520169259,0
+VGIT.US,D,20130502,000000,56.3638,56.3638,56.3174,56.3352,56047.595592344,0
+VGIT.US,D,20130503,000000,56.1894,56.1993,56.0953,56.119,14372.161620925,0
+VGIT.US,D,20130506,000000,56.1379,56.1379,56.0576,56.0806,6679.4928920727,0
+VGIT.US,D,20130507,000000,56.0299,56.0656,56.0299,56.0576,10988.517616223,0
+VGIT.US,D,20130508,000000,56.0806,56.1043,56.0576,56.0806,15574.046502999,0
+VGIT.US,D,20130509,000000,56.0576,56.121,56.0576,56.0726,13088.536457197,0
+VGIT.US,D,20130510,000000,55.9715,55.9715,55.8327,55.8684,13355.958366307,0
+VGIT.US,D,20130513,000000,55.8406,55.8406,55.8259,55.8327,12652.588288384,0
+VGIT.US,D,20130514,000000,55.8655,55.9001,55.7287,55.7287,9952.1315760117,0
+VGIT.US,D,20130515,000000,55.8327,55.8555,55.7476,55.8189,38520.8645832,0
+VGIT.US,D,20130516,000000,55.919,55.9863,55.9001,55.9715,182004.32392245,0
+VGIT.US,D,20130517,000000,55.8903,55.9001,55.7841,55.8209,115193.24877324,0
+VGIT.US,D,20130520,000000,55.8575,55.8575,55.7752,55.81,11096.495519147,0
+VGIT.US,D,20130521,000000,55.7921,55.8575,55.7476,55.8575,6930.7685727083,0
+VGIT.US,D,20130522,000000,55.8575,55.8903,55.5939,55.6018,26920.808563503,0
+VGIT.US,D,20130523,000000,55.7218,55.7218,55.6048,55.6583,14108.776268932,0
+VGIT.US,D,20130524,000000,55.6663,55.7048,55.6236,55.6256,8501.9984311395,0
+VGIT.US,D,20130528,000000,55.5434,55.5563,55.3045,55.3045,14784.899586307,0
+VGIT.US,D,20130529,000000,55.2797,55.3481,55.2797,55.3481,114754.27318659,0
+VGIT.US,D,20130530,000000,55.355,55.4492,55.3314,55.4087,5617.8783698699,0
+VGIT.US,D,20130531,000000,55.4482,55.4482,55.152,55.2937,63445.595651534,0
+VGIT.US,D,20130603,000000,55.2213,55.4462,55.2213,55.3768,54876.994027937,0
+VGIT.US,D,20130604,000000,55.2649,55.361,55.258,55.3075,651582.05923045,0
+VGIT.US,D,20130605,000000,55.361,55.4304,55.3364,55.3978,21320.085561386,0
+VGIT.US,D,20130606,000000,55.4225,55.5275,55.361,55.4225,17008.033419398,0
+VGIT.US,D,20130607,000000,55.3005,55.3511,55.2193,55.2193,11658.586097918,0
+VGIT.US,D,20130610,000000,55.1093,55.14,55.0587,55.0587,15856.605501305,0
+VGIT.US,D,20130611,000000,54.9736,55.1767,54.9736,55.1767,16725.474421092,0
+VGIT.US,D,20130612,000000,55.141,55.149,55.0321,55.0321,19286.669912871,0
+VGIT.US,D,20130613,000000,55.0747,55.2491,55.0657,55.2124,8619.0585875802,0
+VGIT.US,D,20130614,000000,55.361,55.4304,55.361,55.3788,282690.18641129,0
+VGIT.US,D,20130617,000000,55.4225,55.4225,55.2777,55.2877,10278.083563342,0
+VGIT.US,D,20130618,000000,55.258,55.3005,55.2283,55.2649,13803.007067195,0
+VGIT.US,D,20130619,000000,55.3521,55.3521,54.7337,54.7606,22348.398487361,0
+VGIT.US,D,20130620,000000,54.6505,54.708,54.5634,54.6505,26714.944150452,0
+VGIT.US,D,20130621,000000,54.598,54.598,54.3266,54.3266,20230.215139354,0
+VGIT.US,D,20130624,000000,53.9976,54.3057,53.9976,54.2155,36512.677416676,0
+VGIT.US,D,20130625,000000,54.276,54.3067,54.172,54.172,12689.92644173,0
+VGIT.US,D,20130626,000000,54.3581,54.3721,54.2512,54.3176,6910.5857871149,0
+VGIT.US,D,20130627,000000,54.4158,54.5106,54.4158,54.5096,9172.0669128341,0
+VGIT.US,D,20130628,000000,54.4405,54.5505,54.3721,54.5286,50312.657066033,0
+VGIT.US,D,20130701,000000,54.376,54.5126,54.376,54.4443,28187.278359477,0
+VGIT.US,D,20130702,000000,54.4802,54.5575,54.4622,54.5226,31476.06327189,0
+VGIT.US,D,20130703,000000,54.5226,54.5731,54.4892,54.4892,23096.170693589,0
+VGIT.US,D,20130705,000000,54.0757,54.0757,53.8875,53.8875,21176.787783675,0
+VGIT.US,D,20130708,000000,54.058,54.1808,54.058,54.173,19490.516047363,0
+VGIT.US,D,20130709,000000,54.2086,54.2304,54.1661,54.1661,10916.868727366,0
+VGIT.US,D,20130710,000000,54.2086,54.2086,54.0757,54.0757,17279.491885627,0
+VGIT.US,D,20130711,000000,54.3374,54.4892,54.3106,54.4702,24245.580333122,0
+VGIT.US,D,20130712,000000,54.5126,54.5495,54.3443,54.3443,9950.1132974524,0
+VGIT.US,D,20130715,000000,54.4443,54.4959,54.4256,54.4355,5452.3795280056,0
+VGIT.US,D,20130716,000000,54.4802,54.5495,54.4702,54.5326,20995.142713337,0
+VGIT.US,D,20130717,000000,54.7297,54.7297,54.6792,54.6872,41637.086678792,0
+VGIT.US,D,20130718,000000,54.6942,54.6942,54.5396,54.5396,19069.704967745,0
+VGIT.US,D,20130719,000000,54.6713,54.7357,54.6713,54.708,71597.422752631,0
+VGIT.US,D,20130722,000000,54.7357,54.7626,54.6704,54.6942,15758.718991179,0
+VGIT.US,D,20130723,000000,54.6168,54.7042,54.6168,54.6525,23551.292508717,0
+VGIT.US,D,20130724,000000,54.5575,54.5575,54.4443,54.5029,27772.522115536,0
+VGIT.US,D,20130725,000000,54.4443,54.5821,54.4158,54.5821,4332.2349275825,0
+VGIT.US,D,20130726,000000,54.5731,54.6168,54.5495,54.5654,244928.19456639,0
+VGIT.US,D,20130729,000000,54.5029,54.5575,54.4959,54.5366,40733.907023496,0
+VGIT.US,D,20130730,000000,54.5396,54.6268,54.5029,54.5326,35119.056071465,0
+VGIT.US,D,20130731,000000,54.3899,54.5306,54.267,54.5019,63118.634524925,0
+VGIT.US,D,20130801,000000,54.4423,54.4602,54.2591,54.2591,37676.215006123,0
+VGIT.US,D,20130802,000000,54.4325,54.5791,54.3899,54.5565,10490.00281207,0
+VGIT.US,D,20130805,000000,54.5396,54.5396,54.4682,54.5058,5152.6651619464,0
+VGIT.US,D,20130806,000000,54.4782,54.5266,54.4602,54.4951,27673.626466129,0
+VGIT.US,D,20130807,000000,54.5019,54.598,54.5019,54.5713,40830.784394343,0
+VGIT.US,D,20130808,000000,54.6248,54.6426,54.598,54.598,25939.925183672,0
+VGIT.US,D,20130809,000000,54.5801,54.6318,54.5722,54.6149,26587.792601215,0
+VGIT.US,D,20130812,000000,54.6684,54.6772,54.5634,54.589,14143.087004442,0
+VGIT.US,D,20130813,000000,54.3979,54.3979,54.2987,54.2987,8579.7021556733,0
+VGIT.US,D,20130814,000000,54.3276,54.384,54.2987,54.2987,5364.5844106751,0
+VGIT.US,D,20130815,000000,54.1096,54.2591,54.1086,54.171,13355.958366307,0
+VGIT.US,D,20130816,000000,54.1471,54.171,53.9618,54.064,75278.762844833,0
+VGIT.US,D,20130819,000000,54.0312,54.0312,53.9025,53.9191,6468.5827826236,0
+VGIT.US,D,20130820,000000,54.0222,54.1194,54.0222,54.0996,16052.37852156,0
+VGIT.US,D,20130821,000000,54.064,54.1392,53.9251,53.9251,12050.132138426,0
+VGIT.US,D,20130822,000000,53.8022,53.8945,53.7399,53.7934,11344.743781944,0
+VGIT.US,D,20130823,000000,53.7142,54.049,53.7142,53.947,13661.727568043,0
+VGIT.US,D,20130826,000000,54.0312,54.064,53.9876,54.0421,8375.856021182,0
+VGIT.US,D,20130827,000000,54.1292,54.2324,54.1292,54.2066,16831.434045457,0
+VGIT.US,D,20130828,000000,54.1551,54.1877,54.049,54.0729,11940.135956943,0
+VGIT.US,D,20130829,000000,53.9687,54.1551,53.9687,54.1551,4432.1397162688,0
+VGIT.US,D,20130830,000000,54.2294,54.2294,54.0866,54.1233,62378.935432934,0
+VGIT.US,D,20130903,000000,53.9172,53.9579,53.7546,53.9251,9732.1392130457,0
+VGIT.US,D,20130904,000000,53.8558,53.9172,53.7546,53.7546,5476.5988707175,0
+VGIT.US,D,20130905,000000,53.595,53.595,53.4902,53.507,9219.4964589781,0
+VGIT.US,D,20130906,000000,53.7646,53.8321,53.6625,53.6972,32444.836980364,0
+VGIT.US,D,20130909,000000,53.8321,53.846,53.8022,53.8201,9613.0607780458,0
+VGIT.US,D,20130910,000000,53.6625,53.7477,53.6625,53.6655,13179.358992366,0
+VGIT.US,D,20130911,000000,53.7211,53.8469,53.6982,53.8231,42971.168806503,0
+VGIT.US,D,20130912,000000,53.95,53.9677,53.8597,53.8835,20314.982838846,0
+VGIT.US,D,20130913,000000,53.8835,53.9251,53.8746,53.8746,4347.3720167774,0
+VGIT.US,D,20130916,000000,54.2136,54.2591,54.0074,54.0302,29996.665087908,0
+VGIT.US,D,20130917,000000,54.1184,54.1184,54.063,54.063,24392.914667953,0
+VGIT.US,D,20130918,000000,54.047,54.589,53.941,54.4872,40509.878103411,0
+VGIT.US,D,20130919,000000,54.5096,54.5196,54.3969,54.4246,53311.819005183,0
+VGIT.US,D,20130920,000000,54.4246,54.4682,54.3741,54.4315,7133.6055679199,0
+VGIT.US,D,20130923,000000,54.4414,54.5396,54.4414,54.5396,9595.9054102916,0
+VGIT.US,D,20130924,000000,54.5801,54.6684,54.5555,54.6416,27609.041552231,0
+VGIT.US,D,20130925,000000,54.6416,54.7277,54.6416,54.7277,13974.560744739,0
+VGIT.US,D,20130926,000000,54.6505,54.6932,54.6059,54.6852,13399.351355332,0
+VGIT.US,D,20130927,000000,54.7199,54.7862,54.7199,54.7527,15266.259022704,0
+VGIT.US,D,20130930,000000,54.7655,54.8081,54.6822,54.7497,172226.77344181,0
+VGIT.US,D,20131001,000000,54.7317,54.7497,54.6555,54.6555,21410.908096556,0
+VGIT.US,D,20131002,000000,54.7249,54.8437,54.7249,54.8081,58882.26782891,0
+VGIT.US,D,20131003,000000,54.7407,54.8785,54.7407,54.8339,23741.010693292,0
+VGIT.US,D,20131004,000000,54.7832,54.7832,54.7407,54.7744,4187.928010591,0
+VGIT.US,D,20131007,000000,54.8606,54.8606,54.6982,54.7159,11176.21752224,0
+VGIT.US,D,20131008,000000,54.7497,54.7497,54.6982,54.708,5381.7397784293,0
+VGIT.US,D,20131009,000000,54.7497,54.7497,54.6555,54.6644,6393.9064759288,0
+VGIT.US,D,20131010,000000,54.5595,54.6555,54.5595,54.6288,13960.432794823,0
+VGIT.US,D,20131011,000000,54.7497,54.7497,54.6822,54.6982,2447.1627531766,0
+VGIT.US,D,20131014,000000,54.8081,54.8081,54.5426,54.6208,8376.8651604617,0
+VGIT.US,D,20131015,000000,54.7317,54.7317,54.6029,54.6288,4650.1138006755,0
+VGIT.US,D,20131016,000000,54.5683,54.7586,54.5515,54.7586,68419.643160981,0
+VGIT.US,D,20131017,000000,54.8874,54.9716,54.8606,54.9458,48860.505642601,0
+VGIT.US,D,20131018,000000,54.9637,54.9805,54.9369,54.9369,12687.90816317,0
+VGIT.US,D,20131021,000000,54.9122,54.9191,54.8785,54.8785,22231.338330921,0
+VGIT.US,D,20131022,000000,55.0657,55.157,55.0657,55.157,10585.871043638,0
+VGIT.US,D,20131023,000000,55.1242,55.1935,55.1242,55.1847,11060.166505079,0
+VGIT.US,D,20131024,000000,55.1659,55.1659,55.0827,55.0827,7213.3275710131,0
+VGIT.US,D,20131025,000000,55.0568,55.149,55.0568,55.1242,4303.979027752,0
+VGIT.US,D,20131028,000000,55.1162,55.1321,55.1014,55.1321,130789.4963404,0
+VGIT.US,D,20131029,000000,55.1847,55.2034,55.1162,55.14,24093.200301895,0
+VGIT.US,D,20131030,000000,55.157,55.2481,55.0409,55.1014,12687.90816317,0
+VGIT.US,D,20131031,000000,55.15,55.15,55.0102,55.0737,11746.381215247,0
+VGIT.US,D,20131101,000000,55.0242,55.0242,54.9042,54.9042,33367.190281975,0
+VGIT.US,D,20131104,000000,54.9468,55.0013,54.9468,54.9558,9066.1072884697,0
+VGIT.US,D,20131105,000000,54.8874,54.8874,54.8349,54.8874,6511.9757716491,0
+VGIT.US,D,20131106,000000,54.9558,54.9914,54.9558,54.9815,1967.821595338,0
+VGIT.US,D,20131107,000000,55.0162,55.0837,55.0162,55.0578,4183.8914534724,0
+VGIT.US,D,20131108,000000,54.8606,54.8606,54.7497,54.7586,15230.939147916,0
+VGIT.US,D,20131111,000000,54.9042,54.9042,54.7586,54.818,5118.3544264381,0
+VGIT.US,D,20131112,000000,54.7842,54.7842,54.6654,54.6752,8250.7227505042,0
+VGIT.US,D,20131113,000000,54.8606,54.8606,54.7665,54.8091,14528.578209271,0
+VGIT.US,D,20131114,000000,54.8447,55.0013,54.8447,54.9726,8250.7227505042,0
+VGIT.US,D,20131115,000000,54.9647,55.0013,54.9468,54.9647,16040.268850203,0
+VGIT.US,D,20131118,000000,54.9379,55.0737,54.9379,55.0737,8481.8156455463,0
+VGIT.US,D,20131119,000000,55.0242,55.0242,54.9647,54.9914,4997.2577128787,0
+VGIT.US,D,20131120,000000,54.9379,55.0242,54.8606,54.8606,4877.1701385991,0
+VGIT.US,D,20131121,000000,54.7842,54.9468,54.7842,54.8874,7442.4021874961,0
+VGIT.US,D,20131122,000000,54.8785,54.9726,54.8785,54.9726,61144.758093909,0
+VGIT.US,D,20131125,000000,54.9726,55.0102,54.9647,55.0013,8719.9725155461,0
+VGIT.US,D,20131126,000000,55.0419,55.0935,55.0082,55.0737,6422.1623757593,0
+VGIT.US,D,20131127,000000,55.0162,55.033,54.9132,55.0162,9758.3768343168,0
+VGIT.US,D,20131129,000000,54.9756,54.9756,54.9419,54.9677,64015.759344542,0
+VGIT.US,D,20131202,000000,54.9319,54.9319,54.82,54.82,5230.3688864803,0
+VGIT.US,D,20131203,000000,54.8903,54.9677,54.8903,54.9508,16865.744780966,0
+VGIT.US,D,20131204,000000,54.7347,54.82,54.7347,54.8031,9637.2801207576,0
+VGIT.US,D,20131205,000000,54.7022,54.7705,54.6584,54.6852,96021.620738254,0
+VGIT.US,D,20131206,000000,54.6318,54.7616,54.6318,54.6584,16732.53839605,0
+VGIT.US,D,20131209,000000,54.6505,54.7447,54.6505,54.7022,18174.598426685,0
+VGIT.US,D,20131210,000000,54.82,54.8476,54.7705,54.8476,25728.005934944,0
+VGIT.US,D,20131211,000000,54.7347,54.82,54.7347,54.7347,17885.984592703,0
+VGIT.US,D,20131212,000000,54.6932,54.6932,54.597,54.6049,32511.440172822,0
+VGIT.US,D,20131213,000000,54.6584,54.6584,54.6049,54.6238,5969.0588391917,0
+VGIT.US,D,20131216,000000,54.7022,54.7022,54.6139,54.6505,57350.394402384,0
+VGIT.US,D,20131217,000000,54.6505,54.7537,54.6416,54.7022,124116.058284,0
+VGIT.US,D,20131218,000000,54.6584,54.8121,54.5713,54.6238,127718.68551239,0
+VGIT.US,D,20131219,000000,54.4862,54.5096,54.4058,54.4782,92361.472570925,0
+VGIT.US,D,20131220,000000,54.4672,54.5096,54.4405,54.4592,9533.3387749526,0
+VGIT.US,D,20131223,000000,54.3959,54.4503,54.381,54.382,15965.592543509,0
+VGIT.US,D,20131224,000000,54.2274,54.2274,54.1213,54.1501,29589.981958205,0
+VGIT.US,D,20131226,000000,54.1661,54.1661,54.0757,54.1292,20293.790913972,0
+VGIT.US,D,20131227,000000,54.0847,54.1739,54.0847,54.1124,24450.435606895,0
+VGIT.US,D,20131230,000000,54.1124,54.1996,54.1124,54.1906,45549.519666035,0
+VGIT.US,D,20131231,000000,54.1896,54.2096,54.0411,54.0411,19594.457393168,0
+VGIT.US,D,20140102,000000,54.1124,54.2096,54.1076,54.1818,44103.423078281,0
+VGIT.US,D,20140103,000000,54.2274,54.2551,54.1461,54.1818,26989.430034519,0
+VGIT.US,D,20140106,000000,54.2621,54.2957,54.1996,54.2452,29097.52198973,0
+VGIT.US,D,20140107,000000,54.3027,54.3384,54.2551,54.3296,8273.9329539363,0
+VGIT.US,D,20140108,000000,54.1996,54.1996,54.0847,54.1026,8132.6534547839,0
+VGIT.US,D,20140109,000000,54.1501,54.1906,54.1124,54.1571,13818.144156391,0
+VGIT.US,D,20140110,000000,54.4207,54.4832,54.3611,54.4832,10780.634924612,0
+VGIT.US,D,20140113,000000,54.5683,54.595,54.5166,54.5515,9161.9755200375,0
+VGIT.US,D,20140114,000000,54.4742,54.5266,54.4108,54.4108,22257.575952192,0
+VGIT.US,D,20140115,000000,54.2957,54.378,54.2957,54.378,11707.024783342,0
+VGIT.US,D,20140116,000000,54.4028,54.4832,54.4028,54.4473,14262.165439442,0
+VGIT.US,D,20140117,000000,54.4473,54.5266,54.4285,54.5266,9465.7264432153,0
+VGIT.US,D,20140121,000000,54.4922,54.4979,54.4285,54.4979,4748.0003108025,0
+VGIT.US,D,20140122,000000,54.387,54.3939,54.3384,54.3532,15761.746409018,0
+VGIT.US,D,20140123,000000,54.4979,54.6208,54.4979,54.595,6493.8112646152,0
+VGIT.US,D,20140124,000000,54.7764,54.7764,54.6902,54.7257,25617.000614182,0
+VGIT.US,D,20140127,000000,54.6832,54.7417,54.6208,54.6486,32344.932191677,0
+VGIT.US,D,20140128,000000,54.6555,54.6992,54.6555,54.6992,12059.214391944,0
+VGIT.US,D,20140129,000000,54.8536,54.8883,54.7596,54.8785,15418.639053932,0
+VGIT.US,D,20140130,000000,54.8012,54.827,54.7675,54.827,7881.3777741485,0
+VGIT.US,D,20140131,000000,54.9132,54.9657,54.8883,54.9657,13767.687192408,0
+VGIT.US,D,20140203,000000,54.8785,55.159,54.8785,55.159,16173.475235118,0
+VGIT.US,D,20140204,000000,55.0429,55.0747,55.034,55.0509,24528.139331428,0
+VGIT.US,D,20140205,000000,55.0023,55.0252,54.9468,54.9468,17640.763747745,0
+VGIT.US,D,20140206,000000,54.9647,54.9647,54.8785,54.9042,5806.5874151665,0
+VGIT.US,D,20140207,000000,54.9815,55.0657,54.9726,55.0013,24308.146968463,0
+VGIT.US,D,20140210,000000,55.0102,55.0509,54.9815,55.0142,31771.741080831,0
+VGIT.US,D,20140211,000000,54.8963,54.9132,54.8526,54.8686,8243.6587755465,0
+VGIT.US,D,20140212,000000,54.8002,54.8002,54.7317,54.7527,5434.2150209717,0
+VGIT.US,D,20140213,000000,54.9112,54.9558,54.8874,54.9448,8550.4371165632,0
+VGIT.US,D,20140214,000000,54.9132,54.9468,54.8874,54.9279,26484.860394689,0
+VGIT.US,D,20140218,000000,54.9726,55.0697,54.9726,55.0321,17096.837676007,0
+VGIT.US,D,20140219,000000,55.0886,55.0945,54.9468,54.9726,10813.936520842,0
+VGIT.US,D,20140220,000000,54.9132,54.9279,54.8516,54.8785,12649.560870545,0
+VGIT.US,D,20140221,000000,54.8696,54.9558,54.8696,54.9458,10126.712671392,0
+VGIT.US,D,20140224,000000,54.9279,54.9647,54.8516,54.9132,15259.195047746,0
+VGIT.US,D,20140225,000000,54.9815,55.0252,54.9815,55.0232,6668.3923599965,0
+VGIT.US,D,20140226,000000,55.0252,55.1034,55.0102,55.1034,6890.4030015218,0
+VGIT.US,D,20140227,000000,55.1341,55.1688,55.1242,55.141,4121.3248181334,0
+VGIT.US,D,20140228,000000,55.0945,55.1262,55.0429,55.1262,10657.519932494,0
+VGIT.US,D,20140303,000000,55.1975,55.2323,55.1102,55.2153,15202.683248084,0
+VGIT.US,D,20140304,000000,55.1698,55.1698,55.0312,55.0312,12702.036113086,0
+VGIT.US,D,20140305,000000,54.9478,55.0568,54.9478,55.0252,6862.1471016913,0
+VGIT.US,D,20140306,000000,54.9132,54.9558,54.8933,54.9172,20499.655327023,0
+VGIT.US,D,20140307,000000,54.7586,54.8002,54.7497,54.7497,31116.80968833,0
+VGIT.US,D,20140310,000000,54.7754,54.826,54.7665,54.8091,11322.542717792,0
+VGIT.US,D,20140311,000000,54.8091,54.8526,54.7754,54.8447,11182.272357918,0
+VGIT.US,D,20140312,000000,54.8883,54.9389,54.8883,54.9132,2722.6577765239,0
+VGIT.US,D,20140313,000000,54.8349,55.1272,54.8349,55.1272,13325.684187917,0
+VGIT.US,D,20140314,000000,55.1787,55.1787,55.0597,55.0857,14316.658960543,0
+VGIT.US,D,20140317,000000,55.0172,55.0597,54.9736,54.9825,9771.4956449524,0
+VGIT.US,D,20140318,000000,55.0112,55.0757,55.0053,55.0667,5585.5859129208,0
+VGIT.US,D,20140319,000000,55.034,55.034,54.3522,54.6644,23214.23998931,0
+VGIT.US,D,20140320,000000,54.6288,54.6644,54.6109,54.6495,17143.258082873,0
+VGIT.US,D,20140321,000000,54.6466,54.708,54.6198,54.7022,11684.823719189,0
+VGIT.US,D,20140324,000000,54.5595,54.6742,54.5505,54.6476,21243.390976132,0
+VGIT.US,D,20140325,000000,54.6476,54.7159,54.6476,54.6742,6794.534769954,0
+VGIT.US,D,20140326,000000,54.6982,54.818,54.6742,54.818,4161.6903893198,0
+VGIT.US,D,20140327,000000,54.708,54.8349,54.708,54.7862,11428.502342155,0
+VGIT.US,D,20140328,000000,54.8002,54.8002,54.708,54.7249,6450.4182755898,0
+VGIT.US,D,20140331,000000,54.6742,54.7497,54.6742,54.7497,20835.69870715,0
+VGIT.US,D,20140401,000000,54.7149,54.7239,54.6674,54.707,13047.16174673,0
+VGIT.US,D,20140402,000000,54.602,54.602,54.5236,54.5495,20787.260021726,0
+VGIT.US,D,20140403,000000,54.5585,54.602,54.5495,54.5663,20642.953104736,0
+VGIT.US,D,20140404,000000,54.6732,54.7912,54.6732,54.7695,16847.580273932,0
+VGIT.US,D,20140407,000000,54.825,54.9132,54.825,54.8696,23828.805810623,0
+VGIT.US,D,20140408,000000,54.825,54.9132,54.825,54.9132,8016.6024376229,0
+VGIT.US,D,20140409,000000,54.8339,54.9726,54.8081,54.9647,9008.5863495292,0
+VGIT.US,D,20140410,000000,55.0252,55.1599,55.0252,55.1262,3361.442940549,0
+VGIT.US,D,20140411,000000,55.152,55.1876,55.1262,55.1787,23883.299331724,0
+VGIT.US,D,20140414,000000,55.4185,55.4185,55.0737,55.1102,23321.208752954,0
+VGIT.US,D,20140415,000000,55.0509,55.1599,55.0102,55.0847,19890.135202108,0
+VGIT.US,D,20140416,000000,55.034,55.0429,54.9924,54.9973,9066.1072884697,0
+VGIT.US,D,20140417,000000,54.9815,54.9815,54.7665,54.7852,11694.915111986,0
+VGIT.US,D,20140421,000000,54.8606,54.8874,54.8171,54.823,7248.6474458013,0
+VGIT.US,D,20140422,000000,54.7832,54.8081,54.7487,54.8081,19082.82377838,0
+VGIT.US,D,20140423,000000,54.8696,54.9279,54.8526,54.8963,12868.544094231,0
+VGIT.US,D,20140424,000000,54.8339,54.8874,54.8339,54.8785,17205.82471821,0
+VGIT.US,D,20140425,000000,54.9201,55.0003,54.9201,54.9468,15618.448631306,0
+VGIT.US,D,20140428,000000,54.8874,54.9647,54.8388,54.9379,5871.1723290648,0
+VGIT.US,D,20140429,000000,54.8516,54.9032,54.8171,54.8963,12963.403186519,0
+VGIT.US,D,20140430,000000,54.9815,55.0568,54.9815,55.0568,3702.5320170743,0
+VGIT.US,D,20140501,000000,54.9924,55.0667,54.9736,55.0578,11355.84431402,0
+VGIT.US,D,20140502,000000,54.9657,55.1609,54.9647,55.0955,45325.490745951,0
+VGIT.US,D,20140505,000000,55.1172,55.1361,55.0597,55.0757,25614.982335623,0
+VGIT.US,D,20140506,000000,55.0667,55.1272,55.0647,55.1272,6776.3702629201,0
+VGIT.US,D,20140507,000000,55.1172,55.2163,55.0857,55.1609,16154.301588805,0
+VGIT.US,D,20140508,000000,55.2253,55.2887,55.2114,55.2697,16809.232981304,0
+VGIT.US,D,20140509,000000,55.2333,55.4781,55.1955,55.262,10817.97307796,0
+VGIT.US,D,20140512,000000,55.1886,55.1886,55.1172,55.153,9512.1468500798,0
+VGIT.US,D,20140513,000000,55.262,55.2797,55.2074,55.262,23645.142461725,0
+VGIT.US,D,20140514,000000,55.3491,55.483,55.3491,55.4195,10505.139901266,0
+VGIT.US,D,20140515,000000,55.5484,55.575,55.4532,55.5315,13951.350541306,0
+VGIT.US,D,20140516,000000,55.4968,55.5096,55.4711,55.4869,8421.2672887668,0
+VGIT.US,D,20140519,000000,55.5165,55.5682,55.4731,55.4869,6302.0748014796,0
+VGIT.US,D,20140520,000000,55.4532,55.572,55.4532,55.572,8302.1888537668,0
+VGIT.US,D,20140521,000000,55.4621,55.5225,55.4621,55.5225,7588.7273830469,0
+VGIT.US,D,20140522,000000,55.5057,55.5057,55.4442,55.4711,12196.457333976,0
+VGIT.US,D,20140523,000000,55.5385,55.581,55.5325,55.5395,11116.67830474,0
+VGIT.US,D,20140527,000000,55.5225,55.572,55.484,55.5652,11352.816896181,0
+VGIT.US,D,20140528,000000,55.6315,55.7456,55.6315,55.6969,18047.446877448,0
+VGIT.US,D,20140529,000000,55.7108,55.809,55.6315,55.6753,16405.577269441,0
+VGIT.US,D,20140530,000000,55.6315,55.6753,55.576,55.6315,13819.153295672,0
+VGIT.US,D,20140602,000000,55.5474,55.582,55.4452,55.4631,16757.766878041,0
+VGIT.US,D,20140603,000000,55.4452,55.4452,55.2967,55.2967,12144.991230714,0
+VGIT.US,D,20140604,000000,55.4126,55.4126,55.2807,55.3234,14942.325313933,0
+VGIT.US,D,20140605,000000,55.3669,55.4048,55.3324,55.3858,20600.56925499,0
+VGIT.US,D,20140606,000000,55.4452,55.4452,55.3065,55.3274,28554.605057274,0
+VGIT.US,D,20140609,000000,55.262,55.2797,55.2163,55.2697,23816.696139267,0
+VGIT.US,D,20140610,000000,55.2074,55.2333,55.1351,55.1886,19002.092636006,0
+VGIT.US,D,20140611,000000,55.2074,55.262,55.1797,55.2402,16865.744780966,0
+VGIT.US,D,20140612,000000,55.2531,55.3669,55.2333,55.3669,29635.39322579,0
+VGIT.US,D,20140613,000000,55.1876,55.3065,55.1876,55.3065,10561.651700926,0
+VGIT.US,D,20140616,000000,55.2697,55.2887,55.2163,55.2541,14080.520369102,0
+VGIT.US,D,20140617,000000,55.143,55.153,55.1162,55.1172,13096.609571434,0
+VGIT.US,D,20140618,000000,55.159,55.2787,55.1172,55.2787,7234.5194958861,0
+VGIT.US,D,20140619,000000,55.3501,55.3858,55.1926,55.2659,16293.562809398,0
+VGIT.US,D,20140620,000000,55.1886,55.2797,55.1886,55.2797,10678.711857367,0
+VGIT.US,D,20140623,000000,55.3145,55.3145,55.2531,55.2531,27266.943336427,0
+VGIT.US,D,20140624,000000,55.2887,55.3501,55.2213,55.3501,16276.407441644,0
+VGIT.US,D,20140625,000000,55.4542,55.4721,55.3878,55.4048,4676.3514219468,0
+VGIT.US,D,20140626,000000,55.4721,55.5146,55.4482,55.4482,5608.796116353,0
+VGIT.US,D,20140627,000000,55.5583,55.5662,55.4977,55.5235,14434.728256264,0
+VGIT.US,D,20140630,000000,55.5484,55.571,55.4879,55.5583,18789.164247999,0
+VGIT.US,D,20140701,000000,55.483,55.483,55.4332,55.4582,187149.92510943,0
+VGIT.US,D,20140702,000000,55.363,55.363,55.2649,55.2837,35433.907526718,0
+VGIT.US,D,20140703,000000,55.1301,55.2382,55.1301,55.2283,13208.624031476,0
+VGIT.US,D,20140707,000000,55.2481,55.2837,55.2283,55.2382,13111.746660629,0
+VGIT.US,D,20140708,000000,55.3709,55.4156,55.3274,55.3274,9343.6205903764,0
+VGIT.US,D,20140709,000000,55.2837,55.4332,55.2382,55.4245,24217.324433293,0
+VGIT.US,D,20140710,000000,55.578,55.586,55.4671,55.4997,6987.2803723692,0
+VGIT.US,D,20140711,000000,55.5365,55.5533,55.5195,55.5464,8871.3434074953,0
+VGIT.US,D,20140714,000000,55.484,55.484,55.4245,55.4582,15354.054140034,0
+VGIT.US,D,20140715,000000,55.4402,55.4582,55.3988,55.4225,13557.786222239,0
+VGIT.US,D,20140716,000000,55.3908,55.4245,55.3798,55.4245,9994.5154257574,0
+VGIT.US,D,20140717,000000,55.5285,55.6188,55.4751,55.6188,11682.80544063,0
+VGIT.US,D,20140718,000000,55.577,55.578,55.4751,55.5195,7139.6604035979,0
+VGIT.US,D,20140721,000000,55.5533,55.578,55.4977,55.5106,45298.243985399,0
+VGIT.US,D,20140722,000000,55.5365,55.5691,55.5067,55.5444,25949.00743719,0
+VGIT.US,D,20140723,000000,55.6028,55.6028,55.5533,55.5533,12728.273734358,0
+VGIT.US,D,20140724,000000,55.4751,55.4751,55.3998,55.4332,14706.186722492,0
+VGIT.US,D,20140725,000000,55.5017,55.5365,55.4522,55.5365,14785.908725586,0
+VGIT.US,D,20140728,000000,55.5195,55.5195,55.4402,55.4522,15902.016768889,0
+VGIT.US,D,20140729,000000,55.5444,55.5444,55.4671,55.5285,12268.106222832,0
+VGIT.US,D,20140730,000000,55.3461,55.3461,53.9241,55.2837,34571.093442608,0
+VGIT.US,D,20140731,000000,55.1926,55.3531,55.1926,55.2837,17728.558865076,0
+VGIT.US,D,20140801,000000,55.4602,55.588,55.4264,55.588,21345.314043379,0
+VGIT.US,D,20140804,000000,55.6207,55.6385,55.579,55.6048,39781.279543496,0
+VGIT.US,D,20140805,000000,55.579,55.6385,55.5295,55.5633,12234.804626604,0
+VGIT.US,D,20140806,000000,55.6743,55.6743,55.5978,55.6207,16467.134765499,0
+VGIT.US,D,20140807,000000,55.6455,55.7812,55.5998,55.7702,29368.980455959,0
+VGIT.US,D,20140808,000000,55.8475,55.8565,55.7198,55.7287,11739.31724029,0
+VGIT.US,D,20140811,000000,55.7356,55.7722,55.7028,55.7356,16980.786658846,0
+VGIT.US,D,20140812,000000,55.7356,55.7546,55.6851,55.7198,33452.967120745,0
+VGIT.US,D,20140813,000000,55.7812,55.8308,55.7546,55.8169,11259.976082451,0
+VGIT.US,D,20140814,000000,55.9001,56.1786,55.8239,55.8744,11843.258586095,0
+VGIT.US,D,20140815,000000,55.8645,56.026,55.8357,55.9724,123684.1466723,0
+VGIT.US,D,20140818,000000,55.8903,55.912,55.8565,55.8744,17561.041744651,0
+VGIT.US,D,20140819,000000,55.919,55.9388,55.8169,55.8445,177369.34721097,0
+VGIT.US,D,20140820,000000,55.8169,55.8169,55.7028,55.7028,16266.316048847,0
+VGIT.US,D,20140821,000000,55.693,55.7841,55.693,55.7546,8950.0562713089,0
+VGIT.US,D,20140822,000000,55.7108,55.7257,55.6256,55.7108,11418.410949359,0
+VGIT.US,D,20140825,000000,55.7198,55.7257,55.6743,55.7257,15030.120431263,0
+VGIT.US,D,20140826,000000,55.7546,55.7722,55.693,55.7108,9707.9198703338,0
+VGIT.US,D,20140827,000000,55.8239,55.8239,55.7722,55.7722,16861.708223847,0
+VGIT.US,D,20140828,000000,55.8239,55.8823,55.8169,55.8823,14772.789914949,0
+VGIT.US,D,20140829,000000,55.8565,55.9388,55.8565,55.909,6164.831859446,0
+VGIT.US,D,20140902,000000,55.7802,55.7802,55.6821,55.7009,22711.688628038,0
+VGIT.US,D,20140903,000000,55.6445,55.7346,55.6038,55.7098,41236.458384767,0
+VGIT.US,D,20140904,000000,55.7446,55.7446,55.587,55.6375,18980.900711134,0
+VGIT.US,D,20140905,000000,55.7346,55.7632,55.6375,55.6445,29102.567686128,0
+VGIT.US,D,20140908,000000,55.6633,55.7536,55.5701,55.6038,22698.569817403,0
+VGIT.US,D,20140909,000000,55.5285,55.5533,55.4671,55.5195,201457.50181647,0
+VGIT.US,D,20140910,000000,55.4087,55.4751,55.4087,55.4332,142334.04969971,0
+VGIT.US,D,20140911,000000,55.4631,55.4929,55.4077,55.4077,11554.644752113,0
+VGIT.US,D,20140912,000000,55.3531,55.3808,55.3015,55.3115,16406.58640872,0
+VGIT.US,D,20140915,000000,55.4087,55.4087,55.363,55.3828,28167.095573883,0
+VGIT.US,D,20140916,000000,55.4492,55.484,55.3998,55.4116,31772.75022011,0
+VGIT.US,D,20140917,000000,55.4245,55.5195,55.2917,55.2917,61156.867765264,0
+VGIT.US,D,20140918,000000,55.2382,55.2747,55.2203,55.2511,10308.357741731,0
+VGIT.US,D,20140919,000000,55.3274,55.3274,55.2571,55.3185,12656.624845503,0
+VGIT.US,D,20140922,000000,55.3709,55.4332,55.3531,55.4332,7449.4661624536,0
+VGIT.US,D,20140923,000000,55.4671,55.5017,55.4166,55.4751,38850.853127648,0
+VGIT.US,D,20140924,000000,55.4402,55.4751,55.3709,55.4048,11242.820714699,0
+VGIT.US,D,20140925,000000,55.4751,55.5623,55.4751,55.5623,13943.277427069,0
+VGIT.US,D,20140926,000000,55.5106,55.5106,55.4245,55.4671,16128.063967533,0
+VGIT.US,D,20140929,000000,55.587,55.5978,55.5444,55.579,25201.235230961,0
+VGIT.US,D,20140930,000000,55.5444,55.587,55.4929,55.5533,18894.114733083,0
+VGIT.US,D,20141001,000000,55.6673,55.8585,55.6673,55.8585,78979.276583348,0
+VGIT.US,D,20141002,000000,55.801,55.8863,55.7476,55.7632,64461.798906152,0
+VGIT.US,D,20141003,000000,55.6484,55.7048,55.59,55.7048,14241.982653848,0
+VGIT.US,D,20141006,000000,55.7752,55.8416,55.7138,55.7752,24939.868157528,0
+VGIT.US,D,20141007,000000,55.904,55.9933,55.8674,55.9933,49292.417254297,0
+VGIT.US,D,20141008,000000,56.0289,56.1904,55.8941,56.1904,40777.300012521,0
+VGIT.US,D,20141009,000000,56.1559,56.2093,56.0885,56.13,64415.378499288,0
+VGIT.US,D,20141010,000000,56.1825,56.2301,56.121,56.2301,41724.881796122,0
+VGIT.US,D,20141013,000000,56.3867,56.4491,56.2401,56.4311,43386.934189723,0
+VGIT.US,D,20141014,000000,56.5116,56.5116,56.4046,56.4848,52720.463387302,0
+VGIT.US,D,20141015,000000,56.9892,57.2983,56.6732,56.7127,43921.778007943,0
+VGIT.US,D,20141016,000000,56.89,56.9692,56.5392,56.5779,95798.600957449,0
+VGIT.US,D,20141017,000000,56.5482,56.57,56.4571,56.4926,20381.586031304,0
+VGIT.US,D,20141020,000000,56.5651,56.6146,56.5314,56.5671,65028.935181322,0
+VGIT.US,D,20141021,000000,56.5026,56.5671,56.4571,56.5314,50965.570179974,0
+VGIT.US,D,20141022,000000,56.4571,56.4926,56.3946,56.4759,20493.600491346,0
+VGIT.US,D,20141023,000000,56.3867,56.3867,56.2846,56.3441,66972.537433948,0
+VGIT.US,D,20141024,000000,56.3946,56.4214,56.2945,56.3688,13217.706284993,0
+VGIT.US,D,20141027,000000,56.4046,56.4311,56.349,56.4046,99655.531284311,0
+VGIT.US,D,20141028,000000,56.3867,56.3867,56.3144,56.3312,57982.115591453,0
+VGIT.US,D,20141029,000000,56.3134,56.3134,55.9843,56.13,55359.362603615,0
+VGIT.US,D,20141030,000000,56.2152,56.247,56.1559,56.1904,52851.651493658,0
+VGIT.US,D,20141031,000000,56.1904,56.1904,56.1043,56.1469,39980.07998159,0
+VGIT.US,D,20141103,000000,56.0526,56.1003,55.9278,56.0766,96183.083023,0
+VGIT.US,D,20141104,000000,56.1419,56.1607,56.0606,56.118,108271.56245406,0
+VGIT.US,D,20141105,000000,56.0606,56.1091,56.0368,56.1091,31412.487497271,0
+VGIT.US,D,20141106,000000,56.0427,56.1091,55.9973,56.0526,29009.7268724,0
+VGIT.US,D,20141107,000000,56.1419,56.2202,56.0943,56.2202,23914.582649394,0
+VGIT.US,D,20141110,000000,56.1953,56.1953,56.0526,56.0526,20684.327815201,0
+VGIT.US,D,20141111,000000,56.1687,56.2113,56.0072,56.1854,31885.773819432,0
+VGIT.US,D,20141112,000000,56.2202,56.2202,56.0686,56.0766,21491.63923893,0
+VGIT.US,D,20141113,000000,56.0845,56.1597,56.0845,56.1519,18872.92280821,0
+VGIT.US,D,20141114,000000,56.1519,56.2261,56.0756,56.2202,35848.66377066,0
+VGIT.US,D,20141117,000000,56.2053,56.3084,56.1419,56.1519,20149.483996981,0
+VGIT.US,D,20141118,000000,56.1786,56.2202,56.1687,56.1786,16843.543716813,0
+VGIT.US,D,20141119,000000,56.1607,56.2609,56.0915,56.1519,43823.891497817,0
+VGIT.US,D,20141120,000000,56.2609,56.2609,56.1003,56.2053,105740.64114066,0
+VGIT.US,D,20141121,000000,56.2202,56.2609,56.1786,56.2609,43088.228962944,0
+VGIT.US,D,20141124,000000,56.1539,56.2806,56.1539,56.2806,42931.812374596,0
+VGIT.US,D,20141125,000000,56.2806,56.3817,56.252,56.3638,45884.553906882,0
+VGIT.US,D,20141126,000000,56.3638,56.4541,56.3638,56.4541,16352.092887619,0
+VGIT.US,D,20141128,000000,56.6106,56.6106,56.5254,56.5621,10589.907600757,0
+VGIT.US,D,20141201,000000,56.6552,56.7296,56.5016,56.5304,144411.86747653,0
+VGIT.US,D,20141202,000000,56.3668,56.4026,56.3114,56.347,30462.887435111,0
+VGIT.US,D,20141203,000000,56.3014,56.3203,56.2559,56.3203,39464.409809682,0
+VGIT.US,D,20141204,000000,56.3292,56.4125,56.3203,56.4125,27705.918923078,0
+VGIT.US,D,20141205,000000,56.2836,56.2836,56.0865,56.1617,60537.256247553,0
+VGIT.US,D,20141208,000000,56.1617,56.2549,56.114,56.2212,36615.6096232,0
+VGIT.US,D,20141209,000000,56.3847,56.4125,56.3014,56.348,51666.921979337,0
+VGIT.US,D,20141210,000000,56.3757,56.5769,56.3568,56.5472,29262.011692315,0
+VGIT.US,D,20141211,000000,56.4917,56.4917,56.3568,56.4551,28336.630972867,0
+VGIT.US,D,20141212,000000,56.6037,56.7385,56.5551,56.7207,53484.381822005,0
+VGIT.US,D,20141215,000000,56.5938,56.6682,56.5382,56.5551,37291.732940574,0
+VGIT.US,D,20141216,000000,56.7207,56.7661,56.6037,56.6957,61341.540253442,0
+VGIT.US,D,20141217,000000,56.7037,56.7037,56.4204,56.4838,46318.483797137,0
+VGIT.US,D,20141218,000000,56.2925,56.3382,56.2736,56.2925,50184.496377515,0
+VGIT.US,D,20141219,000000,56.4026,56.4223,56.347,56.3847,43655.365238111,0
+VGIT.US,D,20141222,000000,56.3847,56.4026,56.3014,56.3847,66008.809421871,0
+VGIT.US,D,20141223,000000,56.2192,56.2806,56.117,56.133,86939.36722131,0
+VGIT.US,D,20141224,000000,56.0408,56.1409,56.0299,56.1409,15979.720493424,0
+VGIT.US,D,20141226,000000,56.117,56.2341,56.117,56.133,24290.991600708,0
+VGIT.US,D,20141229,000000,56.2113,56.3441,56.2113,56.3174,51646.739193744,0
+VGIT.US,D,20141230,000000,56.4541,56.5016,56.354,56.4095,102449.83794969,0
+VGIT.US,D,20141231,000000,56.4381,56.7542,56.3678,56.5175,43121.530559172,0
+VGIT.US,D,20150102,000000,56.5442,56.6948,56.4451,56.6702,87034.226313598,0
+VGIT.US,D,20150105,000000,56.6453,56.7731,56.6374,56.7582,36635.792408794,0
+VGIT.US,D,20150106,000000,56.9039,57.2468,56.8812,56.9397,371966.72020429,0
+VGIT.US,D,20150107,000000,56.8812,57.0326,56.8583,57.0052,54986.990209419,0
+VGIT.US,D,20150108,000000,56.9298,56.9298,56.8236,56.8723,10479.911419274,0
+VGIT.US,D,20150109,000000,56.9872,57.1497,56.9702,57.0823,31877.700705195,0
+VGIT.US,D,20150112,000000,57.1438,57.2468,57.1338,57.2201,47023.872153619,0
+VGIT.US,D,20150113,000000,57.2052,57.3517,57.1438,57.3053,48244.930682009,0
+VGIT.US,D,20150114,000000,57.5461,57.7107,57.4212,57.4478,89564.138487706,0
+VGIT.US,D,20150115,000000,57.5212,57.8334,57.5212,57.8334,66442.739312127,0
+VGIT.US,D,20150116,000000,57.7057,57.7442,57.5044,57.5312,75267.662312756,0
+VGIT.US,D,20150120,000000,57.6542,57.6719,57.4568,57.5471,188189.33856748,0
+VGIT.US,D,20150121,000000,57.5569,57.6303,57.3697,57.3885,84124.877770338,0
+VGIT.US,D,20150122,000000,57.4401,57.5212,57.2122,57.2804,82216.595392499,0
+VGIT.US,D,20150123,000000,57.4064,57.5212,57.3885,57.4568,68379.277589794,0
+VGIT.US,D,20150126,000000,57.5402,57.5402,57.3607,57.4064,33307.651064473,0
+VGIT.US,D,20150127,000000,57.6203,57.6203,57.4212,57.4758,50814.199288024,0
+VGIT.US,D,20150128,000000,57.4648,57.7987,57.4648,57.7442,102480.11212808,0
+VGIT.US,D,20150129,000000,57.5619,57.7482,57.5134,57.6203,29284.212756467,0
+VGIT.US,D,20150130,000000,57.8533,57.9413,57.7889,57.9188,115804.78717672,0
+VGIT.US,D,20150202,000000,57.8384,57.9662,57.7652,57.8732,178894.15666254,0
+VGIT.US,D,20150203,000000,57.7303,57.7562,57.5609,57.5609,66190.45449221,0
+VGIT.US,D,20150204,000000,57.4995,57.6492,57.444,57.6323,26239.639549732,0
+VGIT.US,D,20150205,000000,57.5678,57.6153,57.4995,57.5609,42235.50627163,0
+VGIT.US,D,20150206,000000,57.2408,57.2854,57.0526,57.0853,52692.207487472,0
+VGIT.US,D,20150209,000000,57.0953,57.1478,56.9992,57.0091,95358.616231518,0
+VGIT.US,D,20150210,000000,56.9712,57.015,56.891,56.9248,81136.816363261,0
+VGIT.US,D,20150211,000000,56.9248,57.0091,56.8753,56.891,89789.176547071,0
+VGIT.US,D,20150212,000000,56.9912,57.0596,56.9248,57.0208,36405.708653032,0
+VGIT.US,D,20150213,000000,56.9248,57.0774,56.8753,56.9079,55982.001539166,0
+VGIT.US,D,20150217,000000,56.8753,57.0178,56.5551,56.6632,104359.12946681,0
+VGIT.US,D,20150218,000000,56.5769,56.9613,56.5769,56.8753,59743.06363446,0
+VGIT.US,D,20150219,000000,56.7751,56.9029,56.7306,56.7671,30903.881300322,0
+VGIT.US,D,20150220,000000,56.891,56.9613,56.6622,56.6948,33609.383709092,0
+VGIT.US,D,20150223,000000,56.8088,56.8812,56.8009,56.8643,53577.222635735,0
+VGIT.US,D,20150224,000000,56.8366,57.1368,56.7306,57.0953,34386.420954432,0
+VGIT.US,D,20150225,000000,57.1031,57.1745,56.9387,57.1567,133547.47399172,0
+VGIT.US,D,20150226,000000,57.0774,57.0823,56.9148,56.9427,149438.39022852,0
+VGIT.US,D,20150227,000000,57.0169,57.0953,56.8841,57.0356,42707.783454511,0
+VGIT.US,D,20150302,000000,56.8356,57.0169,56.8256,56.8356,57360.485795181,0
+VGIT.US,D,20150303,000000,56.8445,56.8832,56.6878,56.7464,135784.73577471,0
+VGIT.US,D,20150304,000000,56.7741,56.89,56.7037,56.7841,59867.187765858,0
+VGIT.US,D,20150305,000000,56.8078,56.8989,56.7385,56.8256,38583.431218539,0
+VGIT.US,D,20150306,000000,56.5681,56.5681,56.4204,56.4541,315373.18026166,0
+VGIT.US,D,20150309,000000,56.6017,56.6205,56.4719,56.5681,175270.33750927,0
+VGIT.US,D,20150310,000000,56.7562,56.7999,56.6462,56.7037,119845.38085248,0
+VGIT.US,D,20150311,000000,56.7037,56.8078,56.6612,56.7562,82742.356957202,0
+VGIT.US,D,20150312,000000,56.8445,56.8989,56.7562,56.8078,23332.309285031,0
+VGIT.US,D,20150313,000000,56.792,56.9158,56.7841,56.8157,33796.07447583,0
+VGIT.US,D,20150316,000000,56.9417,56.9603,56.8544,56.8989,22993.238487065,0
+VGIT.US,D,20150317,000000,56.9327,56.9982,56.9158,56.9417,34261.287683753,0
+VGIT.US,D,20150318,000000,57.0257,57.4242,56.9327,57.3925,32439.791283965,0
+VGIT.US,D,20150319,000000,57.2834,57.3727,57.1647,57.1647,83649.573169616,0
+VGIT.US,D,20150320,000000,57.3361,57.3727,57.2923,57.3459,32774.825524814,0
+VGIT.US,D,20150323,000000,57.4242,57.4598,57.3459,57.4341,53834.553152048,0
+VGIT.US,D,20150324,000000,57.4024,57.551,57.3925,57.551,42566.503955359,0
+VGIT.US,D,20150325,000000,57.551,57.5957,57.3557,57.3557,30389.220267695,0
+VGIT.US,D,20150326,000000,57.3361,57.3727,57.1982,57.2072,57932.667766749,0
+VGIT.US,D,20150327,000000,57.3182,57.4024,57.3082,57.3082,32098.702207441,0
+VGIT.US,D,20150330,000000,57.4024,57.4242,57.3361,57.3637,35509.592972694,0
+VGIT.US,D,20150331,000000,57.3557,57.4887,57.3272,57.4797,28928.995730028,0
+VGIT.US,D,20150401,000000,57.5977,57.6778,57.5977,57.6173,77184.017804832,0
+VGIT.US,D,20150402,000000,57.6273,57.7165,57.5362,57.5362,23528.082305283,0
+VGIT.US,D,20150406,000000,57.7582,57.7859,57.6333,57.661,14888.840932111,0
+VGIT.US,D,20150407,000000,57.5987,57.6867,57.5619,57.6778,264478.24983125,0
+VGIT.US,D,20150408,000000,57.6699,57.7323,57.5272,57.6333,65366.996840008,0
+VGIT.US,D,20150409,000000,57.6075,57.6075,57.4232,57.4916,26469.723305495,0
+VGIT.US,D,20150410,000000,57.5451,57.5451,57.4182,57.446,40353.461515064,0
+VGIT.US,D,20150413,000000,57.4618,57.5451,57.4361,57.5362,33645.71272316,0
+VGIT.US,D,20150414,000000,57.6867,57.7413,57.6273,57.6512,30240.876793586,0
+VGIT.US,D,20150415,000000,57.6867,57.7442,57.6512,57.6867,67312.617371193,0
+VGIT.US,D,20150416,000000,57.6699,57.7572,57.5977,57.7126,37217.056633878,0
+VGIT.US,D,20150417,000000,57.7037,57.8057,57.661,57.7413,85144.108442793,0
+VGIT.US,D,20150420,000000,57.7165,57.7582,57.6423,57.7165,21944.742775498,0
+VGIT.US,D,20150421,000000,57.661,57.6867,57.6223,57.6512,41318.198666419,0
+VGIT.US,D,20150422,000000,57.6173,57.6173,57.4104,57.4182,56219.149269886,0
+VGIT.US,D,20150423,000000,57.4817,57.5977,57.4361,57.5619,25467.648000792,0
+VGIT.US,D,20150424,000000,57.6075,57.6867,57.5977,57.6768,15781.929194609,0
+VGIT.US,D,20150427,000000,57.7165,57.7165,57.553,57.661,24893.447750665,0
+VGIT.US,D,20150428,000000,57.5698,57.6333,57.4262,57.4718,46838.190526162,0
+VGIT.US,D,20150429,000000,57.3577,57.4262,57.2676,57.3282,38991.123487521,0
+VGIT.US,D,20150430,000000,57.2418,57.4034,57.1577,57.3944,67860.580000049,0
+VGIT.US,D,20150501,000000,57.2736,57.2993,57.1169,57.1348,51994.892245227,0
+VGIT.US,D,20150504,000000,57.2201,57.2478,57.1169,57.1448,75266.653173476,0
+VGIT.US,D,20150505,000000,57.1804,57.1804,56.9862,57.0645,50059.363106837,0
+VGIT.US,D,20150506,000000,57.0042,57.0188,56.8802,56.9288,24683.546780496,0
+VGIT.US,D,20150507,000000,56.9662,57.0406,56.9218,56.9762,22953.882055158,0
+VGIT.US,D,20150508,000000,57.2558,57.3063,57.1448,57.1902,22587.564496641,0
+VGIT.US,D,20150511,000000,57.108,57.108,56.8802,56.9118,36210.944772057,0
+VGIT.US,D,20150512,000000,56.8603,56.9544,56.8048,56.9029,59571.509956917,0
+VGIT.US,D,20150513,000000,57.0406,57.0645,56.888,56.9288,25769.38064541,0
+VGIT.US,D,20150514,000000,56.9952,57.0913,56.9208,57.0645,38827.642924217,0
+VGIT.US,D,20150515,000000,57.0913,57.2993,57.0744,57.2558,26341.562616978,0
+VGIT.US,D,20150518,000000,57.1537,57.1537,57.0386,57.0645,30044.094634053,0
+VGIT.US,D,20150519,000000,56.8406,56.9762,56.8316,56.8406,30048.13119117,0
+VGIT.US,D,20150520,000000,56.9563,57.1011,56.895,56.9862,47334.687051754,0
+VGIT.US,D,20150521,000000,57.1348,57.1902,57.0486,57.1169,23495.789848336,0
+VGIT.US,D,20150522,000000,57.0645,57.1011,56.9762,57.0228,34846.588465956,0
+VGIT.US,D,20150526,000000,57.0228,57.2052,57.0042,57.2052,38769.112845996,0
+VGIT.US,D,20150527,000000,57.1725,57.2558,57.0566,57.1725,24635.108095071,0
+VGIT.US,D,20150528,000000,57.1725,57.2656,57.1725,57.2478,20661.117611768,0
+VGIT.US,D,20150529,000000,57.3162,57.3707,57.2814,57.3439,21797.408440666,0
+VGIT.US,D,20150601,000000,57.2863,57.3302,57.0705,57.1031,29774.654446383,0
+VGIT.US,D,20150602,000000,56.9912,56.9912,56.8841,56.891,47253.955909381,0
+VGIT.US,D,20150603,000000,56.793,56.793,56.6027,56.6542,41266.732563156,0
+VGIT.US,D,20150604,000000,56.7572,56.8366,56.6622,56.8088,51132.078161116,0
+VGIT.US,D,20150605,000000,56.5096,56.6126,56.4541,56.5294,22447.294136768,0
+VGIT.US,D,20150608,000000,56.6294,56.6462,56.5849,56.6215,27211.440676044,0
+VGIT.US,D,20150609,000000,56.5462,56.5759,56.4561,56.5175,45532.364298281,0
+VGIT.US,D,20150610,000000,56.4006,56.4541,56.3441,56.354,21318.067282828,0
+VGIT.US,D,20150611,000000,56.4154,56.6126,56.4154,56.5829,60717.892178612,0
+VGIT.US,D,20150612,000000,56.6294,56.7037,56.5096,56.5928,15987.793607661,0
+VGIT.US,D,20150615,000000,56.7474,56.7572,56.6394,56.6888,17352.149913761,0
+VGIT.US,D,20150616,000000,56.7395,56.793,56.6791,56.7671,34128.081298838,0
+VGIT.US,D,20150617,000000,56.7572,56.891,56.5462,56.8841,25957.080551427,0
+VGIT.US,D,20150618,000000,56.8753,56.9079,56.7671,56.8653,14961.498960246,0
+VGIT.US,D,20150619,000000,56.9248,57.0615,56.9248,57.0615,28569.742146468,0
+VGIT.US,D,20150622,000000,56.8989,56.8989,56.7474,56.7671,45912.809806713,0
+VGIT.US,D,20150623,000000,56.6284,56.7851,56.6284,56.6888,20353.330131472,0
+VGIT.US,D,20150624,000000,56.7037,56.7851,56.6622,56.7671,55554.126484589,0
+VGIT.US,D,20150625,000000,56.6394,56.7306,56.6027,56.6712,25162.887938334,0
+VGIT.US,D,20150626,000000,56.5631,56.5759,56.5096,56.5631,17916.258771091,0
+VGIT.US,D,20150629,000000,56.7851,56.9516,56.7306,56.9516,90585.387438724,0
+VGIT.US,D,20150630,000000,56.8366,57.0091,56.8167,56.8753,61284.019314502,0
+VGIT.US,D,20150701,000000,56.7137,56.7761,56.6136,56.68,87970.707565123,0
+VGIT.US,D,20150702,000000,56.793,56.8999,56.793,56.8663,44492.95084023,0
+VGIT.US,D,20150706,000000,57.0981,57.1507,56.9822,57.1051,29208.527310493,0
+VGIT.US,D,20150707,000000,57.2883,57.4064,57.1051,57.1239,144570.30234344,0
+VGIT.US,D,20150708,000000,57.2191,57.3142,57.1695,57.2883,77326.306443264,0
+VGIT.US,D,20150709,000000,57.1507,57.1597,57.0615,57.0615,33846.531439812,0
+VGIT.US,D,20150710,000000,56.8663,56.9437,56.7671,56.8276,38834.706899174,0
+VGIT.US,D,20150713,000000,56.68,56.7761,56.6722,56.7316,34190.647934177,0
+VGIT.US,D,20150714,000000,56.8376,56.8564,56.7582,56.8564,20735.793918463,0
+VGIT.US,D,20150715,000000,56.8098,56.9922,56.792,56.9822,30388.211128416,0
+VGIT.US,D,20150716,000000,56.8376,56.9437,56.7861,56.9437,20037.469536939,0
+VGIT.US,D,20150717,000000,56.8376,56.9347,56.8376,56.8851,16641.715860881,0
+VGIT.US,D,20150720,000000,56.8098,56.8376,56.7761,56.8009,16306.681620033,0
+VGIT.US,D,20150721,000000,56.7671,56.9437,56.7671,56.891,13471.000244188,0
+VGIT.US,D,20150722,000000,56.9437,57.0101,56.8762,56.8762,43702.794784256,0
+VGIT.US,D,20150723,000000,56.9089,57.0615,56.8851,57.0615,31019.932317484,0
+VGIT.US,D,20150724,000000,57.0615,57.1597,57.0287,57.114,60227.450488697,0
+VGIT.US,D,20150727,000000,57.2458,57.2716,57.1775,57.2716,39169.741140022,0
+VGIT.US,D,20150728,000000,57.1507,57.2042,57.1328,57.1418,21967.952978928,0
+VGIT.US,D,20150729,000000,57.0883,57.1328,57.0198,57.0981,18683.204623635,0
+VGIT.US,D,20150730,000000,57.0466,57.1418,57.0287,57.1239,16306.681620033,0
+VGIT.US,D,20150731,000000,57.3232,57.3786,57.2973,57.3786,39393.770060107,0
+VGIT.US,D,20150803,000000,57.3102,57.4658,57.3102,57.4034,64073.280283484,0
+VGIT.US,D,20150804,000000,57.4034,57.4034,57.2002,57.2002,25326.368501639,0
+VGIT.US,D,20150805,000000,57.1199,57.1199,56.9672,57.0516,15830.367880034,0
+VGIT.US,D,20150806,000000,57.1199,57.2102,57.0794,57.1932,39239.371750318,0
+VGIT.US,D,20150807,000000,57.1932,57.3102,57.1199,57.2588,16958.585594693,0
+VGIT.US,D,20150810,000000,57.1832,57.2231,57.1199,57.1745,32223.835478118,0
+VGIT.US,D,20150811,000000,57.3577,57.4916,57.3577,57.3944,27264.925057867,0
+VGIT.US,D,20150812,000000,57.5192,57.6273,57.4262,57.4262,30867.552286256,0
+VGIT.US,D,20150813,000000,57.3202,57.3657,57.2854,57.2933,15148.189726985,0
+VGIT.US,D,20150814,000000,57.2329,57.3102,57.2171,57.2418,30979.566746298,0
+VGIT.US,D,20150817,000000,57.3846,57.3846,57.2933,57.3282,19901.235734185,0
+VGIT.US,D,20150818,000000,57.2676,57.3478,57.2588,57.2933,18313.859647278,0
+VGIT.US,D,20150819,000000,57.2231,57.5698,57.1478,57.5362,29061.192975662,0
+VGIT.US,D,20150820,000000,57.5698,57.6273,57.5272,57.5798,49073.43403061,0
+VGIT.US,D,20150821,000000,57.6273,57.7699,57.5887,57.7264,55284.686296919,0
+VGIT.US,D,20150824,000000,58.1049,58.1524,57.7522,57.8978,213955.69179506,0
+VGIT.US,D,20150825,000000,57.7097,57.7699,57.5192,57.6512,104356.10204896,0
+VGIT.US,D,20150826,000000,57.5272,57.7264,57.4262,57.4916,80725.087537161,0
+VGIT.US,D,20150827,000000,57.3478,57.5362,57.3102,57.4618,87967.680147284,0
+VGIT.US,D,20150828,000000,57.5977,57.5977,57.3846,57.446,45448.60573807,0
+VGIT.US,D,20150831,000000,57.5362,57.553,57.3202,57.3282,200120.39227091,0
+VGIT.US,D,20150901,000000,57.4768,57.5481,57.4142,57.5322,230906.2042755,0
+VGIT.US,D,20150902,000000,57.4578,57.5649,57.4142,57.4142,218264.71651921,0
+VGIT.US,D,20150903,000000,57.5649,57.6323,57.4578,57.6323,149608.93476679,0
+VGIT.US,D,20150904,000000,57.6026,57.7017,57.5412,57.6659,63457.70532289,0
+VGIT.US,D,20150908,000000,57.5044,57.5748,57.4312,57.4312,73844.775928435,0
+VGIT.US,D,20150909,000000,57.3429,57.5144,57.2983,57.4965,74409.893925046,0
+VGIT.US,D,20150910,000000,57.4578,57.4578,57.3617,57.4222,48490.151526965,0
+VGIT.US,D,20150911,000000,57.4488,57.5649,57.4488,57.5044,87965.661868725,0
+VGIT.US,D,20150914,000000,57.5927,57.6123,57.5322,57.5748,37149.444302142,0
+VGIT.US,D,20150915,000000,57.5044,57.5044,57.2201,57.2201,71251.287979708,0
+VGIT.US,D,20150916,000000,57.2893,57.3527,57.228,57.2548,49227.832340397,0
+VGIT.US,D,20150917,000000,57.2548,57.5927,57.228,57.5927,71677.144755725,0
+VGIT.US,D,20150918,000000,57.6749,57.7662,57.6383,57.7482,25857.175762741,0
+VGIT.US,D,20150921,000000,57.6659,57.6659,57.5144,57.5412,46070.23553434,0
+VGIT.US,D,20150922,000000,57.7155,57.7949,57.6837,57.7403,150852.19435933,0
+VGIT.US,D,20150923,000000,57.6837,57.7403,57.6462,57.7264,31006.813506848,0
+VGIT.US,D,20150924,000000,57.875,57.875,57.7403,57.7403,38953.785334175,0
+VGIT.US,D,20150925,000000,57.6462,57.7224,57.6026,57.7077,55324.042728827,0
+VGIT.US,D,20150928,000000,57.7224,57.8938,57.7224,57.8314,45654.47015112,0
+VGIT.US,D,20150929,000000,57.9423,58.0356,57.8848,57.996,107379.48333082,0
+VGIT.US,D,20150930,000000,57.9326,58.0356,57.9326,58.0286,150510.09614352,0
+VGIT.US,D,20151001,000000,58.0614,58.094,58.006,58.0375,73287.731046063,0
+VGIT.US,D,20151002,000000,58.3654,58.4578,58.1764,58.2478,53669.054310183,0
+VGIT.US,D,20151005,000000,58.1942,58.1942,58.0217,58.0454,243600.16727437,0
+VGIT.US,D,20151006,000000,58.0694,58.1504,58.0454,58.1407,45324.481606671,0
+VGIT.US,D,20151007,000000,58.0454,58.0694,57.99,58.0694,55022.310084209,0
+VGIT.US,D,20151008,000000,58.0375,58.0614,57.9148,57.9712,61452.545574205,0
+VGIT.US,D,20151009,000000,57.9148,57.9622,57.8623,57.9248,31792.933005703,0
+VGIT.US,D,20151012,000000,58.006,58.0674,57.99,58.0534,19292.724748549,0
+VGIT.US,D,20151013,000000,58.0862,58.1029,57.99,58.0793,232278.63369585,0
+VGIT.US,D,20151014,000000,58.2109,58.3954,58.1764,58.3954,25484.803368546,0
+VGIT.US,D,20151015,000000,58.2378,58.2576,58.1504,58.1504,40591.618385064,0
+VGIT.US,D,20151016,000000,58.1843,58.1942,58.1118,58.1407,53111.000288532,0
+VGIT.US,D,20151019,000000,58.1407,58.1584,58.0524,58.1504,50663.837535355,0
+VGIT.US,D,20151020,000000,58.0306,58.0524,57.997,58.0217,36726.614943963,0
+VGIT.US,D,20151021,000000,58.0793,58.1407,58.0534,58.1118,36194.798543583,0
+VGIT.US,D,20151022,000000,58.1029,58.1764,58.0862,58.1407,28527.358296721,0
+VGIT.US,D,20151023,000000,58.0138,58.0138,57.9346,57.9622,72165.568167079,0
+VGIT.US,D,20151026,000000,57.9443,58.0306,57.9443,58.0217,116140.83055684,0
+VGIT.US,D,20151027,000000,58.0694,58.1504,58.0694,58.0862,96750.21929817,0
+VGIT.US,D,20151028,000000,58.0534,58.094,57.7969,57.8768,71378.439528945,0
+VGIT.US,D,20151029,000000,57.7779,57.7779,57.6393,57.6947,71939.520968436,0
+VGIT.US,D,20151030,000000,57.6572,57.7087,57.5937,57.6669,149175.00487653,0
+VGIT.US,D,20151102,000000,57.5808,57.6323,57.5461,57.5461,326241.6103036,0
+VGIT.US,D,20151103,000000,57.5202,57.5372,57.446,57.4728,54390.588895141,0
+VGIT.US,D,20151104,000000,57.4538,57.4946,57.3292,57.3954,42782.459761206,0
+VGIT.US,D,20151105,000000,57.3757,57.3954,57.3102,57.3667,37613.648370785,0
+VGIT.US,D,20151106,000000,57.1031,57.1478,57.0416,57.1031,38063.724489514,0
+VGIT.US,D,20151109,000000,56.9852,57.1199,56.9852,57.0853,67238.950203778,0
+VGIT.US,D,20151110,000000,57.0764,57.2171,57.0764,57.1478,29388.154102273,0
+VGIT.US,D,20151111,000000,57.2756,57.2756,57.0853,57.1199,32433.736448288,0
+VGIT.US,D,20151112,000000,57.1378,57.3202,57.1378,57.2002,20832.671289312,0
+VGIT.US,D,20151113,000000,57.2756,57.3587,57.2418,57.3587,18241.201619143,0
+VGIT.US,D,20151116,000000,57.4044,57.4272,57.2933,57.3856,28825.054384222,0
+VGIT.US,D,20151117,000000,57.2171,57.3856,57.2171,57.3587,30624.349719857,0
+VGIT.US,D,20151118,000000,57.3102,57.339,57.2588,57.3102,19930.500773294,0
+VGIT.US,D,20151119,000000,57.3488,57.4044,57.339,57.3856,21057.709348675,0
+VGIT.US,D,20151120,000000,57.4114,57.4114,57.2933,57.3023,28825.054384222,0
+VGIT.US,D,20151123,000000,57.2676,57.3954,57.2508,57.3292,36596.435976887,0
+VGIT.US,D,20151124,000000,57.4192,57.4538,57.3667,57.3954,46853.327615356,0
+VGIT.US,D,20151125,000000,57.3757,57.446,57.3292,57.4272,17907.176517576,0
+VGIT.US,D,20151127,000000,57.4926,57.5202,57.4628,57.4926,8671.5338301226,0
+VGIT.US,D,20151130,000000,57.4114,57.5014,57.4114,57.4272,104723.42874676,0
+VGIT.US,D,20151201,000000,57.445,57.6639,57.445,57.6065,123461.12689151,0
+VGIT.US,D,20151202,000000,57.5084,57.5451,57.445,57.5014,52925.318661074,0
+VGIT.US,D,20151203,000000,57.3182,57.3836,57.1011,57.2151,92374.591381562,0
+VGIT.US,D,20151204,000000,57.3013,57.3737,57.2498,57.2834,89287.634325081,0
+VGIT.US,D,20151207,000000,57.2746,57.4906,57.2746,57.4351,35758.850374768,0
+VGIT.US,D,20151208,000000,57.4807,57.4887,57.4094,57.4528,26761.364557316,0
+VGIT.US,D,20151209,000000,57.4172,57.5688,57.3647,57.5262,38234.269027777,0
+VGIT.US,D,20151210,000000,57.5451,57.5451,57.4094,57.4094,48126.861386289,0
+VGIT.US,D,20151211,000000,57.5688,57.7909,57.5688,57.7632,148103.29896154,0
+VGIT.US,D,20151214,000000,57.6163,57.6689,57.4528,57.4906,52220.939443871,0
+VGIT.US,D,20151215,000000,57.337,57.4094,57.2923,57.3082,30362.982646424,0
+VGIT.US,D,20151216,000000,57.3272,57.5878,57.0111,57.2578,45316.408492433,0
+VGIT.US,D,20151217,000000,57.2923,57.3836,57.2834,57.3567,37900.243926208,0
+VGIT.US,D,20151218,000000,57.4351,57.7264,57.4172,57.5182,86258.198207539,0
+VGIT.US,D,20151221,000000,57.5352,57.552,57.5005,57.5084,51838.475656879,0
+VGIT.US,D,20151222,000000,57.4252,57.4807,57.3737,57.4252,80286.111950509,0
+VGIT.US,D,20151223,000000,57.3617,57.3796,57.2883,57.3331,101894.81134588,0
+VGIT.US,D,20151224,000000,57.3796,57.4064,57.3527,57.3707,47441.655815399,0
+VGIT.US,D,20151228,000000,57.4142,57.4498,57.3617,57.3895,62545.443414077,0
+VGIT.US,D,20151229,000000,57.3617,57.3617,57.1862,57.1932,43974.253250485,0
+VGIT.US,D,20151230,000000,57.1765,57.2893,57.1765,57.227,79150.83026089,0
+VGIT.US,D,20151231,000000,57.3617,57.4222,57.2736,57.3242,358761.12359066,0
+VGIT.US,D,20160104,000000,57.4578,57.5649,57.4401,57.4488,128389.76313337,0
+VGIT.US,D,20160105,000000,57.4578,57.5322,57.4064,57.4668,75281.790262673,0
+VGIT.US,D,20160106,000000,57.6323,57.8166,57.5481,57.8166,94428.189815669,0
+VGIT.US,D,20160107,000000,57.8077,57.8077,57.6123,57.7978,49644.606862898,0
+VGIT.US,D,20160108,000000,57.7689,57.9453,57.7244,57.9355,220545.37129124,0
+VGIT.US,D,20160111,000000,57.8254,57.9068,57.7879,57.8344,112523.06623926,0
+VGIT.US,D,20160112,000000,57.7789,58.1387,57.7602,57.9632,331125.84441715,0
+VGIT.US,D,20160113,000000,57.991,58.1704,57.9158,58.1614,94584.606404018,0
+VGIT.US,D,20160114,000000,58.0892,58.1524,57.9522,58.0674,86288.472385929,0
+VGIT.US,D,20160115,000000,58.3408,58.3714,58.1972,58.2595,175456.01913673,0
+VGIT.US,D,20160119,000000,58.1872,58.2408,58.1248,58.1972,573878.33469661,0
+VGIT.US,D,20160120,000000,58.333,58.5143,58.319,58.3784,290466.61370035,0
+VGIT.US,D,20160121,000000,58.3784,58.4608,58.2685,58.2952,118465.88745718,0
+VGIT.US,D,20160122,000000,58.1614,58.2318,58.0822,58.204,82898.773545549,0
+VGIT.US,D,20160125,000000,58.2238,58.314,58.204,58.314,86725.429694021,0
+VGIT.US,D,20160126,000000,58.314,58.3984,58.2773,58.3408,89508.635827326,0
+VGIT.US,D,20160127,000000,58.2952,58.3784,58.0394,58.3508,178728.65782067,0
+VGIT.US,D,20160128,000000,58.333,58.4706,58.322,58.4428,70117.01542937,0
+VGIT.US,D,20160129,000000,58.6273,58.6649,58.5143,58.6273,209203.65492714,0
+VGIT.US,D,20160201,000000,58.5965,58.6411,58.5004,58.5786,386321.72645747,0
+VGIT.US,D,20160202,000000,58.7371,58.8699,58.7124,58.8244,180882.16104346,0
+VGIT.US,D,20160203,000000,58.8154,59.0514,58.7809,58.8244,163338.27466657,0
+VGIT.US,D,20160204,000000,58.8531,58.9364,58.8154,58.8987,245300.56696059,0
+VGIT.US,D,20160205,000000,58.8443,58.9511,58.768,58.9275,134506.15630739,0
+VGIT.US,D,20160208,000000,59.079,59.2466,59.0691,59.1753,181424.06883664,0
+VGIT.US,D,20160209,000000,59.3377,59.3793,59.1683,59.1683,108016.2502163,0
+VGIT.US,D,20160210,000000,59.1753,59.3288,59.097,59.2466,67726.364475854,0
+VGIT.US,D,20160211,000000,59.5665,59.6736,59.3565,59.4417,147461.48637967,0
+VGIT.US,D,20160212,000000,59.2723,59.3288,59.0691,59.2277,69306.676587804,0
+VGIT.US,D,20160216,000000,58.8244,59.1753,58.8154,59.0334,205298.28591484,0
+VGIT.US,D,20160217,000000,58.9364,58.973,58.8074,58.9275,88551.971790208,0
+VGIT.US,D,20160218,000000,58.9275,59.1683,58.9275,59.1414,57967.987641538,0
+VGIT.US,D,20160219,000000,59.1059,59.1504,59.0334,59.0603,58953.916717766,0
+VGIT.US,D,20160222,000000,59.0434,59.088,58.991,59.0514,77135.579119408,0
+VGIT.US,D,20160223,000000,58.9541,59.1584,58.9176,59.1414,133980.39474268,0
+VGIT.US,D,20160224,000000,59.311,59.3843,59.0603,59.1325,90395.669254147,0
+VGIT.US,D,20160225,000000,59.2178,59.311,59.1851,59.2654,44448.548711925,0
+VGIT.US,D,20160226,000000,59.088,59.1137,58.973,59.0166,49699.100383998,0
+VGIT.US,D,20160229,000000,59.0166,59.1364,59.0166,59.097,62762.408359205,0
+VGIT.US,D,20160301,000000,59.1039,59.1305,58.769,58.769,111661.26129444,0
+VGIT.US,D,20160302,000000,58.6738,58.7789,58.6559,58.753,399342.65058292,0
+VGIT.US,D,20160303,000000,58.7095,58.8224,58.6817,58.769,426867.93357494,0
+VGIT.US,D,20160304,000000,58.7095,58.7342,58.5569,58.6381,142365.33301739,0
+VGIT.US,D,20160307,000000,58.5945,58.5945,58.5163,58.5489,81386.073765339,0
+VGIT.US,D,20160308,000000,58.7342,58.8184,58.7342,58.7789,41322.235223538,0
+VGIT.US,D,20160309,000000,58.6649,58.6915,58.5945,58.6649,67662.788701234,0
+VGIT.US,D,20160310,000000,58.5845,58.6203,58.426,58.4974,67955.439092337,0
+VGIT.US,D,20160311,000000,58.4359,58.4628,58.335,58.3754,50479.165047177,0
+VGIT.US,D,20160314,000000,58.3704,58.4628,58.3428,58.3834,66468.976933397,0
+VGIT.US,D,20160315,000000,58.4716,58.4716,58.3428,58.3704,50598.243482177,0
+VGIT.US,D,20160316,000000,58.2883,58.6282,58.2428,58.6133,107537.91819774,0
+VGIT.US,D,20160317,000000,58.6817,58.7184,58.6381,58.6559,63941.083037848,0
+VGIT.US,D,20160318,000000,58.7095,58.8214,58.7095,58.7789,78918.728226569,0
+VGIT.US,D,20160321,000000,58.7095,58.7342,58.6459,58.6817,245436.80076334,0
+VGIT.US,D,20160322,000000,58.761,58.7789,58.5489,58.5569,135418.41821619,0
+VGIT.US,D,20160323,000000,58.6292,58.7907,58.6133,58.7887,56262.542258912,0
+VGIT.US,D,20160324,000000,58.8134,58.8244,58.6459,58.7342,371160.41791985,0
+VGIT.US,D,20160328,000000,58.7263,58.8224,58.7184,58.753,189823.13506126,0
+VGIT.US,D,20160329,000000,58.8044,59.0504,58.8044,59.0504,111291.91631807,0
+VGIT.US,D,20160330,000000,58.981,59.095,58.9255,59.095,103986.75707261,0
+VGIT.US,D,20160331,000000,59.1039,59.2516,59.0583,59.2257,42642.189401334,0
+VGIT.US,D,20160401,000000,59.1979,59.2148,59.102,59.1643,388193.67982124,0
+VGIT.US,D,20160404,000000,59.2237,59.2516,59.1494,59.1979,596762.58614146,0
+VGIT.US,D,20160405,000000,59.3624,59.3714,59.2704,59.3535,185053.94282559,0
+VGIT.US,D,20160406,000000,59.3338,59.3436,59.2078,59.2476,164262.64624673,0
+VGIT.US,D,20160407,000000,59.4041,59.4942,59.3525,59.4942,90676.209973894,0
+VGIT.US,D,20160408,000000,59.3525,59.4378,59.3298,59.4209,87438.891164742,0
+VGIT.US,D,20160411,000000,59.3436,59.4576,59.317,59.4041,95780.436450415,0
+VGIT.US,D,20160412,000000,59.317,59.3338,59.2237,59.2704,69398.508262252,0
+VGIT.US,D,20160413,000000,59.2148,59.297,59.1959,59.2516,53325.9469551,0
+VGIT.US,D,20160414,000000,59.1811,59.2327,59.1374,59.1594,56208.04873781,0
+VGIT.US,D,20160415,000000,59.2148,59.3436,59.1979,59.307,66295.404977296,0
+VGIT.US,D,20160418,000000,59.2237,59.2614,59.2058,59.2614,79391.005409449,0
+VGIT.US,D,20160419,000000,59.1979,59.2327,59.1325,59.1763,64650.507951449,0
+VGIT.US,D,20160420,000000,59.1733,59.2327,58.9591,59.0137,177636.76912008,0
+VGIT.US,D,20160421,000000,58.9037,58.988,58.858,58.9354,431451.44418316,0
+VGIT.US,D,20160422,000000,58.9235,58.9591,58.862,58.9314,105127.08445863,0
+VGIT.US,D,20160425,000000,58.8659,59.0127,58.8294,58.8294,91174.724778044,0
+VGIT.US,D,20160426,000000,58.8114,58.858,58.7411,58.758,79150.83026089,0
+VGIT.US,D,20160427,000000,58.8748,58.9969,58.8024,58.988,56981.049426029,0
+VGIT.US,D,20160428,000000,58.9591,59.1464,58.9511,59.1464,35351.158105786,0
+VGIT.US,D,20160429,000000,59.0651,59.1811,59.0216,59.1464,150571.65363958,0
+VGIT.US,D,20160502,000000,59.0534,59.1059,58.985,59.0354,126622.76025468,0
+VGIT.US,D,20160503,000000,59.2108,59.2831,59.1959,59.2297,69305.667448523,0
+VGIT.US,D,20160504,000000,59.2674,59.3308,59.195,59.3308,52309.743700481,0
+VGIT.US,D,20160505,000000,59.2831,59.4348,59.2108,59.4101,98671.620486643,0
+VGIT.US,D,20160506,000000,59.4101,59.4348,59.2575,59.3833,170492.06302009,0
+VGIT.US,D,20160509,000000,59.4011,59.4825,59.3684,59.4825,568576.31692126,0
+VGIT.US,D,20160510,000000,59.4269,59.4546,59.3485,59.4348,154195.47279284,0
+VGIT.US,D,20160511,000000,59.3764,59.5191,59.3764,59.4348,113759.26185685,0
+VGIT.US,D,20160512,000000,59.3584,59.4169,59.303,59.3485,68855.591329793,0
+VGIT.US,D,20160513,000000,59.3584,59.4645,59.313,59.4269,30016.847873501,0
+VGIT.US,D,20160516,000000,59.3684,59.3833,59.2496,59.293,140153.29971636,0
+VGIT.US,D,20160517,000000,59.2674,59.3475,59.2197,59.2486,42893.465081969,0
+VGIT.US,D,20160518,000000,59.09,59.1247,58.855,58.9196,115446.54273244,0
+VGIT.US,D,20160519,000000,58.9196,59.0107,58.9196,58.965,59779.392648528,0
+VGIT.US,D,20160520,000000,58.993,59.0454,58.9384,58.9384,38868.008495403,0
+VGIT.US,D,20160523,000000,58.993,59.0265,58.9344,59.0028,48582.992340695,0
+VGIT.US,D,20160524,000000,58.9561,58.984,58.862,58.9384,63562.655807975,0
+VGIT.US,D,20160525,000000,58.9384,58.975,58.863,58.9007,120998.82704913,0
+VGIT.US,D,20160526,000000,58.985,59.1157,58.9423,59.0354,296764.65194471,0
+VGIT.US,D,20160527,000000,59.099,59.1157,58.9196,58.9561,97116.536856686,0
+VGIT.US,D,20160531,000000,58.862,59.071,58.8354,59.0274,66992.720219541,0
+VGIT.US,D,20160601,000000,59.094,59.1187,58.9561,59.0304,71586.322220555,0
+VGIT.US,D,20160602,000000,59.0564,59.1723,58.9521,59.084,125243.26685938,0
+VGIT.US,D,20160603,000000,59.4497,59.4952,59.3793,59.4398,25447.465215198,0
+VGIT.US,D,20160606,000000,59.4051,59.5775,59.2781,59.3784,94157.740488722,0
+VGIT.US,D,20160607,000000,59.4695,59.5735,59.414,59.414,80819.94662945,0
+VGIT.US,D,20160608,000000,59.4309,59.5201,59.4219,59.4695,43307.21218663,0
+VGIT.US,D,20160609,000000,59.5735,59.6073,59.4873,59.5211,200882.29242705,0
+VGIT.US,D,20160610,000000,59.627,59.7004,59.5973,59.6459,53180.630898828,0
+VGIT.US,D,20160613,000000,59.7173,59.7925,59.6548,59.7776,307392.9068381,0
+VGIT.US,D,20160614,000000,59.8024,59.9006,59.7173,59.742,81384.055486778,0
+VGIT.US,D,20160615,000000,59.7173,59.9907,59.4477,59.9006,124257.33778316,0
+VGIT.US,D,20160616,000000,60.0176,60.0809,59.8717,59.8817,83507.284531184,0
+VGIT.US,D,20160617,000000,59.9006,59.9431,59.7728,59.8074,41147.654128155,0
+VGIT.US,D,20160620,000000,59.6736,59.7004,59.627,59.627,57669.282414758,0
+VGIT.US,D,20160621,000000,59.6647,59.6876,59.5398,59.5914,52187.637847641,0
+VGIT.US,D,20160622,000000,59.6003,59.8658,59.5458,59.6736,47962.371683704,0
+VGIT.US,D,20160623,000000,59.5042,59.5735,59.4219,59.4873,290970.17420091,0
+VGIT.US,D,20160624,000000,60.064,60.073,59.8916,59.9996,120721.31374722,0
+VGIT.US,D,20160627,000000,60.2286,60.3613,60.2246,60.2989,315758.67146649,0
+VGIT.US,D,20160628,000000,60.2711,60.3425,59.414,60.281,219386.87939819,0
+VGIT.US,D,20160629,000000,60.2286,60.2534,60.1097,60.1097,78568.556896527,0
+VGIT.US,D,20160630,000000,60.1533,60.2573,60.1533,60.2465,53322.919537261,0
+VGIT.US,D,20160701,000000,60.3464,60.4377,60.2326,60.3129,137345.87424035,0
+VGIT.US,D,20160705,000000,60.4584,60.5566,60.4019,60.5377,230064.58211627,0
+VGIT.US,D,20160706,000000,60.5199,60.5338,60.4198,60.4496,49252.05168311,0
+VGIT.US,D,20160707,000000,60.3385,60.4931,60.3267,60.4198,81507.170478897,0
+VGIT.US,D,20160708,000000,60.4019,60.4931,60.3405,60.4624,58159.724104672,0
+VGIT.US,D,20160711,000000,60.3296,60.4118,60.2326,60.2751,70584.246915853,0
+VGIT.US,D,20160712,000000,60.1204,60.1772,60.0136,60.058,123782.03318243,0
+VGIT.US,D,20160713,000000,60.1987,60.2236,60.1204,60.1572,133683.70779447,0
+VGIT.US,D,20160714,000000,59.9848,60.067,59.9719,60.0403,119007.79525036,0
+VGIT.US,D,20160715,000000,59.8658,59.9223,59.8322,59.8946,89462.21542046,0
+VGIT.US,D,20160718,000000,59.9749,59.9749,59.8589,59.9046,157475.17545175,0
+VGIT.US,D,20160719,000000,59.9749,60.0343,59.9293,60.0216,97972.286965839,0
+VGIT.US,D,20160720,000000,59.9223,59.9223,59.8501,59.9046,62972.309329374,0
+VGIT.US,D,20160721,000000,59.7856,60.0176,59.7856,59.9749,51823.338567683,0
+VGIT.US,D,20160722,000000,59.9471,60.0216,59.8618,59.9471,45628.232529849,0
+VGIT.US,D,20160725,000000,59.9293,59.9848,59.8658,59.8658,648310.4296858,0
+VGIT.US,D,20160726,000000,59.956,59.956,59.8461,59.9383,63145.881285475,0
+VGIT.US,D,20160727,000000,59.966,60.0919,59.9481,60.0919,48896.834656669,0
+VGIT.US,D,20160728,000000,60.058,60.1572,59.9749,60.0839,50434.762918871,0
+VGIT.US,D,20160729,000000,60.1652,60.3296,60.1652,60.2751,66604.201596871,0
+VGIT.US,D,20160801,000000,60.2691,60.2691,60.1057,60.1602,124654.93865934,0
+VGIT.US,D,20160802,000000,59.9976,60.3604,59.9709,60.1057,142801.2811862,0
+VGIT.US,D,20160803,000000,60.0879,60.1473,60.0076,60.1343,44325.433719807,0
+VGIT.US,D,20160804,000000,60.2097,60.289,60.1957,60.2445,60260.752084926,0
+VGIT.US,D,20160805,000000,60.0959,60.0959,59.951,59.96,97738.166652957,0
+VGIT.US,D,20160808,000000,59.8441,59.9788,59.8153,59.9253,54207.934685522,0
+VGIT.US,D,20160809,000000,59.96,60.0799,59.8956,60.062,39848.891875233,0
+VGIT.US,D,20160810,000000,60.1057,60.2027,60.0076,60.1602,86612.406094699,0
+VGIT.US,D,20160811,000000,60.1762,60.1762,59.9026,59.9412,70459.113645175,0
+VGIT.US,D,20160812,000000,60.1602,60.2087,60.062,60.1057,64608.124101703,0
+VGIT.US,D,20160815,000000,60.0343,60.071,59.951,59.9976,91177.752195884,0
+VGIT.US,D,20160816,000000,59.9164,59.96,59.8163,59.8777,609994.42037637,0
+VGIT.US,D,20160817,000000,59.9075,60.0443,59.8342,59.96,106535.84289304,0
+VGIT.US,D,20160818,000000,59.96,60.0959,59.9075,60.071,70165.454114793,0
+VGIT.US,D,20160819,000000,59.96,59.9887,59.8678,59.9164,89371.392885291,0
+VGIT.US,D,20160822,000000,59.951,60.0443,59.951,60.0076,108675.21816592,0
+VGIT.US,D,20160823,000000,60.0343,60.062,59.9333,59.96,62924.879783229,0
+VGIT.US,D,20160824,000000,60.0443,60.0443,59.9253,59.9976,155729.36449793,0
+VGIT.US,D,20160825,000000,59.9412,59.9788,59.8531,59.9164,76287.902124494,0
+VGIT.US,D,20160826,000000,59.96,60.0373,59.6876,59.731,62936.989454585,0
+VGIT.US,D,20160829,000000,59.8243,59.9164,59.7688,59.8976,86062.425187285,0
+VGIT.US,D,20160830,000000,59.9075,59.9333,59.8243,59.8876,36346.169435531,0
+VGIT.US,D,20160831,000000,59.8976,59.9412,59.8342,59.8441,79356.694673941,0
+VGIT.US,D,20160901,000000,59.7063,59.9184,59.6836,59.8996,64506.201034457,0
+VGIT.US,D,20160902,000000,59.8551,59.8906,59.6806,59.8263,85981.694044912,0
+VGIT.US,D,20160906,000000,59.8551,60.0889,59.7609,60.0463,507690.90762223,0
+VGIT.US,D,20160907,000000,60.1264,60.1264,60.0136,60.064,128465.44857933,0
+VGIT.US,D,20160908,000000,59.9907,60.0273,59.7984,59.8451,99185.272379989,0
+VGIT.US,D,20160909,000000,59.7609,59.7609,59.6915,59.7231,66272.194773863,0
+VGIT.US,D,20160912,000000,59.7063,59.8263,59.6439,59.7806,91658.102493003,0
+VGIT.US,D,20160913,000000,59.733,59.8004,59.5478,59.6538,87899.058676266,0
+VGIT.US,D,20160914,000000,59.6806,59.8074,59.6538,59.7609,43510.049181841,0
+VGIT.US,D,20160915,000000,59.7609,59.8451,59.6251,59.8004,127848.86447947,0
+VGIT.US,D,20160916,000000,59.7806,59.8263,59.6896,59.8004,76808.617992798,0
+VGIT.US,D,20160919,000000,59.8004,59.8004,59.7231,59.745,43068.046177349,0
+VGIT.US,D,20160920,000000,59.7806,59.8551,59.6984,59.733,134118.646824,0
+VGIT.US,D,20160921,000000,59.7063,59.8551,59.5655,59.8451,100566.78405384,0
+VGIT.US,D,20160922,000000,59.8618,59.9907,59.856,59.9135,101887.74737092,0
+VGIT.US,D,20160923,000000,59.8896,59.9907,59.8551,59.962,77915.643782585,0
+VGIT.US,D,20160926,000000,60.0176,60.1166,59.9907,60.059,117538.48845918,0
+VGIT.US,D,20160927,000000,60.1869,60.1869,60.0273,60.1343,134906.78460141,0
+VGIT.US,D,20160928,000000,60.1343,60.1622,60.0283,60.054,140349.07273663,0
+VGIT.US,D,20160929,000000,59.9996,60.1888,59.953,60.1116,509721.29585291,0
+VGIT.US,D,20160930,000000,60.1443,60.1533,59.9907,60.1077,135290.25752769,0
+VGIT.US,D,20161003,000000,60.0146,60.0453,59.8747,59.967,110651.11287549,0
+VGIT.US,D,20161004,000000,59.8747,59.9135,59.7599,59.7856,339278.68065753,0
+VGIT.US,D,20161005,000000,59.7856,59.7954,59.638,59.7013,154765.63648584,0
+VGIT.US,D,20161006,000000,59.6201,59.7013,59.5675,59.5675,97542.393632703,0
+VGIT.US,D,20161007,000000,59.629,59.7182,59.5596,59.6846,54551.042040607,0
+VGIT.US,D,20161010,000000,59.5596,59.637,59.4882,59.5596,90060.6350133,0
+VGIT.US,D,20161011,000000,59.5319,59.634,59.4882,59.5596,494338.98581304,0
+VGIT.US,D,20161012,000000,59.4882,59.5755,59.4586,59.5755,85628.49529703,0
+VGIT.US,D,20161013,000000,59.629,59.7093,59.5845,59.6568,136150.04419395,0
+VGIT.US,D,20161014,000000,59.629,59.6846,59.5319,59.5518,141708.38334631,0
+VGIT.US,D,20161017,000000,59.5845,59.7013,59.5765,59.6756,142856.78384657,0
+VGIT.US,D,20161018,000000,59.5934,59.7569,59.5934,59.727,231380.49973695,0
+VGIT.US,D,20161019,000000,59.7013,59.7876,59.6568,59.7231,272272.84162736,0
+VGIT.US,D,20161020,000000,59.7757,59.7856,59.6568,59.7013,365471.8998004,0
+VGIT.US,D,20161021,000000,59.737,59.7757,59.6568,59.7182,163622.85194344,0
+VGIT.US,D,20161024,000000,59.747,59.8213,59.6102,59.6568,175849.5834558,0
+VGIT.US,D,20161025,000000,59.6201,59.7182,59.5765,59.638,97783.577920541,0
+VGIT.US,D,20161026,000000,59.6102,59.6469,59.5755,59.5934,90773.08734474,0
+VGIT.US,D,20161027,000000,59.4805,59.4882,59.3893,59.4882,401421.47749902,0
+VGIT.US,D,20161028,000000,59.4061,59.5596,59.4061,59.5141,113803.66398516,0
+VGIT.US,D,20161031,000000,59.5596,59.5934,59.4972,59.5518,533810.45959768,0
+VGIT.US,D,20161101,000000,59.5141,59.6538,59.4149,59.6013,390376.44808314,0
+VGIT.US,D,20161102,000000,59.6013,59.7559,59.6013,59.7004,90317.965529613,0
+VGIT.US,D,20161103,000000,59.6746,59.746,59.5924,59.7083,283395.57476778,0
+VGIT.US,D,20161104,000000,59.7004,59.8044,59.6836,59.7945,60193.139753188,0
+VGIT.US,D,20161107,000000,59.6191,59.6984,59.5665,59.6013,235916.58079903,0
+VGIT.US,D,20161108,000000,59.5924,59.6469,59.4219,59.4695,463061.72297926,0
+VGIT.US,D,20161109,000000,59.3525,59.3784,58.9295,58.985,295147.00167942,0
+VGIT.US,D,20161110,000000,58.8453,58.982,58.7263,58.763,226131.96634343,0
+VGIT.US,D,20161111,000000,58.8164,58.8758,58.6459,58.6649,70167.472393352,0
+VGIT.US,D,20161114,000000,58.4795,58.5945,58.3774,58.4151,219412.10788018,0
+VGIT.US,D,20161115,000000,58.4063,58.5231,58.3774,58.4875,164742.99654386,0
+VGIT.US,D,20161116,000000,58.331,58.4974,58.3032,58.4716,104806.17816771,0
+VGIT.US,D,20161117,000000,58.3774,58.4598,58.2388,58.2942,130438.31587107,0
+VGIT.US,D,20161118,000000,58.2585,58.3448,58.0763,58.093,231599.48296065,0
+VGIT.US,D,20161121,000000,58.1407,58.1942,58.0763,58.1584,86119.946126226,0
+VGIT.US,D,20161122,000000,58.1764,58.2625,58.1128,58.1942,206673.74275303,0
+VGIT.US,D,20161123,000000,57.9552,58.0763,57.8722,58.0424,145902.36619259,0
+VGIT.US,D,20161125,000000,58.0098,58.0624,57.9078,57.984,45223.567678705,0
+VGIT.US,D,20161128,000000,58.1407,58.1843,58.0763,58.1843,110012.32771147,0
+VGIT.US,D,20161129,000000,58.0584,58.2208,58.0504,58.1942,117963.33609591,0
+VGIT.US,D,20161130,000000,57.984,58.0852,57.9602,57.996,78109.398524282,0
+VGIT.US,D,20161201,000000,57.8096,57.9178,57.7244,57.9178,180070.81306261,0
+VGIT.US,D,20161202,000000,57.9375,58.0852,57.9375,58.0424,207291.33599218,0
+VGIT.US,D,20161205,000000,57.8988,58.0763,57.8464,58.0336,388771.91662847,0
+VGIT.US,D,20161206,000000,58.0178,58.0674,57.984,58.0178,155724.31880154,0
+VGIT.US,D,20161207,000000,58.1218,58.2298,58.0624,58.1684,456771.75784912,0
+VGIT.US,D,20161208,000000,58.0178,58.1118,58.0089,58.0674,361633.13398057,0
+VGIT.US,D,20161209,000000,58.0267,58.1218,57.8643,57.8798,114875.36990015,0
+VGIT.US,D,20161212,000000,57.8364,57.9552,57.8007,57.8988,71023.222502505,0
+VGIT.US,D,20161213,000000,57.9078,57.9552,57.7899,57.8643,558006.5921061,0
+VGIT.US,D,20161214,000000,57.9642,58.0207,57.5114,57.5461,148679.51749021,0
+VGIT.US,D,20161215,000000,57.3836,57.5114,57.3272,57.3934,251620.8062691,0
+VGIT.US,D,20161216,000000,57.4371,57.5619,57.3737,57.4371,201060.91007955,0
+VGIT.US,D,20161219,000000,57.5818,57.6562,57.5242,57.5997,249485.46755333,0
+VGIT.US,D,20161220,000000,57.5212,57.5997,57.446,57.5718,94124.438892492,0
+VGIT.US,D,20161221,000000,57.5997,57.6759,57.5619,57.6462,95545.306998255,0
+VGIT.US,D,20161222,000000,57.4498,57.6253,57.4498,57.5778,95007.435762195,0
+VGIT.US,D,20161223,000000,57.6619,57.7057,57.6094,57.6808,81537.444657288,0
+VGIT.US,D,20161227,000000,57.5778,57.6055,57.5242,57.5778,137701.09126679,0
+VGIT.US,D,20161228,000000,57.551,57.7393,57.551,57.7057,135536.48751192,0
+VGIT.US,D,20161229,000000,57.7482,57.9148,57.7482,57.8523,378554.38142192,0
+VGIT.US,D,20161230,000000,57.8958,58.0316,57.8523,57.9058,159616.56900317,0
+VGIT.US,D,20170103,000000,57.8324,57.9812,57.7472,57.9532,234079.94731004,0
+VGIT.US,D,20170104,000000,57.9346,58.0069,57.8868,57.9712,172945.28060894,0
+VGIT.US,D,20170105,000000,58.0832,58.2566,58.0316,58.2011,214749.88440815,0
+VGIT.US,D,20170106,000000,58.0832,58.1475,57.998,58.0394,105985.86198563,0
+VGIT.US,D,20170109,000000,58.1188,58.1912,58.1039,58.1823,221198.28440518,0
+VGIT.US,D,20170110,000000,58.1378,58.2358,58.1378,58.1654,121713.29765914,0
+VGIT.US,D,20170111,000000,58.1754,58.317,58.1088,58.2189,113662.384486,0
+VGIT.US,D,20170112,000000,58.3012,58.3964,58.2011,58.2468,162266.56875157,0
+VGIT.US,D,20170113,000000,58.1654,58.2099,58.0158,58.1088,114925.82686413,0
+VGIT.US,D,20170117,000000,58.3478,58.4053,58.2833,58.3764,202360.68147176,0
+VGIT.US,D,20170118,000000,58.2743,58.32,58.0474,58.0832,133475.82510286,0
+VGIT.US,D,20170119,000000,57.9346,58.0158,57.8244,57.9346,239512.14405245,0
+VGIT.US,D,20170120,000000,57.9148,58.0644,57.8778,57.9622,209209.70976282,0
+VGIT.US,D,20170123,000000,58.0564,58.2833,58.0316,58.2368,140534.75436407,0
+VGIT.US,D,20170124,000000,58.1378,58.1912,58.0158,58.0237,87640.719020673,0
+VGIT.US,D,20170125,000000,57.9058,57.9622,57.8613,57.8868,98408.235134651,0
+VGIT.US,D,20170126,000000,57.8692,58.0069,57.8234,57.991,537776.37696676,0
+VGIT.US,D,20170127,000000,58.0237,58.0832,57.9812,58.0158,114162.91756871,0
+VGIT.US,D,20170130,000000,58.0394,58.099,58,58.0069,508020.89616668,0
+VGIT.US,D,20170131,000000,58.0394,58.2001,58.0394,58.1088,263145.17684283,0
+VGIT.US,D,20170201,000000,57.9832,58.1108,57.9068,58.0753,98085.31056516,0
+VGIT.US,D,20170202,000000,58.1574,58.2109,58.0336,58.0336,196561.15803155,0
+VGIT.US,D,20170203,000000,58.1754,58.2585,58.0494,58.0921,160606.53463652,0
+VGIT.US,D,20170206,000000,58.2843,58.3498,58.1952,58.2843,121462.02197849,0
+VGIT.US,D,20170207,000000,58.3032,58.4161,58.2388,58.322,240395.14092216,0
+VGIT.US,D,20170208,000000,58.4349,58.5163,58.4063,58.5073,177415.76761783,0
+VGIT.US,D,20170209,000000,58.4349,58.4716,58.2665,58.2942,200653.21781057,0
+VGIT.US,D,20170210,000000,58.2109,58.2843,58.202,58.2488,153223.67166654,0
+VGIT.US,D,20170213,000000,58.1495,58.1932,58.101,58.1674,100551.64696465,0
+VGIT.US,D,20170214,000000,58.1754,58.1843,57.9463,58.0089,201057.88266172,0
+VGIT.US,D,20170215,000000,57.9068,57.993,57.9068,57.9365,71264.406790343,0
+VGIT.US,D,20170216,000000,58.0089,58.1674,57.9832,58.1208,76447.346130679,0
+VGIT.US,D,20170217,000000,58.2585,58.2753,58.1843,58.2388,119501.26435811,0
+VGIT.US,D,20170221,000000,58.1298,58.2585,58.1298,58.2109,79070.099118517,0
+VGIT.US,D,20170222,000000,58.2753,58.312,58.1308,58.2843,141373.34910547,0
+VGIT.US,D,20170223,000000,58.3498,58.3884,58.3032,58.3884,98699.876386472,0
+VGIT.US,D,20170224,000000,58.4628,58.5875,58.4628,58.5875,56315.017501453,0
+VGIT.US,D,20170227,000000,58.5419,58.5419,58.3596,58.4063,60368.72998785,0
+VGIT.US,D,20170228,000000,58.4349,58.4805,58.3398,58.3684,77021.546380807,0
+VGIT.US,D,20170301,000000,58.0644,58.1078,58.0138,58.0394,200395.88729426,0
+VGIT.US,D,20170302,000000,58.005,58.005,57.9038,57.9423,94456.445715501,0
+VGIT.US,D,20170303,000000,57.9423,58.005,57.875,57.9692,110643.03976126,0
+VGIT.US,D,20170306,000000,58.0217,58.0464,57.9512,57.996,83099.592262202,0
+VGIT.US,D,20170307,000000,57.9692,57.9692,57.875,57.9228,85150.163278472,0
+VGIT.US,D,20170308,000000,57.7652,57.8225,57.7274,57.7939,66043.12015738,0
+VGIT.US,D,20170309,000000,57.7274,57.7622,57.6689,57.7047,83507.284531184,0
+VGIT.US,D,20170310,000000,57.7939,57.8037,57.7087,57.7749,72525.830889918,0
+VGIT.US,D,20170313,000000,57.7423,57.7749,57.6689,57.7047,69461.07489759,0
+VGIT.US,D,20170314,000000,57.6957,57.7652,57.6957,57.7323,60594.777186494,0
+VGIT.US,D,20170315,000000,57.7749,58.0724,57.7067,58.0724,70295.633081869,0
+VGIT.US,D,20170316,000000,57.989,58.0394,57.9423,57.9792,79936.949759746,0
+VGIT.US,D,20170317,000000,58.0306,58.1078,57.989,58.0464,52293.597472007,0
+VGIT.US,D,20170320,000000,58.0902,58.1644,58.0554,58.1466,57377.641162937,0
+VGIT.US,D,20170321,000000,58.1368,58.318,58.099,58.2733,57388.741695013,0
+VGIT.US,D,20170322,000000,58.319,58.4043,58.3002,58.3468,133653.43361608,0
+VGIT.US,D,20170323,000000,58.3567,58.3854,58.2358,58.328,53972.80523336,0
+VGIT.US,D,20170324,000000,58.3091,58.3754,58.2556,58.328,47133.868335102,0
+VGIT.US,D,20170327,000000,58.4696,58.5043,58.3954,58.422,185320.35559541,0
+VGIT.US,D,20170328,000000,58.4696,58.4696,58.2458,58.2823,76956.961466908,0
+VGIT.US,D,20170329,000000,58.3854,58.422,58.3418,58.4131,85677.943121735,0
+VGIT.US,D,20170330,000000,58.3954,58.3954,58.2773,58.2912,45570.711590907,0
+VGIT.US,D,20170331,000000,58.3754,58.4368,58.3468,58.4063,37553.100014006,0
+VGIT.US,D,20170403,000000,58.3091,58.6133,58.2912,58.2912,298519.54515205,0
+VGIT.US,D,20170404,000000,58.5756,58.6381,58.5221,58.5569,97592.850596685,0
+VGIT.US,D,20170405,000000,58.5221,58.6827,58.4745,58.6649,348563.7711697,0
+VGIT.US,D,20170406,000000,58.6292,58.6808,58.5569,58.6203,178578.29606799,0
+VGIT.US,D,20170407,000000,58.6559,58.7203,58.4498,58.4498,276702.96306507,0
+VGIT.US,D,20170410,000000,58.53,58.5945,58.4498,58.5043,134057.08932794,0
+VGIT.US,D,20170411,000000,58.6381,58.746,58.329,58.7115,207455.82569476,0
+VGIT.US,D,20170412,000000,58.764,58.9037,58.7115,58.857,162597.5664353,0
+VGIT.US,D,20170413,000000,58.9226,58.9988,58.857,58.9314,99950.199953972,0
+VGIT.US,D,20170417,000000,58.9581,59.0216,58.8838,58.8838,60401.022444798,0
+VGIT.US,D,20170418,000000,59.0047,59.1653,58.978,59.1554,63196.338249459,0
+VGIT.US,D,20170419,000000,59.0651,59.0651,58.988,59.0294,217829.77748968,0
+VGIT.US,D,20170420,000000,58.9959,58.9978,58.8938,58.968,357148.51902176,0
+VGIT.US,D,20170421,000000,59.0127,59.0564,58.968,58.9959,175743.62383144,0
+VGIT.US,D,20170424,000000,58.7828,58.9126,58.7729,58.9037,93939.766404314,0
+VGIT.US,D,20170425,000000,58.7361,58.8004,58.6459,58.7025,143320.98791522,0
+VGIT.US,D,20170426,000000,58.7203,58.8649,58.6827,58.8649,127601.62535594,0
+VGIT.US,D,20170427,000000,58.8004,58.9126,58.755,58.9126,202690.6700162,0
+VGIT.US,D,20170428,000000,58.7729,58.9037,58.7729,58.8649,171861.46502258,0
+VGIT.US,D,20170501,000000,58.8264,58.8928,58.7134,58.7351,52976.784764337,0
+VGIT.US,D,20170502,000000,58.763,58.9116,58.763,58.8848,55047.538566199,0
+VGIT.US,D,20170503,000000,58.8364,58.8928,58.7371,58.7994,86549.839459362,0
+VGIT.US,D,20170504,000000,58.6549,58.75,58.6371,58.6449,75789.387320342,0
+VGIT.US,D,20170505,000000,58.6549,58.7253,58.6332,58.7194,163757.06746762,0
+VGIT.US,D,20170508,000000,58.6639,58.7105,58.5835,58.6123,73050.583315342,0
+VGIT.US,D,20170509,000000,58.5559,58.6063,58.5023,58.5746,120940.29697091,0
+VGIT.US,D,20170510,000000,58.6193,58.7015,58.529,58.5835,417673.66559795,0
+VGIT.US,D,20170511,000000,58.5023,58.6282,58.5023,58.5835,55049.556844759,0
+VGIT.US,D,20170512,000000,58.754,58.8344,58.75,58.8174,69960.598841022,0
+VGIT.US,D,20170515,000000,58.754,58.8463,58.754,58.763,79867.31914945,0
+VGIT.US,D,20170516,000000,58.754,58.8878,58.754,58.7994,67155.191643566,0
+VGIT.US,D,20170517,000000,59.0206,59.1544,58.983,59.1464,85893.898927582,0
+VGIT.US,D,20170518,000000,59.1374,59.193,59.0474,59.102,77782.437397671,0
+VGIT.US,D,20170519,000000,59.0641,59.094,58.987,59.0374,56817.568862724,0
+VGIT.US,D,20170522,000000,59.0374,59.084,59.0117,59.0641,66557.781190007,0
+VGIT.US,D,20170523,000000,59.1286,59.1286,58.9037,58.9493,60752.20291412,0
+VGIT.US,D,20170524,000000,58.9116,59.085,58.8928,59.0374,62975.336747213,0
+VGIT.US,D,20170525,000000,59.0206,59.074,58.9949,59.0206,170063.17882622,0
+VGIT.US,D,20170526,000000,59.0474,59.1286,59.0255,59.0641,75906.447476782,0
+VGIT.US,D,20170530,000000,59.3684,59.3684,59.0641,59.1643,117243.81978952,0
+VGIT.US,D,20170531,000000,59.1643,59.2187,59.1286,59.2187,102724.32383376,0
+VGIT.US,D,20170601,000000,59.1247,59.1891,59.08,59.1157,91129.31351046,0
+VGIT.US,D,20170602,000000,59.2704,59.3545,59.2526,59.308,117384.09014938,0
+VGIT.US,D,20170605,000000,59.2624,59.308,59.19,59.2068,256344.58723719,0
+VGIT.US,D,20170606,000000,59.3644,59.4001,59.318,59.3445,84109.740681141,0
+VGIT.US,D,20170607,000000,59.318,59.3644,59.2336,59.2336,52140.208301498,0
+VGIT.US,D,20170608,000000,59.2336,59.2781,59.1514,59.2336,45466.770245104,0
+VGIT.US,D,20170609,000000,59.1157,59.2247,59.1157,59.1792,106919.31581931,0
+VGIT.US,D,20170612,000000,59.1514,59.2456,59.1434,59.1514,52005.992777303,0
+VGIT.US,D,20170613,000000,59.1157,59.2068,59.1157,59.1604,39775.224707819,0
+VGIT.US,D,20170614,000000,59.3913,59.5181,59.298,59.3269,87236.05416953,0
+VGIT.US,D,20170615,000000,59.288,59.3545,59.2247,59.2336,66817.129984879,0
+VGIT.US,D,20170616,000000,59.2526,59.3445,59.2526,59.288,46054.089305866,0
+VGIT.US,D,20170619,000000,59.2526,59.288,59.1604,59.1693,49417.550524975,0
+VGIT.US,D,20170620,000000,59.1792,59.289,59.1792,59.2791,70635.713019115,0
+VGIT.US,D,20170621,000000,59.2436,59.308,59.1891,59.2624,127325.12119332,0
+VGIT.US,D,20170622,000000,59.288,59.3328,59.2158,59.3269,45706.945393663,0
+VGIT.US,D,20170623,000000,59.2791,59.3594,59.2791,59.3269,239225.54849703,0
+VGIT.US,D,20170626,000000,59.3545,59.3823,59.3269,59.3357,55047.538566199,0
+VGIT.US,D,20170627,000000,59.2624,59.2624,59.1247,59.1792,105425.78968541,0
+VGIT.US,D,20170628,000000,59.1891,59.2297,59.1344,59.1693,87480.265875207,0
+VGIT.US,D,20170629,000000,59.0087,59.099,59.0087,59.0434,91699.477203467,0
+VGIT.US,D,20170630,000000,59.09,59.097,58.9364,58.9453,109075.84645993,0
+VGIT.US,D,20170703,000000,58.973,59.0008,58.7878,58.8414,71828.515647674,0
+VGIT.US,D,20170705,000000,58.7947,58.9166,58.7947,58.8788,177569.15678834,0
+VGIT.US,D,20170706,000000,58.8214,58.8214,58.7401,58.7868,113226.43631718,0
+VGIT.US,D,20170707,000000,58.8214,58.8304,58.7313,58.7868,105232.03494371,0
+VGIT.US,D,20170710,000000,58.8414,58.8788,58.7947,58.8124,850015.17062578,0
+VGIT.US,D,20170711,000000,58.8214,58.9076,58.7947,58.9076,114812.80326481,0
+VGIT.US,D,20170712,000000,59.0166,59.1157,58.963,59.0008,105275.42793274,0
+VGIT.US,D,20170713,000000,58.963,59.0166,58.8987,58.991,266358.27630927,0
+VGIT.US,D,20170714,000000,59.1514,59.1514,59.0245,59.0434,139801.11010777,0
+VGIT.US,D,20170717,000000,59.0434,59.1344,59.0166,59.099,147341.39880539,0
+VGIT.US,D,20170718,000000,59.2178,59.2327,59.1604,59.1979,952331.80219055,0
+VGIT.US,D,20170719,000000,59.1979,59.2526,59.1604,59.1979,150546.42515759,0
+VGIT.US,D,20170720,000000,59.2526,59.2526,59.1693,59.1891,108570.26768083,0
+VGIT.US,D,20170721,000000,59.2526,59.311,59.2336,59.289,81069.204031525,0
+VGIT.US,D,20170724,000000,59.2526,59.2704,59.1792,59.2158,91956.807719782,0
+VGIT.US,D,20170725,000000,59.08,59.1693,59.0008,59.0245,137193.49420913,0
+VGIT.US,D,20170726,000000,59.0334,59.2336,59.0087,59.1792,98303.284649567,0
+VGIT.US,D,20170727,000000,59.1059,59.1604,59.0651,59.1434,54931.487549038,0
+VGIT.US,D,20170728,000000,59.1434,59.2336,59.0524,59.1891,101812.06192494,0
+VGIT.US,D,20170731,000000,59.1514,59.2426,59.1247,59.1891,98522.267873253,0
+VGIT.US,D,20170801,000000,59.1434,59.319,59.1394,59.2801,91465.356890586,0
+VGIT.US,D,20170802,000000,59.2247,59.319,59.2247,59.2526,77598.774048772,0
+VGIT.US,D,20170803,000000,59.319,59.4001,59.289,59.4001,147777.34697421,0
+VGIT.US,D,20170804,000000,59.2526,59.289,59.2068,59.2704,60260.752084926,0
+VGIT.US,D,20170807,000000,59.2624,59.309,59.2436,59.2704,84055.24716004,0
+VGIT.US,D,20170808,000000,59.2801,59.3278,59.1979,59.2624,69135.12291026,0
+VGIT.US,D,20170809,000000,59.4001,59.4091,59.324,59.3367,89933.483464062,0
+VGIT.US,D,20170810,000000,59.3734,59.63,59.3654,59.4735,96788.566590797,0
+VGIT.US,D,20170811,000000,59.4536,59.5557,59.4378,59.5478,66099.63195704,0
+VGIT.US,D,20170814,000000,59.4735,59.5002,59.4001,59.4259,93609.777859865,0
+VGIT.US,D,20170815,000000,59.289,59.3644,59.289,59.309,106511.62355032,0
+VGIT.US,D,20170816,000000,59.2704,59.4635,59.2704,59.4091,93178.875387451,0
+VGIT.US,D,20170817,000000,59.3923,59.5379,59.3923,59.5101,76766.234143053,0
+VGIT.US,D,20170818,000000,59.5735,59.6073,59.4536,59.5002,96080.150816475,0
+VGIT.US,D,20170821,000000,59.5279,59.5685,59.5081,59.5408,82931.066002498,0
+VGIT.US,D,20170822,000000,59.4825,59.5191,59.4091,59.4437,104484.26273748,0
+VGIT.US,D,20170823,000000,59.5478,59.6073,59.5121,59.5815,62781.582005517,0
+VGIT.US,D,20170824,000000,59.5191,59.5815,59.4912,59.5101,60434.324041028,0
+VGIT.US,D,20170825,000000,59.5101,59.5993,59.4912,59.5478,72266.482095047,0
+VGIT.US,D,20170828,000000,59.5557,59.6171,59.5488,59.6171,94081.045903467,0
+VGIT.US,D,20170829,000000,59.7728,59.8391,59.6538,59.7073,78515.072514705,0
+VGIT.US,D,20170830,000000,59.6538,59.7073,59.6171,59.6449,102913.03287906,0
+VGIT.US,D,20170831,000000,59.6816,59.754,59.6449,59.724,90092.92747025,0
+VGIT.US,D,20170901,000000,59.7163,59.7163,59.5993,59.5993,52847.614936539,0
+VGIT.US,D,20170905,000000,59.734,59.95,59.734,59.8946,111824.74185773,0
+VGIT.US,D,20170906,000000,59.8747,59.9283,59.7163,59.7163,159285.57131945,0
+VGIT.US,D,20170907,000000,59.8847,59.9966,59.8491,59.95,46095.464016332,0
+VGIT.US,D,20170908,000000,59.9877,59.9877,59.8946,59.9402,55673.20491959,0
+VGIT.US,D,20170911,000000,59.8113,59.8113,59.6856,59.734,68001.8594992,0
+VGIT.US,D,20170912,000000,59.6449,59.6637,59.5993,59.6073,66551.726354329,0
+VGIT.US,D,20170913,000000,59.626,59.635,59.5448,59.5655,44963.209744552,0
+VGIT.US,D,20170914,000000,59.5101,59.5557,59.4873,59.5379,69302.640030685,0
+VGIT.US,D,20170915,000000,59.5478,59.5478,59.4825,59.5101,51798.110085693,0
+VGIT.US,D,20170918,000000,59.4635,59.5002,59.3913,59.4735,79987.40672373,0
+VGIT.US,D,20170919,000000,59.4536,59.4735,59.3813,59.4091,65331.67696522,0
+VGIT.US,D,20170920,000000,59.3724,59.4825,59.2327,59.2614,63419.358030264,0
+VGIT.US,D,20170921,000000,59.3445,59.3644,59.2516,59.2704,74769.147508605,0
+VGIT.US,D,20170922,000000,59.3813,59.4091,59.298,59.3545,64422.442474246,0
+VGIT.US,D,20170925,000000,59.3357,59.4635,59.3269,59.4437,150506.05958641,0
+VGIT.US,D,20170926,000000,59.4091,59.4635,59.3694,59.3813,70835.522596488,0
+VGIT.US,D,20170927,000000,59.2327,59.2704,59.1969,59.2426,115007.56714579,0
+VGIT.US,D,20170928,000000,59.2058,59.298,59.1881,59.2654,48903.898631627,0
+VGIT.US,D,20170929,000000,59.288,59.3269,59.1594,59.1969,90090.90919169,0
+VGIT.US,D,20171002,000000,59.2148,59.2426,59.1424,59.1594,91845.802399019,0
+VGIT.US,D,20171003,000000,59.1693,59.2426,59.1693,59.2426,77330.343000382,0
+VGIT.US,D,20171004,000000,59.2426,59.2426,59.1514,59.2148,69906.10531992,0
+VGIT.US,D,20171005,000000,59.2426,59.2426,59.1247,59.1594,121643.66704884,0
+VGIT.US,D,20171006,000000,59.0514,59.1693,58.982,59.098,112420.13403274,0
+VGIT.US,D,20171009,000000,59.1335,59.1783,59.1059,59.1247,130331.34710744,0
+VGIT.US,D,20171010,000000,59.1335,59.2426,59.1335,59.1783,958809.4672267,0
+VGIT.US,D,20171011,000000,59.2058,59.2227,59.1424,59.1594,80687.749383813,0
+VGIT.US,D,20171012,000000,59.2058,59.2237,59.1594,59.2207,88787.101242368,0
+VGIT.US,D,20171013,000000,59.3445,59.3644,59.2811,59.3426,89592.394387537,0
+VGIT.US,D,20171016,000000,59.2704,59.298,59.1783,59.2058,104530.68314436,0
+VGIT.US,D,20171017,000000,59.1693,59.2148,59.1247,59.2098,87807.227001818,0
+VGIT.US,D,20171018,000000,59.079,59.1544,59.079,59.1147,79546.412858517,0
+VGIT.US,D,20171019,000000,59.1881,59.2704,59.1424,59.1783,87568.060992538,0
+VGIT.US,D,20171020,000000,59.0424,59.089,59.0077,59.0474,98378.970095541,0
+VGIT.US,D,20171023,000000,59.0235,59.1,59.0235,59.0514,161714.56956558,0
+VGIT.US,D,20171024,000000,58.99,59.0324,58.9601,58.972,82163.111010676,0
+VGIT.US,D,20171025,000000,58.8868,58.972,58.8483,58.9265,108470.36289216,0
+VGIT.US,D,20171026,000000,58.982,58.99,58.8483,58.8858,98207.416418,0
+VGIT.US,D,20171027,000000,58.9166,59.0077,58.8918,58.991,91143.441460376,0
+VGIT.US,D,20171030,000000,59.1059,59.1424,59.0424,59.1247,112379.76846155,0
+VGIT.US,D,20171031,000000,59.098,59.1594,59.079,59.089,81128.743249024,0
+VGIT.US,D,20171101,000000,59.0514,59.1783,59.0424,59.0514,87672.002338343,0
+VGIT.US,D,20171102,000000,59.1335,59.1979,59.093,59.1514,1619255.8058897,0
+VGIT.US,D,20171103,000000,59.1881,59.2058,59.1157,59.1969,83587.006534277,0
+VGIT.US,D,20171106,000000,59.2058,59.2614,59.1881,59.2058,100094.50687096,0
+VGIT.US,D,20171107,000000,59.2148,59.2426,59.1783,59.2058,80214.463061653,0
+VGIT.US,D,20171108,000000,59.2237,59.2694,59.1514,59.1783,77330.343000382,0
+VGIT.US,D,20171109,000000,59.089,59.2247,59.079,59.1783,78382.875269069,0
+VGIT.US,D,20171110,000000,59.0514,59.099,58.982,59.0097,86743.594201055,0
+VGIT.US,D,20171113,000000,58.9998,59.0593,58.9531,58.965,88393.536923301,0
+VGIT.US,D,20171114,000000,58.9354,59.0424,58.9354,59.0235,65133.885666406,0
+VGIT.US,D,20171115,000000,59.1147,59.1594,59.0334,59.1335,64435.561284881,0
+VGIT.US,D,20171116,000000,59.0514,59.089,59.0284,59.0374,525981.55706607,0
+VGIT.US,D,20171117,000000,59.089,59.1059,59.0324,59.0691,83202.524468727,0
+VGIT.US,D,20171120,000000,59.0166,59.0691,58.9443,58.99,138913.06754168,0
+VGIT.US,D,20171121,000000,59.0235,59.0514,58.9354,58.982,127881.15693641,0
+VGIT.US,D,20171122,000000,58.9998,59.1414,58.9998,59.098,69251.173927421,0
+VGIT.US,D,20171124,000000,59.098,59.1059,59.0691,59.079,26699.807061257,0
+VGIT.US,D,20171127,000000,59.089,59.1335,59.0424,59.1147,77952.981935934,0
+VGIT.US,D,20171128,000000,59.1424,59.1783,59.0603,59.1059,179677.24874355,0
+VGIT.US,D,20171129,000000,58.99,59.0324,58.9443,58.982,120436.73647036,0
+VGIT.US,D,20171130,000000,58.972,59.0067,58.8194,58.8768,117490.04977375,0
+VGIT.US,D,20171201,000000,58.9166,59.1335,58.7838,58.99,143248.32988709,0
+VGIT.US,D,20171204,000000,58.8967,58.9443,58.8483,58.9285,133779.57602603,0
+VGIT.US,D,20171205,000000,58.8669,58.9531,58.8384,58.9531,115466.72551802,0
+VGIT.US,D,20171206,000000,59.0424,59.079,59.0137,59.0235,78404.067193941,0
+VGIT.US,D,20171207,000000,58.9998,59.0603,58.9265,58.962,115804.78717672,0
+VGIT.US,D,20171208,000000,59.0077,59.0324,58.9166,58.9354,75501.782625638,0
+VGIT.US,D,20171211,000000,58.9443,59.0067,58.9067,58.9265,113330.37766299,0
+VGIT.US,D,20171212,000000,58.8768,58.9156,58.8194,58.8868,147271.76819509,0
+VGIT.US,D,20171213,000000,58.9531,59.0691,58.8878,59.0691,206021.83877836,0
+VGIT.US,D,20171214,000000,58.99,59.0603,58.9265,59.0235,240696.87356677,0
+VGIT.US,D,20171215,000000,58.9531,59.0324,58.8967,59.0077,418393.18190436,0
+VGIT.US,D,20171218,000000,58.9443,59.0077,58.9067,58.9354,161830.62058276,0
+VGIT.US,D,20171219,000000,58.8483,58.856,58.7203,58.764,272123.48901396,0
+VGIT.US,D,20171220,000000,58.6549,58.764,58.6549,58.6915,106112.00439559,0
+VGIT.US,D,20171221,000000,58.6728,58.7194,58.6371,58.6915,369858.62824908,0
+VGIT.US,D,20171222,000000,58.6728,58.7194,58.6449,58.6915,664851.23161871,0
+VGIT.US,D,20171226,000000,58.7015,58.764,58.7015,58.7361,130805.64256886,0
+VGIT.US,D,20171227,000000,58.7739,58.9067,58.746,58.8768,112378.75932228,0
+VGIT.US,D,20171228,000000,58.8483,58.8483,58.7838,58.8384,181117.29049561,0
+VGIT.US,D,20171229,000000,58.8483,58.9275,58.8483,58.8948,190781.81737693,0
+VGIT.US,D,20180102,000000,58.8384,58.8493,58.6925,58.7739,260289.31268138,0
+VGIT.US,D,20180103,000000,58.8104,58.8483,58.755,58.7917,404002.85577639,0
+VGIT.US,D,20180104,000000,58.6728,58.764,58.6728,58.746,133469.77026717,0
+VGIT.US,D,20180105,000000,58.764,58.764,58.6728,58.7105,145364.49495654,0
+VGIT.US,D,20180108,000000,58.7105,58.7263,58.6549,58.6728,182413.02533071,0
+VGIT.US,D,20180109,000000,58.6549,58.6549,58.5271,58.5359,152184.25820848,0
+VGIT.US,D,20180110,000000,58.4825,58.5539,58.419,58.5539,123267.37214981,0
+VGIT.US,D,20180111,000000,58.5183,58.6113,58.4914,58.5727,185757.3129035,0
+VGIT.US,D,20180112,000000,58.4658,58.5359,58.4658,58.5271,138713.25796429,0
+VGIT.US,D,20180116,000000,58.5825,58.5825,58.4658,58.5014,250274.61447004,0
+VGIT.US,D,20180117,000000,58.4658,58.5014,58.4141,58.4458,182538.15860139,0
+VGIT.US,D,20180118,000000,58.3518,58.3804,58.319,58.333,215239.31695878,0
+VGIT.US,D,20180119,000000,58.333,58.333,58.2308,58.2308,126991.09609175,0
+VGIT.US,D,20180122,000000,58.2595,58.324,58.2119,58.2398,339626.83370902,0
+VGIT.US,D,20180123,000000,58.333,58.3615,58.2853,58.3615,136288.29627526,0
+VGIT.US,D,20180124,000000,58.3042,58.316,58.2308,58.2853,174775.85926223,0
+VGIT.US,D,20180125,000000,58.2119,58.3615,58.1833,58.3518,213353.2356451,0
+VGIT.US,D,20180126,000000,58.2853,58.2853,58.1754,58.2119,114961.14673892,0
+VGIT.US,D,20180129,000000,58.1,58.1654,58.0524,58.1514,138783.89771386,0
+VGIT.US,D,20180130,000000,58.1298,58.1485,58.0384,58.0832,187905.77042989,0
+VGIT.US,D,20180131,000000,58.0902,58.1198,57.9712,58.0424,432183.07016092,0
+VGIT.US,D,20180201,000000,58.0384,58.0464,57.8464,57.8464,357823.63319985,0
+VGIT.US,D,20180202,000000,57.8086,57.8414,57.7146,57.7889,335161.39239652,0
+VGIT.US,D,20180205,000000,57.8086,58.1932,57.7602,58.1298,267220.0812541,0
+VGIT.US,D,20180206,000000,58.1098,58.1754,57.9493,57.9493,403656.72100348,0
+VGIT.US,D,20180207,000000,57.987,58.0237,57.7889,57.8464,128515.90554332,0
+VGIT.US,D,20180208,000000,57.7799,58.004,57.7234,57.9198,196495.56397836,0
+VGIT.US,D,20180209,000000,57.8364,58.1308,57.8037,57.8908,190216.69938032,0
+VGIT.US,D,20180212,000000,57.8563,57.9198,57.8186,57.8364,277240.83430112,0
+VGIT.US,D,20180213,000000,57.8563,57.9483,57.8563,57.9198,102101.68489821,0
+VGIT.US,D,20180214,000000,57.7699,57.7699,57.5957,57.6522,127644.00920571,0
+VGIT.US,D,20180215,000000,57.6153,57.7146,57.6153,57.6333,132935.93558823,0
+VGIT.US,D,20180216,000000,57.7699,57.7987,57.7146,57.7502,295735.32987946,0
+VGIT.US,D,20180220,000000,57.6522,57.7146,57.6153,57.6987,74525.944942206,0
+VGIT.US,D,20180221,000000,57.7057,57.7423,57.5609,57.6055,64726.193397422,0
+VGIT.US,D,20180222,000000,57.6808,57.7126,57.6333,57.6808,424497.46540702,0
+VGIT.US,D,20180223,000000,57.7423,57.8464,57.7423,57.7987,284692.31874214,0
+VGIT.US,D,20180226,000000,57.8643,57.9098,57.8264,57.8464,161996.11942462,0
+VGIT.US,D,20180227,000000,57.8563,57.8613,57.6333,57.6808,91072.801710799,0
+VGIT.US,D,20180228,000000,57.7057,57.7699,57.6987,57.7652,182535.13118354,0
+VGIT.US,D,20180301,000000,57.8274,58.004,57.7699,57.9672,164385.76123886,0
+VGIT.US,D,20180302,000000,57.9298,57.9394,57.7987,57.8186,88377.390694826,0
+VGIT.US,D,20180305,000000,57.9098,57.9493,57.7502,57.7799,125134.27981719,0
+VGIT.US,D,20180306,000000,57.7799,57.8563,57.7602,57.7602,81826.05849127,0
+VGIT.US,D,20180307,000000,57.8464,57.8818,57.7602,57.7889,123820.38047506,0
+VGIT.US,D,20180308,000000,57.7987,57.8759,57.7987,57.8464,75479.581561486,0
+VGIT.US,D,20180309,000000,57.7699,57.8086,57.7146,57.7699,108151.47487977,0
+VGIT.US,D,20180312,000000,57.7699,57.8543,57.7699,57.8364,73402.772923944,0
+VGIT.US,D,20180313,000000,57.9098,57.9672,57.8364,57.9098,77601.801466611,0
+VGIT.US,D,20180314,000000,57.8722,58.0128,57.8683,57.9572,76946.870074112,0
+VGIT.US,D,20180315,000000,57.9572,57.996,57.9068,57.9298,110397.8189163,0
+VGIT.US,D,20180316,000000,57.9198,57.9298,57.8533,57.8722,108705.49234431,0
+VGIT.US,D,20180319,000000,57.7987,57.9512,57.7987,57.8464,97596.887153804,0
+VGIT.US,D,20180320,000000,57.7799,57.8186,57.7502,57.7699,105351.11337872,0
+VGIT.US,D,20180321,000000,57.6987,57.8225,57.6433,57.8186,440892.95128366,0
+VGIT.US,D,20180322,000000,57.9298,58.0217,57.8722,57.9772,126786.24081797,0
+VGIT.US,D,20180323,000000,57.9572,58.0464,57.9346,58.0464,82850.334860126,0
+VGIT.US,D,20180326,000000,57.9572,58.0128,57.9008,57.9198,82284.207724236,0
+VGIT.US,D,20180327,000000,57.9572,58.1397,57.9298,58.1298,116017.71556473,0
+VGIT.US,D,20180328,000000,58.1843,58.2129,58.0564,58.101,91767.089535206,0
+VGIT.US,D,20180329,000000,58.0911,58.2228,58.0911,58.1754,115357.73847583,0
+VGIT.US,D,20180402,000000,58.1298,58.3052,58.1108,58.204,296852.44706205,0
+VGIT.US,D,20180403,000000,58.1574,58.1843,58.0554,58.0911,452970.33018264,0
+VGIT.US,D,20180404,000000,58.1674,58.1674,58.0554,58.0644,194385.4537446,0
+VGIT.US,D,20180405,000000,58.004,58.0306,57.9672,57.9672,108031.3873055,0
+VGIT.US,D,20180406,000000,58.1108,58.1754,58.0464,58.1754,84072.402527794,0
+VGIT.US,D,20180409,000000,58.0733,58.1674,58.0524,58.1674,78083.16090301,0
+VGIT.US,D,20180410,000000,58.1108,58.1108,58.0464,58.0832,91382.607469654,0
+VGIT.US,D,20180411,000000,58.0832,58.1574,58.0733,58.0832,213497.54256209,0
+VGIT.US,D,20180412,000000,58.0384,58.0414,57.9493,57.9493,97630.188750032,0
+VGIT.US,D,20180413,000000,57.9298,58.004,57.9298,57.9772,67631.505383567,0
+VGIT.US,D,20180416,000000,57.8908,57.9772,57.8908,57.9672,123745.70416837,0
+VGIT.US,D,20180417,000000,57.9198,57.996,57.9098,57.9772,92936.681960332,0
+VGIT.US,D,20180418,000000,57.9098,57.9288,57.7978,57.8077,60687.618000222,0
+VGIT.US,D,20180419,000000,57.7313,57.7789,57.6847,57.7313,158552.93620241,0
+VGIT.US,D,20180420,000000,57.6977,57.7165,57.6143,57.6243,74136.417180257,0
+VGIT.US,D,20180423,000000,57.5768,57.6045,57.5322,57.55,143563.18134234,0
+VGIT.US,D,20180424,000000,57.5144,57.5818,57.4857,57.55,85407.493794785,0
+VGIT.US,D,20180425,000000,57.5044,57.5312,57.4658,57.5044,82765.567160633,0
+VGIT.US,D,20180426,000000,57.55,57.5947,57.5412,57.5678,44912.752780571,0
+VGIT.US,D,20180427,000000,57.6045,57.6709,57.6045,57.661,66852.449859668,0
+VGIT.US,D,20180430,000000,57.6323,57.6897,57.6323,57.661,114694.73396908,0
+VGIT.US,D,20180501,000000,57.6423,57.6423,57.5858,57.6045,114513.08889875,0
+VGIT.US,D,20180502,000000,57.6243,57.6709,57.5768,57.6423,115119.58160583,0
+VGIT.US,D,20180503,000000,57.7057,57.7592,57.6907,57.7057,92271.659175036,0
+VGIT.US,D,20180504,000000,57.7689,57.7709,57.6709,57.7224,66629.430078863,0
+VGIT.US,D,20180507,000000,57.7224,57.7224,57.6897,57.7057,250208.01127758,0
+VGIT.US,D,20180508,000000,57.6512,57.6897,57.6045,57.661,89644.869630081,0
+VGIT.US,D,20180509,000000,57.55,57.6075,57.55,57.5599,120748.56050778,0
+VGIT.US,D,20180510,000000,57.6512,57.6709,57.5907,57.6045,62197.290362593,0
+VGIT.US,D,20180511,000000,57.6243,57.6423,57.5947,57.6323,84743.480148769,0
+VGIT.US,D,20180514,000000,57.55,57.5858,57.55,57.5599,85621.431322073,0
+VGIT.US,D,20180515,000000,57.4272,57.4272,57.3092,57.3717,221701.84490573,0
+VGIT.US,D,20180516,000000,57.3816,57.3826,57.2746,57.2746,282803.21001061,0
+VGIT.US,D,20180517,000000,57.3033,57.3449,57.2844,57.2844,57844.872649419,0
+VGIT.US,D,20180518,000000,57.3717,57.4658,57.3717,57.4469,77878.305629238,0
+VGIT.US,D,20180521,000000,57.4014,57.4658,57.4014,57.4568,118625.33146337,0
+VGIT.US,D,20180522,000000,57.4658,57.4758,57.4182,57.4658,1307278.3793041,0
+VGIT.US,D,20180523,000000,57.55,57.661,57.55,57.6243,93509.873071179,0
+VGIT.US,D,20180524,000000,57.7057,57.7879,57.6897,57.7017,1406374.8474274,0
+VGIT.US,D,20180525,000000,57.8454,57.9008,57.8424,57.8958,46304.355847221,0
+VGIT.US,D,20180529,000000,58.0394,58.4033,58.0217,58.335,177877.95340791,0
+VGIT.US,D,20180530,000000,58.1504,58.2139,58.0743,58.1504,1287206.5990316,0
+VGIT.US,D,20180531,000000,58.1308,58.1774,58.0474,58.1118,104345.0015169,0
+VGIT.US,D,20180601,000000,57.9298,58.0098,57.9008,57.9682,82574.839836779,0
+VGIT.US,D,20180604,000000,57.9008,57.9198,57.8166,57.8166,355137.3044374,0
+VGIT.US,D,20180605,000000,57.9008,57.9552,57.8553,57.9198,96479.769971219,0
+VGIT.US,D,20180606,000000,57.8166,57.8215,57.7214,57.7482,212686.19458124,0
+VGIT.US,D,20180607,000000,57.7403,58.0138,57.7403,57.9298,85338.872323769,0
+VGIT.US,D,20180608,000000,57.8808,57.9493,57.8553,57.8808,111851.98861829,0
+VGIT.US,D,20180611,000000,57.7969,57.8553,57.7969,57.8454,75536.093361146,0
+VGIT.US,D,20180612,000000,57.7779,57.8166,57.7632,57.8067,96059.968030882,0
+VGIT.US,D,20180613,000000,57.7869,57.8374,57.6502,57.7403,93311.072633086,0
+VGIT.US,D,20180614,000000,57.7969,57.8553,57.7899,57.8454,75169.77580263,0
+VGIT.US,D,20180615,000000,57.9008,57.988,57.8712,57.8808,805108.47268088,0
+VGIT.US,D,20180618,000000,57.9008,57.9248,57.8643,57.9008,202741.12698018,0
+VGIT.US,D,20180619,000000,57.988,58.0316,57.9682,57.988,72324.003033988,0
+VGIT.US,D,20180620,000000,57.996,57.996,57.8808,57.8908,123945.51374574,0
+VGIT.US,D,20180621,000000,57.9493,58.0286,57.9394,57.988,606014.37505739,0
+VGIT.US,D,20180622,000000,57.9394,58.0217,57.9394,58.005,78611.949885552,0
+VGIT.US,D,20180625,000000,58.0394,58.0921,58.0138,58.0394,230368.33303946,0
+VGIT.US,D,20180626,000000,58.0306,58.0743,58.0217,58.0743,1814231.6061129,0
+VGIT.US,D,20180627,000000,58.1504,58.2518,58.1308,58.2238,2393856.9890072,0
+VGIT.US,D,20180628,000000,58.2238,58.2238,58.1417,58.1764,109394.73447231,0
+VGIT.US,D,20180629,000000,58.1504,58.1853,58.1308,58.1504,138281.3463526,0
+VGIT.US,D,20180702,000000,58.1684,58.1794,58.0743,58.0842,351074.50969747,0
+VGIT.US,D,20180703,000000,58.1019,58.1991,58.1019,58.1764,155391.30283924,0
+VGIT.US,D,20180705,000000,58.1952,58.2328,58.1504,58.1952,174873.74577237,0
+VGIT.US,D,20180706,000000,58.2418,58.2518,58.1952,58.2328,158738.61782988,0
+VGIT.US,D,20180709,000000,58.1504,58.1584,58.1118,58.1456,488203.4189927,0
+VGIT.US,D,20180710,000000,58.0921,58.1407,58.0654,58.1019,165323.25162966,0
+VGIT.US,D,20180711,000000,58.1504,58.1952,58.1118,58.1853,77818.766411739,0
+VGIT.US,D,20180712,000000,58.1308,58.1764,58.1118,58.1584,91522.877829528,0
+VGIT.US,D,20180713,000000,58.2139,58.2605,58.1853,58.2605,63170.100628186,0
+VGIT.US,D,20180716,000000,58.1407,58.1853,58.1049,58.1764,171984.5800147,0
+VGIT.US,D,20180717,000000,58.1684,58.1952,58.1218,58.1504,686847.44049747,0
+VGIT.US,D,20180718,000000,58.1407,58.1754,58.1118,58.1218,84719.260806057,0
+VGIT.US,D,20180719,000000,58.1407,58.2547,58.1218,58.2328,2539241.6667493,0
+VGIT.US,D,20180720,000000,58.2139,58.2139,58.1218,58.1218,110823.67569232,0
+VGIT.US,D,20180723,000000,58.1118,58.1118,57.9394,57.9394,84925.125219108,0
+VGIT.US,D,20180724,000000,57.9298,57.988,57.9008,57.9782,185388.97706643,0
+VGIT.US,D,20180725,000000,58.0138,58.0217,57.9198,57.9198,76601.744440468,0
+VGIT.US,D,20180726,000000,57.9493,57.9782,57.8643,57.8643,85129.980492878,0
+VGIT.US,D,20180727,000000,57.9682,57.9682,57.9008,57.9394,136313.52475725,0
+VGIT.US,D,20180730,000000,57.8808,57.9682,57.8808,57.9248,134295.24619794,0
+VGIT.US,D,20180731,000000,57.9682,57.988,57.9298,57.9682,85997.840273387,0
+VGIT.US,D,20180801,000000,57.8643,57.9098,57.8344,57.8808,82557.684469023,0
+VGIT.US,D,20180802,000000,57.9394,57.9582,57.9008,57.9582,124762.91656226,0
+VGIT.US,D,20180803,000000,57.996,58.0644,57.9782,58.0474,515391.64946532,0
+VGIT.US,D,20180806,000000,58.0743,58.1338,58.0644,58.0644,83692.966158643,0
+VGIT.US,D,20180807,000000,58.0217,58.0454,57.988,57.996,75185.922031104,0
+VGIT.US,D,20180808,000000,58.005,58.0394,58.005,58.0217,511916.17378618,0
+VGIT.US,D,20180809,000000,58.1118,58.1308,58.0921,58.1218,67805.077339668,0
+VGIT.US,D,20180810,000000,58.2238,58.3498,58.2238,58.2972,90373.468189994,0
+VGIT.US,D,20180813,000000,58.2704,58.3359,58.2615,58.2972,70742.681782759,0
+VGIT.US,D,20180814,000000,58.2793,58.2883,58.2338,58.2527,101029.97898321,0
+VGIT.US,D,20180815,000000,58.3359,58.423,58.327,58.3644,129103.22460408,0
+VGIT.US,D,20180816,000000,58.3359,58.3644,58.2527,58.3071,96460.596324906,0
+VGIT.US,D,20180817,000000,58.3448,58.3944,58.2972,58.317,100400.2760727,0
+VGIT.US,D,20180820,000000,58.4043,58.4805,58.4043,58.4805,263605.34435434,0
+VGIT.US,D,20180821,000000,58.4329,58.4329,58.3844,58.4043,85815.186063768,0
+VGIT.US,D,20180822,000000,58.5073,58.5073,58.4418,58.4805,122411.62204065,0
+VGIT.US,D,20180823,000000,58.4716,58.4984,58.4418,58.4667,82444.660869702,0
+VGIT.US,D,20180824,000000,58.3944,58.4716,58.3744,58.4716,100389.17554062,0
+VGIT.US,D,20180827,000000,58.3844,58.423,58.3557,58.3944,120426.64507755,0
+VGIT.US,D,20180828,000000,58.3071,58.3359,58.2704,58.2793,81062.140056567,0
+VGIT.US,D,20180829,000000,58.3071,58.3071,58.2338,58.2704,102539.65134558,0
+VGIT.US,D,20180830,000000,58.317,58.3934,58.317,58.3547,69538.778622125,0
+VGIT.US,D,20180831,000000,58.4518,58.4518,58.3744,58.3744,500979.1222732,0
+VGIT.US,D,20180904,000000,58.3644,58.3744,58.2793,58.3071,134455.69934341,0
+VGIT.US,D,20180905,000000,58.3071,58.3547,58.2793,58.327,259935.10479423,0
+VGIT.US,D,20180906,000000,58.327,58.423,58.327,58.4043,578673.76455356,0
+VGIT.US,D,20180907,000000,58.2527,58.2615,58.1823,58.204,139760.74453658,0
+VGIT.US,D,20180910,000000,58.1952,58.2218,58.1853,58.1952,172491.16793309,0
+VGIT.US,D,20180911,000000,58.1308,58.1308,58.0644,58.0832,258468.82542088,0
+VGIT.US,D,20180912,000000,58.1108,58.1504,58.101,58.1208,599945.41142951,0
+VGIT.US,D,20180913,000000,58.1584,58.1584,58.094,58.1208,109616.74511383,0
+VGIT.US,D,20180914,000000,58.0384,58.0644,58.0128,58.0128,130453.45296028,0
+VGIT.US,D,20180917,000000,58.004,58.0554,57.9772,58.0554,158481.28731356,0
+VGIT.US,D,20180918,000000,58.0217,58.0217,57.8998,57.8998,134231.67042332,0
+VGIT.US,D,20180919,000000,57.9088,57.9088,57.8146,57.8533,263424.7084233,0
+VGIT.US,D,20180920,000000,57.8047,57.8998,57.7949,57.8702,141712.41990345,0
+VGIT.US,D,20180921,000000,57.8434,57.8998,57.8314,57.8798,107766.99281423,0
+VGIT.US,D,20180924,000000,57.8334,57.8898,57.8244,57.8633,95981.255167068,0
+VGIT.US,D,20180925,000000,57.7849,57.8244,57.7662,57.8047,97677.618296177,0
+VGIT.US,D,20180926,000000,57.8434,57.9385,57.8244,57.9188,146559.31586365,0
+VGIT.US,D,20180927,000000,57.8998,57.9288,57.8702,57.9188,116836.12752053,0
+VGIT.US,D,20180928,000000,57.9672,57.996,57.9288,57.9385,195136.25336866,0
+VGIT.US,D,20181001,000000,57.9088,57.9355,57.8702,57.8898,243095.59763453,0
+VGIT.US,D,20181002,000000,57.9188,57.996,57.9188,57.9572,141989.93320535,0
+VGIT.US,D,20181003,000000,57.8998,57.9088,57.6759,57.7283,251283.75374969,0
+VGIT.US,D,20181004,000000,57.6363,57.6847,57.5987,57.6363,191752.60936396,0
+VGIT.US,D,20181005,000000,57.5887,57.6223,57.5212,57.5708,143761.98178043,0
+VGIT.US,D,20181008,000000,57.5887,57.6393,57.5808,57.5887,113981.27249837,0
+VGIT.US,D,20181009,000000,57.5708,57.6462,57.5619,57.6363,230203.84333687,0
+VGIT.US,D,20181010,000000,57.5708,57.7107,57.5589,57.6759,119617.31537528,0
+VGIT.US,D,20181011,000000,57.7283,57.8798,57.7195,57.7949,340762.11539863,0
+VGIT.US,D,20181012,000000,57.7383,57.8633,57.7383,57.7759,511080.60646261,0
+VGIT.US,D,20181015,000000,57.8047,57.8264,57.7562,57.7949,163430.10634102,0
+VGIT.US,D,20181016,000000,57.7562,57.7949,57.7323,57.7759,198826.67571439,0
+VGIT.US,D,20181017,000000,57.7759,57.8196,57.6659,57.6759,233351.34875013,0
+VGIT.US,D,20181018,000000,57.6363,57.8146,57.6363,57.7662,220085.20377971,0
+VGIT.US,D,20181019,000000,57.7472,57.7662,57.6759,57.6847,130020.5322093,0
+VGIT.US,D,20181022,000000,57.7195,57.7562,57.6947,57.7107,758439.81755371,0
+VGIT.US,D,20181023,000000,57.9288,57.9772,57.8146,57.8434,400496.09677958,0
+VGIT.US,D,20181024,000000,57.9385,58.0554,57.9128,58.0554,284324.99204434,0
+VGIT.US,D,20181025,000000,57.9772,57.999,57.9048,57.9483,221180.11989815,0
+VGIT.US,D,20181026,000000,58.0911,58.1962,58.0832,58.1407,277322.57458277,0
+VGIT.US,D,20181029,000000,58.0733,58.1684,58.0128,58.1208,1006609.3674863,0
+VGIT.US,D,20181030,000000,58.0644,58.0832,58.0217,58.0286,265023.18504228,0
+VGIT.US,D,20181031,000000,57.9188,57.9642,57.8928,57.9188,220113.45967955,0
+VGIT.US,D,20181101,000000,57.9288,58.0128,57.9038,57.996,504886.50956405,0
+VGIT.US,D,20181102,000000,57.8798,57.8998,57.7562,57.7849,285799.34453193,0
+VGIT.US,D,20181105,000000,57.8146,57.8633,57.8047,57.8244,235543.19926556,0
+VGIT.US,D,20181106,000000,57.8244,57.8244,57.7562,57.7602,594351.75240235,0
+VGIT.US,D,20181107,000000,57.7949,57.8334,57.7283,57.7383,153677.78434237,0
+VGIT.US,D,20181108,000000,57.7383,57.7759,57.6679,57.6749,239747.27350461,0
+VGIT.US,D,20181109,000000,57.7283,57.8702,57.7283,57.8384,1084990.2244769,0
+VGIT.US,D,20181112,000000,57.9188,57.996,57.9088,57.992,154674.81395068,0
+VGIT.US,D,20181113,000000,57.9483,58.0217,57.9188,57.996,182262.66357804,0
+VGIT.US,D,20181114,000000,57.9385,58.1694,57.9385,58.0911,508132.91062672,0
+VGIT.US,D,20181115,000000,58.1774,58.2258,58.0644,58.1308,262068.42523143,0
+VGIT.US,D,20181116,000000,58.2547,58.2853,58.2059,58.2625,291890.50922396,0
+VGIT.US,D,20181119,000000,58.2448,58.3368,58.2258,58.314,179575.3256763,0
+VGIT.US,D,20181120,000000,58.3368,58.3567,58.2823,58.2992,502619.98274194,0
+VGIT.US,D,20181121,000000,58.2903,58.2992,58.2258,58.2813,362469.71044342,0
+VGIT.US,D,20181123,000000,58.3864,58.3864,58.3091,58.3091,165287.93175487,0
+VGIT.US,D,20181126,000000,58.2448,58.3091,58.2448,58.2992,1392446.7070896,0
+VGIT.US,D,20181127,000000,58.2903,58.3664,58.2823,58.319,242355.89854254,0
+VGIT.US,D,20181128,000000,58.3091,58.4053,58.2625,58.3567,1724577.6542292,0
+VGIT.US,D,20181129,000000,58.4349,58.4904,58.3864,58.4438,1013749.02789,0
+VGIT.US,D,20181130,000000,58.4538,58.4904,58.4438,58.4815,521270.89490862,0
+VGIT.US,D,20181203,000000,58.4063,58.5359,58.4063,58.5359,599851.5614765,0
+VGIT.US,D,20181204,000000,58.6014,58.761,58.5825,58.6945,395031.60758021,0
+VGIT.US,D,20181206,000000,58.8541,58.9978,58.7976,58.7976,1903528.3226915,0
+VGIT.US,D,20181207,000000,58.7976,58.9581,58.751,58.9314,607066.90732608,0
+VGIT.US,D,20181210,000000,58.9413,59.0235,58.9037,58.968,405911.13815423,0
+VGIT.US,D,20181211,000000,58.863,58.9501,58.7976,58.8443,484342.45210873,0
+VGIT.US,D,20181212,000000,58.7887,58.8541,58.7411,58.751,1129433.7274924,0
+VGIT.US,D,20181213,000000,58.7976,58.8244,58.751,58.77,527841.40075848,0
+VGIT.US,D,20181214,000000,58.8729,58.9413,58.8443,58.8928,555296.04400093,0
+VGIT.US,D,20181217,000000,58.8928,59.0235,58.8928,59.0157,655312.84714737,0
+VGIT.US,D,20181218,000000,59.0424,59.1276,59.0216,59.09,470197.34682573,0
+VGIT.US,D,20181219,000000,59.1276,59.306,59.0524,59.2118,1066231.3344073,0
+VGIT.US,D,20181220,000000,59.2486,59.2486,59.1364,59.1364,633498.28333895,0
+VGIT.US,D,20181221,000000,59.1643,59.2207,59.1364,59.1841,617854.60622565,0
+VGIT.US,D,20181224,000000,59.296,59.3525,59.2496,59.3525,426026.31141571,0
+VGIT.US,D,20181226,000000,59.3338,59.3903,59.1276,59.1276,387135.09271688,0
+VGIT.US,D,20181227,000000,59.325,59.4259,59.306,59.316,475545.78500792,0
+VGIT.US,D,20181228,000000,59.3714,59.5498,59.3525,59.5299,940728.71875302,0
+VGIT.US,D,20181231,000000,59.5022,59.6915,59.4615,59.6915,393699.54373106,0
+VGIT.US,D,20190102,000000,59.7182,59.726,59.6538,59.7083,1274393.5575977,0
+VGIT.US,D,20190103,000000,59.7559,60.1264,59.7559,60.1067,521066.03963485,0
+VGIT.US,D,20190104,000000,59.8153,59.8401,59.7083,59.746,1254676.9943517,0
+VGIT.US,D,20190107,000000,59.7757,59.8153,59.5855,59.5855,613780.71095366,0
+VGIT.US,D,20190108,000000,59.5398,59.5993,59.4922,59.4922,330181.2900514,0
+VGIT.US,D,20190109,000000,59.4835,59.5895,59.4705,59.5211,6143318.0191428,0
+VGIT.US,D,20190110,000000,59.6241,59.6488,59.5211,59.5299,1438329.2427179,0
+VGIT.US,D,20190111,000000,59.634,59.7004,59.6241,59.634,315675.92204555,0
+VGIT.US,D,20190114,000000,59.6915,59.7182,59.6141,59.634,774371.09936171,0
+VGIT.US,D,20190115,000000,59.7083,59.7083,59.5855,59.6241,267553.09721638,0
+VGIT.US,D,20190116,000000,59.5765,59.6141,59.5299,59.5855,521018.61008871,0
+VGIT.US,D,20190117,000000,59.5855,59.5855,59.4645,59.5299,423029.16775511,0
+VGIT.US,D,20190118,000000,59.4546,59.4892,59.3436,59.4001,485792.5852536,0
+VGIT.US,D,20190122,000000,59.4922,59.5577,59.4645,59.5022,433309.26959701,0
+VGIT.US,D,20190123,000000,59.4546,59.5478,59.4269,59.5111,1008638.7465778,0
+VGIT.US,D,20190124,000000,59.6241,59.6826,59.5855,59.634,1609634.6719975,0
+VGIT.US,D,20190125,000000,59.5577,59.5725,59.4835,59.5299,324450.38808221,0
+VGIT.US,D,20190128,000000,59.5211,59.5855,59.5022,59.5299,1088317.3566819,0
+VGIT.US,D,20190129,000000,59.5765,59.6726,59.5735,59.6538,668582.01953562,0
+VGIT.US,D,20190130,000000,59.6241,59.8153,59.5855,59.7954,1025263.307071,0
+VGIT.US,D,20190131,000000,59.8698,60.0206,59.8698,59.955,632240.89579648,0
+VGIT.US,D,20190201,000000,59.8698,59.8996,59.726,59.726,788869.4033926,0
+VGIT.US,D,20190204,000000,59.7004,59.7004,59.6498,59.6816,608886.3854473,0
+VGIT.US,D,20190205,000000,59.7182,59.7826,59.7083,59.726,520839.99243621,0
+VGIT.US,D,20190206,000000,59.8153,59.8203,59.746,59.7954,231728.65278843,0
+VGIT.US,D,20190207,000000,59.8698,59.9333,59.856,59.8896,241271.07381691,0
+VGIT.US,D,20190208,000000,59.9451,60.0016,59.9412,59.955,388469.17484459,0
+VGIT.US,D,20190211,000000,59.8996,59.9233,59.8531,59.8996,679006.42829451,0
+VGIT.US,D,20190212,000000,59.8531,59.8787,59.7954,59.8153,795991.90842843,0
+VGIT.US,D,20190213,000000,59.736,59.7757,59.7004,59.736,886778.11458381,0
+VGIT.US,D,20190214,000000,59.955,59.964,59.8797,59.8996,564540.76894191,0
+VGIT.US,D,20190215,000000,59.8431,59.8896,59.8431,59.8609,304182.8347895,0
+VGIT.US,D,20190219,000000,59.955,59.9818,59.9085,59.964,293937.0436831,0
+VGIT.US,D,20190220,000000,59.955,59.9927,59.9184,59.9273,397227.49465275,0
+VGIT.US,D,20190221,000000,59.8431,59.8481,59.8054,59.8431,375216.1486848,0
+VGIT.US,D,20190222,000000,59.8996,60.0116,59.8936,59.9363,378155.77140645,0
+VGIT.US,D,20190225,000000,59.8896,59.9184,59.8609,59.9085,209518.50638239,0
+VGIT.US,D,20190226,000000,60.0206,60.0393,59.956,60.0303,267693.36757625,0
+VGIT.US,D,20190227,000000,59.964,59.964,59.8609,59.9085,283317.87104324,0
+VGIT.US,D,20190228,000000,59.8797,59.8797,59.7757,59.8054,292997.53501374,0
+VGIT.US,D,20190301,000000,59.736,59.7708,59.6528,59.6726,542541.53264531,0
+VGIT.US,D,20190304,000000,59.7083,59.8153,59.6906,59.7954,394639.05240043,0
+VGIT.US,D,20190305,000000,59.736,59.8153,59.6906,59.7856,3176975.307645,0
+VGIT.US,D,20190306,000000,59.8153,59.9363,59.7954,59.9085,1726941.0584223,0
+VGIT.US,D,20190307,000000,60.0116,60.1077,59.9927,60.0879,315345.93350111,0
+VGIT.US,D,20190308,000000,60.1176,60.1652,60.0789,60.1274,2633326.7492099,0
+VGIT.US,D,20190311,000000,60.1176,60.1353,60.069,60.0879,319721.56141771,0
+VGIT.US,D,20190312,000000,60.1176,60.2206,60.1077,60.1928,829037.18328019,0
+VGIT.US,D,20190313,000000,60.1732,60.2027,60.1463,60.1928,182218.26144974,0
+VGIT.US,D,20190314,000000,60.1831,60.2116,60.1077,60.1563,393323.13477976,0
+VGIT.US,D,20190315,000000,60.2485,60.2999,60.2206,60.2652,137736.41114158,0
+VGIT.US,D,20190318,000000,60.2405,60.2652,60.2027,60.2206,174132.02840181,0
+VGIT.US,D,20190319,000000,60.1652,60.2116,60.1363,60.1732,961143.60638055,0
+VGIT.US,D,20190320,000000,60.2206,60.4753,60.2206,60.4713,951709.16325501,0
+VGIT.US,D,20190321,000000,60.4981,60.508,60.4059,60.4337,361390.94055345,0
+VGIT.US,D,20190322,000000,60.6249,60.8112,60.6249,60.7489,494869.79307415,0
+VGIT.US,D,20190325,000000,60.7864,60.9836,60.7379,60.8647,362366.77823688,0
+VGIT.US,D,20190326,000000,60.8162,60.9292,60.7814,60.8647,255890.47456135,0
+VGIT.US,D,20190327,000000,60.9935,61.0878,60.9411,60.9836,616439.79295557,0
+VGIT.US,D,20190328,000000,60.9569,60.9806,60.8825,60.9381,354453.10800578,0
+VGIT.US,D,20190329,000000,60.7963,60.8736,60.7746,60.8736,165648.19447771,0
+VGIT.US,D,20190401,000000,60.7309,60.7587,60.5744,60.5942,595103.5611657,0
+VGIT.US,D,20190402,000000,60.6715,60.7012,60.6329,60.6914,269199.00338151,0
+VGIT.US,D,20190403,000000,60.5744,60.6189,60.5456,60.5546,410002.18879398,0
+VGIT.US,D,20190404,000000,60.6042,60.6239,60.5644,60.6239,973117.04393373,0
+VGIT.US,D,20190405,000000,60.5843,60.6526,60.5814,60.6139,266146.35706054,0
+VGIT.US,D,20190408,000000,60.6139,60.6526,60.5546,60.5744,187975.40104019,0
+VGIT.US,D,20190409,000000,60.6715,60.6814,60.6239,60.6428,872221.2804747,0
+VGIT.US,D,20190410,000000,60.7209,60.7727,60.7062,60.7409,616891.88735285,0
+VGIT.US,D,20190411,000000,60.6715,60.6814,60.6139,60.6428,757783.87702192,0
+VGIT.US,D,20190412,000000,60.4783,60.5169,60.4427,60.4427,740347.96854795,0
+VGIT.US,D,20190415,000000,60.4524,60.507,60.4524,60.4881,584242.19509872,0
+VGIT.US,D,20190416,000000,60.4228,60.4456,60.3594,60.3782,374121.23256637,0
+VGIT.US,D,20190417,000000,60.3782,60.4427,60.3653,60.3851,536831.822601,0
+VGIT.US,D,20190418,000000,60.4783,60.5446,60.4703,60.4971,229517.6286267,0
+VGIT.US,D,20190422,000000,60.4703,60.4783,60.4327,60.4427,262400.43205444,0
+VGIT.US,D,20190423,000000,60.5169,60.5526,60.507,60.5169,199532.06407087,0
+VGIT.US,D,20190424,000000,60.6526,60.7112,60.6526,60.6914,162674.26102055,0
+VGIT.US,D,20190425,000000,60.6814,60.7112,60.6329,60.6526,288222.28794239,0
+VGIT.US,D,20190426,000000,60.7963,60.8063,60.7489,60.7587,236222.35000077,0
+VGIT.US,D,20190429,000000,60.7012,60.7209,60.6626,60.7012,188185.30201036,0
+VGIT.US,D,20190430,000000,60.6715,60.8063,60.6715,60.7963,209227.87426984,0
+VGIT.US,D,20190501,000000,60.7963,60.9965,60.7012,60.7489,327710.91709479,0
+VGIT.US,D,20190502,000000,60.6914,60.7032,60.5744,60.6139,520659.35650516,0
+VGIT.US,D,20190503,000000,60.6626,60.7209,60.6526,60.6814,574475.74515015,0
+VGIT.US,D,20190506,000000,60.8261,60.845,60.7587,60.7864,429838.83961426,0
+VGIT.US,D,20190507,000000,60.8825,60.9469,60.8647,60.9202,183608.8553771,0
+VGIT.US,D,20190508,000000,60.9469,60.9648,60.8162,60.835,228471.15119369,0
+VGIT.US,D,20190509,000000,60.9747,61.0509,60.9123,60.9569,337441.03802927,0
+VGIT.US,D,20190510,000000,60.9747,61.0509,60.9064,60.9292,160816.4356067,0
+VGIT.US,D,20190513,000000,61.1153,61.2006,61.0977,61.1621,704763.69926857,0
+VGIT.US,D,20190514,000000,61.1253,61.1531,61.0799,61.1253,252285.82905439,0
+VGIT.US,D,20190515,000000,61.2969,61.2969,61.1917,61.269,202035.73862371,0
+VGIT.US,D,20190516,000000,61.1531,61.1917,61.1153,61.1917,265486.37997164,0
+VGIT.US,D,20190517,000000,61.259,61.259,61.1531,61.2105,116462.74598705,0
+VGIT.US,D,20190520,000000,61.1917,61.2026,61.0977,61.1253,140053.39492768,0
+VGIT.US,D,20190521,000000,61.0888,61.0938,61.0263,61.0509,147078.01345339,0
+VGIT.US,D,20190522,000000,61.1065,61.2105,61.1065,61.1917,183997.37399977,0
+VGIT.US,D,20190523,000000,61.2869,61.5139,61.2869,61.4475,177622.64117016,0
+VGIT.US,D,20190524,000000,61.4296,61.4386,61.3731,61.4117,120052.25440482,0
+VGIT.US,D,20190528,000000,61.5237,61.5901,61.4731,61.5801,222596.95144679,0
+VGIT.US,D,20190529,000000,61.6962,61.7626,61.5713,61.5801,613232.7483248,0
+VGIT.US,D,20190530,000000,61.599,61.7576,61.5335,61.7436,322885.21305945,0
+VGIT.US,D,20190531,000000,61.8854,62.0767,61.8597,62.0549,308660.38577335,0
+VGIT.US,D,20190603,000000,62.1211,62.3382,62.0827,62.2838,537421.15994032,0
+VGIT.US,D,20190604,000000,62.1014,62.1986,62.0399,62.1511,624620.88509577,0
+VGIT.US,D,20190605,000000,62.265,62.3205,62.158,62.1986,477236.09330136,0
+VGIT.US,D,20190606,000000,62.1986,62.27,62.1064,62.1411,340494.69348952,0
+VGIT.US,D,20190607,000000,62.3689,62.3977,62.2381,62.3035,267741.80626169,0
+VGIT.US,D,20190610,000000,62.1688,62.1688,62.0727,62.1014,181904.41913376,0
+VGIT.US,D,20190611,000000,62.0549,62.1114,62.0251,62.0637,490473.98237194,0
+VGIT.US,D,20190612,000000,62.1411,62.2253,62.1291,62.2075,198669.24998677,0
+VGIT.US,D,20190613,000000,62.265,62.3759,62.2421,62.3303,396256.70266572,0
+VGIT.US,D,20190614,000000,62.2838,62.3689,62.2838,62.3492,731124.43553187,0
+VGIT.US,D,20190617,000000,62.3303,62.3592,62.274,62.3035,305441.23147124,0
+VGIT.US,D,20190618,000000,62.4811,62.5671,62.3412,62.3592,342760.21117236,0
+VGIT.US,D,20190619,000000,62.2838,62.6326,62.2461,62.5573,333409.52660703,0
+VGIT.US,D,20190620,000000,62.6722,62.7496,62.6158,62.6247,775335.83651306,0
+VGIT.US,D,20190621,000000,62.5186,62.5286,62.4246,62.4531,233820.59851518,0
+VGIT.US,D,20190624,000000,62.5573,62.6395,62.5286,62.6158,206284.21499108,0
+VGIT.US,D,20190625,000000,62.6632,62.7456,62.597,62.7021,254647.2149688,0
+VGIT.US,D,20190626,000000,62.6247,62.6247,62.4761,62.5096,588692.49932202,0
+VGIT.US,D,20190627,000000,62.5473,62.6435,62.5096,62.6068,966317.46346736,0
+VGIT.US,D,20190628,000000,62.5771,62.6722,62.5671,62.6435,274080.21007722,0
+VGIT.US,D,20190701,000000,62.6435,62.6465,62.5096,62.5771,656864.90335948,0
+VGIT.US,D,20190702,000000,62.6158,62.7346,62.6009,62.7021,295743.4029937,0
+VGIT.US,D,20190703,000000,62.7496,62.8169,62.7496,62.7881,425282.5757666,0
+VGIT.US,D,20190705,000000,62.5096,62.5096,62.3819,62.4711,471336.66507247,0
+VGIT.US,D,20190708,000000,62.5186,62.5573,62.4057,62.4057,202098.30525905,0
+VGIT.US,D,20190709,000000,62.4146,62.4246,62.3482,62.3779,208421.57198539,0
+VGIT.US,D,20190710,000000,62.4442,62.5286,62.3927,62.4711,506304.35025197,0
+VGIT.US,D,20190711,000000,62.4442,62.4581,62.2828,62.3125,167491.89194165,0
+VGIT.US,D,20190712,000000,62.2828,62.3857,62.273,62.3582,202374.80942167,0
+VGIT.US,D,20190715,000000,62.3967,62.4442,62.3857,62.4442,529452.99618811,0
+VGIT.US,D,20190716,000000,62.3025,62.3502,62.2461,62.3382,449730.99309494,0
+VGIT.US,D,20190717,000000,62.3967,62.5385,62.3877,62.5186,257848.20476389,0
+VGIT.US,D,20190718,000000,62.4958,62.6981,62.4711,62.6533,316466.07810153,0
+VGIT.US,D,20190719,000000,62.5573,62.6068,62.4997,62.5771,293977.40925429,0
+VGIT.US,D,20190722,000000,62.6247,62.6346,62.5771,62.587,434281.07072334,0
+VGIT.US,D,20190723,000000,62.5573,62.597,62.5037,62.5385,250828.63193458,0
+VGIT.US,D,20190724,000000,62.583,62.6217,62.5385,62.5771,364916.8731966,0
+VGIT.US,D,20190725,000000,62.5286,62.5286,62.4106,62.491,285569.26077616,0
+VGIT.US,D,20190726,000000,62.4811,62.491,62.4106,62.4711,222416.31551573,0
+VGIT.US,D,20190729,000000,62.5473,62.5573,62.5047,62.5186,220172.99889705,0
+VGIT.US,D,20190730,000000,62.5473,62.5573,62.4711,62.5385,1156850.0234422,0
+VGIT.US,D,20190731,000000,62.5385,62.6484,62.3552,62.587,338726.68147155,0
+VGIT.US,D,20190801,000000,62.6533,63.1142,62.6296,63.0904,503914.70843774,0
+VGIT.US,D,20190802,000000,63.0904,63.1687,63.0339,63.1291,480370.47990398,0
+VGIT.US,D,20190805,000000,63.4252,63.5709,63.3977,63.5314,661420.15806787,0
+VGIT.US,D,20190806,000000,63.463,63.5918,63.4155,63.5848,319447.07553365,0
+VGIT.US,D,20190807,000000,63.8822,63.9575,63.5314,63.5679,455981.60179314,0
+VGIT.US,D,20190808,000000,63.463,63.6078,63.3857,63.5582,860270.04398569,0
+VGIT.US,D,20190809,000000,63.6048,63.6602,63.4532,63.5026,254837.94229266,0
+VGIT.US,D,20190812,000000,63.6432,63.7959,63.6226,63.7494,263712.313118,0
+VGIT.US,D,20190813,000000,63.7206,63.7206,63.4532,63.5413,427155.53826965,0
+VGIT.US,D,20190814,000000,63.7683,63.8465,63.7265,63.7978,429354.45276002,0
+VGIT.US,D,20190815,000000,63.8644,64.1686,63.8376,64.0734,934933.23186993,0
+VGIT.US,D,20190816,000000,63.9308,64.0169,63.8277,63.9981,423557.95673765,0
+VGIT.US,D,20190819,000000,63.8277,63.892,63.8048,63.8177,531872.91218075,0
+VGIT.US,D,20190820,000000,63.9882,64.0338,63.9565,64.0071,547671.99674311,0
+VGIT.US,D,20190821,000000,63.8733,63.9783,63.8366,63.8644,288206.14171391,0
+VGIT.US,D,20190822,000000,63.7978,63.9119,63.7583,63.7881,222375.94994454,0
+VGIT.US,D,20190823,000000,63.8376,64.1298,63.8078,64.0734,351058.36346902,0
+VGIT.US,D,20190826,000000,64.0545,64.1398,63.9693,64.0268,282796.14603566,0
+VGIT.US,D,20190827,000000,64.0545,64.1973,64.0545,64.1497,360643.16834722,0
+VGIT.US,D,20190828,000000,64.2369,64.2568,64.1586,64.1586,418646.47586355,0
+VGIT.US,D,20190829,000000,64.1686,64.1686,64.0121,64.1021,342815.71383274,0
+VGIT.US,D,20190830,000000,64.0457,64.1586,64.0268,64.1398,147322.22515907,0
+VGIT.US,D,20190903,000000,64.1784,64.3896,64.1012,64.2568,966538.46496961,0
+VGIT.US,D,20190904,000000,64.2469,64.3796,64.2419,64.3697,475346.98456984,0
+VGIT.US,D,20190905,000000,64.1111,64.1211,63.892,63.9981,427060.67917736,0
+VGIT.US,D,20190906,000000,64.0071,64.0635,63.9733,64.0268,372531.83820091,0
+VGIT.US,D,20190909,000000,63.8168,63.8634,63.7673,63.7673,326450.50213448,0
+VGIT.US,D,20190910,000000,63.6999,63.7385,63.462,63.4818,300551.95166128,0
+VGIT.US,D,20190911,000000,63.4145,63.4916,63.4125,63.4242,299587.21450993,0
+VGIT.US,D,20190912,000000,63.5115,63.5304,63.2608,63.3213,272351.55449118,0
+VGIT.US,D,20190913,000000,63.1567,63.1915,62.9279,62.9368,250762.02874211,0
+VGIT.US,D,20190916,000000,63.0696,63.1468,63.0358,63.1172,178844.70883783,0
+VGIT.US,D,20190917,000000,63.137,63.2728,63.0973,63.2341,305276.74176866,0
+VGIT.US,D,20190918,000000,63.3599,63.4422,63.1667,63.2152,161018.26346263,0
+VGIT.US,D,20190919,000000,63.3312,63.3312,63.2341,63.244,314350.92217136,0
+VGIT.US,D,20190920,000000,63.3014,63.462,63.2748,63.4522,223196.38017891,0
+VGIT.US,D,20190923,000000,63.5304,63.6622,63.5016,63.5403,177125.13550528,0
+VGIT.US,D,20190924,000000,63.5669,63.7968,63.5669,63.7673,294261.98653116,0
+VGIT.US,D,20190925,000000,63.7097,63.7385,63.458,63.4818,733567.56172792,0
+VGIT.US,D,20190926,000000,63.5938,63.6422,63.5403,63.5582,257468.76839474,0
+VGIT.US,D,20190927,000000,63.5669,63.6721,63.5582,63.6333,212758.85260937,0
+VGIT.US,D,20190930,000000,63.5669,63.6909,63.5669,63.6622,246822.34899432,0
+VGIT.US,D,20191001,000000,63.5215,63.9119,63.4966,63.8406,358694.5203982,0
+VGIT.US,D,20191002,000000,63.9119,64.0794,63.897,64.0081,911389.00333618,0
+VGIT.US,D,20191003,000000,64.0933,64.3688,64.0933,64.2854,455041.08398452,0
+VGIT.US,D,20191004,000000,64.2666,64.3906,64.2379,64.3419,769126.60252532,0
+VGIT.US,D,20191007,000000,64.2578,64.2786,64.1696,64.1884,346931.99295448,0
+VGIT.US,D,20191008,000000,64.3419,64.3707,64.1953,64.3053,315543.72479991,0
+VGIT.US,D,20191009,000000,64.2666,64.2666,64.1081,64.1794,437409.40249028,0
+VGIT.US,D,20191010,000000,64.0833,64.0933,63.8683,63.892,217127.41655102,0
+VGIT.US,D,20191011,000000,63.6909,63.7058,63.5304,63.6038,369130.02968916,0
+VGIT.US,D,20191014,000000,63.6999,63.7196,63.6422,63.6811,190998.78232205,0
+VGIT.US,D,20191015,000000,63.6811,63.7196,63.4916,63.5016,253401.9370977,0
+VGIT.US,D,20191016,000000,63.5838,63.6622,63.5582,63.6138,218798.55119815,0
+VGIT.US,D,20191017,000000,63.5938,63.6909,63.5582,63.5938,251179.81240389,0
+VGIT.US,D,20191018,000000,63.6422,63.7126,63.6138,63.6522,137059.27868492,0
+VGIT.US,D,20191021,000000,63.5582,63.5938,63.4916,63.4916,264752.73571532,0
+VGIT.US,D,20191022,000000,63.5938,63.5938,63.462,63.5838,291686.66308947,0
+VGIT.US,D,20191023,000000,63.6721,63.6811,63.5759,63.5759,137361.01132954,0
+VGIT.US,D,20191024,000000,63.6038,63.6761,63.5669,63.5838,359263.67495193,0
+VGIT.US,D,20191025,000000,63.6138,63.6138,63.4145,63.4719,165645.16705987,0
+VGIT.US,D,20191028,000000,63.3302,63.3589,63.2877,63.3442,212866.8305123,0
+VGIT.US,D,20191029,000000,63.3957,63.4055,63.3392,63.3678,137427.614522,0
+VGIT.US,D,20191030,000000,63.3957,63.5582,63.3492,63.5483,463781.23928564,0
+VGIT.US,D,20191031,000000,63.6811,63.8822,63.6721,63.8455,443179.66089138,0
+VGIT.US,D,20191101,000000,63.7871,63.8683,63.6632,63.7573,274415.24431806,0
+VGIT.US,D,20191104,000000,63.5938,63.6038,63.5294,63.5749,233952.79576082,0
+VGIT.US,D,20191105,000000,63.4232,63.4412,63.3093,63.3382,335373.31164525,0
+VGIT.US,D,20191106,000000,63.4412,63.5056,63.3757,63.461,1792248.5160448,0
+VGIT.US,D,20191107,000000,63.2708,63.2708,62.9774,63.1548,384369.04195133,0
+VGIT.US,D,20191108,000000,63.1251,63.2519,63.0913,63.1002,561651.60318423,0
+VGIT.US,D,20191111,000000,63.1746,63.1985,63.0776,63.1548,404719.34466495,0
+VGIT.US,D,20191112,000000,63.1351,63.1935,63.0756,63.1746,130574.54967383,0
+VGIT.US,D,20191113,000000,63.3292,63.3482,63.2618,63.2945,326616.00097636,0
+VGIT.US,D,20191114,000000,63.4906,63.5572,63.466,63.5056,266771.01427465,0
+VGIT.US,D,20191115,000000,63.4232,63.5006,63.4232,63.4412,229389.46793818,0
+VGIT.US,D,20191118,000000,63.5749,63.5749,63.5106,63.5294,447079.98420727,0
+VGIT.US,D,20191119,000000,63.5205,63.5838,63.5185,63.561,228079.60515319,0
+VGIT.US,D,20191120,000000,63.6333,63.7335,63.6138,63.7196,289044.73645531,0
+VGIT.US,D,20191121,000000,63.6333,63.6612,63.5689,63.6235,323383.7278636,0
+VGIT.US,D,20191122,000000,63.6522,63.6522,63.5749,63.6088,256755.30692401,0
+VGIT.US,D,20191125,000000,63.6138,63.6422,63.5838,63.6138,1012637.9655431,0
+VGIT.US,D,20191126,000000,63.6811,63.7097,63.6522,63.6909,403115.82234958,0
+VGIT.US,D,20191127,000000,63.6138,63.6187,63.5513,63.5838,250016.27481444,0
+VGIT.US,D,20191129,000000,63.5749,63.5838,63.5006,63.5838,139972.66378531,0
+VGIT.US,D,20191202,000000,63.4007,63.4868,63.3638,63.4571,327471.7510855,0
+VGIT.US,D,20191203,000000,63.6969,63.899,63.6781,63.8336,250304.88864842,0
+VGIT.US,D,20191204,000000,63.7553,63.7841,63.5998,63.6392,489206.50343669,0
+VGIT.US,D,20191205,000000,63.5264,63.6245,63.5046,63.562,292044.90753374,0
+VGIT.US,D,20191206,000000,63.4007,63.5066,63.3727,63.4472,243706.12689872,0
+VGIT.US,D,20191209,000000,63.5264,63.5264,63.4472,63.4472,295914.95667125,0
+VGIT.US,D,20191210,000000,63.4966,63.5066,63.3957,63.4105,308983.31034284,0
+VGIT.US,D,20191211,000000,63.4571,63.5948,63.4372,63.5719,589852.00035434,0
+VGIT.US,D,20191212,000000,63.5532,63.5532,63.1796,63.248,282967.6997132,0
+VGIT.US,D,20191213,000000,63.3817,63.5443,63.2827,63.4966,246302.64226529,0
+VGIT.US,D,20191216,000000,63.3817,63.4105,63.3004,63.3442,361622.03344849,0
+VGIT.US,D,20191217,000000,63.3817,63.4007,63.3153,63.3392,195765.95627918,0
+VGIT.US,D,20191218,000000,63.3054,63.3153,63.1994,63.2381,314153.13087255,0
+VGIT.US,D,20191219,000000,63.2381,63.354,63.2192,63.3054,409444.13477232,0
+VGIT.US,D,20191220,000000,63.2192,63.2955,63.2093,63.2857,306305.05469463,0
+VGIT.US,D,20191223,000000,63.2768,63.3153,63.2093,63.2381,317646.77105873,0
+VGIT.US,D,20191224,000000,63.1895,63.3342,63.1796,63.3203,242125.81478678,0
+VGIT.US,D,20191226,000000,63.3638,63.3817,63.2955,63.3817,207835.26206392,0
+VGIT.US,D,20191227,000000,63.4282,63.4966,63.4282,63.4966,200665.32748193,0
+VGIT.US,D,20191230,000000,63.3817,63.4868,63.3579,63.4868,243099.63419165,0
+VGIT.US,D,20191231,000000,63.4372,63.5264,63.3817,63.3817,239636.26818385,0
+VGIT.US,D,20200102,000000,63.5165,63.6305,63.4868,63.5165,463173.7374393,0
+VGIT.US,D,20200103,000000,63.6979,63.8098,63.6462,63.7949,440477.18590045,0
+VGIT.US,D,20200106,000000,63.8524,63.8524,63.6979,63.7176,547569.06453657,0
+VGIT.US,D,20200107,000000,63.7464,63.7801,63.6889,63.6979,423760.79373286,0
+VGIT.US,D,20200108,000000,63.7365,63.7613,63.5304,63.5808,795468.1651423,0
+VGIT.US,D,20200109,000000,63.4868,63.6206,63.4769,63.6206,797720.56401449,0
+VGIT.US,D,20200110,000000,63.6206,63.7077,63.6206,63.6979,194325.91452711,0
+VGIT.US,D,20200113,000000,63.6305,63.6602,63.5968,63.6602,282968.70885248,0
+VGIT.US,D,20200114,000000,63.6791,63.7365,63.6702,63.7077,716836.03247115,0
+VGIT.US,D,20200115,000000,63.8048,63.8148,63.7464,63.8048,573748.15572952,0
+VGIT.US,D,20200116,000000,63.7563,63.7851,63.7028,63.7563,322685.40348207,0
+VGIT.US,D,20200117,000000,63.7176,63.7464,63.6602,63.7365,456734.41969577,0
+VGIT.US,D,20200121,000000,63.8346,63.9099,63.8247,63.9099,554727.89858649,0
+VGIT.US,D,20200122,000000,63.9099,63.9378,63.8802,63.9298,547789.05689954,0
+VGIT.US,D,20200123,000000,64.0159,64.0903,63.9773,64.0159,546860.64876226,0
+VGIT.US,D,20200124,000000,64.0447,64.217,64.0348,64.1696,304308.97719946,0
+VGIT.US,D,20200127,000000,64.4192,64.4291,64.3568,64.4005,382483.96977692,0
+VGIT.US,D,20200128,000000,64.3916,64.3965,64.2676,64.3063,288781.35110333,0
+VGIT.US,D,20200129,000000,64.3429,64.5154,64.3429,64.5154,268200.96463393,0
+VGIT.US,D,20200130,000000,64.554,64.67,64.5054,64.5441,390672.12589208,0
+VGIT.US,D,20200131,000000,64.6224,64.7997,64.6224,64.785,619872.88478497,0
+VGIT.US,D,20200203,000000,64.6283,64.7234,64.5373,64.7135,491421.56415555,0
+VGIT.US,D,20200204,000000,64.5114,64.5214,64.3965,64.4825,438914.02915625,0
+VGIT.US,D,20200205,000000,64.3103,64.3717,64.2924,64.3103,422468.08631562,0
+VGIT.US,D,20200206,000000,64.2815,64.3568,64.2627,64.3103,489745.38381202,0
+VGIT.US,D,20200207,000000,64.4739,64.55,64.4451,64.5214,212157.4055987,0
+VGIT.US,D,20200210,000000,64.5997,64.6571,64.555,64.6184,245857.61184295,0
+VGIT.US,D,20200211,000000,64.5403,64.5598,64.4796,64.5114,224280.19576526,0
+VGIT.US,D,20200212,000000,64.4152,64.4351,64.3678,64.4063,230657.95601271,0
+VGIT.US,D,20200213,000000,64.4152,64.5074,64.4113,64.4451,261140.01709414,0
+VGIT.US,D,20200214,000000,64.5313,64.5598,64.5015,64.5114,209054.30231375,0
+VGIT.US,D,20200218,000000,64.6096,64.671,64.556,64.6096,344855.18431693,0
+VGIT.US,D,20200219,000000,64.5403,64.5927,64.5164,64.5897,242133.88790102,0
+VGIT.US,D,20200220,000000,64.6372,64.7631,64.6323,64.7135,299757.75904819,0
+VGIT.US,D,20200221,000000,64.7909,64.9741,64.781,64.8771,381611.06430002,0
+VGIT.US,D,20200224,000000,65.2338,65.2933,65.1734,65.2159,908913.58468316,0
+VGIT.US,D,20200225,000000,65.2259,65.4638,65.2159,65.3697,766239.45504621,0
+VGIT.US,D,20200226,000000,65.2734,65.5033,65.2338,65.3697,794220.86899262,0
+VGIT.US,D,20200227,000000,65.65,65.7372,65.429,65.6113,640267.5896269,0
+VGIT.US,D,20200228,000000,66.0038,66.2278,65.9364,66.1307,1671024.6509362,0
+VGIT.US,D,20200302,000000,66.3219,66.4665,66.0484,66.0632,2249742.8176181,0
+VGIT.US,D,20200303,000000,66.1584,67.0464,66.1404,66.7104,982704.87622978,0
+VGIT.US,D,20200304,000000,66.7589,66.8917,66.5943,66.6033,1241406.8128242,0
+VGIT.US,D,20200305,000000,66.951,67.0194,66.8838,66.9214,822773.45577135,0
+VGIT.US,D,20200306,000000,67.505,67.6408,67.1919,67.297,1636949.04488,0
+VGIT.US,D,20200309,000000,68.2334,68.3503,67.636,67.6935,1317054.9206455,0
+VGIT.US,D,20200310,000000,67.4525,67.7034,67.0394,67.068,1392952.2858688,0
+VGIT.US,D,20200311,000000,67.3266,67.394,66.5933,66.855,1079953.6103322,0
+VGIT.US,D,20200312,000000,67.394,67.6835,66.6905,66.8648,1386708.7411454,0
+VGIT.US,D,20200313,000000,66.5844,66.959,66.5063,66.7104,3271368.1775858,0
+VGIT.US,D,20200316,000000,67.4625,67.7429,66.9709,67.5962,4330868.5529979,0
+VGIT.US,D,20200317,000000,67.2771,67.4724,66.4963,66.5063,1470793.2533447,0
+VGIT.US,D,20200318,000000,66.4199,66.6855,65.87,66.1307,1871740.4353822,0
+VGIT.US,D,20200319,000000,66.3427,66.7954,66.2377,66.3327,1024659.8417817,0
+VGIT.US,D,20200320,000000,66.6905,67.287,66.632,67.2673,2382891.6815944,0
+VGIT.US,D,20200323,000000,67.4724,68.0609,67.3989,67.8301,2092337.2727766,0
+VGIT.US,D,20200324,000000,67.3841,67.5575,67.2119,67.4229,1955342.5790057,0
+VGIT.US,D,20200325,000000,67.3266,67.501,67.3069,67.4327,1157535.2290131,0
+VGIT.US,D,20200326,000000,67.4525,67.6935,67.4525,67.4921,981034.75072194,0
+VGIT.US,D,20200327,000000,67.6745,67.9758,67.6745,67.947,1135961.8494926,0
+VGIT.US,D,20200330,000000,68.0125,68.2146,67.9182,67.9659,1661478.1933507,0
+VGIT.US,D,20200331,000000,67.9758,68.1383,67.9291,68.0808,950355.90748098,0
+VGIT.US,D,20200401,000000,68.1551,68.3205,68.0412,68.1471,4694326.210796,0
+VGIT.US,D,20200402,000000,68.1651,68.3305,68.0025,68.0808,1181298.4407705,0
+VGIT.US,D,20200403,000000,68.1086,68.2334,68.0511,68.0986,1552557.7543398,0
+VGIT.US,D,20200406,000000,67.9271,68.0025,67.8489,67.8985,1298630.0556774,0
+VGIT.US,D,20200407,000000,67.6545,67.7508,67.5269,67.7121,1499109.7015319,0
+VGIT.US,D,20200408,000000,67.6735,67.8004,67.6447,67.7319,802289.94667279,0
+VGIT.US,D,20200409,000000,67.722,67.9271,67.6925,67.8489,760482.31545574,0
+VGIT.US,D,20200413,000000,67.8391,67.8886,67.7608,67.7805,1173212.2077227,0
+VGIT.US,D,20200414,000000,67.8489,67.9182,67.8102,67.8786,2692687.3490574,0
+VGIT.US,D,20200415,000000,68.0609,68.2246,68.0609,68.1651,1032514.9819345,0
+VGIT.US,D,20200416,000000,68.2246,68.272,68.1551,68.1948,2057996.2630899,0
+VGIT.US,D,20200417,000000,68.1651,68.282,68.0709,68.0986,711767.12586941,0
+VGIT.US,D,20200420,000000,68.1551,68.1848,68.0897,68.175,937354.15700183,0
+VGIT.US,D,20200421,000000,68.3305,68.3583,68.2046,68.2631,1257610.5622378,0
+VGIT.US,D,20200422,000000,68.1651,68.2086,68.0709,68.1471,543275.17690161,0
+VGIT.US,D,20200423,000000,68.1185,68.1651,68.0609,68.1651,512047.36189253,0
+VGIT.US,D,20200424,000000,68.0986,68.175,68.0887,68.1651,726487.44054181,0
+VGIT.US,D,20200427,000000,68.0887,68.1383,67.9758,67.9935,5052493.9604902,0
+VGIT.US,D,20200428,000000,68.0609,68.1948,68.0609,68.1471,2007767.3645841,0
+VGIT.US,D,20200429,000000,68.1651,68.2196,68.0758,68.1383,624096.13267034,0
+VGIT.US,D,20200430,000000,68.1651,68.2531,68.0709,68.0709,1099290.7372089,0
+VGIT.US,D,20200501,000000,68.0609,68.0986,67.9806,68.0313,2139997.9118159,0
+VGIT.US,D,20200504,000000,68.0223,68.0798,67.9846,68.0511,695834.83492213,0
+VGIT.US,D,20200505,000000,67.9846,68.0412,67.947,68.0313,643491.78962542,0
+VGIT.US,D,20200506,000000,67.8489,67.9758,67.8301,67.956,561123.82334098,0
+VGIT.US,D,20200507,000000,67.9846,68.2146,67.9659,68.1848,514193.80114037,0
+VGIT.US,D,20200508,000000,68.1284,68.2631,68.0609,68.0808,449563.47597451,0
+VGIT.US,D,20200511,000000,68.0986,68.0986,67.947,67.9935,622974.97893065,0
+VGIT.US,D,20200512,000000,67.937,68.1086,67.9271,68.0887,1018940.0403446,0
+VGIT.US,D,20200513,000000,68.1284,68.2146,68.1086,68.175,550331.078745,0
+VGIT.US,D,20200514,000000,68.2046,68.282,68.2046,68.2246,476745.65161144,0
+VGIT.US,D,20200515,000000,68.282,68.2919,68.175,68.2046,421215.74446956,0
+VGIT.US,D,20200518,000000,68.1383,68.1383,67.9271,67.9758,876116.5580942,0
+VGIT.US,D,20200519,000000,67.9659,68.1086,67.9659,68.1086,515152.48345605,0
+VGIT.US,D,20200520,000000,68.0609,68.1551,68.0125,68.1086,701499.13369886,0
+VGIT.US,D,20200521,000000,68.0986,68.1651,68.0808,68.1086,914257.98630824,0
+VGIT.US,D,20200522,000000,68.1471,68.1948,68.1383,68.1948,618922.27558354,0
+VGIT.US,D,20200526,000000,68.0609,68.1135,68.0313,68.1086,1762328.5455421,0
+VGIT.US,D,20200527,000000,68.0709,68.1948,68.0609,68.0986,1075619.357126,0
+VGIT.US,D,20200528,000000,68.0609,68.1135,68.0412,68.1086,1533842.2572594,0
+VGIT.US,D,20200529,000000,68.1471,68.2334,68.1185,68.2246,1462253.9167601,0
+VGIT.US,D,20200601,000000,68.1798,68.2196,68.1333,68.2146,1244168.8270327,0
+VGIT.US,D,20200602,000000,68.1601,68.2086,68.1185,68.17,1205718.6021991,0
+VGIT.US,D,20200603,000000,68.0451,68.0551,67.8925,67.951,737283.21255562,0
+VGIT.US,D,20200604,000000,67.8925,67.8925,67.7647,67.8142,580103.71491282,0
+VGIT.US,D,20200605,000000,67.5704,67.6389,67.4852,67.6091,744666.07552562,0
+VGIT.US,D,20200608,000000,67.5704,67.6865,67.5704,67.6486,1049334.3063086,0
+VGIT.US,D,20200609,000000,67.7747,67.9025,67.7647,67.8043,872193.02457488,0
+VGIT.US,D,20200610,000000,67.9123,68.1135,67.8826,68.1135,682894.64193904,0
+VGIT.US,D,20200611,000000,68.2096,68.2433,68.1541,68.1601,1663225.0134438,0
+VGIT.US,D,20200612,000000,68.1235,68.1898,68.0848,68.1135,2087136.1689295,0
+VGIT.US,D,20200615,000000,68.1798,68.1977,68.0838,68.0936,655223.03375147,0
+VGIT.US,D,20200616,000000,67.96,68.1036,67.941,68.0352,547459.0683551,0
+VGIT.US,D,20200617,000000,68.0748,68.0848,68.0065,68.0649,480647.99320589,0
+VGIT.US,D,20200618,000000,68.1333,68.1601,68.1036,68.1333,300865.79397726,0
+VGIT.US,D,20200619,000000,68.0748,68.1798,68.0551,68.1521,1536726.3773205,0
+VGIT.US,D,20200622,000000,68.17,68.1996,68.0936,68.1235,597654.66526468,0
+VGIT.US,D,20200623,000000,68.1036,68.1333,68.0748,68.1036,607381.75878133,0
+VGIT.US,D,20200624,000000,68.1036,68.1996,68.0848,68.1898,874897.51784437,0
+VGIT.US,D,20200625,000000,68.2384,68.2384,68.17,68.1898,644206.26023543,0
+VGIT.US,D,20200626,000000,68.2285,68.3156,68.2216,68.287,755491.11257854,0
+VGIT.US,D,20200629,000000,68.287,68.3553,68.287,68.3553,756581.99213986,0
+VGIT.US,D,20200630,000000,68.3751,68.394,68.277,68.2959,600462.0907407,0
+VGIT.US,D,20200701,000000,68.2482,68.2631,68.175,68.2384,1201302.6087112,0
+VGIT.US,D,20200702,000000,68.1996,68.3255,68.17,68.3255,562669.82471742,0
+VGIT.US,D,20200706,000000,68.2384,68.2482,68.1848,68.2384,770151.88803345,0
+VGIT.US,D,20200707,000000,68.2482,68.3553,68.2384,68.3553,530394.52313603,0
+VGIT.US,D,20200708,000000,68.287,68.3345,68.2531,68.3058,720629.38702339,0
+VGIT.US,D,20200709,000000,68.2959,68.4316,68.2959,68.394,1437719.722593,0
+VGIT.US,D,20200710,000000,68.4038,68.4395,68.3009,68.3156,476524.65010919,0
+VGIT.US,D,20200713,000000,68.2581,68.3702,68.2531,68.3652,542604.09928064,0
+VGIT.US,D,20200714,000000,68.394,68.4266,68.3453,68.3553,617320.77154671,0
+VGIT.US,D,20200715,000000,68.3156,68.394,68.3009,68.3553,552433.11586455,0
+VGIT.US,D,20200716,000000,68.4117,68.4415,68.3751,68.3751,1741977.2336893,0
+VGIT.US,D,20200717,000000,68.4117,68.4117,68.3553,68.3841,621501.63558234,0
+VGIT.US,D,20200720,000000,68.4216,68.4316,68.3553,68.394,446318.08405112,0
+VGIT.US,D,20200721,000000,68.394,68.4504,68.3911,68.4316,424747.73194838,0
+VGIT.US,D,20200722,000000,68.4604,68.4703,68.4216,68.4316,1328567.1815478,0
+VGIT.US,D,20200723,000000,68.4604,68.48,68.4266,68.4604,1457540.2271848,0
+VGIT.US,D,20200724,000000,68.4504,68.48,68.4316,68.4504,471561.70313183,0
+VGIT.US,D,20200727,000000,68.4604,68.48,68.3751,68.3841,477688.18769865,0
+VGIT.US,D,20200728,000000,68.4504,68.49,68.4316,68.48,987781.85594574,0
+VGIT.US,D,20200729,000000,68.5,68.5594,68.4703,68.5497,779032.31369446,0
+VGIT.US,D,20200730,000000,68.6051,68.615,68.5752,68.615,665881.56282324,0
+VGIT.US,D,20200731,000000,68.5971,68.6644,68.5594,68.6249,650505.30761906,0
+VGIT.US,D,20200803,000000,68.6011,68.6396,68.5791,68.6396,1774255.5626885,0
+VGIT.US,D,20200804,000000,68.6694,68.7527,68.6694,68.7378,1077034.1703961,0
+VGIT.US,D,20200805,000000,68.6694,68.6694,68.6021,68.62,793434.74949377,0
+VGIT.US,D,20200806,000000,68.6992,68.7447,68.6396,68.6495,407049.44726169,0
+VGIT.US,D,20200807,000000,68.6794,68.6992,68.5742,68.5921,770855.25811137,0
+VGIT.US,D,20200810,000000,68.6298,68.6495,68.5447,68.5447,366802.95451027,0
+VGIT.US,D,20200811,000000,68.4266,68.4455,68.3295,68.4366,579642.53826202,0
+VGIT.US,D,20200812,000000,68.3295,68.3592,68.272,68.3196,1619205.3489257,0
+VGIT.US,D,20200813,000000,68.3096,68.3395,68.2036,68.2521,816534.95674448,0
+VGIT.US,D,20200814,000000,68.2909,68.3265,68.275,68.281,358328.20283968,0
+VGIT.US,D,20200817,000000,68.3592,68.4038,68.3345,68.3395,398370.8494566,0
+VGIT.US,D,20200818,000000,68.3692,68.4266,68.3493,68.4068,584633.74113923,0
+VGIT.US,D,20200819,000000,68.4068,68.4366,68.3395,68.3493,341613.82895067,0
+VGIT.US,D,20200820,000000,68.4554,68.4654,68.4166,68.4455,423325.85470333,0
+VGIT.US,D,20200821,000000,68.4654,68.4752,68.4088,68.4554,1539056.4799173,0
+VGIT.US,D,20200824,000000,68.4455,68.485,68.4058,68.4068,320840.69687886,0
+VGIT.US,D,20200825,000000,68.2909,68.3592,68.2423,68.3395,714802.61682263,0
+VGIT.US,D,20200826,000000,68.3196,68.3493,68.2521,68.3295,511411.60414634,0
+VGIT.US,D,20200827,000000,68.4068,68.4068,68.2236,68.2423,547967.67455204,0
+VGIT.US,D,20200828,000000,68.3295,68.3791,68.2909,68.3196,444536.95322252,0
+VGIT.US,D,20200831,000000,68.3395,68.4266,68.1461,68.3592,489921.98318597,0
+VGIT.US,D,20200901,000000,68.281,68.3988,68.2423,68.3891,1122928.8156957,0
+VGIT.US,D,20200902,000000,68.3592,68.4366,68.3493,68.4166,498632.873448,0
+VGIT.US,D,20200903,000000,68.4455,68.5347,68.4336,68.4455,1251307.478297,0
+VGIT.US,D,20200904,000000,68.3791,68.3891,68.2136,68.2621,531848.69283801,0
+VGIT.US,D,20200908,000000,68.3096,68.3891,68.3096,68.3395,640628.86148902,0
+VGIT.US,D,20200909,000000,68.3553,68.3692,68.281,68.3196,611641.33568078,0
+VGIT.US,D,20200910,000000,68.2999,68.3891,68.272,68.3791,379260.77891767,0
+VGIT.US,D,20200911,000000,68.3891,68.4366,68.3791,68.4366,1146249.0153095,0
+VGIT.US,D,20200914,000000,68.4366,68.4455,68.3791,68.4068,412604.75899622,0
+VGIT.US,D,20200915,000000,68.3791,68.3988,68.3493,68.3791,472485.06557272,0
+VGIT.US,D,20200916,000000,68.4166,68.4166,68.3196,68.3493,455278.23171522,0
+VGIT.US,D,20200917,000000,68.4266,68.4366,68.3493,68.3592,449792.550591,0
+VGIT.US,D,20200918,000000,68.3791,68.3891,68.3196,68.3395,729153.58651868,0
+VGIT.US,D,20200921,000000,68.4166,68.4455,68.3692,68.3891,466546.28091192,0
+VGIT.US,D,20200922,000000,68.3988,68.4266,68.3791,68.3791,500875.18092741,0
+VGIT.US,D,20200923,000000,68.3692,68.4166,68.3493,68.4068,1794609.9019592,0
+VGIT.US,D,20200924,000000,68.3988,68.4166,68.3841,68.4068,630348.75964711,0
+VGIT.US,D,20200925,000000,68.4405,68.4554,68.4166,68.4455,1188988.0820816,0
+VGIT.US,D,20200928,000000,68.4366,68.4455,68.4166,68.4366,665184.247581,0
+VGIT.US,D,20200929,000000,68.4654,68.5049,68.4554,68.4752,925367.60063803,0
+VGIT.US,D,20200930,000000,68.4554,68.4554,68.3395,68.3791,780829.59075154,0
+VGIT.US,D,20201001,000000,68.3196,68.4366,68.2909,68.3891,909660.34775012,0
+VGIT.US,D,20201002,000000,68.4266,68.4316,68.3295,68.3692,865427.75484403,0
+VGIT.US,D,20201005,000000,68.281,68.281,68.1373,68.1461,593705.90326337,0
+VGIT.US,D,20201006,000000,68.1641,68.281,68.1373,68.2136,547444.94040518,0
+VGIT.US,D,20201007,000000,68.1373,68.174,68.0788,68.1175,831478.2911977,0
+VGIT.US,D,20201008,000000,68.1541,68.1987,68.1373,68.1938,415847.12350177,0
+VGIT.US,D,20201009,000000,68.1541,68.2036,68.0976,68.1641,581110.83591393,0
+VGIT.US,D,20201012,000000,68.1641,68.2036,68.1461,68.2036,476596.29899805,0
+VGIT.US,D,20201013,000000,68.2521,68.2999,68.2413,68.2999,2360614.9319959,0
+VGIT.US,D,20201014,000000,68.3096,68.3295,68.277,68.2999,410951.78885615,0
+VGIT.US,D,20201015,000000,68.3395,68.3395,68.2423,68.272,612619.19164277,0
+VGIT.US,D,20201016,000000,68.2621,68.3058,68.2236,68.2423,508359.96696464,0
+VGIT.US,D,20201019,000000,68.1541,68.2036,68.1274,68.1838,547165.40882471,0
+VGIT.US,D,20201020,000000,68.1461,68.174,68.1076,68.1274,1260691.4644586,0
+VGIT.US,D,20201021,000000,68.0788,68.1155,68.0501,68.0877,758777.8792124,0
+VGIT.US,D,20201022,000000,68.0491,68.0589,67.959,67.964,603738.76598176,0
+VGIT.US,D,20201023,000000,67.954,68.0491,67.953,68.0105,542323.5585609,0
+VGIT.US,D,20201026,000000,68.0689,68.1373,68.0589,68.1076,591930.82727045,0
+VGIT.US,D,20201027,000000,68.1373,68.1838,68.1323,68.1641,836236.3829013,0
+VGIT.US,D,20201028,000000,68.2325,68.2325,68.1541,68.1641,920201.81666544,0
+VGIT.US,D,20201029,000000,68.1461,68.1641,68.0105,68.0491,1398830.5221728,0
+VGIT.US,D,20201030,000000,68.0203,68.0362,67.937,67.954,1465519.491469,0
+VGIT.US,D,20201102,000000,68.0441,68.0589,67.9786,67.9786,948854.30823284,0
+VGIT.US,D,20201103,000000,67.939,67.949,67.8796,67.9291,1509049.7234366,0
+VGIT.US,D,20201104,000000,68.1789,68.2521,68.169,68.1987,680717.92851281,0
+VGIT.US,D,20201105,000000,68.2275,68.2275,68.1461,68.1987,1050664.3518792,0
+VGIT.US,D,20201106,000000,68.0639,68.0926,68.0154,68.0738,797349.20075957,0
+VGIT.US,D,20201109,000000,67.8004,67.8112,67.6655,67.8014,724637.68824219,0
+VGIT.US,D,20201110,000000,67.6745,67.7717,67.6745,67.6835,1706629.1030013,0
+VGIT.US,D,20201111,000000,67.6835,67.7617,67.6785,67.7518,491318.63194902,0
+VGIT.US,D,20201112,000000,67.8627,67.959,67.8597,67.959,1071137.769585,0
+VGIT.US,D,20201113,000000,67.9351,67.959,67.8995,67.8995,2763270.586834,0
+VGIT.US,D,20201116,000000,67.8955,67.9291,67.8896,67.8896,968484.0855008,0
+VGIT.US,D,20201117,000000,67.949,67.9965,67.949,67.9689,2414449.485148,0
+VGIT.US,D,20201118,000000,67.9866,67.9885,67.9095,67.9689,755915.96021529,0
+VGIT.US,D,20201119,000000,67.9866,68.0342,67.9786,67.9965,439769.7792654,0
+VGIT.US,D,20201120,000000,68.0154,68.0639,68.0154,68.0441,1129812.1547223,0
+VGIT.US,D,20201123,000000,68.0164,68.0253,67.9786,68.0055,781762.03544594,0
+VGIT.US,D,20201124,000000,67.9965,68.0005,67.949,67.9786,731073.97856788,0
+VGIT.US,D,20201125,000000,68.0055,68.0441,67.9866,67.9965,628037.8306967,0
+VGIT.US,D,20201127,000000,68.0441,68.0926,68.0441,68.0926,332769.73230372,0
+VGIT.US,D,20201130,000000,68.0838,68.1225,68.0639,68.0838,512679.0830816,0
+VGIT.US,D,20201201,000000,67.8896,67.9095,67.7518,67.8211,1944241.0377901,0
+VGIT.US,D,20201202,000000,67.8014,67.8014,67.713,67.7914,869622.74682959,0
+VGIT.US,D,20201203,000000,67.8311,67.9095,67.8211,67.8896,483471.56491039,0
+VGIT.US,D,20201204,000000,67.7717,67.7805,67.718,67.7617,612776.61737039,0
+VGIT.US,D,20201207,000000,67.8499,67.8995,67.8401,67.8796,990507.54114011,0
+VGIT.US,D,20201208,000000,67.939,67.9659,67.8896,67.8995,968811.0466274,0
+VGIT.US,D,20201209,000000,67.8311,67.8846,67.7914,67.8499,484003.38131076,0
+VGIT.US,D,20201210,000000,67.8896,67.954,67.8509,67.949,469353.70638792,0
+VGIT.US,D,20201211,000000,67.9965,68.0738,67.9965,68.0342,719904.82502059,0
+VGIT.US,D,20201214,000000,67.949,68.0342,67.9192,68.0154,431144.66584215,0
+VGIT.US,D,20201215,000000,67.9866,68.0055,67.939,67.9786,716379.90151674,0
+VGIT.US,D,20201216,000000,67.8995,68.0045,67.8896,67.9786,502423.2005824,0
+VGIT.US,D,20201217,000000,68.0154,68.0402,67.8995,67.9291,593419.30770795,0
+VGIT.US,D,20201218,000000,67.959,67.9866,67.9095,67.9291,840032.76487138,0
+VGIT.US,D,20201221,000000,67.959,67.9689,67.8995,67.939,745302.84241109,0
+VGIT.US,D,20201222,000000,67.9689,68.0055,67.949,67.9866,572438.29294453,0
+VGIT.US,D,20201223,000000,67.5259,67.5358,67.4695,67.5358,545825.27186131,0
+VGIT.US,D,20201224,000000,67.5555,67.5853,67.5457,67.5555,226027.01585835,0
+VGIT.US,D,20201228,000000,67.5259,67.5853,67.499,67.5853,961280.84932259,0
+VGIT.US,D,20201229,000000,67.5457,67.5952,67.5358,67.5853,542537.49608818,0
+VGIT.US,D,20201230,000000,67.5754,67.6051,67.5555,67.6051,924826.70198414,0
+VGIT.US,D,20201231,000000,67.5952,67.6447,67.5952,67.635,564953.50690728,0
+VGIT.US,D,20210104,000000,67.5487,67.6735,67.5358,67.6645,574286.02696559,0
+VGIT.US,D,20210105,000000,67.6447,67.6447,67.5259,67.5754,586174.69681926,0
+VGIT.US,D,20210106,000000,67.4099,67.4099,67.2831,67.3624,1171013.2932323,0
+VGIT.US,D,20210107,000000,67.2345,67.2633,67.2157,67.2435,734407.16560858,0
+VGIT.US,D,20210108,000000,67.177,67.2009,67.1038,67.1374,725345.09487724,0
+VGIT.US,D,20210111,000000,67.1087,67.1156,67.061,67.0799,783394.82280044,0
+VGIT.US,D,20210112,000000,66.9928,67.0799,66.9334,67.07,929548.46467366,0
+VGIT.US,D,20210113,000000,67.1185,67.2157,67.1038,67.1671,632439.69623458,0
+VGIT.US,D,20210114,000000,67.1869,67.2345,67.1008,67.1285,615440.7450687,0
+VGIT.US,D,20210115,000000,67.2059,67.2533,67.1573,67.2345,501003.34161593,0
+VGIT.US,D,20210119,000000,67.177,67.2633,67.1573,67.2633,4761919.3688869,0
+VGIT.US,D,20210120,000000,67.2157,67.2831,67.2157,67.2831,627181.07144827,0
+VGIT.US,D,20210121,000000,67.2245,67.2633,67.2069,67.2533,795244.13622221,0
+VGIT.US,D,20210122,000000,67.2633,67.303,67.2523,67.303,761483.38162117,0
+VGIT.US,D,20210125,000000,67.3525,67.4297,67.3335,67.4199,1577932.5615268,0
+VGIT.US,D,20210126,000000,67.3812,67.4268,67.3812,67.4099,970230.90559389,0
+VGIT.US,D,20210127,000000,67.4695,67.513,67.4396,67.4595,1166782.9813719,0
+VGIT.US,D,20210128,000000,67.391,67.4009,67.3178,67.3724,544283.307042,0
+VGIT.US,D,20210129,000000,67.2731,67.3614,67.2533,67.3325,655721.54855562,0
+VGIT.US,D,20210201,000000,67.2633,67.3226,67.2435,67.3129,567417.82502821,0
+VGIT.US,D,20210202,000000,67.2157,67.2345,67.1869,67.2157,568766.03510584,0
+VGIT.US,D,20210203,000000,67.1869,67.1969,67.1374,67.1374,546052.32819925,0
+VGIT.US,D,20210204,000000,67.1185,67.1622,67.0799,67.1374,614973.51358222,0
+VGIT.US,D,20210205,000000,67.1473,67.1869,67.0889,67.0988,555689.60832001,0
+VGIT.US,D,20210208,000000,67.0749,67.1374,67.0514,67.0889,558306.30647217,0
+VGIT.US,D,20210209,000000,67.0988,67.1473,67.0879,67.1087,747392.76985925,0
+VGIT.US,D,20210210,000000,67.1473,67.2059,67.1325,67.2059,469404.16335191,0
+VGIT.US,D,20210211,000000,67.2059,67.2059,67.1473,67.1671,759510.51432943,0
+VGIT.US,D,20210212,000000,67.0889,67.1285,67.0414,67.061,2905304.9221675,0
+VGIT.US,D,20210216,000000,66.9045,66.9284,66.7589,66.7876,882367.16679241,0
+VGIT.US,D,20210217,000000,66.8173,66.8619,66.7829,66.8273,467461.57023857,0
+VGIT.US,D,20210218,000000,66.7679,66.8648,66.7469,66.8373,442292.62746455,0
+VGIT.US,D,20210219,000000,66.7389,66.7629,66.6509,66.7005,709924.43754475,0
+VGIT.US,D,20210222,000000,66.6509,66.7389,66.6023,66.6409,809844.36332033,0
+VGIT.US,D,20210223,000000,66.631,66.7203,66.5923,66.6905,842172.14014426,0
+VGIT.US,D,20210224,000000,66.5131,66.6212,66.4783,66.6113,780954.72402221,0
+VGIT.US,D,20210225,000000,66.3487,66.3685,65.8808,65.9889,2058156.7162352,0
+VGIT.US,D,20210226,000000,66.1248,66.3585,65.9642,66.3387,1287262.1016921,0
+VGIT.US,D,20210301,000000,66.3099,66.3685,66.2416,66.3387,856630.07860395,0
+VGIT.US,D,20210302,000000,66.3199,66.4508,66.3099,66.4458,691928.45677058,0
+VGIT.US,D,20210303,000000,66.2713,66.2713,66.1524,66.2317,984515.27209748,0
+VGIT.US,D,20210304,000000,66.2613,66.2863,65.9949,66.0573,929608.00389116,0
+VGIT.US,D,20210305,000000,65.8808,66.0474,65.8563,65.9889,1326514.592253,0
+VGIT.US,D,20210308,000000,65.8907,65.8907,65.7839,65.7938,700109.54891078,0
+VGIT.US,D,20210309,000000,65.9493,65.9799,65.8808,65.9493,747034.52541499,0
+VGIT.US,D,20210310,000000,65.969,66.087,65.9542,66.0672,3901113.4719437,0
+VGIT.US,D,20210311,000000,66.087,66.1248,65.9929,66.087,714972.15222161,0
+VGIT.US,D,20210312,000000,65.8333,65.8413,65.7739,65.8323,949748.40563463,0
+VGIT.US,D,20210315,000000,65.8223,65.8867,65.8223,65.8513,570679.36318007,0
+VGIT.US,D,20210316,000000,65.9097,65.9393,65.8413,65.871,544881.72663484,0
+VGIT.US,D,20210317,000000,65.755,65.9978,65.6967,65.9097,861771.64323382,0
+VGIT.US,D,20210318,000000,65.5976,65.7153,65.5518,65.6767,1153393.7214095,0
+VGIT.US,D,20210319,000000,65.5677,65.7153,65.5577,65.657,900685.06299681,0
+VGIT.US,D,20210322,000000,65.7153,65.764,65.6957,65.755,394592.63199357,0
+VGIT.US,D,20210323,000000,65.8223,65.9196,65.7938,65.9097,642753.09967271,0
+VGIT.US,D,20210324,000000,65.8513,65.969,65.8323,65.9493,557644.31110471,0
+VGIT.US,D,20210325,000000,65.979,66.0158,65.866,65.9393,671717.41527752,0
+VGIT.US,D,20210326,000000,65.8323,65.9137,65.8036,65.8124,1027469.2855362,0
+VGIT.US,D,20210329,000000,65.8513,65.8513,65.657,65.6957,1443565.6664401,0
+VGIT.US,D,20210330,000000,65.5877,65.6668,65.5479,65.657,1705814.7276025,0
+VGIT.US,D,20210331,000000,65.6273,65.6649,65.5292,65.5577,1049715.7609563,0
+VGIT.US,D,20210401,000000,65.6668,65.7501,65.657,65.7153,1305795.9537023,0
+VGIT.US,D,20210405,000000,65.5292,65.6173,65.4894,65.6073,1048585.5249632,0
+VGIT.US,D,20210406,000000,65.6867,65.8223,65.6867,65.8124,649046.09222067,0
+VGIT.US,D,20210407,000000,65.8223,65.9057,65.7938,65.8124,1169398.6703849,0
+VGIT.US,D,20210408,000000,65.8907,65.9295,65.871,65.9196,581110.83591393,0
+VGIT.US,D,20210409,000000,65.7839,65.8907,65.7501,65.8413,458785.99985133,0
+VGIT.US,D,20210412,000000,65.7839,65.7839,65.7352,65.7839,1040395.3505694,0
+VGIT.US,D,20210413,000000,65.7938,65.9483,65.7849,65.9295,445490.58984179,0
+VGIT.US,D,20210414,000000,65.8808,65.9057,65.8373,65.9007,564095.73851957,0
+VGIT.US,D,20210415,000000,66.0078,66.1633,65.9889,66.1058,580179.4003588,0
+VGIT.US,D,20210416,000000,65.9978,66.0672,65.9899,66.0177,563499.3372053,0
+VGIT.US,D,20210419,000000,65.9393,66.0434,65.9196,65.9978,561879.66866143,0
+VGIT.US,D,20210420,000000,65.9889,66.1444,65.9889,66.1248,466886.36084916,0
+VGIT.US,D,20210421,000000,66.1158,66.1584,66.0573,66.1345,1658102.6224602,0
+VGIT.US,D,20210422,000000,66.1158,66.1524,66.0177,66.1444,1256088.780204,0
+VGIT.US,D,20210423,000000,66.1345,66.1444,66.0374,66.0968,351477.15627006,0
+VGIT.US,D,20210426,000000,66.0772,66.0968,66.0374,66.0474,522504.06310837,0
+VGIT.US,D,20210427,000000,65.979,66.0158,65.9007,65.9007,1291541.861377,0
+VGIT.US,D,20210428,000000,65.9097,65.9978,65.8513,65.9978,10148141.743997,0
+VGIT.US,D,20210429,000000,65.8036,65.9493,65.7868,65.9393,2868153.459587,0
+VGIT.US,D,20210430,000000,65.9493,65.9978,65.9007,65.9978,1352065.998814,0
+VGIT.US,D,20210503,000000,65.9809,66.1228,65.971,66.0593,1365589.4743007,0
+VGIT.US,D,20210504,000000,66.1178,66.1999,66.0791,66.0988,816938.61245634,0
+VGIT.US,D,20210505,000000,66.0692,66.1712,66.0692,66.1653,753888.59940244,0
+VGIT.US,D,20210506,000000,66.1454,66.2149,66.1414,66.1653,595394.19327825,0
+VGIT.US,D,20210507,000000,66.3029,66.3913,66.2149,66.2446,1350180.9266396,0
+VGIT.US,D,20210510,000000,66.2743,66.2943,66.1554,66.1752,449852.08980849,0
+VGIT.US,D,20210511,000000,66.1078,66.1454,66.089,66.1178,477171.50838746,0
+VGIT.US,D,20210512,000000,65.9216,65.97,65.8977,65.9117,692991.08043205,0
+VGIT.US,D,20210513,000000,65.9612,66.0494,65.9413,66.0494,598023.00110175,0
+VGIT.US,D,20210514,000000,66.0988,66.1268,66.0404,66.1078,576422.37482063,0
+VGIT.US,D,20210517,000000,66.0791,66.0968,66.0394,66.0791,718061.12755665,0
+VGIT.US,D,20210518,000000,66.0692,66.1038,66.0305,66.0988,515311.92746222,0
+VGIT.US,D,20210519,000000,66.0841,66.1653,65.9226,65.9998,934801.0346243,0
+VGIT.US,D,20210520,000000,66.0197,66.1268,66.0098,66.1178,498222.15376117,0
+VGIT.US,D,20210521,000000,66.1653,66.1702,66.089,66.1268,3421345.4481897,0
+VGIT.US,D,20210524,000000,66.1454,66.1901,66.1268,66.1554,1018521.2475436,0
+VGIT.US,D,20210525,000000,66.2049,66.3129,66.1949,66.3129,1799400.2861196,0
+VGIT.US,D,20210526,000000,66.2943,66.3317,66.2494,66.2643,1071483.9043579,0
+VGIT.US,D,20210527,000000,66.1852,66.2049,66.1375,66.2049,700431.46434098,0
+VGIT.US,D,20210528,000000,66.2049,66.3029,66.2049,66.2049,412911.53733724,0
+VGIT.US,D,20210601,000000,66.1365,66.1653,66.0811,66.1653,876209.39890792,0
+VGIT.US,D,20210602,000000,66.2149,66.2248,66.1852,66.1949,412466.50691491,0
+VGIT.US,D,20210603,000000,66.1454,66.1454,66.0593,66.0593,584340.08160884,0
+VGIT.US,D,20210604,000000,66.1852,66.2923,66.1702,66.2743,626096.24672263,0
+VGIT.US,D,20210607,000000,66.2198,66.2594,66.2149,66.2446,410708.58628975,0
+VGIT.US,D,20210608,000000,66.3516,66.3615,66.3229,66.3417,589892.36592554,0
+VGIT.US,D,20210609,000000,66.4773,66.522,66.4109,66.4498,416400.13182702,0
+VGIT.US,D,20210610,000000,66.3615,66.5765,66.3516,66.5666,593449.58188634,0
+VGIT.US,D,20210611,000000,66.5518,66.5567,66.4694,66.5073,434754.35704549,0
+VGIT.US,D,20210614,000000,66.4586,66.4586,66.3516,66.3665,339146.48341189,0
+VGIT.US,D,20210615,000000,66.3565,66.3814,66.3317,66.3814,1235128.9573654,0
+VGIT.US,D,20210616,000000,66.3814,66.4109,65.971,66.0295,821298.09414449,0
+VGIT.US,D,20210617,000000,66.0394,66.1752,66.0295,66.1078,567038.38865906,0
+VGIT.US,D,20210618,000000,66.0692,66.2248,65.9364,66.2149,885534.85499127,0
+VGIT.US,D,20210621,000000,66.0988,66.1752,66.0494,66.1268,628016.63877182,0
+VGIT.US,D,20210622,000000,66.1178,66.2446,66.1178,66.2248,396465.59449661,0
+VGIT.US,D,20210623,000000,66.1752,66.2248,66.1178,66.1268,617176.46462971,0
+VGIT.US,D,20210624,000000,66.1268,66.1842,66.0998,66.1268,792084.52113758,0
+VGIT.US,D,20210625,000000,66.1653,66.1653,65.9998,66.0494,425922.37006991,0
+VGIT.US,D,20210628,000000,66.1365,66.2049,66.1268,66.1653,1339574.8728103,0
+VGIT.US,D,20210629,000000,66.1178,66.1949,66.1078,66.1949,436108.62195879,0
+VGIT.US,D,20210630,000000,66.2347,66.2843,66.2248,66.2544,1093773.772767,0
+VGIT.US,D,20210701,000000,66.2248,66.2446,66.1365,66.1949,488573.77310834,0
+VGIT.US,D,20210702,000000,66.2643,66.3417,66.2347,66.3317,519378.75875926,0
+VGIT.US,D,20210706,000000,66.3715,66.5864,66.3665,66.5567,824624.21721024,0
+VGIT.US,D,20210707,000000,66.5765,66.6845,66.5469,66.6449,467531.20084886,0
+VGIT.US,D,20210708,000000,66.7241,66.8401,66.7045,66.7819,482694.52766504,0
+VGIT.US,D,20210709,000000,66.6449,66.6449,66.5864,66.5963,400843.24069177,0
+VGIT.US,D,20210712,000000,66.6153,66.6429,66.5279,66.5567,674975.92601155,0
+VGIT.US,D,20210713,000000,66.5279,66.5666,66.3913,66.4109,727308.87991547,0
+VGIT.US,D,20210714,000000,66.518,66.5963,66.4983,66.5963,425026.25438955,0
+VGIT.US,D,20210715,000000,66.6647,66.7389,66.5765,66.7241,735951.14870648,0
+VGIT.US,D,20210716,000000,66.5963,66.7241,66.5765,66.7045,335278.45255295,0
+VGIT.US,D,20210719,000000,66.949,67.1058,66.947,67.0174,641446.26430555,0
+VGIT.US,D,20210720,000000,67.2129,67.2385,66.9888,67.0174,498871.03031799,0
+VGIT.US,D,20210721,000000,66.9005,66.9244,66.8014,66.8213,781363.42543047,0
+VGIT.US,D,20210722,000000,66.8313,66.9888,66.8213,66.9294,489134.85454784,0
+VGIT.US,D,20210723,000000,66.8014,66.8995,66.7915,66.8708,358512.87532786,0
+VGIT.US,D,20210726,000000,66.9294,66.9294,66.8411,66.8511,728634.88892894,0
+VGIT.US,D,20210727,000000,66.9978,67.0174,66.949,66.9978,436716.12380514,0
+VGIT.US,D,20210728,000000,66.9195,67.0174,66.8411,67.0174,671485.3132432,0
+VGIT.US,D,20210729,000000,66.8778,66.959,66.8708,66.9005,1117873.0279046,0
+VGIT.US,D,20210730,000000,66.9888,67.0474,66.9789,67.0374,1063494.5486809,0
+VGIT.US,D,20210802,000000,67.0988,67.2663,67.064,67.1999,1380349.1454051,0
+VGIT.US,D,20210803,000000,67.2196,67.2771,67.1999,67.2285,660234.41941428,0
+VGIT.US,D,20210804,000000,67.3365,67.3753,67.0541,67.1612,922416.8773843,0
+VGIT.US,D,20210805,000000,67.0541,67.064,66.959,66.9958,542117.69414784,0
+VGIT.US,D,20210806,000000,66.8083,66.8381,66.7689,66.7789,375216.1486848,0
+VGIT.US,D,20210809,000000,66.8481,66.8828,66.6815,66.6915,502202.19908016,0
+VGIT.US,D,20210810,000000,66.7015,66.7213,66.6033,66.6123,371815.34931234,0
+VGIT.US,D,20210811,000000,66.632,66.7489,66.5735,66.6717,604396.7247921,0
+VGIT.US,D,20210812,000000,66.6222,66.6617,66.5735,66.6123,350801.0329527,0
+VGIT.US,D,20210813,000000,66.6617,66.7984,66.6509,66.7984,343716.87520948,0
+VGIT.US,D,20210816,000000,66.8975,66.9958,66.8975,66.9075,732671.44604758,0
+VGIT.US,D,20210817,000000,66.8678,66.951,66.858,66.8678,432066.01000448,0
+VGIT.US,D,20210818,000000,66.8431,66.8768,66.7359,66.8381,651925.16658555,0
+VGIT.US,D,20210819,000000,66.9165,66.9422,66.8778,66.8975,796408.68295093,0
+VGIT.US,D,20210820,000000,66.9075,66.9234,66.8183,66.858,1434275.5302316,0
+VGIT.US,D,20210823,000000,66.8481,66.8877,66.8083,66.8778,474507.38068915,0
+VGIT.US,D,20210824,000000,66.8283,66.8678,66.7689,66.7789,501003.34161593,0
+VGIT.US,D,20210825,000000,66.7885,66.7934,66.6261,66.6617,520681.5575693,0
+VGIT.US,D,20210826,000000,66.6519,66.6667,66.5933,66.632,874844.03346255,0
+VGIT.US,D,20210827,000000,66.632,66.7984,66.5834,66.7885,935614.40088371,0
+VGIT.US,D,20210830,000000,66.7789,66.8975,66.7739,66.8975,486165.96678708,0
+VGIT.US,D,20210831,000000,66.8678,66.9125,66.8083,66.8381,604177.74156841,0
+VGIT.US,D,20210901,000000,66.8083,66.8381,66.7409,66.7984,1196078.2946604,0
+VGIT.US,D,20210902,000000,66.8381,66.8381,66.7838,66.8283,388320.83137047,0
+VGIT.US,D,20210903,000000,66.7599,66.7739,66.7213,66.7689,539920.79793603,0
+VGIT.US,D,20210907,000000,66.632,66.6567,66.5834,66.6222,516357.39575596,0
+VGIT.US,D,20210908,000000,66.6519,66.7213,66.6222,66.7015,703733.36806403,0
+VGIT.US,D,20210909,000000,66.7114,66.8373,66.6815,66.7984,464772.21405828,0
+VGIT.US,D,20210910,000000,66.7213,66.7399,66.6369,66.6815,472228.74419567,0
+VGIT.US,D,20210913,000000,66.7015,66.7569,66.7015,66.7309,351217.8074752,0
+VGIT.US,D,20210914,000000,66.7885,66.8877,66.7789,66.8481,529426.75856684,0
+VGIT.US,D,20210915,000000,66.7984,66.8083,66.7213,66.7789,404560.90979806,0
+VGIT.US,D,20210916,000000,66.632,66.6985,66.5884,66.6419,418018.7912316,0
+VGIT.US,D,20210917,000000,66.524,66.5439,66.4783,66.524,521088.240699,0
+VGIT.US,D,20210920,000000,66.6519,66.7499,66.6251,66.7015,511977.73128224,0
+VGIT.US,D,20210921,000000,66.7309,66.7499,66.6717,66.6915,383495.12733514,0
+VGIT.US,D,20210922,000000,66.6815,66.7309,66.5637,66.6617,749106.28835613,0
+VGIT.US,D,20210923,000000,66.4744,66.4843,66.3277,66.3377,694386.72005581,0
+VGIT.US,D,20210924,000000,66.2603,66.2833,66.1921,66.2308,1082184.8172793,0
+VGIT.US,D,20210927,000000,66.1326,66.1812,66.1138,66.1228,2148906.5933765,0
+VGIT.US,D,20210928,000000,66.0158,66.0851,65.9176,66.0158,1330318.0381981,0
+VGIT.US,D,20210929,000000,66.0752,66.1375,65.9959,66.0851,713618.89644759,0
+VGIT.US,D,20210930,000000,66.0354,66.1326,66.0158,66.1228,619589.31664738,0
+VGIT.US,D,20211001,000000,66.1514,66.2584,66.1228,66.2504,1070455.591432,0
+VGIT.US,D,20211004,000000,66.1812,66.2603,66.1228,66.1812,992535.91109224,0
+VGIT.US,D,20211005,000000,66.1326,66.1326,66.0354,66.0851,631509.26981873,0
+VGIT.US,D,20211006,000000,66.0553,66.1048,66.0354,66.0652,616209.7091998,0
+VGIT.US,D,20211007,000000,65.977,66.0058,65.9176,65.9275,1845255.5749876,0
+VGIT.US,D,20211008,000000,65.9087,65.9087,65.8046,65.8403,502871.25842257,0
+VGIT.US,D,20211011,000000,65.752,65.7719,65.6837,65.6927,607865.13649629,0
+VGIT.US,D,20211012,000000,65.762,65.8543,65.7421,65.8403,596715.15659532,0
+VGIT.US,D,20211013,000000,65.8104,65.9275,65.8016,65.8593,1549094.3883319,0
+VGIT.US,D,20211014,000000,65.9087,65.977,65.8789,65.9473,13652545.409738,0
+VGIT.US,D,20211015,000000,65.7918,65.8203,65.7026,65.7322,905899.28565481,0
+VGIT.US,D,20211018,000000,65.5747,65.654,65.5163,65.6341,683146.92675896,0
+VGIT.US,D,20211019,000000,65.6243,65.6293,65.545,65.545,642408.98317834,0
+VGIT.US,D,20211020,000000,65.5647,65.6341,65.5499,65.5548,563638.59842589,0
+VGIT.US,D,20211021,000000,65.4964,65.5063,65.3796,65.3884,552927.59411156,0
+VGIT.US,D,20211022,000000,65.3796,65.4814,65.321,65.4667,1075533.5802872,0
+VGIT.US,D,20211025,000000,65.4864,65.5797,65.4766,65.545,610839.06995345,0
+VGIT.US,D,20211026,000000,65.5063,65.5548,65.4469,65.535,748728.87026555,0
+VGIT.US,D,20211027,000000,65.644,65.762,65.4864,65.6927,919151.30267532,0
+VGIT.US,D,20211028,000000,65.6341,65.7322,65.5499,65.5946,845201.57626179,0
+VGIT.US,D,20211029,000000,65.4529,65.6837,65.4171,65.5847,845386.24874998,0
+VGIT.US,D,20211101,000000,65.4677,65.6401,65.4677,65.6053,1243815.6282848,0
+VGIT.US,D,20211102,000000,65.6649,65.7928,65.6649,65.753,836792.41864439,0
+VGIT.US,D,20211103,000000,65.7183,65.7332,65.4973,65.645,2021481.5673946,0
+VGIT.US,D,20211104,000000,65.7233,65.9047,65.7134,65.87,3563910.5907845,0
+VGIT.US,D,20211105,000000,65.9285,66.1098,65.8897,66.0563,1336011.6020139,0
+VGIT.US,D,20211108,000000,66.0068,66.0068,65.8403,65.8453,784256.62774526,0
+VGIT.US,D,20211109,000000,66.0167,66.0909,65.9968,66.0364,1031444.2851588,0
+VGIT.US,D,20211110,000000,65.8403,65.8602,65.5557,65.5657,915144.01059579,0
+VGIT.US,D,20211111,000000,65.546,65.5657,65.4181,65.438,1077407.5519295,0
+VGIT.US,D,20211112,000000,65.5817,65.6351,65.5073,65.546,885893.09943554,0
+VGIT.US,D,20211115,000000,65.536,65.536,65.3993,65.4091,763030.39213689,0
+VGIT.US,D,20211116,000000,65.3805,65.4776,65.3746,65.3893,566753.8113822,0
+VGIT.US,D,20211117,000000,65.3893,65.546,65.3805,65.536,1022867.610421,0
+VGIT.US,D,20211118,000000,65.4579,65.5657,65.4529,65.5557,795496.42104212,0
+VGIT.US,D,20211119,000000,65.7134,65.7729,65.5857,65.5956,700649.4384254,0
+VGIT.US,D,20211122,000000,65.3805,65.438,65.2428,65.2724,695431.17921027,0
+VGIT.US,D,20211123,000000,65.2041,65.2626,65.1645,65.1645,1439165.8191807,0
+VGIT.US,D,20211124,000000,65.1347,65.2428,65.1149,65.2239,781248.3835526,0
+VGIT.US,D,20211126,000000,65.6937,65.8363,65.6649,65.7729,1659545.6916301,0
+VGIT.US,D,20211129,000000,65.5956,65.7759,65.5867,65.7332,1173775.3074407,0
+VGIT.US,D,20211130,000000,66.0018,66.1148,65.6847,65.8798,2723339.954677,0
+VGIT.US,D,20211201,000000,65.7243,65.969,65.6658,65.969,1547614.9901481,0
+VGIT.US,D,20211202,000000,65.871,65.9097,65.7046,65.7938,1283280.0380945,0
+VGIT.US,D,20211203,000000,65.7243,66.1058,65.6857,66.0275,2337480.4140097,0
+VGIT.US,D,20211206,000000,65.9493,65.969,65.7689,65.8223,1357071.3296411,0
+VGIT.US,D,20211207,000000,65.656,65.7293,65.5966,65.6163,901815.29899003,0
+VGIT.US,D,20211208,000000,65.5567,65.5966,65.4686,65.5283,927246.61797677,0
+VGIT.US,D,20211209,000000,65.5966,65.6857,65.547,65.6063,690102.92381366,0
+VGIT.US,D,20211210,000000,65.646,65.7511,65.6163,65.6263,640917.47532301,0
+VGIT.US,D,20211213,000000,65.7144,65.8513,65.6897,65.7839,980684.57939189,0
+VGIT.US,D,20211214,000000,65.7243,65.764,65.651,65.7243,677087.0453846,0
+VGIT.US,D,20211215,000000,65.6063,65.7144,65.5283,65.656,953267.2743028,0
+VGIT.US,D,20211216,000000,65.7739,65.9196,65.7739,65.8513,1163280.2589321,0
+VGIT.US,D,20211217,000000,65.9493,66.0374,65.8808,65.9097,715693.68680657,0
+VGIT.US,D,20211220,000000,65.9978,66.0772,65.9146,65.9196,1975654.5344266,0
+VGIT.US,D,20211221,000000,65.7739,65.7986,65.6757,65.7441,2860140.8937063,0
+VGIT.US,D,20211222,000000,65.7938,65.7938,65.6857,65.764,1196363.8810766,0
+VGIT.US,D,20211223,000000,65.7332,65.7332,65.654,65.6737,749149.68134516,0
+VGIT.US,D,20211227,000000,65.6737,65.7086,65.654,65.6639,2308710.8622858,0
+VGIT.US,D,20211228,000000,65.7431,65.7431,65.6737,65.6937,933463.92507874,0
+VGIT.US,D,20211229,000000,65.6043,65.6243,65.5003,65.535,1867268.939234,0
+VGIT.US,D,20211230,000000,65.5847,65.6639,65.535,65.6639,1180389.2062797,0
+VGIT.US,D,20211231,000000,65.6937,65.7233,65.6043,65.6043,1315449.3800515,0
+VGIT.US,D,20220103,000000,65.3875,65.3875,65.2685,65.2685,1337346.6932808,0
+VGIT.US,D,20220104,000000,65.209,65.2883,65.1792,65.2883,761464.20797485,0
+VGIT.US,D,20220105,000000,65.2586,65.2586,65.0317,65.0713,1589149.1446203,0
+VGIT.US,D,20220106,000000,64.9622,64.9721,64.8869,64.9227,806661.53803229,0
+VGIT.US,D,20220107,000000,64.8543,64.88,64.7214,64.7958,2206919.9922857,0
+VGIT.US,D,20220110,000000,64.6868,64.786,64.6521,64.7561,1764722.2239135,0
+VGIT.US,D,20220111,000000,64.6769,64.8444,64.667,64.8444,861840.26470485,0
+VGIT.US,D,20220112,000000,64.9028,64.9424,64.8344,64.8642,1114917.2589544,0
+VGIT.US,D,20220113,000000,64.8732,65.002,64.8444,64.9821,843874.55810905,0
+VGIT.US,D,20220114,000000,64.8732,64.8732,64.6868,64.7067,1136020.3795708,0
+VGIT.US,D,20220118,000000,64.4796,64.5184,64.3508,64.3508,1009011.118972,0
+VGIT.US,D,20220119,000000,64.4202,64.5383,64.4152,64.4699,856084.13425367,0
+VGIT.US,D,20220120,000000,64.4985,64.5274,64.4639,64.5084,3888906.9232169,0
+VGIT.US,D,20220121,000000,64.7661,64.8196,64.6769,64.7661,2091636.9301166,0
+VGIT.US,D,20220124,000000,64.8543,64.9127,64.7462,64.7661,2871942.7775821,0
+VGIT.US,D,20220125,000000,64.7681,64.8444,64.667,64.6967,1589358.0364512,0
+VGIT.US,D,20220126,000000,64.7067,64.7364,64.3608,64.3806,6824067.2309733,0
+VGIT.US,D,20220127,000000,64.3806,64.5333,64.3806,64.4401,1610097.8669268,0
+VGIT.US,D,20220128,000000,64.4103,64.5877,64.3906,64.5678,4488619.223473,0
+VGIT.US,D,20220131,000000,64.4985,64.6077,64.4796,64.5678,1445221.6639981,0
+VGIT.US,D,20220201,000000,64.5907,64.6106,64.4629,64.5313,1751102.8801952,0
+VGIT.US,D,20220202,000000,64.5708,64.6997,64.5708,64.6106,966695.89069725,0
+VGIT.US,D,20220203,000000,64.4431,64.4729,64.3886,64.453,8016822.4299859,0
+VGIT.US,D,20220204,000000,64.1556,64.1606,64.0268,64.0565,1771119.1578072,0
+VGIT.US,D,20220207,000000,64.0883,64.1258,64.0218,64.0962,1051254.6983579,0
+VGIT.US,D,20220208,000000,63.9673,63.9922,63.9338,63.9476,1038420.4649991,0
+VGIT.US,D,20220209,000000,64.0169,64.0863,63.9476,63.9971,1292399.6297648,0
+VGIT.US,D,20220210,000000,63.7405,63.7643,63.4155,63.4352,2078781.504833,0
+VGIT.US,D,20220211,000000,63.6622,63.9476,63.4502,63.889,3750962.6293837,0
+VGIT.US,D,20220214,000000,63.6422,63.7603,63.5245,63.5828,8986877.7453451,0
+VGIT.US,D,20220215,000000,63.5135,63.5878,63.4749,63.5145,1777197.2036885,0
+VGIT.US,D,20220216,000000,63.6226,63.6771,63.5344,63.6522,957617.67373742,0
+VGIT.US,D,20220217,000000,63.7216,63.8594,63.7216,63.8594,1298628.0373988,0
+VGIT.US,D,20220218,000000,63.9288,63.9971,63.894,63.9378,1113396.48606,0
+VGIT.US,D,20220222,000000,63.8693,63.9466,63.8197,63.9378,1088836.0542717,0
+VGIT.US,D,20220223,000000,63.7703,63.8197,63.6821,63.7216,2582011.0076998,0
+VGIT.US,D,20220224,000000,64.0962,64.0962,63.8048,63.8495,2197464.3572353,0
+VGIT.US,D,20220225,000000,63.7504,63.8396,63.6662,63.8297,1101405.8931391,0
+VGIT.US,D,20220228,000000,64.1458,64.3528,64.1358,64.2746,1582201.2206799,0
+VGIT.US,D,20220301,000000,64.5698,64.9454,64.5598,64.7581,2367012.8750289,0
+VGIT.US,D,20220302,000000,64.4815,64.5154,64.0953,64.1051,1650516.922495,0
+VGIT.US,D,20220303,000000,64.1646,64.3232,64.1002,64.2439,1478043.919069,0
+VGIT.US,D,20220304,000000,64.5897,64.7581,64.5698,64.6391,1408464.7748756,0
+VGIT.US,D,20220307,000000,64.4222,64.6047,64.4025,64.4321,4926946.9427077,0
+VGIT.US,D,20220308,000000,64.1844,64.2538,64.0575,64.1051,2465335.3333248,0
+VGIT.US,D,20220309,000000,63.9378,63.9663,63.8187,63.898,1362673.0617825,0
+VGIT.US,D,20220310,000000,63.7196,63.7643,63.5918,63.6801,1452016.198768,0
+VGIT.US,D,20220311,000000,63.6206,63.6751,63.561,63.6305,1077514.5206931,0
+VGIT.US,D,20220314,000000,63.3143,63.3342,63.1062,63.1062,1963431.8394713,0
+VGIT.US,D,20220315,000000,63.3442,63.3638,63.0567,63.0963,1848028.689728,0
+VGIT.US,D,20220316,000000,63.0172,63.0766,62.6912,62.9586,2285109.1128131,0
+VGIT.US,D,20220317,000000,62.9784,63.0716,62.8497,62.8991,1386347.4692833,0
+VGIT.US,D,20220318,000000,62.9388,63.0467,62.9288,63.0072,1422400.9883277,0
+VGIT.US,D,20220321,000000,62.7011,62.7506,62.3799,62.4047,1190215.1954457,0
+VGIT.US,D,20220322,000000,62.2361,62.266,62.162,62.2065,1502413.6235335,0
+VGIT.US,D,20220323,000000,62.3055,62.4591,62.2165,62.4345,1006325.7993488,0
+VGIT.US,D,20220324,000000,62.2461,62.3352,62.2105,62.2461,1213890.6120857,0
+VGIT.US,D,20220325,000000,62.0192,62.0291,61.6932,61.7328,6812851.6570191,0
+VGIT.US,D,20220328,000000,61.7715,61.9271,61.7279,61.7815,1102052.7514174,0
+VGIT.US,D,20220329,000000,61.8904,62.0143,61.7815,61.9995,5736972.9510982,0
+VGIT.US,D,20220330,000000,61.8904,62.157,61.8804,62.1471,1857643.7687847,0
+VGIT.US,D,20220331,000000,62.1966,62.2759,62.1172,62.2065,1677735.4271459,0
+VGIT.US,D,20220401,000000,61.7397,61.9576,61.7199,61.819,2087698.2595081,0
+VGIT.US,D,20220404,000000,61.8784,61.8884,61.7596,61.8685,2276772.6132238,0
+VGIT.US,D,20220405,000000,61.7299,61.7397,61.3235,61.3533,6791742.4815673,0
+VGIT.US,D,20220406,000000,61.1551,61.4622,61.1551,61.3334,2790164.1486368,0
+VGIT.US,D,20220407,000000,61.3135,61.4326,61.2442,61.3235,1769144.272237,0
+VGIT.US,D,20220408,000000,61.0469,61.1947,61.0469,61.1065,1155186.9619094,0
+VGIT.US,D,20220411,000000,60.9777,61.0371,60.9479,61.0075,1226920.6184648,0
+VGIT.US,D,20220412,000000,61.2541,61.4425,61.1996,61.3235,1726620.1521313,0
+VGIT.US,D,20220413,000000,61.4425,61.6209,61.3533,61.3929,1231363.8587131,0
+VGIT.US,D,20220414,000000,61.2939,61.3235,60.9806,61.0075,2133998.5787981,0
+VGIT.US,D,20220418,000000,61.0669,61.0669,60.9381,60.9381,3435122.2176356,0
+VGIT.US,D,20220419,000000,60.7499,60.8192,60.5714,60.5814,1515087.4037467,0
+VGIT.US,D,20220420,000000,60.7299,60.8944,60.6904,60.839,1518289.4026811,0
+VGIT.US,D,20220421,000000,60.6804,60.6904,60.4029,60.5913,1510376.7415892,0
+VGIT.US,D,20220422,000000,60.4228,60.6705,60.4029,60.6309,1439082.0606206,0
+VGIT.US,D,20220425,000000,60.9579,61.1362,60.8687,60.8786,2182319.1949262,0
+VGIT.US,D,20220426,000000,61.175,61.2295,61.0569,61.1848,2968337.7798537,0
+VGIT.US,D,20220427,000000,61.1848,61.2245,60.9579,61.0175,5792839.9107596,0
+VGIT.US,D,20220428,000000,60.8589,60.9182,60.7399,60.8786,1784648.6881296,0
+VGIT.US,D,20220429,000000,60.5814,60.7894,60.5615,60.6705,2321028.4163334,0
+VGIT.US,D,20220502,000000,60.4971,60.5219,60.3683,60.4079,3640107.6703738,0
+VGIT.US,D,20220503,000000,60.5863,60.6309,60.4029,60.4178,2008218.4498419,0
+VGIT.US,D,20220504,000000,60.3683,60.7746,60.279,60.7547,6346131.8041511,0
+VGIT.US,D,20220505,000000,60.4871,60.534,60.2197,60.3881,2972613.5029817,0
+VGIT.US,D,20220506,000000,60.2196,60.4358,60.176,60.1997,1937151.8343505,0
+VGIT.US,D,20220509,000000,60.3286,60.6062,60.3039,60.5664,3119424.0945259,0
+VGIT.US,D,20220510,000000,60.7349,60.7943,60.6309,60.6556,1586376.0298798,0
+VGIT.US,D,20220511,000000,60.5368,60.8637,60.4823,60.8241,1847471.6448456,0
+VGIT.US,D,20220512,000000,60.9628,61.1511,60.9034,60.9826,2625024.5603561,0
+VGIT.US,D,20220513,000000,60.8637,60.9033,60.7547,60.7844,10713347.535724,0
+VGIT.US,D,20220516,000000,60.9332,61.0769,60.9133,60.9628,1074319.5857338,0
+VGIT.US,D,20220517,000000,60.6755,60.7993,60.6062,60.6062,2381120.6421586,0
+VGIT.US,D,20220518,000000,60.5764,60.9133,60.5764,60.844,1472724.7459259,0
+VGIT.US,D,20220519,000000,61.2105,61.2155,60.9925,61.0025,2766032.6010424,0
+VGIT.US,D,20220520,000000,61.0025,61.2405,60.9826,61.1808,1048333.2401432,0
+VGIT.US,D,20220523,000000,61.0719,61.1607,60.9232,60.9431,611149.88485158,0
+VGIT.US,D,20220524,000000,61.1313,61.4435,61.1313,61.3195,3023676.9596718,0
+VGIT.US,D,20220525,000000,61.4186,61.5079,61.3395,61.4583,971724.43172779,0
+VGIT.US,D,20220526,000000,61.5079,61.534,61.3145,61.4186,729052.67259071,0
+VGIT.US,D,20220527,000000,61.5178,61.5178,61.379,61.4087,1125795.7803892,0
+VGIT.US,D,20220531,000000,61.1711,61.1808,61.0225,61.0719,1693004.7135865,0
+VGIT.US,D,20220601,000000,61.0749,61.0997,60.7225,60.797,1440144.2913411,0
+VGIT.US,D,20220602,000000,60.8764,60.8962,60.7475,60.8466,1845139.2008199,0
+VGIT.US,D,20220603,000000,60.7176,60.807,60.7078,60.7673,1154613.9245766,0
+VGIT.US,D,20220606,000000,60.6879,60.6979,60.4527,60.4696,1924522.8517153,0
+VGIT.US,D,20220607,000000,60.5788,60.7175,60.5788,60.6284,1907337.4070904,0
+VGIT.US,D,20220608,000000,60.5391,60.6086,60.4796,60.4796,1214319.4854185,0
+VGIT.US,D,20220609,000000,60.4399,60.5093,60.3705,60.4399,1233312.1735749,0
+VGIT.US,D,20220610,000000,60.0827,60.1671,59.8892,59.9339,4271444.7813749,0
+VGIT.US,D,20220613,000000,59.4279,59.5122,58.9418,59.1601,2276105.8024775,0
+VGIT.US,D,20220614,000000,59.2692,59.3286,58.7831,58.8723,2326594.7236918,0
+VGIT.US,D,20220615,000000,59.1997,59.4874,58.9616,59.4776,2292708.6554899,0
+VGIT.US,D,20220616,000000,59.1006,59.7354,59.051,59.7354,1437023.6968216,0
+VGIT.US,D,20220617,000000,59.7157,59.7653,59.4229,59.6561,1924333.3582497,0
+VGIT.US,D,20220621,000000,59.5072,59.6144,59.4776,59.5271,979966.46559715,0
+VGIT.US,D,20220622,000000,59.9835,60.0827,59.9159,60.0331,1190914.0185777,0
+VGIT.US,D,20220623,000000,60.3406,60.559,60.2515,60.2811,2616433.0429684,0
+VGIT.US,D,20220624,000000,60.2116,60.42,60.1566,60.1721,5328258.9108483,0
+VGIT.US,D,20220627,000000,59.9438,60.1223,59.8481,59.9637,1949529.9415183,0
+VGIT.US,D,20220628,000000,59.8942,59.9934,59.8446,59.9637,1173103.6486937,0
+VGIT.US,D,20220629,000000,60.0331,60.2911,60.0033,60.2911,993205.80959409,0
+VGIT.US,D,20220630,000000,60.6284,60.7275,60.5094,60.678,1970240.1661933,0
+VGIT.US,D,20220701,000000,61.0843,61.4121,61.0346,61.134,1991937.1719646,0
+VGIT.US,D,20220705,000000,61.3823,61.437,61.2234,61.263,1682791.3704646,0
+VGIT.US,D,20220706,000000,61.4121,61.4121,60.8508,60.8856,1864453.0077368,0
+VGIT.US,D,20220707,000000,60.8657,60.8657,60.5677,60.6373,1153782.8740084,0
+VGIT.US,D,20220708,000000,60.4982,60.5081,60.333,60.4087,1347202.0899717,0
+VGIT.US,D,20220711,000000,60.5975,60.7416,60.5627,60.6571,1345698.166807,0
+VGIT.US,D,20220712,000000,60.8558,60.9351,60.7167,60.7763,1131017.6649246,0
+VGIT.US,D,20220713,000000,60.4486,60.9254,60.4087,60.7962,1270866.4129763,0
+VGIT.US,D,20220714,000000,60.4882,60.6962,60.379,60.6173,865215.85514398,0
+VGIT.US,D,20220715,000000,60.6075,60.8161,60.5975,60.7466,4122124.5444671,0
+VGIT.US,D,20220718,000000,60.6173,60.6969,60.4733,60.6472,1447132.4490683,0
+VGIT.US,D,20220719,000000,60.5876,60.6172,60.4087,60.4386,845526.94404639,0
+VGIT.US,D,20220720,000000,60.6472,60.6472,60.3491,60.379,1227775.0884017,0
+VGIT.US,D,20220721,000000,60.4982,60.9055,60.4982,60.8856,1548412.7151018,0
+VGIT.US,D,20220722,000000,61.3029,61.4966,61.2084,61.3525,1204558.9036967,0
+VGIT.US,D,20220725,000000,61.1538,61.273,61.1538,61.2334,1075609.0687005,0
+VGIT.US,D,20220726,000000,61.5115,61.5512,61.2234,61.2432,809255.61909784,0
+VGIT.US,D,20220727,000000,61.3326,61.5512,61.263,61.3823,1498627.2211526,0
+VGIT.US,D,20220728,000000,61.8393,61.9087,61.6704,61.8294,3808075.3897305,0
+VGIT.US,D,20220729,000000,61.7002,61.9634,61.6803,61.8393,3301849.2152724,0
+VGIT.US,D,20220801,000000,61.9368,62.0362,61.8571,61.9965,1111562.0868107,0
+VGIT.US,D,20220802,000000,61.9468,62.0263,61.3355,61.3499,1218684.251255,0
+VGIT.US,D,20220803,000000,61.2902,61.4891,61.0315,61.4692,3751977.7841354,0
+VGIT.US,D,20220804,000000,61.5388,61.7477,61.4692,61.7378,3550539.9448871,0
+VGIT.US,D,20220805,000000,61.111,61.1508,61.0016,61.0713,7734126.5864734,0
+VGIT.US,D,20220808,000000,61.2105,61.31,61.1807,61.2902,7773940.294102,0
+VGIT.US,D,20220809,000000,61.121,61.1906,61.0763,61.1409,3420151.98745,0
+VGIT.US,D,20220810,000000,61.3896,61.5388,61.2105,61.2205,2905931.2196284,0
+VGIT.US,D,20220811,000000,61.3796,61.4145,60.9718,60.9817,3564786.9133073,0
+VGIT.US,D,20220812,000000,61.1807,61.1896,61.0115,61.121,1921386.5910582,0
+VGIT.US,D,20220815,000000,61.3399,61.3896,61.2602,61.2802,1692428.8721487,0
+VGIT.US,D,20220816,000000,61.1906,61.1906,61.0444,61.1807,1748675.8994509,0
+VGIT.US,D,20220817,000000,60.922,60.9619,60.7766,60.8922,1531364.6474937,0
+VGIT.US,D,20220818,000000,61.0116,61.116,60.922,60.9817,1675988.5159422,0
+VGIT.US,D,20220819,000000,60.733,60.7629,60.6436,60.733,1874162.4092044,0
+VGIT.US,D,20220822,000000,60.6336,60.6634,60.4744,60.5241,1415017.5885884,0
+VGIT.US,D,20220823,000000,60.4644,60.7132,60.3948,60.4744,1343807.8769616,0
+VGIT.US,D,20220824,000000,60.355,60.393,60.2555,60.3053,1064407.2650656,0
+VGIT.US,D,20220825,000000,60.3749,60.544,60.3053,60.5241,6331246.0116933,0
+VGIT.US,D,20220826,000000,60.4446,60.544,60.3251,60.4544,2092486.9218804,0
+VGIT.US,D,20220829,000000,60.2953,60.2953,60.176,60.2456,885577.80560565,0
+VGIT.US,D,20220830,000000,60.2157,60.3401,60.0715,60.2257,1437512.3786335,0
+VGIT.US,D,20220831,000000,60.1461,60.2456,60.0018,60.0864,1168285.5879033,0
+VGIT.US,D,20220901,000000,59.8981,59.9479,59.6789,59.8084,2286559.2533694,0
+VGIT.US,D,20220902,000000,60.0376,60.187,59.9479,60.1073,1113144.4033325,0
+VGIT.US,D,20220906,000000,59.8184,59.8284,59.6042,59.6391,4109177.1879649,0
+VGIT.US,D,20220907,000000,59.8084,59.9456,59.7736,59.928,1725983.2745266,0
+VGIT.US,D,20220908,000000,59.8981,59.9679,59.7487,59.7586,1556058.1132194,0
+VGIT.US,D,20220909,000000,59.8184,59.8846,59.669,59.7088,823257.48610234,0
+VGIT.US,D,20220912,000000,59.8483,59.8782,59.6042,59.6789,1871664.9577878,0
+VGIT.US,D,20220913,000000,59.2903,59.3651,59.2256,59.3501,1532671.7988008,0
+VGIT.US,D,20220914,000000,59.2605,59.4249,59.2306,59.3103,1339737.71596,0
+VGIT.US,D,20220915,000000,59.1708,59.2259,59.1011,59.1609,1124781.3530909,0
+VGIT.US,D,20220916,000000,59.1509,59.3053,59.1011,59.2306,1917156.8597068,0
+VGIT.US,D,20220919,000000,59.0313,59.1409,59.0015,59.0612,3523349.0080722,0
+VGIT.US,D,20220920,000000,58.8619,58.9616,58.7873,58.8919,1642512.1987325,0
+VGIT.US,D,20220921,000000,58.9317,59.0313,58.5829,58.9616,2874205.1420781,0
+VGIT.US,D,20220922,000000,58.5829,58.6029,58.3389,58.3937,2995792.8992613,0
+VGIT.US,D,20220923,000000,58.3687,58.4087,58.1845,58.3439,2663605.8603632,0
+VGIT.US,D,20220926,000000,58.1347,58.1397,57.6465,57.7261,4024733.5225283,0
+VGIT.US,D,20220927,000000,57.8059,57.8357,57.4875,57.5169,3165885.6792168,0
+VGIT.US,D,20220928,000000,58.1247,58.4552,57.9553,58.4235,4061922.7809763,0
+VGIT.US,D,20220929,000000,58.1247,58.3239,58.0649,58.2243,2159183.1324417,0
+VGIT.US,D,20220930,000000,58.3339,58.4235,57.9553,58.0947,3265340.7488785,0
+VGIT.US,D,20221003,000000,58.3837,58.7673,58.2741,58.4435,2597614.2981142,0
+VGIT.US,D,20221004,000000,58.6129,58.7823,58.4833,58.5631,1872485.9880537,0
+VGIT.US,D,20221005,000000,58.3239,58.3439,58.1147,58.1945,2326462.5287356,0
+VGIT.US,D,20221006,000000,58.1645,58.1945,57.9585,57.9753,4968789.8540912,0
+VGIT.US,D,20221007,000000,57.7859,57.8924,57.7361,57.7859,3944169.1749125,0
+VGIT.US,D,20221010,000000,57.7759,57.7759,57.4571,57.6165,1594252.0798535,0
+VGIT.US,D,20221011,000000,57.7261,57.8855,57.6066,57.6863,4018224.4989658,0
+VGIT.US,D,20221012,000000,57.6763,57.8805,57.6465,57.8457,2107421.0886267,0
+VGIT.US,D,20221013,000000,57.2579,57.7561,57.2479,57.5767,3655940.3774858,0
+VGIT.US,D,20221014,000000,57.7859,57.7859,57.3475,57.4073,2868039.3854483,0
+VGIT.US,D,20221017,000000,57.6863,57.7461,57.4571,57.4871,2322463.7700813,0
+VGIT.US,D,20221018,000000,57.6165,57.6813,57.3924,57.5967,2070461.6785049,0
+VGIT.US,D,20221019,000000,57.2779,57.3525,57.1583,57.1881,2776809.6740124,0
+VGIT.US,D,20221020,000000,57.0985,57.1981,56.8743,56.9291,2819645.7738734,0
+VGIT.US,D,20221021,000000,56.9191,57.2429,56.8693,57.1483,6372645.2160332,0
+VGIT.US,D,20221024,000000,57.0985,57.2679,56.9839,57.1283,2956240.9204637,0
+VGIT.US,D,20221025,000000,57.4871,57.6365,57.4373,57.5069,2290809.9418486,0
+VGIT.US,D,20221026,000000,57.5867,57.7561,57.5717,57.6763,1829655.9104196,0
+VGIT.US,D,20221027,000000,57.8257,58.0358,57.7211,58.0051,2386918.6607691,0
+VGIT.US,D,20221028,000000,57.7261,57.8955,57.6366,57.7461,1800534.4285936,0
+VGIT.US,D,20221031,000000,57.5667,57.6365,57.4273,57.5767,2309776.9454353,0
+VGIT.US,D,20221101,000000,57.8722,57.8821,57.4779,57.5028,2792795.5810081,0
+VGIT.US,D,20221102,000000,57.5827,57.8422,57.3431,57.5028,4431428.4270873,0
+VGIT.US,D,20221103,000000,57.0836,57.3131,57.0836,57.2633,1749781.5819809,0
+VGIT.US,D,20221104,000000,57.3032,57.438,57.1834,57.2833,2101473.7270066,0
+VGIT.US,D,20221107,000000,57.2733,57.2833,57.1136,57.1435,2077168.519484,0
+VGIT.US,D,20221108,000000,57.2333,57.423,57.2234,57.3831,2063000.1664426,0
+VGIT.US,D,20221109,000000,57.3631,57.5677,57.3232,57.5528,3112394.0319787,0
+VGIT.US,D,20221110,000000,58.2215,58.491,58.2115,58.491,12308234.23294,0
+VGIT.US,D,20221111,000000,58.3313,58.4311,58.2515,58.4311,968443.29802467,0
+VGIT.US,D,20221114,000000,58.3213,58.3413,58.2065,58.3113,1460595.6981808,0
+VGIT.US,D,20221115,000000,58.5209,58.6108,58.3851,58.5609,3134749.6132095,0
+VGIT.US,D,20221116,000000,58.7605,58.8603,58.6657,58.8503,2347056.509331,0
+VGIT.US,D,20221117,000000,58.5908,58.6008,58.481,58.5609,3141641.431946,0
+VGIT.US,D,20221118,000000,58.5409,58.5808,58.3712,58.3912,1906631.3214419,0
+VGIT.US,D,20221121,000000,58.5808,58.5908,58.3513,58.3812,3408108.0580795,0
+VGIT.US,D,20221122,000000,58.5209,58.5709,58.4411,58.5309,1956534.1403497,0
+VGIT.US,D,20221123,000000,58.5509,58.7206,58.5309,58.7106,1703548.5889245,0
+VGIT.US,D,20221125,000000,58.6307,58.7306,58.6108,58.7306,592871.7374465,0
+VGIT.US,D,20221128,000000,58.7605,58.8304,58.6906,58.7705,2051653.0609025,0
+VGIT.US,D,20221129,000000,58.6208,58.7306,58.5908,58.6208,1565521.8601368,0
+VGIT.US,D,20221130,000000,58.5309,59.03,58.4411,59.03,2077187.5548897,0
+VGIT.US,D,20221201,000000,59.1,59.46,59.1,59.46,16031178,0
+VGIT.US,D,20221202,000000,59.18,59.52,59.06,59.52,2291822,0
+VGIT.US,D,20221205,000000,59.28,59.29,59.04,59.08,1922526,0
+VGIT.US,D,20221206,000000,59.14,59.327,59.11,59.26,2564760,0
+VGIT.US,D,20221207,000000,59.45,59.68,59.41,59.66,2650597,0
+VGIT.US,D,20221208,000000,59.43,59.53,59.35,59.41,1648323,0
+VGIT.US,D,20221209,000000,59.33,59.33,59.18,59.2,1268212,0
+VGIT.US,D,20221212,000000,59.33,59.3405,59.063,59.12,1616510,0
+VGIT.US,D,20221213,000000,59.75,59.785,59.49,59.49,1755973,0
+VGIT.US,D,20221214,000000,59.59,59.68,59.35,59.6,2489675,0
+VGIT.US,D,20221215,000000,59.68,59.71,59.535,59.67,2188820,0
+VGIT.US,D,20221216,000000,59.43,59.7199,59.38,59.61,5089114,0
+VGIT.US,D,20221219,000000,59.43,59.43,59.3,59.32,2058902,0
+VGIT.US,D,20221220,000000,59.08,59.166,59.03,59.11,3143456,0
+VGIT.US,D,20221221,000000,59.27,59.29,59.12,59.18,2024298,0
+VGIT.US,D,20221222,000000,59.14,59.26,59.114,59.13,1963557,0
+VGIT.US,D,20221223,000000,58.83,58.91,58.805,58.87,3434363,0
+VGIT.US,D,20221227,000000,58.66,58.72,58.52,58.54,3109600,0
+VGIT.US,D,20221228,000000,58.59,58.615,58.4537,58.49,2425386,0
+VGIT.US,D,20221229,000000,58.58,58.66,58.52,58.62,5379701,0
+VGIT.US,D,20221230,000000,58.49,58.625,58.3738,58.48,1432989,0
+VGIT.US,D,20230103,000000,58.86,58.88,58.64,58.71,1862391,0
+VGIT.US,D,20230104,000000,59.03,59.066,58.881,58.97,1741194,0
+VGIT.US,D,20230105,000000,58.72,58.92,58.65,58.88,1364082,0
+VGIT.US,D,20230106,000000,58.95,59.47,58.89,59.45,1450594,0
+VGIT.US,D,20230109,000000,59.46,59.65,59.425,59.56,1875929,0
+VGIT.US,D,20230110,000000,59.42,59.46,59.27,59.38,1168427,0
+VGIT.US,D,20230111,000000,59.47,59.61,59.43,59.61,1086400,0
+VGIT.US,D,20230112,000000,59.82,60,59.63,60,1661325,0
+VGIT.US,D,20230113,000000,59.91,59.99,59.7121,59.77,1017947,0
+VGIT.US,D,20230117,000000,59.68,59.83,59.6296,59.73,1981499,0
+VGIT.US,D,20230118,000000,60.2,60.276,60.09,60.26,1705556,0
+VGIT.US,D,20230119,000000,60.16,60.2203,60.075,60.15,1855340,0
+VGIT.US,D,20230120,000000,59.94,59.985,59.83,59.9,1446507,0
+VGIT.US,D,20230123,000000,59.77,59.875,59.73,59.75,1982781,0
+VGIT.US,D,20230124,000000,59.77,59.95,59.665,59.94,961382,0
+VGIT.US,D,20230125,000000,59.96,60.08,59.886,60,1036011,0
+VGIT.US,D,20230126,000000,59.92,59.975,59.79,59.86,4187831,0
+VGIT.US,D,20230127,000000,59.72,59.79,59.69,59.77,1254267,0
+VGIT.US,D,20230130,000000,59.66,59.715,59.61,59.64,1551690,0
+VGIT.US,D,20230131,000000,59.83,59.88,59.685,59.87,1507754,0
+VGIT.US,D,20230201,000000,59.82,60.11,59.64,60.07,2358599,0
+VGIT.US,D,20230202,000000,60.23,60.275,60.0527,60.08,4014460,0
+VGIT.US,D,20230203,000000,59.7,59.77,59.55,59.58,1786097,0
+VGIT.US,D,20230206,000000,59.25,59.31,59.13,59.15,1537529,0
+VGIT.US,D,20230207,000000,59.16,59.36,59.07,59.09,1974235,0
+VGIT.US,D,20230208,000000,59.16,59.2486,59.07,59.23,1377910,0
+VGIT.US,D,20230209,000000,59.32,59.32,58.9958,59.04,2590031,0
+VGIT.US,D,20230210,000000,59.04,59.04,58.855,58.86,1898240,0
+VGIT.US,D,20230213,000000,58.83,58.945,58.83,58.93,2631103,0
+VGIT.US,D,20230214,000000,58.76,58.84,58.5905,58.67,6311305,0
+VGIT.US,D,20230215,000000,58.63,58.7301,58.55,58.59,4077934,0
+VGIT.US,D,20230216,000000,58.52,58.62,58.4539,58.5,6726830,0
+VGIT.US,D,20230217,000000,58.45,58.645,58.42,58.63,2906112,0
+VGIT.US,D,20230221,000000,58.35,58.385,58.18,58.2,3648470,0
+VGIT.US,D,20230222,000000,58.34,58.4,58.25,58.27,3129108,0
+VGIT.US,D,20230223,000000,58.3,58.45,58.265,58.4,2451150,0
+VGIT.US,D,20230224,000000,58.11,58.17,58.0205,58.12,2237386,0
+VGIT.US,D,20230227,000000,58.26,58.305,58.18,58.25,3802241,0
+VGIT.US,D,20230228,000000,58.13,58.3,58.074,58.29,1913390,0
+VGIT.US,D,20230301,000000,58,58.05,57.83,57.86,2232769,0
+VGIT.US,D,20230302,000000,57.68,57.75,57.645,57.72,1894083,0
+VGIT.US,D,20230303,000000,57.92,57.98,57.76,57.98,2019291,0
+VGIT.US,D,20230306,000000,58.08,58.08,57.8801,57.91,1766236,0
+VGIT.US,D,20230307,000000,57.99,58.009,57.78,57.83,2534921,0
+VGIT.US,D,20230308,000000,57.97,58.03,57.74,57.78,2439473,0
+VGIT.US,D,20230309,000000,57.93,58.2,57.895,58.14,1569409,0
+VGIT.US,D,20230310,000000,58.715,58.94,58.6,58.89,2527027,0
+VGIT.US,D,20230313,000000,59.73,59.98,59.463,59.6,5723912,0
+VGIT.US,D,20230314,000000,59.33,59.38,59.01,59.19,6438349,0
+VGIT.US,D,20230315,000000,59.965,60.24,59.68,59.91,7294347,0
+VGIT.US,D,20230316,000000,60.14,60.22,59.39,59.46,6033189,0
+VGIT.US,D,20230317,000000,59.8,60.2,59.76,60.04,2511059,0
+VGIT.US,D,20230320,000000,60.15,60.155,59.72,59.83,2867241,0
+VGIT.US,D,20230321,000000,59.49,59.62,59.354,59.41,2556589,0
+VGIT.US,D,20230322,000000,59.36,60.095,59.29,60.03,5451714,0
+VGIT.US,D,20230323,000000,60.07,60.43,59.98,60.39,3073902,0
+VGIT.US,D,20230324,000000,60.68,60.73,60.33,60.37,3706134,0
+VGIT.US,D,20230327,000000,59.91,60.02,59.795,59.81,1804858,0
+VGIT.US,D,20230328,000000,59.71,59.795,59.6355,59.72,1653511,0
+VGIT.US,D,20230329,000000,59.56,59.74,59.5499,59.64,2577108,0
+VGIT.US,D,20230330,000000,59.58,59.7399,59.56,59.71,1227200,0
+VGIT.US,D,20230331,000000,59.75,59.965,59.684,59.96,1964271,0
+VGIT.US,D,20230403,000000,59.74,60.106,59.7152,60.05,1904485,0
+VGIT.US,D,20230404,000000,59.88,60.4152,59.85,60.37,1856619,0
+VGIT.US,D,20230405,000000,60.55,60.75,60.52,60.52,1736531,0
+VGIT.US,D,20230406,000000,60.54,60.65,60.51,60.53,1474088,0
+VGIT.US,D,20230410,000000,60.12,60.16,60.025,60.08,2089020,0
+VGIT.US,D,20230411,000000,60.12,60.12,59.94,60.05,1461346,0
+VGIT.US,D,20230412,000000,60.3,60.31,60.0467,60.23,5763438,0
+VGIT.US,D,20230413,000000,60.34,60.4051,60.1016,60.13,1616471,0
+VGIT.US,D,20230414,000000,59.96,59.96,59.81,59.89,2046244,0
+VGIT.US,D,20230417,000000,59.71,59.73,59.58,59.6,871311,0
+VGIT.US,D,20230418,000000,59.61,59.755,59.595,59.66,912737,0
+VGIT.US,D,20230419,000000,59.56,59.575,59.45,59.56,940857,0
+VGIT.US,D,20230420,000000,59.81,59.8698,59.7647,59.82,1291614,0
+VGIT.US,D,20230421,000000,59.95,59.97,59.7001,59.73,861423,0
+VGIT.US,D,20230424,000000,59.85,59.965,59.83,59.94,1001730,0
+VGIT.US,D,20230425,000000,60.22,60.46,60.205,60.44,1242657,0
+VGIT.US,D,20230426,000000,60.43,60.4557,60.17,60.28,1169638,0
+VGIT.US,D,20230427,000000,60.08,60.1,59.9,59.94,2827303,0
+VGIT.US,D,20230428,000000,60.2,60.27,60.08,60.27,2203993,0
+VGIT.US,D,20230501,000000,59.95,59.985,59.64,59.68,1784920,0
+VGIT.US,D,20230502,000000,59.8,60.275,59.78,60.25,1737651,0
+VGIT.US,D,20230503,000000,60.38,60.595,60.31,60.59,1389698,0
+VGIT.US,D,20230504,000000,60.51,60.94,60.499,60.65,2793135,0
+VGIT.US,D,20230505,000000,60.38,60.41,60.26,60.36,4097019,0
+VGIT.US,D,20230508,000000,60.1,60.21,60.08,60.11,1617196,0
+VGIT.US,D,20230509,000000,60.11,60.13,60.03,60.06,2129635,0
+VGIT.US,D,20230510,000000,60.28,60.47,60.27,60.43,2377173,0
+VGIT.US,D,20230511,000000,60.69,60.73,60.5048,60.54,1439707,0
+VGIT.US,D,20230512,000000,60.52,60.54,60.26,60.27,1975345,0
+VGIT.US,D,20230515,000000,60.18,60.23,60.154,60.22,2351500,0
+VGIT.US,D,20230516,000000,60.07,60.13,59.9447,60.08,2200287,0
+VGIT.US,D,20230517,000000,60.08,60.085,59.84,59.89,1645555,0
+VGIT.US,D,20230518,000000,59.72,59.725,59.575,59.61,2962979,0
+VGIT.US,D,20230519,000000,59.44,59.68,59.35,59.42,2285625,0
+VGIT.US,D,20230522,000000,59.45,59.55,59.34,59.38,3127680,0
+VGIT.US,D,20230523,000000,59.33,59.4999,59.26,59.44,1391854,0
+VGIT.US,D,20230524,000000,59.49,59.4973,59.28,59.32,1526643,0
+VGIT.US,D,20230525,000000,59.19,59.23,58.97,58.99,2161896,0
+VGIT.US,D,20230526,000000,58.9,59.0001,58.78,58.98,1375570,0
+VGIT.US,D,20230530,000000,59.12,59.355,59.08,59.35,1224292,0
+VGIT.US,D,20230531,000000,59.39,59.595,59.32,59.51,2398016,0
+VGIT.US,D,20230601,000000,59.53,59.6506,59.49,59.53,1343568,0
+VGIT.US,D,20230602,000000,59.44,59.46,59.11,59.14,1134695,0
+VGIT.US,D,20230605,000000,58.96,59.2899,58.93,59.15,2423409,0
+VGIT.US,D,20230606,000000,59.17,59.17,59.04,59.14,1440728,0
+VGIT.US,D,20230607,000000,59.11,59.14,58.83,58.88,1950218,0
+VGIT.US,D,20230608,000000,59,59.17,58.98,59.15,1090303,0
+VGIT.US,D,20230609,000000,59.01,59.03,58.92,58.96,944968,0
+VGIT.US,D,20230612,000000,59.03,59.07,58.89,59.06,1118054,0
+VGIT.US,D,20230613,000000,59.18,59.195,58.69,58.75,2160719,0
+VGIT.US,D,20230614,000000,58.89,58.94,58.56,58.74,5187501,0
+VGIT.US,D,20230615,000000,59,59.11,58.95,59.1,2215131,0
+VGIT.US,D,20230616,000000,58.86,58.95,58.735,58.88,4494188,0
+VGIT.US,D,20230620,000000,58.92,59.0881,58.92,58.98,2541109,0
+VGIT.US,D,20230621,000000,58.87,59.0591,58.81,59.01,2199334,0
+VGIT.US,D,20230622,000000,58.89,58.9699,58.756,58.8,843586,0
+VGIT.US,D,20230623,000000,59.11,59.14,58.8701,58.92,1205011,0
+VGIT.US,D,20230626,000000,58.99,59.07,58.965,59.04,1052650,0
+VGIT.US,D,20230627,000000,59.04,59.105,58.82,58.86,1470537,0
+VGIT.US,D,20230628,000000,58.94,59.05,58.85,59.04,1860809,0
+VGIT.US,D,20230629,000000,58.64,58.66,58.53,58.61,1871541,0
+VGIT.US,D,20230630,000000,58.62,58.68,58.534,58.66,1798447,0
+VGIT.US,D,20230703,000000,58.48,58.63,58.35,58.36,935862,0
+VGIT.US,D,20230705,000000,58.36,58.3899,58.13,58.19,1926770,0
+VGIT.US,D,20230706,000000,57.83,57.88,57.65,57.87,3567668,0
+VGIT.US,D,20230707,000000,57.84,58.0368,57.84,57.87,1276829,0
+VGIT.US,D,20230710,000000,57.96,58.19,57.96,58.14,1465201,0
+VGIT.US,D,20230711,000000,58.17,58.29,58.134,58.18,1871207,0
+VGIT.US,D,20230712,000000,58.52,58.6988,58.475,58.63,1798529,0
+VGIT.US,D,20230713,000000,58.89,59.06,58.8343,59.05,2043956,0
+VGIT.US,D,20230714,000000,58.92,58.955,58.7666,58.78,1014034,0
+VGIT.US,D,20230717,000000,58.83,58.9,58.76,58.86,893828,0
+VGIT.US,D,20230718,000000,59,59.05,58.87,58.89,1395380,0
+VGIT.US,D,20230719,000000,58.98,59.0358,58.88,59,14745138,0
+VGIT.US,D,20230720,000000,58.78,58.785,58.6,58.69,20730585,0
+VGIT.US,D,20230721,000000,58.74,58.78,58.68,58.7,2161776,0
+VGIT.US,D,20230724,000000,58.77,58.8065,58.55,58.58,1365839,0
+VGIT.US,D,20230725,000000,58.42,58.51,58.4,58.51,3482085,0
+VGIT.US,D,20230726,000000,58.58,58.7,58.46,58.66,1970852,0
+VGIT.US,D,20230727,000000,58.51,58.55,58.2,58.26,1906975,0
+VGIT.US,D,20230728,000000,58.38,58.475,58.34,58.43,9031096,0
+VGIT.US,D,20230731,000000,58.39,58.52,58.39,58.48,1621165,0
+VGIT.US,D,20230801,000000,58.17,58.24,58.08,58.15,1479586,0
+VGIT.US,D,20230802,000000,58.08,58.1362,57.95,58.13,2273019,0
+VGIT.US,D,20230803,000000,57.91,57.9901,57.8629,57.9,2141274,0
+VGIT.US,D,20230804,000000,58.1,58.37,58.1,58.34,3147819,0
+VGIT.US,D,20230807,000000,58.29,58.3399,58.24,58.27,1124534,0
+VGIT.US,D,20230808,000000,58.43,58.535,58.415,58.44,1376506,0
+VGIT.US,D,20230809,000000,58.46,58.53,58.41,58.43,1505439,0
+VGIT.US,D,20230810,000000,58.46,58.5353,58.16,58.17,2549011,0
+VGIT.US,D,20230811,000000,57.98,58.12,57.92,57.93,3131678,0
+VGIT.US,D,20230814,000000,57.85,57.9599,57.76,57.82,1208008,0
+VGIT.US,D,20230815,000000,57.82,57.9601,57.76,57.79,1416769,0
+VGIT.US,D,20230816,000000,57.8,57.9,57.64,57.66,5579505,0
+VGIT.US,D,20230817,000000,57.69,57.72,57.53,57.66,2072084,0
+VGIT.US,D,20230818,000000,57.73,57.855,57.71,57.76,1729934,0
+VGIT.US,D,20230821,000000,57.6,57.61,57.49,57.53,5027346,0
+VGIT.US,D,20230822,000000,57.5,57.5699,57.445,57.49,2433343,0
+VGIT.US,D,20230823,000000,57.74,57.915,57.73,57.9,2293075,0
+VGIT.US,D,20230824,000000,57.76,57.89,57.75,57.77,3180899,0
+VGIT.US,D,20230825,000000,57.69,57.8156,57.5524,57.7,1632353,0
+VGIT.US,D,20230828,000000,57.79,57.83,57.705,57.81,1264792,0
+VGIT.US,D,20230829,000000,57.74,58.17,57.72,58.15,4368512,0
+VGIT.US,D,20230830,000000,58.21,58.2386,58.11,58.13,1212841,0
+VGIT.US,D,20230831,000000,58.19,58.2854,58.15,58.26,3150528,0
+VGIT.US,D,20230901,000000,58.18,58.18,57.86,57.92,1742293,0
+VGIT.US,D,20230905,000000,57.81,57.825,57.66,57.7,1012093,0
+VGIT.US,D,20230906,000000,57.74,57.75,57.52,57.54,1301866,0
+VGIT.US,D,20230907,000000,57.66,57.73,57.61,57.72,982138,0
+VGIT.US,D,20230908,000000,57.81,57.86,57.68,57.69,830869,0
+VGIT.US,D,20230911,000000,57.64,57.69,57.61,57.66,1153697,0
+VGIT.US,D,20230912,000000,57.65,57.68,57.6,57.67,1214590,0
+VGIT.US,D,20230913,000000,57.63,57.8,57.63,57.75,1641906,0
+VGIT.US,D,20230914,000000,57.81,57.829,57.65,57.67,1495584,0
+VGIT.US,D,20230915,000000,57.6,57.64,57.53,57.57,3073079,0
+VGIT.US,D,20230918,000000,57.51,57.6,57.5,57.57,1546648,0
+VGIT.US,D,20230919,000000,57.47,57.545,57.4,57.41,1439287,0
+VGIT.US,D,20230920,000000,57.54,57.6,57.33,57.35,1855305,0
+VGIT.US,D,20230921,000000,57.15,57.205,57.12,57.17,2611595,0
+VGIT.US,D,20230922,000000,57.19,57.345,57.17,57.33,2644600,0
+VGIT.US,D,20230925,000000,57.14,57.22,57.1,57.11,2522271,0
+VGIT.US,D,20230926,000000,57.19,57.2,57.06,57.12,11222788,0
+VGIT.US,D,20230927,000000,57.19,57.21,56.84,56.93,2820259,0
+VGIT.US,D,20230928,000000,56.91,57.11,56.8247,57.11,8575089,0
+VGIT.US,D,20230929,000000,57.27,57.31,57.1,57.15,3310692,0
+VGIT.US,D,20231002,000000,56.79,56.92,56.6698,56.71,5423997,0
+VGIT.US,D,20231003,000000,56.66,56.73,56.41,56.44,3970210,0
+VGIT.US,D,20231004,000000,56.56,56.71,56.475,56.7,3016188,0
+VGIT.US,D,20231005,000000,56.83,56.83,56.73,56.82,2468235,0
+VGIT.US,D,20231006,000000,56.48,56.68,56.44,56.6,3898884,0
+VGIT.US,D,20231009,000000,56.92,57.12,56.875,57.11,1408279,0
+VGIT.US,D,20231010,000000,56.9,57.11,56.8693,57.01,3648590,0
+VGIT.US,D,20231011,000000,57.07,57.1599,56.995,57.14,2805408,0
+VGIT.US,D,20231012,000000,57.03,57.04,56.7601,56.81,1934105,0
+VGIT.US,D,20231013,000000,57.05,57.06,56.94,57,2770654,0
+VGIT.US,D,20231016,000000,56.82,56.84,56.76,56.79,1841867,0
+VGIT.US,D,20231017,000000,56.48,56.4958,56.33,56.4,9872910,0
+VGIT.US,D,20231018,000000,56.32,56.39,56.1971,56.25,11249434,0
+VGIT.US,D,20231019,000000,56.15,56.3,56.07,56.15,5852187,0
+VGIT.US,D,20231020,000000,56.31,56.465,56.31,56.42,5941495,0
+VGIT.US,D,20231023,000000,56.29,56.6,56.2419,56.57,5158906,0
+VGIT.US,D,20231024,000000,56.53,56.6052,56.43,56.59,3493491,0
+VGIT.US,D,20231025,000000,56.44,56.45,56.26,56.3,4307252,0
+VGIT.US,D,20231026,000000,56.37,56.6299,56.37,56.61,4508907,0
+VGIT.US,D,20231027,000000,56.62,56.71,56.5525,56.71,3568072,0
+VGIT.US,D,20231030,000000,56.5,56.63,56.4748,56.57,3591408,0
+VGIT.US,D,20231031,000000,56.58,56.66,56.5,56.52,2816422,0
+VGIT.US,D,20231101,000000,56.45,56.839,56.425,56.8,5161688,0
+VGIT.US,D,20231102,000000,57.07,57.117,56.905,56.96,3083172,0
+VGIT.US,D,20231103,000000,57.46,57.545,57.28,57.33,3500076,0
+VGIT.US,D,20231106,000000,57.17,57.18,57.04,57.08,2679690,0
+VGIT.US,D,20231107,000000,57.18,57.36,57.17,57.27,2038052,0
+VGIT.US,D,20231108,000000,57.26,57.41,57.25,57.37,2274689,0
+VGIT.US,D,20231109,000000,57.33,57.33,56.99,57,3284947,0
+VGIT.US,D,20231110,000000,57.16,57.17,56.98,57.01,1966271,0
+VGIT.US,D,20231113,000000,56.88,57.04,56.83,57.02,2802824,0
+VGIT.US,D,20231114,000000,57.62,57.7,57.55,57.65,3780491,0
+VGIT.US,D,20231115,000000,57.46,57.4654,57.31,57.35,2171431,0
+VGIT.US,D,20231116,000000,57.6,57.7168,57.585,57.66,5649687,0
+VGIT.US,D,20231117,000000,57.66,57.68,57.56,57.63,2253356,0
+VGIT.US,D,20231120,000000,57.58,57.7099,57.55,57.67,2206696,0
+VGIT.US,D,20231121,000000,57.76,57.8251,57.67,57.76,3559945,0
+VGIT.US,D,20231122,000000,57.8,57.83,57.635,57.73,1879419,0
+VGIT.US,D,20231124,000000,57.565,57.6,57.53,57.54,818968,0
+VGIT.US,D,20231127,000000,57.67,57.83,57.6301,57.82,2302027,0
+VGIT.US,D,20231128,000000,57.8,58.09,57.77,58.06,2844575,0
+VGIT.US,D,20231129,000000,58.24,58.36,58.18,58.28,2187204,0
+VGIT.US,D,20231130,000000,58.15,58.16,58.03,58.12,2601311,0
+VGIT.US,D,20231201,000000,57.96,58.39,57.94,58.35,4161304,0
+VGIT.US,D,20231204,000000,58.18,58.275,58.075,58.16,8298153,0
+VGIT.US,D,20231205,000000,58.3,58.465,58.274,58.42,3564520,0
+VGIT.US,D,20231206,000000,58.5,58.565,58.425,58.54,2459343,0
+VGIT.US,D,20231207,000000,58.48,58.61,58.46,58.5,4953206,0
+VGIT.US,D,20231208,000000,58.25,58.3,58.12,58.2,3997643,0
+VGIT.US,D,20231211,000000,58.11,58.22,58.04,58.2,2424390,0
+VGIT.US,D,20231212,000000,58.21,58.315,58.165,58.3,2374909,0
+VGIT.US,D,20231213,000000,58.41,59.02,58.37,58.97,3365517,0
+VGIT.US,D,20231214,000000,59.18,59.38,59.17,59.27,2509717,0
+VGIT.US,D,20231215,000000,59.19,59.29,59.155,59.21,2314990,0
+VGIT.US,D,20231218,000000,59.17,59.17,59.09,59.13,1949566,0
+VGIT.US,D,20231219,000000,59.18,59.26,59.16,59.19,2697487,0
+VGIT.US,D,20231220,000000,59.31,59.43,59.224,59.4,2720784,0
+VGIT.US,D,20231221,000000,59.53,59.56,59.33,59.39,2845638,0
+VGIT.US,D,20231222,000000,59.3,59.3,59.1447,59.21,2052192,0
+VGIT.US,D,20231226,000000,59.17,59.25,59.16,59.21,2040535,0
+VGIT.US,D,20231227,000000,59.35,59.52,59.32,59.51,2006209,0
+VGIT.US,D,20231228,000000,59.43,59.49,59.33,59.37,1949951,0
+VGIT.US,D,20231229,000000,59.27,59.41,59.26,59.32,2242213,0
+VGIT.US,D,20240102,000000,59.12,59.2052,59.11,59.13,2791312,0
+VGIT.US,D,20240103,000000,58.99,59.265,58.95,59.25,3832416,0
+VGIT.US,D,20240104,000000,59.01,59.075,58.97,59.02,2113956,0
+VGIT.US,D,20240105,000000,58.87,59.17,58.8308,58.89,2651455,0
+VGIT.US,D,20240108,000000,58.94,59.175,58.915,59.02,3048981,0
+VGIT.US,D,20240109,000000,58.99,59.08,58.99,59.04,2917164,0
+VGIT.US,D,20240110,000000,59.12,59.145,58.97,58.98,2764217,0
+VGIT.US,D,20240111,000000,59.07,59.28,59.0297,59.26,2269134,0
+VGIT.US,D,20240112,000000,59.42,59.5299,59.33,59.41,2402654,0
+VGIT.US,D,20240116,000000,59.27,59.325,59.04,59.12,2933386,0
+VGIT.US,D,20240117,000000,58.94,59.01,58.835,58.91,2243135,0
+VGIT.US,D,20240118,000000,58.92,58.945,58.815,58.86,2057732,0
+VGIT.US,D,20240119,000000,58.77,58.83,58.67,58.83,4208327,0
+VGIT.US,D,20240122,000000,58.96,59.0156,58.92,58.96,4295366,0
+VGIT.US,D,20240123,000000,58.88,58.89,58.83,58.88,1893173,0
+VGIT.US,D,20240124,000000,59.04,59.04,58.745,58.77,2263361,0
+VGIT.US,D,20240125,000000,58.91,58.98,58.858,58.97,1367744,0
+VGIT.US,D,20240126,000000,58.92,58.92,58.82,58.89,1314028,0
+VGIT.US,D,20240129,000000,59.01,59.13,58.97,59.11,1480619,0
+VGIT.US,D,20240130,000000,59.16,59.18,58.96,59.1,1917039,0
+VGIT.US,D,20240131,000000,59.32,59.49,59.26,59.48,2506179,0
+VGIT.US,D,20240201,000000,59.47,59.6674,59.35,59.52,1848828,0
+VGIT.US,D,20240202,000000,59.05,59.12,58.89,58.98,2107039,0
+VGIT.US,D,20240205,000000,58.71,58.745,58.55,58.58,1767189,0
+VGIT.US,D,20240206,000000,58.65,58.87,58.635,58.84,1495885,0
+VGIT.US,D,20240207,000000,58.76,58.925,58.745,58.76,1842822,0
+VGIT.US,D,20240208,000000,58.68,58.71,58.6,58.63,1168953,0
+VGIT.US,D,20240209,000000,58.52,58.59,58.5139,58.56,1753622,0
+VGIT.US,D,20240212,000000,58.61,58.6599,58.53,58.6,1210520,0
+VGIT.US,D,20240213,000000,58.27,58.3003,58.09,58.1,5144131,0
+VGIT.US,D,20240214,000000,58.17,58.355,58.17,58.28,2425252,0
+VGIT.US,D,20240215,000000,58.48,58.51,58.35,58.42,3176246,0
+VGIT.US,D,20240216,000000,58.15,58.23,58.12,58.22,3422204,0
+VGIT.US,D,20240220,000000,58.33,58.4,58.3,58.32,15107104,0
+VGIT.US,D,20240221,000000,58.34,58.36,58.15,58.17,10393977,0
+VGIT.US,D,20240222,000000,58.14,58.24,58.0782,58.15,13688855,0
+VGIT.US,D,20240223,000000,58.15,58.33,58.145,58.3,12731625,0
+VGIT.US,D,20240226,000000,58.29,58.29,58.14,58.23,12987552,0
+VGIT.US,D,20240227,000000,58.19,58.2565,58.125,58.16,5096118,0
+VGIT.US,D,20240228,000000,58.22,58.32,58.2,58.31,5265146,0
+VGIT.US,D,20240229,000000,58.35,58.5,58.34,58.41,3794438,0
+VGIT.US,D,20240301,000000,58.22,58.5099,58.1313,58.48,4118878,0
+VGIT.US,D,20240304,000000,58.34,58.425,58.33,58.38,2453100,0
+VGIT.US,D,20240305,000000,58.56,58.6625,58.5,58.59,2324982,0
+VGIT.US,D,20240306,000000,58.68,58.775,58.64,58.66,2329344,0
+VGIT.US,D,20240307,000000,58.77,58.79,58.67,58.78,2231223,0
+VGIT.US,D,20240308,000000,58.89,58.9086,58.8,58.84,2173387,0
+VGIT.US,D,20240311,000000,58.82,58.82,58.72,58.76,2013447,0
+VGIT.US,D,20240312,000000,58.66,58.66,58.54,58.59,1921623,0
+VGIT.US,D,20240313,000000,58.53,58.58,58.48,58.49,1971112,0
+VGIT.US,D,20240314,000000,58.34,58.34,58.19,58.21,1758695,0
+VGIT.US,D,20240315,000000,58.15,58.19,58.11,58.13,1616935,0
+VGIT.US,D,20240318,000000,58.09,58.125,58.02,58.07,1391789,0
+VGIT.US,D,20240319,000000,58.17,58.245,58.14,58.19,2437948,0
+VGIT.US,D,20240320,000000,58.23,58.43,58.19,58.33,2970747,0
+VGIT.US,D,20240321,000000,58.41,58.44,58.315,58.35,1380975,0
+VGIT.US,D,20240322,000000,58.55,58.55,58.5,58.53,1763867,0
+VGIT.US,D,20240325,000000,58.49,58.4996,58.41,58.44,1278656,0
+VGIT.US,D,20240326,000000,58.4,58.5,58.36,58.49,1278825,0
+VGIT.US,D,20240327,000000,58.55,58.66,58.54,58.64,1311438,0
+VGIT.US,D,20240328,000000,58.53,58.61,58.5015,58.55,1377121,0
+VGIT.US,D,20240401,000000,58.25,58.26,58,58.04,3232399,0
+VGIT.US,D,20240402,000000,57.9,58.01,57.865,58.01,2032465,0
+VGIT.US,D,20240403,000000,57.85,58.06,57.81,58.05,2147718,0
+VGIT.US,D,20240404,000000,58.12,58.2,58.01,58.2,1530591,0
+VGIT.US,D,20240405,000000,57.97,58.08,57.9,57.9,1775182,0
+VGIT.US,D,20240408,000000,57.83,57.87,57.76,57.81,2234794,0
+VGIT.US,D,20240409,000000,57.92,58,57.92,57.97,1443861,0
+VGIT.US,D,20240410,000000,57.54,57.57,57.31,57.34,2990097,0
+VGIT.US,D,20240411,000000,57.46,57.47,57.29,57.36,2275135,0
+VGIT.US,D,20240412,000000,57.55,57.63,57.505,57.53,1954711,0
+VGIT.US,D,20240415,000000,57.25,57.31,57.12,57.31,1941580,0
+VGIT.US,D,20240416,000000,57.15,57.23,57.06,57.16,2242650,0
+VGIT.US,D,20240417,000000,57.28,57.42,57.225,57.39,1637413,0
+VGIT.US,D,20240418,000000,57.34,57.35,57.19,57.24,1716829,0
+VGIT.US,D,20240419,000000,57.33,57.33,57.24,57.28,1644104,0
+VGIT.US,D,20240422,000000,57.23,57.335,57.227,57.3,1280549,0
+VGIT.US,D,20240423,000000,57.25,57.466,57.219,57.39,1402627,0
+VGIT.US,D,20240424,000000,57.3,57.31,57.2125,57.3,1241367,0
+VGIT.US,D,20240425,000000,57.05,57.17,57.04,57.14,1698172,0
+VGIT.US,D,20240426,000000,57.22,57.29,57.2,57.22,1286537,0
+VGIT.US,D,20240429,000000,57.32,57.39,57.2835,57.37,1817269,0
+VGIT.US,D,20240430,000000,57.22,57.2738,57.15,57.19,1512657,0
+VGIT.US,D,20240501,000000,57.115,57.34,57.03,57.18,2118884,0
+VGIT.US,D,20240502,000000,57.21,57.44,57.19,57.41,1678327,0
+VGIT.US,D,20240503,000000,57.72,57.75,57.555,57.66,1563880,0
+VGIT.US,D,20240506,000000,57.67,57.72,57.6342,57.69,1850925,0
+VGIT.US,D,20240507,000000,57.79,57.85,57.72,57.75,2076808,0
+VGIT.US,D,20240508,000000,57.69,57.7157,57.65,57.67,2195950,0
+VGIT.US,D,20240509,000000,57.68,57.8151,57.66,57.79,1942286,0
+VGIT.US,D,20240510,000000,57.71,57.72,57.64,57.66,3871061,0
+VGIT.US,D,20240513,000000,57.76,57.76,57.69,57.69,2247278,0
+VGIT.US,D,20240514,000000,57.78,57.84,57.75,57.83,2644248,0
+VGIT.US,D,20240515,000000,58.07,58.16,58.005,58.13,2951053,0
+VGIT.US,D,20240516,000000,58.13,58.13,58.02,58.04,2391429,0
+VGIT.US,D,20240517,000000,57.99,58.02,57.92,57.93,2574852,0
+VGIT.US,D,20240520,000000,57.87,57.9,57.85,57.87,2393279,0
+VGIT.US,D,20240521,000000,57.98,57.995,57.94,57.97,2289124,0
+VGIT.US,D,20240522,000000,57.86,57.94,57.86,57.89,2576011,0
+VGIT.US,D,20240523,000000,57.91,57.91,57.68,57.75,2898114,0
+VGIT.US,D,20240524,000000,57.7,57.78,57.6858,57.78,3065276,0
+VGIT.US,D,20240528,000000,57.83,57.85,57.575,57.59,2371544,0
+VGIT.US,D,20240529,000000,57.51,57.515,57.35,57.43,2737326,0
+VGIT.US,D,20240530,000000,57.55,57.63,57.54,57.62,2565695,0
+VGIT.US,D,20240531,000000,57.73,57.83,57.72,57.83,2508593,0
+VGIT.US,D,20240603,000000,57.68,57.9,57.68,57.88,3783007,0
+VGIT.US,D,20240604,000000,58.01,58.15,58,58.1,2724577,0
+VGIT.US,D,20240605,000000,58.14,58.25,58.03,58.24,2026088,0
+VGIT.US,D,20240606,000000,58.19,58.28,58.18,58.24,2235425,0
+VGIT.US,D,20240607,000000,57.92,57.92,57.81,57.82,2089638,0
+VGIT.US,D,20240610,000000,57.77,57.79,57.72,57.77,2399113,0
+VGIT.US,D,20240611,000000,57.83,57.97,57.8,57.96,2287775,0
+VGIT.US,D,20240612,000000,58.36,58.45,58.18,58.19,2500187,0
+VGIT.US,D,20240613,000000,58.38,58.53,58.3385,58.46,2785517,0
+VGIT.US,D,20240614,000000,58.51,58.566,58.48,58.53,2202168,0
+VGIT.US,D,20240617,000000,58.34,58.36,58.29,58.33,1341485,0
+VGIT.US,D,20240618,000000,58.42,58.58,58.4,58.52,2183098,0
+VGIT.US,D,20240620,000000,58.33,58.44,58.31,58.43,2095938,0
+VGIT.US,D,20240621,000000,58.51,58.56,58.38,58.45,3157557,0
+VGIT.US,D,20240624,000000,58.44,58.47,58.384,58.47,1268149,0
+VGIT.US,D,20240625,000000,58.43,58.5,58.41,58.48,1857900,0
+VGIT.US,D,20240626,000000,58.29,58.32,58.2445,58.27,1334468,0
+VGIT.US,D,20240627,000000,58.35,58.405,58.34,58.36,1098046,0
+VGIT.US,D,20240628,000000,58.48,58.5,58.22,58.23,1339379,0
+VGIT.US,D,20240701,000000,57.83,57.95,57.74,57.8,2708570,0
+VGIT.US,D,20240702,000000,57.88,57.98,57.88,57.93,1726480,0
+VGIT.US,D,20240703,000000,58.01,58.2157,57.9889,58.18,1090615,0
+VGIT.US,D,20240705,000000,58.37,58.4665,58.31,58.44,1373107,0
+VGIT.US,D,20240708,000000,58.41,58.46,58.36,58.43,1274553,0
+VGIT.US,D,20240709,000000,58.37,58.43,58.3,58.39,1177027,0
+VGIT.US,D,20240710,000000,58.43,58.46,58.38,58.42,1382732,0
+VGIT.US,D,20240711,000000,58.74,58.82,58.71,58.72,1598053,0
+VGIT.US,D,20240712,000000,58.76,58.84,58.726,58.84,1262345,0
+VGIT.US,D,20240715,000000,58.78,58.835,58.72,58.76,1485262,0
+VGIT.US,D,20240716,000000,58.79,58.9,58.76,58.9,1473885,0
+VGIT.US,D,20240717,000000,58.83,58.95,58.79,58.92,2026905,0
+VGIT.US,D,20240718,000000,58.85,58.935,58.8,58.82,1996362,0
+VGIT.US,D,20240719,000000,58.715,58.75,58.6802,58.71,962857,0
+VGIT.US,D,20240722,000000,58.72,58.76,58.6,58.68,1242086,0
+VGIT.US,D,20240723,000000,58.72,58.78,58.7,58.72,1219367,0
+VGIT.US,D,20240724,000000,58.83,58.8856,58.68,58.68,1784708,0
+VGIT.US,D,20240725,000000,58.74,58.885,58.71,58.76,1743523,0
+VGIT.US,D,20240726,000000,58.94,58.97,58.885,58.96,1167550,0
+VGIT.US,D,20240729,000000,59.03,59.04,58.9545,59.01,1240764,0
+VGIT.US,D,20240730,000000,59.04,59.1301,58.97,59.09,1645150,0
+VGIT.US,D,20240731,000000,59.2,59.42,59.0999,59.42,2008933,0
+VGIT.US,D,20240801,000000,59.31,59.4999,59.31,59.45,2014100,0
+VGIT.US,D,20240802,000000,59.9,60.1699,59.8799,60.14,2626457,0
+VGIT.US,D,20240805,000000,60.48,60.5473,59.9898,60.14,2568489,0
+VGIT.US,D,20240806,000000,60.04,60.05,59.74,59.79,2436098,0
+VGIT.US,D,20240807,000000,59.68,59.7256,59.57,59.66,2189588,0
+VGIT.US,D,20240808,000000,59.48,59.57,59.45,59.55,1627179,0
+VGIT.US,D,20240809,000000,59.75,59.75,59.63,59.67,1780262,0
+VGIT.US,D,20240812,000000,59.62,59.825,59.6,59.8,2171475,0
+VGIT.US,D,20240813,000000,59.98,60,59.92,60,1817889,0
+VGIT.US,D,20240814,000000,59.97,60.1,59.955,60.03,2402683,0
+VGIT.US,D,20240815,000000,59.67,59.75,59.632,59.72,2358886,0
+VGIT.US,D,20240816,000000,59.81,59.83,59.6917,59.81,1290318,0
+VGIT.US,D,20240819,000000,59.79,59.91,59.785,59.84,1561994,0
+VGIT.US,D,20240820,000000,59.97,60.03,59.9248,60.03,2755586,0
+VGIT.US,D,20240821,000000,60.09,60.2458,59.985,60.15,1694337,0
+VGIT.US,D,20240822,000000,60.03,60.04,59.885,59.93,1365432,0
+VGIT.US,D,20240823,000000,60.03,60.2,59.97,60.17,1394712,0
+VGIT.US,D,20240826,000000,60.25,60.25,60.11,60.11,1035304,0
+VGIT.US,D,20240827,000000,60.02,60.16,60.015,60.14,1267987,0
+VGIT.US,D,20240828,000000,60.14,60.1865,60.1,60.12,2237258,0
+VGIT.US,D,20240829,000000,60.04,60.075,59.99,60.06,2887898,0
+VGIT.US,D,20240830,000000,60.05,60.1,59.92,59.94,1842789,0
+VGIT.US,D,20240903,000000,59.97,60.05,59.915,60,1712454,0
+VGIT.US,D,20240904,000000,60.05,60.28,60.05,60.27,1828562,0
+VGIT.US,D,20240905,000000,60.39,60.41,60.22,60.34,5938092,0
+VGIT.US,D,20240906,000000,60.4,60.655,60.27,60.48,2176184,0
+VGIT.US,D,20240909,000000,60.44,60.545,60.39,60.51,1766169,0
+VGIT.US,D,20240910,000000,60.51,60.7299,60.5,60.71,2586419,0
+VGIT.US,D,20240911,000000,60.59,60.795,60.56,60.64,3817982,0
+VGIT.US,D,20240912,000000,60.62,60.675,60.51,60.59,4638095,0
+VGIT.US,D,20240913,000000,60.75,60.76,60.655,60.71,3176572,0
+VGIT.US,D,20240916,000000,60.76,60.82,60.705,60.8,3288814,0
+VGIT.US,D,20240917,000000,60.76,60.775,60.675,60.71,1892032,0
+VGIT.US,D,20240918,000000,60.63,60.795,60.545,60.57,1705449,0
+VGIT.US,D,20240919,000000,60.48,60.57,60.46,60.56,2770866,0
+VGIT.US,D,20240920,000000,60.5,60.625,60.4336,60.57,5692562,0
+VGIT.US,D,20240923,000000,60.5,60.5853,60.39,60.54,2391652,0
+VGIT.US,D,20240924,000000,60.45,60.635,60.4201,60.63,1570510,0
+VGIT.US,D,20240925,000000,60.56,60.56,60.46,60.46,1787357,0
+VGIT.US,D,20240926,000000,60.48,60.5,60.345,60.39,1907836,0
+VGIT.US,D,20240927,000000,60.5,60.6,60.465,60.59,1617602,0
+VGIT.US,D,20240930,000000,60.54,60.54,60.36,60.42,4732091,0
+VGIT.US,D,20241001,000000,60.39,60.525,60.36,60.4,3022667,0
+VGIT.US,D,20241002,000000,60.24,60.3275,60.2,60.3,2568610,0
+VGIT.US,D,20241003,000000,60.19,60.2051,60.0625,60.1,3736295,0
+VGIT.US,D,20241004,000000,59.68,59.7682,59.575,59.61,2205236,0
+VGIT.US,D,20241007,000000,59.41,59.5,59.405,59.44,2687259,0
+VGIT.US,D,20241008,000000,59.4,59.49,59.375,59.49,2246934,0
+VGIT.US,D,20241009,000000,59.4,59.4299,59.315,59.34,6865161,0
+VGIT.US,D,20241010,000000,59.35,59.395,59.2195,59.37,9866802,0
+VGIT.US,D,20241011,000000,59.37,59.45,59.32,59.4,1709181,0
+VGIT.US,D,20241014,000000,59.24,59.33,59.2102,59.31,1065386,0
+VGIT.US,D,20241015,000000,59.49,59.53,59.455,59.51,1604720,0
+VGIT.US,D,20241016,000000,59.6,59.62,59.54,59.57,1410436,0
+VGIT.US,D,20241017,000000,59.395,59.4199,59.34,59.38,2872926,0
+VGIT.US,D,20241018,000000,59.47,59.495,59.43,59.45,2810834,0
+VGIT.US,D,20241021,000000,59.31,59.325,59.15,59.17,1640519,0
+VGIT.US,D,20241022,000000,59.21,59.225,59.0749,59.12,2811359,0
+VGIT.US,D,20241023,000000,58.99,59.04,58.9429,59.01,2907867,0
+VGIT.US,D,20241024,000000,59.04,59.1499,59.0001,59.08,2266136,0
+VGIT.US,D,20241025,000000,59.17,59.18,58.96,59,1377611,0
+VGIT.US,D,20241028,000000,58.99,59.01,58.815,58.89,1616628,0
+VGIT.US,D,20241029,000000,58.73,58.94,58.71,58.93,2449424,0
+VGIT.US,D,20241030,000000,58.99,59.08,58.8,58.83,4944720,0
+VGIT.US,D,20241031,000000,58.75,58.86,58.6441,58.8,2990099,0
+VGIT.US,D,20241101,000000,58.68,58.74,58.4,58.42,1915778,0
+VGIT.US,D,20241104,000000,58.69,58.73,58.53,58.61,1861772,0
+VGIT.US,D,20241105,000000,58.57,58.6399,58.4,58.6,5830980,0
+VGIT.US,D,20241106,000000,58.16,58.3555,58.15,58.25,2965902,0
+VGIT.US,D,20241107,000000,58.41,58.62,58.39,58.58,1829522,0
+VGIT.US,D,20241108,000000,58.61,58.72,58.535,58.59,7186276,0
+VGIT.US,D,20241111,000000,58.44,58.47,58.4,58.46,1520714,0
+VGIT.US,D,20241112,000000,58.32,58.3873,58.1849,58.23,2000498,0
+VGIT.US,D,20241113,000000,58.45,58.45,58.21,58.27,2361669,0
+VGIT.US,D,20241114,000000,58.33,58.4,58.16,58.21,2311342,0
+VGIT.US,D,20241115,000000,58.15,58.3999,58.065,58.29,2154802,0
+VGIT.US,D,20241118,000000,58.28,58.389,58.2247,58.37,1233749,0
+VGIT.US,D,20241119,000000,58.48,58.51,58.43,58.44,3387492,0
+VGIT.US,D,20241120,000000,58.33,58.455,58.33,58.38,2364176,0
+VGIT.US,D,20241121,000000,58.4,58.489,58.3,58.34,1864816,0
+VGIT.US,D,20241122,000000,58.4,58.41,58.3301,58.35,3188064,0
+VGIT.US,D,20241125,000000,58.72,58.76,58.6225,58.75,2768985,0
+VGIT.US,D,20241126,000000,58.69,58.7,58.605,58.69,2290221,0
+VGIT.US,D,20241127,000000,58.86,58.925,58.79,58.85,1597454,0
+VGIT.US,D,20241129,000000,59.01,59.04,58.96,59.03,959040,0
+VGIT.US,D,20241202,000000,58.73,58.8852,58.66,58.83,2637993,0
+VGIT.US,D,20241203,000000,58.88,58.9075,58.73,58.75,2499231,0
+VGIT.US,D,20241204,000000,58.67,58.92,58.65,58.91,2990970,0
+VGIT.US,D,20241205,000000,58.79,58.91,58.78,58.9,3337571,0
+VGIT.US,D,20241206,000000,59.08,59.1,58.96,59.04,2191186,0
+VGIT.US,D,20241209,000000,58.99,59,58.91,58.92,2304742,0
+VGIT.US,D,20241210,000000,58.83,58.87,58.79,58.83,1856696,0
+VGIT.US,D,20241211,000000,58.93,58.9668,58.73,58.74,2128025,0
+VGIT.US,D,20241212,000000,58.71,58.7497,58.59,58.61,3933841,0
+VGIT.US,D,20241213,000000,58.55,58.56,58.41,58.43,1701767,0
+VGIT.US,D,20241216,000000,58.49,58.5168,58.41,58.45,1751616,0
+VGIT.US,D,20241217,000000,58.42,58.5,58.4198,58.44,5911912,0
+VGIT.US,D,20241218,000000,58.45,58.509,58.055,58.08,3675745,0
+VGIT.US,D,20241219,000000,58.04,58.075,57.935,58,3344432,0
+VGIT.US,D,20241220,000000,58.22,58.2587,58.12,58.15,3891598,0
+VGIT.US,D,20241223,000000,58.09,58.12,57.95,57.97,3306800,0
+VGIT.US,D,20241224,000000,57.7,57.81,57.7,57.81,1441650,0
+VGIT.US,D,20241226,000000,57.68,57.86,57.68,57.85,2608415,0
+VGIT.US,D,20241227,000000,57.84,57.9,57.77,57.78,2871011,0
+VGIT.US,D,20241230,000000,57.97,58.04,57.97,58.02,4254380,0
+VGIT.US,D,20241231,000000,58.09,58.12,57.9427,58,2890416,0
+VGIT.US,D,20250102,000000,58.05,58.1158,57.9225,58.01,3199539,0
+VGIT.US,D,20250103,000000,58.05,58.08,57.92,57.95,4397080,0
+VGIT.US,D,20250106,000000,57.9,57.94,57.83,57.93,2439858,0
+VGIT.US,D,20250107,000000,57.88,57.91,57.72,57.76,2240846,0
+VGIT.US,D,20250108,000000,57.73,57.85,57.725,57.84,1911734,0
+VGIT.US,D,20250110,000000,57.65,57.675,57.47,57.51,4212247,0
+VGIT.US,D,20250113,000000,57.49,57.505,57.4,57.44,3814256,0
+VGIT.US,D,20250114,000000,57.48,57.52,57.43,57.47,3060444,0
+VGIT.US,D,20250115,000000,57.87,57.915,57.81,57.89,2688741,0
+VGIT.US,D,20250116,000000,57.86,58.08,57.81,58.03,4028364,0
+VGIT.US,D,20250117,000000,58.06,58.076,57.981,58.01,2344867,0
+VGIT.US,D,20250121,000000,58.14,58.1401,58.0501,58.13,2949028,0
+VGIT.US,D,20250122,000000,58.11,58.11,57.9781,58.02,4416455,0
+VGIT.US,D,20250123,000000,57.87,57.98,57.87,57.94,2626649,0
+VGIT.US,D,20250124,000000,57.97,58.11,57.945,58.06,2110793,0
+VGIT.US,D,20250127,000000,58.3,58.34,58.204,58.31,2274628,0
+VGIT.US,D,20250128,000000,58.22,58.33,58.19,58.32,2001225,0
+VGIT.US,D,20250129,000000,58.36,58.38,58.15,58.26,1629163,0
+VGIT.US,D,20250130,000000,58.34,58.406,58.3144,58.35,1990973,0
+VGIT.US,D,20250131,000000,58.37,58.425,58.2201,58.33,2159200,0
+VGIT.US,D,20250203,000000,58.19,58.319,58.0501,58.13,2505233,0
+VGIT.US,D,20250204,000000,58.06,58.2299,58.045,58.21,2457666,0
+VGIT.US,D,20250205,000000,58.36,58.5,58.35,58.42,2643450,0
+VGIT.US,D,20250206,000000,58.38,58.4183,58.315,58.37,3289347,0
+VGIT.US,D,20250207,000000,58.23,58.265,58.1517,58.22,2954253,0
+VGIT.US,D,20250210,000000,58.27,58.32,58.2,58.22,4133312,0
+VGIT.US,D,20250211,000000,58.14,58.17,58.1001,58.15,3094792,0
+VGIT.US,D,20250212,000000,57.85,57.88,57.79,57.86,2021199,0
+VGIT.US,D,20250213,000000,58.0498,58.155,58.04,58.11,1612764,0
+VGIT.US,D,20250214,000000,58.33,58.3884,58.29,58.29,1262346,0
+VGIT.US,D,20250218,000000,58.2,58.2377,58.109,58.12,1908312,0
+VGIT.US,D,20250219,000000,58.11,58.2199,58.1,58.21,2635766,0
+VGIT.US,D,20250220,000000,58.26,58.32,58.2599,58.29,2389746,0
+VGIT.US,D,20250221,000000,58.32,58.56,58.3199,58.53,3110607,0
+VGIT.US,D,20250224,000000,58.47,58.635,58.46,58.61,1521483,0
+VGIT.US,D,20250225,000000,58.86,58.955,58.83,58.93,4037970,0
+VGIT.US,D,20250226,000000,58.91,59.07,58.845,59.04,3458090,0
+VGIT.US,D,20250227,000000,58.91,59.03,58.89,59.03,2383172,0
+VGIT.US,D,20250228,000000,59.15,59.275,59.07,59.25,5322258,0
+VGIT.US,D,20250303,000000,58.95,59.25,58.92,59.22,2737915,0
+VGIT.US,D,20250304,000000,59.31,59.44,59.07,59.14,3282688,0
+VGIT.US,D,20250305,000000,59.18,59.2168,58.9,58.91,7779478,0
+VGIT.US,D,20250306,000000,58.9,58.99,58.7635,58.92,2702445,0
+VGIT.US,D,20250307,000000,59.13,59.1599,58.81,58.88,2612990,0
+VGIT.US,D,20250310,000000,59.11,59.24,59.075,59.18,11351750,0
+VGIT.US,D,20250311,000000,59.18,59.3,58.99,59.04,8822370,0
+VGIT.US,D,20250312,000000,58.915,59.02,58.89,58.92,8672872,0
+VGIT.US,D,20250313,000000,58.87,59.115,58.82,59.09,13341177,0
+VGIT.US,D,20250314,000000,59,59.0199,58.91,58.92,2796158,0
+VGIT.US,D,20250317,000000,58.98,59.0599,58.89,58.92,2195024,0
+VGIT.US,D,20250318,000000,58.88,59.05,58.88,58.98,1781418,0
+VGIT.US,D,20250319,000000,58.92,59.1458,58.8601,59.13,2059937,0
+VGIT.US,D,20250320,000000,59.33,59.3499,59.135,59.19,1294320,0
+VGIT.US,D,20250321,000000,59.28,59.325,59.18,59.19,1603612,0
+VGIT.US,D,20250324,000000,59.09,59.09,58.94,58.94,2409100,0
+VGIT.US,D,20250325,000000,58.97,59.08,58.9644,59.04,2864684,0
+VGIT.US,D,20250326,000000,58.98,59.0199,58.91,58.97,3168541,0
+VGIT.US,D,20250327,000000,58.95,59,58.9101,58.96,2590958,0
+VGIT.US,D,20250328,000000,59.15,59.33,59.132,59.3,1940118,0
+VGIT.US,D,20250331,000000,59.46,59.485,59.285,59.4,2896147,0
+VGIT.US,D,20250401,000000,59.27,59.43,59.27,59.33,3642449,0
+VGIT.US,D,20250402,000000,59.47,59.4797,59.15,59.27,1978324,0
+VGIT.US,D,20250403,000000,59.81,59.93,59.72,59.81,4306547,0
+VGIT.US,D,20250404,000000,60.21,60.36,59.885,59.9,6485611,0
+VGIT.US,D,20250407,000000,59.94,60.0182,59.37,59.47,10466526,0
+VGIT.US,D,20250408,000000,59.2,59.549,59.2,59.33,16281162,0
+VGIT.US,D,20250409,000000,59.06,59.2,58.67,59.07,10769471,0
+VGIT.US,D,20250410,000000,59.11,59.2404,58.92,58.95,6473778,0
+VGIT.US,D,20250411,000000,58.73,58.7764,58.4221,58.66,6554611,0
+VGIT.US,D,20250414,000000,58.85,59.08,58.825,59.04,3500506,0
+VGIT.US,D,20250415,000000,59.05,59.26,59.05,59.14,6416964,0
+VGIT.US,D,20250416,000000,59.23,59.41,59.155,59.36,2516501,0
+VGIT.US,D,20250417,000000,59.35,59.405,59.24,59.29,2186186,0
+VGIT.US,D,20250421,000000,59.22,59.38,59.1401,59.15,2934633,0
+VGIT.US,D,20250422,000000,59.22,59.24,59.125,59.13,3225820,0
+VGIT.US,D,20250423,000000,59.4,59.475,59.07,59.12,4258199,0
+VGIT.US,D,20250424,000000,59.28,59.3599,59.2401,59.35,1966019,0
+VGIT.US,D,20250425,000000,59.43,59.5258,59.3751,59.5,1565896,0
+VGIT.US,D,20250428,000000,59.46,59.7185,59.46,59.69,1749172,0
+VGIT.US,D,20250429,000000,59.68,59.84,59.6717,59.83,2156466,0
+VGIT.US,D,20250430,000000,59.84,59.985,59.83,59.97,3746500,0
+VGIT.US,D,20250501,000000,59.84,59.85,59.4645,59.54,3169390,0
+VGIT.US,D,20250502,000000,59.34,59.3982,59.165,59.25,3145722,0
+VGIT.US,D,20250505,000000,59.26,59.2668,59.1076,59.19,2132103,0
+VGIT.US,D,20250506,000000,59.23,59.32,59.18,59.32,1420966,0
+VGIT.US,D,20250507,000000,59.33,59.46,59.3101,59.4,4525841,0
+VGIT.US,D,20250508,000000,59.36,59.36,59.0337,59.06,1853298,0
+VGIT.US,D,20250509,000000,59.15,59.2299,59.08,59.09,1779245,0
+VGIT.US,D,20250512,000000,58.78,58.89,58.77,58.78,2660099,0
+VGIT.US,D,20250513,000000,58.87,58.885,58.7146,58.77,4547550,0
+VGIT.US,D,20250514,000000,58.76,58.79,58.595,58.63,3241901,0
+VGIT.US,D,20250515,000000,58.81,58.92,58.76,58.89,3764070,0
+VGIT.US,D,20250516,000000,59.06,59.075,58.9,58.91,1439768,0
+VGIT.US,D,20250519,000000,58.735,58.93,58.725,58.93,3024152,0
+VGIT.US,D,20250520,000000,58.85,58.93,58.78,58.9,1605098,0
+VGIT.US,D,20250521,000000,58.76,58.8,58.62,58.68,6888158,0
+VGIT.US,D,20250522,000000,58.72,58.83,58.66,58.81,3610453,0
+VGIT.US,D,20250523,000000,59.03,59.03,58.88,58.93,2098227,0
+VGIT.US,D,20250527,000000,58.99,59.1001,58.95,59.07,1916584,0
+VGIT.US,D,20250528,000000,58.98,59.0101,58.91,58.96,1706886,0
+VGIT.US,D,20250529,000000,59.06,59.17,59.05,59.13,2576089,0
+VGIT.US,D,20250530,000000,59.17,59.3,59.145,59.29,2422598,0
+VGIT.US,D,20250602,000000,58.98,59.06,58.89,58.96,4649714,0
+VGIT.US,D,20250603,000000,59,59.05,58.87,58.91,2233355,0
+VGIT.US,D,20250604,000000,59.06,59.2314,59.025,59.19,2668588,0
+VGIT.US,D,20250605,000000,59.18,59.24,59.02,59.05,1851091,0
+VGIT.US,D,20250606,000000,58.81,58.835,58.68,58.71,1947138,0
+VGIT.US,D,20250609,000000,58.73,58.84,58.72,58.79,1739704,0
+VGIT.US,D,20250610,000000,58.9,58.92,58.8101,58.85,2150527,0
+VGIT.US,D,20250611,000000,58.97,59.06,58.92,59.04,2643970,0
+VGIT.US,D,20250612,000000,59.2,59.22,59.1335,59.21,2860194,0
+VGIT.US,D,20250613,000000,59.13,59.1484,58.9638,59.07,1674929,0
+VGIT.US,D,20250616,000000,59.04,59.1155,58.98,58.99,2327796,0
+VGIT.US,D,20250617,000000,59.09,59.18,59.015,59.15,1918070,0
+VGIT.US,D,20250618,000000,59.22,59.33,59.13,59.18,1540108,0
+VGIT.US,D,20250620,000000,59.12,59.3,59.11,59.25,1384910,0
+VGIT.US,D,20250623,000000,59.35,59.5369,59.3302,59.41,1462763,0
+VGIT.US,D,20250624,000000,59.39,59.57,59.3613,59.56,1677710,0
+VGIT.US,D,20250625,000000,59.49,59.61,59.4449,59.6,5215120,0
+VGIT.US,D,20250626,000000,59.69,59.757,59.63,59.75,3020158,0
+VGIT.US,D,20250627,000000,59.64,59.7667,59.6241,59.65,2208038,0
+VGIT.US,D,20250630,000000,59.75,59.8167,59.68,59.81,2868974,0
+VGIT.US,D,20250701,000000,59.57,59.61,59.43,59.49,2156785,0
+VGIT.US,D,20250702,000000,59.41,59.4699,59.37,59.41,1547028,0
+VGIT.US,D,20250703,000000,59.27,59.309,59.202,59.25,1547645,0
+VGIT.US,D,20250707,000000,59.21,59.23,59.1401,59.17,2053698,0
+VGIT.US,D,20250708,000000,59.08,59.12,59.06,59.11,1435222,0
+VGIT.US,D,20250709,000000,59.18,59.32,59.17,59.32,1634548,0
+VGIT.US,D,20250710,000000,59.29,59.3,59.21,59.29,3364445,0
+VGIT.US,D,20250711,000000,59.18,59.1867,59.11,59.15,1217931,0
+VGIT.US,D,20250714,000000,59.15,59.209,59.0937,59.15,1454535,0
+VGIT.US,D,20250715,000000,59.18,59.18,58.95,58.97,2216289,0
+VGIT.US,D,20250716,000000,59.04,59.145,59.02,59.13,1914710,0
+VGIT.US,D,20250717,000000,59.13,59.1776,59.06,59.1,1317093,0
+VGIT.US,D,20250718,000000,59.24,59.2699,59.195,59.23,1342828,0
+VGIT.US,D,20250721,000000,59.38,59.42,59.335,59.355,1775892,0
+VGIT.US,D,20250722,000000,59.41,59.4999,59.4001,59.47,1143719,0
+VGIT.US,D,20250723,000000,59.4,59.42,59.31,59.32,1774167,0
+VGIT.US,D,20250724,000000,59.165,59.28,59.165,59.25,1172732,0
+VGIT.US,D,20250725,000000,59.23,59.34,59.23,59.34,1387411,0
+VGIT.US,D,20250728,000000,59.27,59.2999,59.245,59.27,1633552,0
+VGIT.US,D,20250729,000000,59.32,59.5,59.3001,59.5,1996631,0
+VGIT.US,D,20250730,000000,59.36,59.49,59.31,59.34,2815132,0
+VGIT.US,D,20250731,000000,59.4,59.4667,59.34,59.36,3938729,0
+VGIT.US,D,20250801,000000,59.575,59.76,59.57,59.75,3230670,0
+VGIT.US,D,20250804,000000,59.77,59.8099,59.6641,59.78,1793676,0
+VGIT.US,D,20250805,000000,59.72,59.7899,59.69,59.73,1983523,0
+VGIT.US,D,20250806,000000,59.69,59.75,59.58,59.73,1957214,0
+VGIT.US,D,20250807,000000,59.73,59.7599,59.655,59.7,1058192,0
+VGIT.US,D,20250808,000000,59.64,59.64,59.57,59.59,1012944,0
+VGIT.US,D,20250811,000000,59.61,59.65,59.57,59.6,1122707,0
+VGIT.US,D,20250812,000000,59.55,59.61,59.525,59.61,3153810,0
+VGIT.US,D,20250813,000000,59.75,59.815,59.732,59.77,1672210,0
+VGIT.US,D,20250814,000000,59.69,59.7,59.61,59.64,1324144,0
+VGIT.US,D,20250815,000000,59.64,59.6699,59.55,59.58,1380638,0
+VGIT.US,D,20250818,000000,59.61,59.61,59.505,59.55,1330348,0
+VGIT.US,D,20250819,000000,59.61,59.66,59.6,59.65,1552364,0
+VGIT.US,D,20250820,000000,59.65,59.75,59.6445,59.71,1598676,0
+VGIT.US,D,20250821,000000,59.65,59.6694,59.52,59.57,1680907,0
+VGIT.US,D,20250822,000000,59.63,59.89,59.63,59.84,2119429,0
+VGIT.US,D,20250825,000000,59.77,59.81,59.73,59.76,1485270,0
+VGIT.US,D,20250826,000000,59.83,59.91,59.8029,59.9,1941751,0
+VGIT.US,D,20250827,000000,59.87,60,59.85,60,1902734,0
+VGIT.US,D,20250828,000000,59.97,60.06,59.95,60.06,1709838,0
+VGIT.US,D,20250829,000000,60.03,60.1059,60.0016,60.08,4572233,0
+VGIT.US,D,20250902,000000,59.72,59.795,59.705,59.77,1989533,0
+VGIT.US,D,20250903,000000,59.76,59.94,59.75,59.89,3982482,0
+VGIT.US,D,20250904,000000,59.98,60.05,59.94,60.05,3263877,0
+VGIT.US,D,20250905,000000,60.33,60.37,60.23,60.24,3665979,0
+VGIT.US,D,20250908,000000,60.34,60.3577,60.28,60.33,2309065,0
+VGIT.US,D,20250909,000000,60.33,60.3772,60.205,60.24,2481959,0
+VGIT.US,D,20250910,000000,60.32,60.36,60.28,60.3,2037912,0
+VGIT.US,D,20250911,000000,60.37,60.459,60.33,60.34,2116457,0
+VGIT.US,D,20250912,000000,60.27,60.27,60.18,60.24,2249493,0
+VGIT.US,D,20250915,000000,60.32,60.33,60.29,60.31,2294045,0
+VGIT.US,D,20250916,000000,60.33,60.39,60.32,60.36,1966407,0
+VGIT.US,D,20250917,000000,60.38,60.49,60.19,60.24,2958638,0
+VGIT.US,D,20250918,000000,60.12,60.185,60.06,60.13,3167572,0
+VGIT.US,D,20250919,000000,60.12,60.16,60.08,60.13,2272141,0
+VGIT.US,D,20250922,000000,60.15,60.15,60.06,60.06,11786949,0
+VGIT.US,D,20250923,000000,60.11,60.17,60.063637,60.17,1693764,0
+VGIT.US,D,20250924,000000,60.12,60.12,60.04,60.04,2074830,0
+VGIT.US,D,20250925,000000,59.95,59.9671,59.87,59.94,3057367,0
+VGIT.US,D,20250926,000000,59.92,59.9999,59.89,59.94,1655790,0
+VGIT.US,D,20250929,000000,59.97,60.05,59.96,60.03,2870951,0
+VGIT.US,D,20250930,000000,60.07,60.15,60.02,60.03,3390134,0
+VGIT.US,D,20251001,000000,60.05,60.075,59.9401,60.02,4050793,0
+VGIT.US,D,20251002,000000,59.99,60.07,59.9638,60.06,2062829,0
+VGIT.US,D,20251003,000000,60.05,60.07,59.95,59.96,3544401,0
+VGIT.US,D,20251006,000000,59.87,59.94,59.85,59.86,2094085,0
+VGIT.US,D,20251007,000000,59.91,60.0199,59.89,59.98,2457119,0
+VGIT.US,D,20251008,000000,60.03,60.04,59.9301,59.94,1728625,0
+VGIT.US,D,20251009,000000,59.93,59.94,59.8978,59.93,2430542,0
+VGIT.US,D,20251010,000000,60.07,60.2399,60.03,60.2,3292424,0
+VGIT.US,D,20251013,000000,60.2,60.255,60.15,60.25,1742276,0
+VGIT.US,D,20251014,000000,60.28,60.365,60.245,60.35,2725689,0
+VGIT.US,D,20251015,000000,60.33,60.3799,60.26,60.3,2488612,0
+VGIT.US,D,20251016,000000,60.26,60.52,60.2501,60.52,3605285,0
+VGIT.US,D,20251017,000000,60.47,60.47,60.38,60.42,8660357,0
+VGIT.US,D,20251020,000000,60.45,60.47,60.405,60.47,3677885,0
+VGIT.US,D,20251021,000000,60.53,60.5699,60.51,60.54,2730854,0
+VGIT.US,D,20251022,000000,60.51,60.5699,60.47,60.54,2334950,0
+VGIT.US,D,20251023,000000,60.46,60.4893,60.39,60.4,2250089,0
+VGIT.US,D,20251024,000000,60.46,60.4699,60.38,60.45,2381092,0
+VGIT.US,D,20251027,000000,60.38,60.4299,60.3201,60.42,2066818,0
+VGIT.US,D,20251028,000000,60.4,60.4799,60.39,60.46,2606417,0
+VGIT.US,D,20251029,000000,60.44,60.44,60.15,60.16,3570016,0
+VGIT.US,D,20251030,000000,60.065,60.1961,60.0511,60.13,2295541,0
+VGIT.US,D,20251031,000000,60.175,60.21,60.1401,60.18,2936177,0
+VGIT.US,D,20251103,000000,59.95,60.015,59.92,59.97,3101066,0
+VGIT.US,D,20251104,000000,60.01,60.06,60.0001,60.03,2171573,0
+VGIT.US,D,20251105,000000,59.97,59.9799,59.83,59.84,2394065,0
+VGIT.US,D,20251106,000000,60,60.0999,59.9945,60.07,2458599,0
+VGIT.US,D,20251107,000000,60.04,60.1799,60.04,60.1,2468384,0
+VGIT.US,D,20251110,000000,60.04,60.07,60.0001,60.03,1928465,0
+VGIT.US,D,20251111,000000,60.14,60.18,60.1001,60.17,1603740,0
+VGIT.US,D,20251112,000000,60.15,60.2,60.1214,60.17,2010344,0
+VGIT.US,D,20251113,000000,60.04,60.1199,60.03,60.06,2425146,0
+VGIT.US,D,20251114,000000,60.18,60.1999,59.98,60,3006047,0
+VGIT.US,D,20251117,000000,60.03,60.06,60.0011,60.03,1820239,0
+VGIT.US,D,20251118,000000,60.18,60.22,60.0501,60.13,2378867,0
+VGIT.US,D,20251119,000000,60.17,60.19,60.07,60.1,2562769,0
+VGIT.US,D,20251120,000000,60.14,60.2482,60.111,60.21,2273162,0
+VGIT.US,D,20251121,000000,60.36,60.3784,60.2618,60.36,2471851,0
+VGIT.US,D,20251124,000000,60.38,60.4199,60.33,60.4,1794308,0
+VGIT.US,D,20251125,000000,60.44,60.56,60.4301,60.52,2431333,0
+VGIT.US,D,20251126,000000,60.48,60.54,60.4136,60.54,2001492,0
+VGIT.US,D,20251128,000000,60.54,60.54,60.43,60.46,988225,0
+VGIT.US,D,20251201,000000,60.13,60.14,60.0618,60.08,4320048,0
+VGIT.US,D,20251202,000000,60.07,60.14,60.06,60.13,2467185,0
+VGIT.US,D,20251203,000000,60.2,60.2387,60.14,60.21,3215173,0
+VGIT.US,D,20251204,000000,60.13,60.14,60.05,60.09,1882700,0
+VGIT.US,D,20251205,000000,60.09,60.09,59.9701,59.99,2775161,0
+VGIT.US,D,20251208,000000,59.97,59.97,59.82,59.91,2295273,0
+VGIT.US,D,20251209,000000,59.96,59.96,59.8104,59.83,2398232,0
+VGIT.US,D,20251210,000000,59.81,60,59.8,59.99,4670313,0
+VGIT.US,D,20251211,000000,60.1,60.12,59.9901,60.01,2866372,0
+VGIT.US,D,20251212,000000,59.92,59.96,59.91,59.93,2759065,0
+VGIT.US,D,20251215,000000,60.02,60.07,59.96,59.99,2683511,0
+VGIT.US,D,20251216,000000,59.98,60.11,59.97,60.09,2829520,0
+VGIT.US,D,20251217,000000,60.05,60.1,60.0401,60.1,2983848,0
+VGIT.US,D,20251218,000000,60.02,60.04,59.945,60.02,3644066,0
+VGIT.US,D,20251219,000000,59.94,59.98,59.91,59.93,2296707,0
+VGIT.US,D,20251222,000000,59.89,59.9,59.85,59.88,3162236,0
+VGIT.US,D,20251223,000000,59.75,59.84,59.74,59.83,3018473,0
+VGIT.US,D,20251224,000000,59.86,59.93,59.85,59.93,1762426,0
+VGIT.US,D,20251226,000000,60.01,60.02,59.95,60,2020171,0
+VGIT.US,D,20251229,000000,60.04,60.08,60.0101,60.08,2483640,0
+VGIT.US,D,20251230,000000,60.02,60.08,60.01,60.04,3033716,0
+VGIT.US,D,20251231,000000,59.98,60.03,59.92,59.93,3163334,0
+VGIT.US,D,20260102,000000,59.98,59.98,59.88,59.91,2266278,0
+VGIT.US,D,20260105,000000,59.955,60.03,59.94,60.02,4242476,0
+VGIT.US,D,20260106,000000,59.98,60.01,59.9146,60.01,6273638,0
+VGIT.US,D,20260107,000000,60.08,60.08,60,60.06,2906764,0
+VGIT.US,D,20260108,000000,59.95,59.98,59.93,59.94,2703147,0
+VGIT.US,D,20260109,000000,59.93,59.99,59.88,59.94,3800655,0
+VGIT.US,D,20260112,000000,59.88,59.95,59.87,59.91,3385397,0
+VGIT.US,D,20260113,000000,59.98,59.99,59.92,59.96,24697761,0
+VGIT.US,D,20260114,000000,59.99,60.08,59.99,60.04,2426303,0
+VGIT.US,D,20260115,000000,60.01,60.0176,59.92,59.93,12187920,0
+VGIT.US,D,20260116,000000,59.91,59.9187,59.77,59.79,3178769,0
+VGIT.US,D,20260120,000000,59.7,59.74,59.66,59.68,3807011,0
+VGIT.US,D,20260121,000000,59.72,59.77,59.675,59.77,2906568,0
+VGIT.US,D,20260122,000000,59.69,59.755,59.6714,59.74,2700059,0
+VGIT.US,D,20260123,000000,59.74,59.81,59.72,59.79,8655703,0
+VGIT.US,D,20260126,000000,59.85,59.88,59.83,59.85,2879922,0
+VGIT.US,D,20260127,000000,59.84,59.89,59.83,59.84,2774125,0
+VGIT.US,D,20260128,000000,59.82,59.84,59.7314,59.81,6736721,0
+VGIT.US,D,20260129,000000,59.8,59.9186,59.785,59.88,5135198,0
+VGIT.US,D,20260130,000000,59.89,59.94,59.87,59.9,3245793,0
+VGIT.US,D,20260202,000000,59.72,59.72,59.6,59.63,4986548,0
+VGIT.US,D,20260203,000000,59.58,59.66,59.57,59.65,2958977,0
+VGIT.US,D,20260204,000000,59.61,59.69,59.595,59.65,3060495,0
+VGIT.US,D,20260205,000000,59.79,59.93,59.755,59.93,3775917,0
+VGIT.US,D,20260206,000000,59.94,59.9401,59.84,59.9,3274129,0
+VGIT.US,D,20260209,000000,59.9,59.94,59.8612,59.93,2260068,0
+VGIT.US,D,20260210,000000,60.05,60.1,60.0401,60.08,2314567,0
+VGIT.US,D,20260211,000000,59.93,60.04,59.91,59.96,3011088,0
+VGIT.US,D,20260212,000000,60.01,60.21,60,60.21,3018062,0
+VGIT.US,D,20260213,000000,60.34,60.4,60.32,60.39,3037142,0
+VGIT.US,D,20260217,000000,60.39,60.4075,60.3301,60.35,4426817,0
+VGIT.US,D,20260218,000000,60.28,60.3,60.2509,60.27,2986366,0
diff --git a/daily/us/nasdaq etfs/vonv.us.txt b/daily/us/nasdaq etfs/vonv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..922166681c26f681de5f513307ec2ff81e761c62
--- /dev/null
+++ b/daily/us/nasdaq etfs/vonv.us.txt	
@@ -0,0 +1,3819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VONV.US,D,20101116,000000,20.4026,20.4223,20.1563,20.2505,3604.626229294,0
+VONV.US,D,20101117,000000,20.2573,20.2927,20.2535,20.2721,112928.99799958,0
+VONV.US,D,20101118,000000,20.4773,20.5902,20.4724,20.5323,13533.390423462,0
+VONV.US,D,20101119,000000,20.434,20.5528,20.4144,20.547,25437.110893018,0
+VONV.US,D,20101122,000000,20.4851,20.4891,20.3084,20.4891,11421.949289433,0
+VONV.US,D,20101123,000000,20.2622,20.2622,20.1523,20.1877,19207.697494215,0
+VONV.US,D,20101124,000000,20.3565,20.441,20.3173,20.441,13087.268273579,0
+VONV.US,D,20101126,000000,20.2799,20.3732,20.2799,20.3231,7014.7106078407,0
+VONV.US,D,20101129,000000,20.1563,20.3173,20.0679,20.2976,49584.745435008,0
+VONV.US,D,20101130,000000,20.114,20.2976,20.1101,20.2573,28828.861484583,0
+VONV.US,D,20101201,000000,20.4773,20.5941,20.4773,20.5902,26969.000649688,0
+VONV.US,D,20101202,000000,20.6884,20.87,20.6884,20.87,29525.545389878,0
+VONV.US,D,20101203,000000,20.8455,20.9044,20.8189,20.8877,25600.077888408,0
+VONV.US,D,20101206,000000,20.9122,20.9712,20.9122,20.9584,14540.730163719,0
+VONV.US,D,20101207,000000,21.1301,21.1301,20.9662,20.9662,6616.4600128551,0
+VONV.US,D,20101208,000000,21.0153,21.0438,20.8837,21.0084,5773.1058117092,0
+VONV.US,D,20101209,000000,21.1154,21.1547,21.0359,21.1017,7014.7106078407,0
+VONV.US,D,20101210,000000,21.2274,21.2971,21.194,21.2932,25122.38088317,0
+VONV.US,D,20101213,000000,21.3932,21.4266,21.3737,21.4228,8511.969877991,0
+VONV.US,D,20101214,000000,21.4326,21.4513,21.351,21.351,3638.2381720933,0
+VONV.US,D,20101215,000000,21.3697,21.3697,21.2842,21.3138,6141.8186387802,0
+VONV.US,D,20101216,000000,21.1979,21.3668,21.1979,21.3668,3615.8302102272,0
+VONV.US,D,20101217,000000,21.3196,21.3894,21.3059,21.3668,30202.876964469,0
+VONV.US,D,20101220,000000,21.3992,21.4513,21.3992,21.4433,4928.733066842,0
+VONV.US,D,20101221,000000,21.5238,21.6142,21.5161,21.6142,20513.470544781,0
+VONV.US,D,20101222,000000,21.6201,21.7193,21.6201,21.7026,10249.605466343,0
+VONV.US,D,20101223,000000,21.7065,21.7065,21.6476,21.6476,30636.776589696,0
+VONV.US,D,20101227,000000,21.6633,21.6633,21.6633,21.6633,777.14885926854,0
+VONV.US,D,20101228,000000,21.7516,21.7516,21.7026,21.7026,4801.4151016931,0
+VONV.US,D,20101229,000000,21.7781,21.7821,21.7477,21.7507,20677.456083893,0
+VONV.US,D,20101230,000000,21.7271,21.7781,21.7084,21.7271,15389.177083471,0
+VONV.US,D,20101231,000000,21.6966,21.7673,21.6966,21.7673,8911.2390166978,0
+VONV.US,D,20110103,000000,21.9215,22.0463,21.9215,21.9991,17557.656665886,0
+VONV.US,D,20110104,000000,21.9254,21.9872,21.8832,21.9872,846.40983230951,0
+VONV.US,D,20110105,000000,21.9834,22.1443,21.9834,22.1208,7665.5600456815,0
+VONV.US,D,20110106,000000,22.1326,22.1326,22.1326,22.1326,777.14885926854,0
+VONV.US,D,20110107,000000,22.0825,22.0825,21.9618,21.9618,2337.5578401328,0
+VONV.US,D,20110110,000000,21.9058,21.9411,21.9058,21.9411,2603.3977513635,0
+VONV.US,D,20110111,000000,22.0148,22.0148,21.9333,21.9952,14540.730163719,0
+VONV.US,D,20110112,000000,22.1571,22.2209,22.1571,22.2209,12282.61873384,0
+VONV.US,D,20110113,000000,22.2338,22.2338,22.2338,22.2338,2337.5578401328,0
+VONV.US,D,20110114,000000,22.2209,22.2209,22.2209,22.2209,444.08506243917,0
+VONV.US,D,20110118,000000,22.2946,22.3368,22.2946,22.3172,17823.496577117,0
+VONV.US,D,20110119,000000,22.3142,22.3211,22.1866,22.1866,5067.255012924,0
+VONV.US,D,20110121,000000,22.2181,22.2181,22.1758,22.2032,13811.452859347,0
+VONV.US,D,20110125,000000,22.2642,22.2642,22.2582,22.2582,1470.7771333994,0
+VONV.US,D,20110127,000000,22.4026,22.4251,22.3987,22.4251,2678.7699867317,0
+VONV.US,D,20110128,000000,22.4674,22.4674,22.0747,22.0786,11492.228806195,0
+VONV.US,D,20110131,000000,22.1375,22.1581,22.1375,22.1581,1577.7242241244,0
+VONV.US,D,20110201,000000,22.4448,22.6186,22.3692,22.6136,5394.2075474261,0
+VONV.US,D,20110202,000000,22.5685,22.6019,22.5685,22.6019,857.61381324261,0
+VONV.US,D,20110203,000000,22.4064,22.5254,22.4064,22.5254,5390.1333725414,0
+VONV.US,D,20110204,000000,22.5606,22.5606,22.5606,22.5606,777.14885926854,0
+VONV.US,D,20110207,000000,22.7944,22.7944,22.7737,22.7737,3451.8446711154,0
+VONV.US,D,20110208,000000,22.8335,22.8621,22.8335,22.8532,2981.2774719253,0
+VONV.US,D,20110209,000000,22.7737,22.7737,22.7697,22.7697,1555.3162622583,0
+VONV.US,D,20110211,000000,22.757,22.9926,22.757,22.9926,5034.6616138458,0
+VONV.US,D,20110214,000000,22.9926,23.0034,22.9926,23.0034,2553.4891090252,0
+VONV.US,D,20110215,000000,22.9386,22.973,22.9259,22.9298,2171.5352135787,0
+VONV.US,D,20110216,000000,23.0878,23.0927,23.0878,23.0927,1392.3492668677,0
+VONV.US,D,20110218,000000,23.2303,23.2303,23.188,23.188,1165.2140170422,0
+VONV.US,D,20110225,000000,22.7256,22.7973,22.7256,22.7973,1087.8046942317,0
+VONV.US,D,20110228,000000,23.0103,23.0329,23.0103,23.0103,2291.7233726791,0
+VONV.US,D,20110301,000000,22.9131,22.9131,22.8493,22.8493,1295.5876133547,0
+VONV.US,D,20110302,000000,22.7187,22.7344,22.653,22.6667,3638.2381720933,0
+VONV.US,D,20110303,000000,22.8945,23.0388,22.8945,23.0349,6900.6337110673,0
+VONV.US,D,20110304,000000,23.0201,23.0231,22.7894,22.8571,13653.578582561,0
+VONV.US,D,20110307,000000,22.9573,22.9573,22.703,22.7944,5765.9760056608,0
+VONV.US,D,20110308,000000,22.7777,22.969,22.7777,22.969,3664.7203088443,0
+VONV.US,D,20110309,000000,23.0034,23.027,23.0034,23.0034,3888.7999275063,0
+VONV.US,D,20110310,000000,22.7815,22.7815,22.5645,22.5645,4864.564812407,0
+VONV.US,D,20110311,000000,22.5548,22.76,22.5548,22.76,8570.0268700989,0
+VONV.US,D,20110314,000000,22.5764,22.5764,22.5254,22.5764,846.40983230951,0
+VONV.US,D,20110315,000000,22.2181,22.3731,22.2181,22.3653,4249.3644048078,0
+VONV.US,D,20110316,000000,22.2032,22.2141,21.8675,22.0747,16588.003043312,0
+VONV.US,D,20110317,000000,22.1571,22.2985,22.1522,22.2209,4944.0112226599,0
+VONV.US,D,20110318,000000,22.4831,22.488,22.4064,22.4104,9924.6900192826,0
+VONV.US,D,20110321,000000,22.6558,22.7256,22.5892,22.6745,16371.053230699,0
+VONV.US,D,20110322,000000,22.65,22.65,22.6226,22.6226,5009.1980208161,0
+VONV.US,D,20110323,000000,22.435,22.6697,22.435,22.6697,4844.1939379832,0
+VONV.US,D,20110324,000000,22.6745,22.7973,22.6558,22.7973,11681.677938336,0
+VONV.US,D,20110325,000000,22.7187,22.8493,22.703,22.7944,45987.249011762,0
+VONV.US,D,20110328,000000,22.8738,22.8738,22.7944,22.812,34543.910304185,0
+VONV.US,D,20110330,000000,23.1144,23.1144,23.0476,23.1144,512.32749175895,0
+VONV.US,D,20110331,000000,23.0564,23.0673,23.0564,23.0564,2482.1910485418,0
+VONV.US,D,20110401,000000,23.184,23.184,23.1645,23.1645,1627.6328664628,0
+VONV.US,D,20110404,000000,23.2037,23.2037,23.1331,23.1645,5007.1609333737,0
+VONV.US,D,20110405,000000,23.184,23.242,23.1645,23.1645,13570.057997425,0
+VONV.US,D,20110406,000000,23.246,23.246,23.1546,23.2381,33374.622112257,0
+VONV.US,D,20110407,000000,23.1064,23.1762,23.0987,23.137,2557.56328391,0
+VONV.US,D,20110408,000000,23.2273,23.2273,23.0123,23.0584,24775.057474243,0
+VONV.US,D,20110411,000000,23.1546,23.1546,23.0603,23.0603,2009.5867619094,0
+VONV.US,D,20110412,000000,22.8532,22.918,22.7777,22.8571,8015.9390857712,0
+VONV.US,D,20110413,000000,22.8335,22.9652,22.7777,22.7973,3678.9799209409,0
+VONV.US,D,20110414,000000,22.6637,22.8307,22.6637,22.8101,20922.9251207,0
+VONV.US,D,20110415,000000,22.8915,22.9612,22.8915,22.9298,3596.4778795245,0
+VONV.US,D,20110418,000000,22.7187,22.7383,22.5548,22.65,13939.789368216,0
+VONV.US,D,20110419,000000,22.7109,22.7648,22.646,22.753,5470.5983265155,0
+VONV.US,D,20110420,000000,23.0123,23.0516,22.9769,23.0083,9981.7284676693,0
+VONV.US,D,20110421,000000,23.0987,23.1979,23.0516,23.08,77912.483408765,0
+VONV.US,D,20110425,000000,23.0584,23.08,23.0162,23.0731,15478.808930936,0
+VONV.US,D,20110426,000000,23.1684,23.3186,23.1508,23.294,7787.7852922245,0
+VONV.US,D,20110427,000000,23.3579,23.4865,23.2665,23.4453,15525.661942111,0
+VONV.US,D,20110428,000000,23.4972,23.5444,23.4972,23.5444,9605.8858345499,0
+VONV.US,D,20110429,000000,23.6013,23.6289,23.5808,23.6289,8644.3805617459,0
+VONV.US,D,20110502,000000,23.7319,23.7594,23.567,23.567,11417.875114548,0
+VONV.US,D,20110503,000000,23.5699,23.5699,23.4197,23.5091,15689.647481222,0
+VONV.US,D,20110504,000000,23.5159,23.5159,23.2715,23.35,7806.1190792058,0
+VONV.US,D,20110505,000000,23.3146,23.3146,23.1184,23.1184,7156.2881850862,0
+VONV.US,D,20110506,000000,23.407,23.407,23.1979,23.2273,5958.4807689659,0
+VONV.US,D,20110509,000000,23.246,23.3412,23.2234,23.3333,3511.9387506657,0
+VONV.US,D,20110510,000000,23.3814,23.4944,23.3765,23.4944,3390.732047844,0
+VONV.US,D,20110511,000000,23.4394,23.4453,23.1979,23.2184,3165.6338854609,0
+VONV.US,D,20110512,000000,23.3264,23.3264,23.3264,23.3264,1571.6129617974,0
+VONV.US,D,20110513,000000,23.3814,23.3814,23.1251,23.184,1487.0738329385,0
+VONV.US,D,20110516,000000,23.1144,23.1144,23.1144,23.1144,2303.9458973334,0
+VONV.US,D,20110517,000000,23.085,23.0957,23.0231,23.0878,14219.888891544,0
+VONV.US,D,20110518,000000,23.1331,23.2538,23.1331,23.2498,3919.356239142,0
+VONV.US,D,20110519,000000,23.2498,23.3079,23.2498,23.3079,48036.558978798,0
+VONV.US,D,20110520,000000,23.2146,23.2538,23.2017,23.2017,2480.1539610995,0
+VONV.US,D,20110523,000000,22.8876,22.9042,22.8277,22.8778,15523.624854668,0
+VONV.US,D,20110524,000000,22.8198,22.8915,22.8198,22.8797,5174.202103649,0
+VONV.US,D,20110525,000000,22.918,22.9219,22.918,22.918,3125.9106803344,0
+VONV.US,D,20110526,000000,22.8198,22.9966,22.8198,22.9966,2771.45746536,0
+VONV.US,D,20110527,000000,23.0987,23.1802,23.0987,23.1251,4506.0374225478,0
+VONV.US,D,20110531,000000,23.3864,23.3864,23.2047,23.2793,6505.4387472453,0
+VONV.US,D,20110601,000000,22.9652,23.0516,22.8307,22.8307,1853.7495725671,0
+VONV.US,D,20110602,000000,22.8738,22.8738,22.7256,22.8335,21205.06173147,0
+VONV.US,D,20110603,000000,22.65,22.6942,22.5852,22.5999,8823.6442566754,0
+VONV.US,D,20110606,000000,22.5174,22.5468,22.2985,22.2985,8522.1553152029,0
+VONV.US,D,20110607,000000,22.4379,22.486,22.323,22.323,3327.5823371302,0
+VONV.US,D,20110608,000000,22.3506,22.3506,22.271,22.2848,4255.475667135,0
+VONV.US,D,20110609,000000,22.2562,22.4448,22.2562,22.4448,4332.8849899454,0
+VONV.US,D,20110610,000000,22.2445,22.2445,22.1463,22.162,2191.9060880024,0
+VONV.US,D,20110613,000000,22.1984,22.1984,22.1081,22.1081,4731.135584931,0
+VONV.US,D,20110614,000000,22.3731,22.4635,22.3731,22.3907,78011.28214972,0
+VONV.US,D,20110615,000000,22.1797,22.2238,21.9451,21.9451,8093.3484085816,0
+VONV.US,D,20110616,000000,22.0186,22.1129,21.9558,22.0069,21012.556968165,0
+VONV.US,D,20110617,000000,22.2318,22.2318,22.1011,22.2081,25011.35961756,0
+VONV.US,D,20110620,000000,22.2789,22.3172,22.2386,22.2386,15955.487392453,0
+VONV.US,D,20110621,000000,22.3889,22.5468,22.3889,22.5135,10833.231018585,0
+VONV.US,D,20110622,000000,22.5017,22.6136,22.4241,22.4379,20440.135396856,0
+VONV.US,D,20110623,000000,22.2357,22.2357,22.0639,22.2357,19729.191879464,0
+VONV.US,D,20110624,000000,22.375,22.375,22.0962,22.0962,46833.658844071,0
+VONV.US,D,20110627,000000,22.1463,22.2357,22.1463,22.2268,9518.2910745275,0
+VONV.US,D,20110628,000000,22.433,22.433,22.4291,22.4291,2031.9947237755,0
+VONV.US,D,20110629,000000,22.5578,22.6892,22.5578,22.6892,6117.3735894716,0
+VONV.US,D,20110630,000000,22.8071,22.9033,22.8071,22.9004,3501.7533134538,0
+VONV.US,D,20110701,000000,23.1448,23.2783,23.1448,23.2498,81428.496334315,0
+VONV.US,D,20110705,000000,23.1645,23.1832,23.1174,23.1645,31496.427490381,0
+VONV.US,D,20110706,000000,23.1321,23.1321,23.0368,23.1203,4302.3286783097,0
+VONV.US,D,20110707,000000,23.3039,23.4276,23.3039,23.4236,13099.490798234,0
+VONV.US,D,20110708,000000,23.1488,23.1488,23.0506,23.1046,7016.747695283,0
+VONV.US,D,20110711,000000,22.8631,22.8631,22.703,22.703,27797.076695016,0
+VONV.US,D,20110712,000000,22.6637,22.8493,22.6353,22.6353,36102.282197606,0
+VONV.US,D,20110713,000000,22.7305,22.9151,22.7305,22.7864,9439.8632079958,0
+VONV.US,D,20110714,000000,22.8168,22.8168,22.5755,22.5755,10286.273040306,0
+VONV.US,D,20110718,000000,22.5292,22.5292,22.2562,22.3309,4924.6588919572,0
+VONV.US,D,20110719,000000,22.4743,22.5892,22.4743,22.5892,10829.1568437,0
+VONV.US,D,20110720,000000,22.6991,22.7226,22.6637,22.7226,8009.827823444,0
+VONV.US,D,20110721,000000,22.8748,23.1271,22.8748,23.1231,31274.384959162,0
+VONV.US,D,20110722,000000,23.0633,23.0633,23.0506,23.0506,510.29040431656,0
+VONV.US,D,20110725,000000,22.8748,23.0025,22.8591,23.0025,2163.3868638091,0
+VONV.US,D,20110726,000000,22.8925,22.8925,22.8335,22.8335,7162.3994474133,0
+VONV.US,D,20110727,000000,22.5802,22.5912,22.3545,22.3545,8994.7596018355,0
+VONV.US,D,20110728,000000,22.4094,22.5548,22.3043,22.3043,9166.8934907167,0
+VONV.US,D,20110729,000000,22.3132,22.3172,22.2199,22.2562,6318.0267025462,0
+VONV.US,D,20110801,000000,22.323,22.4291,21.9097,22.0266,8821.607169233,0
+VONV.US,D,20110802,000000,21.8615,21.947,21.5061,21.5061,5686.5295954079,0
+VONV.US,D,20110803,000000,21.4532,21.5337,21.2705,21.5337,9744.4077806318,0
+VONV.US,D,20110804,000000,21.1468,21.1822,20.5087,20.5087,9327.8233986648,0
+VONV.US,D,20110805,000000,20.7964,20.8151,19.9805,20.4263,32068.849061691,0
+VONV.US,D,20110808,000000,19.9893,19.9893,18.9672,18.9672,18824.725055048,0
+VONV.US,D,20110809,000000,19.3786,19.901,18.7032,19.8715,15428.900288597,0
+VONV.US,D,20110810,000000,19.4896,19.6486,18.9762,19.0252,42187.062388,0
+VONV.US,D,20110811,000000,19.2765,20.163,19.1343,20.1523,11038.976850266,0
+VONV.US,D,20110812,000000,20.1787,20.2131,19.9412,19.9932,66482.385769562,0
+VONV.US,D,20110815,000000,20.2682,20.5371,20.2682,20.5332,22205.271665679,0
+VONV.US,D,20110816,000000,20.2799,20.4459,20.2004,20.2612,13417.276439246,0
+VONV.US,D,20110817,000000,20.4812,20.6019,20.3054,20.3692,11618.528227623,0
+VONV.US,D,20110818,000000,19.8931,19.8931,19.4052,19.5348,55107.289491304,0
+VONV.US,D,20110819,000000,19.2765,19.5848,19.1881,19.1881,16469.851971654,0
+VONV.US,D,20110822,000000,19.6635,19.6635,19.1233,19.1617,21390.436688727,0
+VONV.US,D,20110823,000000,19.1794,19.6486,19.1577,19.6191,40084.788147461,0
+VONV.US,D,20110824,000000,19.6986,20.0522,19.6486,20.0522,31815.231675115,0
+VONV.US,D,20110825,000000,20.3231,20.3231,19.6949,19.7419,7670.6527642875,0
+VONV.US,D,20110826,000000,19.5141,19.9471,19.3973,19.9471,4123.0649833801,0
+VONV.US,D,20110829,000000,20.442,20.6,20.434,20.6,10380.997606376,0
+VONV.US,D,20110830,000000,20.3977,20.7256,20.3368,20.7217,4648.6335435146,0
+VONV.US,D,20110831,000000,20.7807,20.8749,20.6775,20.7453,57460.125487254,0
+VONV.US,D,20110901,000000,20.6393,20.7827,20.5657,20.5657,5303.5571562402,0
+VONV.US,D,20110902,000000,20.1101,20.1101,19.8715,19.9628,12360.02805665,0
+VONV.US,D,20110906,000000,19.4887,19.5239,19.4807,19.4837,1288.4578073063,0
+VONV.US,D,20110907,000000,20.0463,20.332,20.0463,20.329,35907.740346858,0
+VONV.US,D,20110908,000000,20.1984,20.3221,20.1101,20.1101,13257.365075018,0
+VONV.US,D,20110909,000000,19.9197,19.9197,19.4926,19.6044,16417.906241873,0
+VONV.US,D,20110912,000000,19.4199,19.6635,19.2981,19.6635,18090.355032069,0
+VONV.US,D,20110913,000000,19.7635,19.8882,19.7557,19.8882,6219.2279615907,0
+VONV.US,D,20110914,000000,20.2927,20.3231,19.9197,20.163,11856.867458381,0
+VONV.US,D,20110915,000000,20.3692,20.4851,20.3692,20.4734,5341.2432739242,0
+VONV.US,D,20110916,000000,20.6226,20.6226,20.6226,20.6226,271.95117355793,0
+VONV.US,D,20110919,000000,20.1326,20.3653,20.1326,20.3653,5605.0460977127,0
+VONV.US,D,20110920,000000,20.3173,20.5146,20.2799,20.2799,5799.5879484601,0
+VONV.US,D,20110921,000000,20.1179,20.1258,19.5682,19.5682,28853.306533891,0
+VONV.US,D,20110922,000000,19.0566,19.15,18.7964,18.9672,46627.913012391,0
+VONV.US,D,20110923,000000,18.9054,19.1343,18.9014,19.1156,14891.109203809,0
+VONV.US,D,20110926,000000,19.3325,19.6084,19.251,19.6084,3084.1503877655,0
+VONV.US,D,20110927,000000,19.9962,20.0698,19.734,19.841,3852.1323535434,0
+VONV.US,D,20110928,000000,19.9599,19.9599,19.3836,19.3836,8857.2561994747,0
+VONV.US,D,20110929,000000,19.8038,19.8106,19.3688,19.6752,25765.081971241,0
+VONV.US,D,20110930,000000,19.3933,19.5368,19.197,19.2009,57714.761417552,0
+VONV.US,D,20111003,000000,19.0832,19.255,18.6021,18.6757,24556.070574188,0
+VONV.US,D,20111004,000000,18.4233,19.0134,18.2987,19.0134,19413.443325896,0
+VONV.US,D,20111005,000000,18.9495,19.3728,18.9495,19.3561,9307.452524241,0
+VONV.US,D,20111006,000000,19.2942,19.3561,19.2942,19.3561,769.00050949902,0
+VONV.US,D,20111007,000000,19.7419,19.7969,19.6181,19.6792,10306.64391473,0
+VONV.US,D,20111010,000000,20.114,20.114,20.0079,20.1042,6166.2636880888,0
+VONV.US,D,20111011,000000,20.061,20.2268,20.0532,20.174,11375.096278258,0
+VONV.US,D,20111012,000000,20.434,20.5509,20.4292,20.4292,7576.9467419379,0
+VONV.US,D,20111013,000000,20.2141,20.3349,20.1071,20.2956,12013.723191444,0
+VONV.US,D,20111014,000000,20.4439,20.6226,20.3977,20.6226,65611.530887944,0
+VONV.US,D,20111017,000000,20.5008,20.5008,20.2515,20.2515,7426.2022712018,0
+VONV.US,D,20111018,000000,20.2388,20.8336,20.2388,20.8336,4343.0704271574,0
+VONV.US,D,20111019,000000,20.7266,20.8415,20.5509,20.5617,15458.438056512,0
+VONV.US,D,20111020,000000,20.6049,20.6815,20.3221,20.6815,12821.42836235,0
+VONV.US,D,20111021,000000,20.925,21.0634,20.8837,20.925,7495.4632442427,0
+VONV.US,D,20111024,000000,21.197,21.3795,21.197,21.3019,37718.711083136,0
+VONV.US,D,20111025,000000,21.0379,21.1606,20.865,20.865,11342.50287918,0
+VONV.US,D,20111026,000000,21.1851,21.1851,21.0016,21.1763,1829.3045232586,0
+VONV.US,D,20111027,000000,21.8273,21.9745,21.6937,21.9578,11498.340068523,0
+VONV.US,D,20111028,000000,21.8381,21.9715,21.8381,21.9715,14261.649184113,0
+VONV.US,D,20111031,000000,21.7271,21.7271,21.3628,21.3628,22207.308753122,0
+VONV.US,D,20111101,000000,20.865,20.9918,20.6864,20.707,18501.84669543,0
+VONV.US,D,20111102,000000,21.1233,21.1233,20.9211,21.0379,11307.87239266,0
+VONV.US,D,20111104,000000,21.2971,21.3059,21.1076,21.2922,8134.0901574293,0
+VONV.US,D,20111107,000000,21.3707,21.3707,21.1851,21.3363,4424.5539248526,0
+VONV.US,D,20111108,000000,21.5494,21.7409,21.469,21.7409,6445.344667695,0
+VONV.US,D,20111109,000000,21.197,21.2519,20.8916,20.8916,4446.9618867188,0
+VONV.US,D,20111110,000000,20.9712,21.1881,20.9712,21.1194,8688.177941757,0
+VONV.US,D,20111111,000000,21.4493,21.5494,21.4493,21.5494,8644.3805617459,0
+VONV.US,D,20111115,000000,21.2401,21.4246,21.2401,21.4246,1482.9996580537,0
+VONV.US,D,20111116,000000,21.0713,21.0713,20.9918,20.9946,6145.8928136649,0
+VONV.US,D,20111117,000000,20.9465,20.9946,20.6108,20.6864,8630.1209496492,0
+VONV.US,D,20111118,000000,20.8161,20.8161,20.6982,20.6982,1223.2710091501,0
+VONV.US,D,20111121,000000,20.3428,20.3428,20.3221,20.3221,1233.4564463619,0
+VONV.US,D,20111122,000000,20.3035,20.3035,20.1533,20.164,9232.0802888729,0
+VONV.US,D,20111123,000000,19.9687,19.9687,19.7664,19.7704,3692.2209893164,0
+VONV.US,D,20111125,000000,19.7301,19.734,19.7144,19.7144,9845.2436090297,0
+VONV.US,D,20111128,000000,20.2986,20.3104,20.0826,20.1002,685032.78366777,0
+VONV.US,D,20111129,000000,20.2702,20.4292,20.2515,20.3192,23934.758904261,0
+VONV.US,D,20111130,000000,20.8916,21.2528,20.8769,21.2528,38519.286447992,0
+VONV.US,D,20111201,000000,21.1567,21.2804,21.088,21.2048,11651.121626701,0
+VONV.US,D,20111202,000000,21.3236,21.358,21.196,21.196,2623.7686257874,0
+VONV.US,D,20111205,000000,21.5218,21.6054,21.3795,21.4306,15765.01971659,0
+VONV.US,D,20111206,000000,21.3785,21.5632,21.3785,21.5632,1651.0593720502,0
+VONV.US,D,20111207,000000,21.3353,21.6574,21.3353,21.6574,18203.413385121,0
+VONV.US,D,20111208,000000,21.4413,21.4413,21.1351,21.1351,5379.9479353295,0
+VONV.US,D,20111209,000000,21.4336,21.4336,21.3972,21.4336,2048.2914233146,0
+VONV.US,D,20111212,000000,20.9632,21.0997,20.9288,21.0997,13856.268783079,0
+VONV.US,D,20111213,000000,21.2381,21.3138,20.8455,20.8974,5278.0935632105,0
+VONV.US,D,20111214,000000,20.8612,20.9054,20.7747,20.7747,4453.0731490459,0
+VONV.US,D,20111215,000000,20.9918,20.9918,20.8121,20.8121,8125.9418076598,0
+VONV.US,D,20111216,000000,20.9986,21.0801,20.8612,20.8974,15282.229992746,0
+VONV.US,D,20111219,000000,20.9632,20.9632,20.5902,20.5902,32278.669068256,0
+VONV.US,D,20111220,000000,21.03,21.2431,21.03,21.2431,11980.111248646,0
+VONV.US,D,20111221,000000,21.2509,21.3471,21.1832,21.3471,11192.776952165,0
+VONV.US,D,20111222,000000,21.5357,21.6603,21.5357,21.6485,3843.9840037739,0
+VONV.US,D,20111223,000000,21.6917,21.8224,21.6917,21.8224,18763.612431776,0
+VONV.US,D,20111227,000000,21.8488,21.8685,21.8224,21.8224,13864.417132848,0
+VONV.US,D,20111228,000000,21.676,21.7781,21.5238,21.5318,10860.731699057,0
+VONV.US,D,20111229,000000,21.6485,21.731,21.6485,21.7123,3329.6194245726,0
+VONV.US,D,20111230,000000,21.784,21.8047,21.7359,21.7487,16620.59644239,0
+VONV.US,D,20120103,000000,22.0677,22.168,21.9785,22.0256,173791.05951561,0
+VONV.US,D,20120104,000000,21.9705,22.0216,21.9146,22.0216,13919.418493792,0
+VONV.US,D,20120105,000000,21.95,22.1091,21.783,22.1061,86049.629197357,0
+VONV.US,D,20120106,000000,22.1011,22.1011,22.057,22.061,4397.0532443804,0
+VONV.US,D,20120109,000000,22.1001,22.1336,22.049,22.1336,13423.387701573,0
+VONV.US,D,20120110,000000,22.3741,22.3741,22.3339,22.3535,8536.4149272996,0
+VONV.US,D,20120112,000000,22.3496,22.4664,22.3309,22.4438,6437.1963179255,0
+VONV.US,D,20120113,000000,22.168,22.2985,22.168,22.2985,1917.9178270022,0
+VONV.US,D,20120117,000000,22.543,22.543,22.3122,22.3122,7910.0105387673,0
+VONV.US,D,20120118,000000,22.2906,22.5772,22.2906,22.5772,12803.094575367,0
+VONV.US,D,20120119,000000,22.6441,22.6814,22.5862,22.6549,18238.043871642,0
+VONV.US,D,20120120,000000,22.6411,22.7256,22.6206,22.7256,13287.921386655,0
+VONV.US,D,20120123,000000,22.757,22.76,22.6588,22.7256,11669.455413682,0
+VONV.US,D,20120124,000000,22.5588,22.6697,22.5135,22.648,13158.566334063,0
+VONV.US,D,20120125,000000,22.6087,22.7992,22.4978,22.7992,46540.318252368,0
+VONV.US,D,20120126,000000,22.7226,22.7256,22.5812,22.5812,3238.9690333866,0
+VONV.US,D,20120127,000000,22.5892,22.6697,22.543,22.6588,26260.09421974,0
+VONV.US,D,20120130,000000,22.3849,22.5254,22.3309,22.5254,21898.690005601,0
+VONV.US,D,20120131,000000,22.484,22.5351,22.4487,22.5351,22850.009841193,0
+VONV.US,D,20120201,000000,22.7777,22.8208,22.6588,22.811,2517.8400787835,0
+VONV.US,D,20120202,000000,22.8031,22.8414,22.7658,22.7904,7230.6418767331,0
+VONV.US,D,20120203,000000,23.0446,23.1046,23.0309,23.1046,13459.036731815,0
+VONV.US,D,20120206,000000,23.0446,23.0977,23.027,23.0927,11135.738503778,0
+VONV.US,D,20120207,000000,23.1046,23.1752,23.0309,23.1575,41767.422374869,0
+VONV.US,D,20120208,000000,23.2116,23.2635,23.1203,23.243,3825.6502167924,0
+VONV.US,D,20120209,000000,23.3019,23.3019,23.2391,23.2391,628.44147597469,0
+VONV.US,D,20120210,000000,23.0162,23.0407,22.973,23.027,2449.5976494638,0
+VONV.US,D,20120213,000000,23.1792,23.1792,23.1792,23.1792,452.23341220869,0
+VONV.US,D,20120214,000000,23.0712,23.0712,23.0712,23.0712,1020.5808086331,0
+VONV.US,D,20120215,000000,23.2303,23.2303,23.082,23.082,2322.2796843149,0
+VONV.US,D,20120216,000000,23.0712,23.353,23.0712,23.353,7323.3293553614,0
+VONV.US,D,20120217,000000,23.4433,23.4433,23.4344,23.4394,2175.6093884635,0
+VONV.US,D,20120221,000000,23.5169,23.5365,23.3873,23.4394,169481.60103125,0
+VONV.US,D,20120222,000000,23.3716,23.4148,23.2902,23.349,47548.676536348,0
+VONV.US,D,20120223,000000,23.2774,23.3981,23.2675,23.3981,4442.8877118341,0
+VONV.US,D,20120224,000000,23.4708,23.4865,23.4148,23.4148,7238.7902265026,0
+VONV.US,D,20120227,000000,23.5051,23.5503,23.3313,23.513,10924.899953491,0
+VONV.US,D,20120228,000000,23.5091,23.5208,23.4708,23.5208,2493.3950294749,0
+VONV.US,D,20120229,000000,23.5778,23.6092,23.3657,23.3657,18932.690689493,0
+VONV.US,D,20120301,000000,23.457,23.5768,23.457,23.5208,63498.052666474,0
+VONV.US,D,20120302,000000,23.4914,23.5424,23.4433,23.4541,10041.82254722,0
+VONV.US,D,20120305,000000,23.3049,23.3913,23.2979,23.3913,5866.8118340587,0
+VONV.US,D,20120306,000000,23.1084,23.1194,22.9877,22.9877,5014.2907394221,0
+VONV.US,D,20120307,000000,23.0888,23.2184,23.0888,23.2184,11782.513766735,0
+VONV.US,D,20120308,000000,23.3283,23.406,23.3166,23.406,2775.5316402448,0
+VONV.US,D,20120309,000000,23.5542,23.5581,23.4541,23.5179,5576.5268735193,0
+VONV.US,D,20120312,000000,23.457,23.5277,23.4491,23.5012,5755.7905684488,0
+VONV.US,D,20120313,000000,23.6289,23.9705,23.6289,23.9705,5069.2921003663,0
+VONV.US,D,20120314,000000,23.8371,23.8371,23.8371,23.8371,3795.0939051567,0
+VONV.US,D,20120315,000000,23.8929,24.054,23.8929,24.0383,12842.817780494,0
+VONV.US,D,20120316,000000,24.1138,24.1207,24.0765,24.0981,3279.7107822342,0
+VONV.US,D,20120319,000000,24.1591,24.2483,24.1561,24.2229,9784.1309857583,0
+VONV.US,D,20120320,000000,24.0196,24.1148,24.0196,24.0687,2603.3977513635,0
+VONV.US,D,20120321,000000,24.1305,24.1305,24.05,24.054,141303.58898451,0
+VONV.US,D,20120322,000000,23.7997,23.8321,23.7997,23.8104,2555.5261964676,0
+VONV.US,D,20120326,000000,24.1521,24.1629,24.1521,24.1629,102854.58205328,0
+VONV.US,D,20120327,000000,24.2867,24.3004,24.1806,24.1806,8099.4596709088,0
+VONV.US,D,20120328,000000,24.1591,24.1591,23.9056,24.0451,25148.863019921,0
+VONV.US,D,20120329,000000,23.8595,23.9499,23.786,23.9499,3109.6139807953,0
+VONV.US,D,20120330,000000,24.1178,24.1178,24.1178,24.1178,558.16195921253,0
+VONV.US,D,20120402,000000,24.1433,24.2945,24.0804,24.2945,10849.527718123,0
+VONV.US,D,20120403,000000,24.0421,24.0726,24.0421,24.0726,3066.8351445053,0
+VONV.US,D,20120404,000000,23.943,23.943,23.8271,23.8939,146207.87700205,0
+VONV.US,D,20120405,000000,23.786,23.8712,23.7181,23.7378,119832.68734181,0
+VONV.US,D,20120409,000000,23.4835,23.5464,23.4394,23.5424,4560.020239771,0
+VONV.US,D,20120410,000000,23.1605,23.1605,23.0741,23.078,15561.310972352,0
+VONV.US,D,20120411,000000,23.3206,23.3236,23.2381,23.2626,9853.3919587993,0
+VONV.US,D,20120412,000000,23.4197,23.4197,23.4158,23.4197,2482.1910485418,0
+VONV.US,D,20120413,000000,23.3991,23.3991,23.3913,23.3913,504.17914198942,0
+VONV.US,D,20120416,000000,23.3873,23.3873,23.3873,23.3873,504.17914198942,0
+VONV.US,D,20120417,000000,23.5424,23.674,23.5424,23.671,3378.5095231897,0
+VONV.US,D,20120418,000000,23.5611,23.5856,23.5611,23.5856,2789.7912523415,0
+VONV.US,D,20120419,000000,23.5032,23.5032,23.5032,23.5032,2031.9947237755,0
+VONV.US,D,20120420,000000,23.5287,23.5326,23.5287,23.5326,5852.552221962,0
+VONV.US,D,20120423,000000,23.2303,23.3236,23.1782,23.3236,12731.796514884,0
+VONV.US,D,20120424,000000,23.3755,23.5061,23.3716,23.4835,12170.578924508,0
+VONV.US,D,20120425,000000,23.6603,23.679,23.5955,23.6347,18733.05612014,0
+VONV.US,D,20120426,000000,23.7702,23.9116,23.7702,23.9116,4442.8877118341,0
+VONV.US,D,20120427,000000,23.8508,23.9352,23.8508,23.9352,2467.9314364451,0
+VONV.US,D,20120430,000000,23.8164,23.8311,23.7742,23.7899,4785.1184021541,0
+VONV.US,D,20120501,000000,23.8418,24.1649,23.8418,24.0765,23257.427329669,0
+VONV.US,D,20120502,000000,23.8017,23.9263,23.8017,23.8909,6305.8041778919,0
+VONV.US,D,20120503,000000,23.7899,23.8752,23.7104,23.7104,2286.6306540732,0
+VONV.US,D,20120504,000000,23.3913,23.4197,23.3755,23.4197,6154.0411634345,0
+VONV.US,D,20120507,000000,23.3236,23.4354,23.3236,23.4354,12213.357760798,0
+VONV.US,D,20120508,000000,23.1231,23.295,23.1231,23.295,16407.720804662,0
+VONV.US,D,20120509,000000,23.1388,23.2764,23.027,23.1822,31586.059337846,0
+VONV.US,D,20120510,000000,23.2675,23.353,23.2498,23.3097,57704.57598034,0
+VONV.US,D,20120511,000000,23.078,23.3607,23.078,23.242,10787.396551131,0
+VONV.US,D,20120514,000000,22.9436,23.0152,22.8738,23.0152,19976.698003714,0
+VONV.US,D,20120515,000000,22.9023,22.9023,22.7354,22.7463,10421.739355223,0
+VONV.US,D,20120516,000000,22.7393,22.7393,22.7393,22.7393,928.91187372596,0
+VONV.US,D,20120517,000000,22.6049,22.6049,22.3927,22.3927,10427.850617551,0
+VONV.US,D,20120518,000000,22.4291,22.4291,22.1817,22.2199,5330.0392929911,0
+VONV.US,D,20120521,000000,22.2014,22.4006,22.2014,22.4006,5005.1238459313,0
+VONV.US,D,20120522,000000,22.5234,22.5979,22.5234,22.5568,4902.2509300911,0
+VONV.US,D,20120523,000000,22.3113,22.4408,22.3113,22.4408,11370.003559652,0
+VONV.US,D,20120524,000000,22.5782,22.5782,22.379,22.379,5215.9623962178,0
+VONV.US,D,20120525,000000,22.5939,22.5939,22.5311,22.5311,2568.7672648431,0
+VONV.US,D,20120529,000000,22.6293,22.7501,22.6293,22.7501,1696.8938395038,0
+VONV.US,D,20120530,000000,22.5782,22.5782,22.4517,22.4517,21260.063092415,0
+VONV.US,D,20120531,000000,22.433,22.5832,22.2671,22.4556,5398.2817223109,0
+VONV.US,D,20120601,000000,22.0914,22.0914,21.8881,21.892,7562.6871298413,0
+VONV.US,D,20120604,000000,21.7133,21.7683,21.7133,21.7683,2312.094247103,0
+VONV.US,D,20120606,000000,22.3122,22.4978,22.3122,22.4978,4076.2119722053,0
+VONV.US,D,20120607,000000,22.7992,22.7992,22.5292,22.5292,12803.094575367,0
+VONV.US,D,20120611,000000,22.9396,22.9396,22.6176,22.6176,6154.0411634345,0
+VONV.US,D,20120612,000000,22.4241,22.5912,22.4212,22.5912,4125.1020708225,0
+VONV.US,D,20120613,000000,22.6049,22.7305,22.6049,22.703,5765.9760056608,0
+VONV.US,D,20120614,000000,22.8307,22.8307,22.8307,22.8307,1276.235282652,0
+VONV.US,D,20120615,000000,22.973,22.973,22.973,22.973,269.91408611555,0
+VONV.US,D,20120618,000000,23.0584,23.081,23.0545,23.0741,7848.8979154958,0
+VONV.US,D,20120619,000000,23.1822,23.3283,23.1822,23.3019,8301.1313277045,0
+VONV.US,D,20120620,000000,23.3283,23.3283,23.2017,23.2303,2830.5330011891,0
+VONV.US,D,20120621,000000,23.2695,23.3186,23.1017,23.1017,5289.2975441435,0
+VONV.US,D,20120622,000000,22.8611,22.8955,22.8571,22.8955,4846.2310254255,0
+VONV.US,D,20120625,000000,22.5852,22.5999,22.5645,22.5645,1461.6102399087,0
+VONV.US,D,20120626,000000,22.6323,22.6323,22.5548,22.5852,4131.2133331497,0
+VONV.US,D,20120628,000000,22.8385,23.0005,22.8385,23.0005,4080.2861470901,0
+VONV.US,D,20120629,000000,23.4256,23.4256,23.4256,23.4256,435.93671266963,0
+VONV.US,D,20120702,000000,23.5818,23.5818,23.4865,23.565,5174.202103649,0
+VONV.US,D,20120703,000000,23.7692,23.778,23.7692,23.778,1012.4324588636,0
+VONV.US,D,20120705,000000,23.5818,23.6052,23.5818,23.6052,2312.094247103,0
+VONV.US,D,20120706,000000,23.3432,23.3932,23.3039,23.3932,1942.3628763107,0
+VONV.US,D,20120709,000000,23.2735,23.2735,23.2283,23.244,2729.6971727912,0
+VONV.US,D,20120710,000000,23.2892,23.2892,23.1645,23.1645,1774.3031623143,0
+VONV.US,D,20120711,000000,23.1241,23.1645,23.1046,23.1046,7446.5731456255,0
+VONV.US,D,20120712,000000,22.9593,23.1271,22.9593,23.0663,3642.3123469781,0
+VONV.US,D,20120713,000000,23.4747,23.4747,23.4482,23.4482,2785.7170774567,0
+VONV.US,D,20120716,000000,23.4138,23.4334,23.351,23.4177,6573.681176565,0
+VONV.US,D,20120717,000000,23.461,23.6219,23.3146,23.6013,7905.9363638825,0
+VONV.US,D,20120718,000000,23.5993,23.7388,23.5993,23.7221,9379.7691284456,0
+VONV.US,D,20120719,000000,23.7633,23.7673,23.6347,23.6897,26114.442467609,0
+VONV.US,D,20120720,000000,23.5365,23.5503,23.4825,23.5051,12312.156501754,0
+VONV.US,D,20120723,000000,23.1546,23.3333,23.1084,23.2959,30880.208539061,0
+VONV.US,D,20120724,000000,23.0526,23.0526,22.9288,22.9288,3755.3707000303,0
+VONV.US,D,20120725,000000,23.1585,23.1723,23.0594,23.082,10721.191209254,0
+VONV.US,D,20120726,000000,23.3854,23.5091,23.3432,23.4954,7820.3786913025,0
+VONV.US,D,20120727,000000,23.5925,23.9214,23.5925,23.9076,13933.67810589,0
+VONV.US,D,20120730,000000,23.8851,23.9332,23.8518,23.8772,7131.8431357776,0
+VONV.US,D,20120731,000000,23.8772,23.8772,23.7899,23.7899,4053.8040103392,0
+VONV.US,D,20120801,000000,23.8722,23.8959,23.7221,23.7271,7475.0923698189,0
+VONV.US,D,20120802,000000,23.5464,23.5464,23.351,23.3834,1436.146646879,0
+VONV.US,D,20120803,000000,24.048,24.051,24.0127,24.0236,3745.1852628183,0
+VONV.US,D,20120806,000000,24.109,24.1247,24.109,24.1247,502.14205454704,0
+VONV.US,D,20120807,000000,24.2376,24.2376,24.1963,24.1963,5860.7005717316,0
+VONV.US,D,20120808,000000,24.1325,24.2748,24.1325,24.2552,25881.195955457,0
+VONV.US,D,20120809,000000,24.2277,24.3426,24.2277,24.3062,6904.707885952,0
+VONV.US,D,20120810,000000,24.2611,24.3623,24.2258,24.3583,48211.748498842,0
+VONV.US,D,20120813,000000,24.3583,24.3583,24.2101,24.2827,58700.711739665,0
+VONV.US,D,20120814,000000,24.3102,24.3229,24.2562,24.2562,3542.4950623014,0
+VONV.US,D,20120815,000000,24.271,24.3259,24.271,24.3033,2019.7721991212,0
+VONV.US,D,20120816,000000,24.4054,24.536,24.3977,24.4957,219302.64860958,0
+VONV.US,D,20120817,000000,24.536,24.536,24.4624,24.4869,36389.511526982,0
+VONV.US,D,20120820,000000,24.4505,24.4742,24.4505,24.4663,1593.0023799424,0
+VONV.US,D,20120821,000000,24.5832,24.6931,24.4388,24.4388,20593.935498756,0
+VONV.US,D,20120822,000000,24.4261,24.479,24.3857,24.4585,7517.8712061089,0
+VONV.US,D,20120823,000000,24.3376,24.3376,24.2395,24.2611,5862.7376591739,0
+VONV.US,D,20120824,000000,24.1845,24.3662,24.1845,24.3662,8836.8853250509,0
+VONV.US,D,20120827,000000,24.3416,24.4348,24.3416,24.3543,20600.046761082,0
+VONV.US,D,20120828,000000,24.3289,24.3662,24.3289,24.3613,4360.3856704176,0
+VONV.US,D,20120829,000000,24.2945,24.4034,24.2905,24.374,5075.4033626934,0
+VONV.US,D,20120830,000000,24.1629,24.2326,24.1629,24.2326,2191.9060880024,0
+VONV.US,D,20120831,000000,24.2905,24.3623,24.271,24.3623,11411.763852221,0
+VONV.US,D,20120904,000000,24.3181,24.3181,24.2199,24.2199,1181.5107165813,0
+VONV.US,D,20120905,000000,24.3004,24.3426,24.3004,24.3181,1836.4343293069,0
+VONV.US,D,20120906,000000,24.5056,24.5056,24.5056,24.5056,502.14205454704,0
+VONV.US,D,20120907,000000,24.8649,24.963,24.8649,24.963,2682.8441616164,0
+VONV.US,D,20120910,000000,24.971,25.0102,24.8688,24.8688,11186.665689838,0
+VONV.US,D,20120911,000000,24.9837,24.9925,24.9473,24.965,55882.401263131,0
+VONV.US,D,20120912,000000,25.0396,25.0544,25.0229,25.0249,5692.6408577351,0
+VONV.US,D,20120913,000000,25.0201,25.292,25.0201,25.292,2756.1793095422,0
+VONV.US,D,20120914,000000,25.5207,25.726,25.5207,25.5992,5653.9361963299,0
+VONV.US,D,20120917,000000,25.505,25.505,25.3872,25.4147,2785.7170774567,0
+VONV.US,D,20120918,000000,25.349,25.3617,25.3107,25.3313,6624.6083626246,0
+VONV.US,D,20120919,000000,25.344,25.4265,25.344,25.3941,2559.6003713523,0
+VONV.US,D,20120920,000000,25.2272,25.349,25.2272,25.349,1264.0127579977,0
+VONV.US,D,20120921,000000,25.4226,25.4226,25.4068,25.4147,4199.4557624694,0
+VONV.US,D,20120924,000000,25.2763,25.3941,25.2655,25.3519,7665.5600456815,0
+VONV.US,D,20120925,000000,25.403,25.403,25.0809,25.0809,11518.710942946,0
+VONV.US,D,20120926,000000,25.0259,25.0328,24.9493,24.9493,6750.9077840523,0
+VONV.US,D,20120927,000000,25.0054,25.2046,25.0054,25.2046,1284.3836324215,0
+VONV.US,D,20120928,000000,25.0131,25.076,25.0131,25.076,5708.9375572741,0
+VONV.US,D,20121001,000000,25.1762,25.2302,25.131,25.131,4846.2310254255,0
+VONV.US,D,20121002,000000,25.2556,25.2556,25.1084,25.1672,3892.874102391,0
+VONV.US,D,20121003,000000,25.1968,25.2006,25.1762,25.1762,7127.7689608928,0
+VONV.US,D,20121004,000000,25.3342,25.4805,25.3342,25.4707,5538.8407558352,0
+VONV.US,D,20121005,000000,25.663,25.663,25.5364,25.5364,23177.980919416,0
+VONV.US,D,20121008,000000,25.4698,25.5022,25.4461,25.4912,5645.7878465603,0
+VONV.US,D,20121009,000000,25.3146,25.3656,25.2949,25.3037,5990.0556243228,0
+VONV.US,D,20121010,000000,25.2655,25.2655,25.0887,25.0887,15921.875449654,0
+VONV.US,D,20121011,000000,25.2556,25.29,25.2302,25.236,5649.8620214451,0
+VONV.US,D,20121012,000000,25.1448,25.1448,24.9797,25.0054,2120.6080275191,0
+VONV.US,D,20121015,000000,25.0642,25.1968,25.0328,25.1839,4874.7502496189,0
+VONV.US,D,20121016,000000,25.3234,25.4422,25.3234,25.4265,8117.7934578902,0
+VONV.US,D,20121017,000000,25.4902,25.6258,25.4902,25.6052,2469.9685238875,0
+VONV.US,D,20121018,000000,25.7121,25.7574,25.7044,25.7397,4380.7565448413,0
+VONV.US,D,20121019,000000,25.7044,25.7044,25.5179,25.5179,5684.4925079655,0
+VONV.US,D,20121022,000000,25.3381,25.3381,25.1515,25.2439,12170.578924508,0
+VONV.US,D,20121023,000000,25.0603,25.0603,24.8453,24.9326,7609.5401410161,0
+VONV.US,D,20121024,000000,24.9336,25.0131,24.8668,24.8825,3283.7849571189,0
+VONV.US,D,20121025,000000,25.0553,25.0553,24.8374,24.9406,11569.638129006,0
+VONV.US,D,20121026,000000,24.8905,24.965,24.8492,24.9259,9569.218260587,0
+VONV.US,D,20121031,000000,25.0131,25.0456,24.8787,24.9611,17330.521416061,0
+VONV.US,D,20121101,000000,25.0092,25.2213,25.0092,25.1879,38044.645073917,0
+VONV.US,D,20121102,000000,25.3037,25.3037,24.9984,25.0014,10052.007984431,0
+VONV.US,D,20121105,000000,24.9296,25.0131,24.8982,25.0092,8702.4375538537,0
+VONV.US,D,20121106,000000,25.1525,25.2832,25.1448,25.2556,5986.9999931592,0
+VONV.US,D,20121107,000000,25.0416,25.0416,24.5331,24.6323,21041.076192358,0
+VONV.US,D,20121108,000000,24.6597,24.6676,24.4742,24.482,31464.852635024,0
+VONV.US,D,20121109,000000,24.3161,24.5478,24.2493,24.3987,5303.5571562402,0
+VONV.US,D,20121112,000000,24.4084,24.4084,24.3476,24.3957,3105.5398059105,0
+VONV.US,D,20121113,000000,24.2415,24.4555,24.2415,24.2493,4497.8890727784,0
+VONV.US,D,20121114,000000,24.3476,24.3476,23.8802,23.8802,19495.945367312,0
+VONV.US,D,20121115,000000,23.9332,23.9832,23.8351,23.8999,5168.0908413218,0
+VONV.US,D,20121116,000000,23.8241,24.0078,23.8241,24.0078,13580.243434636,0
+VONV.US,D,20121119,000000,24.3318,24.372,24.3318,24.3446,5770.0501805455,0
+VONV.US,D,20121120,000000,24.3927,24.4879,24.32,24.4144,7389.5346972388,0
+VONV.US,D,20121121,000000,24.4781,24.5016,24.4702,24.5016,5651.8991088875,0
+VONV.US,D,20121126,000000,24.6676,24.7344,24.6637,24.7344,13510.982461595,0
+VONV.US,D,20121127,000000,24.7187,24.7461,24.6754,24.7461,2698.1223174343,0
+VONV.US,D,20121128,000000,24.4938,24.701,24.4938,24.701,2264.222692207,0
+VONV.US,D,20121129,000000,24.8905,24.9453,24.7864,24.9209,20679.493171335,0
+VONV.US,D,20121130,000000,24.9453,24.9867,24.8571,24.9296,44395.265175541,0
+VONV.US,D,20121203,000000,25.0054,25.0054,24.8247,24.8335,12353.916794323,0
+VONV.US,D,20121204,000000,24.8296,24.862,24.7785,24.7932,17944.703279939,0
+VONV.US,D,20121205,000000,24.7363,25.0171,24.7363,24.9259,20268.001507974,0
+VONV.US,D,20121206,000000,24.9376,25.0328,24.9376,25.0289,3939.7271135658,0
+VONV.US,D,20121207,000000,25.1201,25.1634,25.0682,25.1634,26030.921882472,0
+VONV.US,D,20121210,000000,25.1398,25.2252,25.1398,25.2252,4710.7647105072,0
+VONV.US,D,20121211,000000,25.3411,25.3941,25.3146,25.3146,2773.4945528024,0
+VONV.US,D,20121212,000000,25.4226,25.4441,25.4068,25.4265,13004.766232163,0
+VONV.US,D,20121213,000000,25.4147,25.4147,25.2302,25.2302,2206.1657000991,0
+VONV.US,D,20121214,000000,25.236,25.236,25.1839,25.2006,3271.5624324647,0
+VONV.US,D,20121217,000000,25.3843,25.4108,25.2832,25.3911,7783.7111173397,0
+VONV.US,D,20121218,000000,25.5256,25.7927,25.5129,25.7927,31434.296323389,0
+VONV.US,D,20121219,000000,25.7927,25.7927,25.673,25.6974,8067.8848155519,0
+VONV.US,D,20121220,000000,25.4304,25.565,25.3833,25.565,359392.13347843,0
+VONV.US,D,20121221,000000,25.3303,25.3401,25.236,25.2832,8497.7102658944,0
+VONV.US,D,20121224,000000,25.2606,25.2832,25.2046,25.2517,23997.908614975,0
+VONV.US,D,20121226,000000,25.2989,25.2989,25.1448,25.1672,69311.900227031,0
+VONV.US,D,20121227,000000,25.1879,25.1879,24.9523,25.1201,10358.589644509,0
+VONV.US,D,20121228,000000,24.9533,25.0642,24.8531,24.8531,12711.42564046,0
+VONV.US,D,20121231,000000,24.8982,25.1839,24.8825,25.1839,12438.455923181,0
+VONV.US,D,20130102,000000,25.8212,25.8212,25.6778,25.7368,203974.58414939,0
+VONV.US,D,20130103,000000,25.8428,25.9154,25.7966,25.8468,20108.090143748,0
+VONV.US,D,20130104,000000,25.9331,26.0627,25.9243,26.0528,175758.88598495,0
+VONV.US,D,20130107,000000,25.991,25.991,25.8791,25.9459,20515.507632224,0
+VONV.US,D,20130108,000000,25.9026,25.9026,25.8065,25.8516,117412.62746026,0
+VONV.US,D,20130109,000000,25.9674,26.0067,25.8889,25.9193,110925.5225,0
+VONV.US,D,20130110,000000,26.0568,26.1815,25.998,26.1737,14398.134042752,0
+VONV.US,D,20130111,000000,26.1678,26.1678,26.1137,26.155,9510.142724758,0
+VONV.US,D,20130114,000000,26.1638,26.1658,26.098,26.1658,6892.4853612977,0
+VONV.US,D,20130115,000000,26.1099,26.2718,26.1059,26.261,47508.953331221,0
+VONV.US,D,20130116,000000,26.2179,26.264,26.1922,26.256,21376.17707663,0
+VONV.US,D,20130117,000000,26.3445,26.4632,26.3396,26.4289,11149.998115875,0
+VONV.US,D,20130118,000000,26.3926,26.4966,26.3445,26.4888,13809.415771904,0
+VONV.US,D,20130122,000000,26.4996,26.6616,26.4809,26.6616,28985.717217646,0
+VONV.US,D,20130123,000000,26.6154,26.6862,26.5703,26.6576,24899.319808229,0
+VONV.US,D,20130124,000000,26.7912,26.8785,26.7137,26.8157,19329.922740758,0
+VONV.US,D,20130125,000000,26.8933,26.9336,26.8324,26.9286,54731.446858184,0
+VONV.US,D,20130128,000000,27.0121,27.0121,26.8491,26.908,18722.870682928,0
+VONV.US,D,20130129,000000,26.8933,27.0808,26.8933,27.072,10159.973618878,0
+VONV.US,D,20130130,000000,27.0848,27.0848,26.9336,26.9423,14921.665515444,0
+VONV.US,D,20130131,000000,26.9051,26.962,26.8815,26.9129,34183.345826883,0
+VONV.US,D,20130201,000000,27.1015,27.1692,27.0514,27.1358,6260.9882541595,0
+VONV.US,D,20130204,000000,26.9738,26.9885,26.8452,26.854,32292.928680353,0
+VONV.US,D,20130205,000000,27.0367,27.1908,27.0367,27.1398,10095.805364443,0
+VONV.US,D,20130206,000000,27.0278,27.18,27.0278,27.18,17769.513759894,0
+VONV.US,D,20130207,000000,27.2025,27.2065,26.9738,27.1092,12110.484844958,0
+VONV.US,D,20130208,000000,27.1839,27.2242,27.18,27.2153,21988.321853066,0
+VONV.US,D,20130211,000000,27.2349,27.2663,27.2349,27.2506,62232.002821033,0
+VONV.US,D,20130212,000000,27.2663,27.4019,27.2663,27.3705,18266.563095835,0
+VONV.US,D,20130213,000000,27.4333,27.449,27.3675,27.3675,12186.875624047,0
+VONV.US,D,20130214,000000,27.3321,27.449,27.3282,27.4411,63603.981213477,0
+VONV.US,D,20130215,000000,27.4254,27.4333,27.3214,27.3743,7107.3980864691,0
+VONV.US,D,20130219,000000,27.4333,27.6346,27.4333,27.6346,10188.492843071,0
+VONV.US,D,20130220,000000,27.6523,27.6523,27.2467,27.2624,30356.677066369,0
+VONV.US,D,20130221,000000,27.177,27.177,27.0377,27.0405,8400.9486123812,0
+VONV.US,D,20130222,000000,27.2242,27.3067,27.1496,27.3067,38382.801589352,0
+VONV.US,D,20130225,000000,27.4972,27.4972,26.7558,26.7638,118244.77768047,0
+VONV.US,D,20130226,000000,26.854,26.9542,26.8491,26.9169,3271.5624324647,0
+VONV.US,D,20130227,000000,26.9051,27.3311,26.9051,27.3263,20793.570068109,0
+VONV.US,D,20130228,000000,27.3282,27.4529,27.2202,27.2202,38190.296826047,0
+VONV.US,D,20130301,000000,27.1221,27.3106,27.0514,27.2987,19388.998276587,0
+VONV.US,D,20130304,000000,27.2753,27.4304,27.2281,27.4166,5940.1469819844,0
+VONV.US,D,20130305,000000,27.6365,27.7651,27.6365,27.6974,13984.605291949,0
+VONV.US,D,20130306,000000,27.7808,27.8496,27.7318,27.8182,113385.30558668,0
+VONV.US,D,20130307,000000,27.8476,27.8987,27.8476,27.879,9017.1675637016,0
+VONV.US,D,20130308,000000,27.9281,27.983,27.8869,27.9546,19755.674016216,0
+VONV.US,D,20130311,000000,27.9977,28.1255,27.9516,28.1215,15437.048638367,0
+VONV.US,D,20130312,000000,28.1333,28.1667,27.991,28.0311,9319.6750488954,0
+VONV.US,D,20130313,000000,28.0116,28.1412,28.0116,28.1412,2264.222692207,0
+VONV.US,D,20130314,000000,28.2089,28.3031,28.202,28.2855,35123.461681541,0
+VONV.US,D,20130315,000000,28.2658,28.2933,28.1667,28.2776,19891.140331134,0
+VONV.US,D,20130318,000000,28.0234,28.2207,27.9782,28.1078,27933.561553656,0
+VONV.US,D,20130319,000000,28.1785,28.205,27.8987,28.0254,17459.876468651,0
+VONV.US,D,20130320,000000,28.2207,28.2286,28.1785,28.2286,17791.921721759,0
+VONV.US,D,20130321,000000,28.1078,28.15,27.9753,27.9753,122401.45460666,0
+VONV.US,D,20130322,000000,28.0528,28.1333,28.0528,28.1294,29601.936168966,0
+VONV.US,D,20130325,000000,28.2157,28.2737,27.985,27.9977,13267.550512231,0
+VONV.US,D,20130326,000000,28.1775,28.2324,28.1775,28.2324,3269.5253450223,0
+VONV.US,D,20130327,000000,28.1019,28.258,28.0498,28.258,19163.900114204,0
+VONV.US,D,20130328,000000,28.2501,28.3611,28.2207,28.3012,13010.877494491,0
+VONV.US,D,20130401,000000,28.3169,28.3395,28.1912,28.1912,79370.019473789,0
+VONV.US,D,20130402,000000,28.3434,28.3945,28.2904,28.2904,10192.567017955,0
+VONV.US,D,20130403,000000,28.3336,28.3365,27.9399,28.0057,24150.690173154,0
+VONV.US,D,20130404,000000,28.0144,28.1451,28.0144,28.1451,7993.531123905,0
+VONV.US,D,20130405,000000,27.7759,28.0568,27.7759,28.0568,11916.961537932,0
+VONV.US,D,20130408,000000,28.094,28.2501,27.9977,28.2501,27301.045902796,0
+VONV.US,D,20130409,000000,28.3012,28.4289,28.2324,28.4289,23403.0790818,0
+VONV.US,D,20130410,000000,28.4927,28.6635,28.4927,28.6556,4156.6769261794,0
+VONV.US,D,20130411,000000,28.6635,28.8726,28.6635,28.8127,17276.538598838,0
+VONV.US,D,20130412,000000,28.6674,28.7224,28.5663,28.6478,34401.314183218,0
+VONV.US,D,20130415,000000,28.5496,28.5565,28.0862,28.0862,23892.998611693,0
+VONV.US,D,20130416,000000,28.1873,28.2993,28.094,28.2993,44323.967115058,0
+VONV.US,D,20130417,000000,28.1136,28.1176,27.8035,27.9399,32123.850422635,0
+VONV.US,D,20130418,000000,27.8869,27.9693,27.7298,27.7808,12036.131153311,0
+VONV.US,D,20130419,000000,27.8573,28.0116,27.8573,28.0116,16602.262655409,0
+VONV.US,D,20130422,000000,28.1206,28.1598,27.9026,28.1431,26341.577717435,0
+VONV.US,D,20130423,000000,28.3827,28.4328,28.2089,28.4328,34950.309248939,0
+VONV.US,D,20130424,000000,28.475,28.5446,28.4494,28.5279,10872.954223712,0
+VONV.US,D,20130425,000000,28.58,28.7568,28.5319,28.5583,133229.59290663,0
+VONV.US,D,20130426,000000,28.5496,28.5536,28.4681,28.5536,35072.534495482,0
+VONV.US,D,20130429,000000,28.6094,28.7902,28.6094,28.744,8761.5130896828,0
+VONV.US,D,20130430,000000,28.7086,28.744,28.6055,28.744,18011.927165537,0
+VONV.US,D,20130501,000000,28.69,28.69,28.4927,28.4927,45057.318594315,0
+VONV.US,D,20130502,000000,28.588,28.7067,28.587,28.686,32399.875771078,0
+VONV.US,D,20130503,000000,28.9521,29.0277,28.9247,28.9443,25162.104088296,0
+VONV.US,D,20130506,000000,29.0159,29.0798,28.9904,29.0798,14918.609884281,0
+VONV.US,D,20130507,000000,29.1376,29.2388,29.068,29.2368,7393.6088721236,0
+VONV.US,D,20130508,000000,29.2211,29.3881,29.2211,29.3881,16173.455748788,0
+VONV.US,D,20130509,000000,29.3881,29.4086,29.2271,29.2271,14482.673171611,0
+VONV.US,D,20130510,000000,29.2428,29.3595,29.2388,29.3595,10069.323227691,0
+VONV.US,D,20130513,000000,29.3114,29.3881,29.2879,29.3714,2403407.7102515,0
+VONV.US,D,20130514,000000,29.4783,29.6905,29.4783,29.6905,8471.2281291434,0
+VONV.US,D,20130515,000000,29.6638,29.878,29.6638,29.878,12935.505259123,0
+VONV.US,D,20130516,000000,29.8514,29.9457,29.7139,29.7513,16995.420531789,0
+VONV.US,D,20130517,000000,29.8613,30.0655,29.8613,30.0498,5966.6291187354,0
+VONV.US,D,20130520,000000,30.0331,30.1587,30.0331,30.0743,18410.177760522,0
+VONV.US,D,20130521,000000,30.143,30.1549,30.0371,30.1549,12703.277290691,0
+VONV.US,D,20130522,000000,30.1774,30.4288,29.8338,29.8593,23427.524131108,0
+VONV.US,D,20130523,000000,29.5667,29.8062,29.5226,29.8062,27192.061724629,0
+VONV.US,D,20130524,000000,29.6748,29.772,29.5481,29.772,14739.346189351,0
+VONV.US,D,20130528,000000,30.0743,30.2197,29.9114,29.983,17719.605117556,0
+VONV.US,D,20130529,000000,29.8142,29.8976,29.6295,29.8014,18928.616514608,0
+VONV.US,D,20130530,000000,29.8613,30.0723,29.8613,30.0065,140490.791095,0
+VONV.US,D,20130531,000000,29.8533,29.9948,29.4607,29.4607,34234.273012942,0
+VONV.US,D,20130603,000000,29.5706,29.6394,29.4656,29.6344,19192.419338397,0
+VONV.US,D,20130604,000000,29.6394,29.6394,29.3615,29.5059,9467.363888468,0
+VONV.US,D,20130605,000000,29.4293,29.4666,29.0828,29.0828,27277.619397209,0
+VONV.US,D,20130606,000000,29.0718,29.3055,29.0395,29.3055,16307.903519985,0
+VONV.US,D,20130607,000000,29.5706,29.7386,29.4587,29.7386,31630.875261578,0
+VONV.US,D,20130610,000000,29.6944,29.8181,29.6748,29.7277,45516.681812572,0
+VONV.US,D,20130611,000000,29.498,29.6561,29.4293,29.4293,13076.064292647,0
+VONV.US,D,20130612,000000,29.6434,29.6668,29.1966,29.2054,40826.287976488,0
+VONV.US,D,20130613,000000,29.1613,29.7257,29.1613,29.7179,67207.58889905,0
+VONV.US,D,20130614,000000,29.6748,29.6748,29.4548,29.554,35775.329663104,0
+VONV.US,D,20130617,000000,29.7758,29.8406,29.5834,29.7297,21079.780853763,0
+VONV.US,D,20130618,000000,29.8319,29.9908,29.8309,29.929,43443.945339949,0
+VONV.US,D,20130619,000000,29.9653,29.9653,29.6875,29.7543,35580.787812357,0
+VONV.US,D,20130620,000000,29.2879,29.2879,28.7568,28.8766,201145.06969191,0
+VONV.US,D,20130621,000000,29.0828,29.0866,28.6605,28.9129,135857.43570731,0
+VONV.US,D,20130624,000000,28.6341,28.7145,28.2904,28.5583,34954.383423824,0
+VONV.US,D,20130625,000000,28.7685,28.8627,28.6792,28.8549,30974.933105132,0
+VONV.US,D,20130626,000000,28.9708,29.1563,28.9541,29.0895,20967.741044433,0
+VONV.US,D,20130627,000000,29.3959,29.443,29.3605,29.3605,28200.420008608,0
+VONV.US,D,20130628,000000,29.3194,29.3812,29.1848,29.1848,14946.110564753,0
+VONV.US,D,20130701,000000,29.5412,29.5933,29.4568,29.4686,12065.668921225,0
+VONV.US,D,20130702,000000,29.5412,29.5412,29.279,29.2908,41239.816727292,0
+VONV.US,D,20130703,000000,29.2408,29.2918,29.2251,29.2918,1681.6156836859,0
+VONV.US,D,20130705,000000,29.5284,29.6561,29.5196,29.6561,62569.140792747,0
+VONV.US,D,20130708,000000,29.8553,29.8967,29.7877,29.8122,92690.534259521,0
+VONV.US,D,20130709,000000,30.0222,30.1224,29.9153,30.1224,11269.167731254,0
+VONV.US,D,20130710,000000,30.0979,30.0979,29.9869,29.9869,6827.2985631416,0
+VONV.US,D,20130711,000000,30.472,30.472,30.2972,30.4602,10067.286140249,0
+VONV.US,D,20130712,000000,30.4473,30.5201,30.4072,30.5201,33193.321329886,0
+VONV.US,D,20130715,000000,30.5416,30.6438,30.5416,30.6211,9130.2259167538,0
+VONV.US,D,20130716,000000,30.6674,30.6674,30.4259,30.4602,14784.162113084,0
+VONV.US,D,20130717,000000,30.6045,30.6094,30.5838,30.6094,5710.9746447165,0
+VONV.US,D,20130718,000000,30.6791,30.8499,30.6791,30.8077,7184.8074092795,0
+VONV.US,D,20130719,000000,30.8774,30.9608,30.8332,30.9578,4318.6253778487,0
+VONV.US,D,20130722,000000,31.0217,31.0738,30.9912,31.0374,10423.776442666,0
+VONV.US,D,20130723,000000,31.0777,31.0895,31.0384,31.0738,6182.5603876278,0
+VONV.US,D,20130724,000000,31.1426,31.1426,30.7969,30.8117,53348.264484807,0
+VONV.US,D,20130725,000000,30.7793,30.8843,30.7085,30.8843,63080.449740785,0
+VONV.US,D,20130726,000000,30.7969,30.8843,30.6831,30.8843,17447.653943997,0
+VONV.US,D,20130729,000000,30.8146,30.8803,30.7537,30.8205,48084.430533694,0
+VONV.US,D,20130730,000000,30.8843,30.9197,30.7527,30.8008,1011429.1932982,0
+VONV.US,D,20130731,000000,30.9688,30.9688,30.8274,30.8519,6801.8349701118,0
+VONV.US,D,20130801,000000,31.1946,31.222,31.1612,31.222,3419.2512720373,0
+VONV.US,D,20130802,000000,31.1307,31.1946,31.0915,31.169,7129.8060483352,0
+VONV.US,D,20130805,000000,31.1769,31.1769,31.1092,31.1376,9164.8564032743,0
+VONV.US,D,20130806,000000,30.9893,30.9893,30.9137,30.9167,18912.31981507,0
+VONV.US,D,20130807,000000,30.8332,30.8588,30.7488,30.8421,17559.693753328,0
+VONV.US,D,20130808,000000,30.9578,30.9912,30.8037,30.9785,31926.252940724,0
+VONV.US,D,20130809,000000,30.8205,30.8883,30.8077,30.8627,5488.9321134969,0
+VONV.US,D,20130812,000000,30.7282,30.8244,30.7007,30.8146,11579.823566218,0
+VONV.US,D,20130813,000000,30.7203,30.899,30.7203,30.8519,148148.20279091,0
+VONV.US,D,20130814,000000,30.8284,30.8735,30.7439,30.7713,29713.975978297,0
+VONV.US,D,20130815,000000,30.468,30.468,30.2883,30.3424,20513.470544781,0
+VONV.US,D,20130816,000000,30.2254,30.3483,30.2254,30.2383,10510.352658967,0
+VONV.US,D,20130819,000000,30.1322,30.1863,29.9869,29.9869,48036.558978798,0
+VONV.US,D,20130820,000000,29.9339,30.202,29.9339,30.194,10103.953714212,0
+VONV.US,D,20130821,000000,30.0498,30.0546,29.8927,30.0027,3994.7284745101,0
+VONV.US,D,20130822,000000,29.9418,30.4798,29.9418,30.1549,44636.660037463,0
+VONV.US,D,20130823,000000,30.2254,30.2805,30.1902,30.2716,9090.5027116274,0
+VONV.US,D,20130826,000000,30.2883,30.3404,30.1155,30.1469,112772.14226651,0
+VONV.US,D,20130827,000000,29.8456,29.9378,29.6247,29.6581,54534.867919995,0
+VONV.US,D,20130828,000000,29.6177,29.8259,29.5677,29.766,7277.4948879079,0
+VONV.US,D,20130829,000000,29.8043,29.881,29.7571,29.7571,7597.3176163618,0
+VONV.US,D,20130830,000000,29.8122,29.8122,29.5638,29.5638,7053.4152692459,0
+VONV.US,D,20130903,000000,29.932,29.9358,29.6267,29.6905,9017.1675637016,0
+VONV.US,D,20130904,000000,29.9044,30.0017,29.9044,30.0017,8520.1182277605,0
+VONV.US,D,20130905,000000,30.0262,30.0615,30.0184,30.0203,8755.4018273556,0
+VONV.US,D,20130906,000000,30.143,30.1549,29.9044,30.0331,11877.238332805,0
+VONV.US,D,20130909,000000,30.1549,30.3326,30.1549,30.3247,137391.36255142,0
+VONV.US,D,20130910,000000,30.5476,30.5573,30.465,30.5534,27519.014259131,0
+VONV.US,D,20130911,000000,30.5524,30.633,30.4955,30.633,6113.2994145869,0
+VONV.US,D,20130912,000000,30.6349,30.6349,30.5112,30.5249,4082.3232345325,0
+VONV.US,D,20130913,000000,30.6074,30.6114,30.581,30.5858,25714.154785181,0
+VONV.US,D,20130916,000000,30.9334,30.9334,30.7969,30.7969,20963.666869548,0
+VONV.US,D,20130917,000000,30.8411,30.9167,30.8411,30.898,8942.8138720547,0
+VONV.US,D,20130918,000000,30.9079,31.3162,30.8146,31.2485,10049.970896989,0
+VONV.US,D,20130919,000000,31.2524,31.2524,31.1583,31.1583,9099.6696051181,0
+VONV.US,D,20130920,000000,31.169,31.2083,30.9284,30.9284,4366.4969327447,0
+VONV.US,D,20130923,000000,30.8107,30.8107,30.6702,30.7655,693056.87110331,0
+VONV.US,D,20130924,000000,30.7655,30.8578,30.7115,30.7115,17346.8181156,0
+VONV.US,D,20130925,000000,30.6781,30.8037,30.6781,30.6988,6691.8322482232,0
+VONV.US,D,20130926,000000,30.788,30.788,30.5986,30.6988,40644.987194117,0
+VONV.US,D,20130927,000000,30.577,30.6114,30.5269,30.5623,23050.662954268,0
+VONV.US,D,20130930,000000,30.3149,30.4346,30.1666,30.3483,13880.713832387,0
+VONV.US,D,20131001,000000,30.4807,30.6702,30.4807,30.6074,26274.353831837,0
+VONV.US,D,20131002,000000,30.5171,30.6271,30.4916,30.6271,28251.347194667,0
+VONV.US,D,20131003,000000,30.5436,30.5436,30.2207,30.3571,21810.076701858,0
+VONV.US,D,20131004,000000,30.3521,30.5858,30.3521,30.5573,27262.341241391,0
+VONV.US,D,20131007,000000,30.3815,30.4346,30.2893,30.3364,8923.4615413521,0
+VONV.US,D,20131008,000000,30.3011,30.3011,30.0449,30.0449,14313.594913894,0
+VONV.US,D,20131009,000000,30.0841,30.1696,29.985,30.0881,18830.836317374,0
+VONV.US,D,20131010,000000,30.4278,30.7193,30.4278,30.7075,16360.867793487,0
+VONV.US,D,20131011,000000,30.7518,30.9284,30.7419,30.9127,24783.205824013,0
+VONV.US,D,20131014,000000,30.7075,31.0355,30.7075,31.0355,31964.957602129,0
+VONV.US,D,20131015,000000,30.9785,31.0512,30.791,30.8067,27507.810278198,0
+VONV.US,D,20131016,000000,30.9972,31.2524,30.9972,31.2524,20572.54608061,0
+VONV.US,D,20131017,000000,31.166,31.499,31.166,31.4851,25774.248864732,0
+VONV.US,D,20131018,000000,31.5745,31.6678,31.499,31.6216,138540.27986893,0
+VONV.US,D,20131021,000000,31.6805,31.6805,31.598,31.6256,9305.4154367987,0
+VONV.US,D,20131022,000000,31.761,31.8926,31.761,31.8444,27507.810278198,0
+VONV.US,D,20131023,000000,31.6942,31.6942,31.598,31.6294,25700.913716806,0
+VONV.US,D,20131024,000000,31.6383,31.7403,31.6383,31.6805,29990.00132674,0
+VONV.US,D,20131025,000000,31.7355,31.8121,31.6992,31.8121,31727.636915092,0
+VONV.US,D,20131028,000000,31.7807,31.873,31.7532,31.8327,32471.173831561,0
+VONV.US,D,20131029,000000,31.9377,31.9958,31.9132,31.9958,12884.578073063,0
+VONV.US,D,20131030,000000,32.0968,32.0968,31.7571,31.8444,105076.0259092,0
+VONV.US,D,20131031,000000,31.7777,31.8661,31.7777,31.7924,4761.6918965668,0
+VONV.US,D,20131101,000000,31.7777,31.8209,31.6765,31.816,22056.564282386,0
+VONV.US,D,20131104,000000,31.8611,31.9614,31.8444,31.9574,49069.362312085,0
+VONV.US,D,20131105,000000,31.873,31.925,31.7964,31.8444,38911.42578065,0
+VONV.US,D,20131106,000000,31.9132,32.0045,31.9093,31.9652,46588.189807264,0
+VONV.US,D,20131107,000000,32.0673,32.0673,31.5942,31.5942,21810.076701858,0
+VONV.US,D,20131108,000000,31.6294,32.081,31.6294,32.081,16602.262655409,0
+VONV.US,D,20131111,000000,32.1292,32.1292,32.0634,32.092,23541.601027882,0
+VONV.US,D,20131112,000000,32.0556,32.1067,31.9054,31.9958,15368.806209047,0
+VONV.US,D,20131113,000000,31.9054,32.2254,31.9054,32.2254,8669.8441547756,0
+VONV.US,D,20131114,000000,32.2371,32.3658,32.2334,32.3609,11892.516488623,0
+VONV.US,D,20131115,000000,32.4483,32.5347,32.4227,32.52,10906.56616651,0
+VONV.US,D,20131118,000000,32.5307,32.6221,32.3855,32.4404,24485.791057425,0
+VONV.US,D,20131119,000000,32.405,32.5387,32.3531,32.3893,24531.625524879,0
+VONV.US,D,20131120,000000,32.4591,32.4591,32.3815,32.3815,12386.5101934,0
+VONV.US,D,20131121,000000,32.3893,32.5995,32.3893,32.5661,5450.2274520917,0
+VONV.US,D,20131122,000000,32.522,32.7085,32.514,32.6888,62199.409421955,0
+VONV.US,D,20131125,000000,32.7526,32.7526,32.6221,32.6653,34946.235074054,0
+VONV.US,D,20131126,000000,32.6731,32.7055,32.626,32.626,12709.388553018,0
+VONV.US,D,20131127,000000,32.6771,32.6888,32.6201,32.6888,29248.501497714,0
+VONV.US,D,20131129,000000,32.7486,32.7586,32.6594,32.6594,13417.276439246,0
+VONV.US,D,20131202,000000,32.6221,32.7202,32.5347,32.5347,9166.8934907167,0
+VONV.US,D,20131203,000000,32.4365,32.5003,32.3079,32.3688,6898.5966236249,0
+VONV.US,D,20131204,000000,32.2882,32.5258,32.2077,32.4139,10157.936531435,0
+VONV.US,D,20131205,000000,32.3609,32.3609,32.2117,32.2117,14622.213661414,0
+VONV.US,D,20131206,000000,32.5258,32.6359,32.4915,32.5878,19080.379529066,0
+VONV.US,D,20131209,000000,32.7124,32.7291,32.681,32.6938,13369.40488435,0
+VONV.US,D,20131210,000000,32.6397,32.7162,32.6044,32.6122,13978.494029621,0
+VONV.US,D,20131211,000000,32.5033,32.5033,32.1508,32.1548,18088.317944627,0
+VONV.US,D,20131212,000000,32.1675,32.2167,32.0506,32.1469,10649.893148771,0
+VONV.US,D,20131213,000000,32.1881,32.1881,32.0762,32.1351,38921.611217862,0
+VONV.US,D,20131216,000000,32.3698,32.3698,32.302,32.3275,14371.651906001,0
+VONV.US,D,20131217,000000,32.3893,32.3893,32.1753,32.2371,14130.257044079,0
+VONV.US,D,20131218,000000,32.3158,32.7291,32.0713,32.7291,8923.4615413521,0
+VONV.US,D,20131219,000000,32.6525,32.7606,32.6525,32.7606,17346.8181156,0
+VONV.US,D,20131220,000000,32.7616,32.9598,32.7399,32.8822,57834.949576652,0
+VONV.US,D,20131223,000000,33.0373,33.0697,33.0226,33.055,14841.200561471,0
+VONV.US,D,20131224,000000,33.0492,33.1464,33.0492,33.1384,18054.706001827,0
+VONV.US,D,20131226,000000,33.2504,33.2925,33.22,33.2888,18625.090485694,0
+VONV.US,D,20131227,000000,33.4478,33.4478,33.2701,33.3329,23648.548118607,0
+VONV.US,D,20131230,000000,33.3329,33.3329,33.274,33.2848,13057.730505665,0
+VONV.US,D,20131231,000000,33.3162,33.4321,33.3162,33.4202,28326.719430035,0
+VONV.US,D,20140102,000000,33.3446,33.3446,33.0933,33.1464,13667.838194659,0
+VONV.US,D,20140103,000000,33.217,33.2661,33.1217,33.1631,26966.963562246,0
+VONV.US,D,20140106,000000,33.3486,33.3486,33.11,33.1464,37686.117684057,0
+VONV.US,D,20140107,000000,33.3162,33.3389,33.3035,33.3142,6332.2863146429,0
+VONV.US,D,20140108,000000,33.3329,33.3359,33.2484,33.3065,14882.960854039,0
+VONV.US,D,20140109,000000,33.3536,33.3663,33.215,33.3416,23914.388029838,0
+VONV.US,D,20140110,000000,33.2925,33.3888,33.2888,33.3888,67247.312104177,0
+VONV.US,D,20140113,000000,33.3937,33.3987,33.0128,33.0305,17257.186268135,0
+VONV.US,D,20140114,000000,33.0855,33.3289,33.0816,33.3289,22170.641179159,0
+VONV.US,D,20140115,000000,33.3937,33.544,33.3937,33.5047,29810.737631811,0
+VONV.US,D,20140116,000000,33.4409,33.4409,33.3359,33.4114,12065.668921225,0
+VONV.US,D,20140117,000000,33.383,33.4164,33.3436,33.3574,23547.712290209,0
+VONV.US,D,20140121,000000,33.4202,33.4576,33.217,33.3259,17494.506955173,0
+VONV.US,D,20140122,000000,33.4409,33.4409,33.3162,33.3888,47540.528186578,0
+VONV.US,D,20140123,000000,33.11,33.2092,32.9127,33.0266,34731.322348883,0
+VONV.US,D,20140124,000000,32.7743,32.8478,32.4503,32.4905,18469.253296351,0
+VONV.US,D,20140127,000000,32.3875,32.4542,32.1391,32.3138,22170.641179159,0
+VONV.US,D,20140128,000000,32.3099,32.5023,32.3099,32.4777,35720.32830216,0
+VONV.US,D,20140129,000000,32.2638,32.3893,32.0713,32.193,23153.535870108,0
+VONV.US,D,20140130,000000,32.3875,32.5445,32.3334,32.4817,38919.57413042,0
+VONV.US,D,20140131,000000,32.1115,32.4169,32.085,32.2107,31745.970702073,0
+VONV.US,D,20140203,000000,32.2214,32.2471,31.497,31.497,58600.894454988,0
+VONV.US,D,20140204,000000,31.6265,31.7836,31.5441,31.7179,54315.881019939,0
+VONV.US,D,20140205,000000,31.6698,31.7403,31.5294,31.7179,60463.810921046,0
+VONV.US,D,20140206,000000,31.8111,32.088,31.8111,32.0762,28614.967303133,0
+VONV.US,D,20140207,000000,32.251,32.4542,32.2038,32.4542,31294.755833586,0
+VONV.US,D,20140210,000000,32.4286,32.4905,32.3472,32.4326,236498.72225445,0
+VONV.US,D,20140211,000000,32.4286,32.9225,32.4286,32.8401,50616.530224574,0
+VONV.US,D,20140212,000000,32.8989,32.9598,32.7783,32.8478,31428.185061061,0
+VONV.US,D,20140213,000000,32.6731,33.0128,32.626,33.0039,14630.362011184,0
+VONV.US,D,20140214,000000,33.0049,33.2975,32.9853,33.2554,49568.448735469,0
+VONV.US,D,20140218,000000,33.2602,33.3329,33.2239,33.2828,29438.969173577,0
+VONV.US,D,20140219,000000,33.2455,33.383,33.0659,33.0737,19577.428865008,0
+VONV.US,D,20140220,000000,33.115,33.3289,33.115,33.2925,30832.336984165,0
+VONV.US,D,20140221,000000,33.2848,33.3751,33.2464,33.2631,39674.315027822,0
+VONV.US,D,20140224,000000,33.3329,33.6638,33.3259,33.4968,40201.920675399,0
+VONV.US,D,20140225,000000,33.4114,33.4968,33.3259,33.3416,43307.46048131,0
+VONV.US,D,20140226,000000,33.4409,33.4576,33.2888,33.385,29949.259577893,0
+VONV.US,D,20140227,000000,33.3536,33.489,33.2985,33.4321,34816.880021464,0
+VONV.US,D,20140228,000000,33.5047,33.7609,33.493,33.5734,61408.00095059,0
+VONV.US,D,20140303,000000,33.3751,33.4546,33.2131,33.3446,44138.592157801,0
+VONV.US,D,20140304,000000,33.7442,33.8985,33.706,33.8689,42714.668035576,0
+VONV.US,D,20140305,000000,33.8532,33.9082,33.8365,33.8846,27836.799900143,0
+VONV.US,D,20140306,000000,33.9878,34.0359,33.9661,33.9838,27294.93464047,0
+VONV.US,D,20140307,000000,34.1134,34.1331,33.9309,34.0212,46194.013387164,0
+VONV.US,D,20140310,000000,34.025,34.0289,33.8985,34.0289,19417.51750078,0
+VONV.US,D,20140311,000000,34.0603,34.0613,33.7826,33.808,145144.51735712,0
+VONV.US,D,20140312,000000,33.6756,33.818,33.6756,33.7904,21876.282043735,0
+VONV.US,D,20140313,000000,33.9219,33.9426,33.491,33.5312,20631.621616439,0
+VONV.US,D,20140314,000000,33.5087,33.6215,33.4399,33.4674,34483.816224634,0
+VONV.US,D,20140317,000000,33.6638,33.7806,33.5941,33.7511,13012.914581933,0
+VONV.US,D,20140318,000000,33.808,34.0064,33.808,33.9593,38567.158002888,0
+VONV.US,D,20140319,000000,34.0113,34.0113,33.7875,33.8444,26422.042671409,0
+VONV.US,D,20140320,000000,33.7963,34.084,33.7806,34.0436,33355.269781555,0
+VONV.US,D,20140321,000000,34.2616,34.3609,34.0713,34.0889,19530.575853832,0
+VONV.US,D,20140324,000000,34.1978,34.2097,33.8551,34.0152,26786.681323595,0
+VONV.US,D,20140325,000000,34.2008,34.2047,34.0152,34.1537,22826.583335606,0
+VONV.US,D,20140326,000000,34.3657,34.3657,33.9456,33.9534,42902.080080275,0
+VONV.US,D,20140327,000000,33.9327,33.9573,33.8551,33.8708,12496.51291529,0
+VONV.US,D,20140328,000000,34.0594,34.2312,34.0192,34.1213,41753.162762772,0
+VONV.US,D,20140331,000000,34.2833,34.4344,34.2833,34.4344,8866.4230929654,0
+VONV.US,D,20140401,000000,34.5327,34.5728,34.4551,34.5728,44091.739146626,0
+VONV.US,D,20140402,000000,34.509,34.7133,34.509,34.6681,36120.615984587,0
+VONV.US,D,20140403,000000,34.6956,34.7653,34.6366,34.6956,30884.282713946,0
+VONV.US,D,20140404,000000,34.9068,34.9145,34.4315,34.4511,45130.65374224,0
+VONV.US,D,20140407,000000,34.3893,34.41,33.974,34.0113,49828.177384372,0
+VONV.US,D,20140408,000000,34.0025,34.1576,33.8631,34.1331,26940.481425495,0
+VONV.US,D,20140409,000000,34.2558,34.2558,34.1174,34.2224,24958.395344058,0
+VONV.US,D,20140410,000000,34.4167,34.4167,33.7806,33.7806,54741.632295397,0
+VONV.US,D,20140411,000000,33.6019,33.7129,33.4713,33.5263,37673.895159403,0
+VONV.US,D,20140414,000000,33.7806,33.7806,33.5577,33.7217,34183.345826883,0
+VONV.US,D,20140415,000000,33.7629,33.974,33.5655,33.974,24240.322020618,0
+VONV.US,D,20140416,000000,34.1782,34.2725,34.0633,34.2725,40661.283893656,0
+VONV.US,D,20140417,000000,34.2793,34.4581,34.2793,34.3863,25197.753118537,0
+VONV.US,D,20140421,000000,34.3863,34.4639,34.3863,34.4551,26403.708884428,0
+VONV.US,D,20140422,000000,34.5257,34.674,34.4639,34.6249,33689.352122105,0
+VONV.US,D,20140423,000000,34.5885,34.6122,34.5404,34.5728,32576.083834843,0
+VONV.US,D,20140424,000000,34.6122,34.7329,34.5042,34.6005,12611.608355784,0
+VONV.US,D,20140425,000000,34.5404,34.5404,34.3422,34.3776,30002.223851394,0
+VONV.US,D,20140428,000000,34.4394,34.5778,34.1615,34.4551,100494.61625128,0
+VONV.US,D,20140429,000000,34.6042,34.6426,34.5965,34.6042,5791.4395986905,0
+VONV.US,D,20140430,000000,34.5965,34.729,34.5965,34.7133,11379.170453143,0
+VONV.US,D,20140501,000000,34.6956,34.7584,34.6042,34.6514,15263.896205765,0
+VONV.US,D,20140502,000000,34.78,34.8802,34.6466,34.6632,11028.791413053,0
+VONV.US,D,20140505,000000,34.3893,34.6593,34.3863,34.6563,28664.875945471,0
+VONV.US,D,20140506,000000,34.6466,34.6466,34.3893,34.3893,21523.865916203,0
+VONV.US,D,20140507,000000,34.5404,34.6563,34.3943,34.6563,251514.09379223,0
+VONV.US,D,20140508,000000,34.8007,34.8007,34.5925,34.5925,8357.1512323701,0
+VONV.US,D,20140509,000000,34.6514,34.6514,34.4531,34.5778,7542.3162554174,0
+VONV.US,D,20140512,000000,34.7928,34.9008,34.7928,34.8998,8434.5605551805,0
+VONV.US,D,20140513,000000,34.9282,34.9588,34.9086,34.9244,16937.363539681,0
+VONV.US,D,20140514,000000,34.9028,34.9028,34.7546,34.7546,20523.655981994,0
+VONV.US,D,20140515,000000,34.676,34.676,34.3323,34.4708,46238.829310897,0
+VONV.US,D,20140516,000000,34.4708,34.513,34.3609,34.5042,19291.218079353,0
+VONV.US,D,20140519,000000,34.4217,34.6681,34.4217,34.6681,20738.568707164,0
+VONV.US,D,20140520,000000,34.5179,34.5728,34.35,34.4257,68701.792538037,0
+VONV.US,D,20140521,000000,34.6426,34.6681,34.5376,34.6681,38055.84905485,0
+VONV.US,D,20140522,000000,34.6995,34.8046,34.6829,34.7624,20357.63335544,0
+VONV.US,D,20140523,000000,34.785,34.8831,34.785,34.8802,24519.403000225,0
+VONV.US,D,20140527,000000,35.0049,35.0618,34.9892,35.0304,22843.898578866,0
+VONV.US,D,20140528,000000,35.0873,35.0943,34.996,35.0511,106746.43761195,0
+VONV.US,D,20140529,000000,35.1354,35.1601,35.0402,35.1601,18065.90998276,0
+VONV.US,D,20140530,000000,35.1481,35.2474,35.1287,35.2336,80253.096880061,0
+VONV.US,D,20140602,000000,35.2768,35.3102,35.1481,35.2788,27187.987549745,0
+VONV.US,D,20140603,000000,35.2091,35.3406,35.1806,35.3377,16585.96595587,0
+VONV.US,D,20140604,000000,35.2828,35.3996,35.2828,35.3996,15899.467487787,0
+VONV.US,D,20140605,000000,35.4094,35.6459,35.3917,35.6459,20361.707530325,0
+VONV.US,D,20140606,000000,35.7157,35.8414,35.7157,35.7883,32895.906563298,0
+VONV.US,D,20140609,000000,35.7845,35.9405,35.7845,35.8453,19064.082829527,0
+VONV.US,D,20140610,000000,35.803,35.8659,35.7805,35.8659,11520.748030389,0
+VONV.US,D,20140611,000000,35.7707,35.7805,35.7069,35.7364,32485.433443657,0
+VONV.US,D,20140612,000000,35.7364,35.7364,35.5252,35.5478,43406.259222265,0
+VONV.US,D,20140613,000000,35.5949,35.7117,35.5949,35.705,17578.027540309,0
+VONV.US,D,20140616,000000,35.701,35.7913,35.6626,35.6873,21321.175715686,0
+VONV.US,D,20140617,000000,35.7531,35.8492,35.701,35.8414,8603.6388128983,0
+VONV.US,D,20140618,000000,35.8621,36.134,35.8364,36.134,42895.968817949,0
+VONV.US,D,20140619,000000,36.1614,36.1948,36.08,36.1898,20073.459657227,0
+VONV.US,D,20140620,000000,36.3185,36.3362,36.2429,36.3057,43343.109511551,0
+VONV.US,D,20140623,000000,36.3018,36.3745,36.2527,36.3018,67385.834050259,0
+VONV.US,D,20140624,000000,36.2351,36.3656,36.0466,36.0466,19417.51750078,0
+VONV.US,D,20140625,000000,35.9602,36.1741,35.9602,36.1565,29620.269955948,0
+VONV.US,D,20140626,000000,36.1614,36.1614,35.9092,36.0966,35695.883252851,0
+VONV.US,D,20140627,000000,36.0564,36.1467,36.0279,36.13,242975.64177749,0
+VONV.US,D,20140630,000000,36.1565,36.2135,36.1123,36.1123,93085.729223344,0
+VONV.US,D,20140701,000000,36.2095,36.4521,36.2095,36.3559,11381.207540585,0
+VONV.US,D,20140702,000000,36.3784,36.3784,36.3018,36.3294,28298.200205843,0
+VONV.US,D,20140703,000000,36.4727,36.5159,36.4638,36.509,13988.679466834,0
+VONV.US,D,20140707,000000,36.456,36.456,36.3332,36.3431,20057.162957689,0
+VONV.US,D,20140708,000000,36.2576,36.2576,36.1123,36.1821,34806.694584251,0
+VONV.US,D,20140709,000000,36.2773,36.3155,36.2036,36.298,5299.4829813555,0
+VONV.US,D,20140710,000000,35.9936,36.1988,35.9808,36.1988,78935.101304841,0
+VONV.US,D,20140711,000000,36.1222,36.1869,36.0456,36.1791,27643.276593117,0
+VONV.US,D,20140714,000000,36.3234,36.3686,36.3077,36.3077,13346.996922484,0
+VONV.US,D,20140715,000000,36.3686,36.4521,36.2351,36.3559,14223.963066428,0
+VONV.US,D,20140716,000000,36.5139,36.5659,36.4441,36.5365,61484.391729679,0
+VONV.US,D,20140717,000000,36.4727,36.5542,36.1654,36.1751,19490.852648707,0
+VONV.US,D,20140718,000000,36.2018,36.4942,36.2018,36.458,19856.509844613,0
+VONV.US,D,20140721,000000,36.292,36.4255,36.2489,36.4157,14723.049489812,0
+VONV.US,D,20140722,000000,36.5571,36.6199,36.5463,36.5856,17644.232882187,0
+VONV.US,D,20140723,000000,36.5659,36.6239,36.5463,36.6239,28007.915245303,0
+VONV.US,D,20140724,000000,36.6533,36.6641,36.6101,36.6101,8286.8717156079,0
+VONV.US,D,20140725,000000,36.509,36.5502,36.4265,36.4521,66879.617820827,0
+VONV.US,D,20140728,000000,36.4441,36.4942,36.2743,36.4403,21540.162615742,0
+VONV.US,D,20140729,000000,36.4107,36.4598,36.2773,36.2773,5375.8737604448,0
+VONV.US,D,20140730,000000,36.2773,36.2881,36.1428,36.1428,5522.5440562962,0
+VONV.US,D,20140731,000000,36.0564,36.0564,35.5459,35.5459,22883.621783993,0
+VONV.US,D,20140801,000000,35.4811,35.5704,35.2985,35.4683,24316.712799708,0
+VONV.US,D,20140804,000000,35.5222,35.7069,35.3887,35.698,203236.13995152,0
+VONV.US,D,20140805,000000,35.5851,35.5851,35.2169,35.2828,237408.28179746,0
+VONV.US,D,20140806,000000,35.1561,35.4094,35.1561,35.3289,382468.26002572,0
+VONV.US,D,20140807,000000,35.427,35.486,35.0982,35.0982,69405.60624938,0
+VONV.US,D,20140808,000000,35.1845,35.5537,35.1354,35.5517,13214.586238728,0
+VONV.US,D,20140811,000000,35.644,35.7511,35.6225,35.6225,278182.62404418,0
+VONV.US,D,20140812,000000,35.5783,35.6479,35.4997,35.5027,9806.5389476245,0
+VONV.US,D,20140813,000000,35.6773,35.811,35.6686,35.7688,14854.441629846,0
+VONV.US,D,20140814,000000,35.8688,35.9346,35.8306,35.9346,14826.940949374,0
+VONV.US,D,20140815,000000,36.0603,36.0603,35.693,35.9022,32753.310442331,0
+VONV.US,D,20140818,000000,36.0858,36.1948,36.0858,36.1517,17883.590656667,0
+VONV.US,D,20140819,000000,36.3234,36.3469,36.2252,36.3401,12813.28001258,0
+VONV.US,D,20140820,000000,36.2793,36.4441,36.2793,36.4403,12027.982803542,0
+VONV.US,D,20140821,000000,36.5325,36.6317,36.5325,36.6239,8544.5632770692,0
+VONV.US,D,20140822,000000,36.5738,36.6032,36.4913,36.4942,16080.76827016,0
+VONV.US,D,20140825,000000,36.6779,36.7151,36.6258,36.6612,10097.842451885,0
+VONV.US,D,20140826,000000,36.7504,36.8252,36.72,36.72,37814.454192928,0
+VONV.US,D,20140827,000000,36.7318,36.7417,36.6896,36.7113,11265.09355637,0
+VONV.US,D,20140828,000000,36.5905,36.727,36.5777,36.6975,483472.14813761,0
+VONV.US,D,20140829,000000,36.7781,36.8271,36.7377,36.8271,45987.249011762,0
+VONV.US,D,20140902,000000,36.8988,36.8988,36.7093,36.7584,19774.007803197,0
+VONV.US,D,20140903,000000,36.9479,36.9616,36.8055,36.8399,75831.598586372,0
+VONV.US,D,20140904,000000,36.9065,36.988,36.6896,36.7544,146753.8164366,0
+VONV.US,D,20140905,000000,36.7633,36.9352,36.6396,36.9332,41308.059156612,0
+VONV.US,D,20140908,000000,36.9616,36.9616,36.8262,36.829,13649.504407677,0
+VONV.US,D,20140909,000000,36.6317,36.725,36.5856,36.5856,10404.424111964,0
+VONV.US,D,20140910,000000,36.5031,36.6533,36.4598,36.6533,13400.979739706,0
+VONV.US,D,20140911,000000,36.5051,36.727,36.5051,36.7191,14007.013253815,0
+VONV.US,D,20140912,000000,36.7357,36.7357,36.4265,36.5276,23094.460334279,0
+VONV.US,D,20140915,000000,36.5502,36.5905,36.4845,36.5581,10389.145956146,0
+VONV.US,D,20140916,000000,36.5856,36.8771,36.5414,36.8242,20335.225393573,0
+VONV.US,D,20140917,000000,36.9145,36.9616,36.8035,36.8733,29547.953351743,0
+VONV.US,D,20140918,000000,36.9852,37.0195,36.9352,37.0147,21227.469693336,0
+VONV.US,D,20140919,000000,37.1432,37.1432,36.9656,37.0205,15676.406412847,0
+VONV.US,D,20140922,000000,36.9419,36.9419,36.6572,36.6749,21874.244956293,0
+VONV.US,D,20140923,000000,36.5198,36.67,36.4393,36.4441,22195.086228468,0
+VONV.US,D,20140924,000000,36.4441,36.6396,36.4393,36.6396,9839.1323467026,0
+VONV.US,D,20140925,000000,36.4845,36.4845,36.0701,36.1104,23868.553562384,0
+VONV.US,D,20140926,000000,36.1536,36.3853,36.1065,36.3057,21317.101540801,0
+VONV.US,D,20140929,000000,36.0466,36.2527,36.022,36.2036,44769.070721218,0
+VONV.US,D,20140930,000000,36.1898,36.2998,36.0701,36.079,11620.565315065,0
+VONV.US,D,20141001,000000,35.9523,35.9523,35.5763,35.693,54082.634507786,0
+VONV.US,D,20141002,000000,35.6519,35.7422,35.2837,35.6479,65194.946505977,0
+VONV.US,D,20141003,000000,35.8178,36.0466,35.811,36.0319,33773.891250964,0
+VONV.US,D,20141006,000000,36.1889,36.2115,35.914,35.9985,20415.690347547,0
+VONV.US,D,20141007,000000,35.7825,35.8649,35.4958,35.5478,29572.398401052,0
+VONV.US,D,20141008,000000,35.4251,35.8444,35.2268,35.8444,165019.36098872,0
+VONV.US,D,20141009,000000,35.9229,35.9229,35.1934,35.2778,26952.703950149,0
+VONV.US,D,20141010,000000,35.1481,35.3436,34.9519,34.9606,52913.346315859,0
+VONV.US,D,20141013,000000,34.9048,34.9872,34.3667,34.3686,32542.471892044,0
+VONV.US,D,20141014,000000,34.4334,34.8193,34.3245,34.4561,26539.175199346,0
+VONV.US,D,20141015,000000,34.1114,34.1704,33.4104,34.1704,81109.692149583,0
+VONV.US,D,20141016,000000,33.7727,34.3736,33.5498,34.2165,41412.969159894,0
+VONV.US,D,20141017,000000,34.678,34.7624,34.4943,34.5718,22091.194768906,0
+VONV.US,D,20141020,000000,34.4766,34.8772,34.4766,34.8772,170800.6151502,0
+VONV.US,D,20141021,000000,35.0913,35.5341,35.0539,35.5311,122700.90646068,0
+VONV.US,D,20141022,000000,35.5821,35.7069,35.318,35.318,26944.55560038,0
+VONV.US,D,20141023,000000,35.6893,35.7825,35.6569,35.6716,13584.317609521,0
+VONV.US,D,20141024,000000,35.7511,35.9405,35.6008,35.9405,21433.215525017,0
+VONV.US,D,20141027,000000,35.698,35.8992,35.698,35.8678,62879.796627711,0
+VONV.US,D,20141028,000000,35.9779,36.1968,35.966,36.1968,39311.713463078,0
+VONV.US,D,20141029,000000,36.398,36.4167,36.0181,36.2881,104350.82277971,0
+VONV.US,D,20141030,000000,36.1674,36.5119,36.1594,36.3793,27352.991632577,0
+VONV.US,D,20141031,000000,36.8025,36.8673,36.67,36.8576,555704.2132133,0
+VONV.US,D,20141103,000000,36.9833,36.991,36.7878,36.8409,23122.979558472,0
+VONV.US,D,20141104,000000,36.7554,36.8095,36.5905,36.779,49347.424747971,0
+VONV.US,D,20141105,000000,36.987,37.049,36.889,37.049,19697.617024108,0
+VONV.US,D,20141106,000000,37.0706,37.1904,37.0067,37.1904,20448.283746626,0
+VONV.US,D,20141107,000000,37.1943,37.2739,37.1432,37.209,28446.907589136,0
+VONV.US,D,20141110,000000,37.262,37.3307,37.2405,37.3259,32627.011020904,0
+VONV.US,D,20141111,000000,37.3739,37.3955,37.321,37.3287,14298.316758076,0
+VONV.US,D,20141112,000000,37.2453,37.312,37.2061,37.2934,54301.621407842,0
+VONV.US,D,20141113,000000,37.3367,37.3788,37.1569,37.2532,91955.145692822,0
+VONV.US,D,20141114,000000,37.262,37.3425,37.2021,37.2345,42501.792397847,0
+VONV.US,D,20141117,000000,37.2129,37.3602,37.1825,37.3504,45328.251224151,0
+VONV.US,D,20141118,000000,37.3661,37.6292,37.3661,37.5526,16485.130127472,0
+VONV.US,D,20141119,000000,37.4898,37.5242,37.3406,37.4584,14268.778990161,0
+VONV.US,D,20141120,000000,37.4838,37.5634,37.4838,37.5115,15348.435334623,0
+VONV.US,D,20141121,000000,37.914,37.9188,37.7038,37.7725,17569.879190541,0
+VONV.US,D,20141124,000000,37.8011,37.8344,37.7558,37.8187,53756.700517005,0
+VONV.US,D,20141125,000000,37.8432,37.8746,37.6843,37.7902,31137.900100523,0
+VONV.US,D,20141126,000000,37.7618,37.8629,37.7618,37.8629,20724.309095068,0
+VONV.US,D,20141128,000000,37.7618,37.7784,37.6135,37.6135,10037.748372335,0
+VONV.US,D,20141201,000000,37.2061,37.5506,37.2061,37.5379,111696.56009694,0
+VONV.US,D,20141202,000000,37.5536,37.7941,37.4771,37.7362,27006.686767373,0
+VONV.US,D,20141203,000000,37.8226,37.9591,37.8108,37.9483,27611.70173776,0
+VONV.US,D,20141204,000000,37.8973,37.914,37.7077,37.7863,19028.433799285,0
+VONV.US,D,20141205,000000,37.9679,38.0484,37.9306,37.9306,30713.167368786,0
+VONV.US,D,20141208,000000,37.9022,37.9876,37.6783,37.7362,24808.669417043,0
+VONV.US,D,20141209,000000,37.3259,37.6901,37.3259,37.6508,12876.429723294,0
+VONV.US,D,20141210,000000,37.5202,37.585,37.1334,37.1334,23967.352303339,0
+VONV.US,D,20141211,000000,37.2423,37.5929,37.2021,37.2021,31618.652736924,0
+VONV.US,D,20141212,000000,37.0107,37.0509,36.6082,36.6082,16784.581981502,0
+VONV.US,D,20141215,000000,36.8065,36.8487,36.2075,36.3636,30288.434637049,0
+VONV.US,D,20141216,000000,36.1359,36.7967,36.1359,36.1447,55198.958426211,0
+VONV.US,D,20141217,000000,36.2704,36.9399,36.2704,36.9047,36936.469505261,0
+VONV.US,D,20141218,000000,37.481,37.6214,37.2326,37.6214,142253.89027638,0
+VONV.US,D,20141219,000000,37.7755,38.0357,37.7755,37.962,64658.17396491,0
+VONV.US,D,20141222,000000,37.9954,38.1368,37.9424,38.1279,95670.793187726,0
+VONV.US,D,20141223,000000,38.2811,38.3498,38.2487,38.2526,24350.324742507,0
+VONV.US,D,20141224,000000,38.3106,38.3273,38.2683,38.2733,15175.282902021,0
+VONV.US,D,20141226,000000,38.3704,38.4324,38.34,38.3656,15128.429890846,0
+VONV.US,D,20141229,000000,38.3321,38.4736,38.3145,38.4147,26962.889387362,0
+VONV.US,D,20141230,000000,38.3744,38.3744,38.2733,38.283,27739.019702909,0
+VONV.US,D,20141231,000000,38.2979,38.3145,37.8207,37.8255,22850.009841193,0
+VONV.US,D,20150102,000000,38.0317,38.0317,37.6646,37.9169,45091.949080835,0
+VONV.US,D,20150105,000000,37.7755,37.7755,37.1227,37.1766,57786.059478036,0
+VONV.US,D,20150106,000000,37.2649,37.3297,36.6602,36.8497,60441.40295918,0
+VONV.US,D,20150107,000000,37.2208,37.311,37.0224,37.2218,60919.099964419,0
+VONV.US,D,20150108,000000,37.5477,37.9051,37.5477,37.8746,26541.212286788,0
+VONV.US,D,20150109,000000,37.8668,37.9876,37.4781,37.5654,28701.543519434,0
+VONV.US,D,20150112,000000,37.4309,37.4309,37.1688,37.2787,54868.950260545,0
+VONV.US,D,20150113,000000,37.642,37.751,36.9085,37.1157,110078.09412397,0
+VONV.US,D,20150114,000000,36.7868,36.9125,36.4785,36.9125,53803.553528179,0
+VONV.US,D,20150115,000000,37.0598,37.0598,36.5846,36.5846,137420.90031933,0
+VONV.US,D,20150116,000000,36.5639,37.0401,36.5385,37.0401,46858.10389338,0
+VONV.US,D,20150120,000000,37.1766,37.1766,36.8791,36.996,46090.121927602,0
+VONV.US,D,20150121,000000,37.0284,37.2719,36.8713,37.2532,78935.101304841,0
+VONV.US,D,20150122,000000,37.428,37.8207,37.2041,37.7991,51642.203751813,0
+VONV.US,D,20150123,000000,37.7755,37.7804,37.5566,37.5566,93449.349331809,0
+VONV.US,D,20150126,000000,37.4977,37.6312,37.3838,37.6027,38433.728775411,0
+VONV.US,D,20150127,000000,37.311,37.4437,37.1245,37.2699,43487.74271996,0
+VONV.US,D,20150128,000000,37.4554,37.4554,36.6553,36.6602,52285.923383606,0
+VONV.US,D,20150129,000000,36.724,36.9165,36.3626,36.8673,31544.299045277,0
+VONV.US,D,20150130,000000,36.6523,36.7151,36.3666,36.3666,21479.04999247,0
+VONV.US,D,20150202,000000,36.5139,36.8447,36.2606,36.8133,22719.636244881,0
+VONV.US,D,20150203,000000,37.049,37.3955,37.049,37.3955,27714.5746536,0
+VONV.US,D,20150204,000000,37.4005,37.4938,37.2836,37.311,44805.73829518,0
+VONV.US,D,20150205,000000,37.4938,37.7117,37.4643,37.699,43359.40621109,0
+VONV.US,D,20150206,000000,37.8178,37.9051,37.5035,37.5496,106546.8030426,0
+VONV.US,D,20150209,000000,37.4938,37.591,37.4113,37.4614,31673.654097868,0
+VONV.US,D,20150210,000000,37.6272,37.7932,37.4309,37.7441,194732.3184233,0
+VONV.US,D,20150211,000000,37.6518,37.751,37.4938,37.6616,48836.115799933,0
+VONV.US,D,20150212,000000,37.8708,38.0975,37.8708,38.0701,66000.614589439,0
+VONV.US,D,20150213,000000,38.1319,38.1958,38.0444,38.1673,49603.079221989,0
+VONV.US,D,20150217,000000,38.1633,38.287,38.1279,38.2409,73434.96521041,0
+VONV.US,D,20150218,000000,38.2075,38.2125,38.127,38.2075,52642.413686023,0
+VONV.US,D,20150219,000000,38.017,38.1731,38.017,38.0721,27865.319124336,0
+VONV.US,D,20150220,000000,38.0444,38.2979,37.8708,38.289,20036.792083265,0
+VONV.US,D,20150223,000000,38.2811,38.2811,38.1279,38.2095,43122.085524053,0
+VONV.US,D,20150224,000000,38.285,38.4225,38.285,38.3931,23511.044716246,0
+VONV.US,D,20150225,000000,38.4284,38.4284,38.291,38.2929,99779.598559009,0
+VONV.US,D,20150226,000000,38.3321,38.3321,38.1112,38.18,36170.524626926,0
+VONV.US,D,20150227,000000,38.1407,38.2409,38.1035,38.1035,32556.731504141,0
+VONV.US,D,20150302,000000,38.1279,38.2566,38.0357,38.2566,59777.312452964,0
+VONV.US,D,20150303,000000,38.1279,38.2458,37.9424,38.0916,940727.99943549,0
+VONV.US,D,20150304,000000,38.0651,38.0651,37.7755,37.9385,308272.44265559,0
+VONV.US,D,20150305,000000,37.9993,38.0357,37.8845,38.0033,65560.603701885,0
+VONV.US,D,20150306,000000,37.8344,37.8884,37.4034,37.424,73751.7323077,0
+VONV.US,D,20150309,000000,37.5172,37.6724,37.4977,37.6479,52788.065438153,0
+VONV.US,D,20150310,000000,37.3327,37.3327,37.0461,37.0461,47960.168199709,0
+VONV.US,D,20150311,000000,37.0725,37.1354,36.9803,37.0333,45561.497736305,0
+VONV.US,D,20150312,000000,37.2109,37.5015,37.2109,37.4977,88459.503641695,0
+VONV.US,D,20150313,000000,37.3691,37.4357,37.0765,37.2836,80022.905999072,0
+VONV.US,D,20150316,000000,37.4731,37.7558,37.4466,37.7097,169681.23560061,0
+VONV.US,D,20150317,000000,37.6616,37.6646,37.4466,37.586,110868.48405162,0
+VONV.US,D,20150318,000000,37.4898,38.2075,37.4514,38.074,221258.25255426,0
+VONV.US,D,20150319,000000,37.8963,37.9787,37.7558,37.8178,34950.309248939,0
+VONV.US,D,20150320,000000,38.017,38.2487,37.9993,38.1721,136422.72747256,0
+VONV.US,D,20150323,000000,38.2075,38.3302,38.1466,38.1466,37669.820984518,0
+VONV.US,D,20150324,000000,38.1132,38.1132,37.913,37.913,11036.939762823,0
+VONV.US,D,20150325,000000,37.9287,37.9287,37.4015,37.4015,28073.102043459,0
+VONV.US,D,20150326,000000,37.2973,37.4407,37.105,37.2767,36703.222993108,0
+VONV.US,D,20150327,000000,37.2797,37.3582,37.2248,37.3582,17516.914917038,0
+VONV.US,D,20150330,000000,37.6155,37.9208,37.6155,37.8609,47988.687423902,0
+VONV.US,D,20150331,000000,37.6843,37.7824,37.5713,37.5753,28983.680130204,0
+VONV.US,D,20150401,000000,37.4407,37.5085,37.2973,37.4093,23993.83444009,0
+VONV.US,D,20150402,000000,37.3749,37.6547,37.3749,37.6204,67186.199480905,0
+VONV.US,D,20150406,000000,37.4574,37.9247,37.426,37.8708,83018.443083094,0
+VONV.US,D,20150407,000000,37.7991,37.9208,37.7195,37.7333,54219.119366426,0
+VONV.US,D,20150408,000000,37.75,37.8659,37.6381,37.7578,239946.49275068,0
+VONV.US,D,20150409,000000,37.7627,37.9336,37.7147,37.913,32878.591320037,0
+VONV.US,D,20150410,000000,38.0083,38.1378,38.0083,38.1378,63587.684513938,0
+VONV.US,D,20150413,000000,38.1378,38.1996,37.9954,37.9954,30235.470363547,0
+VONV.US,D,20150414,000000,38.02,38.1554,37.8923,38.1378,13673.949456985,0
+VONV.US,D,20150415,000000,38.2212,38.4441,38.2075,38.3381,27082.059002741,0
+VONV.US,D,20150416,000000,38.2949,38.4127,38.1958,38.2949,134934.63509591,0
+VONV.US,D,20150417,000000,38.1781,38.1781,37.7294,37.8492,21593.126889244,0
+VONV.US,D,20150420,000000,38.2212,38.2693,38.1554,38.1692,111316.64328893,0
+VONV.US,D,20150421,000000,38.3273,38.3273,37.9876,38.02,19812.712464602,0
+VONV.US,D,20150422,000000,38.1093,38.2262,37.9041,38.2035,29884.072779736,0
+VONV.US,D,20150423,000000,38.1682,38.395,38.1682,38.342,8157.5166630167,0
+VONV.US,D,20150424,000000,38.3047,38.3341,38.2379,38.283,17516.914917038,0
+VONV.US,D,20150427,000000,38.342,38.4441,38.0838,38.0838,24232.173670849,0
+VONV.US,D,20150428,000000,38.1594,38.342,37.9954,38.342,37430.463210039,0
+VONV.US,D,20150429,000000,38.23,38.3459,38.1289,38.2506,36472.013568398,0
+VONV.US,D,20150430,000000,38.1554,38.1554,37.7794,37.908,33113.874919633,0
+VONV.US,D,20150501,000000,38.1132,38.2546,38.0611,38.2339,57582.350733797,0
+VONV.US,D,20150504,000000,38.3381,38.4775,38.3381,38.448,25678.50575494,0
+VONV.US,D,20150505,000000,38.3665,38.4392,37.9787,38.017,25919.900616862,0
+VONV.US,D,20150506,000000,38.1289,38.1781,37.6783,37.8472,60013.614596279,0
+VONV.US,D,20150507,000000,37.9208,38.0701,37.8511,38.017,24920.709226373,0
+VONV.US,D,20150508,000000,38.342,38.4775,38.3214,38.4736,46075.862315506,0
+VONV.US,D,20150511,000000,38.4068,38.4873,38.2586,38.2743,33353.232694112,0
+VONV.US,D,20150512,000000,38.0524,38.2546,37.9787,38.2035,26394.541990937,0
+VONV.US,D,20150513,000000,38.2743,38.29,38.125,38.1878,27113.633858098,0
+VONV.US,D,20150514,000000,38.3832,38.4912,38.3636,38.4775,28802.379347832,0
+VONV.US,D,20150515,000000,38.4824,38.5374,38.4657,38.5374,15426.863201155,0
+VONV.US,D,20150518,000000,38.5512,38.7249,38.5442,38.7013,23874.664824711,0
+VONV.US,D,20150519,000000,38.6709,38.7711,38.6257,38.7013,36472.013568398,0
+VONV.US,D,20150520,000000,38.6424,38.7907,38.6297,38.7131,37669.820984518,0
+VONV.US,D,20150521,000000,38.6337,38.7945,38.6337,38.775,29521.471214993,0
+VONV.US,D,20150522,000000,38.7053,38.7377,38.6709,38.7092,26151.110041573,0
+VONV.US,D,20150526,000000,38.5168,38.5168,38.1594,38.2606,58376.814836327,0
+VONV.US,D,20150527,000000,38.4304,38.5512,38.3557,38.5512,13673.949456985,0
+VONV.US,D,20150528,000000,38.4628,38.5669,38.4127,38.5669,20750.791231819,0
+VONV.US,D,20150529,000000,38.3665,38.5836,38.2987,38.4588,751276.83020657,0
+VONV.US,D,20150601,000000,38.5295,38.5374,38.3086,38.4048,53873.833044942,0
+VONV.US,D,20150602,000000,38.3665,38.4775,38.3341,38.3871,17334.595590945,0
+VONV.US,D,20150603,000000,38.4961,38.5836,38.4255,38.4696,8157.5166630167,0
+VONV.US,D,20150604,000000,38.3714,38.3714,38.1005,38.1162,30711.130281343,0
+VONV.US,D,20150605,000000,38.1594,38.2379,38.0277,38.1633,15834.280689632,0
+VONV.US,D,20150608,000000,38.1005,38.1005,37.9542,37.9542,15598.997090036,0
+VONV.US,D,20150609,000000,37.913,38.0661,37.8412,37.9679,44886.203249155,0
+VONV.US,D,20150610,000000,38.1731,38.4519,38.0838,38.4255,14900.2760973,0
+VONV.US,D,20150611,000000,38.5246,38.5865,38.4657,38.5335,40708.13690483,0
+VONV.US,D,20150612,000000,38.2987,38.3557,38.2035,38.2663,17276.538598838,0
+VONV.US,D,20150615,000000,38.0534,38.1466,37.8923,38.0701,33827.874068187,0
+VONV.US,D,20150616,000000,37.9669,38.2949,37.9669,38.29,111332.93998847,0
+VONV.US,D,20150617,000000,38.4215,38.4549,38.182,38.3871,14396.09695531,0
+VONV.US,D,20150618,000000,38.5512,38.7583,38.5512,38.7013,24232.173670849,0
+VONV.US,D,20150619,000000,38.6217,38.6375,38.4628,38.4628,23038.440429614,0
+VONV.US,D,20150622,000000,38.666,38.7524,38.6494,38.6571,13377.553234119,0
+VONV.US,D,20150623,000000,38.7122,38.7504,38.6355,38.6876,19361.497596115,0
+VONV.US,D,20150624,000000,38.5639,38.6444,38.4137,38.4137,22441.573808995,0
+VONV.US,D,20150625,000000,38.4274,38.4981,38.2663,38.2663,21008.48279328,0
+VONV.US,D,20150626,000000,38.3086,38.3764,38.183,38.3302,40105.159021885,0
+VONV.US,D,20150629,000000,37.8982,38.0778,37.5419,37.5419,44640.734212348,0
+VONV.US,D,20150630,000000,37.9287,37.9287,37.5095,37.5762,16979.12383225,0
+VONV.US,D,20150701,000000,37.8903,37.9247,37.6763,37.8059,30078.614630484,0
+VONV.US,D,20150702,000000,37.9826,37.9826,37.7314,37.7941,23638.362681395,0
+VONV.US,D,20150706,000000,37.4634,37.7441,37.4634,37.59,53475.582449956,0
+VONV.US,D,20150707,000000,37.2659,37.7854,37.2051,37.7854,21008.48279328,0
+VONV.US,D,20150708,000000,37.5095,37.5095,37.2238,37.261,25545.076527464,0
+VONV.US,D,20150709,000000,37.4801,37.5242,37.2934,37.2934,25782.397214501,0
+VONV.US,D,20150710,000000,37.8108,37.8108,37.59,37.6803,16230.494197175,0
+VONV.US,D,20150713,000000,37.8982,38.013,37.8982,38.013,20531.804331763,0
+VONV.US,D,20150714,000000,37.9866,38.2173,37.9866,38.2173,19201.586231888,0
+VONV.US,D,20150715,000000,38.23,38.2379,38.0307,38.1093,13594.503046733,0
+VONV.US,D,20150716,000000,38.3224,38.3607,38.3086,38.3518,12415.029417594,0
+VONV.US,D,20150717,000000,38.3047,38.3047,38.1329,38.1918,15754.834279379,0
+VONV.US,D,20150720,000000,38.2546,38.2546,38.0778,38.1329,11695.937550434,0
+VONV.US,D,20150721,000000,38.074,38.1289,37.8599,37.9326,77110.889500187,0
+VONV.US,D,20150722,000000,37.962,37.962,37.8825,37.9542,10264.88362216,0
+VONV.US,D,20150723,000000,37.9866,37.9866,37.692,37.7018,13852.194608194,0
+VONV.US,D,20150724,000000,37.7157,37.7157,37.2934,37.2934,17428.301613295,0
+VONV.US,D,20150727,000000,37.1962,37.2453,37.0706,37.0706,28412.277102616,0
+VONV.US,D,20150728,000000,37.1708,37.6135,37.1708,37.5762,15754.834279379,0
+VONV.US,D,20150729,000000,37.6763,37.9542,37.5467,37.9463,10264.88362216,0
+VONV.US,D,20150730,000000,37.8943,37.9502,37.7657,37.9198,52281.849208721,0
+VONV.US,D,20150731,000000,37.9287,37.9748,37.7558,37.7558,46081.973577833,0
+VONV.US,D,20150803,000000,37.7804,37.7804,37.4918,37.5811,16076.694095275,0
+VONV.US,D,20150804,000000,37.6439,37.7067,37.4671,37.4878,28646.54215849,0
+VONV.US,D,20150805,000000,37.748,37.856,37.5723,37.6174,16711.246833576,0
+VONV.US,D,20150806,000000,37.6479,37.6479,37.3464,37.5135,40365.90621451,0
+VONV.US,D,20150807,000000,37.5055,37.5055,37.2659,37.371,17184.86966393,0
+VONV.US,D,20150810,000000,37.5634,37.9149,37.5634,37.907,60399.642666611,0
+VONV.US,D,20150811,000000,37.5968,37.5988,37.4457,37.5988,18804.354180624,0
+VONV.US,D,20150812,000000,37.2767,37.6616,37.1177,37.6312,35578.750724914,0
+VONV.US,D,20150813,000000,37.6351,37.6656,37.5015,37.6656,46314.201546265,0
+VONV.US,D,20150814,000000,37.5339,37.7067,37.5339,37.697,21008.48279328,0
+VONV.US,D,20150817,000000,37.4848,37.8442,37.4848,37.8325,18382.67708005,0
+VONV.US,D,20150818,000000,37.8364,37.8521,37.7018,37.7441,24117.078230354,0
+VONV.US,D,20150819,000000,37.5968,37.6174,37.2238,37.4496,25782.397214501,0
+VONV.US,D,20150820,000000,37.104,37.1314,36.667,36.667,37959.087401336,0
+VONV.US,D,20150821,000000,36.2881,36.4374,35.6459,35.6459,48704.723659899,0
+VONV.US,D,20150824,000000,32.463,35.105,31.2044,34.0329,280432.58712429,0
+VONV.US,D,20150825,000000,35.0834,35.0834,33.5371,33.5371,93349.532047132,0
+VONV.US,D,20150826,000000,34.3225,34.6809,33.7197,34.6809,41781.681986966,0
+VONV.US,D,20150827,000000,35.2356,35.6626,35.0078,35.5861,53959.390717522,0
+VONV.US,D,20150828,000000,35.5272,35.7549,35.5046,35.6793,51329.510829407,0
+VONV.US,D,20150831,000000,35.4781,35.6322,35.2965,35.5616,26979.186086901,0
+VONV.US,D,20150901,000000,34.7379,34.8448,34.2342,34.4561,231341.83539406,0
+VONV.US,D,20150902,000000,34.9372,34.9372,34.4649,34.7624,30558.348723165,0
+VONV.US,D,20150903,000000,35.0923,35.3917,34.9676,35.0432,265488.51364697,0
+VONV.US,D,20150904,000000,34.67,34.6897,34.3039,34.46,46314.201546265,0
+VONV.US,D,20150908,000000,35.1639,35.2749,34.9292,35.2749,35807.923062181,0
+VONV.US,D,20150909,000000,35.6008,35.6008,34.7516,34.7516,120570.11299595,0
+VONV.US,D,20150910,000000,34.8448,35.1758,34.7555,34.8595,105625.02097492,0
+VONV.US,D,20150911,000000,34.8017,35.0039,34.6848,35.0039,30796.687953924,0
+VONV.US,D,20150914,000000,35.0215,35.0215,34.7693,34.8752,23638.362681395,0
+VONV.US,D,20150915,000000,35.0344,35.427,35.0344,35.3387,18382.67708005,0
+VONV.US,D,20150916,000000,35.484,35.7412,35.4054,35.7127,19336.034003085,0
+VONV.US,D,20150917,000000,35.705,36.023,35.5046,35.5046,26896.684045484,0
+VONV.US,D,20150918,000000,35.0618,35.1639,34.8281,34.8281,22199.160403353,0
+VONV.US,D,20150921,000000,35.1,35.2533,34.9833,35.0873,55037.009974542,0
+VONV.US,D,20150922,000000,34.6269,34.7094,34.4511,34.5848,56221.576322287,0
+VONV.US,D,20150923,000000,34.676,34.676,34.4424,34.5404,13053.656330781,0
+VONV.US,D,20150924,000000,34.2901,34.5277,34.1144,34.5277,25893.418480111,0
+VONV.US,D,20150925,000000,34.8301,34.8301,34.4129,34.5601,37481.390396098,0
+VONV.US,D,20150928,000000,34.3786,34.3786,33.701,33.7354,76061.789467361,0
+VONV.US,D,20150929,000000,33.812,33.9661,33.6294,33.8434,30127.504729101,0
+VONV.US,D,20150930,000000,34.1566,34.4257,34.0516,34.4257,31792.823713248,0
+VONV.US,D,20151001,000000,34.5935,34.5935,34.0977,34.4344,32969.241711223,0
+VONV.US,D,20151002,000000,34.0937,34.8988,33.9376,34.8988,122177.37498799,0
+VONV.US,D,20151005,000000,35.2788,35.7549,35.2788,35.696,49531.781161506,0
+VONV.US,D,20151006,000000,35.7511,35.8453,35.6539,35.7374,38907.351605765,0
+VONV.US,D,20151007,000000,36.0407,36.1163,35.8286,35.9483,207339.85260419,0
+VONV.US,D,20151008,000000,36.0407,36.4598,36.0073,36.4541,145186.27764969,0
+VONV.US,D,20151009,000000,36.5325,36.5424,36.2723,36.3598,49349.461835413,0
+VONV.US,D,20151012,000000,36.4284,36.4284,36.2527,36.3224,35114.294788051,0
+VONV.US,D,20151013,000000,36.1811,36.4284,36.1497,36.1948,22537.316918787,0
+VONV.US,D,20151014,000000,36.0603,36.132,35.8925,35.9445,29184.333243279,0
+VONV.US,D,20151015,000000,36.0643,36.4765,36.0122,36.4765,23957.166866128,0
+VONV.US,D,20151016,000000,36.5748,36.6258,36.4187,36.6258,29894.258216949,0
+VONV.US,D,20151019,000000,36.4461,36.5581,36.4107,36.5463,50085.868945833,0
+VONV.US,D,20151020,000000,36.4541,36.6808,36.4541,36.5542,52184.069011486,0
+VONV.US,D,20151021,000000,36.6258,36.6386,36.3274,36.3274,9493.846025219,0
+VONV.US,D,20151022,000000,36.508,36.9165,36.508,36.8566,31550.410307604,0
+VONV.US,D,20151023,000000,37.104,37.1845,37.0214,37.1236,29416.56121171,0
+VONV.US,D,20151026,000000,37.1128,37.1128,36.9008,36.9302,33452.031435067,0
+VONV.US,D,20151027,000000,36.8487,36.8487,36.618,36.7328,23721.883266532,0
+VONV.US,D,20151028,000000,36.8516,37.2739,36.8153,37.2739,24907.468157999,0
+VONV.US,D,20151029,000000,37.2021,37.2993,37.1354,37.1923,34155.845146411,0
+VONV.US,D,20151030,000000,37.2453,37.2699,37.0431,37.0431,81131.081567727,0
+VONV.US,D,20151102,000000,37.1658,37.6047,37.1628,37.5496,18155.541830225,0
+VONV.US,D,20151103,000000,37.5035,37.8325,37.4898,37.7157,26335.466455108,0
+VONV.US,D,20151104,000000,37.8108,37.8108,37.5192,37.5319,21028.853667704,0
+VONV.US,D,20151105,000000,37.5536,37.6292,37.3818,37.4985,30608.257365503,0
+VONV.US,D,20151106,000000,37.5673,37.5673,37.2739,37.4781,31792.823713248,0
+VONV.US,D,20151109,000000,37.4123,37.4123,36.9852,37.1982,24645.702421653,0
+VONV.US,D,20151110,000000,37.0745,37.2816,37.0352,37.2208,15183.43125179,0
+VONV.US,D,20151111,000000,37.1756,37.1962,37.0706,37.1079,9969.505943015,0
+VONV.US,D,20151112,000000,36.8664,36.8968,36.5325,36.5325,32501.730143196,0
+VONV.US,D,20151113,000000,36.3784,36.4147,36.1811,36.1948,38907.351605765,0
+VONV.US,D,20151116,000000,36.1398,36.7485,36.1398,36.7485,10200.715367725,0
+VONV.US,D,20151117,000000,36.9204,36.9656,36.6297,36.729,149217.67369817,0
+VONV.US,D,20151118,000000,36.8114,37.0941,36.7947,37.0941,28940.901293913,0
+VONV.US,D,20151119,000000,37.2248,37.2296,37.1167,37.1589,28940.901293913,0
+VONV.US,D,20151120,000000,37.3327,37.3867,37.1589,37.2129,28234.031951408,0
+VONV.US,D,20151123,000000,37.1531,37.3229,37.104,37.1531,63812.782676321,0
+VONV.US,D,20151124,000000,37.0097,37.3592,36.9616,37.2816,74016.553675211,0
+VONV.US,D,20151125,000000,37.3229,37.3327,37.2248,37.2552,36062.558992479,0
+VONV.US,D,20151127,000000,37.2453,37.3033,37.1845,37.2993,99164.39815141,0
+VONV.US,D,20151130,000000,37.2739,37.3327,37.1894,37.2169,33689.352122105,0
+VONV.US,D,20151201,000000,37.3347,37.5753,37.3327,37.5753,133559.6010723,0
+VONV.US,D,20151202,000000,37.5753,37.5753,37.0509,37.0706,25491.09371024,0
+VONV.US,D,20151203,000000,37.1708,37.1805,36.4825,36.5738,58885.0681532,0
+VONV.US,D,20151204,000000,36.5836,37.2365,36.5836,37.1756,96318.586994402,0
+VONV.US,D,20151207,000000,37.0313,37.0313,36.668,36.8409,28699.506431991,0
+VONV.US,D,20151208,000000,36.4765,36.5875,36.3392,36.4638,26647.140833793,0
+VONV.US,D,20151209,000000,36.3784,36.8487,36.1447,36.2823,54088.745770113,0
+VONV.US,D,20151210,000000,36.3137,36.5973,36.29,36.3873,40330.257184268,0
+VONV.US,D,20151211,000000,35.97,36.0279,35.6616,35.6813,58125.234537192,0
+VONV.US,D,20151214,000000,35.6783,35.807,35.3701,35.7412,56726.774007997,0
+VONV.US,D,20151215,000000,36.0603,36.4461,36.0603,36.3274,43885.993314946,0
+VONV.US,D,20151216,000000,36.508,36.8369,36.3362,36.7908,89196.929295838,0
+VONV.US,D,20151217,000000,36.8566,36.8566,36.2527,36.2527,60734.743550883,0
+VONV.US,D,20151218,000000,36.1045,36.1045,35.5841,35.5841,291560.17727829,0
+VONV.US,D,20151221,000000,35.8571,35.8826,35.5871,35.8257,40021.638436747,0
+VONV.US,D,20151222,000000,35.9936,36.3018,35.8826,36.1526,1637571.8160941,0
+VONV.US,D,20151223,000000,36.4618,36.8162,36.4618,36.8055,74633.791170252,0
+VONV.US,D,20151224,000000,36.7908,36.8761,36.6946,36.7624,22591.299736011,0
+VONV.US,D,20151228,000000,36.5865,36.5865,36.406,36.5659,99123.656402562,0
+VONV.US,D,20151229,000000,36.8761,36.9596,36.7819,36.9184,415851.03048776,0
+VONV.US,D,20151230,000000,36.8723,36.8751,36.6317,36.6523,95793.018434268,0
+VONV.US,D,20151231,000000,36.4982,36.6847,36.3803,36.3843,73828.12308679,0
+VONV.US,D,20160104,000000,35.8787,35.9032,35.5065,35.9002,83088.722599856,0
+VONV.US,D,20160105,000000,36.0103,36.0662,35.7883,36.023,31570.781182028,0
+VONV.US,D,20160106,000000,35.4888,35.6656,35.3004,35.3839,39072.355688598,0
+VONV.US,D,20160107,000000,34.9578,35.2052,34.5985,34.6328,34050.935143128,0
+VONV.US,D,20160108,000000,34.8664,34.9048,34.1664,34.2028,45209.081608773,0
+VONV.US,D,20160111,000000,34.4551,34.4551,33.92,34.1959,38178.074301393,0
+VONV.US,D,20160112,000000,34.512,34.5454,33.9671,34.3629,102623.37262857,0
+VONV.US,D,20160113,000000,34.6023,34.6366,33.6402,33.6402,60055.374888849,0
+VONV.US,D,20160114,000000,33.7923,34.3943,33.6313,34.1998,39859.689985078,0
+VONV.US,D,20160115,000000,33.3259,33.5302,33.0413,33.4202,63437.958586923,0
+VONV.US,D,20160119,000000,33.7796,33.7796,33.0786,33.381,37203.327960213,0
+VONV.US,D,20160120,000000,32.8577,33.0325,32.1214,32.8459,176137.78424924,0
+VONV.US,D,20160121,000000,32.8911,33.3683,32.6456,32.9892,82083.419947041,0
+VONV.US,D,20160122,000000,33.5882,33.6519,33.381,33.6275,120725.9501853,0
+VONV.US,D,20160125,000000,33.5224,33.5224,32.9853,32.9853,113288.54393316,0
+VONV.US,D,20160126,000000,33.2082,33.6352,33.2082,33.5969,74966.854967082,0
+VONV.US,D,20160127,000000,33.4831,34.027,33.2778,33.4526,93891.397306805,0
+VONV.US,D,20160128,000000,33.7756,33.8022,33.3162,33.5832,34477.704962306,0
+VONV.US,D,20160129,000000,33.7599,34.4414,33.7599,34.4414,67197.403461838,0
+VONV.US,D,20160201,000000,34.2862,34.5032,34.1497,34.3943,31745.970702073,0
+VONV.US,D,20160202,000000,33.9808,33.9808,33.6186,33.6657,36329.417447432,0
+VONV.US,D,20160203,000000,33.8474,34.0231,33.2367,33.9033,378853.44835922,0
+VONV.US,D,20160204,000000,33.8905,34.3323,33.8905,34.1281,23834.941619585,0
+VONV.US,D,20160205,000000,34.1409,34.1409,33.5931,33.6098,78275.084973508,0
+VONV.US,D,20160208,000000,33.4409,33.4409,32.8488,33.2524,43250.422032922,0
+VONV.US,D,20160209,000000,32.8911,33.3289,32.8911,33.1247,28131.159035567,0
+VONV.US,D,20160210,000000,33.2955,33.4448,33.0452,33.0452,23766.699190265,0
+VONV.US,D,20160211,000000,32.4817,32.6122,32.2137,32.5258,20854.68269138,0
+VONV.US,D,20160212,000000,32.7526,33.2524,32.7526,33.2524,133539.23019788,0
+VONV.US,D,20160216,000000,33.6559,33.7756,33.488,33.7756,21814.150876742,0
+VONV.US,D,20160217,000000,34.0603,34.3903,34.0516,34.3196,57542.627528671,0
+VONV.US,D,20160218,000000,34.402,34.402,34.1782,34.2264,111298.30950195,0
+VONV.US,D,20160219,000000,34.0683,34.1664,33.9003,34.1409,47689.235569872,0
+VONV.US,D,20160222,000000,34.5454,34.6927,34.5454,34.6877,58687.470671289,0
+VONV.US,D,20160223,000000,34.5504,34.5866,34.1782,34.2558,42124.931221006,0
+VONV.US,D,20160224,000000,33.8551,34.4207,33.6991,34.3786,76530.319579109,0
+VONV.US,D,20160225,000000,34.5661,34.7683,34.3285,34.7683,14268.778990161,0
+VONV.US,D,20160226,000000,34.9853,34.998,34.7506,34.7987,17088.108010417,0
+VONV.US,D,20160229,000000,34.7987,34.9086,34.4718,34.4766,145196.4630869,0
+VONV.US,D,20160301,000000,34.7329,35.2415,34.6249,35.2199,49910.679425788,0
+VONV.US,D,20160302,000000,35.2022,35.5871,35.1688,35.5763,74199.891545024,0
+VONV.US,D,20160303,000000,35.6087,35.8139,35.4761,35.7962,41787.793249292,0
+VONV.US,D,20160304,000000,35.9503,36.1634,35.7304,35.969,50482.082453377,0
+VONV.US,D,20160307,000000,35.8944,36.1811,35.8139,36.1732,37631.116323113,0
+VONV.US,D,20160308,000000,35.9896,35.9896,35.6126,35.6225,32135.054403568,0
+VONV.US,D,20160309,000000,35.7923,35.9248,35.7608,35.7883,22103.417293561,0
+VONV.US,D,20160310,000000,35.9072,36.0731,35.485,35.8748,31521.891083412,0
+VONV.US,D,20160311,000000,36.1497,36.4707,36.1497,36.4658,51913.13638165,0
+VONV.US,D,20160314,000000,36.3666,36.4393,36.2292,36.3843,17180.795489046,0
+VONV.US,D,20160315,000000,36.1123,36.2361,36.0466,36.2361,50824.313143697,0
+VONV.US,D,20160316,000000,36.1851,36.5218,36.1771,36.458,42927.543673305,0
+VONV.US,D,20160317,000000,36.5826,36.8908,36.398,36.829,35920.981415234,0
+VONV.US,D,20160318,000000,36.9636,37.0784,36.8811,36.996,34175.197477113,0
+VONV.US,D,20160321,000000,36.9292,37.0362,36.8693,37.0057,75968.083445012,0
+VONV.US,D,20160322,000000,36.779,37.0725,36.779,36.9479,47071.99807483,0
+VONV.US,D,20160323,000000,36.8232,36.8743,36.6258,36.6297,54480.885102771,0
+VONV.US,D,20160324,000000,36.3519,36.5738,36.292,36.5738,29931.944334632,0
+VONV.US,D,20160328,000000,36.6857,36.6857,36.4982,36.618,25013.396705002,0
+VONV.US,D,20160329,000000,36.4127,36.8644,36.4127,36.8506,18677.036215475,0
+VONV.US,D,20160330,000000,37.1569,37.1589,37.0147,37.0451,20203.833253539,0
+VONV.US,D,20160331,000000,37.0185,37.102,36.9342,36.9783,98505.400363799,0
+VONV.US,D,20160401,000000,36.7495,37.1511,36.6739,37.0548,58933.958251818,0
+VONV.US,D,20160404,000000,37.1227,37.1227,36.8988,36.9155,80112.537846536,0
+VONV.US,D,20160405,000000,36.7034,36.7034,36.4904,36.4904,18153.504742782,0
+VONV.US,D,20160406,000000,36.618,36.888,36.5021,36.8781,26828.441616164,0
+VONV.US,D,20160407,000000,36.6906,36.7151,36.3048,36.4658,65092.073590137,0
+VONV.US,D,20160408,000000,36.7171,36.8654,36.5542,36.6219,113920.0410403,0
+VONV.US,D,20160411,000000,36.7967,36.9342,36.6013,36.6013,29095.719939535,0
+VONV.US,D,20160412,000000,36.669,37.0519,36.6082,36.9783,34418.629426477,0
+VONV.US,D,20160413,000000,37.2415,37.4496,37.2021,37.4496,28646.54215849,0
+VONV.US,D,20160414,000000,37.4544,37.4977,37.3563,37.4634,35162.166342946,0
+VONV.US,D,20160415,000000,37.4761,37.4761,37.319,37.3739,53861.610520288,0
+VONV.US,D,20160418,000000,37.2238,37.6429,37.1785,37.6341,116511.21626701,0
+VONV.US,D,20160419,000000,37.7578,37.9935,37.7578,37.9797,52721.860096276,0
+VONV.US,D,20160420,000000,38.0858,38.2055,37.908,38.0524,37162.586211365,0
+VONV.US,D,20160421,000000,38.0307,38.0307,37.7254,37.7705,25794.619739156,0
+VONV.US,D,20160422,000000,37.8589,38.0013,37.8216,37.9886,44601.011007221,0
+VONV.US,D,20160425,000000,37.8982,37.8982,37.6833,37.8138,41871.31383443,0
+VONV.US,D,20160426,000000,37.964,38.0307,37.8982,38.014,30266.026675183,0
+VONV.US,D,20160427,000000,38.0691,38.3577,38.0357,38.287,70259.145887737,0
+VONV.US,D,20160428,000000,38.0818,38.288,37.8354,37.9247,323210.40487057,0
+VONV.US,D,20160429,000000,37.7922,37.8265,37.4721,37.6567,85054.511981754,0
+VONV.US,D,20160502,000000,37.7215,37.9424,37.6567,37.9345,55835.548251955,0
+VONV.US,D,20160503,000000,37.6694,37.6694,37.3327,37.5015,29087.571589765,0
+VONV.US,D,20160504,000000,37.3444,37.4191,37.1609,37.2542,71843.99991791,0
+VONV.US,D,20160505,000000,37.4671,37.4761,37.1609,37.2492,94688.917040498,0
+VONV.US,D,20160506,000000,37.0863,37.3739,37.0725,37.3444,106477.54206955,0
+VONV.US,D,20160509,000000,37.3396,37.3739,37.1491,37.3661,67897.142998296,0
+VONV.US,D,20160510,000000,37.5753,37.7794,37.5753,37.7794,64379.092985303,0
+VONV.US,D,20160511,000000,37.7018,37.7882,37.5439,37.5439,284946.7728966,0
+VONV.US,D,20160512,000000,37.6734,37.75,37.3691,37.5399,36683.870662406,0
+VONV.US,D,20160513,000000,37.5182,37.5576,37.1471,37.1962,39512.366576153,0
+VONV.US,D,20160516,000000,37.1884,37.6302,37.1884,37.5919,35854.776073357,0
+VONV.US,D,20160517,000000,37.4848,37.5301,37.1609,37.2777,59908.704592997,0
+VONV.US,D,20160518,000000,37.2326,37.5262,37.1,37.2993,35023.644396865,0
+VONV.US,D,20160519,000000,37.1432,37.2433,36.9576,37.2326,36616.646776807,0
+VONV.US,D,20160520,000000,37.422,37.584,37.3641,37.481,37993.717887857,0
+VONV.US,D,20160523,000000,37.4888,37.5015,37.3838,37.4457,22756.303818844,0
+VONV.US,D,20160524,000000,37.5399,37.9169,37.5399,37.8746,25836.380031724,0
+VONV.US,D,20160525,000000,38.0357,38.2693,38.0357,38.2282,50331.33798264,0
+VONV.US,D,20160526,000000,38.2153,38.2743,38.1073,38.1516,57923.562880396,0
+VONV.US,D,20160527,000000,38.181,38.2949,38.1653,38.2949,40988.236428158,0
+VONV.US,D,20160531,000000,38.4205,38.4431,38.125,38.283,72862.543639101,0
+VONV.US,D,20160601,000000,38.1692,38.3538,38.0033,38.3047,472616.50915715,0
+VONV.US,D,20160602,000000,38.2282,38.4431,38.1692,38.4431,34334.090297619,0
+VONV.US,D,20160603,000000,38.3086,38.3636,38.0731,38.2693,32393.76450875,0
+VONV.US,D,20160606,000000,38.4068,38.616,38.4068,38.5609,28802.379347832,0
+VONV.US,D,20160607,000000,38.5953,38.8005,38.5953,38.6935,51219.508107519,0
+VONV.US,D,20160608,000000,38.7367,38.8603,38.6974,38.8045,23880.776087038,0
+VONV.US,D,20160609,000000,38.6512,38.7524,38.5492,38.7524,359428.80105239,0
+VONV.US,D,20160610,000000,38.4107,38.4893,38.233,38.3577,29855.553555543,0
+VONV.US,D,20160613,000000,38.1172,38.398,38.0397,38.0397,31194.938548909,0
+VONV.US,D,20160614,000000,37.9797,38.0691,37.7018,37.908,39354.492299368,0
+VONV.US,D,20160615,000000,37.9679,38.0955,37.8432,37.8511,32278.669068256,0
+VONV.US,D,20160616,000000,37.692,37.9797,37.4751,37.9699,61191.051137976,0
+VONV.US,D,20160617,000000,38.0524,38.0554,37.8393,37.9973,44407.487700195,0
+VONV.US,D,20160620,000000,38.4028,38.5315,38.2458,38.2458,37776.768075243,0
+VONV.US,D,20160621,000000,38.2987,38.4549,38.1958,38.3764,38028.348374378,0
+VONV.US,D,20160622,000000,38.4421,38.5659,38.2929,38.2929,54538.94209488,0
+VONV.US,D,20160623,000000,38.6337,38.8055,38.6179,38.8055,56812.331680578,0
+VONV.US,D,20160624,000000,37.5556,38.0621,37.2836,37.4309,103136.71866405,0
+VONV.US,D,20160627,000000,37.1157,37.1157,36.4825,36.6366,95036.240449424,0
+VONV.US,D,20160628,000000,36.9743,37.2748,36.9429,37.2748,43019.212608213,0
+VONV.US,D,20160629,000000,37.6734,38.02,37.642,37.9866,60203.063728422,0
+VONV.US,D,20160630,000000,38.1073,38.5776,37.9973,38.5776,610483.53162637,0
+VONV.US,D,20160701,000000,38.6454,38.7092,38.5726,38.6641,21268.211442184,0
+VONV.US,D,20160705,000000,38.3891,38.3891,38.1368,38.2606,38331.874403292,0
+VONV.US,D,20160706,000000,38.2222,38.4686,37.9572,38.4519,53085.480204741,0
+VONV.US,D,20160707,000000,38.4628,38.6434,38.2095,38.342,51061.633830735,0
+VONV.US,D,20160708,000000,38.6257,38.991,38.6257,38.9694,89446.472507528,0
+VONV.US,D,20160711,000000,39.0567,39.2099,39.0567,39.1078,35104.109350839,0
+VONV.US,D,20160712,000000,39.3297,39.5359,39.3297,39.4691,79656.230259444,0
+VONV.US,D,20160713,000000,39.5398,39.5398,39.32,39.4985,276336.00427766,0
+VONV.US,D,20160714,000000,39.742,39.8324,39.637,39.7028,46554.577864466,0
+VONV.US,D,20160715,000000,39.7715,39.8324,39.5584,39.6861,53187.334576859,0
+VONV.US,D,20160718,000000,39.6841,39.7597,39.6183,39.7459,131076.39148003,0
+VONV.US,D,20160719,000000,39.6547,39.6841,39.5859,39.6841,23190.20344407,0
+VONV.US,D,20160720,000000,39.7253,39.8058,39.6134,39.801,75143.063030847,0
+VONV.US,D,20160721,000000,39.7372,39.8128,39.5359,39.6233,43122.085524053,0
+VONV.US,D,20160722,000000,39.6311,39.8245,39.6311,39.8058,21215.247168682,0
+VONV.US,D,20160725,000000,39.7715,39.7715,39.5398,39.6606,24808.669417043,0
+VONV.US,D,20160726,000000,39.6046,39.7459,39.5742,39.7116,160383.96851358,0
+VONV.US,D,20160727,000000,39.7862,39.7862,39.4888,39.5742,30773.261448336,0
+VONV.US,D,20160728,000000,39.5162,39.6664,39.4122,39.6311,36679.796487521,0
+VONV.US,D,20160729,000000,39.4809,39.7205,39.4691,39.6988,18173.875617206,0
+VONV.US,D,20160801,000000,39.6576,39.6704,39.4298,39.4396,59232.391562127,0
+VONV.US,D,20160802,000000,39.4642,39.4809,39.0627,39.2354,33936.858246355,0
+VONV.US,D,20160803,000000,39.1933,39.3591,39.1933,39.3337,31404.758555474,0
+VONV.US,D,20160804,000000,39.4043,39.5133,39.3591,39.4033,37735.007782675,0
+VONV.US,D,20160805,000000,39.6183,39.8372,39.6183,39.799,137747.85285384,0
+VONV.US,D,20160808,000000,39.9129,39.9433,39.8462,39.8806,33892.042322622,0
+VONV.US,D,20160809,000000,39.905,39.9659,39.8098,39.8843,371115.57170933,0
+VONV.US,D,20160810,000000,39.8933,39.8933,39.6576,39.694,41157.314685876,0
+VONV.US,D,20160811,000000,39.8372,39.9659,39.797,39.91,35370.967805791,0
+VONV.US,D,20160812,000000,39.8402,39.9571,39.8186,39.8786,31525.965258296,0
+VONV.US,D,20160815,000000,40.0061,40.1024,40.0061,40.0474,43514.224856711,0
+VONV.US,D,20160816,000000,39.9973,39.9973,39.8619,39.8619,35889.406559877,0
+VONV.US,D,20160817,000000,39.8285,39.9688,39.7116,39.9688,18976.488069504,0
+VONV.US,D,20160818,000000,39.9738,40.0965,39.9531,40.0965,16522.816245156,0
+VONV.US,D,20160819,000000,40.0375,40.0514,39.9177,40.0424,33872.689991919,0
+VONV.US,D,20160822,000000,39.9571,40.014,39.8666,39.9738,32264.409456159,0
+VONV.US,D,20160823,000000,40.0985,40.1976,40.0857,40.0857,30974.933105132,0
+VONV.US,D,20160824,000000,40.0651,40.0651,39.8462,39.8619,37081.10271367,0
+VONV.US,D,20160825,000000,39.8499,39.9786,39.8462,39.8736,31061.509321433,0
+VONV.US,D,20160826,000000,40.0022,40.176,39.6743,39.8372,29443.043348461,0
+VONV.US,D,20160829,000000,39.8806,40.1593,39.8806,40.1112,42076.04112239,0
+VONV.US,D,20160830,000000,40.1142,40.1515,40.0061,40.0985,22969.179456572,0
+VONV.US,D,20160831,000000,40.0738,40.0738,39.8098,40.0022,52196.291536141,0
+VONV.US,D,20160901,000000,39.9924,40.0297,39.7165,39.9433,58584.597755449,0
+VONV.US,D,20160902,000000,40.0945,40.225,40.0876,40.1839,97656.953444047,0
+VONV.US,D,20160906,000000,40.229,40.2614,40.0895,40.2604,31083.917283299,0
+VONV.US,D,20160907,000000,40.2584,40.3292,40.1976,40.2997,204433.94736763,0
+VONV.US,D,20160908,000000,40.2741,40.3821,40.2467,40.3517,139926.51787346,0
+VONV.US,D,20160909,000000,40.1279,40.1279,39.3375,39.3375,192843.93836421,0
+VONV.US,D,20160912,000000,39.1579,39.9315,39.1362,39.905,85689.064720056,0
+VONV.US,D,20160913,000000,39.5702,39.5702,39.0852,39.2315,50220.316717031,0
+VONV.US,D,20160914,000000,39.2237,39.4082,39.0126,39.0695,61237.904149151,0
+VONV.US,D,20160915,000000,39.0852,39.5447,39.0165,39.4907,63252.583629667,0
+VONV.US,D,20160916,000000,39.3257,39.3257,39.1638,39.2589,26797.885304528,0
+VONV.US,D,20160919,000000,39.4504,39.5742,39.3277,39.3297,36835.633676863,0
+VONV.US,D,20160920,000000,39.641,39.641,39.2846,39.3357,57943.93375482,0
+VONV.US,D,20160921,000000,39.4102,39.7724,39.3217,39.7342,66942.767531541,0
+VONV.US,D,20160922,000000,39.9845,40.0581,39.8953,40.0267,27557.718920537,0
+VONV.US,D,20160923,000000,40.015,40.015,39.742,39.7823,34003.063588232,0
+VONV.US,D,20160926,000000,39.6036,39.6203,39.4337,39.4416,45647.055408884,0
+VONV.US,D,20160927,000000,39.3885,39.6134,39.314,39.5653,64200.847834095,0
+VONV.US,D,20160928,000000,39.6311,39.9747,39.4848,39.9747,43690.432920477,0
+VONV.US,D,20160929,000000,39.8943,39.9796,39.4936,39.5997,50761.163432983,0
+VONV.US,D,20160930,000000,39.7607,40.0494,39.7607,39.9453,29904.44365416,0
+VONV.US,D,20161003,000000,39.8422,39.8422,39.6763,39.7951,63917.692679604,0
+VONV.US,D,20161004,000000,39.7823,39.8195,39.4504,39.5742,113613.45938022,0
+VONV.US,D,20161005,000000,39.7077,39.9148,39.7077,39.8382,87104.840492512,0
+VONV.US,D,20161006,000000,39.8019,39.8776,39.6448,39.8245,47558.861973559,0
+VONV.US,D,20161007,000000,39.8696,39.9247,39.581,39.7302,36297.842592075,0
+VONV.US,D,20161010,000000,39.9845,40.0719,39.9334,39.9414,36295.805504632,0
+VONV.US,D,20161011,000000,39.8776,39.8776,39.317,39.4554,65163.37165062,0
+VONV.US,D,20161012,000000,39.4367,39.5702,39.3885,39.4848,38493.822854962,0
+VONV.US,D,20161013,000000,39.2158,39.422,38.9949,39.2963,67391.945312585,0
+VONV.US,D,20161014,000000,39.5486,39.641,39.315,39.319,31727.636915092,0
+VONV.US,D,20161017,000000,39.3277,39.3837,39.202,39.2247,52417.315523639,0
+VONV.US,D,20161018,000000,39.5437,39.5437,39.3404,39.4161,53458.267206697,0
+VONV.US,D,20161019,000000,39.4926,39.6448,39.4279,39.5536,18449.900965649,0
+VONV.US,D,20161020,000000,39.5123,39.5722,39.3571,39.4907,29918.703266256,0
+VONV.US,D,20161021,000000,39.2846,39.4062,39.2197,39.3631,33831.948243071,0
+VONV.US,D,20161024,000000,39.5123,39.5899,39.4062,39.4721,48028.410629029,0
+VONV.US,D,20161025,000000,39.4622,39.5398,39.3611,39.3847,40334.331359153,0
+VONV.US,D,20161026,000000,39.2247,39.4926,39.2247,39.4229,60963.91588815,0
+VONV.US,D,20161027,000000,39.5536,39.5536,39.2993,39.315,50828.387318582,0
+VONV.US,D,20161028,000000,39.3357,39.5437,39.1205,39.2746,59615.364001294,0
+VONV.US,D,20161031,000000,39.4062,39.4062,39.2746,39.3317,83165.113378946,0
+VONV.US,D,20161101,000000,39.3748,39.3748,38.8122,39.0587,78877.044312732,0
+VONV.US,D,20161102,000000,38.9606,38.9733,38.6876,38.8259,52727.971358602,0
+VONV.US,D,20161103,000000,38.8408,38.9085,38.6454,38.6974,59158.037870479,0
+VONV.US,D,20161104,000000,38.715,38.8653,38.5679,38.6355,56571.955362376,0
+VONV.US,D,20161107,000000,39.1324,39.4583,39.1324,39.4583,147696.98792243,0
+VONV.US,D,20161108,000000,39.6086,39.6988,39.2963,39.6036,110931.63376232,0
+VONV.US,D,20161109,000000,39.315,40.3871,39.315,40.2143,119525.08713801,0
+VONV.US,D,20161110,000000,40.4175,40.7288,40.2693,40.5372,105809.37738846,0
+VONV.US,D,20161111,000000,40.5285,40.5285,40.2407,40.497,80488.380479656,0
+VONV.US,D,20161114,000000,40.605,40.824,40.5796,40.7611,49778.268742034,0
+VONV.US,D,20161115,000000,40.7847,41.0654,40.7454,41.0616,286261.71284066,0
+VONV.US,D,20161116,000000,40.9654,40.9693,40.7886,40.8721,63897.32180518,0
+VONV.US,D,20161117,000000,40.9731,41.0517,40.8672,40.9968,83381.044647838,0
+VONV.US,D,20161118,000000,41.0567,41.0567,40.9183,40.9574,88498.2083031,0
+VONV.US,D,20161121,000000,41.1352,41.2461,41.1145,41.2422,68978.836430201,0
+VONV.US,D,20161122,000000,41.3178,41.3512,41.1215,41.3472,132213.08627288,0
+VONV.US,D,20161123,000000,41.2461,41.4632,41.2344,41.4455,67787.140276408,0
+VONV.US,D,20161125,000000,41.5113,41.5878,41.4985,41.5878,26240.741889037,0
+VONV.US,D,20161128,000000,41.4985,41.5623,41.3296,41.3384,63230.1756678,0
+VONV.US,D,20161129,000000,41.2982,41.4415,41.2442,41.3424,512318.32486546,0
+VONV.US,D,20161130,000000,41.629,41.6968,41.5623,41.5623,54729.409770743,0
+VONV.US,D,20161201,000000,41.7361,41.8087,41.5584,41.6202,75603.444792825,0
+VONV.US,D,20161202,000000,41.6674,41.7155,41.5289,41.5878,69259.95449725,0
+VONV.US,D,20161205,000000,41.8656,41.9167,41.7743,41.8499,115830.82906125,0
+VONV.US,D,20161206,000000,41.9167,42.0611,41.7704,42.0611,82345.185683387,0
+VONV.US,D,20161207,000000,42.0944,42.6207,42.0512,42.6167,145615.08455632,0
+VONV.US,D,20161208,000000,42.5961,42.9142,42.5961,42.7944,89128.686866518,0
+VONV.US,D,20161209,000000,42.8711,42.9731,42.7856,42.9711,195050.10406431,0
+VONV.US,D,20161212,000000,43.1223,43.194,42.9103,42.9515,195064.3636764,0
+VONV.US,D,20161213,000000,43.1626,43.254,42.9486,43.1626,83076.500075202,0
+VONV.US,D,20161214,000000,43.1842,43.2009,42.6678,42.6678,91285.962467999,0
+VONV.US,D,20161215,000000,42.7886,43.0949,42.7149,42.9063,258298.61351908,0
+VONV.US,D,20161216,000000,43.0949,43.0949,42.7886,42.8287,61456.891049207,0
+VONV.US,D,20161219,000000,42.8711,42.9564,42.8003,42.9367,53666.050125819,0
+VONV.US,D,20161220,000000,43.0988,43.1557,42.9987,43.1233,279461.91495799,0
+VONV.US,D,20161221,000000,43.1459,43.1459,42.9987,43.0065,54594.961999545,0
+VONV.US,D,20161222,000000,43.0556,43.0556,42.8544,42.9515,83527.714943689,0
+VONV.US,D,20161223,000000,42.9938,43.0065,42.9367,43.0065,723137.52282123,0
+VONV.US,D,20161227,000000,43.0291,43.1213,43.0291,43.0506,56135.000105986,0
+VONV.US,D,20161228,000000,43.1282,43.1282,42.6845,42.6933,57105.672272281,0
+VONV.US,D,20161229,000000,42.7335,42.7602,42.5873,42.6717,50493.28643431,0
+VONV.US,D,20161230,000000,42.7385,42.7482,42.5186,42.5981,84849.784693795,0
+VONV.US,D,20170103,000000,42.9987,43.0339,42.6756,42.9133,104835.64959101,0
+VONV.US,D,20170104,000000,43.0733,43.2166,43.0379,43.2166,54791.540937735,0
+VONV.US,D,20170105,000000,43.1881,43.1881,42.8858,43.0478,69011.429829278,0
+VONV.US,D,20170106,000000,43.1027,43.197,42.9672,43.1145,123259.06841989,0
+VONV.US,D,20170109,000000,43.0556,43.0556,42.8073,42.8073,181188.74256262,0
+VONV.US,D,20170110,000000,42.8415,43.0428,42.761,42.8327,77873.77874736,0
+VONV.US,D,20170111,000000,42.8808,42.9868,42.7602,42.9751,121732.27138183,0
+VONV.US,D,20170112,000000,42.9672,42.9672,42.5981,42.8808,76920.421824325,0
+VONV.US,D,20170113,000000,42.9142,43.0428,42.8544,42.9367,47298.114780935,0
+VONV.US,D,20170117,000000,42.8631,42.8858,42.6226,42.7248,73136.531900102,0
+VONV.US,D,20170118,000000,42.7846,42.816,42.6187,42.7935,240835.68141928,0
+VONV.US,D,20170119,000000,42.8327,42.8504,42.5244,42.6374,106397.07711558,0
+VONV.US,D,20170120,000000,42.8023,42.928,42.7228,42.815,73439.039385295,0
+VONV.US,D,20170123,000000,42.7935,42.7935,42.4803,42.6354,70461.836088254,0
+VONV.US,D,20170124,000000,42.711,43.0291,42.6756,42.9427,87309.567780471,0
+VONV.US,D,20170125,000000,43.1322,43.3325,43.1096,43.3168,83363.729404577,0
+VONV.US,D,20170126,000000,43.3766,43.3766,43.2392,43.3168,128505.58712775,0
+VONV.US,D,20170127,000000,43.3118,43.3118,43.1076,43.1243,78907.600624369,0
+VONV.US,D,20170130,000000,43.0252,43.0252,42.654,42.8504,77914.520496207,0
+VONV.US,D,20170131,000000,42.7935,42.8985,42.6501,42.8985,131844.37344581,0
+VONV.US,D,20170201,000000,43.0025,43.0683,42.6874,42.761,125860.42908382,0
+VONV.US,D,20170202,000000,42.7296,42.9015,42.6845,42.8504,108310.9207677,0
+VONV.US,D,20170203,000000,43.1763,43.2951,43.0428,43.2598,97656.953444047,0
+VONV.US,D,20170206,000000,43.2019,43.254,43.0811,43.142,58069.214632526,0
+VONV.US,D,20170207,000000,43.2637,43.2637,42.9888,43.0379,54572.554037679,0
+VONV.US,D,20170208,000000,42.9644,43.0556,42.8544,43.0468,93973.899348221,0
+VONV.US,D,20170209,000000,43.137,43.3816,43.1194,43.3374,67199.440549281,0
+VONV.US,D,20170210,000000,43.4198,43.5621,43.4002,43.5367,78376.939345628,0
+VONV.US,D,20170213,000000,43.6054,43.8489,43.6054,43.7605,57538.553353786,0
+VONV.US,D,20170214,000000,43.7733,43.9637,43.6761,43.9559,50220.316717031,0
+VONV.US,D,20170215,000000,43.9941,44.2327,43.9372,44.2043,81612.85274785,0
+VONV.US,D,20170216,000000,44.219,44.219,43.9941,44.1336,74363.877084136,0
+VONV.US,D,20170217,000000,43.9864,44.1689,43.9372,44.1689,943196.94941565,0
+VONV.US,D,20170221,000000,44.2975,44.5195,44.2975,44.4831,319790.13505482,0
+VONV.US,D,20170222,000000,44.3408,44.4066,44.2927,44.3506,106989.86956132,0
+VONV.US,D,20170223,000000,44.4919,44.4919,44.2593,44.435,52981.588745179,0
+VONV.US,D,20170224,000000,44.1611,44.3859,44.1611,44.3722,169384.83937774,0
+VONV.US,D,20170227,000000,44.435,44.5528,44.3948,44.5146,56674.828278216,0
+VONV.US,D,20170228,000000,44.435,44.4743,44.2975,44.3996,77804.517774318,0
+VONV.US,D,20170301,000000,44.7276,45.1684,44.7276,45.0398,313971.19477565,0
+VONV.US,D,20170302,000000,45.0398,45.0398,44.7374,44.7374,125485.60499443,0
+VONV.US,D,20170303,000000,44.7374,44.7452,44.6323,44.7197,549532.8568066,0
+VONV.US,D,20170306,000000,44.6285,44.6285,44.435,44.5794,180064.27029443,0
+VONV.US,D,20170307,000000,44.547,44.547,44.3682,44.4026,43510.150681827,0
+VONV.US,D,20170308,000000,44.4605,44.5273,44.1562,44.1562,82287.128691279,0
+VONV.US,D,20170309,000000,44.1689,44.2554,43.9991,44.1915,36476.087743283,0
+VONV.US,D,20170310,000000,44.3948,44.3996,44.1513,44.3142,61056.603366779,0
+VONV.US,D,20170313,000000,44.3358,44.3643,44.2593,44.3309,502888.64709467,0
+VONV.US,D,20170314,000000,44.1964,44.1964,43.9814,44.1424,295426.56924394,0
+VONV.US,D,20170315,000000,44.2927,44.65,44.274,44.5666,57304.288297912,0
+VONV.US,D,20170316,000000,44.6736,44.6736,44.4605,44.5273,55841.659514283,0
+VONV.US,D,20170317,000000,44.6028,44.6028,44.4163,44.4163,41254.076339388,0
+VONV.US,D,20170320,000000,44.4125,44.4125,44.219,44.2445,59098.96233465,0
+VONV.US,D,20170321,000000,44.3948,44.3948,43.5838,43.6358,90870.396629753,0
+VONV.US,D,20170322,000000,43.515,43.6721,43.4552,43.6142,133777.56942863,0
+VONV.US,D,20170323,000000,43.5671,43.9147,43.5671,43.6398,62869.611190498,0
+VONV.US,D,20170324,000000,43.7065,43.8174,43.4709,43.6054,60443.440046622,0
+VONV.US,D,20170327,000000,43.2127,43.525,43.0998,43.4552,94690.95412794,0
+VONV.US,D,20170328,000000,43.4709,43.9058,43.4317,43.8607,133268.29756803,0
+VONV.US,D,20170329,000000,43.8223,43.9195,43.786,43.8833,53200.575645235,0
+VONV.US,D,20170330,000000,43.9235,44.1287,43.8694,44.0923,71098.425913998,0
+VONV.US,D,20170331,000000,44.0275,44.0963,43.9372,43.9372,61174.754438437,0
+VONV.US,D,20170403,000000,44.007,44.0158,43.5621,43.8694,67404.16783724,0
+VONV.US,D,20170404,000000,43.7949,43.9235,43.7655,43.9108,45638.907059115,0
+VONV.US,D,20170405,000000,44.1336,44.3142,43.733,43.7693,51780.725697895,0
+VONV.US,D,20170406,000000,43.79,44.0198,43.6859,43.9235,49282.237949814,0
+VONV.US,D,20170407,000000,43.8911,44.007,43.7733,43.8637,51456.828794556,0
+VONV.US,D,20170410,000000,43.897,44.0412,43.7989,43.8734,38157.703426969,0
+VONV.US,D,20170411,000000,43.8263,43.8833,43.5367,43.8833,64339.369780177,0
+VONV.US,D,20170412,000000,43.845,43.845,43.6182,43.6633,45819.189297766,0
+VONV.US,D,20170413,000000,43.5965,43.6791,43.2774,43.2774,61062.714629106,0
+VONV.US,D,20170417,000000,43.3776,43.6398,43.2774,43.6319,168376.48109377,0
+VONV.US,D,20170418,000000,43.52,43.5534,43.3285,43.5023,45073.615293854,0
+VONV.US,D,20170419,000000,43.6015,43.6457,43.2834,43.3226,45592.05404794,0
+VONV.US,D,20170420,000000,43.4454,43.7252,43.4218,43.6898,46447.63077374,0
+VONV.US,D,20170421,000000,43.5926,43.6319,43.4238,43.4797,211371.24865266,0
+VONV.US,D,20170424,000000,43.9235,43.9991,43.8489,43.9412,65694.032929361,0
+VONV.US,D,20170425,000000,44.1237,44.2838,44.1237,44.1994,157072.68287599,0
+VONV.US,D,20170426,000000,44.1375,44.435,44.1375,44.1876,68277.059806301,0
+VONV.US,D,20170427,000000,44.2327,44.2327,43.951,44.0679,100885.73704023,0
+VONV.US,D,20170428,000000,44.1061,44.1061,43.8527,43.8607,74430.082426013,0
+VONV.US,D,20170501,000000,44.0462,44.0462,43.8313,43.9009,47536.454011693,0
+VONV.US,D,20170502,000000,43.9559,43.9559,43.7713,43.84,593577.74294205,0
+VONV.US,D,20170503,000000,43.8037,43.8833,43.7163,43.8784,184272.89295039,0
+VONV.US,D,20170504,000000,43.9235,43.9235,43.6142,43.7664,69303.751877261,0
+VONV.US,D,20170505,000000,43.8784,44.0237,43.8174,44.0237,42112.708696352,0
+VONV.US,D,20170508,000000,44.0679,44.0679,43.8911,43.9637,131023.42720653,0
+VONV.US,D,20170509,000000,44.0198,44.0198,43.7556,43.8126,122851.65093141,0
+VONV.US,D,20170510,000000,43.8567,43.9765,43.845,43.9637,234464.69044322,0
+VONV.US,D,20170511,000000,43.9323,43.9323,43.6496,43.8313,154506.97124231,0
+VONV.US,D,20170512,000000,43.7693,43.7693,43.628,43.6898,73698.768034199,0
+VONV.US,D,20170515,000000,43.84,44.0325,43.8263,43.9814,81123.951761679,0
+VONV.US,D,20170516,000000,44.0118,44.0375,43.8527,43.9284,76516.059967012,0
+VONV.US,D,20170517,000000,43.5808,43.6231,43.1606,43.1852,86639.366011927,0
+VONV.US,D,20170518,000000,43.0644,43.3953,42.9987,43.2176,84078.747096854,0
+VONV.US,D,20170519,000000,43.4218,43.735,43.3776,43.5671,96850.266816864,0
+VONV.US,D,20170522,000000,43.7605,43.79,43.628,43.7605,54836.356861468,0
+VONV.US,D,20170523,000000,43.8174,43.9598,43.7655,43.9058,63655.926943258,0
+VONV.US,D,20170524,000000,43.9637,43.9637,43.8489,43.9461,69703.021015968,0
+VONV.US,D,20170525,000000,44.0462,44.1237,43.9598,43.9677,76653.563369373,0
+VONV.US,D,20170526,000000,43.9372,44.0198,43.9372,43.9765,392708.69859858,0
+VONV.US,D,20170530,000000,43.9284,43.9372,43.8313,43.8784,34451.222825556,0
+VONV.US,D,20170531,000000,43.9284,43.9284,43.6761,43.8174,71503.806315033,0
+VONV.US,D,20170601,000000,43.9412,44.2092,43.8223,44.2092,70250.997537968,0
+VONV.US,D,20170602,000000,44.2141,44.2475,44.0963,44.1778,83064.277550548,0
+VONV.US,D,20170605,000000,44.1198,44.2141,44.115,44.1237,115791.10585613,0
+VONV.US,D,20170606,000000,43.9814,44.1474,43.9726,44.0502,39281.157151442,0
+VONV.US,D,20170607,000000,44.1198,44.1611,43.9559,44.0542,99253.011455153,0
+VONV.US,D,20170608,000000,44.0884,44.2504,44.0542,44.1611,110779.87074787,0
+VONV.US,D,20170609,000000,44.2092,44.5371,44.2092,44.4969,64438.168521132,0
+VONV.US,D,20170612,000000,44.5627,44.7502,44.5096,44.6157,97689.546843125,0
+VONV.US,D,20170613,000000,44.7197,44.7816,44.6785,44.7374,65595.234188405,0
+VONV.US,D,20170614,000000,44.7679,44.7679,44.4919,44.6599,65712.366716342,0
+VONV.US,D,20170615,000000,44.4704,44.6068,44.4664,44.5971,63907.507242392,0
+VONV.US,D,20170616,000000,44.6971,44.6971,44.4919,44.6696,87502.072543775,0
+VONV.US,D,20170619,000000,44.815,44.9338,44.7776,44.8964,44024.515261028,0
+VONV.US,D,20170620,000000,44.7679,44.7737,44.5891,44.5891,142828.34893514,0
+VONV.US,D,20170621,000000,44.6696,44.6696,44.2975,44.3408,40657.209718771,0
+VONV.US,D,20170622,000000,44.43,44.4743,44.3231,44.3271,124620.86137512,0
+VONV.US,D,20170623,000000,44.3722,44.4704,44.3104,44.3722,52457.038728765,0
+VONV.US,D,20170626,000000,44.4605,44.6245,44.4527,44.5273,57310.39956024,0
+VONV.US,D,20170627,000000,44.5587,44.6118,44.3182,44.3408,75601.407705383,0
+VONV.US,D,20170628,000000,44.5794,44.7413,44.5528,44.6599,107620.34812474,0
+VONV.US,D,20170629,000000,44.8513,44.8513,44.3182,44.4871,447086.71078552,0
+VONV.US,D,20170630,000000,44.6785,44.6785,44.4704,44.5322,108428.05329565,0
+VONV.US,D,20170703,000000,44.759,45.0221,44.7502,44.8651,23782.995889804,0
+VONV.US,D,20170705,000000,44.9564,44.9564,44.6785,44.7874,99280.512135625,0
+VONV.US,D,20170706,000000,44.6696,44.6785,44.3104,44.3358,70969.070861407,0
+VONV.US,D,20170707,000000,44.4487,44.5008,44.3104,44.4831,76981.534447597,0
+VONV.US,D,20170710,000000,44.4919,44.5322,44.4262,44.4399,71110.648438653,0
+VONV.US,D,20170711,000000,44.4399,44.4399,44.1827,44.3761,105371.40358835,0
+VONV.US,D,20170712,000000,44.6068,44.6785,44.5666,44.5794,51001.539751184,0
+VONV.US,D,20170713,000000,44.65,44.7109,44.5842,44.707,54010.317903581,0
+VONV.US,D,20170714,000000,44.6647,44.92,44.6028,44.869,31077.806020972,0
+VONV.US,D,20170717,000000,44.8464,44.92,44.7914,44.8228,199219.00351514,0
+VONV.US,D,20170718,000000,44.7374,44.7679,44.65,44.7639,178597.56733591,0
+VONV.US,D,20170719,000000,44.8513,45.0093,44.8327,44.9995,40361.832039626,0
+VONV.US,D,20170720,000000,45.0849,45.0996,44.9534,45.0221,246152.47964389,0
+VONV.US,D,20170721,000000,44.9602,44.9602,44.8051,44.9435,69355.697607041,0
+VONV.US,D,20170724,000000,44.8886,44.9112,44.8277,44.8513,66504.793731428,0
+VONV.US,D,20170725,000000,45.1684,45.2215,45.0762,45.136,117156.97298624,0
+VONV.US,D,20170726,000000,45.2362,45.2362,44.9789,45.0221,62003.849027487,0
+VONV.US,D,20170727,000000,45.0673,45.08,44.9063,45.0722,62788.127692804,0
+VONV.US,D,20170728,000000,45.0624,45.0722,44.92,45.0447,53295.300211306,0
+VONV.US,D,20170731,000000,45.1547,45.2126,45.0673,45.1173,56229.724672056,0
+VONV.US,D,20170801,000000,45.2804,45.2804,45.136,45.2479,93519.628848571,0
+VONV.US,D,20170802,000000,45.1821,45.1821,45.0359,45.1734,64217.144533634,0
+VONV.US,D,20170803,000000,45.0899,45.1547,45.0398,45.0722,122899.52248631,0
+VONV.US,D,20170804,000000,45.1881,45.2175,45.1449,45.1939,56559.732837722,0
+VONV.US,D,20170807,000000,45.0939,45.1939,45.0762,45.1507,330619.29189852,0
+VONV.US,D,20170808,000000,45.0762,45.3579,45.0045,45.0545,128264.19226582,0
+VONV.US,D,20170809,000000,44.8925,44.9789,44.8553,44.9789,159285.97838214,0
+VONV.US,D,20170810,000000,44.818,44.8591,44.4566,44.4743,93531.851373225,0
+VONV.US,D,20170811,000000,44.4792,44.5371,44.3682,44.3948,54618.388505133,0
+VONV.US,D,20170814,000000,44.5714,44.8327,44.5714,44.7413,124370.29961971,0
+VONV.US,D,20170815,000000,44.7776,44.8051,44.6736,44.707,53054.923893104,0
+VONV.US,D,20170816,000000,44.8051,44.8827,44.6834,44.7452,90680.947497612,0
+VONV.US,D,20170817,000000,44.6422,44.6422,44.0884,44.0923,67903.254260623,0
+VONV.US,D,20170818,000000,44.0679,44.223,43.9422,43.9864,47530.342749366,0
+VONV.US,D,20170821,000000,43.9412,44.0756,43.9147,44.0325,49709.007768993,0
+VONV.US,D,20170822,000000,44.1474,44.3996,44.1474,44.382,45352.69627346,0
+VONV.US,D,20170823,000000,44.274,44.4125,44.2504,44.3005,36212.284919494,0
+VONV.US,D,20170824,000000,44.4664,44.4664,44.219,44.219,57595.591802173,0
+VONV.US,D,20170825,000000,44.3408,44.4919,44.3408,44.3595,86936.780778515,0
+VONV.US,D,20170828,000000,44.43,44.43,44.1994,44.2888,57806.43035246,0
+VONV.US,D,20170829,000000,44.0589,44.274,44.0325,44.2641,41589.177223661,0
+VONV.US,D,20170830,000000,44.165,44.4399,44.165,44.3761,121397.17049756,0
+VONV.US,D,20170831,000000,44.5057,44.6559,44.5008,44.5891,82438.891705737,0
+VONV.US,D,20170901,000000,44.7021,44.8414,44.7021,44.7413,94031.95634033,0
+VONV.US,D,20170905,000000,44.6736,44.6736,44.1994,44.3182,44057.108660105,0
+VONV.US,D,20170906,000000,44.5233,44.5794,44.4605,44.5195,63587.684513938,0
+VONV.US,D,20170907,000000,44.5931,44.5931,44.2504,44.3271,73406.445986217,0
+VONV.US,D,20170908,000000,44.3005,44.4262,44.2927,44.3545,35594.028880731,0
+VONV.US,D,20170911,000000,44.6028,44.9112,44.6028,44.8651,65551.436808394,0
+VONV.US,D,20170912,000000,44.9288,45.141,44.9288,45.1273,34950.309248939,0
+VONV.US,D,20170913,000000,45.1096,45.1881,45.0899,45.1881,30261.952500298,0
+VONV.US,D,20170914,000000,45.1223,45.244,45.1223,45.2312,36896.746300134,0
+VONV.US,D,20170915,000000,45.2263,45.3215,45.1881,45.3215,48163.876943946,0
+VONV.US,D,20170918,000000,45.3353,45.4669,45.3353,45.4669,49970.773505339,0
+VONV.US,D,20170919,000000,45.5248,45.5347,45.4708,45.5071,85294.888299956,0
+VONV.US,D,20170920,000000,45.5405,45.6072,45.462,45.5709,87375.773122348,0
+VONV.US,D,20170921,000000,45.5896,45.5896,45.4944,45.5208,38099.646434861,0
+VONV.US,D,20170922,000000,45.517,45.5621,45.4806,45.5572,119724.72170736,0
+VONV.US,D,20170925,000000,45.5444,45.729,45.5347,45.6859,52009.898035163,0
+VONV.US,D,20170926,000000,45.7477,45.7477,45.6545,45.6859,54063.282177084,0
+VONV.US,D,20170927,000000,45.6308,45.8282,45.6072,45.7594,68714.015062691,0
+VONV.US,D,20170928,000000,45.7683,45.8193,45.6916,45.8046,53342.153222481,0
+VONV.US,D,20170929,000000,45.8193,45.8968,45.7732,45.8968,63362.586351555,0
+VONV.US,D,20171002,000000,46.0265,46.2071,45.8931,46.2071,99067.636497896,0
+VONV.US,D,20171003,000000,46.268,46.3043,46.16,46.2906,59954.53906045,0
+VONV.US,D,20171004,000000,46.268,46.4026,46.268,46.3191,162875.32645561,0
+VONV.US,D,20171005,000000,46.4223,46.5911,46.3377,46.5203,72949.119855402,0
+VONV.US,D,20171006,000000,46.5056,46.5056,46.3377,46.432,51873.413176524,0
+VONV.US,D,20171009,000000,46.4722,46.4722,46.2465,46.2465,90726.781965065,0
+VONV.US,D,20171010,000000,46.2415,46.5105,46.2415,46.4546,37794.083318504,0
+VONV.US,D,20171011,000000,46.436,46.4584,46.3789,46.4457,74353.691646924,0
+VONV.US,D,20171012,000000,46.426,46.426,46.2641,46.2739,68539.844086367,0
+VONV.US,D,20171013,000000,46.3652,46.3926,46.2739,46.2955,37135.085530893,0
+VONV.US,D,20171016,000000,46.3692,46.4083,46.2906,46.3377,75778.634312871,0
+VONV.US,D,20171017,000000,46.3829,46.3829,46.2641,46.3141,70707.305125061,0
+VONV.US,D,20171018,000000,46.3986,46.426,46.3741,46.3888,45215.192871099,0
+VONV.US,D,20171019,000000,46.2739,46.4497,46.2228,46.426,38218.816050241,0
+VONV.US,D,20171020,000000,46.5998,46.703,46.5626,46.703,23304.280340845,0
+VONV.US,D,20171023,000000,46.8021,46.8021,46.5714,46.5714,54280.231989697,0
+VONV.US,D,20171024,000000,46.6853,46.6892,46.6097,46.6372,219027.64180485,0
+VONV.US,D,20171025,000000,46.5007,46.5007,46.164,46.3612,67887.976104805,0
+VONV.US,D,20171026,000000,46.5243,46.5577,46.4417,46.4584,62205.520684282,0
+VONV.US,D,20171027,000000,46.3612,46.4722,46.2542,46.4497,55437.29765697,0
+VONV.US,D,20171030,000000,46.324,46.3926,46.1885,46.1974,63021.374204956,0
+VONV.US,D,20171031,000000,46.2268,46.3043,46.1885,46.2465,48757.687933401,0
+VONV.US,D,20171101,000000,46.432,46.538,46.3377,46.3741,65792.831670316,0
+VONV.US,D,20171102,000000,46.3741,46.4026,46.164,46.3652,63589.72160138,0
+VONV.US,D,20171103,000000,46.3789,46.4417,46.2739,46.4123,61507.818235267,0
+VONV.US,D,20171106,000000,46.4026,46.5203,46.3692,46.4781,38353.263821438,0
+VONV.US,D,20171107,000000,46.4417,46.4958,46.324,46.3829,147672.54287312,0
+VONV.US,D,20171108,000000,46.3612,46.3829,46.2484,46.3692,56453.804290718,0
+VONV.US,D,20171109,000000,46.1934,46.3328,45.999,46.2818,65913.019829417,0
+VONV.US,D,20171110,000000,46.2484,46.2641,46.1797,46.2111,31579.948075519,0
+VONV.US,D,20171113,000000,46.1276,46.3093,46.111,46.2484,66478.311594677,0
+VONV.US,D,20171114,000000,46.105,46.1276,45.9764,46.0677,50306.892933332,0
+VONV.US,D,20171115,000000,45.9254,46.0226,45.7477,45.9205,69122.451094888,0
+VONV.US,D,20171116,000000,46.1463,46.324,46.1011,46.2327,55330.350566245,0
+VONV.US,D,20171117,000000,46.1836,46.2739,46.164,46.2071,86892.983398503,0
+VONV.US,D,20171120,000000,46.2641,46.2906,46.1551,46.2484,39662.092503167,0
+VONV.US,D,20171121,000000,46.3692,46.4821,46.3692,46.4223,61582.171926913,0
+VONV.US,D,20171122,000000,46.4546,46.5105,46.3829,46.4173,617454.4448542,0
+VONV.US,D,20171124,000000,46.5478,46.5478,46.4417,46.4417,21817.206507906,0
+VONV.US,D,20171127,000000,46.4026,46.4634,46.3525,46.3789,27177.802112533,0
+VONV.US,D,20171128,000000,46.4781,47.0004,46.4173,46.9916,98365.859873996,0
+VONV.US,D,20171129,000000,47.0525,47.4295,47.0525,47.3412,54709.038896319,0
+VONV.US,D,20171130,000000,47.5739,47.8929,47.4972,47.6552,70896.754257203,0
+VONV.US,D,20171201,000000,47.7033,47.7918,47.0043,47.6799,51078.949073994,0
+VONV.US,D,20171204,000000,48.0706,48.212,47.8841,47.8841,109767.438289,0
+VONV.US,D,20171205,000000,47.994,47.994,47.5739,47.5934,48326.843939337,0
+VONV.US,D,20171206,000000,47.5777,47.5836,47.4393,47.4393,92996.097375878,0
+VONV.US,D,20171207,000000,47.4393,47.5974,47.4147,47.5582,176337.41881859,0
+VONV.US,D,20171208,000000,47.7133,47.8065,47.5679,47.8016,136924.86952711,0
+VONV.US,D,20171211,000000,47.778,47.9518,47.778,47.9518,62331.82010571,0
+VONV.US,D,20171212,000000,48.0273,48.212,47.991,48.0991,33616.016974179,0
+VONV.US,D,20171213,000000,48.153,48.158,47.9371,47.9371,176697.98329589,0
+VONV.US,D,20171214,000000,48.046,48.046,47.7073,47.7073,143395.67778784,0
+VONV.US,D,20171215,000000,47.8694,48.1874,47.8694,48.0225,150158.80809654,0
+VONV.US,D,20171218,000000,48.3887,48.5114,48.3592,48.3985,158231.78563071,0
+VONV.US,D,20171219,000000,48.5556,48.5556,48.2168,48.2168,108366.94067237,0
+VONV.US,D,20171220,000000,48.4368,48.4368,48.2071,48.2472,56292.87438277,0
+VONV.US,D,20171221,000000,48.3985,48.5507,48.3102,48.427,41492.415570147,0
+VONV.US,D,20171222,000000,48.6479,48.6479,48.3642,48.4417,50736.718383675,0
+VONV.US,D,20171226,000000,48.5025,48.5212,48.4123,48.4368,96030.339121306,0
+VONV.US,D,20171227,000000,48.4417,48.4977,48.3936,48.4467,193186.16905453,0
+VONV.US,D,20171228,000000,48.5556,48.5703,48.4467,48.5556,51947.76686817,0
+VONV.US,D,20171229,000000,48.6332,48.6332,48.3936,48.3985,79938.366870213,0
+VONV.US,D,20180102,000000,48.5988,48.5988,48.4417,48.5988,976608.23910188,0
+VONV.US,D,20180103,000000,48.7283,48.8098,48.6185,48.7717,68931.983419026,0
+VONV.US,D,20180104,000000,48.9454,49.0995,48.8983,48.9866,69736.632958766,0
+VONV.US,D,20180105,000000,49.1044,49.18,48.9866,49.1575,102417.62679689,0
+VONV.US,D,20180108,000000,49.1427,49.2713,49.075,49.2566,190652.03227621,0
+VONV.US,D,20180109,000000,49.339,49.4687,49.2812,49.3293,292915.8589712,0
+VONV.US,D,20180110,000000,49.286,49.3971,49.1477,49.2812,105467.14669814,0
+VONV.US,D,20180111,000000,49.3971,49.6857,49.3822,49.6857,825578.57612372,0
+VONV.US,D,20180112,000000,49.7554,49.9909,49.7554,49.9772,116701.68394287,0
+VONV.US,D,20180116,000000,50.2462,50.2708,49.6807,49.7947,95167.632589457,0
+VONV.US,D,20180117,000000,49.9674,50.2659,49.7947,50.1844,80280.597560533,0
+VONV.US,D,20180118,000000,50.2708,50.2708,49.9625,50.0205,117734.48727616,0
+VONV.US,D,20180119,000000,50.1176,50.2178,50.0253,50.2178,64731.509112835,0
+VONV.US,D,20180122,000000,50.2462,50.6753,50.2462,50.6753,72768.837616752,0
+VONV.US,D,20180123,000000,50.7744,50.7744,50.5104,50.6753,82035.548392145,0
+VONV.US,D,20180124,000000,50.8275,50.9286,50.5348,50.7362,80500.60300431,0
+VONV.US,D,20180125,000000,50.9237,50.9286,50.5879,50.7126,292610.29585484,0
+VONV.US,D,20180126,000000,50.8706,51.1455,50.8225,51.1455,43361.443298532,0
+VONV.US,D,20180129,000000,51.1111,51.1652,50.8471,50.8569,554584.83366371,0
+VONV.US,D,20180130,000000,50.4956,50.6753,50.2659,50.2806,191780.57871928,0
+VONV.US,D,20180131,000000,50.4201,50.4485,50.0008,50.2129,110203.37500168,0
+VONV.US,D,20180201,000000,50.1176,50.4632,50.1088,50.3386,140649.6839155,0
+VONV.US,D,20180202,000000,49.9959,50.0597,49.2046,49.2046,103258.9439106,0
+VONV.US,D,20180205,000000,48.8198,49.1231,47.0525,47.0976,145172.01803759,0
+VONV.US,D,20180206,000000,46.4123,47.8742,46.1463,47.7731,178628.12364754,0
+VONV.US,D,20180207,000000,47.7329,48.2963,47.6838,47.6838,152679.70380649,0
+VONV.US,D,20180208,000000,47.778,47.778,46.054,46.054,218930.88015134,0
+VONV.US,D,20180209,000000,46.6235,46.9582,45.2941,46.5911,196245.87439298,0
+VONV.US,D,20180212,000000,47.0377,47.4972,46.6656,47.1791,126969.6231962,0
+VONV.US,D,20180213,000000,47.0004,47.4049,46.8934,47.2793,571423.39846243,0
+VONV.US,D,20180214,000000,47.0829,47.9763,47.0574,47.8978,65477.083116747,0
+VONV.US,D,20180215,000000,48.2768,48.3936,47.7967,48.3936,100206.36837819,0
+VONV.US,D,20180216,000000,48.3347,48.854,48.32,48.4928,558624.37806195,0
+VONV.US,D,20180220,000000,48.3249,48.4221,47.9371,48.0657,58685.433583847,0
+VONV.US,D,20180221,000000,48.1335,48.5409,47.7505,47.7505,216559.71036841,0
+VONV.US,D,20180222,000000,47.9518,48.2425,47.6602,47.7329,151878.10989791,0
+VONV.US,D,20180223,000000,47.9322,48.4564,47.9272,48.4564,96985.733131783,0
+VONV.US,D,20180226,000000,48.7235,49.0504,48.5556,49.0112,79780.492593428,0
+VONV.US,D,20180227,000000,49.0897,49.2232,48.4171,48.4171,67557.967939139,0
+VONV.US,D,20180228,000000,48.6626,48.6724,47.7829,47.7829,83084.648424972,0
+VONV.US,D,20180301,000000,47.8212,48.1187,47.0475,47.2488,138050.36033903,0
+VONV.US,D,20180302,000000,47.0103,47.5934,46.8659,47.5158,136793.47738708,0
+VONV.US,D,20180305,000000,47.2204,48.1973,47.2204,48.0754,58668.118340587,0
+VONV.US,D,20180306,000000,48.3003,48.3003,47.9125,48.1924,186237.66378856,0
+VONV.US,D,20180307,000000,47.7868,48.1677,47.727,48.0991,62098.573593557,0
+VONV.US,D,20180308,000000,48.2866,48.2916,47.9812,48.2621,120101.5828842,0
+VONV.US,D,20180309,000000,48.5458,49.0603,48.4663,49.0603,85144.143829219,0
+VONV.US,D,20180312,000000,49.0651,49.2046,48.9169,48.9777,51448.680444787,0
+VONV.US,D,20180313,000000,49.1328,49.237,48.6086,48.6774,91393.928102446,0
+VONV.US,D,20180314,000000,48.8345,48.8345,48.2669,48.3543,83095.852405904,0
+VONV.US,D,20180315,000000,48.4663,48.5261,48.2345,48.2866,82142.49548287,0
+VONV.US,D,20180316,000000,48.3298,48.5949,48.3298,48.4123,95113.649772235,0
+VONV.US,D,20180319,000000,48.5311,48.5311,47.6071,47.8694,83823.092622834,0
+VONV.US,D,20180320,000000,47.991,48.0313,47.7544,47.831,59702.958761317,0
+VONV.US,D,20180321,000000,47.836,48.3053,47.836,47.8978,135010.00733127,0
+VONV.US,D,20180322,000000,47.4972,47.6799,46.7638,46.7923,140349.21351776,0
+VONV.US,D,20180323,000000,46.8581,46.9916,45.7781,45.8193,126027.47025409,0
+VONV.US,D,20180326,000000,46.5282,46.9679,46.1247,46.8934,78027.57884926,0
+VONV.US,D,20180327,000000,47.0701,47.1751,46.1502,46.3888,291956.39078584,0
+VONV.US,D,20180328,000000,46.4634,46.7314,46.2955,46.3888,116420.56587582,0
+VONV.US,D,20180329,000000,46.6235,47.132,46.538,47.0133,68958.465555777,0
+VONV.US,D,20180402,000000,46.8807,46.8807,45.4286,45.9115,210041.03055279,0
+VONV.US,D,20180403,000000,46.164,46.6235,45.9764,46.5626,71914.279434672,0
+VONV.US,D,20180404,000000,45.9666,47.0789,45.9205,46.9956,73759.88065747,0
+VONV.US,D,20180405,000000,47.1791,47.5258,47.1261,47.3607,90373.347293812,0
+VONV.US,D,20180406,000000,47.0103,47.2184,46.0629,46.3986,124045.38417266,0
+VONV.US,D,20180409,000000,46.6608,47.2184,46.5203,46.5478,61054.566279337,0
+VONV.US,D,20180410,000000,47.1694,47.4099,46.9779,47.2488,320108.93923955,0
+VONV.US,D,20180411,000000,46.9819,47.2204,46.9622,47.019,91097.531879579,0
+VONV.US,D,20180412,000000,47.3372,47.5679,47.2616,47.3804,233363.64468061,0
+VONV.US,D,20180413,000000,47.67,47.67,47.0878,47.2184,87432.811570735,0
+VONV.US,D,20180416,000000,47.453,47.7731,47.3509,47.6131,79986.238425109,0
+VONV.US,D,20180417,000000,47.9076,47.9616,47.7643,47.836,107636.64482428,0
+VONV.US,D,20180418,000000,47.9469,48.0754,47.8978,47.9027,42215.581612192,0
+VONV.US,D,20180419,000000,47.8114,47.8448,47.5639,47.7731,47838.961496887,0
+VONV.US,D,20180420,000000,47.7967,47.8212,47.3569,47.5061,62139.315342405,0
+VONV.US,D,20180423,000000,47.6071,47.6552,47.3313,47.5208,145316.65124601,0
+VONV.US,D,20180424,000000,47.7643,47.8595,46.9532,47.2204,108973.99273019,0
+VONV.US,D,20180425,000000,47.2204,47.4,46.8483,47.3372,83655.032908838,0
+VONV.US,D,20180426,000000,47.3569,47.6602,47.2576,47.5061,48560.090451489,0
+VONV.US,D,20180427,000000,47.4717,47.6415,47.4295,47.5934,41625.844797623,0
+VONV.US,D,20180430,000000,47.6602,47.7417,47.0976,47.1026,56173.704767391,0
+VONV.US,D,20180501,000000,46.8904,47.0377,46.5911,47.0377,73170.1438429,0
+VONV.US,D,20180502,000000,46.8904,47.0475,46.5714,46.6235,422682.40322579,0
+VONV.US,D,20180503,000000,46.5007,46.5243,45.8744,46.3888,68199.650483489,0
+VONV.US,D,20180504,000000,46.2365,47.0525,46.2365,46.9288,43242.273683153,0
+VONV.US,D,20180507,000000,47.0927,47.2488,46.9866,47.0475,182121.72861123,0
+VONV.US,D,20180508,000000,47.023,47.0662,46.7864,47.019,187341.76518234,0
+VONV.US,D,20180509,000000,47.1751,47.5542,47.1418,47.4834,47167.741184622,0
+VONV.US,D,20180510,000000,47.6465,47.9665,47.6033,47.8978,76089.290147833,0
+VONV.US,D,20180511,000000,48.0313,48.1432,47.8791,48.0176,59902.59333067,0
+VONV.US,D,20180514,000000,48.1629,48.2768,48.0273,48.1138,46468.001648164,0
+VONV.US,D,20180515,000000,47.942,47.942,47.7505,47.8497,79774.381331102,0
+VONV.US,D,20180516,000000,47.831,48.1383,47.831,48.051,56296.948557655,0
+VONV.US,D,20180517,000000,48.051,48.2522,48.0176,48.0804,78504.257310776,0
+VONV.US,D,20180518,000000,48.0126,48.0176,47.8448,47.8791,63106.931877536,0
+VONV.US,D,20180521,000000,48.0991,48.2816,48.0991,48.2208,75603.444792825,0
+VONV.US,D,20180522,000000,48.3298,48.4564,48.1335,48.158,33965.377470548,0
+VONV.US,D,20180523,000000,47.9322,48.104,47.8212,48.0941,69757.00383319,0
+VONV.US,D,20180524,000000,48.0273,48.0273,47.6749,47.9272,52856.307867473,0
+VONV.US,D,20180525,000000,47.7868,47.8114,47.6268,47.7731,71720.756127646,0
+VONV.US,D,20180529,000000,47.4295,47.4834,46.8581,47.0878,77292.190282559,0
+VONV.US,D,20180530,000000,47.4,47.8978,47.3666,47.7967,86341.951245339,0
+VONV.US,D,20180531,000000,47.8595,47.8595,47.2753,47.4196,52755.472039075,0
+VONV.US,D,20180601,000000,47.6504,47.836,47.6504,47.7701,53965.50197985,0
+VONV.US,D,20180604,000000,47.8065,48.046,47.8065,47.8546,78226.194874892,0
+VONV.US,D,20180605,000000,47.9715,47.9715,47.6976,47.8065,58393.111535866,0
+VONV.US,D,20180606,000000,47.9027,48.2425,47.8546,48.2395,95726.813092391,0
+VONV.US,D,20180607,000000,48.3347,48.4977,48.2719,48.427,99379.31087658,0
+VONV.US,D,20180608,000000,48.3298,48.5752,48.3298,48.5556,58512.281151244,0
+VONV.US,D,20180611,000000,48.6185,48.7068,48.5949,48.6136,146682.51837611,0
+VONV.US,D,20180612,000000,48.6036,48.6675,48.4839,48.5703,79658.267346886,0
+VONV.US,D,20180613,000000,48.6185,48.6185,48.3347,48.374,61373.370464069,0
+VONV.US,D,20180614,000000,48.5025,48.5025,48.2522,48.3053,74341.46912227,0
+VONV.US,D,20180615,000000,48.1482,48.3053,47.8929,48.2472,192672.82301904,0
+VONV.US,D,20180618,000000,47.8978,48.1335,47.8978,48.1285,80752.183303445,0
+VONV.US,D,20180619,000000,47.7171,48.0411,47.7171,47.9989,70298.869092864,0
+VONV.US,D,20180620,000000,48.1727,48.1727,47.942,48.0273,69911.822478811,0
+VONV.US,D,20180621,000000,47.9715,47.9715,47.6602,47.7505,63144.61799522,0
+VONV.US,D,20180622,000000,48.0706,48.1677,47.942,47.9616,927909.62670431,0
+VONV.US,D,20180625,000000,47.8114,47.8497,47.2488,47.4972,75991.509950599,0
+VONV.US,D,20180626,000000,47.5836,47.6886,47.3961,47.5482,43045.694744963,0
+VONV.US,D,20180627,000000,47.6652,47.9175,47.2793,47.2793,71837.888655583,0
+VONV.US,D,20180628,000000,47.2576,47.6033,47.132,47.4924,81589.426242263,0
+VONV.US,D,20180629,000000,47.5836,47.9567,47.5061,47.5208,85578.043454446,0
+VONV.US,D,20180702,000000,47.2302,47.5011,47.1418,47.5011,91152.533240524,0
+VONV.US,D,20180703,000000,47.7417,47.8016,47.4334,47.4884,270130.01738443,0
+VONV.US,D,20180705,000000,47.727,47.7967,47.5208,47.7918,56235.835934383,0
+VONV.US,D,20180706,000000,47.778,48.1874,47.7417,48.1138,43813.676710741,0
+VONV.US,D,20180709,000000,48.2572,48.5655,48.2572,48.5458,99234.677668172,0
+VONV.US,D,20180710,000000,48.5949,48.7283,48.5752,48.6872,58350.332699575,0
+VONV.US,D,20180711,000000,48.4319,48.5114,48.2305,48.2719,108618.5209715,0
+VONV.US,D,20180712,000000,48.5261,48.5261,48.3347,48.4839,60833.542291838,0
+VONV.US,D,20180713,000000,48.4123,48.5556,48.3642,48.4467,56361.11681209,0
+VONV.US,D,20180716,000000,48.4928,48.4928,48.315,48.4711,76744.213760559,0
+VONV.US,D,20180717,000000,48.3642,48.638,48.3642,48.5851,71210.46572333,0
+VONV.US,D,20180718,000000,48.5802,48.7569,48.5655,48.7196,54153.93256827,0
+VONV.US,D,20180719,000000,48.5988,48.6921,48.4711,48.5752,70944.625812099,0
+VONV.US,D,20180720,000000,48.5114,48.5556,48.4368,48.4751,62554.881180651,0
+VONV.US,D,20180723,000000,48.4221,48.6283,48.4034,48.6036,45926.136388491,0
+VONV.US,D,20180724,000000,48.7098,48.8737,48.6332,48.7421,81043.486807705,0
+VONV.US,D,20180725,000000,48.7333,49.0307,48.6626,48.9916,84038.005348006,0
+VONV.US,D,20180726,000000,48.9964,49.3342,48.9964,49.233,67713.805128482,0
+VONV.US,D,20180727,000000,49.1761,49.2713,48.9916,49.1094,48102.764320675,0
+VONV.US,D,20180730,000000,49.1662,49.3293,49.1624,49.1948,59328.134671918,0
+VONV.US,D,20180731,000000,49.2762,49.4589,49.2762,49.3627,73713.027646295,0
+VONV.US,D,20180801,000000,49.3577,49.3577,49.0603,49.1094,53758.737604448,0
+VONV.US,D,20180802,000000,48.913,49.2134,48.8442,49.1849,308682.91577523,0
+VONV.US,D,20180803,000000,49.2232,49.4784,49.1996,49.4637,226734.96214311,0
+VONV.US,D,20180806,000000,49.4922,49.719,49.4156,49.6179,95924.410574302,0
+VONV.US,D,20180807,000000,49.7406,49.8388,49.7141,49.7504,48163.876943946,0
+VONV.US,D,20180808,000000,49.6807,49.7652,49.5933,49.6807,52396.944649216,0
+VONV.US,D,20180809,000000,49.6277,49.7357,49.5541,49.5933,103875.16286192,0
+VONV.US,D,20180810,000000,49.286,49.339,49.1427,49.2468,145093.59017106,0
+VONV.US,D,20180813,000000,49.2232,49.3537,48.8983,48.9267,69558.387807558,0
+VONV.US,D,20180814,000000,49.1044,49.3009,49.1044,49.2713,102321.8836871,0
+VONV.US,D,20180815,000000,49.0307,49.0307,48.7146,48.9218,155105.87495037,0
+VONV.US,D,20180816,000000,49.1899,49.5541,49.1899,49.45,52773.805826056,0
+VONV.US,D,20180817,000000,49.4255,49.7603,49.4255,49.6807,93777.320410032,0
+VONV.US,D,20180820,000000,49.7357,49.9016,49.7357,49.8438,89665.459407585,0
+VONV.US,D,20180821,000000,49.9772,50.1412,49.9772,49.9772,62078.202719133,0
+VONV.US,D,20180822,000000,49.9861,49.9861,49.8486,49.9066,65452.638067438,0
+VONV.US,D,20180823,000000,49.8781,49.8781,49.6994,49.6994,51132.931891218,0
+VONV.US,D,20180824,000000,49.8241,50.0156,49.8241,49.9674,73995.164257065,0
+VONV.US,D,20180827,000000,50.0941,50.3189,50.0941,50.2806,327249.94926881,0
+VONV.US,D,20180828,000000,50.3483,50.4004,50.2325,50.2806,167203.11872695,0
+VONV.US,D,20180829,000000,50.2806,50.4868,50.2129,50.3954,98809.944936435,0
+VONV.US,D,20180830,000000,50.3003,50.3336,50.0597,50.1215,64722.342219344,0
+VONV.US,D,20180831,000000,50.0695,50.1452,49.9066,50.099,55628.783876554,0
+VONV.US,D,20180904,000000,50.0941,50.099,49.8438,50.0008,302411.74208386,0
+VONV.US,D,20180905,000000,49.9301,50.1844,49.8829,50.1452,945389.87404738,0
+VONV.US,D,20180906,000000,50.1599,50.1981,49.8919,50.0056,200417.82947498,0
+VONV.US,D,20180907,000000,49.8585,49.9772,49.7652,49.8585,496388.30106603,0
+VONV.US,D,20180910,000000,50.0547,50.1795,49.9822,49.9822,126670.17134217,0
+VONV.US,D,20180911,000000,49.8338,50.099,49.7455,50.0056,164859.4496245,0
+VONV.US,D,20180912,000000,50.0253,50.1362,49.9772,50.045,419721.49662828,0
+VONV.US,D,20180913,000000,50.1932,50.261,50.0647,50.2276,106058.92060016,0
+VONV.US,D,20180914,000000,50.2806,50.3336,50.1795,50.3336,173745.22504815,0
+VONV.US,D,20180917,000000,50.3483,50.4054,50.2178,50.2806,98918.929114603,0
+VONV.US,D,20180918,000000,50.3758,50.5585,50.261,50.473,64984.10795569,0
+VONV.US,D,20180919,000000,50.4868,50.7362,50.4868,50.6066,323804.21586003,0
+VONV.US,D,20180920,000000,50.7892,51.0346,50.7892,50.9816,114463.94338742,0
+VONV.US,D,20180921,000000,51.067,51.1308,51.0051,51.0395,112816.95819025,0
+VONV.US,D,20180924,000000,50.9433,51.0101,50.5919,50.6753,104523.97521232,0
+VONV.US,D,20180925,000000,50.7744,50.7744,50.4298,50.4779,76679.026962402,0
+VONV.US,D,20180926,000000,50.5398,50.5829,50.1314,50.1844,495959.49415941,0
+VONV.US,D,20180927,000000,50.2413,50.4298,50.1599,50.1697,55796.84359055,0
+VONV.US,D,20180928,000000,50.0843,50.3189,50.0744,50.2079,100756.38198763,0
+VONV.US,D,20181001,000000,50.473,50.5348,50.2413,50.3386,76157.532577153,0
+VONV.US,D,20181002,000000,50.3336,50.5398,50.2708,50.4829,78783.338290383,0
+VONV.US,D,20181003,000000,50.6654,50.7175,50.4485,50.5104,98040.944426936,0
+VONV.US,D,20181004,000000,50.5104,50.5348,50.1362,50.4435,69604.222275012,0
+VONV.US,D,20181005,000000,50.4201,50.5251,50.0843,50.2512,116337.04529068,0
+VONV.US,D,20181008,000000,50.1314,50.5006,50.1314,50.4485,67785.103188965,0
+VONV.US,D,20181009,000000,50.3611,50.4917,50.1697,50.2855,412182.23600403,0
+VONV.US,D,20181010,000000,50.2325,50.2325,49.0307,49.0553,508310.35532257,0
+VONV.US,D,20181011,000000,48.8589,48.9602,47.5777,47.8163,464087.22403591,0
+VONV.US,D,20181012,000000,48.4221,48.4221,47.5582,48.051,162885.51189282,0
+VONV.US,D,20181015,000000,48.1187,48.3985,47.9715,47.9715,100836.84694161,0
+VONV.US,D,20181016,000000,48.2621,48.8051,48.153,48.752,216859.16222244,0
+VONV.US,D,20181017,000000,48.6724,49.016,48.4034,48.8639,104310.08103087,0
+VONV.US,D,20181018,000000,48.7283,48.9552,48.212,48.4083,96240.159127871,0
+VONV.US,D,20181019,000000,48.4564,48.8051,48.3445,48.4417,105477.33213535,0
+VONV.US,D,20181022,000000,48.5556,48.5556,47.9518,48.0077,52518.151352037,0
+VONV.US,D,20181023,000000,47.3412,47.9665,47.0623,47.6976,143685.96274838,0
+VONV.US,D,20181024,000000,47.7447,47.7447,46.5577,46.5861,165992.07024246,0
+VONV.US,D,20181025,000000,46.8934,47.4393,46.7314,47.1507,677897.88490082,0
+VONV.US,D,20181026,000000,46.6696,46.9679,46.1551,46.4634,343359.23676317,0
+VONV.US,D,20181029,000000,46.9622,47.3607,46.0726,46.5998,234275.24131108,0
+VONV.US,D,20181030,000000,46.5203,47.4049,46.5203,47.3607,322148.06376937,0
+VONV.US,D,20181031,000000,47.7073,48.0273,47.5482,47.5679,177062.62194807,0
+VONV.US,D,20181101,000000,47.8212,48.0607,47.6749,48.0273,638661.54367312,0
+VONV.US,D,20181102,000000,48.32,48.3445,47.5158,47.8929,205642.95876468,0
+VONV.US,D,20181105,000000,48.0363,48.4977,48.0363,48.4083,139973.37088463,0
+VONV.US,D,20181106,000000,48.3347,48.6774,48.3347,48.6332,102561.24146159,0
+VONV.US,D,20181107,000000,49.0406,49.3627,48.7569,49.339,154244.18696224,0
+VONV.US,D,20181108,000000,49.1899,49.4549,49.1094,49.2615,106726.06673752,0
+VONV.US,D,20181109,000000,49.0553,49.1427,48.7333,48.9777,93656.113707211,0
+VONV.US,D,20181112,000000,48.9218,48.9502,48.2258,48.2768,160392.11686334,0
+VONV.US,D,20181113,000000,48.3347,48.6675,48.1236,48.2168,649716.81722292,0
+VONV.US,D,20181114,000000,48.5025,48.5752,47.6367,47.9076,167684.88990707,0
+VONV.US,D,20181115,000000,47.723,48.4123,47.4717,48.3691,158614.75806988,0
+VONV.US,D,20181116,000000,48.2916,48.7569,48.2572,48.6136,173495.68183647,0
+VONV.US,D,20181119,000000,48.5556,48.7068,48.1187,48.374,156162.10478924,0
+VONV.US,D,20181120,000000,47.8791,47.942,47.3509,47.4491,259716.42637899,0
+VONV.US,D,20181121,000000,47.617,47.8879,47.5443,47.5679,342696.16480068,0
+VONV.US,D,20181123,000000,47.2204,47.511,47.1751,47.2891,57001.780812719,0
+VONV.US,D,20181126,000000,47.8065,47.9076,47.6602,47.8595,132742.7290079,0
+VONV.US,D,20181127,000000,47.7171,47.9989,47.6652,47.9989,274588.18325208,0
+VONV.US,D,20181128,000000,48.104,48.7196,47.8791,48.7196,133886.5536068,0
+VONV.US,D,20181129,000000,48.5605,48.9316,48.479,48.6577,220447.4917522,0
+VONV.US,D,20181130,000000,48.6185,49.0259,48.6185,48.9777,221645.29916831,0
+VONV.US,D,20181203,000000,49.5786,49.5786,49.0553,49.3774,559980.05975485,0
+VONV.US,D,20181204,000000,49.3293,49.349,47.9223,47.9862,576827.79144707,0
+VONV.US,D,20181206,000000,47.2891,47.7544,46.5478,47.7544,258627.60314102,0
+VONV.US,D,20181207,000000,47.723,48.0077,46.7363,46.8984,498914.28949458,0
+VONV.US,D,20181210,000000,46.8904,46.8904,45.8841,46.7363,258881.22052761,0
+VONV.US,D,20181211,000000,47.1751,47.3313,46.4123,46.6421,326969.84974549,0
+VONV.US,D,20181212,000000,47.189,47.3136,46.7677,46.7923,543504.09652087,0
+VONV.US,D,20181213,000000,46.8846,47.0475,46.5577,46.7363,355762.0436561,0
+VONV.US,D,20181214,000000,46.324,46.5773,45.9254,46.054,291933.98282396,0
+VONV.US,D,20181217,000000,45.8507,46.0726,44.9288,45.1527,405157.33995898,0
+VONV.US,D,20181218,000000,45.5111,45.6072,44.7109,44.9662,474134.13930173,0
+VONV.US,D,20181219,000000,44.9878,45.6819,44.1247,44.3437,524725.20593328,0
+VONV.US,D,20181220,000000,44.1336,44.4409,43.3629,43.7055,704514.46942299,0
+VONV.US,D,20181221,000000,43.8283,44.4723,42.9928,43.0899,728850.53455339,0
+VONV.US,D,20181224,000000,42.9829,42.9829,41.7969,41.7969,382005.84117631,0
+VONV.US,D,20181226,000000,42.0434,43.5917,41.5564,43.5868,1505967.8189665,0
+VONV.US,D,20181227,000000,43.0311,43.9893,42.497,43.9893,822290.71699171,0
+VONV.US,D,20181228,000000,44.2033,44.4949,43.8047,43.9617,903962.64527538,0
+VONV.US,D,20181231,000000,44.2554,44.3339,43.8263,44.3025,936363.53959019,0
+VONV.US,D,20190102,000000,43.7959,44.4762,43.6319,44.3899,600696.34500945,0
+VONV.US,D,20190103,000000,44.167,44.3388,43.5593,43.6702,464472.23356252,0
+VONV.US,D,20190104,000000,44.2651,44.9799,44.1945,44.9004,270579.19516548,0
+VONV.US,D,20190107,000000,44.9701,45.4856,44.7315,45.1477,312944.5027047,0
+VONV.US,D,20190108,000000,45.566,45.5798,45.143,45.4767,234575.71170883,0
+VONV.US,D,20190109,000000,45.623,45.842,45.4207,45.6759,198690.37932384,0
+VONV.US,D,20190110,000000,45.4433,45.8968,45.3519,45.8507,170676.35281621,0
+VONV.US,D,20190111,000000,45.6269,45.9803,45.6171,45.9529,204325.98173319,0
+VONV.US,D,20190114,000000,45.6269,45.9254,45.6269,45.7869,290918.49473393,0
+VONV.US,D,20190115,000000,45.8282,46.1836,45.8282,46.1276,228068.23587415,0
+VONV.US,D,20190116,000000,46.2228,46.4918,46.2228,46.324,281024.3610263,0
+VONV.US,D,20190117,000000,46.1737,46.8021,46.1737,46.6608,270837.90527067,0
+VONV.US,D,20190118,000000,47.0377,47.2989,46.8846,47.2852,395217.37178387,0
+VONV.US,D,20190122,000000,47.0377,47.0525,46.4781,46.7638,365574.69386606,0
+VONV.US,D,20190123,000000,46.9485,47.0328,46.4083,46.8335,202203.33661823,0
+VONV.US,D,20190124,000000,46.7491,46.9248,46.6136,46.8904,179751.57737202,0
+VONV.US,D,20190125,000000,47.1065,47.3176,47.0574,47.1222,313459.88582761,0
+VONV.US,D,20190128,000000,46.7824,46.9866,46.6293,46.9866,372980.52526284,0
+VONV.US,D,20190129,000000,47.0043,47.1507,46.9189,47.0701,176831.41252336,0
+VONV.US,D,20190130,000000,47.1841,47.6602,47.0004,47.4834,242374.70098199,0
+VONV.US,D,20190131,000000,47.3706,47.8399,47.2989,47.7829,422167.02010286,0
+VONV.US,D,20190201,000000,47.8978,48.0126,47.7505,47.9322,415323.42484017,0
+VONV.US,D,20190204,000000,47.9175,48.0657,47.6465,48.0607,242805.54497605,0
+VONV.US,D,20190205,000000,48.104,48.2208,47.9567,48.1727,339833.03840041,0
+VONV.US,D,20190206,000000,48.0607,48.2071,48.0559,48.1138,234271.16713619,0
+VONV.US,D,20190207,000000,47.9371,47.9371,47.4433,47.7701,104123.68752989,0
+VONV.US,D,20190208,000000,47.6268,47.7505,47.3273,47.7505,98707.072020595,0
+VONV.US,D,20190211,000000,47.8114,47.8742,47.7367,47.8497,104747.03628726,0
+VONV.US,D,20190212,000000,48.1138,48.4928,48.1138,48.4034,99785.709821336,0
+VONV.US,D,20190213,000000,48.5507,48.6675,48.4467,48.5605,381243.97047286,0
+VONV.US,D,20190214,000000,48.3543,48.6675,48.2621,48.427,129870.43571414,0
+VONV.US,D,20190215,000000,48.7569,49.1094,48.7569,49.1094,247002.96365108,0
+VONV.US,D,20190219,000000,49.0013,49.349,48.9777,49.2566,203888.00793307,0
+VONV.US,D,20190220,000000,49.2232,49.4589,49.1662,49.4118,131108.98487911,0
+VONV.US,D,20190221,000000,49.2909,49.3056,49.0701,49.2468,103777.38266468,0
+VONV.US,D,20190222,000000,49.4019,49.4549,49.286,49.4255,80831.629713698,0
+VONV.US,D,20190225,000000,49.6857,49.7504,49.4687,49.5069,320484.78187267,0
+VONV.US,D,20190226,000000,49.4255,49.5737,49.3921,49.3921,222356.24268571,0
+VONV.US,D,20190227,000000,49.3243,49.4971,49.1948,49.3921,181256.98499194,0
+VONV.US,D,20190228,000000,49.4205,49.4255,49.2566,49.2909,290253.385684,0
+VONV.US,D,20190301,000000,49.5689,49.6857,49.3156,49.5305,110123.92859142,0
+VONV.US,D,20190304,000000,49.719,49.7337,48.9602,49.3627,83957.540394031,0
+VONV.US,D,20190305,000000,49.3871,49.3871,49.1575,49.2762,51623.869964832,0
+VONV.US,D,20190306,000000,49.2232,49.233,48.8737,48.9031,138878.43638436,0
+VONV.US,D,20190307,000000,48.8786,48.8786,48.4467,48.6283,174112.91933151,0
+VONV.US,D,20190308,000000,48.2963,48.4928,48.1727,48.479,122437.1036369,0
+VONV.US,D,20190311,000000,48.5988,49.0897,48.5988,49.0701,77490.806308191,0
+VONV.US,D,20190312,000000,49.18,49.3293,49.1662,49.237,130132.20145049,0
+VONV.US,D,20190313,000000,49.3537,49.6857,49.3537,49.5452,78865.840331799,0
+VONV.US,D,20190314,000000,49.5265,49.6562,49.4402,49.5118,56582.140799588,0
+VONV.US,D,20190315,000000,49.5737,49.8829,49.5689,49.7603,75033.060308959,0
+VONV.US,D,20190318,000000,49.7995,49.9674,49.7603,49.9213,101850.29794419,0
+VONV.US,D,20190319,000000,50.1362,50.1932,49.6906,49.8291,85449.706945577,0
+VONV.US,D,20190320,000000,49.7455,49.8291,49.4118,49.4402,530392.38319798,0
+VONV.US,D,20190321,000000,49.2566,49.9625,49.2566,49.8732,72116.969635189,0
+VONV.US,D,20190322,000000,49.6424,49.6473,48.9415,48.9866,174409.31555438,0
+VONV.US,D,20190325,000000,48.9502,49.0848,48.7019,48.8933,109497.5242029,0
+VONV.US,D,20190326,000000,49.1624,49.4549,49.1142,49.3822,63470.551986001,0
+VONV.US,D,20190327,000000,49.349,49.45,48.9267,49.1662,136250.59358369,0
+VONV.US,D,20190328,000000,49.2281,49.4019,49.0307,49.339,194335.08637203,0
+VONV.US,D,20190329,000000,49.5689,49.5933,49.3871,49.5885,154674.01241259,0
+VONV.US,D,20190401,000000,49.8486,50.1932,49.8486,50.1265,515536.92302442,0
+VONV.US,D,20190402,000000,50.1362,50.1412,49.935,50.0303,131385.01022756,0
+VONV.US,D,20190403,000000,50.2462,50.3003,49.9625,50.099,107996.19075785,0
+VONV.US,D,20190404,000000,50.0941,50.2855,50.0941,50.2855,76914.310561998,0
+VONV.US,D,20190405,000000,50.3954,50.5104,50.3091,50.5006,53254.558462458,0
+VONV.US,D,20190408,000000,50.4485,50.5447,50.3611,50.5447,69781.448882499,0
+VONV.US,D,20190409,000000,50.371,50.371,50.1265,50.1883,61518.003672479,0
+VONV.US,D,20190410,000000,50.2708,50.4101,50.2276,50.366,49660.117670376,0
+VONV.US,D,20190411,000000,50.4583,50.5054,50.2806,50.4485,52163.698137062,0
+VONV.US,D,20190412,000000,50.8088,50.8422,50.6654,50.8422,64438.168521132,0
+VONV.US,D,20190415,000000,50.8138,50.8138,50.636,50.7224,57638.370638463,0
+VONV.US,D,20190416,000000,50.8569,50.9002,50.7558,50.7941,50237.631960291,0
+VONV.US,D,20190417,000000,50.958,50.958,50.5782,50.6654,114883.58340054,0
+VONV.US,D,20190418,000000,50.7175,50.746,50.5201,50.6753,68123.259704401,0
+VONV.US,D,20190422,000000,50.6213,50.6881,50.5348,50.6213,100881.66286534,0
+VONV.US,D,20190423,000000,50.7028,51.0003,50.631,50.9483,175505.26859837,0
+VONV.US,D,20190424,000000,50.9197,51.0003,50.8324,50.8756,67134.253751124,0
+VONV.US,D,20190425,000000,50.7695,50.905,50.5585,50.7842,67657.785223816,0
+VONV.US,D,20190426,000000,50.6753,50.9532,50.6753,50.9532,82379.816169908,0
+VONV.US,D,20190429,000000,50.9767,51.2123,50.9767,51.0817,59525.73215383,0
+VONV.US,D,20190430,000000,51.1829,51.3851,50.9767,51.342,99079.859022551,0
+VONV.US,D,20190501,000000,51.4048,51.4048,50.8952,50.8952,98766.147556424,0
+VONV.US,D,20190502,000000,50.8471,51.0346,50.6016,50.7892,71604.642143431,0
+VONV.US,D,20190503,000000,51.0395,51.2791,51.0003,51.2692,62875.722452826,0
+VONV.US,D,20190506,000000,50.53,51.1064,50.53,51.0395,52474.353972026,0
+VONV.US,D,20190507,000000,50.6831,50.6831,50.0106,50.2855,78216.009437679,0
+VONV.US,D,20190508,000000,50.1362,50.4682,50.1362,50.1452,440721.83107179,0
+VONV.US,D,20190509,000000,49.775,50.1176,49.4922,50.0547,80956.910591404,0
+VONV.US,D,20190510,000000,49.8781,50.4151,49.4549,50.3091,112909.64566888,0
+VONV.US,D,20190513,000000,49.5639,49.6513,49.1575,49.349,95034.203361982,0
+VONV.US,D,20190514,000000,49.4784,49.9527,49.4784,49.7092,87092.617967857,0
+VONV.US,D,20190515,000000,49.4019,49.8682,49.3056,49.7504,268285.43470537,0
+VONV.US,D,20190516,000000,49.9163,50.371,49.9163,50.1549,62877.759540268,0
+VONV.US,D,20190517,000000,49.8535,50.2904,49.8535,49.935,71106.574263768,0
+VONV.US,D,20190520,000000,49.7357,49.9861,49.613,49.7701,182870.35824631,0
+VONV.US,D,20190521,000000,50.0253,50.1981,49.9959,50.1362,65211.243205516,0
+VONV.US,D,20190522,000000,49.9724,50.0891,49.8535,49.9772,81201.361084489,0
+VONV.US,D,20190523,000000,49.5492,49.5492,49.1427,49.4156,85131.921304565,0
+VONV.US,D,20190524,000000,49.6179,49.6906,49.4068,49.5118,49247.607463294,0
+VONV.US,D,20190528,000000,49.5541,49.6376,48.9169,48.9169,132077.61995796,0
+VONV.US,D,20190529,000000,48.6675,48.7383,48.3838,48.6479,230778.58071623,0
+VONV.US,D,20190530,000000,48.7333,48.8884,48.4564,48.6283,145615.08455632,0
+VONV.US,D,20190531,000000,48.2258,48.2866,47.991,48.051,87232.15845766,0
+VONV.US,D,20190603,000000,48.1187,48.5311,48.1187,48.4417,840272.08784561,0
+VONV.US,D,20190604,000000,48.8492,49.3822,48.8393,49.3724,185729.41047169,0
+VONV.US,D,20190605,000000,49.5689,49.6807,49.2517,49.6611,113587.99578719,0
+VONV.US,D,20190606,000000,49.7141,50.0794,49.6758,49.9674,98986.153000202,0
+VONV.US,D,20190607,000000,50.1088,50.3483,50.1038,50.1697,73026.529178213,0
+VONV.US,D,20190610,000000,50.4298,50.5585,50.314,50.3563,123678.70843303,0
+VONV.US,D,20190611,000000,50.6507,50.6831,50.2904,50.3336,304122.89553545,0
+VONV.US,D,20190612,000000,50.2904,50.3758,50.2178,50.2462,315248.44860203,0
+VONV.US,D,20190613,000000,50.4101,50.5201,50.3238,50.5054,287236.45918184,0
+VONV.US,D,20190614,000000,50.4829,50.5634,50.3189,50.4583,119079.98353184,0
+VONV.US,D,20190617,000000,50.4338,50.4917,50.3386,50.3758,57090.394116462,0
+VONV.US,D,20190618,000000,50.6263,51.015,50.5919,50.8324,409390.40766424,0
+VONV.US,D,20190619,000000,50.8373,51.0346,50.7695,50.9532,101821.77872,0
+VONV.US,D,20190620,000000,51.3998,51.4185,51.0003,51.4048,110682.09055064,0
+VONV.US,D,20190621,000000,51.3664,51.5,51.2978,51.3616,74832.407195884,0
+VONV.US,D,20190624,000000,51.3616,51.4087,51.2123,51.2595,114036.15502452,0
+VONV.US,D,20190625,000000,51.284,51.284,50.9767,50.9767,151585.78784993,0
+VONV.US,D,20190626,000000,51.1407,51.1407,50.8275,50.8275,106695.51042589,0
+VONV.US,D,20190627,000000,50.9532,51.1308,50.9237,51.0621,100041.36429536,0
+VONV.US,D,20190628,000000,51.2692,51.5148,51.2595,51.4902,268997.39676648,0
+VONV.US,D,20190701,000000,51.9771,52.0468,51.5864,51.7837,787086.7903562,0
+VONV.US,D,20190702,000000,51.7642,51.8308,51.6109,51.8308,99742.930985046,0
+VONV.US,D,20190703,000000,51.9575,52.2206,51.9379,52.2206,64995.311936623,0
+VONV.US,D,20190705,000000,52.0615,52.197,51.8455,52.1401,40693.877292734,0
+VONV.US,D,20190708,000000,51.9723,52.1254,51.8702,51.9477,56445.655940948,0
+VONV.US,D,20190709,000000,51.7455,51.9624,51.7455,51.9133,66879.617820827,0
+VONV.US,D,20190710,000000,52.0861,52.2109,51.9624,52.0518,46126.789501565,0
+VONV.US,D,20190711,000000,52.1735,52.1735,51.933,52.1058,96608.871954942,0
+VONV.US,D,20190712,000000,52.1932,52.4171,52.1932,52.4121,80996.63379653,0
+VONV.US,D,20190715,000000,52.4415,52.4415,52.253,52.2924,184503.08383138,0
+VONV.US,D,20190716,000000,52.2629,52.3266,52.1401,52.1882,63893.247630296,0
+VONV.US,D,20190717,000000,52.197,52.197,51.7837,51.8024,48967.507939967,0
+VONV.US,D,20190718,000000,51.7642,52.0518,51.7218,52.042,190160.07565887,0
+VONV.US,D,20190719,000000,52.2333,52.2333,51.8073,51.8073,68284.189612349,0
+VONV.US,D,20190722,000000,51.8407,51.8849,51.6924,51.8171,63321.844602707,0
+VONV.US,D,20190723,000000,51.9723,52.248,51.9674,52.2206,62485.62020761,0
+VONV.US,D,20190724,000000,52.1205,52.5132,52.1205,52.5033,90169.638549574,0
+VONV.US,D,20190725,000000,52.5033,52.5033,52.1441,52.2874,107423.76918655,0
+VONV.US,D,20190726,000000,52.3757,52.576,52.1735,52.5476,88609.22956871,0
+VONV.US,D,20190729,000000,52.5181,52.5721,52.4465,52.4699,50241.706135176,0
+VONV.US,D,20190730,000000,52.253,52.4838,52.1882,52.4838,53268.818074554,0
+VONV.US,D,20190731,000000,52.3807,52.4465,51.6208,51.9084,74333.320772501,0
+VONV.US,D,20190801,000000,51.9084,52.2109,51.1259,51.2408,187815.38801268,0
+VONV.US,D,20190802,000000,51.1555,51.1829,50.6753,50.9433,112009.25301935,0
+VONV.US,D,20190805,000000,50.3483,50.3483,49.2418,49.5983,106831.99528453,0
+VONV.US,D,20190806,000000,49.8967,50.1648,49.4922,50.1412,178492.65733263,0
+VONV.US,D,20190807,000000,49.6179,50.1648,49.1191,50.0744,155369.67777416,0
+VONV.US,D,20190808,000000,50.2757,50.8668,50.2276,50.8569,81995.825187019,0
+VONV.US,D,20190809,000000,50.7744,50.7842,50.2855,50.5153,137835.44761385,0
+VONV.US,D,20190812,000000,50.1932,50.1932,49.7455,49.8682,76171.792189249,0
+VONV.US,D,20190813,000000,49.8535,50.7509,49.8535,50.4201,382137.23331634,0
+VONV.US,D,20190814,000000,49.6994,49.7554,48.9739,48.9739,103947.47946612,0
+VONV.US,D,20190815,000000,49.1948,49.237,48.8442,49.0897,84293.659822025,0
+VONV.US,D,20190816,000000,49.4118,49.935,49.3009,49.8682,46772.5462208,0
+VONV.US,D,20190819,000000,50.4151,50.5153,50.2855,50.4101,80181.798819578,0
+VONV.US,D,20190820,000000,50.314,50.314,49.9213,49.9478,206536.22160817,0
+VONV.US,D,20190821,000000,50.2413,50.2855,50.1697,50.2031,111185.25114891,0
+VONV.US,D,20190822,000000,50.3954,50.4917,50.0597,50.314,53640.58653279,0
+VONV.US,D,20190823,000000,50.0205,50.261,48.8442,49.0897,106385.87313465,0
+VONV.US,D,20190826,000000,49.3971,49.4971,49.1948,49.4922,131426.77052013,0
+VONV.US,D,20190827,000000,49.7406,49.7504,49.1761,49.1948,88446.262573319,0
+VONV.US,D,20190828,000000,49.1378,49.6994,49.0946,49.6807,150061.02789931,0
+VONV.US,D,20190829,000000,50.1314,50.3434,50.0205,50.2365,68978.836430201,0
+VONV.US,D,20190830,000000,50.5348,50.5782,50.2708,50.3483,89673.607757354,0
+VONV.US,D,20190903,000000,50.04,50.1844,49.8094,50.1844,116184.2637325,0
+VONV.US,D,20190904,000000,50.5585,50.7362,50.4917,50.7224,117272.06842674,0
+VONV.US,D,20190905,000000,51.1732,51.5196,51.1732,51.2692,115914.3496464,0
+VONV.US,D,20190906,000000,51.337,51.4765,51.337,51.4087,76330.685009755,0
+VONV.US,D,20190909,000000,51.5913,51.8652,51.5913,51.8358,46782.731658012,0
+VONV.US,D,20190910,000000,51.7602,52.0861,51.7455,52.0861,104509.71560022,0
+VONV.US,D,20190911,000000,52.1489,52.5181,52.1489,52.5181,84774.412458427,0
+VONV.US,D,20190912,000000,52.5623,52.7488,52.3885,52.5907,70486.281137563,0
+VONV.US,D,20190913,000000,52.7872,52.85,52.629,52.6771,77130.24183089,0
+VONV.US,D,20190916,000000,52.6143,52.633,52.4661,52.5859,80171.613382365,0
+VONV.US,D,20190917,000000,52.5525,52.5957,52.3984,52.5907,717990.82139805,0
+VONV.US,D,20190918,000000,52.5957,52.6006,52.2206,52.5809,265921.39472848,0
+VONV.US,D,20190919,000000,52.687,52.7488,52.4415,52.4985,107652.94152381,0
+VONV.US,D,20190920,000000,52.6241,52.7057,52.2776,52.3856,158160.48757022,0
+VONV.US,D,20190923,000000,52.1637,52.5181,52.1637,52.4318,98605.217648476,0
+VONV.US,D,20190924,000000,52.5525,52.5525,51.9036,52.0174,120539.55668432,0
+VONV.US,D,20190925,000000,52.0468,52.3316,51.9909,52.2824,88278.202859323,0
+VONV.US,D,20190926,000000,52.3562,52.3562,51.9477,52.1107,100913.2377207,0
+VONV.US,D,20190927,000000,52.2824,52.3266,51.8122,52.0223,86171.8544439,0
+VONV.US,D,20190930,000000,52.1637,52.3168,52.1107,52.2206,159826.82509809,0
+VONV.US,D,20191001,000000,52.3316,52.3856,51.4135,51.4332,159920.53112044,0
+VONV.US,D,20191002,000000,51.0493,51.0493,50.3807,50.5585,178626.08656011,0
+VONV.US,D,20191003,000000,50.4485,50.8138,49.9861,50.7842,560834.61793693,0
+VONV.US,D,20191004,000000,50.905,51.4715,50.905,51.4617,158121.78290882,0
+VONV.US,D,20191007,000000,51.4519,51.5776,51.1829,51.2074,139158.53590768,0
+VONV.US,D,20191008,000000,50.8618,50.8618,50.3483,50.3483,101990.85697772,0
+VONV.US,D,20191009,000000,50.6704,50.9197,50.5634,50.7744,117344.38503095,0
+VONV.US,D,20191010,000000,50.7647,51.2791,50.7647,51.1602,93741.67137979,0
+VONV.US,D,20191011,000000,51.6109,52.0959,51.6109,51.6827,114214.40017572,0
+VONV.US,D,20191014,000000,51.5098,51.6346,51.5049,51.606,91103.643141906,0
+VONV.US,D,20191015,000000,51.7268,52.1833,51.7218,51.9909,209357.58771587,0
+VONV.US,D,20191016,000000,52.0037,52.1303,51.928,51.9575,81360.253904995,0
+VONV.US,D,20191017,000000,52.1254,52.2874,52.0125,52.1107,73461.447347161,0
+VONV.US,D,20191018,000000,52.1107,52.1785,51.9723,52.1058,53499.008955544,0
+VONV.US,D,20191021,000000,52.3266,52.4789,52.3266,52.4699,63214.897511982,0
+VONV.US,D,20191022,000000,52.6094,52.8401,52.4838,52.5721,84417.92215601,0
+VONV.US,D,20191023,000000,52.5083,52.7154,52.5083,52.7154,67641.488524277,0
+VONV.US,D,20191024,000000,52.8206,52.8206,52.4838,52.6193,74423.971163687,0
+VONV.US,D,20191025,000000,52.5907,52.9276,52.5907,52.845,71985.577495155,0
+VONV.US,D,20191028,000000,53.0807,53.1906,52.9981,52.9981,67590.561338218,0
+VONV.US,D,20191029,000000,52.9276,53.228,52.9276,53.1052,81475.34934549,0
+VONV.US,D,20191030,000000,53.1435,53.171,52.9276,53.171,84166.341856876,0
+VONV.US,D,20191031,000000,53.0856,53.0856,52.6477,52.9325,213680.28726861,0
+VONV.US,D,20191101,000000,53.2103,53.5079,53.2103,53.5079,138436.38840936,0
+VONV.US,D,20191104,000000,53.8308,53.8819,53.7522,53.8112,82463.336755045,0
+VONV.US,D,20191105,000000,53.8867,53.9927,53.7915,53.8819,145174.05512504,0
+VONV.US,D,20191106,000000,53.8819,53.9447,53.7277,53.8632,155528.57059467,0
+VONV.US,D,20191107,000000,54.1754,54.247,54.0075,54.0605,86010.924535952,0
+VONV.US,D,20191108,000000,54.0124,54.1508,53.8867,54.146,152850.81915165,0
+VONV.US,D,20191111,000000,53.9447,54.0369,53.9152,53.978,82186.292862881,0
+VONV.US,D,20191112,000000,54.0939,54.2283,53.925,54.0026,80703.293204827,0
+VONV.US,D,20191113,000000,53.8112,54.0458,53.7915,53.983,101331.8591901,0
+VONV.US,D,20191114,000000,53.9927,54.0655,53.8396,54.0321,118587.0083708,0
+VONV.US,D,20191115,000000,54.2333,54.3394,54.1361,54.3295,93329.161172708,0
+VONV.US,D,20191118,000000,54.3345,54.3718,54.2333,54.3295,74661.291850724,0
+VONV.US,D,20191119,000000,54.4306,54.4306,54.1361,54.2098,159687.28460829,0
+VONV.US,D,20191120,000000,54.1655,54.2098,53.8112,54.0458,146766.03896127,0
+VONV.US,D,20191121,000000,54.1116,54.146,53.8867,54.0752,117988.10466274,0
+VONV.US,D,20191122,000000,54.1999,54.2854,54.0979,54.2196,82632.415012763,0
+VONV.US,D,20191125,000000,54.4012,54.5308,54.3668,54.5259,101536.58647807,0
+VONV.US,D,20191126,000000,54.57,54.5976,54.464,54.579,101895.11386792,0
+VONV.US,D,20191127,000000,54.5976,54.8009,54.5877,54.7909,94787.715781453,0
+VONV.US,D,20191129,000000,54.6643,54.7183,54.5651,54.579,52821.677380952,0
+VONV.US,D,20191202,000000,54.6466,54.6466,54.2236,54.2283,181448.47121152,0
+VONV.US,D,20191203,000000,53.7768,53.8445,53.5707,53.8259,250698.24027156,0
+VONV.US,D,20191204,000000,54.0174,54.3197,53.9643,54.2098,134940.74635824,0
+VONV.US,D,20191205,000000,54.3295,54.3295,54.0605,54.2903,275303.20094437,0
+VONV.US,D,20191206,000000,54.6171,54.9196,54.6171,54.7861,207372.44600327,0
+VONV.US,D,20191209,000000,54.7085,54.8333,54.6466,54.6466,274399.75266368,0
+VONV.US,D,20191210,000000,54.575,54.6937,54.4689,54.6024,144502.83481276,0
+VONV.US,D,20191211,000000,54.6368,54.7665,54.5651,54.6368,182414.05065921,0
+VONV.US,D,20191212,000000,54.6937,55.3909,54.6937,55.3171,155006.05766569,0
+VONV.US,D,20191213,000000,55.2887,55.4772,54.9824,55.1553,151168.18492425,0
+VONV.US,D,20191216,000000,55.4586,55.6205,55.4586,55.4959,158266.41611722,0
+VONV.US,D,20191217,000000,55.6068,55.6402,55.5391,55.5391,119627.96005385,0
+VONV.US,D,20191218,000000,55.6549,55.6549,55.4586,55.5057,121448.09768362,0
+VONV.US,D,20191219,000000,55.6108,55.6745,55.5156,55.6549,155892.19070313,0
+VONV.US,D,20191220,000000,55.8463,56.0486,55.8463,55.9682,130278.87174634,0
+VONV.US,D,20191223,000000,56.0525,56.0525,55.9092,55.9485,207181.97832741,0
+VONV.US,D,20191224,000000,56.0143,56.0143,55.9141,55.9436,60933.359576515,0
+VONV.US,D,20191226,000000,56.0625,56.0958,55.9535,56.0772,78916.767517859,0
+VONV.US,D,20191227,000000,56.2214,56.2214,56.0143,56.0575,110155.50344678,0
+VONV.US,D,20191230,000000,56.1056,56.1056,55.812,55.8219,105494.64737862,0
+VONV.US,D,20191231,000000,55.8072,56.0486,55.7413,56.029,91210.590232631,0
+VONV.US,D,20200102,000000,56.1694,56.2843,55.9535,56.2597,786120.19236479,0
+VONV.US,D,20200103,000000,55.7747,55.9897,55.6549,55.8807,304845.04303379,0
+VONV.US,D,20200106,000000,55.6501,55.9191,55.6304,55.9191,274225.58168735,0
+VONV.US,D,20200107,000000,55.8219,55.8513,55.6745,55.7315,103132.64448916,0
+VONV.US,D,20200108,000000,55.7129,56.0772,55.7129,55.8513,105741.13495914,0
+VONV.US,D,20200109,000000,56.0625,56.1302,55.9485,56.1302,529401.34015727,0
+VONV.US,D,20200110,000000,56.193,56.193,55.8463,55.8807,292879.19139723,0
+VONV.US,D,20200113,000000,55.972,56.2028,55.9141,56.2028,404423.98847972,0
+VONV.US,D,20200114,000000,56.1596,56.4189,56.1154,56.2931,80076.888816295,0
+VONV.US,D,20200115,000000,56.2175,56.4089,56.14,56.2931,162436.33411177,0
+VONV.US,D,20200116,000000,56.5189,56.7074,56.5189,56.7074,141477.75996083,0
+VONV.US,D,20200117,000000,56.8606,56.8606,56.7398,56.8164,121815.79196698,0
+VONV.US,D,20200121,000000,56.6741,56.7683,56.5425,56.5759,333117.7796466,0
+VONV.US,D,20200122,000000,56.6789,56.8115,56.5759,56.6201,85014.788776627,0
+VONV.US,D,20200123,000000,56.4336,56.6592,56.14,56.6445,138886.58473413,0
+VONV.US,D,20200124,000000,56.7202,56.7202,55.8857,56.1596,82784.17802722,0
+VONV.US,D,20200127,000000,55.3368,55.5872,55.165,55.3859,143065.66962218,0
+VONV.US,D,20200128,000000,55.5627,55.9388,55.5391,55.7983,78133.507396263,0
+VONV.US,D,20200129,000000,55.9868,55.9947,55.5538,55.5538,155712.9270082,0
+VONV.US,D,20200130,000000,55.2318,55.812,55.0915,55.7796,150497.98315571,0
+VONV.US,D,20200131,000000,55.4723,55.4772,54.6466,54.838,292958.63780748,0
+VONV.US,D,20200203,000000,55.0963,55.4291,55.007,55.059,181518.75072829,0
+VONV.US,D,20200204,000000,55.6932,55.8994,55.6255,55.6304,75903.915190577,0
+VONV.US,D,20200205,000000,56.1449,56.5473,56.1302,56.5425,94279.462464579,0
+VONV.US,D,20200206,000000,56.7487,56.7487,56.5002,56.5473,100750.27072531,0
+VONV.US,D,20200207,000000,56.404,56.404,56.135,56.1645,173758.46611653,0
+VONV.US,D,20200210,000000,56.0958,56.3893,56.0919,56.3893,145521.37853396,0
+VONV.US,D,20200211,000000,56.6592,56.836,56.6004,56.6054,56925.390033629,0
+VONV.US,D,20200212,000000,56.895,56.9461,56.7487,56.8655,101761.68464044,0
+VONV.US,D,20200213,000000,56.7202,56.9322,56.6692,56.8263,129937.65959974,0
+VONV.US,D,20200214,000000,56.8704,56.8704,56.6445,56.836,50154.111375154,0
+VONV.US,D,20200218,000000,56.73,56.73,56.3314,56.5425,150384.92480265,0
+VONV.US,D,20200219,000000,56.6888,56.8115,56.6545,56.6927,88749.788602234,0
+VONV.US,D,20200220,000000,56.6642,56.8459,56.2892,56.7447,262316.76849919,0
+VONV.US,D,20200221,000000,56.5141,56.5473,56.3216,56.4286,100834.80985416,0
+VONV.US,D,20200224,000000,55.0266,55.2887,54.6466,54.838,416484.56468234,0
+VONV.US,D,20200225,000000,54.9638,55.0168,52.9834,53.0562,288006.47823506,0
+VONV.US,D,20200226,000000,53.3212,53.7101,52.5476,52.5721,380973.03784302,0
+VONV.US,D,20200227,000000,51.6346,52.2206,50.2659,50.2659,388337.10894723,0
+VONV.US,D,20200228,000000,48.8688,49.5689,48.0657,49.5305,835162.0539964,0
+VONV.US,D,20200302,000000,49.8094,51.5383,49.2615,51.5098,478573.97138241,0
+VONV.US,D,20200303,000000,51.5481,52.3266,49.8142,50.3091,568249.6162272,0
+VONV.US,D,20200304,000000,51.1879,52.2972,50.7647,52.2256,297280.3188165,0
+VONV.US,D,20200305,000000,51.0101,51.2791,50.0205,50.5201,211047.35174932,0
+VONV.US,D,20200306,000000,48.8198,49.6562,48.427,49.4922,378827.9847662,0
+VONV.US,D,20200309,000000,45.9225,47.8261,44.8474,44.9926,483991.60543542,0
+VONV.US,D,20200310,000000,46.8148,47.1555,44.7717,47.0878,904815.16637002,0
+VONV.US,D,20200311,000000,45.8606,45.9745,44.1032,44.5666,817498.4687835,0
+VONV.US,D,20200312,000000,41.4966,45.3472,40.0552,40.1495,1232802.5412929,0
+VONV.US,D,20200313,000000,42.5991,43.8684,40.3193,43.8684,1044748.8140495,0
+VONV.US,D,20200316,000000,39.8913,41.3974,38.4,38.7602,1833598.7035871,0
+VONV.US,D,20200317,000000,39.3247,41.2088,38.3479,41.0743,1631029.7097729,0
+VONV.US,D,20200318,000000,38.4382,39.2786,36.2322,38.2782,758402.56208002,0
+VONV.US,D,20200319,000000,37.583,38.8279,36.5689,38.1289,888816.90014128,0
+VONV.US,D,20200320,000000,38.5128,38.7436,36.5198,36.5532,5406140.8056637,0
+VONV.US,D,20200323,000000,36.2723,36.3716,34.5561,35.1374,1085707.5127098,0
+VONV.US,D,20200324,000000,37.0343,38.6571,36.9723,38.6013,593790.61857978,0
+VONV.US,D,20200325,000000,38.6955,40.9407,37.9385,39.4907,602496.11176479,0
+VONV.US,D,20200326,000000,39.7538,41.9737,39.7538,41.7793,894637.87750789,0
+VONV.US,D,20200327,000000,40.5078,41.8008,40.1376,40.7709,722629.26950436,0
+VONV.US,D,20200330,000000,40.9084,41.9835,40.4941,41.7851,674264.73944734,0
+VONV.US,D,20200331,000000,41.8323,41.9207,40.7856,41.0252,415164.53201968,0
+VONV.US,D,20200401,000000,39.6173,39.7764,38.7544,39.1736,563675.33637533,0
+VONV.US,D,20200402,000000,39.0175,40.2614,38.9291,40.0876,396474.25473583,0
+VONV.US,D,20200403,000000,40.0699,40.3724,39.0067,39.4004,720564.6813815,0
+VONV.US,D,20200406,000000,40.9054,42.2337,40.8779,41.8754,851069.66983395,0
+VONV.US,D,20200407,000000,43.4826,43.6908,42.224,42.229,326125.47700063,0
+VONV.US,D,20200408,000000,42.8789,44.0796,42.3153,43.845,827166.48578505,0
+VONV.US,D,20200409,000000,44.7796,45.675,44.4448,45.0428,928941.41149387,0
+VONV.US,D,20200413,000000,44.9357,45.0996,43.6662,44.1474,739590.05954963,0
+VONV.US,D,20200414,000000,45.0899,45.2646,44.4635,45.0153,1144737.2140714,0
+VONV.US,D,20200415,000000,43.841,43.8656,43.2254,43.6044,397045.65776341,0
+VONV.US,D,20200416,000000,43.6801,43.6898,42.9358,43.3776,468377.33018956,0
+VONV.US,D,20200417,000000,44.4733,45.2175,44.274,45.1134,577554.01312027,0
+VONV.US,D,20200420,000000,44.3604,44.9024,44.0452,44.0718,301610.14817528,0
+VONV.US,D,20200421,000000,43.2392,43.5917,42.8651,43.0546,415368.24076391,0
+VONV.US,D,20200422,000000,43.9265,43.9451,43.525,43.7134,456400.27457209,0
+VONV.US,D,20200423,000000,43.8676,44.4517,43.733,43.7487,749094.09101206,0
+VONV.US,D,20200424,000000,43.9362,44.3977,43.5769,44.274,666744.83115379,0
+VONV.US,D,20200427,000000,44.544,45.4433,44.491,45.3068,512434.43884966,0
+VONV.US,D,20200428,000000,46.0991,46.2268,45.4197,45.6368,889965.81745878,0
+VONV.US,D,20200429,000000,46.6273,47.019,46.2641,46.699,408253.7128714,0
+VONV.US,D,20200430,000000,46.2739,46.2739,45.4826,45.6563,567933.86767363,0
+VONV.US,D,20200501,000000,44.8247,44.9741,44.1336,44.2985,809534.47542752,0
+VONV.US,D,20200504,000000,43.8027,44.2691,43.6093,44.2288,326127.51408806,0
+VONV.US,D,20200505,000000,44.7894,45.0457,44.4163,44.4262,135743.35881053,0
+VONV.US,D,20200506,000000,44.6657,44.6903,43.7193,43.7193,261862.49799953,0
+VONV.US,D,20200507,000000,44.3781,44.7894,44.2475,44.2838,226415.13941465,0
+VONV.US,D,20200508,000000,45.0575,45.4119,44.8788,45.3825,416744.29333124,0
+VONV.US,D,20200511,000000,44.9642,45.2362,44.6265,44.9592,296415.5751972,0
+VONV.US,D,20200512,000000,45.143,45.1624,43.9068,43.9068,209322.95722935,0
+VONV.US,D,20200513,000000,43.7526,43.7526,42.604,42.8848,287496.18783074,0
+VONV.US,D,20200514,000000,42.4165,43.4797,41.7793,43.4797,228186.3869458,0
+VONV.US,D,20200515,000000,43.1184,43.5407,42.9162,43.4552,193388.85925505,0
+VONV.US,D,20200518,000000,44.808,45.6996,44.808,45.4531,380966.9265807,0
+VONV.US,D,20200519,000000,45.3215,45.3736,44.7188,44.7374,155837.18934218,0
+VONV.US,D,20200520,000000,45.2931,45.6799,45.2362,45.4826,385861.02916101,0
+VONV.US,D,20200521,000000,45.3402,45.57,45.0182,45.2225,187522.04742099,0
+VONV.US,D,20200522,000000,45.2548,45.2548,44.9024,45.2225,680358.68653122,0
+VONV.US,D,20200526,000000,46.3908,46.8345,46.3908,46.4821,563884.13783819,0
+VONV.US,D,20200527,000000,47.4295,47.5836,46.6646,47.5482,629812.43582341,0
+VONV.US,D,20200528,000000,48.0077,48.0077,47.1594,47.2439,130035.43979698,0
+VONV.US,D,20200529,000000,46.8306,47.2891,46.5272,47.2753,238668.22038058,0
+VONV.US,D,20200601,000000,47.1457,47.6504,47.0133,47.5011,200256.89956704,0
+VONV.US,D,20200602,000000,47.8016,47.9518,47.6071,47.9518,252457.26527806,0
+VONV.US,D,20200603,000000,48.5261,49.1849,48.5261,49.0701,189020.32523485,0
+VONV.US,D,20200604,000000,48.9169,49.339,48.7098,49.3293,112244.53661895,0
+VONV.US,D,20200605,000000,50.8952,51.2742,50.6792,50.8186,490530.65612546,0
+VONV.US,D,20200608,000000,51.3664,51.826,51.1407,51.826,361916.08481954,0
+VONV.US,D,20200609,000000,51.0248,51.0621,50.5968,50.7842,178134.12994277,0
+VONV.US,D,20200610,000000,50.6831,50.6831,49.6807,49.6807,942940.27639792,0
+VONV.US,D,20200611,000000,47.836,48.2572,46.3407,46.425,359063.14385648,0
+VONV.US,D,20200612,000000,47.9076,47.9076,46.3712,47.2488,159488.66858264,0
+VONV.US,D,20200615,000000,46.0098,47.8978,45.8782,47.6552,205279.33865622,0
+VONV.US,D,20200616,000000,48.9964,49.1427,47.6602,48.3445,145523.41562141,0
+VONV.US,D,20200617,000000,48.7098,48.7098,47.9027,47.9469,127520.65534936,0
+VONV.US,D,20200618,000000,47.6886,48.1138,47.5011,47.9076,263252.81017896,0
+VONV.US,D,20200619,000000,48.4711,48.5261,47.3273,47.4717,197435.53345934,0
+VONV.US,D,20200622,000000,47.3706,47.5739,47.0043,47.4972,90507.79506501,0
+VONV.US,D,20200623,000000,48.0411,48.0411,47.4884,47.5011,186716.37933752,0
+VONV.US,D,20200624,000000,47.2616,47.2616,45.8487,46.0991,252262.72342731,0
+VONV.US,D,20200625,000000,45.9764,46.6411,45.725,46.6411,149014.98349765,0
+VONV.US,D,20200626,000000,46.2602,46.3465,45.3549,45.5405,247735.29658661,0
+VONV.US,D,20200629,000000,45.8193,46.4083,45.5955,46.4083,183018.04708587,0
+VONV.US,D,20200630,000000,46.3122,47.1241,46.2984,46.9151,872481.49594083,0
+VONV.US,D,20200701,000000,47.1183,47.3313,46.7118,46.8492,191589.0924997,0
+VONV.US,D,20200702,000000,47.5582,47.7447,46.9679,47.0642,147268.18101581,0
+VONV.US,D,20200706,000000,47.7544,47.8644,47.3607,47.5482,293936.43977984,0
+VONV.US,D,20200707,000000,47.2066,47.2852,46.8443,46.8866,300814.66552903,0
+VONV.US,D,20200708,000000,47.0544,47.2165,46.645,47.0849,872853.26439905,0
+VONV.US,D,20200709,000000,47.0485,47.0485,45.9431,46.3368,561088.23532351,0
+VONV.US,D,20200710,000000,46.4517,47.2066,46.3926,47.1988,385565.65148187,0
+VONV.US,D,20200713,000000,47.5258,47.9223,47.0485,47.138,280998.89743327,0
+VONV.US,D,20200714,000000,47.0063,47.8791,46.8542,47.8163,272078.49152307,0
+VONV.US,D,20200715,000000,48.6185,48.7901,48.315,48.6283,341424.00369291,0
+VONV.US,D,20200716,000000,48.3445,48.8198,48.32,48.6283,144898.02977659,0
+VONV.US,D,20200717,000000,48.8492,48.913,48.5899,48.8245,143174.65380035,0
+VONV.US,D,20200720,000000,48.7098,48.7098,48.3985,48.5025,183652.59982418,0
+VONV.US,D,20200721,000000,48.8442,49.3243,48.8442,49.0456,583087.7611575,0
+VONV.US,D,20200722,000000,49.016,49.3971,48.9169,49.3822,154571.13949675,0
+VONV.US,D,20200723,000000,49.4451,49.6611,49.1575,49.3106,89886.483395083,0
+VONV.US,D,20200724,000000,49.128,49.2046,48.7421,48.8688,75206.212741561,0
+VONV.US,D,20200727,000000,48.9031,48.9739,48.5949,48.9316,147388.3691749,0
+VONV.US,D,20200728,000000,48.854,49.0946,48.7569,48.7901,106746.43761195,0
+VONV.US,D,20200729,000000,48.913,49.5021,48.913,49.4353,96236.084952986,0
+VONV.US,D,20200730,000000,48.9602,49.0013,48.4467,48.9602,441644.6316832,0
+VONV.US,D,20200731,000000,48.8245,48.8245,48.1187,48.752,139226.778337,0
+VONV.US,D,20200803,000000,48.8393,49.0504,48.6822,48.8933,535225.37315503,0
+VONV.US,D,20200804,000000,48.8884,49.2046,48.8148,49.2046,144504.87190022,0
+VONV.US,D,20200805,000000,49.4971,49.608,49.45,49.5541,165887.16023917,0
+VONV.US,D,20200806,000000,49.3871,49.6513,49.349,49.5689,238410.52881912,0
+VONV.US,D,20200807,000000,49.4637,50.1176,49.45,50.1176,305110.88294501,0
+VONV.US,D,20200810,000000,50.2512,50.6263,50.2512,50.6116,227628.2249866,0
+VONV.US,D,20200811,000000,51.0582,51.3125,50.4868,50.5634,548269.86259233,0
+VONV.US,D,20200812,000000,51.0051,51.0543,50.7322,50.9099,105893.91651732,0
+VONV.US,D,20200813,000000,50.6753,50.746,50.4054,50.5348,132258.92074035,0
+VONV.US,D,20200814,000000,50.4338,50.7597,50.3483,50.5879,73066.25238334,0
+VONV.US,D,20200817,000000,50.6213,50.6458,50.4298,50.5251,160895.27746162,0
+VONV.US,D,20200818,000000,50.53,50.5682,50.2413,50.2904,93091.84048567,0
+VONV.US,D,20200819,000000,50.3434,50.5251,49.9909,50.0647,231483.4129713,0
+VONV.US,D,20200820,000000,49.7357,49.9772,49.6424,49.8486,957320.07665369,0
+VONV.US,D,20200821,000000,49.8338,49.8829,49.6807,49.8585,121237.25913334,0
+VONV.US,D,20200824,000000,50.1452,50.5968,49.9959,50.5968,141425.81423106,0
+VONV.US,D,20200825,000000,50.8569,50.8569,50.371,50.5545,237572.26733658,0
+VONV.US,D,20200826,000000,50.4956,50.5682,50.2806,50.4956,141822.0277386,0
+VONV.US,D,20200827,000000,50.5585,50.9856,50.5585,50.852,157306.94793186,0
+VONV.US,D,20200828,000000,51.0346,51.2221,50.7794,51.2173,127827.23700944,0
+VONV.US,D,20200831,000000,51.2359,51.2359,50.7647,50.7892,228433.89307004,0
+VONV.US,D,20200901,000000,50.6753,50.8952,50.5201,50.8952,392145.44392076,0
+VONV.US,D,20200902,000000,51.067,51.8702,50.9856,51.7552,331220.23269402,0
+VONV.US,D,20200903,000000,51.9674,52.1008,50.3483,50.7077,216296.92608834,0
+VONV.US,D,20200904,000000,51.1064,51.1602,49.9822,50.5919,156244.60683066,0
+VONV.US,D,20200908,000000,50.1844,50.1844,49.5933,49.6994,190077.57361745,0
+VONV.US,D,20200909,000000,50.1215,50.5968,50.05,50.2708,146772.15022359,0
+VONV.US,D,20200910,000000,50.3042,50.5251,49.5305,49.5452,250892.7821223,0
+VONV.US,D,20200911,000000,49.7652,50.0106,49.4834,49.8486,399505.44085009,0
+VONV.US,D,20200914,000000,50.2129,50.7322,50.2129,50.53,282481.89709132,0
+VONV.US,D,20200915,000000,50.746,50.8569,50.4387,50.4534,121209.75845286,0
+VONV.US,D,20200916,000000,50.7077,51.3468,50.6458,50.8471,490019.34717743,0
+VONV.US,D,20200917,000000,50.2365,50.7362,50.1981,50.6016,103490.1533353,0
+VONV.US,D,20200918,000000,50.6557,50.6557,49.8781,50.1088,164115.91270803,0
+VONV.US,D,20200921,000000,49.3675,49.3675,48.4171,48.965,225216.31345481,0
+VONV.US,D,20200922,000000,49.0504,49.339,48.8001,49.128,1625410.4040632,0
+VONV.US,D,20200923,000000,49.2134,49.3293,48.0902,48.0941,223070.24183426,0
+VONV.US,D,20200924,000000,47.9812,48.6283,47.67,48.1383,163278.6697692,0
+VONV.US,D,20200925,000000,47.9665,48.8492,47.8791,48.7383,279833.68341622,0
+VONV.US,D,20200928,000000,49.2713,49.7848,49.2713,49.5885,667005.57834641,0
+VONV.US,D,20200929,000000,49.5983,49.5983,48.9866,49.1849,394159.10485756,0
+VONV.US,D,20200930,000000,49.2713,49.9674,49.233,49.5118,216462.94871489,0
+VONV.US,D,20201001,000000,49.7701,49.9301,49.339,49.6709,213622.23027649,0
+VONV.US,D,20201002,000000,48.8589,50.05,48.8589,49.7652,111892.1204914,0
+VONV.US,D,20201005,000000,50.1088,50.6263,50.1088,50.5829,1476745.7996056,0
+VONV.US,D,20201006,000000,50.7362,51.1829,50.0597,50.0794,302409.70499641,0
+VONV.US,D,20201007,000000,50.5879,51.0543,50.5879,50.9286,152519.79244226,0
+VONV.US,D,20201008,000000,51.2221,51.5677,51.1779,51.5677,90433.441373362,0
+VONV.US,D,20201009,000000,51.8555,51.928,51.5481,51.7023,147142.9001381,0
+VONV.US,D,20201012,000000,51.8555,52.1932,51.7739,52.0321,682402.90377965,0
+VONV.US,D,20201013,000000,51.9427,51.9909,51.4135,51.5148,120777.89591507,0
+VONV.US,D,20201014,000000,51.6256,51.7974,51.284,51.3076,126260.71676624,0
+VONV.US,D,20201015,000000,50.7991,51.5383,50.636,51.5049,98390.304923305,0
+VONV.US,D,20201016,000000,51.668,51.875,51.6109,51.6493,97535.746741226,0
+VONV.US,D,20201019,000000,51.769,51.826,50.8373,50.905,134735.00052655,0
+VONV.US,D,20201020,000000,51.1652,51.6011,51.0867,51.1926,133157.27630243,0
+VONV.US,D,20201021,000000,51.1555,51.3223,50.958,50.9856,129228.7531698,0
+VONV.US,D,20201022,000000,51.0297,51.6974,50.9856,51.6394,256282.91549485,0
+VONV.US,D,20201023,000000,51.7974,51.9036,51.4332,51.7268,86019.072885722,0
+VONV.US,D,20201026,000000,51.1779,51.1779,50.1844,50.641,224305.73536806,0
+VONV.US,D,20201027,000000,50.6507,50.6507,50.05,50.05,114863.21252612,0
+VONV.US,D,20201028,000000,49.1662,49.3822,48.5065,48.5899,234636.8243321,0
+VONV.US,D,20201029,000000,48.6185,49.339,48.1088,48.913,406778.86156311,0
+VONV.US,D,20201030,000000,48.8245,48.9826,48.2719,48.9777,348522.23488588,0
+VONV.US,D,20201102,000000,49.5118,49.8967,49.1996,49.7947,366379.3434058,0
+VONV.US,D,20201103,000000,50.4779,50.9904,50.4779,50.8039,224396.38575926,0
+VONV.US,D,20201104,000000,50.8225,51.6208,50.4151,50.7273,171396.46322709,0
+VONV.US,D,20201105,000000,51.3714,51.9379,51.3714,51.6109,641080.58501094,0
+VONV.US,D,20201106,000000,51.769,51.8603,51.4421,51.5196,220228.50485214,0
+VONV.US,D,20201109,000000,54.3197,55.0364,53.6954,53.7002,634488.5700474,0
+VONV.US,D,20201110,000000,53.7425,54.4061,53.7002,54.2764,217478.43680492,0
+VONV.US,D,20201111,000000,54.6271,54.6271,53.9201,54.1705,511900.72193976,0
+VONV.US,D,20201112,000000,53.8819,53.8819,53.061,53.4302,208980.72653903,0
+VONV.US,D,20201113,000000,53.816,54.6466,53.816,54.5357,236832.804595,0
+VONV.US,D,20201116,000000,55.4812,55.5293,55.0021,55.5293,258877.14635273,0
+VONV.US,D,20201117,000000,55.0766,55.4537,54.7468,55.2662,381263.32280356,0
+VONV.US,D,20201118,000000,55.5293,55.602,54.6418,54.6418,326431.04011698,0
+VONV.US,D,20201119,000000,54.5828,54.8656,54.3345,54.8656,212208.49159148,0
+VONV.US,D,20201120,000000,54.7861,54.8803,54.5013,54.5504,165636.59848377,0
+VONV.US,D,20201123,000000,54.9441,55.434,54.9441,55.2887,169681.23560061,0
+VONV.US,D,20201124,000000,56.0722,56.566,55.9044,56.5042,570699.21387667,0
+VONV.US,D,20201125,000000,56.2971,56.3314,55.8857,56.1547,410629.97537294,0
+VONV.US,D,20201127,000000,56.2892,56.2971,55.9583,56.1056,148313.20687374,0
+VONV.US,D,20201130,000000,55.9239,55.9388,55.381,55.4812,302111.27168611,0
+VONV.US,D,20201201,000000,56.1645,56.4532,55.9583,56.029,221770.58004603,0
+VONV.US,D,20201202,000000,55.9388,56.3608,55.8032,56.2794,244581.88522581,0
+VONV.US,D,20201203,000000,56.3795,56.6976,56.2647,56.4286,186174.51407785,0
+VONV.US,D,20201204,000000,56.6445,57.1532,56.6445,57.1433,277190.56245973,0
+VONV.US,D,20201207,000000,57.0275,57.0275,56.6592,56.8557,313860.17351005,0
+VONV.US,D,20201208,000000,56.5857,57.0913,56.4807,57.0138,207810.41980338,0
+VONV.US,D,20201209,000000,57.2248,57.3024,56.6741,56.9048,239938.3444009,0
+VONV.US,D,20201210,000000,56.7487,56.9361,56.571,56.8459,381376.38115661,0
+VONV.US,D,20201211,000000,56.6495,56.836,56.3461,56.7732,235623.79319794,0
+VONV.US,D,20201214,000000,57.2494,57.2592,56.1596,56.1596,521759.20661717,0
+VONV.US,D,20201215,000000,56.571,57.0765,56.3942,57.0275,202565.93818298,0
+VONV.US,D,20201216,000000,57.1483,57.1483,56.7349,56.8066,756293.15803344,0
+VONV.US,D,20201217,000000,57.167,57.1717,56.9322,57.1433,266413.35134581,0
+VONV.US,D,20201218,000000,57.1866,57.1866,56.5759,56.8704,226511.90106817,0
+VONV.US,D,20201221,000000,56.1831,56.7634,55.7983,56.625,332909.99672747,0
+VONV.US,D,20201222,000000,56.6692,56.6692,56.2647,56.2745,362396.83745594,0
+VONV.US,D,20201223,000000,56.4532,56.9558,56.4532,56.7683,194316.75258504,0
+VONV.US,D,20201224,000000,56.8606,56.8753,56.574,56.8704,95625.977263993,0
+VONV.US,D,20201228,000000,57.2061,57.4026,56.9842,57.0471,324315.52480807,0
+VONV.US,D,20201229,000000,57.3073,57.3073,56.728,56.8998,268030.79877507,0
+VONV.US,D,20201230,000000,56.9185,57.3073,56.9185,57.1286,162877.36354305,0
+VONV.US,D,20201231,000000,57.1159,57.6333,57.0373,57.5458,184188.35382153,0
+VONV.US,D,20210104,000000,57.753,57.756,56.3501,56.8508,814883.86705122,0
+VONV.US,D,20210105,000000,56.7782,57.5557,56.7673,57.3593,450635.31711014,0
+VONV.US,D,20210106,000000,57.6528,59.1128,57.6528,58.7054,380655.25220201,0
+VONV.US,D,20210107,000000,58.9969,59.4917,58.9969,59.2748,686916.07100825,0
+VONV.US,D,20210108,000000,59.3867,59.4722,58.7339,59.3289,865133.72153615,0
+VONV.US,D,20210111,000000,58.7526,59.4378,58.7526,59.3485,850251.77922584,0
+VONV.US,D,20210112,000000,59.4869,59.7402,59.319,59.5832,318419.17520609,0
+VONV.US,D,20210113,000000,59.6852,59.746,59.4152,59.5595,383259.66849709,0
+VONV.US,D,20210114,000000,59.7981,60.073,59.7274,59.7657,437661.10718961,0
+VONV.US,D,20210115,000000,59.3436,59.5546,58.8193,59.2316,690474.8627701,0
+VONV.US,D,20210119,000000,59.6705,59.6705,59.3436,59.482,336250.82013297,0
+VONV.US,D,20210120,000000,59.6607,59.8443,59.5017,59.7756,504851.3808454,0
+VONV.US,D,20210121,000000,59.7756,59.7756,59.3199,59.4584,401317.43013009,0
+VONV.US,D,20210122,000000,58.9921,59.2091,58.786,59.0736,224115.26769221,0
+VONV.US,D,20210125,000000,58.8428,59.0932,58.451,59.0019,438374.08779444,0
+VONV.US,D,20210126,000000,59.1707,59.2699,58.7339,58.781,189472.55864706,0
+VONV.US,D,20210127,000000,58.0613,58.0613,56.9942,57.2199,298381.36457911,0
+VONV.US,D,20210128,000000,57.5037,58.5011,57.5037,57.9886,235615.64484817,0
+VONV.US,D,20210129,000000,57.8159,58.0073,56.8459,57.052,384281.26784944,0
+VONV.US,D,20210201,000000,57.541,57.8109,57.1483,57.6431,1528139.4786894,0
+VONV.US,D,20210202,000000,58.2106,58.786,58.1743,58.4884,812512.69726828,0
+VONV.US,D,20210203,000000,58.5552,58.8174,58.3745,58.6808,330100.85314443,0
+VONV.US,D,20210204,000000,58.8772,59.4722,58.8772,59.4722,317347.6672114,0
+VONV.US,D,20210205,000000,59.8325,59.9503,59.6332,59.7637,227142.37963158,0
+VONV.US,D,20210208,000000,60.1418,60.4049,60.0927,60.396,211184.85515169,0
+VONV.US,D,20210209,000000,60.3764,60.5335,60.1466,60.4,192948.84836749,0
+VONV.US,D,20210210,000000,60.6887,60.7466,60.18,60.505,271181.15450471,0
+VONV.US,D,20210211,000000,60.7112,60.7269,60.1181,60.5972,150960.40200511,0
+VONV.US,D,20210212,000000,60.5099,60.9144,60.4658,60.9006,762259.78715217,0
+VONV.US,D,20210216,000000,61.2394,61.2394,60.9105,61.0096,241318.47114311,0
+VONV.US,D,20210217,000000,60.8614,61.1255,60.7112,61.097,155650.7958412,0
+VONV.US,D,20210218,000000,60.774,60.8859,60.4873,60.7495,127987.14837367,0
+VONV.US,D,20210219,000000,61.0283,61.2443,61.0283,61.0873,186145.99485365,0
+VONV.US,D,20210222,000000,60.9144,61.582,60.9144,61.3219,161960.67419398,0
+VONV.US,D,20210223,000000,61.264,61.7027,60.779,61.4986,393277.045995,0
+VONV.US,D,20210224,000000,61.5968,62.5324,61.5329,62.4224,347733.88204568,0
+VONV.US,D,20210225,000000,62.399,62.5334,60.9753,61.206,584365.01498388,0
+VONV.US,D,20210226,000000,61.2885,61.2885,60.2301,60.505,360157.05981305,0
+VONV.US,D,20210301,000000,61.3611,62.1819,61.3611,61.8932,307878.26623549,0
+VONV.US,D,20210302,000000,61.9698,61.9895,61.5575,61.6292,349599.8541429,0
+VONV.US,D,20210303,000000,61.7047,62.124,61.475,61.4888,284910.10532264,0
+VONV.US,D,20210304,000000,61.5968,61.7686,59.967,60.7348,462010.4133884,0
+VONV.US,D,20210305,000000,61.4603,62.2772,60.3813,62.1191,308775.60325386,0
+VONV.US,D,20210308,000000,62.4461,63.363,62.2723,62.6807,392459.1553869,0
+VONV.US,D,20210309,000000,62.8495,63.258,62.5137,62.6286,398764.95956478,0
+VONV.US,D,20210310,000000,62.931,63.6222,62.9262,63.4258,457839.47685013,0
+VONV.US,D,20210311,000000,63.6468,63.9904,63.3866,63.6271,309010.88685346,0
+VONV.US,D,20210312,000000,63.795,64.1553,63.744,64.1553,289426.3281824,0
+VONV.US,D,20210315,000000,64.3664,64.4725,63.7783,64.4675,1850598.1982938,0
+VONV.US,D,20210316,000000,64.3615,64.3615,63.8863,63.958,676303.86397716,0
+VONV.US,D,20210317,000000,63.9963,64.3144,63.683,64.3144,471371.84872987,0
+VONV.US,D,20210318,000000,64.2416,64.7542,63.7518,63.8588,318486.3990917,0
+VONV.US,D,20210319,000000,63.8049,63.9678,63.1234,63.6468,5501810.5803077,0
+VONV.US,D,20210322,000000,63.6085,63.7606,63.3198,63.579,708962.44985342,0
+VONV.US,D,20210323,000000,63.2039,63.4544,62.5029,62.7091,366985.37691991,0
+VONV.US,D,20210324,000000,62.9743,63.5259,62.7238,62.7238,387304.30561395,0
+VONV.US,D,20210325,000000,62.5373,63.5692,62.1966,63.4975,409094.01144138,0
+VONV.US,D,20210326,000000,63.8795,64.5136,63.6301,64.4616,1827757.3553461,0
+VONV.US,D,20210329,000000,64.1436,64.4941,63.8186,64.2349,333230.83799965,0
+VONV.US,D,20210330,000000,64.225,64.4685,64.1082,64.3409,547063.90682644,0
+VONV.US,D,20210331,000000,64.3261,64.4715,64.0817,64.0955,901196.28052863,0
+VONV.US,D,20210401,000000,64.2593,64.661,64.1052,64.6266,321082.66703701,0
+VONV.US,D,20210405,000000,65.0988,65.3443,65.0458,65.2333,290200.4214105,0
+VONV.US,D,20210406,000000,65.194,65.4827,65.1705,65.2382,335181.34922572,0
+VONV.US,D,20210407,000000,65.3157,65.4366,64.9594,65.1322,299157.49489465,0
+VONV.US,D,20210408,000000,65.2137,65.2137,64.8386,65.1755,414961.84181916,0
+VONV.US,D,20210409,000000,65.2579,65.4885,65.0802,65.4503,618808.08945966,0
+VONV.US,D,20210412,000000,65.5319,65.6182,65.3541,65.5229,306021.46103176,0
+VONV.US,D,20210413,000000,65.3825,65.4837,65.0261,65.3344,213298.33337316,0
+VONV.US,D,20210414,000000,65.3972,65.8823,65.3972,65.6054,326237.51680995,0
+VONV.US,D,20210415,000000,65.8175,66.0001,65.571,65.9756,496922.01797593,0
+VONV.US,D,20210416,000000,66.275,66.4626,66.1306,66.3094,309839.9814425,0
+VONV.US,D,20210419,000000,66.2653,66.2819,65.892,66.0778,314027.21468032,0
+VONV.US,D,20210420,000000,65.9137,65.9137,65.2284,65.4885,214943.28148289,0
+VONV.US,D,20210421,000000,65.306,66.2406,65.306,66.1356,288166.38959929,0
+VONV.US,D,20210422,000000,66.1837,66.3378,65.5563,65.6908,271917.56161513,0
+VONV.US,D,20210423,000000,65.6908,66.5214,65.682,66.3565,201338.59299893,0
+VONV.US,D,20210426,000000,66.4822,66.6708,66.2996,66.3859,267995.14974483,0
+VONV.US,D,20210427,000000,66.4626,66.5735,66.2456,66.4626,697156.5095811,0
+VONV.US,D,20210428,000000,66.6364,66.762,66.5411,66.597,279371.2645668,0
+VONV.US,D,20210429,000000,66.9927,67.1813,66.6559,67.1763,313920.26758959,0
+VONV.US,D,20210430,000000,66.7993,66.9456,66.5116,66.6364,242470.44409178,0
+VONV.US,D,20210503,000000,67.1586,67.3598,66.9407,67.0604,257737.39592871,0
+VONV.US,D,20210504,000000,66.927,67.1389,66.4822,67.0801,290146.43859328,0
+VONV.US,D,20210505,000000,67.3982,67.5337,67.031,67.4079,407703.69926195,0
+VONV.US,D,20210506,000000,67.4463,67.9294,67.0988,67.8616,343926.56561587,0
+VONV.US,D,20210507,000000,67.8125,68.5067,67.6201,68.4782,316145.78562039,0
+VONV.US,D,20210510,000000,68.7383,69.1173,68.3436,68.4301,425203.29893573,0
+VONV.US,D,20210511,000000,67.7075,68,67.0212,67.5434,613175.54268147,0
+VONV.US,D,20210512,000000,67.4179,67.4895,66.1159,66.1739,339809.61189482,0
+VONV.US,D,20210513,000000,66.1837,67.4079,66.1837,67.1095,247574.36667867,0
+VONV.US,D,20210514,000000,67.514,68.1218,67.4512,67.9381,381769.53903299,0
+VONV.US,D,20210517,000000,67.8224,68.0089,67.6397,67.9578,363068.05776821,0
+VONV.US,D,20210518,000000,67.948,67.948,67.2823,67.302,200028.74577349,0
+VONV.US,D,20210519,000000,66.5018,66.8877,66.0481,66.8386,177433.37186259,0
+VONV.US,D,20210520,000000,66.9554,67.514,66.8092,67.2342,230694.04158738,0
+VONV.US,D,20210521,000000,67.5239,67.9117,67.3708,67.5434,167189.87765857,0
+VONV.US,D,20210524,000000,67.7448,68.1032,67.6791,67.9294,269745.00785783,0
+VONV.US,D,20210525,000000,68.0246,68.1267,67.4571,67.5337,156121.3630404,0
+VONV.US,D,20210526,000000,67.6594,67.783,67.4365,67.7349,217458.0659305,0
+VONV.US,D,20210527,000000,68.0933,68.2367,67.9578,68.1414,278633.83891267,0
+VONV.US,D,20210528,000000,68.4015,68.4015,68.0344,68.1807,13609652.866042,0
+VONV.US,D,20210601,000000,68.5881,68.7678,68.273,68.3829,212947.95433307,0
+VONV.US,D,20210602,000000,68.5852,68.5852,68.2268,68.4782,229274.19164004,0
+VONV.US,D,20210603,000000,68.1414,68.5361,67.949,68.4389,244654.20183001,0
+VONV.US,D,20210604,000000,68.5852,68.7776,68.4212,68.7187,670518.5356408,0
+VONV.US,D,20210607,000000,68.7187,68.7776,68.4015,68.5164,257436.92553096,0
+VONV.US,D,20210608,000000,68.4586,68.595,68.1218,68.488,523687.30988138,0
+VONV.US,D,20210609,000000,68.5164,68.5164,68.2072,68.2072,163951.92716891,0
+VONV.US,D,20210610,000000,68.5263,68.6804,68.1218,68.1896,266387.88775278,0
+VONV.US,D,20210611,000000,68.3731,68.4242,68.1032,68.3044,394536.98457812,0
+VONV.US,D,20210614,000000,68.2367,68.2367,67.6878,67.9765,222636.34220904,0
+VONV.US,D,20210615,000000,68.0541,68.1807,67.783,68.1032,208025.33252856,0
+VONV.US,D,20210616,000000,67.951,68.1032,67.2823,67.6397,341816.14302556,0
+VONV.US,D,20210617,000000,67.4561,67.6976,66.3761,66.7139,926407.27471555,0
+VONV.US,D,20210618,000000,66.0001,66.0865,65.4985,65.5466,373580.44751462,0
+VONV.US,D,20210621,000000,66.0384,66.8189,65.9511,66.7993,311277.1466331,0
+VONV.US,D,20210622,000000,66.8483,67.0899,66.546,66.9171,520285.37385261,0
+VONV.US,D,20210623,000000,66.9367,67.0408,66.7531,66.7531,178091.35110648,0
+VONV.US,D,20210624,000000,66.9741,67.2922,66.9073,67.2147,337128.80482064,0
+VONV.US,D,20210625,000000,67.2922,67.7349,67.2725,67.6594,236265.4757423,0
+VONV.US,D,20210628,000000,67.6594,67.6594,67.1389,67.3117,428334.30233467,0
+VONV.US,D,20210629,000000,67.515,67.6485,67.0889,67.1851,173132.061728,0
+VONV.US,D,20210630,000000,67.1282,67.4473,67.1282,67.3785,479858.35501483,0
+VONV.US,D,20210701,000000,67.6309,67.8733,67.5249,67.8439,182328.49298663,0
+VONV.US,D,20210702,000000,67.9411,68.0275,67.7095,67.9981,166501.34210305,0
+VONV.US,D,20210706,000000,67.9411,67.9794,66.925,67.3884,178885.81520901,0
+VONV.US,D,20210707,000000,67.302,67.5434,66.9917,67.4669,355550.1865621,0
+VONV.US,D,20210708,000000,66.6235,67.0693,66.4105,66.8072,406245.1446532,0
+VONV.US,D,20210709,000000,67.2725,67.8439,67.2725,67.785,227356.27381304,0
+VONV.US,D,20210712,000000,67.6701,68.1149,67.5434,68.0766,212509.98053296,0
+VONV.US,D,20210713,000000,67.951,67.9695,67.5249,67.5347,188351.14201003,0
+VONV.US,D,20210714,000000,67.6309,67.9343,67.2047,67.4866,237632.36141612,0
+VONV.US,D,20210715,000000,67.0595,67.4954,67.0595,67.4276,255787.90324635,0
+VONV.US,D,20210716,000000,67.6505,67.6505,66.7698,66.8268,3551146.5726692,0
+VONV.US,D,20210719,000000,65.9274,66.063,65.1519,65.5986,552538.57932783,0
+VONV.US,D,20210720,000000,65.7527,66.9544,65.6702,66.76,306295.44929276,0
+VONV.US,D,20210721,000000,67.0791,67.4375,67.0791,67.3884,273696.95749605,0
+VONV.US,D,20210722,000000,67.2823,67.2823,66.8759,67.1576,446808.64834963,0
+VONV.US,D,20210723,000000,67.3217,67.5533,67.1666,67.5052,269175.64191769,0
+VONV.US,D,20210726,000000,67.4179,67.7762,67.2922,67.7095,204949.33049057,0
+VONV.US,D,20210727,000000,67.4571,67.7566,67.2627,67.7281,252347.26255616,0
+VONV.US,D,20210728,000000,67.8242,67.9705,67.4375,67.7281,277299.5466379,0
+VONV.US,D,20210729,000000,68.1247,68.3672,67.9882,68.1738,149005.81660416,0
+VONV.US,D,20210730,000000,68.0079,68.3476,67.8341,67.893,4425463.4843956,0
+VONV.US,D,20210802,000000,67.9882,68.6087,67.7467,67.7467,191427.14404803,0
+VONV.US,D,20210803,000000,67.8636,68.3377,67.4179,68.3377,604364.12094947,0
+VONV.US,D,20210804,000000,68.0079,68.1247,67.621,67.621,133008.56891913,0
+VONV.US,D,20210805,000000,67.8047,68.0668,67.8047,68.057,359463.43153891,0
+VONV.US,D,20210806,000000,68.3182,68.5999,68.2995,68.5311,160158.87035119,0
+VONV.US,D,20210809,000000,68.3967,68.541,68.2307,68.4633,417571.35083284,0
+VONV.US,D,20210810,000000,68.492,68.8886,68.4202,68.7639,139508.91494777,0
+VONV.US,D,20210811,000000,68.9377,69.2567,68.8217,69.2567,152250.89689987,0
+VONV.US,D,20210812,000000,69.2862,69.3245,68.9573,69.3058,116909.466862,0
+VONV.US,D,20210813,000000,69.4403,69.4403,69.2096,69.3058,133841.73768308,0
+VONV.US,D,20210816,000000,69.132,69.3451,68.6952,69.3451,203466.33083251,0
+VONV.US,D,20210817,000000,68.9768,69.19,68.4733,68.9768,198960.29340996,0
+VONV.US,D,20210818,000000,68.7835,68.9868,68.1924,68.2307,340830.19270345,0
+VONV.US,D,20210819,000000,67.6505,68.2406,67.6505,67.9882,321985.09677398,0
+VONV.US,D,20210820,000000,67.9598,68.5311,67.8047,68.4339,182918.22980121,0
+VONV.US,D,20210823,000000,68.7639,69.0202,68.7639,68.8709,221090.19284026,0
+VONV.US,D,20210824,000000,68.9868,69.1801,68.9278,69.0446,225124.6445199,0
+VONV.US,D,20210825,000000,69.0731,69.4894,68.9072,69.3451,180657.06274016,0
+VONV.US,D,20210826,000000,69.3549,69.3549,68.8513,68.8611,197097.3769439,0
+VONV.US,D,20210827,000000,69.0633,69.5679,68.9965,69.4894,147590.04083171,0
+VONV.US,D,20210830,000000,69.5384,69.5581,69.2478,69.2478,151079.5716205,0
+VONV.US,D,20210831,000000,69.2862,69.4502,69.1615,69.2862,104241.83860154,0
+VONV.US,D,20210901,000000,69.403,69.403,69.0446,69.2478,136973.75962573,0
+VONV.US,D,20210902,000000,69.4599,69.7025,69.4599,69.7025,211526.06729828,0
+VONV.US,D,20210903,000000,69.6259,69.6259,69.3451,69.4403,221926.41723537,0
+VONV.US,D,20210907,000000,69.3736,69.3736,68.8513,68.8513,153470.09373413,0
+VONV.US,D,20210908,000000,68.7148,69.0446,68.6068,68.8414,187915.20529736,0
+VONV.US,D,20210909,000000,68.7148,69.0928,68.5311,68.5803,208860.53837994,0
+VONV.US,D,20210910,000000,68.7835,68.7835,67.9981,67.9981,185269.0287097,0
+VONV.US,D,20210913,000000,68.5115,68.5695,68.0865,68.4152,222241.14724521,0
+VONV.US,D,20210914,000000,68.4055,68.6578,67.6309,67.7192,413835.33246353,0
+VONV.US,D,20210915,000000,67.7762,68.5214,67.7663,68.3771,392642.49325671,0
+VONV.US,D,20210916,000000,68.492,68.5214,67.8439,68.1542,651102.03668374,0
+VONV.US,D,20210917,000000,68.1443,68.1924,67.7192,67.7663,245018.84048221,0
+VONV.US,D,20210920,000000,66.9633,67.0114,66.0149,66.7414,240738.91976576,0
+VONV.US,D,20210921,000000,67.1282,67.2244,66.5558,66.5656,364537.81635789,0
+VONV.US,D,20210922,000000,67.0114,67.6289,67.0015,67.2342,192440.59505062,0
+VONV.US,D,20210923,000000,67.5347,68.4968,67.5347,68.1247,356877.34903082,0
+VONV.US,D,20210924,000000,68.0079,68.4536,68.0079,68.2995,149988.71129512,0
+VONV.US,D,20210927,000000,68.3967,68.8513,68.3967,68.4536,292475.84808365,0
+VONV.US,D,20210928,000000,68.2701,68.4055,67.5347,67.6799,192241.97902498,0
+VONV.US,D,20210929,000000,67.7369,68.1365,67.6112,67.8547,317322.20361838,0
+VONV.US,D,20210930,000000,68.0786,68.0883,66.813,66.8326,245577.00244142,0
+VONV.US,D,20211001,000000,67.193,68.0295,66.6972,67.6995,375686.79593004,0
+VONV.US,D,20211004,000000,67.6604,68.1365,67.0958,67.3678,215728.57869192,0
+VONV.US,D,20211005,000000,67.6604,68.2435,67.4266,67.8646,224584.81634767,0
+VONV.US,D,20211006,000000,67.3579,68.0295,66.9505,67.9608,206374.27315651,0
+VONV.US,D,20211007,000000,68.5253,69.0122,68.5184,68.5842,256630.23890378,0
+VONV.US,D,20211008,000000,68.7196,68.7786,68.4536,68.5449,168035.26894717,0
+VONV.US,D,20211011,000000,68.6333,68.8945,68.0099,68.0197,118831.45886388,0
+VONV.US,D,20211012,000000,68.0589,68.2337,67.7369,67.9037,174450.05730322,0
+VONV.US,D,20211013,000000,67.9421,68.0393,67.2803,67.9608,333235.93071826,0
+VONV.US,D,20211014,000000,68.6137,69.0898,68.487,69.0417,186727.58331846,0
+VONV.US,D,20211015,000000,69.4688,69.7613,69.3912,69.4589,194702.78065538,0
+VONV.US,D,20211018,000000,69.187,69.5022,69.0025,69.2548,116645.6640382,0
+VONV.US,D,20211019,000000,69.567,69.8104,69.4207,69.8007,162910.97548585,0
+VONV.US,D,20211020,000000,69.8968,70.481,69.8968,70.4516,205949.54042477,0
+VONV.US,D,20211021,000000,70.3927,70.4221,70.0942,70.3642,119965.09802557,0
+VONV.US,D,20211022,000000,70.4025,70.6754,70.2179,70.5203,1454358.2086139,0
+VONV.US,D,20211025,000000,70.5585,70.7815,70.4221,70.6754,220413.87980941,0
+VONV.US,D,20211026,000000,70.801,70.9287,70.6362,70.6656,274168.54323896,0
+VONV.US,D,20211027,000000,70.6165,70.6165,69.6828,69.6828,200927.10133557,0
+VONV.US,D,20211028,000000,69.7516,70.3347,69.7516,70.2671,172174.63063009,0
+VONV.US,D,20211029,000000,70.2277,70.4113,70.0432,70.2376,335160.9783513,0
+VONV.US,D,20211101,000000,70.4712,70.6558,70.3062,70.6362,203168.91606592,0
+VONV.US,D,20211102,000000,70.6558,70.8796,70.535,70.7815,333130.00217125,0
+VONV.US,D,20211103,000000,70.6362,71.2105,70.54,71.1811,262257.69296335,0
+VONV.US,D,20211104,000000,71.2488,71.2881,70.5714,70.8601,346827.37813382,0
+VONV.US,D,20211105,000000,71.2782,71.5797,70.9965,71.2105,210038.99346534,0
+VONV.US,D,20211108,000000,71.3559,71.5501,71.2105,71.3559,230623.76207061,0
+VONV.US,D,20211109,000000,71.3459,71.3753,70.9886,71.2978,227862.49004247,0
+VONV.US,D,20211110,000000,71.1427,71.4736,70.9385,71.0446,335916.73779243,0
+VONV.US,D,20211111,000000,71.1231,71.1614,70.9395,71.0839,304778.8376919,0
+VONV.US,D,20211112,000000,71.2782,71.3362,70.9866,71.3077,122034.77886703,0
+VONV.US,D,20211115,000000,71.5217,71.5217,71.2341,71.3273,456820.93312894,0
+VONV.US,D,20211116,000000,71.395,71.5305,71.2007,71.2007,296818.9185108,0
+VONV.US,D,20211117,000000,71.1614,71.1614,70.7205,70.8895,553254.61556382,0
+VONV.US,D,20211118,000000,70.8895,70.9287,70.2965,70.5871,228921.77551251,0
+VONV.US,D,20211119,000000,70.3446,70.374,69.9361,69.9852,235306.00755693,0
+VONV.US,D,20211122,000000,70.2376,70.8304,70.1404,70.2965,311466.59576524,0
+VONV.US,D,20211123,000000,70.374,70.7913,70.2965,70.7147,379573.55877011,0
+VONV.US,D,20211124,000000,70.5772,70.7609,70.4761,70.7147,183069.99281566,0
+VONV.US,D,20211126,000000,69.2361,69.4492,68.808,69.0997,330159.92868025,0
+VONV.US,D,20211129,000000,69.7417,69.781,69.0417,69.4109,397705.67409474,0
+VONV.US,D,20211130,000000,68.9435,68.9435,67.6731,67.7192,344030.45707544,0
+VONV.US,D,20211201,000000,68.5744,69.133,67.1056,67.1056,251025.19280606,0
+VONV.US,D,20211202,000000,67.3491,68.8375,67.3197,68.5449,415707.41582306,0
+VONV.US,D,20211203,000000,68.8375,68.974,67.8351,68.38,357702.36944498,0
+VONV.US,D,20211206,000000,68.8954,69.7122,68.8375,69.3137,320647.74886806,0
+VONV.US,D,20211207,000000,69.9558,70.4516,69.8968,70.208,1422021.4825535,0
+VONV.US,D,20211208,000000,70.3062,70.373,69.9656,70.2376,285681.14291958,0
+VONV.US,D,20211209,000000,70.0048,70.2768,69.838,69.9951,359020.3650202,0
+VONV.US,D,20211210,000000,70.3446,70.3642,69.8968,70.3347,500632.57275224,0
+VONV.US,D,20211213,000000,70.2277,70.319,69.784,69.9852,580728.81389923,0
+VONV.US,D,20211214,000000,69.6828,70.2671,69.6828,69.8576,534517.48526881,0
+VONV.US,D,20211215,000000,69.9067,70.5468,69.5551,70.481,439311.14801795,0
+VONV.US,D,20211216,000000,70.9032,71.3332,70.6244,70.8147,523896.11134423,0
+VONV.US,D,20211217,000000,70.5223,70.6195,69.7987,69.9254,281869.75231489,0
+VONV.US,D,20211220,000000,69.2803,69.2803,68.5174,69.1429,427212.88569763,0
+VONV.US,D,20211221,000000,69.5935,70.2875,69.5641,70.1698,451904.42258675,0
+VONV.US,D,20211222,000000,70.1895,70.6656,70.0716,70.6587,536766.4298052,0
+VONV.US,D,20211223,000000,70.9523,71.2458,70.8639,71.02,253852.67017609,0
+VONV.US,D,20211227,000000,71.2458,71.8123,71.0495,71.8123,249370.05925913,0
+VONV.US,D,20211228,000000,71.8025,72.1765,71.7731,71.9302,424633.93299558,0
+VONV.US,D,20211229,000000,71.9684,72.2424,71.8231,72.0666,349355.40364981,0
+VONV.US,D,20211230,000000,72.2522,72.4868,71.9881,72.0469,255944.75897941,0
+VONV.US,D,20211231,000000,71.9978,72.3013,71.9636,72.096,510473.74218637,0
+VONV.US,D,20220103,000000,72.2129,72.3396,71.8221,72.2915,574547.27205532,0
+VONV.US,D,20220104,000000,72.6723,73.1614,72.6723,72.9365,290696.45220272,0
+VONV.US,D,20220105,000000,73.0347,73.5001,72.262,72.262,614933.54914427,0
+VONV.US,D,20220106,000000,72.4671,72.7706,72.1255,72.3799,403596.93097811,0
+VONV.US,D,20220107,000000,72.4671,72.805,72.3896,72.6242,483097.32404821,0
+VONV.US,D,20220110,000000,72.585,72.585,71.7436,72.4671,719825.21863992,0
+VONV.US,D,20220111,000000,72.6439,73.0641,72.106,73.0641,275549.6885249,0
+VONV.US,D,20220112,000000,73.2595,73.3656,72.8491,73.1132,583520.64223902,0
+VONV.US,D,20220113,000000,73.1711,73.5138,72.6823,72.8688,376101.34322457,0
+VONV.US,D,20220114,000000,72.3602,72.7608,72.0274,72.7214,592424.75144966,0
+VONV.US,D,20220118,000000,72.37,72.37,71.3921,71.6366,606724.08675147,0
+VONV.US,D,20220119,000000,71.9105,72.0264,70.9915,71.0299,501544.1693827,0
+VONV.US,D,20220120,000000,71.1477,71.8908,70.2778,70.3357,619877.56036691,0
+VONV.US,D,20220121,000000,70.2778,70.4928,69.2164,69.3588,946245.45077319,0
+VONV.US,D,20220124,000000,68.5174,69.5935,67.1292,69.515,996601.23380513,0
+VONV.US,D,20220125,000000,68.7521,69.7398,67.6771,69.2311,879878.16044412,0
+VONV.US,D,20220126,000000,69.6711,70.1599,68.1463,68.6254,401794.1085916,0
+VONV.US,D,20220127,000000,69.2311,69.9744,68.1944,68.5469,650204.69966537,0
+VONV.US,D,20220128,000000,68.3711,69.5247,67.8233,69.5051,380395.52355311,0
+VONV.US,D,20220131,000000,69.2803,70.3603,69.1242,70.2975,700613.44697083,0
+VONV.US,D,20220201,000000,70.2975,70.9326,70.0619,70.8344,426886.95170685,0
+VONV.US,D,20220202,000000,70.7471,71.5187,70.6587,71.402,423389.27256829,0
+VONV.US,D,20220203,000000,71.187,71.3135,70.5704,70.6391,501869.08482976,0
+VONV.US,D,20220204,000000,70.4142,71.186,70.0333,70.6195,491619.47936341,0
+VONV.US,D,20220207,000000,70.7766,71.1673,70.4957,70.7275,260757.37806204,0
+VONV.US,D,20220208,000000,70.7953,71.3235,70.6048,71.2164,385948.62392104,0
+VONV.US,D,20220209,000000,71.724,72.1157,71.6955,71.9783,639217.66854489,0
+VONV.US,D,20220210,000000,71.4412,72.2816,70.7569,71.0112,255467.06197418,0
+VONV.US,D,20220211,000000,71.0691,71.5384,70.0628,70.3062,338468.18981401,0
+VONV.US,D,20220214,000000,70.2975,70.3543,69.3392,69.7593,414450.53287111,0
+VONV.US,D,20220215,000000,70.209,70.6469,70.209,70.5223,434667.60719304,0
+VONV.US,D,20220216,000000,70.3456,70.8835,70.1511,70.6587,303976.22523961,0
+VONV.US,D,20220217,000000,70.3062,70.3062,69.456,69.5836,402040.59617213,0
+VONV.US,D,20220218,000000,69.6122,69.9008,68.9965,69.2508,362553.69318901,0
+VONV.US,D,20220222,000000,69.192,69.4462,68.2337,68.6834,541683.9588911,0
+VONV.US,D,20220223,000000,69.1144,69.1429,67.7252,67.8233,531014.71341163,0
+VONV.US,D,20220224,000000,66.5716,68.0157,66.2495,67.9117,891634.1920741,0
+VONV.US,D,20220225,000000,68.214,69.9449,68.214,69.837,522360.14741267,0
+VONV.US,D,20220228,000000,68.8012,69.7202,68.7128,69.5051,702936.74519886,0
+VONV.US,D,20220301,000000,69.3294,69.5317,67.999,68.4005,686294.75933833,0
+VONV.US,D,20220302,000000,68.8797,70.0628,68.8307,69.7889,469541.52566288,0
+VONV.US,D,20220303,000000,70.0529,70.2865,69.3098,69.7987,289093.26438557,0
+VONV.US,D,20220304,000000,69.133,69.5541,68.7707,69.5541,387180.04327996,0
+VONV.US,D,20220307,000000,69.2803,69.2803,67.951,67.9892,409160.21678326,0
+VONV.US,D,20220308,000000,68.0678,68.9082,67.4326,67.4423,500175.24662141,0
+VONV.US,D,20220309,000000,68.5272,68.9965,68.3534,68.6254,616156.82015341,0
+VONV.US,D,20220310,000000,67.9598,68.6254,67.784,68.5077,413641.8091565,0
+VONV.US,D,20220311,000000,68.8797,69.133,67.951,68.0089,356744.93834706,0
+VONV.US,D,20220314,000000,68.322,68.8012,67.6377,67.9314,593135.69496706,0
+VONV.US,D,20220315,000000,68.1267,68.8748,68.0089,68.7913,301912.65566047,0
+VONV.US,D,20220316,000000,69.2803,69.8566,68.5862,69.837,935208.51101036,0
+VONV.US,D,20220317,000000,69.6514,70.7078,69.5836,70.7078,1423570.6875534,0
+VONV.US,D,20220318,000000,70.5704,71.0013,70.2189,70.913,475227.03671457,0
+VONV.US,D,20220321,000000,71.0789,71.4697,70.7177,71.0593,402342.0851136,0
+VONV.US,D,20220322,000000,71.4117,71.6759,71.3332,71.509,311732.43567647,0
+VONV.US,D,20220323,000000,71.3529,71.3529,70.6587,70.6587,259611.5163757,0
+VONV.US,D,20220324,000000,71.0328,71.4255,70.8217,71.4255,293439.39044389,0
+VONV.US,D,20220325,000000,71.5531,72.1127,71.5531,72.0931,347935.55370249,0
+VONV.US,D,20220328,000000,71.828,72.0636,71.4354,72.0539,427535.76405726,0
+VONV.US,D,20220329,000000,72.5741,72.7902,72.1618,72.7509,570342.72357425,0
+VONV.US,D,20220330,000000,72.7117,72.8784,72.2109,72.5349,346038.0067499,0
+VONV.US,D,20220331,000000,72.4073,72.6232,71.4549,71.4746,580572.97670989,0
+VONV.US,D,20220401,000000,71.779,71.828,71.2095,71.7986,506518.736917,0
+VONV.US,D,20220404,000000,71.7888,71.7888,71.2978,71.6906,587610.09527959,0
+VONV.US,D,20220405,000000,71.5629,72.1521,71.0229,71.1801,330106.96440675,0
+VONV.US,D,20220406,000000,70.8267,71.4157,70.7186,71.2684,348546.67993519,0
+VONV.US,D,20220407,000000,71.131,71.7986,70.7481,71.5728,324881.83511705,0
+VONV.US,D,20220408,000000,71.6709,72.2306,71.5531,71.9262,541056.53595885,0
+VONV.US,D,20220411,000000,71.7888,71.9459,71.1801,71.2488,818312.28521674,0
+VONV.US,D,20220412,000000,71.5237,71.9165,70.7776,71.0328,467057.2975269,0
+VONV.US,D,20220413,000000,71.0229,71.6316,70.9203,71.5925,355691.76413934,0
+VONV.US,D,20220414,000000,71.6316,71.9655,71.1703,71.1898,552538.57932783,0
+VONV.US,D,20220418,000000,71.0524,71.4451,70.8267,71.1016,933075.68045819,0
+VONV.US,D,20220419,000000,71.1898,72.1618,71.1898,72.0342,304847.08012122,0
+VONV.US,D,20220420,000000,72.4073,72.8785,72.3172,72.5349,304332.71554202,0
+VONV.US,D,20220421,000000,72.9669,73.1038,71.5139,71.6121,528222.88507185,0
+VONV.US,D,20220422,000000,71.396,71.396,69.6878,69.7957,409911.90204949,0
+VONV.US,D,20220425,000000,69.3539,69.8939,68.215,69.776,408840.3940548,0
+VONV.US,D,20220426,000000,69.4717,69.6878,68.3427,68.3721,333917.33646773,0
+VONV.US,D,20220427,000000,68.3427,69.0693,68.0393,68.3623,457682.62111706,0
+VONV.US,D,20220428,000000,68.8728,69.7172,68.1954,69.4619,499086.42338347,0
+VONV.US,D,20220429,000000,69.1968,69.3342,67.3217,67.4296,423256.86188454,0
+VONV.US,D,20220502,000000,67.5376,67.9009,66.2122,67.4394,534970.73722474,0
+VONV.US,D,20220503,000000,67.518,68.4979,67.518,67.999,327502.54811167,0
+VONV.US,D,20220504,000000,68.1562,69.9135,67.8666,69.7859,337483.25803561,0
+VONV.US,D,20220505,000000,69.3638,69.3638,67.4885,68.0776,445892.97754428,0
+VONV.US,D,20220506,000000,67.7733,68.107,67.0369,67.9009,644936.79153938,0
+VONV.US,D,20220509,000000,66.9584,67.194,65.7512,65.9863,551929.49018257,0
+VONV.US,D,20220510,000000,66.7816,66.9093,65.1076,65.7704,591392.9666601,0
+VONV.US,D,20220511,000000,65.7311,67.0041,65.3187,65.4072,610895.02328974,0
+VONV.US,D,20220512,000000,65.1616,65.7409,64.4548,65.4758,2734043.2988495,0
+VONV.US,D,20220513,000000,66.0945,66.8209,66.0147,66.5853,464987.61668544,0
+VONV.US,D,20220516,000000,66.546,67.1449,66.2122,66.6638,660355.50639076,0
+VONV.US,D,20220517,000000,67.518,67.8224,67.1646,67.8224,447983.02926016,0
+VONV.US,D,20220518,000000,67.3805,67.518,65.3972,65.6428,503372.45536223,0
+VONV.US,D,20220519,000000,65.142,65.8392,64.7199,65.2009,853913.44390352,0
+VONV.US,D,20220520,000000,65.7802,65.8489,64.1209,65.3972,561496.6713557,0
+VONV.US,D,20220523,000000,65.9765,66.7718,65.8086,66.595,509717.98274526,0
+VONV.US,D,20220524,000000,66.2613,66.762,65.412,66.6147,654849.25903401,0
+VONV.US,D,20220525,000000,66.5264,67.3217,66.3742,67.1252,483479.27794366,0
+VONV.US,D,20220526,000000,67.4885,68.3329,67.4885,68.0972,347662.5839852,0
+VONV.US,D,20220527,000000,68.3427,69.3245,68.2544,69.295,371038.16238652,0
+VONV.US,D,20220531,000000,69.0693,69.295,68.48,68.814,523094.51743566,0
+VONV.US,D,20220601,000000,69.0202,69.0693,67.6449,68.2444,9217462.1493864,0
+VONV.US,D,20220602,000000,68.2641,69.0397,67.6505,69.0005,395275.42877598,0
+VONV.US,D,20220603,000000,68.5881,68.7861,68.274,68.3525,342639.12635229,0
+VONV.US,D,20220606,000000,68.863,69.0693,68.3918,68.4606,344274.90756852,0
+VONV.US,D,20220607,000000,68.0579,69.3048,67.9695,69.246,777484.97869653,0
+VONV.US,D,20220608,000000,68.8728,69.0593,68.2248,68.3623,277796.59597383,0
+VONV.US,D,20220609,000000,68.0579,68.2734,66.8012,66.8209,1265468.2569753,0
+VONV.US,D,20220610,000000,65.9274,65.9962,65.2893,65.3384,920046.46917671,0
+VONV.US,D,20220613,000000,64.0621,64.0684,62.6777,62.9232,1210159.2958271,0
+VONV.US,D,20220614,000000,63.2963,63.4631,62.0493,62.5403,3784524.4769619,0
+VONV.US,D,20220615,000000,63.0606,63.7675,62.0887,63.0508,588716.23376082,0
+VONV.US,D,20220616,000000,61.7451,61.7843,60.8418,61.2149,1315335.139021,0
+VONV.US,D,20220617,000000,61.3326,61.7254,60.5668,61.0774,833312.37859872,0
+VONV.US,D,20220621,000000,61.9708,62.6679,61.9139,62.393,783053.35722028,0
+VONV.US,D,20220622,000000,61.6763,62.9085,61.6763,62.3341,531454.72429919,0
+VONV.US,D,20220623,000000,62.4618,62.7464,61.8334,62.5304,754310.05340828,0
+VONV.US,D,20220624,000000,63.0115,64.278,63.0115,64.2388,664600.79662069,0
+VONV.US,D,20220627,000000,64.5136,64.5922,64.0228,64.278,745840.86236657,0
+VONV.US,D,20220628,000000,64.6119,65.1492,63.4239,63.5319,514353.37522039,0
+VONV.US,D,20220629,000000,63.5743,63.6731,62.8732,63.1596,444146.07364547,0
+VONV.US,D,20220630,000000,62.5277,63.209,62.0536,62.7547,897747.47185439,0
+VONV.US,D,20220701,000000,62.7053,63.6335,62.2215,63.4953,426892.15697934,0
+VONV.US,D,20220705,000000,62.7053,63.1004,61.8068,63.1004,674454.16448448,0
+VONV.US,D,20220706,000000,63.0411,63.4835,62.5473,63.1102,391507.34912932,0
+VONV.US,D,20220707,000000,63.5151,64.0385,63.5151,63.9101,537007.14327624,0
+VONV.US,D,20220708,000000,63.9002,64.1372,63.446,63.7225,383891.03810419,0
+VONV.US,D,20220711,000000,63.367,63.5546,63.1201,63.2188,528272.84164192,0
+VONV.US,D,20220712,000000,63.0312,63.5941,62.6461,62.9028,478626.56481613,0
+VONV.US,D,20220713,000000,62.2511,62.9226,61.9252,62.5277,457303.72942921,0
+VONV.US,D,20220714,000000,61.5105,61.95,61.1049,61.9252,377342.0840556,0
+VONV.US,D,20220715,000000,62.577,63.209,62.3005,63.1596,502685.64171215,0
+VONV.US,D,20220718,000000,63.7521,63.8372,62.6955,62.8831,590308.15570762,0
+VONV.US,D,20220719,000000,63.5645,64.6211,63.5052,64.5618,1358632.0117855,0
+VONV.US,D,20220720,000000,64.552,64.9123,64.2558,64.7593,491598.90150432,0
+VONV.US,D,20220721,000000,64.5223,65.1148,64.1471,65.1148,328736.83471736,0
+VONV.US,D,20220722,000000,65.2136,65.342,64.315,64.6803,486363.38388699,0
+VONV.US,D,20220725,000000,64.8975,65.1148,64.5581,65.0161,483343.59403499,0
+VONV.US,D,20220726,000000,64.7692,64.8729,64.406,64.5618,449109.18231908,0
+VONV.US,D,20220727,000000,64.9075,65.8653,64.6705,65.6283,331249.27557008,0
+VONV.US,D,20220728,000000,65.7073,66.3294,65.1049,66.2405,334966.79688018,0
+VONV.US,D,20220729,000000,66.2405,67.0009,66.2109,66.8528,242693.0773883,0
+VONV.US,D,20220801,000000,66.4874,66.912,66.2702,66.7343,572588.40962098,0
+VONV.US,D,20220802,000000,66.517,66.9515,66.1912,66.2208,299911.10764247,0
+VONV.US,D,20220803,000000,66.6356,67.0799,66.4094,66.9022,225415.86925113,0
+VONV.US,D,20220804,000000,66.9417,66.9812,66.5664,66.606,217856.26789458,0
+VONV.US,D,20220805,000000,66.0727,66.7442,65.9838,66.7046,275449.99970312,0
+VONV.US,D,20220808,000000,67.0503,67.4649,66.7773,66.8726,359029.92446681,0
+VONV.US,D,20220809,000000,66.912,67.0305,66.5664,66.7738,211650.60987544,0
+VONV.US,D,20220810,000000,67.6626,68.0575,67.6143,68.0378,287144.3435029,0
+VONV.US,D,20220811,000000,68.4821,68.9858,68.2353,68.3834,317199.45517883,0
+VONV.US,D,20220812,000000,68.6599,69.3413,68.4921,69.3018,332503.97698746,0
+VONV.US,D,20220815,000000,68.8772,69.5387,68.8179,69.4795,371717.70013943,0
+VONV.US,D,20220816,000000,69.3413,70.0029,69.3413,69.7363,255681.61683894,0
+VONV.US,D,20220817,000000,69.1635,69.5091,68.8256,69.0846,161597.23864305,0
+VONV.US,D,20220818,000000,69.1734,69.3906,69.0154,69.3314,245657.17024437,0
+VONV.US,D,20220819,000000,68.9562,68.965,68.3564,68.5414,228114.64187206,0
+VONV.US,D,20220822,000000,67.7119,67.7215,67.1188,67.2379,499404.58231561,0
+VONV.US,D,20220823,000000,67.2477,67.6033,67.0651,67.1194,201294.00665062,0
+VONV.US,D,20220824,000000,67.0898,67.5638,66.9515,67.4651,229906.05979566,0
+VONV.US,D,20220825,000000,67.6033,68.3241,67.5144,68.3143,365812.8058983,0
+VONV.US,D,20220826,000000,68.4131,68.4131,66.3689,66.4183,369973.87783052,0
+VONV.US,D,20220829,000000,65.9838,66.5763,65.8357,66.1121,309025.16152176,0
+VONV.US,D,20220830,000000,66.1121,66.1221,65.0753,65.342,339087.36190627,0
+VONV.US,D,20220831,000000,65.5296,65.7172,64.8285,64.8285,401076.09302992,0
+VONV.US,D,20220901,000000,64.6211,65.0951,64.1076,65.0358,518920.80968912,0
+VONV.US,D,20220902,000000,65.6876,65.9245,64.2558,64.4532,499920.0326961,0
+VONV.US,D,20220906,000000,64.7199,64.7692,63.9595,64.236,544494.8448744,0
+VONV.US,D,20220907,000000,64.078,65.4752,64.078,65.3814,581979.93580726,0
+VONV.US,D,20220908,000000,65.0556,66.0035,64.8658,66.0035,508765.72832229,0
+VONV.US,D,20220909,000000,66.438,67.049,66.3888,66.8133,374144.06381662,0
+VONV.US,D,20220912,000000,67.3169,67.7416,67.2137,67.4552,388624.27008551,0
+VONV.US,D,20220913,000000,66.3591,66.4084,64.8087,65.0062,644176.26482483,0
+VONV.US,D,20220914,000000,65.1741,65.342,64.6148,65.0852,423385.27158111,0
+VONV.US,D,20220915,000000,64.8877,65.4406,64.5124,64.6902,363914.04467345,0
+VONV.US,D,20220916,000000,64.0286,64.1866,63.5955,64.0681,371988.08373785,0
+VONV.US,D,20220919,000000,63.4756,64.4828,63.4756,64.4631,659450.40645387,0
+VONV.US,D,20220920,000000,63.9397,63.9397,63.13,63.5843,526231.29357296,0
+VONV.US,D,20220921,000000,63.8805,64.236,62.4979,62.4979,471767.73293564,0
+VONV.US,D,20220922,000000,62.4881,62.5425,61.9154,61.9252,975356.67865449,0
+VONV.US,D,20220923,000000,61.2439,61.2439,59.9897,60.7402,1222365.766891,0
+VONV.US,D,20220926,000000,60.4243,60.8192,59.6046,59.8713,1115773.8687548,0
+VONV.US,D,20220927,000000,60.3848,60.681,59.2393,59.654,1109447.7026898,0
+VONV.US,D,20220928,000000,59.975,61.2371,59.7678,60.9489,837218.01247198,0
+VONV.US,D,20220929,000000,60.3924,60.4719,59.4582,59.9154,930107.17466034,0
+VONV.US,D,20220930,000000,59.8756,60.4173,59.1601,59.3191,701441.37106498,0
+VONV.US,D,20221003,000000,60.0843,61.1775,59.6717,60.8893,735104.53546235,0
+VONV.US,D,20221004,000000,61.7241,62.8272,61.7241,62.8272,944000.50014711,0
+VONV.US,D,20221005,000000,62.0918,62.9365,61.744,62.6185,417779.85434194,0
+VONV.US,D,20221006,000000,62.37,62.6801,61.8064,61.903,513225.90362105,0
+VONV.US,D,20221007,000000,61.3464,61.4359,60.1738,60.4719,497085.6167515,0
+VONV.US,D,20221010,000000,60.7104,60.7949,59.816,60.1738,727525.44314929,0
+VONV.US,D,20221011,000000,59.8061,60.6607,59.4682,59.9253,517141.2313149,0
+VONV.US,D,20221012,000000,59.9055,60.0893,59.5576,59.657,586844.32803892,0
+VONV.US,D,20221013,000000,58.6135,61.5154,58.4611,61.3266,521525.4725799,0
+VONV.US,D,20221014,000000,61.6247,62.052,60.0591,60.2235,706284.46337815,0
+VONV.US,D,20221017,000000,61.1576,61.6943,61.1576,61.4359,849131.0334351,0
+VONV.US,D,20221018,000000,62.5589,62.7278,61.6645,62.1812,708033.32987311,0
+VONV.US,D,20221019,000000,61.9725,62.211,61.2471,61.6545,933928.92089042,0
+VONV.US,D,20221020,000000,61.7141,62.2607,60.9589,61.0682,500301.59909783,0
+VONV.US,D,20221021,000000,61.0682,62.544,60.8098,62.4495,1624140.516303,0
+VONV.US,D,20221024,000000,62.7874,63.2879,62.4595,63.0856,1350335.2408448,0
+VONV.US,D,20221025,000000,63.0359,64.139,63.0359,64.0694,463061.20777894,0
+VONV.US,D,20221026,000000,64.139,64.944,64.139,64.2682,297543.77343453,0
+VONV.US,D,20221027,000000,64.4669,64.934,64.0992,64.1787,466319.45272181,0
+VONV.US,D,20221028,000000,64.3477,65.6257,64.3477,65.5899,1020106.3802471,0
+VONV.US,D,20221031,000000,65.1725,65.6446,65.1526,65.2719,1072765.5755375,0
+VONV.US,D,20221101,000000,65.9079,65.9179,65.1228,65.411,401234.04779606,0
+VONV.US,D,20221102,000000,65.3216,66.1166,64.1092,64.1887,608565.2901565,0
+VONV.US,D,20221103,000000,63.503,64.2384,63.2148,63.9104,603975.77342259,0
+VONV.US,D,20221104,000000,64.7651,65.1427,63.8607,64.8644,901033.52699689,0
+VONV.US,D,20221107,000000,65.1626,65.4408,64.8495,65.3713,733227.87492546,0
+VONV.US,D,20221108,000000,65.4806,66.1266,65.103,65.7489,569027.62483991,0
+VONV.US,D,20221109,000000,65.4011,65.5899,64.3874,64.4471,440029.09891629,0
+VONV.US,D,20221110,000000,66.3452,67.4185,66.2031,67.4085,913399.36149439,0
+VONV.US,D,20221111,000000,67.5874,67.9551,67.2793,67.7663,429957.5196596,0
+VONV.US,D,20221114,000000,67.657,68.1787,67.2793,67.2793,899863.25557362,0
+VONV.US,D,20221115,000000,68.1241,68.3328,67.2495,67.7663,1315022.82893,0
+VONV.US,D,20221116,000000,67.657,67.7166,67.1303,67.17,1040016.0882272,0
+VONV.US,D,20221117,000000,66.4048,66.9688,66.2756,66.9514,627091.40122603,0
+VONV.US,D,20221118,000000,67.3688,67.5377,66.9514,67.4483,1043382.002166,0
+VONV.US,D,20221121,000000,67.1899,67.5179,67.011,67.4384,768083.44829666,0
+VONV.US,D,20221122,000000,67.7365,68.3526,67.7166,68.2632,466939.30413775,0
+VONV.US,D,20221123,000000,68.1837,68.5977,68.1083,68.5911,739898.32141288,0
+VONV.US,D,20221125,000000,68.5812,68.77,68.5713,68.7203,300303.92348959,0
+VONV.US,D,20221128,000000,68.1837,68.4123,67.4974,67.6769,682915.25999546,0
+VONV.US,D,20221129,000000,67.6669,67.9651,67.498,67.8955,446921.9271617,0
+VONV.US,D,20221130,000000,67.9054,69.3762,67.329,69.3762,746927.9999709,0
+VONV.US,D,20221201,000000,69.5551,69.7339,68.9728,69.3365,553962.01542527,0
+VONV.US,D,20221202,000000,68.462,69.3415,68.462,69.1675,469159.09670846,0
+VONV.US,D,20221205,000000,68.8098,68.8098,67.6769,67.9651,830130.97753294,0
+VONV.US,D,20221206,000000,67.8359,67.9949,66.7328,67.1104,591437.86978203,0
+VONV.US,D,20221207,000000,66.9415,67.498,66.9379,67.011,1010857.9153707,0
+VONV.US,D,20221208,000000,67.3191,67.7067,67.2209,67.3589,766391.93818272,0
+VONV.US,D,20221209,000000,67.1502,67.5477,66.9017,66.9216,611257.01505526,0
+VONV.US,D,20221212,000000,67.0707,67.8657,66.9017,67.7961,818336.69434105,0
+VONV.US,D,20221213,000000,69.3265,69.4955,67.9054,68.2334,911558.92604025,0
+VONV.US,D,20221214,000000,68.2731,68.8595,67.6533,67.975,643669.40784546,0
+VONV.US,D,20221215,000000,67.2,67.21,66.28,66.68,850339,0
+VONV.US,D,20221216,000000,65.91,66.12,65.38,65.91,775737,0
+VONV.US,D,20221219,000000,65.76,66.04,65.0906,65.44,1348055,0
+VONV.US,D,20221220,000000,65.42,65.9116,65.255,65.7,1242127,0
+VONV.US,D,20221221,000000,66.17,66.725,66.05,66.63,575687,0
+VONV.US,D,20221222,000000,66.17,66.17,64.92,65.88,1002026,0
+VONV.US,D,20221223,000000,65.79,66.47,65.655,66.47,785993,0
+VONV.US,D,20221227,000000,66.48,66.6798,66.15,66.53,876408,0
+VONV.US,D,20221228,000000,66.42,66.72,65.65,65.65,578600,0
+VONV.US,D,20221229,000000,66.07,66.8116,66.03,66.62,733840,0
+VONV.US,D,20221230,000000,66.34,66.58,65.94,66.58,676961,0
+VONV.US,D,20230103,000000,66.82,67.12,66,66.55,1366868,0
+VONV.US,D,20230104,000000,66.88,67.6299,66.75,67.32,257033,0
+VONV.US,D,20230105,000000,66.95,67.09,66.53,66.84,504840,0
+VONV.US,D,20230106,000000,67.3,68.34,67.02,68.18,426778,0
+VONV.US,D,20230109,000000,68.48,68.78,67.87,67.96,1550942,0
+VONV.US,D,20230110,000000,67.83,68.4,67.7,68.33,372550,0
+VONV.US,D,20230111,000000,68.65,69,68.4154,69,798412,0
+VONV.US,D,20230112,000000,69.26,69.55,68.7,69.35,560018,0
+VONV.US,D,20230113,000000,68.75,69.575,68.675,69.55,541514,0
+VONV.US,D,20230117,000000,69.5,69.59,69.09,69.15,1179674,0
+VONV.US,D,20230118,000000,69.33,69.38,67.95,67.97,2333888,0
+VONV.US,D,20230119,000000,67.59,67.85,67.23,67.49,1198051,0
+VONV.US,D,20230120,000000,67.69,68.49,67.39,68.48,1160093,0
+VONV.US,D,20230123,000000,68.42,69.44,68.42,69.1,1053004,0
+VONV.US,D,20230124,000000,68.72,69.203,68.35,69.03,597779,0
+VONV.US,D,20230125,000000,68.59,69.2,68.27,69.2,475052,0
+VONV.US,D,20230126,000000,69.58,69.74,69.0704,69.72,437167,0
+VONV.US,D,20230127,000000,69.45,70.04,69.42,69.7,683201,0
+VONV.US,D,20230130,000000,69.31,69.7194,68.95,69.01,731868,0
+VONV.US,D,20230131,000000,69.07,69.97,68.944,69.96,683090,0
+VONV.US,D,20230201,000000,69.77,70.83,69.21,70.35,986069,0
+VONV.US,D,20230202,000000,70.81,71.1,70.395,70.86,349656,0
+VONV.US,D,20230203,000000,70.37,70.75,70.073,70.25,1753020,0
+VONV.US,D,20230206,000000,69.84,69.97,69.556,69.85,277137,0
+VONV.US,D,20230207,000000,69.68,70.69,69.46,70.51,272356,0
+VONV.US,D,20230208,000000,70.16,70.36,69.77,69.84,230212,0
+VONV.US,D,20230209,000000,70.19,70.35,68.94,69.12,269694,0
+VONV.US,D,20230210,000000,69.06,69.64,68.97,69.59,314622,0
+VONV.US,D,20230213,000000,69.71,70.19,69.57,70.19,182911,0
+VONV.US,D,20230214,000000,69.95,70.48,69.47,70.01,281417,0
+VONV.US,D,20230215,000000,69.54,70.16,69.5372,70.16,148694,0
+VONV.US,D,20230216,000000,69.49,70.07,69.36,69.46,251886,0
+VONV.US,D,20230217,000000,69.13,69.48,68.832,69.4,424522,0
+VONV.US,D,20230221,000000,68.89,68.944,68.04,68.13,292011,0
+VONV.US,D,20230222,000000,68.22,68.42,67.77,67.99,665459,0
+VONV.US,D,20230223,000000,68.38,68.4291,67.4801,68.15,277579,0
+VONV.US,D,20230224,000000,67.49,67.85,67.15,67.73,468941,0
+VONV.US,D,20230227,000000,68.19,68.3875,67.565,67.7,235510,0
+VONV.US,D,20230228,000000,67.77,67.9,67.43,67.43,208033,0
+VONV.US,D,20230301,000000,67.33,67.5999,67.17,67.37,223914,0
+VONV.US,D,20230302,000000,67.09,67.94,66.985,67.84,652168,0
+VONV.US,D,20230303,000000,68.11,68.82,67.91,68.75,357889,0
+VONV.US,D,20230306,000000,68.79,69.03,68.51,68.62,277228,0
+VONV.US,D,20230307,000000,68.57,68.57,67.335,67.45,280057,0
+VONV.US,D,20230308,000000,67.47,67.645,67.08,67.41,207101,0
+VONV.US,D,20230309,000000,67.56,67.68,65.83,66,233569,0
+VONV.US,D,20230310,000000,65.85,66.2,64.63,64.96,300138,0
+VONV.US,D,20230313,000000,64.05,65.2,63.78,64.31,287213,0
+VONV.US,D,20230314,000000,65.5,65.69,64.52,65.16,539953,0
+VONV.US,D,20230315,000000,63.91,64.37,63.4708,64.37,445639,0
+VONV.US,D,20230316,000000,63.82,65.2,63.6104,65.1,299120,0
+VONV.US,D,20230317,000000,64.76,64.9,63.71,63.92,272818,0
+VONV.US,D,20230320,000000,64.09,64.91,64.09,64.75,369203,0
+VONV.US,D,20230321,000000,65.56,65.725,65.25,65.6,255894,0
+VONV.US,D,20230322,000000,65.74,65.8161,64.27,64.27,295437,0
+VONV.US,D,20230323,000000,64.19,64.8188,63.3,63.71,506001,0
+VONV.US,D,20230324,000000,63.28,64.26,63.091,64.25,809855,0
+VONV.US,D,20230327,000000,64.85,65.05,64.48,64.78,625775,0
+VONV.US,D,20230328,000000,64.68,65.03,64.5807,64.83,362648,0
+VONV.US,D,20230329,000000,65.3,65.735,65.3,65.69,321702,0
+VONV.US,D,20230330,000000,66.23,66.23,65.728,65.97,198418,0
+VONV.US,D,20230331,000000,66.15,66.86,66.15,66.81,623227,0
+VONV.US,D,20230403,000000,67.04,67.36,66.882,67.19,351585,0
+VONV.US,D,20230404,000000,67.2,67.24,66.3201,66.63,278793,0
+VONV.US,D,20230405,000000,66.55,66.84,66.51,66.84,262046,0
+VONV.US,D,20230406,000000,66.76,67.01,66.62,66.9,999903,0
+VONV.US,D,20230410,000000,66.73,67.15,66.585,67.15,896897,0
+VONV.US,D,20230411,000000,67.37,67.67,67.27,67.43,399914,0
+VONV.US,D,20230412,000000,67.81,67.82,67.16,67.26,284234,0
+VONV.US,D,20230413,000000,67.35,67.88,67.09,67.77,269968,0
+VONV.US,D,20230414,000000,67.85,68.1401,67.3708,67.68,251938,0
+VONV.US,D,20230417,000000,67.62,68.06,67.58,68.06,355801,0
+VONV.US,D,20230418,000000,68.16,68.195,67.8097,68.08,270967,0
+VONV.US,D,20230419,000000,67.77,68.15,67.75,68.04,1126282,0
+VONV.US,D,20230420,000000,67.55,67.78,67.38,67.6,227612,0
+VONV.US,D,20230421,000000,67.66,67.69,67.34,67.65,196137,0
+VONV.US,D,20230424,000000,67.64,67.8384,67.58,67.79,222358,0
+VONV.US,D,20230425,000000,67.43,67.48,66.8,66.82,420852,0
+VONV.US,D,20230426,000000,66.72,66.72,65.92,66.01,249860,0
+VONV.US,D,20230427,000000,66.45,67.3,66.4,67.22,414058,0
+VONV.US,D,20230428,000000,67.18,67.88,67.17,67.88,280788,0
+VONV.US,D,20230501,000000,67.78,68.1799,67.76,67.82,171272,0
+VONV.US,D,20230502,000000,67.68,67.68,66.24,66.76,205703,0
+VONV.US,D,20230503,000000,66.81,67.15,66.21,66.26,254676,0
+VONV.US,D,20230504,000000,66.08,66.1299,65.34,65.61,218543,0
+VONV.US,D,20230505,000000,66.28,66.855,66.24,66.69,187863,0
+VONV.US,D,20230508,000000,66.82,66.95,66.54,66.68,441198,0
+VONV.US,D,20230509,000000,66.35,66.66,66.29,66.45,405381,0
+VONV.US,D,20230510,000000,66.84,66.97,65.8201,66.33,265544,0
+VONV.US,D,20230511,000000,66.01,66.08,65.74,66.04,351934,0
+VONV.US,D,20230512,000000,66.2,66.2901,65.62,66.01,216643,0
+VONV.US,D,20230515,000000,66.11,66.43,65.88,66.34,185725,0
+VONV.US,D,20230516,000000,66.03,66.095,65.42,65.42,184680,0
+VONV.US,D,20230517,000000,65.75,66.4,65.56,66.28,1372248,0
+VONV.US,D,20230518,000000,66.24,66.6886,66.015,66.65,469463,0
+VONV.US,D,20230519,000000,66.79,66.98,66.35,66.54,245418,0
+VONV.US,D,20230522,000000,66.57,66.865,66.36,66.63,309397,0
+VONV.US,D,20230523,000000,66.42,66.799,66.11,66.13,505636,0
+VONV.US,D,20230524,000000,65.88,65.88,65.415,65.51,245720,0
+VONV.US,D,20230525,000000,65.46,65.46,64.8344,65.19,300040,0
+VONV.US,D,20230526,000000,65.32,65.82,65.32,65.69,470777,0
+VONV.US,D,20230530,000000,65.69,65.85,65.36,65.57,325415,0
+VONV.US,D,20230531,000000,65.23,65.4091,64.92,65.27,1789919,0
+VONV.US,D,20230601,000000,65.29,65.9001,65.0304,65.72,445079,0
+VONV.US,D,20230602,000000,66.11,67.105,66.11,66.98,310235,0
+VONV.US,D,20230605,000000,67.09,67.1,66.67,66.74,312753,0
+VONV.US,D,20230606,000000,66.62,67.22,66.62,67.15,215110,0
+VONV.US,D,20230607,000000,67.17,67.76,67.17,67.71,458744,0
+VONV.US,D,20230608,000000,67.68,67.84,67.39,67.78,182947,0
+VONV.US,D,20230609,000000,67.72,67.9788,67.58,67.71,447793,0
+VONV.US,D,20230612,000000,67.67,67.97,67.608,67.94,511512,0
+VONV.US,D,20230613,000000,68.11,68.604,68.03,68.52,1533730,0
+VONV.US,D,20230614,000000,68.65,68.785,67.94,68.3,556345,0
+VONV.US,D,20230615,000000,68.18,69.26,68.18,69.13,302405,0
+VONV.US,D,20230616,000000,69.25,69.49,68.98,69.04,1401735,0
+VONV.US,D,20230620,000000,68.66,68.66,68.21,68.45,275846,0
+VONV.US,D,20230621,000000,68.33,68.565,68,68.34,246083,0
+VONV.US,D,20230622,000000,68.24,68.33,67.85,68.1,191509,0
+VONV.US,D,20230623,000000,67.41,67.54,67.142,67.26,191161,0
+VONV.US,D,20230626,000000,67.51,67.78,67.19,67.6,493303,0
+VONV.US,D,20230627,000000,67.71,68.23,67.53,68.17,267912,0
+VONV.US,D,20230628,000000,68.12,68.1212,67.75,68.09,291737,0
+VONV.US,D,20230629,000000,68.11,68.65,67.99,68.65,255020,0
+VONV.US,D,20230630,000000,68.95,69.3474,68.935,69.21,915795,0
+VONV.US,D,20230703,000000,69.08,69.52,69.03,69.5,217141,0
+VONV.US,D,20230705,000000,69.22,69.32,68.97,69.12,248775,0
+VONV.US,D,20230706,000000,68.62,68.62,67.94,68.4,214135,0
+VONV.US,D,20230707,000000,68.31,69.0557,68.205,68.49,225743,0
+VONV.US,D,20230710,000000,68.43,69.045,68.43,68.92,235133,0
+VONV.US,D,20230711,000000,69.03,69.72,69.03,69.67,197736,0
+VONV.US,D,20230712,000000,70.1,70.29,69.87,69.95,271208,0
+VONV.US,D,20230713,000000,70.17,70.335,69.99,70.22,638593,0
+VONV.US,D,20230714,000000,70.23,70.35,69.67,69.78,895974,0
+VONV.US,D,20230717,000000,69.53,69.999,69.45,69.82,381971,0
+VONV.US,D,20230718,000000,69.84,70.49,69.84,70.29,297020,0
+VONV.US,D,20230719,000000,70.44,70.85,70.44,70.61,336279,0
+VONV.US,D,20230720,000000,70.68,71.1199,70.65,71.03,347741,0
+VONV.US,D,20230721,000000,71.15,71.4,70.98,71.25,182993,0
+VONV.US,D,20230724,000000,71.34,71.71,71.34,71.54,277794,0
+VONV.US,D,20230725,000000,71.3,71.6905,71.3,71.5,140501,0
+VONV.US,D,20230726,000000,71.37,71.8897,71.37,71.74,270338,0
+VONV.US,D,20230727,000000,72.02,72.02,71.01,71.13,998641,0
+VONV.US,D,20230728,000000,71.57,71.6323,71.18,71.4,194010,0
+VONV.US,D,20230731,000000,71.59,71.8,71.4,71.66,355626,0
+VONV.US,D,20230801,000000,71.46,71.61,71.2001,71.4,179699,0
+VONV.US,D,20230802,000000,71.04,71.13,70.68,70.77,232890,0
+VONV.US,D,20230803,000000,70.64,70.82,70.28,70.58,245288,0
+VONV.US,D,20230804,000000,70.66,71.11,70.21,70.3,313932,0
+VONV.US,D,20230807,000000,70.55,70.995,70.55,70.93,562532,0
+VONV.US,D,20230808,000000,70.41,70.69,69.95,70.61,228846,0
+VONV.US,D,20230809,000000,70.61,70.88,70.3184,70.45,182833,0
+VONV.US,D,20230810,000000,70.77,71.17,70.22,70.33,293370,0
+VONV.US,D,20230811,000000,70.23,70.63,70.1,70.52,269258,0
+VONV.US,D,20230814,000000,70.47,70.52,70.19,70.52,276715,0
+VONV.US,D,20230815,000000,70.09,70.09,69.45,69.53,207110,0
+VONV.US,D,20230816,000000,69.4,69.77,69.05,69.07,386216,0
+VONV.US,D,20230817,000000,69.23,69.45,68.69,68.73,349931,0
+VONV.US,D,20230818,000000,68.45,68.97,68.405,68.89,899487,0
+VONV.US,D,20230821,000000,68.94,69.03,68.37,68.76,477462,0
+VONV.US,D,20230822,000000,68.86,68.96,68.4,68.45,661798,0
+VONV.US,D,20230823,000000,68.54,68.96,68.4328,68.95,300034,0
+VONV.US,D,20230824,000000,68.87,69.36,68.34,68.35,303295,0
+VONV.US,D,20230825,000000,68.53,69,68.16,68.74,425503,0
+VONV.US,D,20230828,000000,69.03,69.37,68.94,69.12,460334,0
+VONV.US,D,20230829,000000,69.22,69.82,69.16,69.81,226507,0
+VONV.US,D,20230830,000000,69.81,70.15,69.79,69.97,226306,0
+VONV.US,D,20230831,000000,70.08,70.09,69.7,69.71,277951,0
+VONV.US,D,20230901,000000,70.12,70.32,69.89,70.05,269775,0
+VONV.US,D,20230905,000000,70.01,70.075,69.27,69.29,386880,0
+VONV.US,D,20230906,000000,69.25,69.28,68.74,69.07,215779,0
+VONV.US,D,20230907,000000,69,69.19,68.81,68.97,683292,0
+VONV.US,D,20230908,000000,68.98,69.25,68.92,69.11,483881,0
+VONV.US,D,20230911,000000,69.29,69.49,69.14,69.25,380000,0
+VONV.US,D,20230912,000000,69.12,69.6799,69.12,69.37,299050,0
+VONV.US,D,20230913,000000,69.38,69.56,69.02,69.2,220378,0
+VONV.US,D,20230914,000000,69.65,70.017,69.65,69.95,269353,0
+VONV.US,D,20230915,000000,69.69,69.9,69.3663,69.42,344771,0
+VONV.US,D,20230918,000000,69.43,69.609,69.17,69.4,475928,0
+VONV.US,D,20230919,000000,69.39,69.48,68.91,69.23,419426,0
+VONV.US,D,20230920,000000,69.41,69.6892,68.91,68.94,230957,0
+VONV.US,D,20230921,000000,68.23,68.37,67.51,67.53,380814,0
+VONV.US,D,20230922,000000,67.67,67.69,67.23,67.24,307717,0
+VONV.US,D,20230925,000000,67.09,67.46,67.01,67.46,398611,0
+VONV.US,D,20230926,000000,67.08,67.23,66.5101,66.58,699903,0
+VONV.US,D,20230927,000000,66.83,66.875,66.1505,66.64,890442,0
+VONV.US,D,20230928,000000,66.58,67.19,66.58,66.95,415327,0
+VONV.US,D,20230929,000000,67.43,67.43,66.4599,66.66,329723,0
+VONV.US,D,20231002,000000,66.56,66.56,65.53,65.88,1605011,0
+VONV.US,D,20231003,000000,65.56,65.8,64.99,65.23,1035596,0
+VONV.US,D,20231004,000000,65.21,65.345,64.64,65.29,1030075,0
+VONV.US,D,20231005,000000,65.17,65.36,64.79,65.14,378324,0
+VONV.US,D,20231006,000000,64.86,65.98,64.46,65.64,520145,0
+VONV.US,D,20231009,000000,65.57,66.24,65.49,66.17,581098,0
+VONV.US,D,20231010,000000,66.41,66.98,66.28,66.65,468500,0
+VONV.US,D,20231011,000000,66.77,66.8002,66.2,66.61,414631,0
+VONV.US,D,20231012,000000,66.79,66.79,65.58,65.91,431905,0
+VONV.US,D,20231013,000000,66.15,66.42,65.684,65.94,532408,0
+VONV.US,D,20231016,000000,66.25,66.8101,66.2,66.62,549350,0
+VONV.US,D,20231017,000000,66.35,67.25,66.35,66.92,295226,0
+VONV.US,D,20231018,000000,66.72,66.72,65.93,66.03,323182,0
+VONV.US,D,20231019,000000,66.04,66.345,65.3,65.39,607852,0
+VONV.US,D,20231020,000000,65.26,65.49,64.66,64.66,479688,0
+VONV.US,D,20231023,000000,64.42,64.83,64.16,64.21,509636,0
+VONV.US,D,20231024,000000,64.44,64.87,64.35,64.6,764829,0
+VONV.US,D,20231025,000000,64.45,64.45,63.956,64.03,631464,0
+VONV.US,D,20231026,000000,63.95,64.4,63.86,63.97,1024410,0
+VONV.US,D,20231027,000000,64.01,64.01,62.92,63.06,673371,0
+VONV.US,D,20231030,000000,63.33,63.8054,63.13,63.7,3848719,0
+VONV.US,D,20231031,000000,63.77,64.32,63.67,64.28,639371,0
+VONV.US,D,20231101,000000,64.32,64.71,64.1301,64.57,1048703,0
+VONV.US,D,20231102,000000,64.97,65.92,64.97,65.87,670121,0
+VONV.US,D,20231103,000000,66.36,66.935,66.36,66.65,528431,0
+VONV.US,D,20231106,000000,66.77,66.77,66.12,66.29,964555,0
+VONV.US,D,20231107,000000,66.1,66.2,65.89,66.01,515282,0
+VONV.US,D,20231108,000000,66.1,66.12,65.56,65.82,662543,0
+VONV.US,D,20231109,000000,66.01,66.01,65.26,65.3,605495,0
+VONV.US,D,20231110,000000,65.65,66.025,65.25,65.97,3177663,0
+VONV.US,D,20231113,000000,65.9,66.1,65.69,65.95,636412,0
+VONV.US,D,20231114,000000,66.72,67.63,66.72,67.41,525555,0
+VONV.US,D,20231115,000000,67.51,68.045,67.51,67.75,459999,0
+VONV.US,D,20231116,000000,67.56,67.74,67.2701,67.55,654909,0
+VONV.US,D,20231117,000000,67.8,67.8991,67.64,67.88,688372,0
+VONV.US,D,20231120,000000,67.87,68.3,67.65,68.15,557823,0
+VONV.US,D,20231121,000000,68.02,68.1394,67.88,68.05,715905,0
+VONV.US,D,20231122,000000,68.15,68.41,68.08,68.33,371304,0
+VONV.US,D,20231124,000000,68.41,68.66,68.33,68.56,447653,0
+VONV.US,D,20231127,000000,68.31,68.48,68.21,68.38,1057792,0
+VONV.US,D,20231128,000000,68.28,68.66,68.2,68.33,1781949,0
+VONV.US,D,20231129,000000,68.69,68.96,68.46,68.55,456472,0
+VONV.US,D,20231130,000000,68.78,69.18,68.55,69.13,845822,0
+VONV.US,D,20231201,000000,69.12,69.96,69,69.93,854088,0
+VONV.US,D,20231204,000000,69.59,70.095,69.5,69.94,1275517,0
+VONV.US,D,20231205,000000,69.78,69.78,69.3,69.38,538866,0
+VONV.US,D,20231206,000000,69.56,69.845,69.17,69.23,789950,0
+VONV.US,D,20231207,000000,69.31,69.549,69.24,69.4,727481,0
+VONV.US,D,20231208,000000,69.46,69.81,69.38,69.7,952119,0
+VONV.US,D,20231211,000000,69.85,70.27,69.84,70.21,1155846,0
+VONV.US,D,20231212,000000,70.25,70.35,69.89,70.27,647512,0
+VONV.US,D,20231213,000000,70.15,71.51,70.075,71.51,645423,0
+VONV.US,D,20231214,000000,72,72.7,72,72.47,774216,0
+VONV.US,D,20231215,000000,72.23,72.24,71.7911,71.99,1125306,0
+VONV.US,D,20231218,000000,72.34,72.34,72.09,72.13,1314983,0
+VONV.US,D,20231219,000000,71.8,72.28,71.7,72.27,560504,0
+VONV.US,D,20231220,000000,72.02,72.3,71.06,71.09,551884,0
+VONV.US,D,20231221,000000,71.58,71.85,71.23,71.83,708572,0
+VONV.US,D,20231222,000000,72.08,72.371,71.83,72.1,496810,0
+VONV.US,D,20231226,000000,72.14,72.7,72.07,72.53,534555,0
+VONV.US,D,20231227,000000,72.55,72.72,72.4175,72.65,469866,0
+VONV.US,D,20231228,000000,72.54,72.83,72.54,72.78,505417,0
+VONV.US,D,20231229,000000,72.61,72.788,72.31,72.54,569802,0
+VONV.US,D,20240102,000000,72.25,72.9798,72.24,72.76,759910,0
+VONV.US,D,20240103,000000,72.49,72.535,72.0168,72.1,376273,0
+VONV.US,D,20240104,000000,72.11,72.5,71.99,72.03,466318,0
+VONV.US,D,20240105,000000,71.88,72.55,71.88,72.24,726770,0
+VONV.US,D,20240108,000000,72.04,72.755,71.88,72.75,1204453,0
+VONV.US,D,20240109,000000,72.45,72.46,72.19,72.29,382318,0
+VONV.US,D,20240110,000000,72.18,72.41,72.03,72.3,354161,0
+VONV.US,D,20240111,000000,72.3,72.3,71.59,72.03,525559,0
+VONV.US,D,20240112,000000,72.28,72.53,71.8401,72.02,613979,0
+VONV.US,D,20240116,000000,71.7,71.7383,71.29,71.51,1195288,0
+VONV.US,D,20240117,000000,70.92,71.4016,70.715,71.01,505390,0
+VONV.US,D,20240118,000000,71.09,71.31,70.65,71.23,437664,0
+VONV.US,D,20240119,000000,71.39,71.99,71.05,71.87,492248,0
+VONV.US,D,20240122,000000,72,72.38,71.96,72.14,739699,0
+VONV.US,D,20240123,000000,72.19,72.37,72.04,72.31,472411,0
+VONV.US,D,20240124,000000,72.53,72.69,71.98,71.99,406064,0
+VONV.US,D,20240125,000000,72.49,72.74,72.2,72.74,466170,0
+VONV.US,D,20240126,000000,72.75,72.95,72.62,72.78,767531,0
+VONV.US,D,20240129,000000,72.72,73.15,72.58,73.12,402916,0
+VONV.US,D,20240130,000000,73.05,73.4301,72.925,73.36,325690,0
+VONV.US,D,20240131,000000,73.37,73.44,72.53,72.55,436573,0
+VONV.US,D,20240201,000000,72.74,73.28,72.28,73.28,305203,0
+VONV.US,D,20240202,000000,72.99,73.51,72.65,73.15,311863,0
+VONV.US,D,20240205,000000,72.76,72.79,72.28,72.5,324159,0
+VONV.US,D,20240206,000000,72.58,73.02,72.55,72.96,319455,0
+VONV.US,D,20240207,000000,73.18,73.25,72.89,73.15,212986,0
+VONV.US,D,20240208,000000,73.18,73.26,72.89,73.25,343923,0
+VONV.US,D,20240209,000000,73.31,73.31,72.92,73.28,258062,0
+VONV.US,D,20240212,000000,73.33,73.9393,73.32,73.76,281035,0
+VONV.US,D,20240213,000000,73.01,73.1699,72.12,72.63,411464,0
+VONV.US,D,20240214,000000,73.05,73.28,72.73,73.24,307044,0
+VONV.US,D,20240215,000000,73.5,74.3,73.5,74.21,406372,0
+VONV.US,D,20240216,000000,74.08,74.37,73.88,73.99,360638,0
+VONV.US,D,20240220,000000,73.78,74.12,73.7652,73.92,343900,0
+VONV.US,D,20240221,000000,73.91,74.24,73.74,74.23,252959,0
+VONV.US,D,20240222,000000,74.52,74.9799,74.34,74.81,286201,0
+VONV.US,D,20240223,000000,74.87,75.18,74.835,75.01,172539,0
+VONV.US,D,20240226,000000,75.06,75.195,74.64,74.69,180985,0
+VONV.US,D,20240227,000000,74.89,74.95,74.7,74.9,389147,0
+VONV.US,D,20240228,000000,74.84,75.18,74.69,74.98,256630,0
+VONV.US,D,20240229,000000,75.3,75.44,74.93,75.19,255757,0
+VONV.US,D,20240301,000000,75.36,75.6,75.055,75.57,296761,0
+VONV.US,D,20240304,000000,75.66,76,75.51,75.81,509097,0
+VONV.US,D,20240305,000000,75.71,76.04,75.29,75.55,321696,0
+VONV.US,D,20240306,000000,75.97,76.28,75.79,76.02,281773,0
+VONV.US,D,20240307,000000,76.35,76.565,76.265,76.41,163247,0
+VONV.US,D,20240308,000000,76.51,76.79,76.3299,76.42,297312,0
+VONV.US,D,20240311,000000,76.34,76.63,76.09,76.63,254940,0
+VONV.US,D,20240312,000000,76.79,76.9,76.4,76.8,301804,0
+VONV.US,D,20240313,000000,76.83,77.2,76.74,76.96,247349,0
+VONV.US,D,20240314,000000,77,77,75.91,76.36,387498,0
+VONV.US,D,20240315,000000,75.91,76.519,75.91,76.35,296105,0
+VONV.US,D,20240318,000000,76.62,76.694,76.22,76.5,237907,0
+VONV.US,D,20240319,000000,76.4,76.88,76.4,76.86,229619,0
+VONV.US,D,20240320,000000,76.69,77.52,76.65,77.5,210378,0
+VONV.US,D,20240321,000000,77.5,77.9,77.455,77.65,299551,0
+VONV.US,D,20240322,000000,77.61,77.8,77.22,77.22,1879706,0
+VONV.US,D,20240325,000000,77.31,77.4798,77.15,77.19,351829,0
+VONV.US,D,20240326,000000,77.4,77.4,77.11,77.14,263270,0
+VONV.US,D,20240327,000000,77.56,78.36,77.56,78.36,380340,0
+VONV.US,D,20240328,000000,78.52,78.805,78.429,78.64,211665,0
+VONV.US,D,20240401,000000,78.66,78.71,78.185,78.19,414246,0
+VONV.US,D,20240402,000000,77.81,77.91,77.56,77.8,308655,0
+VONV.US,D,20240403,000000,77.73,78,77.59,77.81,265654,0
+VONV.US,D,20240404,000000,78.35,78.395,76.9,77.06,223064,0
+VONV.US,D,20240405,000000,76.99,77.79,76.99,77.6,293982,0
+VONV.US,D,20240408,000000,77.75,77.8813,77.5852,77.7,220666,0
+VONV.US,D,20240409,000000,77.87,78.01,77.21,77.83,233065,0
+VONV.US,D,20240410,000000,76.94,77.16,76.38,76.72,730038,0
+VONV.US,D,20240411,000000,76.97,76.97,76.1205,76.61,368881,0
+VONV.US,D,20240412,000000,76.24,76.34,75.225,75.46,385246,0
+VONV.US,D,20240415,000000,76.04,76.3398,74.7012,74.93,343686,0
+VONV.US,D,20240416,000000,74.88,74.95,74.3,74.52,252426,0
+VONV.US,D,20240417,000000,74.81,74.89,74.11,74.36,335402,0
+VONV.US,D,20240418,000000,74.65,74.9325,74.24,74.42,229008,0
+VONV.US,D,20240419,000000,74.47,75.06,74.47,74.905,336524,0
+VONV.US,D,20240422,000000,75.15,75.92,74.93,75.54,352827,0
+VONV.US,D,20240423,000000,75.79,76.3397,75.65,76.22,424394,0
+VONV.US,D,20240424,000000,76.12,76.29,75.81,76.21,271607,0
+VONV.US,D,20240425,000000,75.82,76.18,75.3503,76.04,180405,0
+VONV.US,D,20240426,000000,75.88,76.209,75.77,75.98,203355,0
+VONV.US,D,20240429,000000,76.06,76.445,76.03,76.34,251471,0
+VONV.US,D,20240430,000000,76.08,76.1,75.28,75.29,434501,0
+VONV.US,D,20240501,000000,75.19,76.06,74.98,75.11,329740,0
+VONV.US,D,20240502,000000,75.63,75.75,74.94,75.6,339522,0
+VONV.US,D,20240503,000000,76.18,76.2,75.65,75.99,213603,0
+VONV.US,D,20240506,000000,76.36,76.61,76.34,76.61,229345,0
+VONV.US,D,20240507,000000,76.68,76.95,76.68,76.76,263516,0
+VONV.US,D,20240508,000000,76.51,76.93,76.4,76.84,308999,0
+VONV.US,D,20240509,000000,76.93,77.53,76.7683,77.53,284612,0
+VONV.US,D,20240510,000000,77.73,77.805,77.5201,77.65,222477,0
+VONV.US,D,20240513,000000,77.93,78.11,77.56,77.59,239385,0
+VONV.US,D,20240514,000000,77.84,77.9829,77.58,77.92,260090,0
+VONV.US,D,20240515,000000,78.36,78.53,78.1,78.48,300680,0
+VONV.US,D,20240516,000000,78.63,78.675,78.395,78.41,301346,0
+VONV.US,D,20240517,000000,78.48,78.65,78.34,78.65,240958,0
+VONV.US,D,20240520,000000,78.65,78.769,78.32,78.38,272589,0
+VONV.US,D,20240521,000000,78.25,78.5,78.25,78.44,188651,0
+VONV.US,D,20240522,000000,78.27,78.52,77.98,78.23,202981,0
+VONV.US,D,20240523,000000,78.3,78.3,77.02,77.09,213166,0
+VONV.US,D,20240524,000000,77.33,77.66,77.33,77.52,230065,0
+VONV.US,D,20240528,000000,77.56,77.56,76.76,77.02,252883,0
+VONV.US,D,20240529,000000,76.39,76.39,76.105,76.16,224540,0
+VONV.US,D,20240530,000000,76.17,76.618,76.1,76.53,209816,0
+VONV.US,D,20240531,000000,76.65,77.75,76.58,77.73,236911,0
+VONV.US,D,20240603,000000,77.88,77.88,76.69,77.29,300862,0
+VONV.US,D,20240604,000000,77.04,77.17,76.63,76.99,240261,0
+VONV.US,D,20240605,000000,77.27,77.34,76.76,77.34,248528,0
+VONV.US,D,20240606,000000,77.29,77.48,76.99,77.23,286801,0
+VONV.US,D,20240607,000000,76.9,77.51,76.8897,77.06,263830,0
+VONV.US,D,20240610,000000,76.89,77.265,76.7,77.23,517822,0
+VONV.US,D,20240611,000000,76.89,76.89,76.32,76.73,364238,0
+VONV.US,D,20240612,000000,77.5,77.52,76.71,76.9,469825,0
+VONV.US,D,20240613,000000,76.83,76.83,76.16,76.59,271114,0
+VONV.US,D,20240614,000000,76.2,76.305,75.725,76.2,213089,0
+VONV.US,D,20240617,000000,76,76.65,75.82,76.58,469223,0
+VONV.US,D,20240618,000000,76.47,76.98,76.47,76.87,472165,0
+VONV.US,D,20240620,000000,76.86,77.24,76.7,77.11,339552,0
+VONV.US,D,20240621,000000,77.17,77.17,76.74,77.11,2485227,0
+VONV.US,D,20240624,000000,77.32,78.02,77.26,77.72,293766,0
+VONV.US,D,20240625,000000,77.71,77.71,76.915,77.15,240888,0
+VONV.US,D,20240626,000000,76.88,76.93,76.6057,76.86,333991,0
+VONV.US,D,20240627,000000,76.48,76.51,76.14,76.49,240995,0
+VONV.US,D,20240628,000000,76.6,76.96,76.22,76.57,413787,0
+VONV.US,D,20240701,000000,76.78,76.97,75.94,76.07,384655,0
+VONV.US,D,20240702,000000,76.06,76.36,75.96,76.36,271441,0
+VONV.US,D,20240703,000000,76.49,76.6399,76.26,76.35,234249,0
+VONV.US,D,20240705,000000,76.37,76.4,75.8313,76.26,279057,0
+VONV.US,D,20240708,000000,76.35,76.7,76.155,76.35,310530,0
+VONV.US,D,20240709,000000,76.34,76.7,76.08,76.31,385696,0
+VONV.US,D,20240710,000000,76.45,77.06,76.36,77.03,314665,0
+VONV.US,D,20240711,000000,77.2,77.94,77.2,77.87,278653,0
+VONV.US,D,20240712,000000,78.09,78.75,78.07,78.39,297288,0
+VONV.US,D,20240715,000000,78.65,79.0056,78.47,78.66,323979,0
+VONV.US,D,20240716,000000,78.89,80.04,78.84,80.02,253938,0
+VONV.US,D,20240717,000000,79.76,80.53,79.76,80.19,359918,0
+VONV.US,D,20240718,000000,80.03,80.685,79.3,79.43,344309,0
+VONV.US,D,20240719,000000,79.46,79.5,78.77,78.9,272669,0
+VONV.US,D,20240722,000000,79.03,79.33,78.595,79.26,227128,0
+VONV.US,D,20240723,000000,79.26,79.33,78.96,79.02,196304,0
+VONV.US,D,20240724,000000,78.96,79.1677,78.42,78.56,230308,0
+VONV.US,D,20240725,000000,78.46,79.625,78.43,78.73,236077,0
+VONV.US,D,20240726,000000,79.24,80.11,79.2,79.87,226342,0
+VONV.US,D,20240729,000000,80.04,80.04,79.45,79.83,285337,0
+VONV.US,D,20240730,000000,79.96,80.45,79.89,80.27,227580,0
+VONV.US,D,20240731,000000,80.71,81.095,80.27,80.42,450552,0
+VONV.US,D,20240801,000000,80.48,80.865,79.29,79.71,296192,0
+VONV.US,D,20240802,000000,79.06,79.1694,77.5403,78.3,372720,0
+VONV.US,D,20240805,000000,76.92,77.08,76.04,76.4,647097,0
+VONV.US,D,20240806,000000,76.66,77.94,76.49,77.03,326141,0
+VONV.US,D,20240807,000000,77.72,78.18,76.65,76.73,260279,0
+VONV.US,D,20240808,000000,77.06,78.03,77,77.96,262212,0
+VONV.US,D,20240809,000000,77.89,78.22,77.5,78.05,193084,0
+VONV.US,D,20240812,000000,78.21,78.21,77.56,77.76,229844,0
+VONV.US,D,20240813,000000,77.96,78.51,77.7101,78.48,248065,0
+VONV.US,D,20240814,000000,78.49,78.9667,78.48,78.76,177075,0
+VONV.US,D,20240815,000000,79.61,79.87,79.32,79.79,309909,0
+VONV.US,D,20240816,000000,79.57,80.06,79.57,80.01,234797,0
+VONV.US,D,20240819,000000,80.03,80.61,80.03,80.61,264701,0
+VONV.US,D,20240820,000000,80.57,80.57,80.155,80.28,373294,0
+VONV.US,D,20240821,000000,80.66,80.72,80.325,80.68,203658,0
+VONV.US,D,20240822,000000,80.84,80.91,80.36,80.61,862362,0
+VONV.US,D,20240823,000000,80.95,81.6,80.82,81.54,944599,0
+VONV.US,D,20240826,000000,81.72,82.11,81.6,81.7,360099,0
+VONV.US,D,20240827,000000,81.56,81.715,81.45,81.67,210252,0
+VONV.US,D,20240828,000000,81.53,81.93,81.17,81.6,233923,0
+VONV.US,D,20240829,000000,81.77,82.3,81.3,81.94,297257,0
+VONV.US,D,20240830,000000,82.01,82.65,81.7,82.6,322668,0
+VONV.US,D,20240903,000000,82.24,82.39,81.31,81.62,256397,0
+VONV.US,D,20240904,000000,81.54,82.06,81.3,81.51,272041,0
+VONV.US,D,20240905,000000,81.76,81.76,80.61,80.94,284532,0
+VONV.US,D,20240906,000000,80.91,81.32,80,80.15,357059,0
+VONV.US,D,20240909,000000,80.47,81.245,80.42,80.82,289465,0
+VONV.US,D,20240910,000000,80.96,80.96,80.18,80.8,615606,0
+VONV.US,D,20240911,000000,80.5,80.71,79.151,80.66,319824,0
+VONV.US,D,20240912,000000,80.83,81.07,80.23,81.01,418566,0
+VONV.US,D,20240913,000000,81.33,81.79,81.2,81.68,192852,0
+VONV.US,D,20240916,000000,81.92,82.42,81.91,82.29,296503,0
+VONV.US,D,20240917,000000,82.47,82.8099,82.07,82.31,278676,0
+VONV.US,D,20240918,000000,82.41,83.15,82.07,82.23,204656,0
+VONV.US,D,20240919,000000,83.17,83.2434,82.65,83.04,241865,0
+VONV.US,D,20240920,000000,82.81,82.84,82.365,82.84,269139,0
+VONV.US,D,20240923,000000,82.97,83.18,82.8963,83.13,336119,0
+VONV.US,D,20240924,000000,83.16,83.35,83,83.2,245376,0
+VONV.US,D,20240925,000000,83.19,83.31,82.53,82.66,275173,0
+VONV.US,D,20240926,000000,82.55,82.85,82.55,82.73,226314,0
+VONV.US,D,20240927,000000,83.02,83.53,82.98,83.07,430067,0
+VONV.US,D,20240930,000000,83.05,83.36,82.56,83.33,387471,0
+VONV.US,D,20241001,000000,83.12,83.33,82.64,83.01,400407,0
+VONV.US,D,20241002,000000,82.88,83.125,82.661,82.94,246270,0
+VONV.US,D,20241003,000000,82.71,82.77,82.3,82.57,184675,0
+VONV.US,D,20241004,000000,83.06,83.27,82.625,83.18,269886,0
+VONV.US,D,20241007,000000,83.12,83.12,82.36,82.7,313292,0
+VONV.US,D,20241008,000000,82.7,82.84,82.435,82.74,226506,0
+VONV.US,D,20241009,000000,82.72,83.4099,82.625,83.34,255543,0
+VONV.US,D,20241010,000000,83.26,83.28,82.85,83.06,275648,0
+VONV.US,D,20241011,000000,83.29,84.07,83.29,84.03,190177,0
+VONV.US,D,20241014,000000,84.1,84.62,83.86,84.58,226199,0
+VONV.US,D,20241015,000000,84.45,84.8818,84.14,84.17,161551,0
+VONV.US,D,20241016,000000,84.39,84.96,84.36,84.89,246745,0
+VONV.US,D,20241017,000000,84.93,85,84.72,84.77,244585,0
+VONV.US,D,20241018,000000,84.78,85.0395,84.53,85,1660456,0
+VONV.US,D,20241021,000000,84.88,84.97,84.09,84.23,385609,0
+VONV.US,D,20241022,000000,83.88,84.1196,83.58,83.99,890960,0
+VONV.US,D,20241023,000000,83.8,84,83.36,83.85,298645,0
+VONV.US,D,20241024,000000,83.88,83.94,83.39,83.64,371004,0
+VONV.US,D,20241025,000000,84.04,84.04,82.99,83.04,297414,0
+VONV.US,D,20241028,000000,83.25,83.6545,83.25,83.53,223500,0
+VONV.US,D,20241029,000000,83.28,83.4851,83,83.15,237496,0
+VONV.US,D,20241030,000000,82.94,83.4714,82.8907,83.09,265611,0
+VONV.US,D,20241031,000000,82.92,83.07,82.35,82.4,1635714,0
+VONV.US,D,20241101,000000,82.79,83.17,82.37,82.44,220918,0
+VONV.US,D,20241104,000000,82.54,82.6926,82.05,82.3,353470,0
+VONV.US,D,20241105,000000,82.34,83.21,82.26,83.2,327834,0
+VONV.US,D,20241106,000000,85.39,85.64,84.73,85.53,326148,0
+VONV.US,D,20241107,000000,85.68,85.68,85.12,85.29,333541,0
+VONV.US,D,20241108,000000,85.4,85.96,85.29,85.75,325613,0
+VONV.US,D,20241111,000000,86.11,86.57,86.085,86.21,242815,0
+VONV.US,D,20241112,000000,86.17,86.1799,85.36,85.59,398500,0
+VONV.US,D,20241113,000000,85.75,85.94,85.4901,85.62,836021,0
+VONV.US,D,20241114,000000,85.75,85.81,85.01,85.07,344750,0
+VONV.US,D,20241115,000000,84.81,85.11,84.5694,84.71,329966,0
+VONV.US,D,20241118,000000,84.91,85.2899,84.745,85.12,334361,0
+VONV.US,D,20241119,000000,84.61,85.03,84.3,84.86,391715,0
+VONV.US,D,20241120,000000,84.9,85.18,84.5688,85.11,385841,0
+VONV.US,D,20241121,000000,85.49,86.29,85.17,86.14,551711,0
+VONV.US,D,20241122,000000,86.25,86.84,86.2218,86.79,302203,0
+VONV.US,D,20241125,000000,87.36,87.76,87.23,87.4,352648,0
+VONV.US,D,20241126,000000,87.31,87.56,86.98,87.42,407509,0
+VONV.US,D,20241127,000000,87.62,87.96,87.43,87.43,207087,0
+VONV.US,D,20241129,000000,87.67,87.97,87.635,87.69,198688,0
+VONV.US,D,20241202,000000,87.76,87.76,86.97,87.18,729164,0
+VONV.US,D,20241203,000000,87.36,87.3676,86.67,86.67,213324,0
+VONV.US,D,20241204,000000,86.81,86.81,86.31,86.66,284791,0
+VONV.US,D,20241205,000000,86.66,86.738,86.27,86.3,967040,0
+VONV.US,D,20241206,000000,86.48,86.4975,85.915,86.01,279295,0
+VONV.US,D,20241209,000000,86.22,86.22,85.42,85.52,635685,0
+VONV.US,D,20241210,000000,85.5,85.5,84.83,85.11,412590,0
+VONV.US,D,20241211,000000,85.29,85.3253,84.88,84.88,812215,0
+VONV.US,D,20241212,000000,84.88,84.93,84.52,84.54,481059,0
+VONV.US,D,20241213,000000,84.5,84.51,84.115,84.28,457798,0
+VONV.US,D,20241216,000000,84.41,84.5037,83.81,83.89,652761,0
+VONV.US,D,20241217,000000,83.52,83.64,83.12,83.28,594516,0
+VONV.US,D,20241218,000000,83.36,83.52,81.06,81.14,656566,0
+VONV.US,D,20241219,000000,81.52,81.93,80.835,80.87,800293,0
+VONV.US,D,20241220,000000,80.6,82.34,80.6,81.9,794868,0
+VONV.US,D,20241223,000000,81.19,81.62,80.795,81.49,1014023,0
+VONV.US,D,20241224,000000,81.65,82.25,81.48,82.24,414651,0
+VONV.US,D,20241226,000000,82.04,82.46,81.8812,82.39,1378566,0
+VONV.US,D,20241227,000000,82.06,82.46,81.49,81.88,759418,0
+VONV.US,D,20241230,000000,81.17,81.48,80.5,81.09,1246257,0
+VONV.US,D,20241231,000000,81.25,81.57,80.9175,81.25,1593773,0
+VONV.US,D,20250102,000000,81.67,81.9,80.75,81.14,726796,0
+VONV.US,D,20250103,000000,81.5,81.97,81.09,81.86,487878,0
+VONV.US,D,20250106,000000,82.15,82.58,81.65,81.78,688374,0
+VONV.US,D,20250107,000000,82.02,82.2998,81.41,81.63,358105,0
+VONV.US,D,20250108,000000,81.53,81.79,81.041,81.72,466125,0
+VONV.US,D,20250110,000000,81.41,81.43,80.4917,80.66,787505,0
+VONV.US,D,20250113,000000,80.42,81.32,80.27,81.3,754580,0
+VONV.US,D,20250114,000000,81.56,82.04,81.33,82.01,772374,0
+VONV.US,D,20250115,000000,83.11,83.22,82.68,82.94,358221,0
+VONV.US,D,20250116,000000,82.86,83.57,82.73,83.47,632094,0
+VONV.US,D,20250117,000000,83.8,84.248,83.76,84.06,394251,0
+VONV.US,D,20250121,000000,84.43,85.1,84.43,85.1,746287,0
+VONV.US,D,20250122,000000,85.1,85.1,84.55,84.59,414179,0
+VONV.US,D,20250123,000000,84.64,85.15,84.51,85.15,947318,0
+VONV.US,D,20250124,000000,85.07,85.339,84.93,85.1,474589,0
+VONV.US,D,20250127,000000,84.58,85.41,84.58,85.41,598552,0
+VONV.US,D,20250128,000000,85.48,85.48,84.7,84.86,364446,0
+VONV.US,D,20250129,000000,84.94,85.31,84.5302,84.67,399412,0
+VONV.US,D,20250130,000000,85.11,85.79,85.06,85.59,386319,0
+VONV.US,D,20250131,000000,85.49,85.74,84.86,84.89,677867,0
+VONV.US,D,20250203,000000,83.81,84.915,83.49,84.61,516461,0
+VONV.US,D,20250204,000000,84.53,84.92,84.4127,84.78,1097054,0
+VONV.US,D,20250205,000000,85,85.38,84.58,85.35,357644,0
+VONV.US,D,20250206,000000,85.72,85.72,84.9,85.3,718252,0
+VONV.US,D,20250207,000000,85.57,85.57,84.8,84.8,392706,0
+VONV.US,D,20250210,000000,85.23,85.23,84.7,85.09,6987073,0
+VONV.US,D,20250211,000000,84.85,85.25,84.67,85.24,259562,0
+VONV.US,D,20250212,000000,84.46,84.96,84.41,84.74,680868,0
+VONV.US,D,20250213,000000,85.05,85.54,84.8266,85.52,432754,0
+VONV.US,D,20250214,000000,85.7,85.8592,85.33,85.37,322944,0
+VONV.US,D,20250218,000000,85.41,85.885,85.305,85.87,441643,0
+VONV.US,D,20250219,000000,85.73,86.21,85.63,86.14,411854,0
+VONV.US,D,20250220,000000,86.06,86.06,85.27,85.77,442686,0
+VONV.US,D,20250221,000000,85.54,85.615,84.44,84.64,481339,0
+VONV.US,D,20250224,000000,84.84,85.07,84.47,84.67,585965,0
+VONV.US,D,20250225,000000,84.75,85.09,84.24,84.79,507335,0
+VONV.US,D,20250226,000000,84.87,85.10228,84.28,84.41,275716,0
+VONV.US,D,20250227,000000,84.6,85.1699,84.15,84.25,279929,0
+VONV.US,D,20250228,000000,84.37,85.38,83.99,85.35,478472,0
+VONV.US,D,20250303,000000,85.62,85.86,83.96,84.47,461021,0
+VONV.US,D,20250304,000000,84.02,84.02,82.635,82.87,496769,0
+VONV.US,D,20250305,000000,82.87,83.755,82.44,83.47,529501,0
+VONV.US,D,20250306,000000,82.86,83.3,82.3,82.7,930296,0
+VONV.US,D,20250307,000000,82.58,83.49,82.1501,83.28,515204,0
+VONV.US,D,20250310,000000,82.5,83.14,81.47,82.08,3657944,0
+VONV.US,D,20250311,000000,81.89,82.0489,80.67,81.08,1729874,0
+VONV.US,D,20250312,000000,81.53,81.53,80.2879,80.78,2990151,0
+VONV.US,D,20250313,000000,80.78,81.16,79.99,80.21,2215034,0
+VONV.US,D,20250314,000000,80.77,81.77,80.54,81.68,513795,0
+VONV.US,D,20250317,000000,81.53,83.04,81.53,82.8,453430,0
+VONV.US,D,20250318,000000,82.72,82.725,82.15,82.51,797451,0
+VONV.US,D,20250319,000000,82.51,83.446,82.34,83.12,512769,0
+VONV.US,D,20250320,000000,82.69,83.2814,82.5,82.91,343426,0
+VONV.US,D,20250321,000000,82.35,82.665,81.8899,82.49,429743,0
+VONV.US,D,20250324,000000,83.2,83.78,83.0991,83.59,1286587,0
+VONV.US,D,20250325,000000,83.45,83.459,82.83,83.18,249317,0
+VONV.US,D,20250326,000000,83.31,83.7,82.87,83.05,599162,0
+VONV.US,D,20250327,000000,83.01,83.32,82.565,82.87,465119,0
+VONV.US,D,20250328,000000,82.83,82.9059,81.63,81.78,1441717,0
+VONV.US,D,20250331,000000,81.21,82.88,81.19,82.54,1002478,0
+VONV.US,D,20250401,000000,82.42,82.77,81.675,82.52,515398,0
+VONV.US,D,20250402,000000,81.99,83.17,81.94,83.11,581828,0
+VONV.US,D,20250403,000000,80.69,81.3,79.5,79.53,625128,0
+VONV.US,D,20250404,000000,77.72,78.09,74.69,74.7,2777149,0
+VONV.US,D,20250407,000000,72.72,76.655,71.684,74.35,3731853,0
+VONV.US,D,20250408,000000,76.55,76.68,72.21,73.19,3046528,0
+VONV.US,D,20250409,000000,72.59,78.8196,72.08,78.3,1143228,0
+VONV.US,D,20250410,000000,77.28,77.3298,74.19,76.23,811229,0
+VONV.US,D,20250411,000000,76.02,77.67,75.365,77.32,846074,0
+VONV.US,D,20250414,000000,78.28,78.66,77.53,78.23,775924,0
+VONV.US,D,20250415,000000,78.36,78.7854,78.0101,78.05,556797,0
+VONV.US,D,20250416,000000,77.95,78.34,76.63,77.09,1107258,0
+VONV.US,D,20250417,000000,77,78.0148,77,77.4,800173,0
+VONV.US,D,20250421,000000,77,77.1499,75.1203,75.91,2120106,0
+VONV.US,D,20250422,000000,76.769,77.825,76.62,77.68,797549,0
+VONV.US,D,20250423,000000,79.05,79.865,78.095,78.33,411912,0
+VONV.US,D,20250424,000000,78.39,79.455,78.06,79.34,455737,0
+VONV.US,D,20250425,000000,79.22,79.2446,78.6025,79.18,374319,0
+VONV.US,D,20250428,000000,79.31,79.8087,78.7941,79.47,2892462,0
+VONV.US,D,20250429,000000,79.28,80.105,79.16,79.9,501729,0
+VONV.US,D,20250430,000000,79.23,80.208,78.41,79.9,449948,0
+VONV.US,D,20250501,000000,80.02,80.55,79.6,79.93,731864,0
+VONV.US,D,20250502,000000,80.77,81.38,80.61,81.14,873902,0
+VONV.US,D,20250505,000000,80.68,81.23,80.44,80.79,374791,0
+VONV.US,D,20250506,000000,80.28,80.82,80.085,80.27,320211,0
+VONV.US,D,20250507,000000,80.59,81.09,80.36,80.75,292679,0
+VONV.US,D,20250508,000000,81.22,82.02,80.985,81.28,1443505,0
+VONV.US,D,20250509,000000,81.49,81.49,81.05,81.25,398762,0
+VONV.US,D,20250512,000000,83.13,83.13,82.49,82.96,561104,0
+VONV.US,D,20250513,000000,82.98,83.1498,82.76,82.8,991392,0
+VONV.US,D,20250514,000000,82.76,82.76,82.11,82.23,330962,0
+VONV.US,D,20250515,000000,82.16,83.14,82.1551,83.14,443753,0
+VONV.US,D,20250516,000000,83.16,83.86,82.9207,83.86,496180,0
+VONV.US,D,20250519,000000,83.23,84.0408,83.22,83.95,288419,0
+VONV.US,D,20250520,000000,83.8,84.0598,83.5,83.81,302858,0
+VONV.US,D,20250521,000000,83.31,83.35,82.14,82.19,431631,0
+VONV.US,D,20250522,000000,81.91,82.33,81.5,81.95,483325,0
+VONV.US,D,20250523,000000,81.12,81.97,81.12,81.74,427967,0
+VONV.US,D,20250527,000000,82.59,83.13,82.23,83.07,611785,0
+VONV.US,D,20250528,000000,83.16,83.16,82.34,82.4,252170,0
+VONV.US,D,20250529,000000,82.74,82.8,82.14,82.76,305110,0
+VONV.US,D,20250530,000000,82.49,83.0199,82.14,82.81,304995,0
+VONV.US,D,20250602,000000,82.71,82.95,81.935,82.92,310738,0
+VONV.US,D,20250603,000000,82.89,83.48,82.625,83.4,264977,0
+VONV.US,D,20250604,000000,83.47,83.6,83.07,83.07,986895,0
+VONV.US,D,20250605,000000,83.32,83.32,82.73,82.89,353881,0
+VONV.US,D,20250606,000000,83.66,83.9,83.43,83.72,268978,0
+VONV.US,D,20250609,000000,83.9,84.13,83.49,83.76,327792,0
+VONV.US,D,20250610,000000,83.9,84.2293,83.826,84.08,315573,0
+VONV.US,D,20250611,000000,84.25,84.29,83.72,83.92,699896,0
+VONV.US,D,20250612,000000,83.74,84.18,83.525,84.17,534594,0
+VONV.US,D,20250613,000000,83.6,84.03,83.14,83.34,505981,0
+VONV.US,D,20250616,000000,83.83,84.3,83.73,83.93,2062072,0
+VONV.US,D,20250617,000000,83.57,83.815,83.16,83.24,315953,0
+VONV.US,D,20250618,000000,83.3,83.885,83.26,83.37,377765,0
+VONV.US,D,20250620,000000,83.35,83.4894,82.96,83.17,236467,0
+VONV.US,D,20250623,000000,83.24,83.8506,82.73,83.84,425928,0
+VONV.US,D,20250624,000000,84.17,84.68,84.04116,84.51,428574,0
+VONV.US,D,20250625,000000,84.5,84.5,83.94,84.05,490111,0
+VONV.US,D,20250626,000000,84.3,84.68,84.25,84.6,606532,0
+VONV.US,D,20250627,000000,84.75,85.3208,84.52,84.86,1374717,0
+VONV.US,D,20250630,000000,85.2,85.34,84.86,85.21,721159,0
+VONV.US,D,20250701,000000,85.17,86.239,85.17,86.02,460024,0
+VONV.US,D,20250702,000000,85.97,86.19,85.71,86.19,1924002,0
+VONV.US,D,20250703,000000,86.48,86.76,86.26,86.61,184357,0
+VONV.US,D,20250707,000000,86.39,86.555,85.52,85.95,456234,0
+VONV.US,D,20250708,000000,85.91,86.17,85.81,85.88,637304,0
+VONV.US,D,20250709,000000,86.14,86.22,85.715,86.14,1841065,0
+VONV.US,D,20250710,000000,86.05,86.7899,85.97,86.61,791858,0
+VONV.US,D,20250711,000000,86.16,86.32,85.89,86.15,450622,0
+VONV.US,D,20250714,000000,86.07,86.32,85.87,86.25,365095,0
+VONV.US,D,20250715,000000,86.27,86.4445,85.17,85.2,676598,0
+VONV.US,D,20250716,000000,85.49,85.6,84.65,85.53,349004,0
+VONV.US,D,20250717,000000,85.37,86.08,85.37,86.0515,439154,0
+VONV.US,D,20250718,000000,86.31,86.31,85.77,85.9797,492078,0
+VONV.US,D,20250721,000000,86.19,86.51,85.915,85.95,292548,0
+VONV.US,D,20250722,000000,85.94,86.77,85.94,86.7349,1846638,0
+VONV.US,D,20250723,000000,86.98,87.34,86.86,87.34,546502,0
+VONV.US,D,20250724,000000,87.26,87.4534,87.03,87.08,777848,0
+VONV.US,D,20250725,000000,87.16,87.45,86.82,87.41,952901,0
+VONV.US,D,20250728,000000,87.43,87.43,86.87,87.02,1675483,0
+VONV.US,D,20250729,000000,87.07,87.17,86.77,86.93,366079,0
+VONV.US,D,20250730,000000,86.99,87.145,86.11,86.51,460676,0
+VONV.US,D,20250731,000000,86.28,86.66,85.6,85.8,605192,0
+VONV.US,D,20250801,000000,85.27,85.27,84.125,84.55,458080,0
+VONV.US,D,20250804,000000,84.93,85.515,84.93,85.51,702516,0
+VONV.US,D,20250805,000000,85.54,85.7002,85.07,85.42,1169534,0
+VONV.US,D,20250806,000000,85.54,85.6305,85.17,85.41,1472343,0
+VONV.US,D,20250807,000000,85.97,86.08,85.14,85.41,1872417,0
+VONV.US,D,20250808,000000,85.7,86.0497,85.6,85.83,2075324,0
+VONV.US,D,20250811,000000,85.94,86.21,85.51,85.6,393896,0
+VONV.US,D,20250812,000000,85.96,86.63,85.8777,86.62,480038,0
+VONV.US,D,20250813,000000,86.89,87.46,86.75,87.425,755315,0
+VONV.US,D,20250814,000000,86.99,87.25,86.74,87.17,478405,0
+VONV.US,D,20250815,000000,87.41,87.41,86.99,87.05,352066,0
+VONV.US,D,20250818,000000,87.03,87.19,86.91,87.0489,1611353,0
+VONV.US,D,20250819,000000,87.06,87.65,87.03,87.3,667561,0
+VONV.US,D,20250820,000000,87.4,87.56,87.07,87.39,690649,0
+VONV.US,D,20250821,000000,87.07,87.3,86.81,87.07,411519,0
+VONV.US,D,20250822,000000,87.53,88.75,87.53,88.53,978468,0
+VONV.US,D,20250825,000000,88.37,88.46,87.92,87.92,543239,0
+VONV.US,D,20250826,000000,87.86,88.19,87.77,88.13,277964,0
+VONV.US,D,20250827,000000,88.07,88.5365,88.07,88.4,254842,0
+VONV.US,D,20250828,000000,88.51,88.5699,88.17,88.48,1213968,0
+VONV.US,D,20250829,000000,88.37,88.73,88.24,88.49,289580,0
+VONV.US,D,20250902,000000,87.87,88.05,87.3808,88.05,468254,0
+VONV.US,D,20250903,000000,88.05,88.23,87.55,87.96,309956,0
+VONV.US,D,20250904,000000,88.02,88.72,87.9,88.72,349339,0
+VONV.US,D,20250905,000000,88.79,89.12,88.07,88.4437,1122905,0
+VONV.US,D,20250908,000000,88.52,88.52,87.95,88.42,1670884,0
+VONV.US,D,20250909,000000,88.34,88.6684,88.251,88.5,803178,0
+VONV.US,D,20250910,000000,88.5,88.68,88.09,88.31,334839,0
+VONV.US,D,20250911,000000,88.41,89.53,88.41,89.479,400121,0
+VONV.US,D,20250912,000000,89.34,89.46,88.905,88.94,273577,0
+VONV.US,D,20250915,000000,89.16,89.3,88.81,88.91,327902,0
+VONV.US,D,20250916,000000,88.96,89.08686,88.61,88.84,357442,0
+VONV.US,D,20250917,000000,88.92,89.8,88.57,89.11,456653,0
+VONV.US,D,20250918,000000,89.31,89.75,89.15,89.5449,498217,0
+VONV.US,D,20250919,000000,89.66,89.66,89.1099,89.42,1177531,0
+VONV.US,D,20250922,000000,89.13,89.42,88.965,89.29,342417,0
+VONV.US,D,20250923,000000,89.42,89.9,89.2303,89.3244,1789348,0
+VONV.US,D,20250924,000000,88.99,89.19,88.72,88.76,237022,0
+VONV.US,D,20250925,000000,88.55,88.58,88.0197,88.37,623396,0
+VONV.US,D,20250926,000000,88.68,89.15,88.66,89.08,472473,0
+VONV.US,D,20250929,000000,89.46,89.46,88.92,89.18,1506042,0
+VONV.US,D,20250930,000000,89.01,89.425,88.731,89.37,671187,0
+VONV.US,D,20251001,000000,89.11,89.5978,89.11,89.49,332667,0
+VONV.US,D,20251002,000000,89.5,89.7,89.14,89.54,378362,0
+VONV.US,D,20251003,000000,89.64,90.4,89.64,89.97,319120,0
+VONV.US,D,20251006,000000,90.42,90.42,89.845,90.1,552451,0
+VONV.US,D,20251007,000000,90.22,90.37,89.589,89.76,471407,0
+VONV.US,D,20251008,000000,89.97,90.16,89.535,89.9652,320410,0
+VONV.US,D,20251009,000000,90.02,90.18,89.23,89.42,402022,0
+VONV.US,D,20251010,000000,89.52,89.77,87.52,87.55,2275614,0
+VONV.US,D,20251013,000000,88.18,88.68,88.05,88.49,495844,0
+VONV.US,D,20251014,000000,87.93,89.58,87.81,89.166,1623403,0
+VONV.US,D,20251015,000000,89.55,90.08,88.75,89.45,387129,0
+VONV.US,D,20251016,000000,89.74,89.74,88.3092,88.5521,712792,0
+VONV.US,D,20251017,000000,88.54,89.18,88.525,89.0359,380678,0
+VONV.US,D,20251020,000000,89.53,90.03,89.45,89.92,341844,0
+VONV.US,D,20251021,000000,89.88,90.29,89.8,90.0719,519123,0
+VONV.US,D,20251022,000000,89.95,90.06,89.26,89.64,674870,0
+VONV.US,D,20251023,000000,89.79,90.12,89.55,89.9978,560230,0
+VONV.US,D,20251024,000000,90.67,90.7958,90.51,90.59,432404,0
+VONV.US,D,20251027,000000,90.89,91.1099,90.76,91.07,542721,0
+VONV.US,D,20251028,000000,91.04,91.04,90.41,90.45,997108,0
+VONV.US,D,20251029,000000,90.24,90.485,89.5,89.87,668244,0
+VONV.US,D,20251030,000000,89.59,90.34,89.4,89.44,769013,0
+VONV.US,D,20251031,000000,89.49,90.02,89.33,89.79,1127286,0
+VONV.US,D,20251103,000000,89.9,89.9,88.85,89.57,5575031,0
+VONV.US,D,20251104,000000,88.81,89.3494,88.7492,89.02,363575,0
+VONV.US,D,20251105,000000,89.03,89.865,89.03,89.5888,427039,0
+VONV.US,D,20251106,000000,89.56,89.78,89,89.15,364801,0
+VONV.US,D,20251107,000000,88.94,89.74,88.685,89.73,432833,0
+VONV.US,D,20251110,000000,90.04,90.5399,89.65,90.3542,506784,0
+VONV.US,D,20251111,000000,90.45,91.08,90.42,90.94,349559,0
+VONV.US,D,20251112,000000,91.11,91.57,91.11,91.32,1222708,0
+VONV.US,D,20251113,000000,91.11,91.24,90.08,90.19,722348,0
+VONV.US,D,20251114,000000,89.6,90.32,89.425,89.87,500398,0
+VONV.US,D,20251117,000000,89.81,90.11,88.62,88.92,1016502,0
+VONV.US,D,20251118,000000,88.69,89.34,88.3,88.8257,1050669,0
+VONV.US,D,20251119,000000,88.83,89.165,88.3301,88.69,719496,0
+VONV.US,D,20251120,000000,89.61,89.91,87.7,87.76,1923148,0
+VONV.US,D,20251121,000000,88.21,89.6,88.08,89.15,2010381,0
+VONV.US,D,20251124,000000,89.49,89.945,89.1,89.74,1375848,0
+VONV.US,D,20251125,000000,90.02,91.075,89.925,90.9713,3723299,0
+VONV.US,D,20251126,000000,91.06,91.82,91,91.5,684704,0
+VONV.US,D,20251128,000000,91.77,92.25136,91.71,92.1739,323267,0
+VONV.US,D,20251201,000000,91.77,92.1242,91.47,91.54,625286,0
+VONV.US,D,20251202,000000,91.71,91.72,91.24,91.49,1095884,0
+VONV.US,D,20251203,000000,91.69,92.391,91.62,92.3072,458927,0
+VONV.US,D,20251204,000000,92.35,92.4799,92.045,92.31,563195,0
+VONV.US,D,20251205,000000,92.39,92.79,92.31,92.38,656517,0
+VONV.US,D,20251208,000000,92.51,92.51,91.67,91.82,840515,0
+VONV.US,D,20251209,000000,91.77,92.25,91.555,91.59,904052,0
+VONV.US,D,20251210,000000,91.68,93.01,91.61,92.81,1268967,0
+VONV.US,D,20251211,000000,92.79,93.5,92.72,93.44,758653,0
+VONV.US,D,20251212,000000,93.64,93.69,92.735,92.95,715786,0
+VONV.US,D,20251215,000000,93.35,93.4,92.75,93.1,885305,0
+VONV.US,D,20251216,000000,93,93.075,92.035,92.33,910180,0
+VONV.US,D,20251217,000000,92.48,92.813,91.98,92.05,1577604,0
+VONV.US,D,20251218,000000,92.62,92.91,92.03,92.22,933966,0
+VONV.US,D,20251219,000000,92.23,92.895,92.23,92.59,1932157,0
+VONV.US,D,20251222,000000,92.46,92.865,92.44,92.79,745897,0
+VONV.US,D,20251223,000000,92.69,92.955,92.6601,92.87,557196,0
+VONV.US,D,20251224,000000,92.94,93.37,92.915,93.26,553359,0
+VONV.US,D,20251226,000000,93.27,93.29,92.935,93.22,1942530,0
+VONV.US,D,20251229,000000,93.13,93.29,92.895,93.07,573242,0
+VONV.US,D,20251230,000000,93.14,93.18,92.92,92.99,689950,0
+VONV.US,D,20251231,000000,92.86,92.8894,92.28,92.3,606154,0
+VONV.US,D,20260102,000000,92.69,93.215,92.23,93.12,1193866,0
+VONV.US,D,20260105,000000,93.28,94.41,93.28,94.19,1425250,0
+VONV.US,D,20260106,000000,94.1,95.125,94.05,95.02,701701,0
+VONV.US,D,20260107,000000,95,95.11,93.9878,94.06,768277,0
+VONV.US,D,20260108,000000,94.08,95.0655,94.08,94.84,757382,0
+VONV.US,D,20260109,000000,95.15,95.6,95.04,95.47,422755,0
+VONV.US,D,20260112,000000,95.19,95.595,94.97,95.5,681646,0
+VONV.US,D,20260113,000000,95.8,95.85,95.185,95.4336,1709869,0
+VONV.US,D,20260114,000000,95.36,95.83,95.26,95.82,765181,0
+VONV.US,D,20260115,000000,96.01,96.49,95.96,96.2,5195715,0
+VONV.US,D,20260116,000000,96.31,96.39,95.93,96.1,1308425,0
+VONV.US,D,20260120,000000,95.03,95.61,94.59,94.74,1824111,0
+VONV.US,D,20260121,000000,95.18,96.45,94.9601,96.17,3654789,0
+VONV.US,D,20260122,000000,96.47,96.86,96.25,96.41,608718,0
+VONV.US,D,20260123,000000,96.32,96.32,95.5835,95.88,1040986,0
+VONV.US,D,20260126,000000,95.98,96.295,95.98,96.14,1897925,0
+VONV.US,D,20260127,000000,95.97,96.24,95.87,96.15,1455212,0
+VONV.US,D,20260128,000000,96.2,96.555,96.01,96.21,769914,0
+VONV.US,D,20260129,000000,96.8,97.145,95.87,96.67,1817231,0
+VONV.US,D,20260130,000000,96.24,96.665,95.67,96.48,927834,0
+VONV.US,D,20260202,000000,96.27,97.36,96.14,97.26,655047,0
+VONV.US,D,20260203,000000,97.3,97.92,96.61,97.42,732612,0
+VONV.US,D,20260204,000000,97.67,98.07,97.25,97.71,734325,0
+VONV.US,D,20260205,000000,97,97.45,96.55,96.88,2356706,0
+VONV.US,D,20260206,000000,97.32,98.73,97.32,98.55,611542,0
+VONV.US,D,20260209,000000,98.29,98.765,97.9765,98.57,1047062,0
+VONV.US,D,20260210,000000,98.56,98.82,98.375,98.46,789831,0
+VONV.US,D,20260211,000000,98.96,99.1294,98.31,98.67,854151,0
+VONV.US,D,20260212,000000,98.98,99.34,97.4,97.52,1164361,0
+VONV.US,D,20260213,000000,97.44,98.635,97.15,98.19,1823507,0
+VONV.US,D,20260217,000000,98.07,98.45,97.31,97.95,998918,0
+VONV.US,D,20260218,000000,98.2,98.69,97.93,98.41,894246,0
diff --git a/daily/us/nasdaq etfs/vrtl.us.txt b/daily/us/nasdaq etfs/vrtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a70f5025bf86e874cda7906d36a801c62fa90e7
--- /dev/null
+++ b/daily/us/nasdaq etfs/vrtl.us.txt	
@@ -0,0 +1,228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRTL.US,D,20250325,000000,23.61,23.8436,23.61,23.8436,1902,0
+VRTL.US,D,20250326,000000,20.1963,20.99,18.05,18.73,14558,0
+VRTL.US,D,20250327,000000,17.34,17.61,16.11,16.51,9530,0
+VRTL.US,D,20250328,000000,15.48,15.57,14.86,15.37,7498,0
+VRTL.US,D,20250331,000000,14.24,14.59,13.61,14.53,5119,0
+VRTL.US,D,20250401,000000,14.71,15.845,14.3,15.77,3211,0
+VRTL.US,D,20250402,000000,15.69,16.5141,15.385,16.49,26547,0
+VRTL.US,D,20250403,000000,13.515,14.01,12.13,12.39,18190,0
+VRTL.US,D,20250404,000000,10,10.025,7.93,9.4,44879,0
+VRTL.US,D,20250407,000000,7.57,11.3407,7.57,10.8,23879,0
+VRTL.US,D,20250408,000000,13.22,13.22,9.779,10.48,44566,0
+VRTL.US,D,20250409,000000,10.911,14.86,10.64,13.8,39366,0
+VRTL.US,D,20250410,000000,12.58,12.89,11.4,11.85,22655,0
+VRTL.US,D,20250411,000000,11.68,12.45,11.07,12.45,6807,0
+VRTL.US,D,20250414,000000,13.95,13.95,12.875,13.16,16344,0
+VRTL.US,D,20250415,000000,13.27,13.8,13.23,13.4678,13887,0
+VRTL.US,D,20250416,000000,12.87,13.2,12.59,13.17,2665,0
+VRTL.US,D,20250417,000000,13.2767,13.78,12.81,13.7073,22571,0
+VRTL.US,D,20250421,000000,12.88,12.88,11,11.65,11292,0
+VRTL.US,D,20250422,000000,12.09,13.1601,12.09,13.0479,19883,0
+VRTL.US,D,20250423,000000,18.14,18.25,15.08,15.3,98997,0
+VRTL.US,D,20250424,000000,16.56,17.929,16.39,17.51,84707,0
+VRTL.US,D,20250425,000000,17.78,19.73,17.78,18.85,87704,0
+VRTL.US,D,20250428,000000,18.68,19.3192,17.75,18.516,22731,0
+VRTL.US,D,20250429,000000,18.8,18.9,17.95,18.5133,30962,0
+VRTL.US,D,20250430,000000,16.55,18.0953,16.19,18.0953,38414,0
+VRTL.US,D,20250501,000000,20.73,22.08,20.73,21.18,54267,0
+VRTL.US,D,20250502,000000,21.39,23.2085,21.39,22.34,49460,0
+VRTL.US,D,20250505,000000,21.31,22.5,21.31,22.1283,29133,0
+VRTL.US,D,20250506,000000,20.98,21.7,20.74,21.5077,20906,0
+VRTL.US,D,20250507,000000,21.07,22.4705,20.795,22.4705,10696,0
+VRTL.US,D,20250508,000000,23.22,23.26,22.32,22.5,19747,0
+VRTL.US,D,20250509,000000,22.85,23.0005,21,21.79,38870,0
+VRTL.US,D,20250512,000000,25,25.25,24.25,25.25,27222,0
+VRTL.US,D,20250513,000000,25.48,28.129,25.28,27.15,33405,0
+VRTL.US,D,20250514,000000,28.8,29.425,28.119,29.07,36785,0
+VRTL.US,D,20250515,000000,27.14,28.13,26.9911,27.3,25159,0
+VRTL.US,D,20250516,000000,27.67,27.67,26.281,27.16,16900,0
+VRTL.US,D,20250519,000000,25.98,27.5,25.9,27.5,19390,0
+VRTL.US,D,20250520,000000,26.74,27.54,26.74,27.54,15487,0
+VRTL.US,D,20250521,000000,27.21,27.67,25.885,26.55,16601,0
+VRTL.US,D,20250522,000000,25,26.7204,24.8,26.12,24662,0
+VRTL.US,D,20250523,000000,24.81,26.7,24.2632,26.33,16182,0
+VRTL.US,D,20250527,000000,27.8457,29.17,27.8457,28.95,27313,0
+VRTL.US,D,20250528,000000,28.5,28.849,27.7,28.695,28810,0
+VRTL.US,D,20250529,000000,31.53,31.53,27.8362,28.45,29822,0
+VRTL.US,D,20250530,000000,27.46,27.875,26.55,27.87,11278,0
+VRTL.US,D,20250602,000000,28.2868,28.86,27.1071,28.86,16995,0
+VRTL.US,D,20250603,000000,29.96,31.73,29.601,30.28,51559,0
+VRTL.US,D,20250604,000000,31.35,31.776,30.555,30.68,55347,0
+VRTL.US,D,20250605,000000,30.71,30.9,29.57,30.32,34047,0
+VRTL.US,D,20250606,000000,31,32.2704,31,31.9,33846,0
+VRTL.US,D,20250609,000000,31.71,31.71,29.75,30.02,34548,0
+VRTL.US,D,20250610,000000,30.09,30.145,27.52,28.12,41578,0
+VRTL.US,D,20250611,000000,28.03,29.8,28.01,29.17,49522,0
+VRTL.US,D,20250612,000000,29.3148,31.38,29.225,31.38,26416,0
+VRTL.US,D,20250613,000000,29.4,30.45,29.0286,29.55,19788,0
+VRTL.US,D,20250616,000000,31.06,32.5,31.06,32.5,36987,0
+VRTL.US,D,20250617,000000,31.77,33.52,31.77,32.03,28635,0
+VRTL.US,D,20250618,000000,32.11,34.399,32.11,33.61,21464,0
+VRTL.US,D,20250620,000000,33.75,33.75,32.09,33.12,19664,0
+VRTL.US,D,20250623,000000,32.25,33.0768,30.0399,32.25,38706,0
+VRTL.US,D,20250624,000000,33.18,35.45,32.969,35.16,24064,0
+VRTL.US,D,20250625,000000,35.8,36.13,34.7,34.78,16956,0
+VRTL.US,D,20250626,000000,35.4671,36.9681,35.1332,36.03,22893,0
+VRTL.US,D,20250627,000000,38.08,38.625,36.66,37.94,29935,0
+VRTL.US,D,20250630,000000,38.85,39,37.75,38.48,27488,0
+VRTL.US,D,20250701,000000,37.78,38.06,33.89,35.41,51580,0
+VRTL.US,D,20250702,000000,36,37.2916,35.57,36.48,18745,0
+VRTL.US,D,20250703,000000,36.51,38.92,36.5,38.29,114928,0
+VRTL.US,D,20250707,000000,37.29,38.7389,36.3595,37.18,25582,0
+VRTL.US,D,20250708,000000,39.4,39.4,36.6401,37.28,25672,0
+VRTL.US,D,20250709,000000,37.35,38.865,37.15,38.3834,24465,0
+VRTL.US,D,20250710,000000,38,38,27.4005,33.67,243583,0
+VRTL.US,D,20250711,000000,32.87,35.7,32.591,35.04,82019,0
+VRTL.US,D,20250714,000000,34.5959,36,34.4586,35.96,37539,0
+VRTL.US,D,20250715,000000,37.2,38.24,36.394,37.36,33502,0
+VRTL.US,D,20250716,000000,37.55,37.55,34.74,36.2886,31404,0
+VRTL.US,D,20250717,000000,37.9,40.825,37.9,39.5877,120261,0
+VRTL.US,D,20250718,000000,39.45,40.435,37.8401,38.3647,54569,0
+VRTL.US,D,20250721,000000,38.97,38.97,36.2,36.4948,87895,0
+VRTL.US,D,20250722,000000,36.08,36.21,32.82,36.0796,47516,0
+VRTL.US,D,20250723,000000,37.48,39.45,37.48,38.7041,50055,0
+VRTL.US,D,20250724,000000,39.92,40,38.415,39.2543,26522,0
+VRTL.US,D,20250725,000000,40.42,43.19,40.02,43.0767,83507,0
+VRTL.US,D,20250728,000000,44.42,46.48,43.4628,46.4278,66711,0
+VRTL.US,D,20250729,000000,46.94,48.74,45.24,46.6655,123061,0
+VRTL.US,D,20250730,000000,49.81,53.08,45.35,47.28,359092,0
+VRTL.US,D,20250731,000000,50.37,53,48,48.35,86645,0
+VRTL.US,D,20250801,000000,42.58,46.305,41.7,45.32,84595,0
+VRTL.US,D,20250804,000000,47,47.04,44.32,44.565,56825,0
+VRTL.US,D,20250805,000000,44.86,45.1787,41.5244,43.64,53929,0
+VRTL.US,D,20250806,000000,43.01,44.4198,42.0713,44.1574,44803,0
+VRTL.US,D,20250807,000000,45.04,45.04,42.7721,43.82,52068,0
+VRTL.US,D,20250808,000000,44.98,45.0049,43.42,44.1659,86347,0
+VRTL.US,D,20250811,000000,43.6,45.09,43.39,44.1004,37422,0
+VRTL.US,D,20250812,000000,44.9,47.6679,44.9,46.73,51420,0
+VRTL.US,D,20250813,000000,47.05,47.2254,40.25,42.6349,122580,0
+VRTL.US,D,20250814,000000,40.56,41.35,38.9145,39.44,97513,0
+VRTL.US,D,20250815,000000,39.37,39.7089,37.4651,39.7,61706,0
+VRTL.US,D,20250818,000000,39.39,41.37,39.33,41.36,58207,0
+VRTL.US,D,20250819,000000,40.63,40.63,36.49,37.01,90673,0
+VRTL.US,D,20250820,000000,35.99,37.12,32.81,37.12,51047,0
+VRTL.US,D,20250821,000000,36.4,36.63,35.454,35.9,18414,0
+VRTL.US,D,20250822,000000,35.54,38.17,35.2806,35.42,46570,0
+VRTL.US,D,20250825,000000,35.22,35.45,34.39,34.87,28496,0
+VRTL.US,D,20250826,000000,35.69,37.18,35.55,36.62,24228,0
+VRTL.US,D,20250827,000000,36.51,38.249,36.17,37.1367,19677,0
+VRTL.US,D,20250828,000000,40,40.34,38.31,39.9941,59803,0
+VRTL.US,D,20250829,000000,39.64,39.64,35.2186,35.9813,76545,0
+VRTL.US,D,20250902,000000,33.25,33.98,31.63,33.9134,72458,0
+VRTL.US,D,20250903,000000,35.14,35.14,33.7,34.7901,22273,0
+VRTL.US,D,20250904,000000,34.74,35.5,34.2,34.7803,16909,0
+VRTL.US,D,20250905,000000,36.46,36.46,31.04,33.8318,54489,0
+VRTL.US,D,20250908,000000,34.555,34.555,32.51,32.5875,44160,0
+VRTL.US,D,20250909,000000,33.97,34.91,32.22,34.7103,55721,0
+VRTL.US,D,20250910,000000,39.26,43.195,39.26,40.66,232578,0
+VRTL.US,D,20250911,000000,41.94,41.94,39.11,40.17,109704,0
+VRTL.US,D,20250912,000000,40.05,40.7,38.937,39.5953,61090,0
+VRTL.US,D,20250915,000000,40.04,43.69,39.45,41.7581,162611,0
+VRTL.US,D,20250916,000000,42.82,43.2,39.75,40.73,123386,0
+VRTL.US,D,20250917,000000,40.12,41.1,38.45,40.79,77570,0
+VRTL.US,D,20250918,000000,42.32,44,40.78,43.6302,92651,0
+VRTL.US,D,20250919,000000,43.79,44.9,42.3,44.8713,51691,0
+VRTL.US,D,20250922,000000,44.51,50.065,43.85,49.7551,149490,0
+VRTL.US,D,20250923,000000,49.84,49.84,41.88,43.8767,296130,0
+VRTL.US,D,20250924,000000,44.32,45.5,42.89,43.1768,105087,0
+VRTL.US,D,20250925,000000,40.11,42.82,38.3562,42.01,141452,0
+VRTL.US,D,20250926,000000,41.61,42.16,40.4,41.11,34208,0
+VRTL.US,D,20250929,000000,42.59,45.2728,42.59,44.0413,90262,0
+VRTL.US,D,20250930,000000,44.68,48.6,44.68,48.6,101267,0
+VRTL.US,D,20251001,000000,47.56,55.8,46.66,55.47,197042,0
+VRTL.US,D,20251002,000000,57.14,60.41,52.5551,55.4997,206997,0
+VRTL.US,D,20251003,000000,55.09,56.88,52.95,54.47,86459,0
+VRTL.US,D,20251006,000000,59.5,60.65,55.94,56.2266,118857,0
+VRTL.US,D,20251007,000000,57.99,57.99,50.74,53.5,131281,0
+VRTL.US,D,20251008,000000,54.89,59.18,54.3,58.9748,106233,0
+VRTL.US,D,20251009,000000,60.14,61.28,57.4,60.16,95587,0
+VRTL.US,D,20251010,000000,66.4,70.2059,59.8101,60.1532,414785,0
+VRTL.US,D,20251013,000000,65,71,62.5524,67.5302,237904,0
+VRTL.US,D,20251014,000000,61.42,68.9,59.19,64.261,127649,0
+VRTL.US,D,20251015,000000,67.99,69.8,64.761,68.0966,156913,0
+VRTL.US,D,20251016,000000,69.92,69.92,64.31,66.0781,64921,0
+VRTL.US,D,20251017,000000,64.45,66,60.61,63.1,84652,0
+VRTL.US,D,20251020,000000,66.35,67.15,63.35,64.64,106053,0
+VRTL.US,D,20251021,000000,63.1,65.4,60.79,63.7019,140586,0
+VRTL.US,D,20251022,000000,68.98,70.5,55,61.54,603691,0
+VRTL.US,D,20251023,000000,63.44,70.2439,63.44,69.64,251730,0
+VRTL.US,D,20251024,000000,72.48,73.96,70.9144,71.5892,143790,0
+VRTL.US,D,20251027,000000,75.66,77.68,74.02,77.0469,92983,0
+VRTL.US,D,20251028,000000,77,78.895,71.42,74.7733,169588,0
+VRTL.US,D,20251029,000000,77.1,81.87,77.1,81.8069,124246,0
+VRTL.US,D,20251030,000000,78.09,84.4162,76.38,77.0024,92614,0
+VRTL.US,D,20251031,000000,79.95,81.7864,73.201,76.57,90714,0
+VRTL.US,D,20251103,000000,80,80.05,74.08,75.47,57204,0
+VRTL.US,D,20251104,000000,68.75,71.23,64.6,67.09,138468,0
+VRTL.US,D,20251105,000000,67.53,76.139,67.53,73.9983,112516,0
+VRTL.US,D,20251106,000000,74.96,74.96,66.5,68.3776,104537,0
+VRTL.US,D,20251107,000000,63,65.5965,58.37,65.5965,192855,0
+VRTL.US,D,20251110,000000,72.06,74.22,69.4,71.5047,84233,0
+VRTL.US,D,20251111,000000,69.585,70.92,64.22,64.791,58186,0
+VRTL.US,D,20251112,000000,67.61,67.61,60.53,60.6,126208,0
+VRTL.US,D,20251113,000000,58.03,58.03,51.82,53.6925,171024,0
+VRTL.US,D,20251114,000000,51.8,61.58,51.34,58.2522,151304,0
+VRTL.US,D,20251117,000000,57.02,60.85,54.4416,55.3933,67828,0
+VRTL.US,D,20251118,000000,52.55,57.02,50,54.7943,123166,0
+VRTL.US,D,20251119,000000,54.59,60.59,54.59,58.4831,89113,0
+VRTL.US,D,20251120,000000,64.71,64.71,49.98,50.75,165737,0
+VRTL.US,D,20251121,000000,51.35,51.46,44,50.55,149512,0
+VRTL.US,D,20251124,000000,52.97,58.2,52.97,56.6962,113919,0
+VRTL.US,D,20251125,000000,55.68,56.7891,50,56.6734,82061,0
+VRTL.US,D,20251126,000000,57.82,60.31,57.82,58.61,54733,0
+VRTL.US,D,20251128,000000,60,63.359,58.985,63.359,37870,0
+VRTL.US,D,20251201,000000,61.61,65.5922,59.47,63.39,59903,0
+VRTL.US,D,20251202,000000,66.46,68.3041,63.6201,64.3524,89383,0
+VRTL.US,D,20251203,000000,63.21,64.47,58.7677,62.9623,102442,0
+VRTL.US,D,20251204,000000,63.61,67.3039,61.78,65.536,64716,0
+VRTL.US,D,20251205,000000,66.72,70.5,63.76,69.9173,178829,0
+VRTL.US,D,20251208,000000,67.91,69.539,65.09,67.34,92678,0
+VRTL.US,D,20251209,000000,64.5,65.18,60.95,61.97,93702,0
+VRTL.US,D,20251210,000000,62.84,67,60.25,64.36,88815,0
+VRTL.US,D,20251211,000000,61.6,62.345,54.5072,62.14,212392,0
+VRTL.US,D,20251212,000000,57.75,58.1399,49.1801,50.1,257670,0
+VRTL.US,D,20251215,000000,51.27,53.1985,49.44,49.96,71607,0
+VRTL.US,D,20251216,000000,48,50,46.112,49.35,75332,0
+VRTL.US,D,20251217,000000,49.27,49.27,42,42.9911,170411,0
+VRTL.US,D,20251218,000000,47.21,48.01,44.08,45.5802,55828,0
+VRTL.US,D,20251219,000000,46.25,50.1799,46.25,48.7192,70960,0
+VRTL.US,D,20251222,000000,52.36,52.78,50.8,52.7,78735,0
+VRTL.US,D,20251223,000000,52.6,53.77,49.97,52.5872,43079,0
+VRTL.US,D,20251224,000000,52.18,53.27,51.765,53.1297,18933,0
+VRTL.US,D,20251226,000000,53,53.9,52.5,53.2,26140,0
+VRTL.US,D,20251229,000000,51.55,54.0336,51.0101,51.82,30205,0
+VRTL.US,D,20251230,000000,51.35,52.1,50.9,51.1407,34063,0
+VRTL.US,D,20251231,000000,51.06,51.66,49.7,49.7,23705,0
+VRTL.US,D,20260102,000000,53.73,58.9851,53.73,58.0901,109250,0
+VRTL.US,D,20260105,000000,62.26,63,54.6,56.8994,100256,0
+VRTL.US,D,20260106,000000,54.27,57.6189,49.49,57.4658,143610,0
+VRTL.US,D,20260107,000000,53.17,56.8546,53.01,55.42,54611,0
+VRTL.US,D,20260108,000000,54.62,54.62,47.1273,48.41,191424,0
+VRTL.US,D,20260109,000000,49.26,50.57,48.6421,49.76,97246,0
+VRTL.US,D,20260112,000000,50.55,54.48,50.43,53.7314,57114,0
+VRTL.US,D,20260113,000000,54.75,57,53.71,55.4788,63596,0
+VRTL.US,D,20260114,000000,54.7,57.26,52.28,54.2488,53005,0
+VRTL.US,D,20260115,000000,57.28,59.665,55.22,55.58,92850,0
+VRTL.US,D,20260116,000000,56.65,60.145,56,57.9369,74384,0
+VRTL.US,D,20260120,000000,54.35,58.7778,54.005,56.6075,69801,0
+VRTL.US,D,20260121,000000,58.65,61.54,55.72,60.5978,157999,0
+VRTL.US,D,20260122,000000,64.82,66.6835,59.4401,60.94,106414,0
+VRTL.US,D,20260123,000000,60.5,62.2,57.21,61.5145,69734,0
+VRTL.US,D,20260126,000000,60.625,63.04,59.88,60.31,42875,0
+VRTL.US,D,20260127,000000,59.76,65.99,59.41,65.7938,86949,0
+VRTL.US,D,20260128,000000,66,69.23,65.12,68.8089,91672,0
+VRTL.US,D,20260129,000000,70.7,72.66,63.78,69.9478,142185,0
+VRTL.US,D,20260130,000000,68.8,73.56,63.49,63.6003,97202,0
+VRTL.US,D,20260202,000000,61.28,67.1,60.59,66.0663,72358,0
+VRTL.US,D,20260203,000000,66.08,69.28,61.85,66.0592,70372,0
+VRTL.US,D,20260204,000000,66.35,69.1,54.02,60.9387,104574,0
+VRTL.US,D,20260205,000000,56.56,60.46,54.1,57.5706,76622,0
+VRTL.US,D,20260206,000000,59.95,69.41,59.95,68.76,140717,0
+VRTL.US,D,20260209,000000,68,77.955,68,73.94,214351,0
+VRTL.US,D,20260210,000000,75.05,76.82,70.72,71.95,140690,0
+VRTL.US,D,20260211,000000,96.125,107.64,95.54,107.04,541557,0
+VRTL.US,D,20260212,000000,102.31,112.65,94.78,96.26,139259,0
+VRTL.US,D,20260213,000000,98.25,98.25,89.6,94.99,61306,0
+VRTL.US,D,20260217,000000,93.72,103.45,91.49,101.95,94851,0
+VRTL.US,D,20260218,000000,103.63,110,99.251,101.48,86258,0
diff --git a/daily/us/nasdaq etfs/vsda.us.txt b/daily/us/nasdaq etfs/vsda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d90f051c6694bbc11b9ea806778b5a5d3393147
--- /dev/null
+++ b/daily/us/nasdaq etfs/vsda.us.txt	
@@ -0,0 +1,1997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSDA.US,D,20170419,000000,23.9703,23.9713,23.9345,23.9345,10259.843265444,0
+VSDA.US,D,20170420,000000,24.2912,24.2912,24.0003,24.1119,15312.000804956,0
+VSDA.US,D,20170421,000000,24.1119,24.1119,24.1119,24.1119,310.05296518555,0
+VSDA.US,D,20170424,000000,24.2683,24.2683,24.2623,24.2623,1480.0262901252,0
+VSDA.US,D,20170425,000000,24.4039,24.4626,24.3759,24.4228,44364.6660282,0
+VSDA.US,D,20170426,000000,24.8194,24.8194,24.4228,24.4826,42583.617441779,0
+VSDA.US,D,20170427,000000,24.4726,24.4726,24.4626,24.4626,4834.4180785242,0
+VSDA.US,D,20170428,000000,24.3391,24.3391,24.2912,24.3012,5505.6977992658,0
+VSDA.US,D,20170501,000000,24.2533,24.2533,24.2344,24.2344,1704.7896046934,0
+VSDA.US,D,20170502,000000,24.2075,24.2255,24.2075,24.2255,460.56411333388,0
+VSDA.US,D,20170503,000000,24.1786,24.1875,24.1119,24.1687,8904.239524455,0
+VSDA.US,D,20170504,000000,24.3012,24.3012,24.3012,24.3012,20176.52111311,0
+VSDA.US,D,20170505,000000,24.5314,24.5314,24.352,24.4228,1361.6241869152,0
+VSDA.US,D,20170508,000000,24.4168,24.4168,24.3859,24.3859,416.4141765437,0
+VSDA.US,D,20170509,000000,24.2883,24.3012,24.2723,24.2723,2583.7747098796,0
+VSDA.US,D,20170510,000000,24.2533,24.2533,24.2533,24.2533,542.8435409883,0
+VSDA.US,D,20170511,000000,24.4925,24.4925,24.2255,24.2723,7680.0821861819,0
+VSDA.US,D,20170512,000000,24.2005,24.2255,24.2005,24.2255,4732.0704977834,0
+VSDA.US,D,20170515,000000,24.3291,24.3291,24.1875,24.2912,2361.0182106201,0
+VSDA.US,D,20170517,000000,24.0271,24.0271,24.0271,24.0271,203.6917538274,0
+VSDA.US,D,20170518,000000,24.0211,24.1437,24.0211,24.1437,951.23045629742,0
+VSDA.US,D,20170519,000000,24.2563,24.2653,24.2563,24.2653,844.86924493927,0
+VSDA.US,D,20170522,000000,24.355,24.366,24.355,24.366,2715.2211125958,0
+VSDA.US,D,20170523,000000,24.3789,24.4168,24.36,24.36,534.81627975372,0
+VSDA.US,D,20170524,000000,24.3321,24.36,24.3321,24.3471,1375.6718940757,0
+VSDA.US,D,20170525,000000,24.5025,24.5623,24.4656,24.5444,7582.7516437127,0
+VSDA.US,D,20170526,000000,24.5523,24.5523,24.5523,24.5523,528.79583382779,0
+VSDA.US,D,20170530,000000,24.5473,24.5473,24.5473,24.5473,116.39528790137,0
+VSDA.US,D,20170531,000000,24.6131,24.6689,24.6131,24.6689,2139.2651190149,0
+VSDA.US,D,20170601,000000,24.7487,24.8144,24.7108,24.8045,3978.5113493874,0
+VSDA.US,D,20170602,000000,24.8702,24.9679,24.8623,24.9201,4704.9784911167,0
+VSDA.US,D,20170605,000000,24.9201,24.9201,24.8702,24.9002,3090.4955753123,0
+VSDA.US,D,20170606,000000,24.7367,24.7586,24.7108,24.7108,5646.1748708709,0
+VSDA.US,D,20170607,000000,24.7307,24.7586,24.7108,24.7586,470.5981898771,0
+VSDA.US,D,20170608,000000,24.7208,24.7208,24.6919,24.6919,840.85561432198,0
+VSDA.US,D,20170609,000000,24.7856,24.7945,24.7586,24.7945,3418.6098782756,0
+VSDA.US,D,20170612,000000,24.8045,24.8144,24.8045,24.8114,28070.329129662,0
+VSDA.US,D,20170613,000000,24.9111,24.9689,24.9111,24.95,738.50803358112,0
+VSDA.US,D,20170614,000000,25.1642,25.1642,25.0038,25.0267,1022.4723997543,0
+VSDA.US,D,20170615,000000,25.0964,25.0964,25.0964,25.0964,321.0904493831,0
+VSDA.US,D,20170616,000000,24.8244,24.95,24.7955,24.95,2108.1594817309,0
+VSDA.US,D,20170619,000000,25.0556,25.0656,25.0556,25.0656,969.29179407522,0
+VSDA.US,D,20170620,000000,24.959,24.959,24.8812,24.8812,502.70723481541,0
+VSDA.US,D,20170621,000000,24.8633,24.8633,24.7586,24.7586,1266.3004597546,0
+VSDA.US,D,20170623,000000,24.6919,24.7108,24.6819,24.6819,531.80605679075,0
+VSDA.US,D,20170626,000000,24.7686,24.7686,24.7208,24.7586,772.62389382807,0
+VSDA.US,D,20170627,000000,24.6968,24.6968,24.5872,24.6081,7750.3207219845,0
+VSDA.US,D,20170628,000000,24.7686,24.8244,24.7686,24.8244,421.43121481531,0
+VSDA.US,D,20170629,000000,24.646,24.646,24.3989,24.5344,844.86924493927,0
+VSDA.US,D,20170630,000000,24.6919,24.7008,24.6689,24.7008,2367.038656546,0
+VSDA.US,D,20170703,000000,24.7367,24.7367,24.7367,24.7367,527.79242617346,0
+VSDA.US,D,20170705,000000,24.664,24.6919,24.664,24.6919,83051.048140592,0
+VSDA.US,D,20170706,000000,24.5683,24.5683,24.5683,24.5683,100.34076543222,0
+VSDA.US,D,20170707,000000,24.6181,24.664,24.6181,24.664,14228.320538288,0
+VSDA.US,D,20170710,000000,24.5533,24.638,24.5444,24.5812,7273.7020861814,0
+VSDA.US,D,20170714,000000,24.6002,24.646,24.6002,24.646,203.6917538274,0
+VSDA.US,D,20170718,000000,24.638,24.638,24.635,24.635,1494.0739972857,0
+VSDA.US,D,20170721,000000,24.656,24.7387,24.656,24.7387,205.69856913605,0
+VSDA.US,D,20170725,000000,24.8055,24.8434,24.8055,24.8434,203.6917538274,0
+VSDA.US,D,20170726,000000,24.7955,24.7955,24.7955,24.7955,100.34076543222,0
+VSDA.US,D,20170731,000000,24.8942,24.8942,24.8942,24.8942,844.86924493927,0
+VSDA.US,D,20170802,000000,24.8434,24.9012,24.8434,24.9012,203.6917538274,0
+VSDA.US,D,20170804,000000,24.8334,24.8334,24.8334,24.8334,2012.8357545703,0
+VSDA.US,D,20170808,000000,24.8912,24.931,24.7955,24.7955,844.86924493927,0
+VSDA.US,D,20170809,000000,24.7686,24.7866,24.7397,24.7397,527.79242617346,0
+VSDA.US,D,20170815,000000,24.7965,24.7965,24.7965,24.7965,703.38876567984,0
+VSDA.US,D,20170816,000000,24.8204,24.8264,24.8204,24.8264,1576.3534249401,0
+VSDA.US,D,20170817,000000,24.5763,24.5763,24.5763,24.5763,133.45321802485,0
+VSDA.US,D,20170824,000000,24.3221,24.3231,24.3221,24.3221,771.62048617375,0
+VSDA.US,D,20170828,000000,24.2374,24.2374,24.2225,24.2225,1233.188007162,0
+VSDA.US,D,20170906,000000,24.4756,24.4756,24.4258,24.4258,426.44825308692,0
+VSDA.US,D,20170913,000000,24.6012,24.6012,24.5543,24.5543,307.04274222258,0
+VSDA.US,D,20170919,000000,24.5155,24.5155,24.5155,24.5155,122.41573382731,0
+VSDA.US,D,20170920,000000,24.6829,24.6829,24.6829,24.6829,100.34076543222,0
+VSDA.US,D,20170922,000000,24.7078,24.7078,24.7078,24.7078,268.91325135834,0
+VSDA.US,D,20170928,000000,24.9131,24.9699,24.9101,24.9699,2143.2787496322,0
+VSDA.US,D,20171004,000000,25.1972,25.1972,25.1972,25.1972,1640.5715148168,0
+VSDA.US,D,20171009,000000,25.234,25.234,25.234,25.234,1051.5712217296,0
+VSDA.US,D,20171011,000000,25.226,25.226,25.226,25.226,650.20816000077,0
+VSDA.US,D,20171012,000000,25.246,25.246,25.246,25.246,1263.2902367916,0
+VSDA.US,D,20171013,000000,25.3396,25.3396,25.3158,25.3158,713.42284222306,0
+VSDA.US,D,20171017,000000,25.3326,25.3326,25.3138,25.3138,818.78064592689,0
+VSDA.US,D,20171023,000000,25.6028,25.6028,25.6028,25.6028,129.43958740756,0
+VSDA.US,D,20171106,000000,25.4244,25.4294,25.4244,25.4244,3512.9301977819,0
+VSDA.US,D,20171107,000000,25.4304,25.4403,25.4304,25.4403,250.85191358054,0
+VSDA.US,D,20171109,000000,25.2778,25.2778,25.2778,25.2778,210.71560740766,0
+VSDA.US,D,20171113,000000,25.5639,25.5639,25.5639,25.5639,565.92191703771,0
+VSDA.US,D,20171129,000000,26.3981,26.3981,26.3981,26.3981,109.37143432112,0
+VSDA.US,D,20171204,000000,26.8755,26.8755,26.8755,26.8755,110.37484197544,0
+VSDA.US,D,20171208,000000,26.8187,26.8187,26.8187,26.8187,100.34076543222,0
+VSDA.US,D,20171211,000000,26.8275,26.8275,26.8275,26.8275,1049.564406421,0
+VSDA.US,D,20171214,000000,26.7219,26.7219,26.7219,26.7219,449.52662913633,0
+VSDA.US,D,20171215,000000,27.1395,27.1395,27.1395,27.1395,734.49440296383,0
+VSDA.US,D,20171220,000000,27.1096,27.2073,27.1096,27.1545,8162.7212679109,0
+VSDA.US,D,20171221,000000,27.1784,27.1973,27.1784,27.1973,1884.399574817,0
+VSDA.US,D,20171228,000000,27.1794,27.1794,27.1794,27.1794,376.27787037081,0
+VSDA.US,D,20171229,000000,27.2541,27.2541,27.2541,27.2541,389.322169877,0
+VSDA.US,D,20180102,000000,27.1305,27.1305,27.1136,27.1136,389.322169877,0
+VSDA.US,D,20180103,000000,27.2083,27.2432,27.2083,27.2302,15587.937909895,0
+VSDA.US,D,20180104,000000,27.3887,27.3887,27.3598,27.3598,625.12296864271,0
+VSDA.US,D,20180105,000000,27.4843,27.5601,27.4843,27.5601,202.68834617308,0
+VSDA.US,D,20180108,000000,27.7853,27.7853,27.5432,27.568,3553.0665039548,0
+VSDA.US,D,20180109,000000,27.6318,27.6608,27.6318,27.6518,400.35965407455,0
+VSDA.US,D,20180110,000000,27.4455,27.4455,27.4455,27.4455,212.7224227163,0
+VSDA.US,D,20180111,000000,27.4654,27.4654,27.4654,27.4654,100.34076543222,0
+VSDA.US,D,20180112,000000,27.7664,27.7664,27.7664,27.7664,112.38165728408,0
+VSDA.US,D,20180116,000000,27.7375,27.7554,27.7375,27.7554,449.52662913633,0
+VSDA.US,D,20180118,000000,27.9039,27.9039,27.863,27.863,4697.9546375364,0
+VSDA.US,D,20180122,000000,28.1192,28.166,28.1192,28.166,1121.8097575322,0
+VSDA.US,D,20180123,000000,28.2478,28.2478,28.2428,28.2428,632.14682222297,0
+VSDA.US,D,20180130,000000,28.2198,28.2656,28.2198,28.2388,4474.1947306226,0
+VSDA.US,D,20180131,000000,28.18,28.19,28.165,28.18,2677.0916217316,0
+VSDA.US,D,20180201,000000,28.2198,28.2388,28.2088,28.2088,706.39898864281,0
+VSDA.US,D,20180205,000000,27.6618,27.6717,27.6618,27.6717,810.75338469232,0
+VSDA.US,D,20180206,000000,26.4757,26.8495,26.4757,26.8495,1461.9649523474,0
+VSDA.US,D,20180207,000000,27.1664,27.1664,27.1664,27.1664,636.16045284026,0
+VSDA.US,D,20180208,000000,27.0189,27.0189,26.7817,26.7817,1358.6139639522,0
+VSDA.US,D,20180209,000000,25.7313,26.4459,25.7313,26.4459,6114.7662454393,0
+VSDA.US,D,20180212,000000,26.4459,26.4459,26.4459,26.4459,8619.2717506275,0
+VSDA.US,D,20180214,000000,26.3203,26.6471,26.3203,26.6471,524.7822032105,0
+VSDA.US,D,20180215,000000,26.9402,26.9402,26.9053,26.9053,342.16201012386,0
+VSDA.US,D,20180221,000000,27.0508,27.0747,27.0508,27.0508,2146.2889725951,0
+VSDA.US,D,20180301,000000,26.7049,26.7049,26.6951,26.6951,397.34943111158,0
+VSDA.US,D,20180302,000000,26.4459,26.4459,26.4459,26.4459,199.67812321011,0
+VSDA.US,D,20180305,000000,26.8027,26.8027,26.8027,26.8027,361.22675555598,0
+VSDA.US,D,20180312,000000,27.595,27.595,27.569,27.569,1391.7264165449,0
+VSDA.US,D,20180315,000000,27.2751,27.284,27.2611,27.2611,1735.8952419774,0
+VSDA.US,D,20180326,000000,26.3891,26.3891,26.3601,26.3601,268.91325135834,0
+VSDA.US,D,20180402,000000,26.107,26.107,25.8758,25.8758,1246.2323066681,0
+VSDA.US,D,20180405,000000,26.8784,26.8784,26.8784,26.8784,196.66790024715,0
+VSDA.US,D,20180406,000000,26.3213,26.3213,26.3213,26.3213,202.68834617308,0
+VSDA.US,D,20180418,000000,27.1385,27.1555,27.1385,27.1555,499.69701185244,0
+VSDA.US,D,20180419,000000,26.9412,26.9412,26.9412,26.9412,508.72768074134,0
+VSDA.US,D,20180420,000000,26.8814,26.8814,26.8814,26.8814,168.57248592612,0
+VSDA.US,D,20180425,000000,26.3801,26.4199,26.3801,26.4199,9898.6165098882,0
+VSDA.US,D,20180427,000000,26.6113,26.6113,26.6113,26.6113,254.86554419783,0
+VSDA.US,D,20180514,000000,27.0229,27.0229,27.0129,27.0129,14136.00703409,0
+VSDA.US,D,20180517,000000,27.0647,27.0647,27.0647,27.0647,1318.4776577793,0
+VSDA.US,D,20180523,000000,27.0548,27.0548,27.0548,27.0548,792.69204691452,0
+VSDA.US,D,20180524,000000,27.283,27.283,27.283,27.283,240.81783703732,0
+VSDA.US,D,20180529,000000,27.1694,27.1694,26.9911,26.9911,573.94917827228,0
+VSDA.US,D,20180608,000000,27.9099,27.9099,27.9099,27.9099,150.51114814833,0
+VSDA.US,D,20180614,000000,27.884,27.884,27.884,27.884,150.51114814833,0
+VSDA.US,D,20180618,000000,27.7544,27.7544,27.7544,27.7544,171.58270888909,0
+VSDA.US,D,20180619,000000,27.7016,27.7196,27.7016,27.7196,521.77198024753,0
+VSDA.US,D,20180620,000000,27.7704,27.7704,27.7704,27.7704,792.69204691452,0
+VSDA.US,D,20180627,000000,27.4684,27.5003,27.4684,27.5003,3861.1126538317,0
+VSDA.US,D,20180628,000000,27.1993,27.1993,27.1515,27.1515,202.68834617308,0
+VSDA.US,D,20180629,000000,27.5362,27.5362,27.4584,27.4584,203.6917538274,0
+VSDA.US,D,20180702,000000,27.3528,27.3528,27.3518,27.3518,479.628858766,0
+VSDA.US,D,20180703,000000,27.5162,27.5162,27.5162,27.5162,142.48388691375,0
+VSDA.US,D,20180709,000000,27.869,27.893,27.869,27.87,726.46714172925,0
+VSDA.US,D,20180713,000000,28.2248,28.2248,28.2238,28.2238,1610.4692851871,0
+VSDA.US,D,20180718,000000,28.2627,28.2726,28.2627,28.2726,519.76516493889,0
+VSDA.US,D,20180719,000000,28.3504,28.3504,28.3504,28.3504,613.08207679085,0
+VSDA.US,D,20180720,000000,28.3215,28.3324,28.3215,28.3324,225.76672222249,0
+VSDA.US,D,20180724,000000,28.4092,28.4092,28.4092,28.4092,198.67471555579,0
+VSDA.US,D,20180726,000000,28.6274,28.6274,28.6274,28.6274,414.40736123506,0
+VSDA.US,D,20180727,000000,28.5418,28.5418,28.5418,28.5418,100.34076543222,0
+VSDA.US,D,20180730,000000,28.3324,28.3464,28.3324,28.3404,1071.6393748161,0
+VSDA.US,D,20180801,000000,28.456,28.456,28.3902,28.3902,1054.5814446926,0
+VSDA.US,D,20180813,000000,28.7311,28.7311,28.7231,28.7231,1161.9460637051,0
+VSDA.US,D,20180814,000000,28.9952,28.9952,28.9773,28.9773,202.68834617308,0
+VSDA.US,D,20180816,000000,29.2254,29.2254,29.2254,29.2254,202.68834617308,0
+VSDA.US,D,20180817,000000,29.2931,29.2931,29.2931,29.2931,299.01548098801,0
+VSDA.US,D,20180912,000000,30.0367,30.0895,30.0367,30.0895,2053.9754683975,0
+VSDA.US,D,20180919,000000,30.3306,30.3356,30.1542,30.1542,5003.9939721047,0
+VSDA.US,D,20180921,000000,30.3924,30.4124,30.3825,30.3825,11710.770733594,0
+VSDA.US,D,20180924,000000,30.22,30.22,30.1443,30.1443,231.78716814842,0
+VSDA.US,D,20180926,000000,30.1054,30.1054,30.1054,30.1054,365.24038617327,0
+VSDA.US,D,20180927,000000,29.9818,29.9818,29.9818,29.9818,654.22179061806,0
+VSDA.US,D,20181001,000000,30.1353,30.1353,30.1353,30.1353,125.42595679027,0
+VSDA.US,D,20181003,000000,30.0785,30.0785,30.0635,30.0635,519.76516493889,0
+VSDA.US,D,20181010,000000,29.5841,29.5841,28.8537,28.8537,8536.992322973,0
+VSDA.US,D,20181011,000000,28.2716,28.2716,27.9298,27.9298,11430.819998039,0
+VSDA.US,D,20181012,000000,28.0186,28.0364,27.88,28.0364,3254.0510229668,0
+VSDA.US,D,20181016,000000,29.2065,29.2065,29.1387,29.1477,2045.9482071629,0
+VSDA.US,D,20181017,000000,28.5009,28.5976,28.484,28.5936,1477.0160671622,0
+VSDA.US,D,20181018,000000,28.8766,28.8766,28.3086,28.3374,3810.9422711156,0
+VSDA.US,D,20181019,000000,28.4929,28.4929,28.4252,28.4252,1369.6514481498,0
+VSDA.US,D,20181022,000000,28.473,28.473,28.2736,28.3374,1021.4689921,0
+VSDA.US,D,20181023,000000,27.9856,28.0136,27.9856,28.0136,654.22179061806,0
+VSDA.US,D,20181024,000000,27.862,27.862,27.6089,27.6089,501.70382716109,0
+VSDA.US,D,20181025,000000,27.7734,27.9936,27.7734,27.9936,1093.7143432112,0
+VSDA.US,D,20181026,000000,27.6966,27.6966,27.4335,27.6189,16642.519354588,0
+VSDA.US,D,20181029,000000,27.9876,27.9876,27.6667,27.6667,212.7224227163,0
+VSDA.US,D,20181030,000000,27.6667,27.9178,27.6667,27.9178,4078.8521148196,0
+VSDA.US,D,20181102,000000,28.6175,28.6175,28.6175,28.6175,111.37824962976,0
+VSDA.US,D,20181105,000000,28.5676,28.5676,28.5676,28.5676,285.97118148182,0
+VSDA.US,D,20181106,000000,28.6902,28.6902,28.6902,28.6902,538.82991037101,0
+VSDA.US,D,20181107,000000,28.9065,28.9065,28.9065,28.9065,150.51114814833,0
+VSDA.US,D,20181109,000000,29.0819,29.0819,29.0819,29.0819,193.65767728418,0
+VSDA.US,D,20181112,000000,28.9155,28.9753,28.9155,28.9464,7341.9338066753,0
+VSDA.US,D,20181113,000000,28.8866,28.8866,28.7979,28.8866,308.04614987691,0
+VSDA.US,D,20181114,000000,28.5776,28.749,28.5676,28.6444,1551.2682335821,0
+VSDA.US,D,20181115,000000,28.6175,28.6175,28.6175,28.6175,203.6917538274,0
+VSDA.US,D,20181116,000000,28.9364,29.0331,28.9364,29.0331,1273.3243133348,0
+VSDA.US,D,20181119,000000,28.8577,28.8766,28.5477,28.5976,4535.4025975362,0
+VSDA.US,D,20181120,000000,28.2786,28.2786,28.2587,28.2607,595.02073901305,0
+VSDA.US,D,20181121,000000,28.5019,28.5019,28.4351,28.444,1945.6074417307,0
+VSDA.US,D,20181123,000000,28.2587,28.2587,28.2587,28.2587,100.34076543222,0
+VSDA.US,D,20181126,000000,28.473,28.473,28.473,28.473,265.90302839538,0
+VSDA.US,D,20181127,000000,28.4162,28.473,28.4162,28.473,383.30172395107,0
+VSDA.US,D,20181128,000000,29.0749,29.1098,29.0739,29.1098,775.63411679104,0
+VSDA.US,D,20181130,000000,29.1197,29.3131,29.1197,29.2453,4454.1265775361,0
+VSDA.US,D,20181204,000000,29.2453,29.2453,28.6464,28.6464,67994.916287488,0
+VSDA.US,D,20181206,000000,28.2587,28.2587,27.9836,28.0624,2628.9280543241,0
+VSDA.US,D,20181210,000000,27.6119,27.9746,27.6119,27.9746,1696.7623434588,0
+VSDA.US,D,20181211,000000,28.3763,28.4042,28.0824,28.0824,7815.5422195154,0
+VSDA.US,D,20181212,000000,28.444,28.444,28.4162,28.4162,1674.6873750637,0
+VSDA.US,D,20181217,000000,27.1365,27.1365,27.1325,27.1325,672.28312839586,0
+VSDA.US,D,20181218,000000,27.2661,27.2661,27.0558,27.1475,8777.8101600104,0
+VSDA.US,D,20181219,000000,27.3847,27.4624,27.2561,27.2561,2075.0470291383,0
+VSDA.US,D,20181220,000000,26.3791,26.5525,26.2455,26.3791,814.7670153096,0
+VSDA.US,D,20181221,000000,26.4539,26.4738,26.1579,26.1579,1903.4643202492,0
+VSDA.US,D,20181224,000000,25.7064,25.7064,25.4792,25.4792,4961.8508506231,0
+VSDA.US,D,20181226,000000,25.7403,25.7403,25.7403,25.7403,128.43617975324,0
+VSDA.US,D,20181227,000000,26.11,26.6373,25.8898,26.6373,1861.3211987676,0
+VSDA.US,D,20181228,000000,26.6373,26.8983,26.6273,26.6273,3872.1501380293,0
+VSDA.US,D,20181231,000000,26.8305,26.8705,26.7049,26.8325,2502.4986898795,0
+VSDA.US,D,20190103,000000,26.3343,26.4041,26.2954,26.2994,1289.378835804,0
+VSDA.US,D,20190104,000000,27.0159,27.0339,26.9382,26.9481,2693.1461442007,0
+VSDA.US,D,20190107,000000,26.9481,27.3139,26.9481,27.1525,6668.6472706252,0
+VSDA.US,D,20190109,000000,27.4814,27.6089,27.3937,27.3937,822.79427654418,0
+VSDA.US,D,20190110,000000,27.595,27.595,27.5601,27.5601,202.68834617308,0
+VSDA.US,D,20190111,000000,27.5601,27.5601,27.5531,27.5531,3822.9831629675,0
+VSDA.US,D,20190115,000000,27.6488,27.6488,27.6,27.6,1105.755235063,0
+VSDA.US,D,20190116,000000,27.7664,27.8242,27.59,27.59,2950.0185037072,0
+VSDA.US,D,20190122,000000,28.0684,28.0684,28.0684,28.0684,220.74968395088,0
+VSDA.US,D,20190123,000000,28.0852,28.1252,28.0754,28.1152,1444.9070222239,0
+VSDA.US,D,20190124,000000,27.9089,27.9118,27.9079,27.9118,1518.1557809894,0
+VSDA.US,D,20190131,000000,28.2428,28.3902,28.2428,28.3504,620.1059303711,0
+VSDA.US,D,20190201,000000,28.452,28.467,28.452,28.467,578.96621654389,0
+VSDA.US,D,20190204,000000,28.6215,28.754,28.6215,28.754,2024.8766464221,0
+VSDA.US,D,20190205,000000,28.8527,28.9414,28.8228,28.9314,7410.1655271692,0
+VSDA.US,D,20190206,000000,28.8816,28.8945,28.8716,28.8716,4766.1863580303,0
+VSDA.US,D,20190207,000000,28.7351,28.7351,28.7351,28.7351,100.34076543222,0
+VSDA.US,D,20190211,000000,28.8915,28.8915,28.8915,28.8915,100.34076543222,0
+VSDA.US,D,20190212,000000,29.4167,29.4167,29.3619,29.3619,7158.3102059344,0
+VSDA.US,D,20190213,000000,29.4855,29.4855,29.4855,29.4855,6020.445925933,0
+VSDA.US,D,20190214,000000,29.2991,29.4067,29.2991,29.3391,1339.5492185201,0
+VSDA.US,D,20190215,000000,29.6419,29.6819,29.6419,29.6819,676.29675901314,0
+VSDA.US,D,20190219,000000,29.7307,29.8373,29.7277,29.8085,2075.0470291383,0
+VSDA.US,D,20190220,000000,29.8373,29.8373,29.8373,29.8373,415.41076888938,0
+VSDA.US,D,20190221,000000,29.7985,29.8861,29.7985,29.8861,762.58981728485,0
+VSDA.US,D,20190222,000000,30.0217,30.0317,30.0217,30.0317,913.10096543318,0
+VSDA.US,D,20190225,000000,30.1572,30.1961,30.0994,30.0994,3608.2539249425,0
+VSDA.US,D,20190226,000000,30.0317,30.0317,30.0217,30.0217,516.75494197592,0
+VSDA.US,D,20190227,000000,29.9429,29.9828,29.9429,29.9828,347.17904839547,0
+VSDA.US,D,20190228,000000,30.0506,30.0506,30.0416,30.0416,412.40054592641,0
+VSDA.US,D,20190301,000000,30.1084,30.1084,30.0895,30.0895,465.58115160549,0
+VSDA.US,D,20190304,000000,30.1283,30.1283,29.9928,29.9928,1468.9888059277,0
+VSDA.US,D,20190305,000000,30.0017,30.0017,29.9111,29.9111,520.76857259321,0
+VSDA.US,D,20190307,000000,29.5443,29.5921,29.5443,29.5921,519.76516493889,0
+VSDA.US,D,20190308,000000,29.3529,29.3529,29.3381,29.3381,1643.5817377797,0
+VSDA.US,D,20190311,000000,29.6819,29.7625,29.6819,29.7625,1525.1796345697,0
+VSDA.US,D,20190312,000000,29.8841,29.8841,29.8841,29.8841,126.42936444459,0
+VSDA.US,D,20190313,000000,30.1473,30.1473,30.1473,30.1473,253.86213654351,0
+VSDA.US,D,20190314,000000,30.0217,30.0805,30.0167,30.0755,21195.983289901,0
+VSDA.US,D,20190315,000000,30.235,30.2619,30.215,30.215,1495.07740494,0
+VSDA.US,D,20190319,000000,30.4094,30.4094,30.3536,30.3536,431.46529135853,0
+VSDA.US,D,20190320,000000,30.1672,30.2918,29.9828,30.1283,12812.51233804,0
+VSDA.US,D,20190321,000000,30.1423,30.516,30.1423,30.516,4547.4434893881,0
+VSDA.US,D,20190322,000000,30.0895,30.1144,30.0895,30.1144,1456.9479140758,0
+VSDA.US,D,20190325,000000,29.934,30.0586,29.934,30.0586,1372.6616711127,0
+VSDA.US,D,20190327,000000,30.3316,30.3316,30.1961,30.2778,1109.7688656803,0
+VSDA.US,D,20190328,000000,30.3416,30.3984,30.3416,30.3795,14050.717383473,0
+VSDA.US,D,20190329,000000,30.6724,30.6724,30.6724,30.6724,271.92347432131,0
+VSDA.US,D,20190401,000000,30.9086,30.9136,30.9086,30.9136,238.81102172868,0
+VSDA.US,D,20190402,000000,30.8488,30.8888,30.8488,30.8888,741.51825654409,0
+VSDA.US,D,20190403,000000,31.0632,31.0632,30.9874,30.9874,2091.1015516074,0
+VSDA.US,D,20190404,000000,31.0632,31.0632,30.9824,30.9824,5217.7198024753,0
+VSDA.US,D,20190405,000000,31.112,31.1518,31.112,31.1488,5305.0162684013,0
+VSDA.US,D,20190408,000000,31.106,31.2096,31.106,31.2096,2034.9107229654,0
+VSDA.US,D,20190409,000000,31.0332,31.0332,31.0332,31.0332,227.77353753113,0
+VSDA.US,D,20190410,000000,31.0232,31.0342,31.0232,31.0342,592.01051605008,0
+VSDA.US,D,20190411,000000,31.12,31.12,31.12,31.12,321.0904493831,0
+VSDA.US,D,20190412,000000,31.2984,31.414,31.2984,31.414,9118.9687624799,0
+VSDA.US,D,20190416,000000,31.5336,31.5336,31.5096,31.5096,473.60841284007,0
+VSDA.US,D,20190417,000000,31.5136,31.5435,31.4867,31.5435,2593.8087864228,0
+VSDA.US,D,20190418,000000,31.6382,31.6382,31.6382,31.6382,1218.1368923471,0
+VSDA.US,D,20190422,000000,31.7159,31.7159,31.5445,31.5445,847.87946790224,0
+VSDA.US,D,20190424,000000,31.8555,31.9003,31.8365,31.9003,2345.9670958052,0
+VSDA.US,D,20190425,000000,31.3482,31.5036,31.3482,31.4588,2969.0832491393,0
+VSDA.US,D,20190426,000000,31.5236,31.5236,31.5236,31.5236,558.89806345745,0
+VSDA.US,D,20190429,000000,31.7159,31.7159,31.5824,31.5824,554.88443284016,0
+VSDA.US,D,20190430,000000,31.5336,31.5336,31.5336,31.5336,175.59633950638,0
+VSDA.US,D,20190501,000000,31.3014,31.3014,31.1518,31.1518,8992.5393980353,0
+VSDA.US,D,20190502,000000,31.1897,31.2525,31.1349,31.2296,1155.9256177791,0
+VSDA.US,D,20190503,000000,31.4837,31.5136,31.4837,31.5136,410.39373061777,0
+VSDA.US,D,20190506,000000,31.2386,31.2804,31.2386,31.2804,525.78561086482,0
+VSDA.US,D,20190507,000000,31.1418,31.1618,31.1418,31.1618,302.02570395097,0
+VSDA.US,D,20190508,000000,31.0232,31.1518,30.9764,31.1518,520.76857259321,0
+VSDA.US,D,20190509,000000,30.7352,30.7402,30.7204,30.7352,1857.3075681503,0
+VSDA.US,D,20190510,000000,30.7004,30.7004,30.7004,30.7004,358.21653259302,0
+VSDA.US,D,20190513,000000,30.4762,30.513,30.4762,30.513,1095.7211585198,0
+VSDA.US,D,20190514,000000,30.6516,30.8578,30.6516,30.8578,14383.848724709,0
+VSDA.US,D,20190515,000000,30.5728,30.8678,30.5529,30.833,3134.6455121025,0
+VSDA.US,D,20190516,000000,31.122,31.1698,31.096,31.096,17487.388599526,0
+VSDA.US,D,20190517,000000,30.9476,30.9764,30.9476,30.9764,583.9832548155,0
+VSDA.US,D,20190520,000000,30.9566,30.9566,30.818,30.9176,5702.3656995129,0
+VSDA.US,D,20190521,000000,31.1618,31.2146,31.1618,31.1917,3492.8620446955,0
+VSDA.US,D,20190522,000000,31.1418,31.1418,31.102,31.102,772.62389382807,0
+VSDA.US,D,20190523,000000,30.808,30.808,30.6017,30.7302,1433.8695380264,0
+VSDA.US,D,20190524,000000,30.798,30.805,30.7104,30.788,5989.340288649,0
+VSDA.US,D,20190528,000000,30.8878,30.9156,30.5429,30.5429,2803.5209861762,0
+VSDA.US,D,20190529,000000,30.3406,30.4562,30.3406,30.4024,20930.080261506,0
+VSDA.US,D,20190530,000000,30.6037,30.6216,30.4961,30.4961,1751.9497644465,0
+VSDA.US,D,20190531,000000,30.3606,30.4084,30.3606,30.3884,1175.9937708656,0
+VSDA.US,D,20190603,000000,30.4961,30.525,30.3884,30.3884,1959.6551488912,0
+VSDA.US,D,20190604,000000,30.798,30.9396,30.798,30.9396,1843.2598609898,0
+VSDA.US,D,20190605,000000,31.2614,31.3532,31.2614,31.3532,911.09415012453,0
+VSDA.US,D,20190606,000000,31.5923,31.5923,31.404,31.5634,2019.8596081505,0
+VSDA.US,D,20190610,000000,32.1963,32.2311,32.0577,32.1165,3255.0544306211,0
+VSDA.US,D,20190611,000000,32.2461,32.2461,31.9302,31.9302,4318.6665442026,0
+VSDA.US,D,20190612,000000,32.0089,32.0448,31.9601,32.0299,2302.8205666694,0
+VSDA.US,D,20190613,000000,32.0478,32.0478,32.0079,32.0079,2811.5482474107,0
+VSDA.US,D,20190614,000000,32.0089,32.0867,31.9791,32.0577,2028.8902770394,0
+VSDA.US,D,20190617,000000,31.9691,31.9691,31.8823,31.8843,9858.4802037153,0
+VSDA.US,D,20190618,000000,32.1575,32.1575,32.0677,32.0677,3442.6916619794,0
+VSDA.US,D,20190619,000000,32.0179,32.2043,32.0179,32.2043,5089.2836227221,0
+VSDA.US,D,20190620,000000,32.4683,32.4683,32.3339,32.4683,5420.4081486484,0
+VSDA.US,D,20190621,000000,32.3417,32.4733,32.3417,32.3807,7078.0375935886,0
+VSDA.US,D,20190624,000000,32.4105,32.4105,32.3039,32.3089,29593.501948924,0
+VSDA.US,D,20190625,000000,32.2651,32.2651,32.0547,32.0777,2538.6213654351,0
+VSDA.US,D,20190626,000000,31.9332,32.0089,31.9013,31.9013,6574.3269511189,0
+VSDA.US,D,20190627,000000,31.9571,32.0179,31.9491,32.0179,5168.5528274135,0
+VSDA.US,D,20190628,000000,32.0967,32.1963,32.0967,32.1963,13361.376324954,0
+VSDA.US,D,20190701,000000,32.5162,32.5162,32.2371,32.3359,3820.9763476588,0
+VSDA.US,D,20190702,000000,32.3907,32.3907,32.2839,32.3349,2890.8174521022,0
+VSDA.US,D,20190703,000000,32.6348,32.7923,32.6049,32.7923,9786.2348526041,0
+VSDA.US,D,20190705,000000,32.7434,32.7434,32.5251,32.5251,2331.9193886447,0
+VSDA.US,D,20190708,000000,32.6069,32.6547,32.5849,32.6308,3686.5197219797,0
+VSDA.US,D,20190709,000000,32.4245,32.5073,32.4205,32.4584,35771.482876585,0
+VSDA.US,D,20190710,000000,32.7524,32.7524,32.6149,32.6149,3484.8347834609,0
+VSDA.US,D,20190711,000000,32.6099,32.7085,32.6099,32.6836,951.23045629742,0
+VSDA.US,D,20190712,000000,32.9288,33.0763,32.7723,33.0763,18466.714470145,0
+VSDA.US,D,20190715,000000,33.1062,33.1062,33.0284,33.0424,13725.613303473,0
+VSDA.US,D,20190716,000000,33.1062,33.174,33.0862,33.0862,3354.391788399,0
+VSDA.US,D,20190717,000000,33.1839,33.1839,32.9099,32.9288,26840.151345464,0
+VSDA.US,D,20190718,000000,32.8421,32.9687,32.7933,32.9487,3050654.2709898,0
+VSDA.US,D,20190719,000000,33.2228,33.2228,32.9268,32.9687,41385.548702518,0
+VSDA.US,D,20190722,000000,33.0564,33.0564,32.8122,32.9138,10448.483904457,0
+VSDA.US,D,20190723,000000,33.1251,33.1251,32.9587,33.1092,25477.523750894,0
+VSDA.US,D,20190724,000000,33.2038,33.2038,33.0663,33.164,10985.306999519,0
+VSDA.US,D,20190725,000000,33.3294,33.3294,33.1062,33.2417,23557.001500522,0
+VSDA.US,D,20190726,000000,33.2995,33.4291,33.2995,33.4201,2782.4494254354,0
+VSDA.US,D,20190729,000000,33.4888,33.4888,33.3882,33.4042,10056.151511617,0
+VSDA.US,D,20190730,000000,33.2806,33.4082,33.2796,33.3244,2307.837604941,0
+VSDA.US,D,20190731,000000,33.3992,33.3992,33.0085,33.0962,7271.6952708728,0
+VSDA.US,D,20190801,000000,33.0384,33.174,32.5849,32.6537,22902.779709904,0
+VSDA.US,D,20190802,000000,32.575,32.575,32.3119,32.4773,11777.999046433,0
+VSDA.US,D,20190805,000000,31.9003,31.9143,31.4907,31.6551,5051.1541318578,0
+VSDA.US,D,20190806,000000,31.9292,32.1255,31.7927,32.1255,3228.9658316088,0
+VSDA.US,D,20190807,000000,31.9292,32.3707,31.8315,32.3229,8103.5202163059,0
+VSDA.US,D,20190808,000000,32.3697,32.7623,32.3697,32.7623,2912.8924204973,0
+VSDA.US,D,20190809,000000,32.7035,32.7813,32.5431,32.7235,13828.964291869,0
+VSDA.US,D,20190812,000000,32.9886,32.9886,32.3009,32.3039,7561.6800829719,0
+VSDA.US,D,20190813,000000,32.7623,32.862,32.3029,32.7135,5993.3539192663,0
+VSDA.US,D,20190814,000000,32.2929,32.2929,31.8803,31.8803,9261.4526493937,0
+VSDA.US,D,20190815,000000,31.9292,32.0379,31.8116,31.9781,12325.859625693,0
+VSDA.US,D,20190816,000000,32.2351,32.3986,32.2351,32.3986,1523.1728192611,0
+VSDA.US,D,20190819,000000,32.7135,32.7434,32.6388,32.7235,8067.3975407503,0
+VSDA.US,D,20190820,000000,32.6388,32.7623,32.6139,32.6637,3568.1176187696,0
+VSDA.US,D,20190821,000000,32.8809,33.0314,32.8809,33.0065,7173.3613207492,0
+VSDA.US,D,20190822,000000,33.144,33.144,32.8221,33.1201,3162.7409264235,0
+VSDA.US,D,20190823,000000,32.9687,32.9986,32.3169,32.3169,5096.3074763023,0
+VSDA.US,D,20190826,000000,32.4145,32.4863,32.3079,32.4763,4649.7910701289,0
+VSDA.US,D,20190827,000000,32.7623,32.7623,32.571,32.6009,24074.759850152,0
+VSDA.US,D,20190828,000000,32.4963,32.8471,32.4963,32.8122,16058.536099772,0
+VSDA.US,D,20190829,000000,33.144,33.2318,33.0862,33.1939,6070.6163086491,0
+VSDA.US,D,20190830,000000,33.3394,33.3792,33.174,33.2916,10852.857189149,0
+VSDA.US,D,20190903,000000,33.2916,33.2916,32.8551,32.9497,5221.7334330926,0
+VSDA.US,D,20190904,000000,33.2068,33.2816,33.2068,33.2716,2615.8837548179,0
+VSDA.US,D,20190905,000000,33.8396,33.8586,33.77,33.8198,6018.4391106244,0
+VSDA.US,D,20190906,000000,33.8876,33.9862,33.8876,33.9414,5725.4440755623,0
+VSDA.US,D,20190909,000000,33.9563,33.9563,33.723,33.723,8770.7863064301,0
+VSDA.US,D,20190910,000000,33.6444,33.6444,33.2527,33.5447,6367.6249743285,0
+VSDA.US,D,20190911,000000,33.5358,33.6544,33.5038,33.6394,200060.42152641,0
+VSDA.US,D,20190912,000000,33.723,33.8298,33.7032,33.758,46989.580451907,0
+VSDA.US,D,20190913,000000,33.8686,33.8686,33.7042,33.7042,20685.248793852,0
+VSDA.US,D,20190916,000000,33.6842,33.6842,33.469,33.4789,36571.19877708,0
+VSDA.US,D,20190917,000000,33.5358,33.5906,33.5098,33.5696,6095.7015000072,0
+VSDA.US,D,20190918,000000,33.8496,33.8496,33.4162,33.6772,5019.0450869195,0
+VSDA.US,D,20190919,000000,33.7998,33.7998,33.6144,33.6144,11908.442041495,0
+VSDA.US,D,20190920,000000,33.733,33.733,33.4022,33.4879,9822.3575281597,0
+VSDA.US,D,20190923,000000,33.5258,33.5546,33.3892,33.449,8387.484582479,0
+VSDA.US,D,20190924,000000,33.5158,33.5397,33.1829,33.1829,4279.5336456841,0
+VSDA.US,D,20190925,000000,33.173,33.3892,33.153,33.3593,21101.662970395,0
+VSDA.US,D,20190926,000000,33.3424,33.4092,33.2268,33.3494,24258.383450893,0
+VSDA.US,D,20190927,000000,33.5447,33.5447,33.0464,33.2028,5773.6076429698,0
+VSDA.US,D,20190930,000000,33.3194,33.434,33.3194,33.4092,17333.867228415,0
+VSDA.US,D,20191001,000000,33.4888,33.5258,32.8899,32.8899,8636.3296807509,0
+VSDA.US,D,20191002,000000,32.6129,32.6139,32.3009,32.4663,24240.322113115,0
+VSDA.US,D,20191003,000000,32.4763,32.7524,32.0947,32.5651,19376.805212615,0
+VSDA.US,D,20191004,000000,32.7025,32.9976,32.7025,32.9976,7945.9852145773,0
+VSDA.US,D,20191007,000000,32.9378,33.0753,32.8411,32.9577,4161.131542474,0
+VSDA.US,D,20191008,000000,32.5451,32.7125,32.3877,32.3877,3743.713958276,0
+VSDA.US,D,20191009,000000,32.6427,32.8261,32.6328,32.7713,9011.6041434674,0
+VSDA.US,D,20191010,000000,32.7125,33.0275,32.7125,33.0275,118313.80333644,0
+VSDA.US,D,20191011,000000,33.3394,33.6444,33.3194,33.4191,21218.058258297,0
+VSDA.US,D,20191014,000000,33.3992,33.4052,33.3194,33.3294,10938.146839766,0
+VSDA.US,D,20191015,000000,33.4291,33.5776,33.3593,33.476,14330.66811903,0
+VSDA.US,D,20191016,000000,33.6244,33.6244,33.3742,33.5158,9475.1784797643,0
+VSDA.US,D,20191017,000000,33.6932,33.742,33.6044,33.6842,16895.378083476,0
+VSDA.US,D,20191018,000000,33.6642,33.726,33.6064,33.7032,2798.5039479045,0
+VSDA.US,D,20191021,000000,33.9074,33.9074,33.766,33.8008,75159.246939348,0
+VSDA.US,D,20191022,000000,33.8367,33.8367,33.6524,33.6524,7317.8520229716,0
+VSDA.US,D,20191023,000000,33.6044,33.6424,33.5028,33.5846,7265.6748249469,0
+VSDA.US,D,20191024,000000,33.5158,33.5886,33.453,33.5546,10620.066613346,0
+VSDA.US,D,20191025,000000,33.4988,33.6244,33.4988,33.5546,7531.5778533422,0
+VSDA.US,D,20191028,000000,33.6244,33.742,33.5985,33.6544,9064.7847491465,0
+VSDA.US,D,20191029,000000,33.5746,33.8098,33.5746,33.733,14567.472325449,0
+VSDA.US,D,20191030,000000,33.7918,33.7918,33.5358,33.7132,23213.836082744,0
+VSDA.US,D,20191031,000000,33.5716,33.5746,33.439,33.5646,20395.263981753,0
+VSDA.US,D,20191101,000000,33.6244,33.8208,33.6244,33.8208,14541.383726437,0
+VSDA.US,D,20191104,000000,33.9872,34.027,33.9374,34.027,94601.273649494,0
+VSDA.US,D,20191105,000000,34.1108,34.1108,33.9672,34.037,10178.567245444,0
+VSDA.US,D,20191106,000000,34.054,34.0968,33.9902,34.0968,15857.854568907,0
+VSDA.US,D,20191107,000000,34.7925,34.7925,34.1227,34.1556,15026.029623475,0
+VSDA.US,D,20191108,000000,34.2144,34.2334,34.1118,34.1556,41472.845168444,0
+VSDA.US,D,20191111,000000,34.057,34.1506,34.057,34.1168,10264.860303716,0
+VSDA.US,D,20191112,000000,34.2144,34.2284,34.0639,34.0769,22965.994392125,0
+VSDA.US,D,20191113,000000,34.0171,34.2632,34.0171,34.2334,25410.295438054,0
+VSDA.US,D,20191114,000000,34.2144,34.3619,34.1945,34.3619,15702.326382488,0
+VSDA.US,D,20191115,000000,34.5283,34.5283,34.342,34.3619,14236.347799523,0
+VSDA.US,D,20191118,000000,34.4117,34.4795,34.322,34.4516,39070.687243996,0
+VSDA.US,D,20191119,000000,34.5383,34.5383,34.4167,34.4965,13954.390248658,0
+VSDA.US,D,20191120,000000,34.6659,34.7117,34.4406,34.5303,15516.695966438,0
+VSDA.US,D,20191121,000000,34.4895,34.4895,34.3589,34.3589,93054.019046529,0
+VSDA.US,D,20191122,000000,34.3719,34.4117,34.2932,34.3818,28720.537289664,0
+VSDA.US,D,20191125,000000,34.4307,34.5672,34.4307,34.5383,25315.975118548,0
+VSDA.US,D,20191126,000000,34.6469,34.8123,34.6469,34.7945,61962.429469703,0
+VSDA.US,D,20191127,000000,34.7875,34.9399,34.7845,34.9329,12855.658867176,0
+VSDA.US,D,20191129,000000,34.9987,34.9987,34.7555,34.7555,6121.7900990196,0
+VSDA.US,D,20191202,000000,34.7357,34.7357,34.4905,34.4905,11278.302034581,0
+VSDA.US,D,20191203,000000,34.3719,34.3719,34.0769,34.2304,33891.096932386,0
+VSDA.US,D,20191204,000000,34.4496,34.5413,34.4217,34.4217,6867.3219861809,0
+VSDA.US,D,20191205,000000,34.5184,34.5184,34.3818,34.4406,20087.217831876,0
+VSDA.US,D,20191206,000000,34.7835,34.7925,34.7157,34.7357,36746.795116587,0
+VSDA.US,D,20191209,000000,34.7645,34.7645,34.6669,34.6679,40715.272389431,0
+VSDA.US,D,20191210,000000,34.5871,34.6669,34.5233,34.5323,44738.937083263,0
+VSDA.US,D,20191211,000000,34.5871,34.6759,34.5253,34.6409,42611.7128561,0
+VSDA.US,D,20191212,000000,34.5871,34.921,34.5672,34.9111,20277.865286197,0
+VSDA.US,D,20191213,000000,35.1263,35.1263,34.7456,34.8711,83104.228746271,0
+VSDA.US,D,20191216,000000,35.0983,35.1453,35.0037,35.0187,130431.95757768,0
+VSDA.US,D,20191217,000000,35.1453,35.1453,34.9837,35.0007,19741.042191134,0
+VSDA.US,D,20191218,000000,35.0087,35.0187,34.925,34.9549,57489.238146734,0
+VSDA.US,D,20191219,000000,34.8711,35.1073,34.8711,35.0875,343224.61882979,0
+VSDA.US,D,20191220,000000,35.2249,35.3545,35.1073,35.3385,86783.724614671,0
+VSDA.US,D,20191223,000000,35.4532,35.4532,35.2249,35.2449,17508.460160268,0
+VSDA.US,D,20191224,000000,35.2349,35.2349,35.1861,35.2101,2774.4221642008,0
+VSDA.US,D,20191226,000000,35.2599,35.3247,35.215,35.2807,6756.9471442055,0
+VSDA.US,D,20191227,000000,35.2847,35.3934,35.2847,35.3465,15969.232818537,0
+VSDA.US,D,20191230,000000,35.4133,35.4133,35.1513,35.2071,11068.589834828,0
+VSDA.US,D,20191231,000000,35.2001,35.2549,35.1681,35.2249,13845.018814337,0
+VSDA.US,D,20200102,000000,35.4821,35.4821,35.1861,35.3745,13510.884065449,0
+VSDA.US,D,20200103,000000,35.0785,35.2847,35.0685,35.2339,54383.691456608,0
+VSDA.US,D,20200106,000000,35.0685,35.2249,34.9689,35.1931,15902.004505697,0
+VSDA.US,D,20200107,000000,35.0983,35.1761,35.0885,35.1223,101366.24805494,0
+VSDA.US,D,20200108,000000,35.1861,35.3934,35.1861,35.2718,12677.052304706,0
+VSDA.US,D,20200109,000000,35.502,35.5519,35.4233,35.507,13591.156677794,0
+VSDA.US,D,20200110,000000,35.6605,35.6605,35.4033,35.4183,13569.081709399,0
+VSDA.US,D,20200113,000000,35.4821,35.6705,35.4821,35.6705,42663.890054125,0
+VSDA.US,D,20200114,000000,35.798,35.798,35.6206,35.6206,108110.15089963,0
+VSDA.US,D,20200115,000000,35.6605,35.798,35.6405,35.6665,20961.18589879,0
+VSDA.US,D,20200116,000000,35.788,35.9425,35.788,35.9425,20080.193978296,0
+VSDA.US,D,20200117,000000,36.0741,36.0741,35.9455,35.9954,35315.935801523,0
+VSDA.US,D,20200121,000000,35.9754,35.9754,35.8498,35.9007,15586.93450224,0
+VSDA.US,D,20200122,000000,36.079,36.1299,35.9405,35.9654,51715.630503765,0
+VSDA.US,D,20200123,000000,35.9156,35.9754,35.7512,35.9664,29265.387645961,0
+VSDA.US,D,20200124,000000,36.0242,36.0631,35.5648,35.6993,16430.800339525,0
+VSDA.US,D,20200127,000000,35.2549,35.4921,35.2549,35.3445,26255.164682994,0
+VSDA.US,D,20200128,000000,35.5219,35.6206,35.3775,35.5489,36317.336640537,0
+VSDA.US,D,20200129,000000,35.6804,35.6804,35.4133,35.4183,26442.801914352,0
+VSDA.US,D,20200130,000000,35.3047,35.5907,35.1562,35.5837,31453.819740037,0
+VSDA.US,D,20200131,000000,35.5807,35.5807,34.9359,34.9519,27584.679824971,0
+VSDA.US,D,20200203,000000,35.1761,35.4621,35.1761,35.2559,16764.935088414,0
+VSDA.US,D,20200204,000000,35.7392,35.8369,35.6605,35.6754,17649.940639527,0
+VSDA.US,D,20200205,000000,35.9356,36.0342,35.8608,35.9764,31024.361263988,0
+VSDA.US,D,20200206,000000,36.0741,36.094,35.9724,36.0242,86144.553938868,0
+VSDA.US,D,20200207,000000,35.8468,35.8568,35.7263,35.798,24094.828003238,0
+VSDA.US,D,20200210,000000,35.7681,35.9056,35.6804,35.8728,191207.35579233,0
+VSDA.US,D,20200211,000000,36.094,36.094,35.9256,35.9256,42725.097921038,0
+VSDA.US,D,20200212,000000,36.2056,36.2056,36.0282,36.1767,33192.725204977,0
+VSDA.US,D,20200213,000000,36.0571,36.2844,36.0272,36.2106,40184.469740294,0
+VSDA.US,D,20200214,000000,36.3142,36.3142,36.1618,36.2944,11384.66324594,0
+VSDA.US,D,20200218,000000,36.3242,36.3332,36.1309,36.2544,33797.780020534,0
+VSDA.US,D,20200219,000000,36.4318,36.5016,36.384,36.4238,35146.359907943,0
+VSDA.US,D,20200220,000000,36.4518,36.4558,36.087,36.364,24370.765108177,0
+VSDA.US,D,20200221,000000,36.3142,36.3142,36.0083,36.083,51979.526716852,0
+VSDA.US,D,20200224,000000,35.1203,35.3964,35.0117,35.1591,49009.440060058,0
+VSDA.US,D,20200225,000000,35.2679,35.3675,34.0659,34.2144,36197.931129673,0
+VSDA.US,D,20200226,000000,34.2044,34.5981,33.8586,33.9054,69298.342830452,0
+VSDA.US,D,20200227,000000,33.2358,33.767,32.6747,32.6747,366603.01376784,0
+VSDA.US,D,20200228,000000,32.0139,32.0827,31.3212,32.0428,81260.968885281,0
+VSDA.US,D,20200302,000000,32.2611,33.445,32.0567,33.437,46000.220504745,0
+VSDA.US,D,20200303,000000,33.2856,34.0161,32.5231,32.6995,123700.09562483,0
+VSDA.US,D,20200304,000000,33.177,33.9722,32.9587,33.9722,44322.522906719,0
+VSDA.US,D,20200305,000000,33.157,33.465,32.7763,32.9268,32451.206948433,0
+VSDA.US,D,20200306,000000,32.0527,32.6946,31.8555,32.6537,47725.078262526,0
+VSDA.US,D,20200309,000000,30.9396,31.392,30.1891,30.6246,224186.35516693,0
+VSDA.US,D,20200310,000000,31.6103,31.9541,30.3625,31.9541,25637.065567932,0
+VSDA.US,D,20200311,000000,30.9784,31.0672,30.229,30.4662,65109.115873657,0
+VSDA.US,D,20200312,000000,28.3554,29.3899,27.6149,27.6149,178771.12132465,0
+VSDA.US,D,20200313,000000,29.2423,29.8453,27.901,29.8453,407291.1941506,0
+VSDA.US,D,20200316,000000,27.5112,28.482,26.5903,26.8774,52957.849179815,0
+VSDA.US,D,20200317,000000,27.4375,28.5328,26.6631,28.444,46544.067453388,0
+VSDA.US,D,20200318,000000,26.7579,27.6737,26.1429,27.29,126655.13116682,0
+VSDA.US,D,20200319,000000,27.0727,27.882,26.8107,27.2701,62638.726228716,0
+VSDA.US,D,20200320,000000,27.6936,27.6936,25.6715,25.7313,39242.269952886,0
+VSDA.US,D,20200323,000000,25.7812,25.7812,24.2543,24.6889,181901.75320614,0
+VSDA.US,D,20200324,000000,25.8509,27.0229,25.841,27.0229,162177.76894513,0
+VSDA.US,D,20200325,000000,27.1226,28.0784,26.5316,27.2222,48235.812758576,0
+VSDA.US,D,20200326,000000,27.7335,28.8776,27.6348,28.8776,132186.91756509,0
+VSDA.US,D,20200327,000000,28.0284,28.6404,27.9308,28.0784,144297.0445451,0
+VSDA.US,D,20200330,000000,28.177,29.0669,28.177,29.0271,37087.953719057,0
+VSDA.US,D,20200331,000000,28.8776,29.0371,28.454,28.465,21573.264567927,0
+VSDA.US,D,20200401,000000,27.4275,27.8082,27.2601,27.4534,66093.458782547,0
+VSDA.US,D,20200402,000000,27.1226,28.0584,27.1226,28.0096,31288.257477074,0
+VSDA.US,D,20200403,000000,27.9696,28.148,27.3478,27.6328,20900.981439531,0
+VSDA.US,D,20200406,000000,28.3165,29.4597,28.3165,29.4397,28204.785755342,0
+VSDA.US,D,20200407,000000,30.3874,30.3994,29.5293,29.5821,12998.142754089,0
+VSDA.US,D,20200408,000000,29.8951,30.3874,29.6081,30.3187,20345.093599037,0
+VSDA.US,D,20200409,000000,30.8618,31.0193,30.528,30.7233,35772.486284239,0
+VSDA.US,D,20200413,000000,30.4672,30.4672,29.8363,30.1014,42829.452317087,0
+VSDA.US,D,20200414,000000,30.7332,31.0004,30.6934,30.9804,25234.699098549,0
+VSDA.US,D,20200415,000000,30.3187,30.4074,30.0935,30.2589,29817.261855838,0
+VSDA.US,D,20200416,000000,30.3685,30.502,30.0317,30.4672,37519.419010415,0
+VSDA.US,D,20200417,000000,31.3552,31.3651,30.9436,31.3552,89229.029068254,0
+VSDA.US,D,20200420,000000,30.792,31.0262,30.5648,30.6246,27222.449661761,0
+VSDA.US,D,20200421,000000,29.9729,30.1602,29.6849,29.7765,26543.142679785,0
+VSDA.US,D,20200422,000000,30.0416,30.3775,30.0416,30.2539,14560.448471869,0
+VSDA.US,D,20200423,000000,30.3586,30.526,30.1164,30.1802,21303.347908914,0
+VSDA.US,D,20200424,000000,30.1802,30.5858,30.1223,30.531,8388.4879901334,0
+VSDA.US,D,20200427,000000,30.8718,31.3153,30.822,31.2784,10958.214992852,0
+VSDA.US,D,20200428,000000,31.7807,31.8585,31.3552,31.3552,12874.723612607,0
+VSDA.US,D,20200429,000000,31.8784,32.0259,31.7309,31.8285,51085.490496851,0
+VSDA.US,D,20200430,000000,31.5246,31.5246,31.089,31.1868,53118.394404507,0
+VSDA.US,D,20200501,000000,30.7034,30.7034,30.2788,30.3735,121190.57308138,0
+VSDA.US,D,20200504,000000,30.1802,30.5648,30.0616,30.499,87571.399623313,0
+VSDA.US,D,20200505,000000,30.7732,31.119,30.7732,30.812,9960.8277844562,0
+VSDA.US,D,20200506,000000,31.099,31.109,30.5748,30.6166,12191.403000014,0
+VSDA.US,D,20200507,000000,30.8818,31.129,30.839,30.839,16416.752632365,0
+VSDA.US,D,20200508,000000,31.2754,31.3751,31.1868,31.3751,18784.794696565,0
+VSDA.US,D,20200511,000000,31.2266,31.5146,31.1379,31.389,41481.875837333,0
+VSDA.US,D,20200512,000000,31.5734,31.5734,30.6934,30.7522,22459.273526693,0
+VSDA.US,D,20200513,000000,30.4373,30.5848,29.8413,29.9001,30322.979313616,0
+VSDA.US,D,20200514,000000,29.6579,30.3286,29.4317,30.3286,39640.622791652,0
+VSDA.US,D,20200515,000000,30.0616,30.516,30.0616,30.4921,13706.548558041,0
+VSDA.US,D,20200518,000000,31.1668,31.7997,31.1668,31.6561,64857.260552422,0
+VSDA.US,D,20200519,000000,31.5734,31.7239,31.4349,31.6711,10049.127658036,0
+VSDA.US,D,20200520,000000,31.7209,31.8585,31.6232,31.6462,18348.312366935,0
+VSDA.US,D,20200521,000000,31.6511,31.7359,31.4748,31.5993,5688.3179923524,0
+VSDA.US,D,20200522,000000,31.5445,31.6422,31.385,31.5674,11339.509901495,0
+VSDA.US,D,20200526,000000,32.3427,32.4315,32.1763,32.1763,21931.48110052,0
+VSDA.US,D,20200527,000000,32.6189,32.7983,32.2222,32.7414,77701.8819354,0
+VSDA.US,D,20200528,000000,32.9966,33.152,32.8551,32.8551,15861.868199525,0
+VSDA.US,D,20200529,000000,32.7185,32.9966,32.5301,32.868,16907.418975329,0
+VSDA.US,D,20200601,000000,33.0265,33.0554,32.858,32.9168,25464.479451388,0
+VSDA.US,D,20200602,000000,33.0165,33.2118,33.0165,33.2118,25094.222026944,0
+VSDA.US,D,20200603,000000,33.5188,33.9024,33.4799,33.8248,27920.821389169,0
+VSDA.US,D,20200604,000000,33.6384,33.727,33.3902,33.6184,22165.275083977,0
+VSDA.US,D,20200605,000000,34.3101,34.6549,34.2354,34.5164,52989.958224754,0
+VSDA.US,D,20200608,000000,34.6449,34.8014,34.5164,34.7486,29678.791599541,0
+VSDA.US,D,20200609,000000,34.3679,34.5064,34.2902,34.5064,7781.4263592684,0
+VSDA.US,D,20200610,000000,34.4187,34.4187,33.9772,34.0121,8702.5545859362,0
+VSDA.US,D,20200611,000000,33.1819,33.2218,32.1205,32.1763,11755.924078039,0
+VSDA.US,D,20200612,000000,32.9168,32.9368,31.8096,32.3149,16874.306522736,0
+VSDA.US,D,20200615,000000,31.701,32.7185,31.6322,32.579,14041.686714584,0
+VSDA.US,D,20200616,000000,33.45,33.5387,32.7285,33.0165,16524.117251377,0
+VSDA.US,D,20200617,000000,33.2606,33.3105,33.0015,33.0364,112196.02686803,0
+VSDA.US,D,20200618,000000,32.868,33.0843,32.8381,32.9507,51088.500719814,0
+VSDA.US,D,20200619,000000,33.3703,33.3703,32.6787,32.8281,109200.85501988,0
+VSDA.US,D,20200622,000000,32.6886,32.9358,32.5003,32.863,45667.089163511,0
+VSDA.US,D,20200623,000000,33.2118,33.2118,32.864,32.864,13037.275652608,0
+VSDA.US,D,20200624,000000,32.579,32.5989,31.8485,32.0339,57761.161621056,0
+VSDA.US,D,20200625,000000,31.9671,32.3249,31.7408,32.3019,13239.963998782,0
+VSDA.US,D,20200626,000000,32.2651,32.2849,31.7109,31.7598,36136.723262759,0
+VSDA.US,D,20200629,000000,31.8784,32.3049,31.8585,32.3049,22477.334864471,0
+VSDA.US,D,20200630,000000,32.4025,32.7584,32.3349,32.6986,33238.881957076,0
+VSDA.US,D,20200701,000000,32.8481,32.8481,32.5889,32.6986,19241.345179282,0
+VSDA.US,D,20200702,000000,33.0454,33.172,32.7883,32.868,56802.907311178,0
+VSDA.US,D,20200706,000000,33.2606,33.3304,33.0265,33.1819,15998.331640513,0
+VSDA.US,D,20200707,000000,32.9766,33.0942,32.7883,32.8082,18566.051827923,0
+VSDA.US,D,20200708,000000,32.8082,32.9467,32.5889,32.8082,21712.738231878,0
+VSDA.US,D,20200709,000000,32.7285,32.7285,32.2351,32.4505,81080.355507504,0
+VSDA.US,D,20200710,000000,32.4305,32.8381,32.3617,32.8381,20010.958850147,0
+VSDA.US,D,20200713,000000,33.0165,33.3613,32.7783,32.8062,47379.906029439,0
+VSDA.US,D,20200714,000000,32.7584,33.3414,32.7584,33.2985,43934.204144497,0
+VSDA.US,D,20200715,000000,33.6593,33.8068,33.5397,33.6882,16710.751075081,0
+VSDA.US,D,20200716,000000,33.6094,33.8666,33.5896,33.8068,24855.411005214,0
+VSDA.US,D,20200717,000000,33.9044,34.034,33.7868,34.024,27628.829761762,0
+VSDA.US,D,20200720,000000,33.9444,33.9444,33.6792,33.8367,42828.448909433,0
+VSDA.US,D,20200721,000000,33.9842,34.2523,33.9842,34.043,33965.349098806,0
+VSDA.US,D,20200722,000000,34.024,34.3709,34.024,34.3519,59569.302214144,0
+VSDA.US,D,20200723,000000,34.3609,34.618,34.2324,34.3031,19698.899069653,0
+VSDA.US,D,20200724,000000,34.2523,34.3121,34.0659,34.1486,33312.130715842,0
+VSDA.US,D,20200727,000000,34.1138,34.2523,34.0838,34.2224,13197.8208773,0
+VSDA.US,D,20200728,000000,34.1327,34.2423,34.0042,34.0052,12897.801988657,0
+VSDA.US,D,20200729,000000,34.0938,34.4496,34.0938,34.3509,16881.330376316,0
+VSDA.US,D,20200730,000000,33.9642,34.1776,33.8068,34.1317,12899.808803966,0
+VSDA.US,D,20200731,000000,34.0739,34.1327,33.7182,34.1327,11479.9869731,0
+VSDA.US,D,20200803,000000,34.2523,34.34,34.2224,34.2772,8662.4182797633,0
+VSDA.US,D,20200804,000000,34.2224,34.3778,34.1825,34.3649,17942.935674589,0
+VSDA.US,D,20200805,000000,34.4895,34.6579,34.4895,34.6519,34930.627262264,0
+VSDA.US,D,20200806,000000,34.5094,34.7565,34.5094,34.7565,13742.671233597,0
+VSDA.US,D,20200807,000000,34.6769,35.2199,34.6679,35.2081,33690.415401521,0
+VSDA.US,D,20200810,000000,35.2897,35.5169,35.2797,35.4771,18586.11998101,0
+VSDA.US,D,20200811,000000,35.7452,35.805,35.4571,35.4571,23978.432715337,0
+VSDA.US,D,20200812,000000,35.6475,35.815,35.6475,35.7781,44957.679951904,0
+VSDA.US,D,20200813,000000,35.6057,35.7053,35.5807,35.6455,44542.269183015,0
+VSDA.US,D,20200814,000000,35.5369,35.7522,35.5369,35.6455,30576.84145016,0
+VSDA.US,D,20200817,000000,35.6754,35.8339,35.6754,35.7003,8191.8200898862,0
+VSDA.US,D,20200818,000000,35.7552,35.805,35.5857,35.6804,11422.792736803,0
+VSDA.US,D,20200819,000000,35.7352,35.815,35.5807,35.6057,29529.283859048,0
+VSDA.US,D,20200820,000000,35.3983,35.5489,35.3983,35.507,24078.773480769,0
+VSDA.US,D,20200821,000000,35.5269,35.5957,35.4183,35.5678,20495.604747185,0
+VSDA.US,D,20200824,000000,35.7253,35.9236,35.6804,35.9236,14986.896724956,0
+VSDA.US,D,20200825,000000,36.0312,36.0512,35.8538,35.9824,7621.8845422312,0
+VSDA.US,D,20200826,000000,35.9126,36.0312,35.7851,36.0312,23717.546725213,0
+VSDA.US,D,20200827,000000,36.091,36.3382,36.091,36.1837,4592.5968338326,0
+VSDA.US,D,20200828,000000,36.2296,36.39,36.111,36.39,19351.720021258,0
+VSDA.US,D,20200831,000000,36.3082,36.3082,36.1817,36.2594,117778.98705668,0
+VSDA.US,D,20200901,000000,36.101,36.2584,36.101,36.2296,20270.841432617,0
+VSDA.US,D,20200902,000000,36.6442,36.9521,36.6352,36.9521,9297.5753249493,0
+VSDA.US,D,20200903,000000,37.0308,37.0458,35.9694,36.1468,21982.65489089,0
+VSDA.US,D,20200904,000000,36.3581,36.378,35.6854,36.0412,11597.385668655,0
+VSDA.US,D,20200908,000000,35.3227,35.6754,35.2897,35.2897,27966.978141268,0
+VSDA.US,D,20200909,000000,35.6356,36.1508,35.6356,35.9027,17345.908120267,0
+VSDA.US,D,20200910,000000,36.0312,36.0312,35.3715,35.4203,38521.823257082,0
+VSDA.US,D,20200911,000000,35.5957,35.6954,35.3884,35.5758,22381.007729656,0
+VSDA.US,D,20200914,000000,35.8439,36.1887,35.8439,36.0701,68680.24371539,0
+VSDA.US,D,20200915,000000,36.2096,36.3482,36.0552,36.107,25196.569607684,0
+VSDA.US,D,20200916,000000,36.2794,36.4876,36.1378,36.1658,25842.764137068,0
+VSDA.US,D,20200917,000000,35.7352,36.101,35.7352,35.9425,8611.2444893929,0
+VSDA.US,D,20200918,000000,36.0611,36.0611,35.5827,35.6655,29754.047173615,0
+VSDA.US,D,20200921,000000,35.2101,35.2499,34.624,35.0057,39213.171130911,0
+VSDA.US,D,20200922,000000,35.1313,35.2977,35.0227,35.2679,111261.85434186,0
+VSDA.US,D,20200923,000000,35.4363,35.4363,34.6908,34.6908,15367.188225944,0
+VSDA.US,D,20200924,000000,34.5582,35.0695,34.4396,34.8771,7819.5558501327,0
+VSDA.US,D,20200925,000000,34.7367,35.2907,34.7187,35.2907,5573.9295197597,0
+VSDA.US,D,20200928,000000,35.6555,35.9226,35.6555,35.7183,6992.7479429712,0
+VSDA.US,D,20200929,000000,35.7681,35.7851,35.4571,35.5767,13487.805689399,0
+VSDA.US,D,20200930,000000,35.6655,36.103,35.6655,35.8807,29070.726561022,0
+VSDA.US,D,20201001,000000,36.0023,36.0601,35.7751,35.815,16990.701810637,0
+VSDA.US,D,20201002,000000,35.4482,36.0711,35.4482,35.9276,113728.23035618,0
+VSDA.US,D,20201005,000000,36.2146,36.4288,36.2146,36.413,15140.418096068,0
+VSDA.US,D,20201006,000000,36.4976,36.8624,36.1906,36.1906,16508.062728909,0
+VSDA.US,D,20201007,000000,36.6012,36.8096,36.5316,36.7498,9385.8751985296,0
+VSDA.US,D,20201008,000000,36.958,37.0368,36.8534,37.0168,30965.160212382,0
+VSDA.US,D,20201009,000000,37.2979,37.3577,37.1753,37.2232,8415.5799968001,0
+VSDA.US,D,20201012,000000,37.3836,37.6517,37.3836,37.5719,9664.8225264312,0
+VSDA.US,D,20201013,000000,37.4823,37.5809,37.1853,37.267,6571.3167281559,0
+VSDA.US,D,20201014,000000,37.4005,37.4005,37.0916,37.1464,9288.5446560604,0
+VSDA.US,D,20201015,000000,36.67,37.2501,36.67,37.2222,11600.395891618,0
+VSDA.US,D,20201016,000000,37.3238,37.4952,37.3238,37.3258,39965.726871652,0
+VSDA.US,D,20201019,000000,37.3936,37.4623,36.7218,36.7648,23727.580801756,0
+VSDA.US,D,20201020,000000,37.1066,37.3039,36.968,36.992,6941.5741526008,0
+VSDA.US,D,20201021,000000,37.0268,37.1863,36.9979,37.0468,30284.849822752,0
+VSDA.US,D,20201022,000000,36.968,37.1564,36.957,37.1066,18809.879887924,0
+VSDA.US,D,20201023,000000,37.2939,37.3039,37.0647,37.261,8323.2664926024,0
+VSDA.US,D,20201026,000000,36.8684,36.8684,36.3062,36.5316,23957.361154596,0
+VSDA.US,D,20201027,000000,36.5914,36.6082,36.2006,36.2006,34104.822762757,0
+VSDA.US,D,20201028,000000,35.6495,35.6495,35.1791,35.1791,11314.424710137,0
+VSDA.US,D,20201029,000000,34.8761,35.5608,34.8563,35.3117,35769.476061276,0
+VSDA.US,D,20201030,000000,35.0955,35.1941,34.7097,35.0257,29687.82226843,0
+VSDA.US,D,20201102,000000,35.511,35.8678,35.4073,35.7591,21319.402431383,0
+VSDA.US,D,20201103,000000,36.2834,36.68,36.2834,36.5814,9897.6131022339,0
+VSDA.US,D,20201104,000000,36.5216,37.2939,36.5216,36.7498,27551.567372378,0
+VSDA.US,D,20201105,000000,37.2839,37.4335,37.0856,37.1763,95630.769902829,0
+VSDA.US,D,20201106,000000,37.2062,37.2989,37.1364,37.2451,25349.087571141,0
+VSDA.US,D,20201109,000000,39.1286,39.1286,37.9745,37.9745,19861.451109653,0
+VSDA.US,D,20201110,000000,38.0961,38.4649,38.0961,38.4101,23234.907643484,0
+VSDA.US,D,20201111,000000,38.4141,38.5187,38.2557,38.3752,60751.316430935,0
+VSDA.US,D,20201112,000000,38.1351,38.2287,37.7414,37.9467,38445.564275355,0
+VSDA.US,D,20201113,000000,38.1959,38.5048,38.1959,38.5048,15110.315866438,0
+VSDA.US,D,20201116,000000,38.9393,39.029,38.7848,39.0011,20619.023888667,0
+VSDA.US,D,20201117,000000,38.73,39.009,38.5915,38.9792,12658.990966929,0
+VSDA.US,D,20201118,000000,38.9792,39.0579,38.5516,38.5516,32683.997524236,0
+VSDA.US,D,20201119,000000,38.3353,38.5696,38.2745,38.5048,14596.571147425,0
+VSDA.US,D,20201120,000000,38.4051,38.437,38.3403,38.3922,4925.7281750675,0
+VSDA.US,D,20201123,000000,38.6513,38.6513,38.3951,38.5147,9193.2209288997,0
+VSDA.US,D,20201124,000000,38.9493,39.1108,38.8396,38.9892,15451.474468907,0
+VSDA.US,D,20201125,000000,38.9393,38.9393,38.729,38.8347,77774.127286512,0
+VSDA.US,D,20201127,000000,38.8825,38.8994,38.739,38.8297,51730.68161858,0
+VSDA.US,D,20201130,000000,38.721,38.721,38.4051,38.5297,18858.043455331,0
+VSDA.US,D,20201201,000000,38.9393,39.0888,38.8696,38.9592,13469.744351621,0
+VSDA.US,D,20201202,000000,38.8048,38.8496,38.5696,38.7599,22943.919423731,0
+VSDA.US,D,20201203,000000,38.7998,38.8098,38.5287,38.5825,23616.202552127,0
+VSDA.US,D,20201204,000000,38.7011,38.9892,38.7011,38.9892,13341.308171868,0
+VSDA.US,D,20201207,000000,38.8696,38.8895,38.6413,38.73,25110.276549413,0
+VSDA.US,D,20201208,000000,38.5825,38.9991,38.5825,38.9592,54724.850059077,0
+VSDA.US,D,20201209,000000,39.0688,39.0688,38.7599,38.9204,25047.06186719,0
+VSDA.US,D,20201210,000000,38.8297,38.8297,38.5726,38.6025,25802.627830894,0
+VSDA.US,D,20201211,000000,38.5636,38.6413,38.445,38.5925,6076.6367545751,0
+VSDA.US,D,20201214,000000,38.9294,38.9592,38.3852,38.3852,20981.254051877,0
+VSDA.US,D,20201215,000000,38.6413,38.9294,38.5686,38.8696,39049.615683256,0
+VSDA.US,D,20201216,000000,38.7798,38.7798,38.5437,38.6513,85174.258737137,0
+VSDA.US,D,20201217,000000,38.7898,38.9792,38.7798,38.9294,29968.77641164,0
+VSDA.US,D,20201218,000000,38.9892,39.039,38.6812,38.8297,43800.750926472,0
+VSDA.US,D,20201221,000000,38.5726,38.7111,38.1559,38.6314,40720.289427703,0
+VSDA.US,D,20201222,000000,38.6812,38.6812,38.4729,38.6025,33555.958775842,0
+VSDA.US,D,20201223,000000,38.7111,38.7998,38.6563,38.6762,17556.623727675,0
+VSDA.US,D,20201224,000000,38.7011,38.7998,38.5925,38.7898,19180.137312368,0
+VSDA.US,D,20201228,000000,39.0788,39.1137,38.9692,39.009,16506.0559136,0
+VSDA.US,D,20201229,000000,39.0589,39.1476,38.74,38.8586,62704.951133902,0
+VSDA.US,D,20201230,000000,38.9094,39.1187,38.8895,39.0051,24506.225141511,0
+VSDA.US,D,20201231,000000,39.1476,39.346,38.8396,39.2472,23654.332042991,0
+VSDA.US,D,20210104,000000,39.3938,39.4326,38.3752,38.6712,23473.718665213,0
+VSDA.US,D,20210105,000000,38.6214,38.8696,38.5726,38.7898,15107.305643475,0
+VSDA.US,D,20210106,000000,38.7898,39.7595,38.7898,39.632,73860.837434655,0
+VSDA.US,D,20210107,000000,39.7316,39.9887,39.6918,39.9,142824.04210857,0
+VSDA.US,D,20210108,000000,39.9499,40.0276,39.597,39.905,57838.424010439,0
+VSDA.US,D,20210111,000000,39.7216,39.8701,39.6718,39.7316,13916.260757795,0
+VSDA.US,D,20210112,000000,39.7615,39.8701,39.633,39.7516,12948.975779028,0
+VSDA.US,D,20210113,000000,39.6618,39.6618,39.4526,39.4626,19260.409924715,0
+VSDA.US,D,20210114,000000,39.6718,39.6718,39.1974,39.2074,14840.399207425,0
+VSDA.US,D,20210115,000000,39.029,39.1576,38.8506,39.0788,12085.041788656,0
+VSDA.US,D,20210119,000000,39.2872,39.2872,39.0688,39.1356,58334.107391674,0
+VSDA.US,D,20210120,000000,39.1874,39.4626,39.1088,39.4326,12934.928071867,0
+VSDA.US,D,20210121,000000,39.5224,39.5224,39.1576,39.1576,19861.451109653,0
+VSDA.US,D,20210122,000000,39.0589,39.1236,38.8686,39.05,20175.517705456,0
+VSDA.US,D,20210125,000000,39.049,39.1476,38.8098,39.1068,21057.513033605,0
+VSDA.US,D,20210126,000000,39.1775,39.1984,38.9393,38.9642,22915.824009409,0
+VSDA.US,D,20210127,000000,38.5825,38.5825,37.9227,37.9975,24571.446639041,0
+VSDA.US,D,20210128,000000,38.3155,38.7699,38.3155,38.4051,18931.292214096,0
+VSDA.US,D,20210129,000000,38.3055,38.3951,37.7315,37.8481,26889.318320525,0
+VSDA.US,D,20210201,000000,38.0075,38.2357,37.9577,38.1649,11543.201655322,0
+VSDA.US,D,20210202,000000,38.444,38.8337,38.4151,38.6662,13736.650787671,0
+VSDA.US,D,20210203,000000,38.5726,38.6413,38.4201,38.5975,21545.169153606,0
+VSDA.US,D,20210204,000000,38.5865,38.9294,38.5865,38.8297,15665.200299278,0
+VSDA.US,D,20210205,000000,39.0688,39.1236,39.0041,39.034,8513.9139469236,0
+VSDA.US,D,20210208,000000,39.1775,39.3638,39.1775,39.2912,10586.954160753,0
+VSDA.US,D,20210209,000000,39.2822,39.3938,39.2572,39.306,26207.001115586,0
+VSDA.US,D,20210210,000000,39.4206,39.4276,39.2224,39.2822,13810.90295409,0
+VSDA.US,D,20210211,000000,39.3938,39.4136,39.1326,39.322,39893.481520541,0
+VSDA.US,D,20210212,000000,39.2672,39.301,39.1386,39.301,17423.17050965,0
+VSDA.US,D,20210216,000000,39.4326,39.4326,39.0988,39.1476,13322.243426435,0
+VSDA.US,D,20210217,000000,39.009,39.2274,39.009,39.2124,18848.009378787,0
+VSDA.US,D,20210218,000000,38.9094,39.306,38.9094,39.2572,6880.3662856871,0
+VSDA.US,D,20210219,000000,39.3738,39.3738,39.1286,39.1286,12408.139053348,0
+VSDA.US,D,20210222,000000,38.9194,39.1576,38.8795,39.1576,17194.393564465,0
+VSDA.US,D,20210223,000000,39.1814,39.2872,38.9692,39.2314,8149.6769684047,0
+VSDA.US,D,20210224,000000,39.1576,39.5921,39.1576,39.5642,14939.736565203,0
+VSDA.US,D,20210225,000000,39.5124,39.5124,38.8994,38.9742,139687.38978115,0
+VSDA.US,D,20210226,000000,39.049,39.049,38.6314,38.6314,7651.9867718609,0
+VSDA.US,D,20210301,000000,38.9294,39.5224,38.9294,39.2872,71016.176734652,0
+VSDA.US,D,20210302,000000,39.2482,39.3538,38.9692,39.1834,74371.571930705,0
+VSDA.US,D,20210303,000000,39.0838,39.2174,38.8696,38.9393,68351.126004772,0
+VSDA.US,D,20210304,000000,38.9393,39.1128,38.0673,38.3951,159983.31640513,0
+VSDA.US,D,20210305,000000,38.7699,39.4426,38.5546,39.4426,12113.137202978,0
+VSDA.US,D,20210308,000000,39.6718,40.2159,39.6718,39.9,7598.8061661818,0
+VSDA.US,D,20210309,000000,39.9698,40.1661,39.7615,39.7615,17364.9728657,0
+VSDA.US,D,20210310,000000,39.8901,40.3635,39.8901,40.3475,12708.15794199,0
+VSDA.US,D,20210311,000000,40.1761,40.4143,40.1761,40.2159,14258.422767918,0
+VSDA.US,D,20210312,000000,40.2159,40.5439,40.2159,40.5439,11816.128537298,0
+VSDA.US,D,20210315,000000,40.5139,40.7313,40.4442,40.7313,7898.8250548241,0
+VSDA.US,D,20210316,000000,40.7711,40.7711,40.4283,40.495,58162.524682785,0
+VSDA.US,D,20210317,000000,40.497,40.5867,40.4491,40.5039,10580.933714828,0
+VSDA.US,D,20210318,000000,40.494,40.5787,40.3963,40.3963,20066.146271134,0
+VSDA.US,D,20210319,000000,40.4541,40.5229,40.1681,40.2767,55900.843829942,0
+VSDA.US,D,20210322,000000,40.0924,40.3355,40.0924,40.3305,8716.6022930967,0
+VSDA.US,D,20210323,000000,40.2459,40.4362,40.1173,40.2,10493.637248901,0
+VSDA.US,D,20210324,000000,40.3057,40.7313,40.3057,40.3943,12195.416630631,0
+VSDA.US,D,20210325,000000,40.3355,40.8009,40.1073,40.7113,16032.447500759,0
+VSDA.US,D,20210326,000000,40.8209,41.385,40.8209,41.3431,10422.395305444,0
+VSDA.US,D,20210329,000000,41.2963,41.5145,41.1697,41.4159,12655.980743966,0
+VSDA.US,D,20210330,000000,41.376,41.4149,41.1727,41.1747,9397.9160903815,0
+VSDA.US,D,20210331,000000,41.3262,41.3262,41.1179,41.1329,15491.61077508,0
+VSDA.US,D,20210401,000000,41.1577,41.3551,41.0601,41.2465,17780.383634589,0
+VSDA.US,D,20210405,000000,41.6341,41.8614,41.6122,41.8464,9773.190553098,0
+VSDA.US,D,20210406,000000,41.7318,41.9351,41.7019,41.7966,106395.32721839,0
+VSDA.US,D,20210407,000000,41.8314,41.8902,41.6242,41.6919,7695.1333009967,0
+VSDA.US,D,20210408,000000,41.7916,41.8016,41.7019,41.7318,19883.526078048,0
+VSDA.US,D,20210409,000000,41.9082,42.0308,41.8165,42.0308,10082.240110629,0
+VSDA.US,D,20210412,000000,42.0796,42.1892,42.0746,42.1694,4434.0584244497,0
+VSDA.US,D,20210413,000000,42.0298,42.0696,41.96,41.9998,11332.486047914,0
+VSDA.US,D,20210414,000000,42.0398,42.1394,42.0298,42.0298,6341.5363753161,0
+VSDA.US,D,20210415,000000,42.278,42.4474,42.2281,42.4234,17233.526462983,0
+VSDA.US,D,20210416,000000,42.5948,42.7752,42.5898,42.7294,19501.227761752,0
+VSDA.US,D,20210419,000000,42.7742,42.7742,42.555,42.6516,10157.495684703,0
+VSDA.US,D,20210420,000000,42.7244,42.7842,42.5151,42.7842,133685.005193,0
+VSDA.US,D,20210421,000000,42.9775,43.141,42.9775,43.135,19970.822543974,0
+VSDA.US,D,20210422,000000,43.1221,43.1221,42.7443,42.8191,37684.981273378,0
+VSDA.US,D,20210423,000000,42.8141,43.1221,42.8141,43.0423,11509.085795075,0
+VSDA.US,D,20210426,000000,43.0075,43.0075,42.7992,42.7992,11995.738507421,0
+VSDA.US,D,20210427,000000,42.7045,42.844,42.5948,42.7842,11735.855924952,0
+VSDA.US,D,20210428,000000,42.7443,42.7483,42.6646,42.6646,10386.272629889,0
+VSDA.US,D,20210429,000000,42.854,43.0812,42.854,43.0523,50347.985870924,0
+VSDA.US,D,20210430,000000,42.8739,42.8839,42.7543,42.8241,8159.7110449479,0
+VSDA.US,D,20210503,000000,42.9128,43.3293,42.9128,43.1908,10688.29833384,0
+VSDA.US,D,20210504,000000,43.131,43.2895,43.131,43.2735,16166.904126439,0
+VSDA.US,D,20210505,000000,43.3393,43.3593,43.1121,43.3193,4032.6953627208,0
+VSDA.US,D,20210506,000000,43.3991,43.6373,43.3991,43.6373,16482.97753755,0
+VSDA.US,D,20210507,000000,43.7369,43.8855,43.7369,43.8555,11623.474267668,0
+VSDA.US,D,20210510,000000,44.0051,44.2881,44.0051,44.0539,22569.648368669,0
+VSDA.US,D,20210511,000000,43.7469,43.7759,43.4191,43.5277,18203.821664713,0
+VSDA.US,D,20210512,000000,43.1908,43.3193,42.7144,42.7643,14573.492771375,0
+VSDA.US,D,20210513,000000,42.7344,43.5377,42.7344,43.5377,14110.921842733,0
+VSDA.US,D,20210514,000000,43.6672,43.8257,43.5775,43.722,5671.2600622289,0
+VSDA.US,D,20210517,000000,43.6373,43.6373,43.3891,43.5965,21063.533479531,0
+VSDA.US,D,20210518,000000,43.5875,43.5875,43.2795,43.2795,21141.799276568,0
+VSDA.US,D,20210519,000000,42.9427,43.2008,42.7144,43.2008,19090.834031134,0
+VSDA.US,D,20210520,000000,43.4389,43.6413,43.4389,43.5575,5477.6023849447,0
+VSDA.US,D,20210521,000000,43.6473,43.8555,43.5087,43.5775,20714.347615827,0
+VSDA.US,D,20210524,000000,43.6871,43.8555,43.6672,43.6672,13789.83139335,0
+VSDA.US,D,20210525,000000,43.6473,43.7021,43.5575,43.6323,9724.0235780362,0
+VSDA.US,D,20210526,000000,43.5575,43.6761,43.5087,43.5377,8845.03847285,0
+VSDA.US,D,20210527,000000,43.7171,43.7729,43.6273,43.6543,2577.7542639537,0
+VSDA.US,D,20210528,000000,43.7749,43.8057,43.6971,43.7319,7977.0908518613,0
+VSDA.US,D,20210601,000000,43.8257,43.8257,43.4389,43.4589,13242.974221744,0
+VSDA.US,D,20210602,000000,43.5905,43.6961,43.5875,43.5975,4587.579795561,0
+VSDA.US,D,20210603,000000,43.4389,43.7171,43.4389,43.7071,8236.9734343307,0
+VSDA.US,D,20210604,000000,43.9054,43.9054,43.7369,43.8357,4495.2662913633,0
+VSDA.US,D,20210607,000000,44.0339,44.0339,43.6573,43.6871,6656.6063787733,0
+VSDA.US,D,20210608,000000,43.6074,43.6672,43.5277,43.6173,249435.10197264,0
+VSDA.US,D,20210609,000000,43.7071,43.7071,43.6055,43.6123,6804.1073039587,0
+VSDA.US,D,20210610,000000,43.7171,43.7569,43.6273,43.7071,20583.904620765,0
+VSDA.US,D,20210611,000000,43.6473,43.7091,43.5605,43.7091,13320.236611127,0
+VSDA.US,D,20210614,000000,43.6672,43.724,43.4789,43.724,6630.5177797609,0
+VSDA.US,D,20210615,000000,43.8057,43.9353,43.6721,43.8655,23778.754592126,0
+VSDA.US,D,20210616,000000,43.8855,43.8855,43.3991,43.4689,7755.3377602561,0
+VSDA.US,D,20210617,000000,43.2596,43.2995,43.1709,43.2596,13123.56871088,0
+VSDA.US,D,20210618,000000,43.0025,43.0025,42.5948,42.5948,13541.989702732,0
+VSDA.US,D,20210621,000000,43.0224,43.2695,43.0224,43.2566,7968.0601829724,0
+VSDA.US,D,20210622,000000,43.2695,43.4789,43.2695,43.3821,4396.9323412398,0
+VSDA.US,D,20210623,000000,43.2347,43.3094,43.1709,43.1709,10454.504350383,0
+VSDA.US,D,20210624,000000,43.3393,43.4389,43.2675,43.3941,10810.714067667,0
+VSDA.US,D,20210625,000000,43.6473,43.7759,43.6373,43.7759,3539.0187967943,0
+VSDA.US,D,20210628,000000,43.7469,43.7659,43.7071,43.7469,7429.2302726014,0
+VSDA.US,D,20210629,000000,43.8805,43.8964,43.7459,43.7679,5489.6432767966,0
+VSDA.US,D,20210630,000000,43.727,43.7957,43.6871,43.7878,23164.669107682,0
+VSDA.US,D,20210701,000000,43.8855,44.0419,43.8655,44.017,8156.7008219849,0
+VSDA.US,D,20210702,000000,44.1715,44.2911,44.0629,44.2622,218227.11710791,0
+VSDA.US,D,20210706,000000,43.8755,44.1227,43.7469,44.1227,11584.34136915,0
+VSDA.US,D,20210707,000000,44.2462,44.4794,44.2462,44.4794,22785.381014347,0
+VSDA.US,D,20210708,000000,44.0728,44.2014,43.9303,44.0728,9857.476796061,0
+VSDA.US,D,20210709,000000,44.2512,44.4406,44.2512,44.4206,10609.029129148,0
+VSDA.US,D,20210712,000000,44.3409,44.4655,44.3409,44.4605,23548.974239287,0
+VSDA.US,D,20210713,000000,44.4306,44.4904,44.2811,44.301,8266.0722563061,0
+VSDA.US,D,20210714,000000,44.321,44.5004,44.301,44.4804,9855.4699807524,0
+VSDA.US,D,20210715,000000,44.3509,44.588,44.3429,44.588,9666.8293417398,0
+VSDA.US,D,20210716,000000,44.6897,44.7156,44.6309,44.6698,6719.8210609956,0
+VSDA.US,D,20210719,000000,44.2313,44.2313,43.7161,43.9851,26047.45929855,0
+VSDA.US,D,20210720,000000,44.2602,44.6399,44.2602,44.5402,9969.8584533451,0
+VSDA.US,D,20210721,000000,44.5402,44.6,44.4834,44.5123,7000.7752042058,0
+VSDA.US,D,20210722,000000,44.3708,44.4704,44.3558,44.4505,6168.9502587727,0
+VSDA.US,D,20210723,000000,44.6498,44.919,44.61,44.917,3887.2012528441,0
+VSDA.US,D,20210726,000000,44.9748,45.1063,44.897,45.0266,10747.499385444,0
+VSDA.US,D,20210727,000000,44.9668,45.201,44.9368,45.1043,11868.305735322,0
+VSDA.US,D,20210728,000000,45.0964,45.0964,44.872,44.9568,17962.000420021,0
+VSDA.US,D,20210729,000000,45.1661,45.2558,45.1262,45.2558,7406.151896552,0
+VSDA.US,D,20210730,000000,44.927,45.2558,44.917,45.0654,11481.993788409,0
+VSDA.US,D,20210802,000000,45.2747,45.2747,45.0564,45.0564,10831.785628408,0
+VSDA.US,D,20210803,000000,45.216,45.3256,45.186,45.2757,14304.579520017,0
+VSDA.US,D,20210804,000000,45.1063,45.206,45.0156,45.0166,3976.5045340788,0
+VSDA.US,D,20210805,000000,45.0316,45.1063,44.9279,45.0664,6034.4936330935,0
+VSDA.US,D,20210806,000000,45.1462,45.2857,45.1462,45.2548,3353.3883807447,0
+VSDA.US,D,20210809,000000,45.196,45.196,45.0664,45.1621,6123.7969143282,0
+VSDA.US,D,20210810,000000,45.211,45.3236,45.211,45.3046,6578.3405817362,0
+VSDA.US,D,20210811,000000,45.3654,45.5657,45.3654,45.5089,8510.9037239607,0
+VSDA.US,D,20210812,000000,45.479,45.5139,45.4312,45.5039,3477.8109298807,0
+VSDA.US,D,20210813,000000,45.5737,45.6724,45.5737,45.6544,133373.94882016,0
+VSDA.US,D,20210816,000000,45.6325,46.0092,45.5448,46.0092,8115.5611081577,0
+VSDA.US,D,20210817,000000,45.8418,45.8617,45.5747,45.8438,11032.467159273,0
+VSDA.US,D,20210818,000000,45.7521,45.7521,45.2757,45.2757,16634.492093353,0
+VSDA.US,D,20210819,000000,45.3455,45.4541,45.2408,45.4292,11181.974899766,0
+VSDA.US,D,20210820,000000,45.6375,45.7521,45.6325,45.6823,12634.909183225,0
+VSDA.US,D,20210823,000000,45.8617,45.8617,45.6913,45.7023,11725.821848409,0
+VSDA.US,D,20210824,000000,45.6624,45.6624,45.4641,45.4641,9747.1019540856,0
+VSDA.US,D,20210825,000000,45.3754,45.6026,45.3584,45.5298,10562.872377049,0
+VSDA.US,D,20210826,000000,45.2658,45.3554,45.2478,45.2757,14347.726049153,0
+VSDA.US,D,20210827,000000,45.3953,45.5737,45.3943,45.489,14832.371946191,0
+VSDA.US,D,20210830,000000,45.7023,45.7521,45.6225,45.6225,20396.267389407,0
+VSDA.US,D,20210831,000000,45.6225,45.6225,45.4252,45.4252,7771.3922827252,0
+VSDA.US,D,20210901,000000,45.4442,45.6425,45.4192,45.6225,93538.664943567,0
+VSDA.US,D,20210902,000000,45.6923,45.7471,45.6335,45.7471,30517.640398554,0
+VSDA.US,D,20210903,000000,45.7023,45.7919,45.5737,45.6026,9132.0130619861,0
+VSDA.US,D,20210907,000000,45.5239,45.5239,45.0066,45.0366,10222.717182234,0
+VSDA.US,D,20210908,000000,45.0066,45.3554,44.9867,45.3554,11891.384111372,0
+VSDA.US,D,20210909,000000,45.2358,45.3355,44.9966,44.9966,3126.6182508679,0
+VSDA.US,D,20210910,000000,44.8123,44.9668,44.7096,44.7096,6882.3731009958,0
+VSDA.US,D,20210913,000000,44.927,44.927,44.4356,44.597,7844.6410414907,0
+VSDA.US,D,20210914,000000,44.7236,44.7495,44.321,44.3558,14836.385576808,0
+VSDA.US,D,20210915,000000,44.311,44.62,44.311,44.62,71078.38800922,0
+VSDA.US,D,20210916,000000,44.3917,44.5502,44.3808,44.3808,7093.0887084034,0
+VSDA.US,D,20210917,000000,44.2711,44.2911,44.0828,44.1127,7132.221606922,0
+VSDA.US,D,20210920,000000,43.7359,43.8785,43.3184,43.7429,14393.882801251,0
+VSDA.US,D,20210921,000000,43.9433,43.9433,43.6353,43.6353,6781.0289279092,0
+VSDA.US,D,20210922,000000,43.8107,44.0051,43.8107,43.9751,5561.8886279078,0
+VSDA.US,D,20210923,000000,44.2542,44.321,44.0818,44.0818,9999.9606829748,0
+VSDA.US,D,20210924,000000,44.0629,44.1127,44.024,44.0917,18866.070716566,0
+VSDA.US,D,20210927,000000,44.015,44.1615,43.8456,43.8456,6567.3030975386,0
+VSDA.US,D,20210928,000000,43.5865,43.5865,43.1799,43.2635,13544.999925695,0
+VSDA.US,D,20210929,000000,43.3413,43.6283,43.3413,43.5655,25579.871331635,0
+VSDA.US,D,20210930,000000,43.6363,43.6363,42.842,42.9138,5872.9450007477,0
+VSDA.US,D,20211001,000000,42.7224,43.3981,42.7224,43.2477,14297.555666437,0
+VSDA.US,D,20211004,000000,43.14,43.14,42.8599,42.9706,5799.6962419822,0
+VSDA.US,D,20211005,000000,43.3184,43.4579,43.2775,43.2775,8331.293753837,0
+VSDA.US,D,20211006,000000,43.0702,43.3981,42.8719,43.3981,4923.7213597589,0
+VSDA.US,D,20211007,000000,43.9652,44.1047,43.8396,43.8396,3190.8363407445,0
+VSDA.US,D,20211008,000000,43.8357,43.8406,43.7011,43.8406,2984.1343639541,0
+VSDA.US,D,20211011,000000,43.7061,43.8605,43.5267,43.5267,10616.052982729,0
+VSDA.US,D,20211012,000000,43.5377,43.7101,43.5057,43.5057,11914.462487421,0
+VSDA.US,D,20211013,000000,43.4389,43.7061,43.3871,43.6503,6326.4852605013,0
+VSDA.US,D,20211014,000000,43.9552,44.3618,43.9552,44.322,8135.6292612442,0
+VSDA.US,D,20211015,000000,44.611,44.7515,44.601,44.6508,5012.0212333393,0
+VSDA.US,D,20211018,000000,44.4316,44.6608,44.2821,44.5362,9895.6062869253,0
+VSDA.US,D,20211019,000000,44.7604,44.8093,44.6917,44.7994,11967.6430931,0
+VSDA.US,D,20211020,000000,45.0286,45.2179,45.0186,45.1482,14740.058441993,0
+VSDA.US,D,20211021,000000,45.188,45.2777,45.0086,45.2288,8578.1320368003,0
+VSDA.US,D,20211022,000000,45.3774,45.5996,45.3774,45.5896,5207.6857259321,0
+VSDA.US,D,20211025,000000,45.3973,45.6305,45.3973,45.5269,2616.8871624722,0
+VSDA.US,D,20211026,000000,45.6873,45.7451,45.6166,45.6953,15038.070515326,0
+VSDA.US,D,20211027,000000,45.498,45.498,45.1382,45.1382,9145.0573614923,0
+VSDA.US,D,20211028,000000,45.3216,45.477,45.2876,45.2976,15143.428319031,0
+VSDA.US,D,20211029,000000,45.3874,45.6385,45.3874,45.5568,7895.8148318612,0
+VSDA.US,D,20211101,000000,45.6554,45.6554,45.467,45.5568,10018.022020752,0
+VSDA.US,D,20211102,000000,45.6455,45.8448,45.6255,45.775,10424.402120753,0
+VSDA.US,D,20211103,000000,45.6026,45.7949,45.5617,45.7949,6923.512814823,0
+VSDA.US,D,20211104,000000,45.8587,45.8587,45.6514,45.77,6413.7817264273,0
+VSDA.US,D,20211105,000000,45.9793,46.0241,45.8059,45.8697,5892.0097461798,0
+VSDA.US,D,20211108,000000,45.9395,45.9474,45.5857,45.8099,11242.179359025,0
+VSDA.US,D,20211109,000000,45.7929,45.8847,45.7252,45.8847,8595.1899669237,0
+VSDA.US,D,20211110,000000,45.8847,46.0043,45.8847,46.0043,4717.0193829685,0
+VSDA.US,D,20211111,000000,46.0441,46.0441,45.7152,45.8229,19742.045598789,0
+VSDA.US,D,20211112,000000,45.8946,46.1089,45.8747,46.077,3400.5485404978,0
+VSDA.US,D,20211115,000000,46.3033,46.3082,46.1139,46.1139,6906.4548846995,0
+VSDA.US,D,20211116,000000,46.4717,46.5513,46.4567,46.5315,9217.3027126035,0
+VSDA.US,D,20211117,000000,46.2933,46.2933,46.0441,46.1757,15881.936352611,0
+VSDA.US,D,20211118,000000,46.0043,46.0043,45.9225,45.9643,2575.747448645,0
+VSDA.US,D,20211119,000000,46.0541,46.1039,46.0231,46.0441,4959.8440353145,0
+VSDA.US,D,20211122,000000,45.9843,46.3003,45.9843,46.1139,2907.8753822257,0
+VSDA.US,D,20211123,000000,45.9544,46.2533,45.9544,46.2533,11066.58301952,0
+VSDA.US,D,20211124,000000,46.0939,46.1667,46.0241,46.1667,7572.7175671694,0
+VSDA.US,D,20211126,000000,45.5568,45.5568,45.3076,45.3375,5444.4899323521,0
+VSDA.US,D,20211129,000000,45.4541,45.7451,45.4541,45.5767,7901.8352777871,0
+VSDA.US,D,20211130,000000,45.2358,45.2378,44.3419,44.3419,9414.9740205049,0
+VSDA.US,D,20211201,000000,44.8642,45.2328,44.1824,44.1824,12705.147719028,0
+VSDA.US,D,20211202,000000,44.4216,45.0484,44.4216,44.8592,4537.4094128449,0
+VSDA.US,D,20211203,000000,44.914,45.0036,44.7346,45.0036,10464.538426926,0
+VSDA.US,D,20211206,000000,45.477,45.9046,45.477,45.7581,13105.507373102,0
+VSDA.US,D,20211207,000000,45.9046,46.1777,45.9046,45.9943,13174.74250125,0
+VSDA.US,D,20211208,000000,46.0839,46.1199,45.8049,46.1039,5286.9549306235,0
+VSDA.US,D,20211209,000000,45.9275,46.1637,45.9275,45.9883,8398.5220666766,0
+VSDA.US,D,20211210,000000,46.1338,46.3621,46.1039,46.3621,2441.2908229658,0
+VSDA.US,D,20211213,000000,46.2633,46.5713,46.2335,46.5713,3534.0017585227,0
+VSDA.US,D,20211214,000000,46.4687,46.4687,46.1577,46.2235,9921.6948859376,0
+VSDA.US,D,20211215,000000,46.3621,46.8105,46.3381,46.6759,5473.5887543275,0
+VSDA.US,D,20211216,000000,46.7049,46.8703,46.7049,46.8703,13338.297948905,0
+VSDA.US,D,20211217,000000,46.5513,46.5513,45.9993,46.0152,15516.695966438,0
+VSDA.US,D,20211220,000000,45.1482,45.5956,45.1482,45.5398,26725.762872872,0
+VSDA.US,D,20211221,000000,45.8847,45.9643,45.7202,45.8956,11395.700730137,0
+VSDA.US,D,20211222,000000,45.8946,46.1049,45.8647,46.1049,10950.187731618,0
+VSDA.US,D,20211223,000000,46.1039,46.4667,46.1039,46.4517,9469.1580338383,0
+VSDA.US,D,20211227,000000,46.5315,46.9201,46.5285,46.8703,22472.3178262,0
+VSDA.US,D,20211228,000000,46.95,47.2281,46.95,47.1095,40423.280762023,0
+VSDA.US,D,20211229,000000,47.1782,47.4972,47.1782,47.4304,13757.722348411,0
+VSDA.US,D,20211230,000000,47.527,47.547,47.2878,47.2878,8852.0623264302,0
+VSDA.US,D,20211231,000000,47.2181,47.4772,47.2181,47.3616,5942.1801288959,0
+VSDA.US,D,20220103,000000,47.3476,47.3476,46.7607,47.0547,37754.216401526,0
+VSDA.US,D,20220104,000000,47.1194,47.5022,47.1194,47.4324,6614.4632572918,0
+VSDA.US,D,20220105,000000,47.4174,47.5968,47.0696,47.0696,42358.854127211,0
+VSDA.US,D,20220106,000000,46.95,47.0148,46.7367,46.7367,16554.219481007,0
+VSDA.US,D,20220107,000000,46.6511,46.7607,46.5583,46.6809,10319.044317049,0
+VSDA.US,D,20220110,000000,46.5315,46.5315,46.0142,46.2933,34406.848466707,0
+VSDA.US,D,20220111,000000,46.2933,46.3849,45.9265,46.3719,16462.909384464,0
+VSDA.US,D,20220112,000000,46.5503,46.5723,46.3631,46.4587,5031.0859787714,0
+VSDA.US,D,20220113,000000,46.5215,46.7009,46.2533,46.2533,8344.3380533432,0
+VSDA.US,D,20220114,000000,45.9753,46.1109,45.789,46.0043,22413.116774594,0
+VSDA.US,D,20220118,000000,45.775,45.775,45.3574,45.5767,31053.460085962,0
+VSDA.US,D,20220119,000000,45.7949,45.8747,45.4372,45.4372,25057.095943734,0
+VSDA.US,D,20220120,000000,45.6455,45.9056,45.0186,45.0186,19464.101678541,0
+VSDA.US,D,20220121,000000,45.0684,45.3156,44.7106,44.7734,8611.2444893929,0
+VSDA.US,D,20220124,000000,44.4017,44.8292,43.7848,44.7704,40436.32506153,0
+VSDA.US,D,20220125,000000,44.1924,44.6409,43.6253,44.2721,72983.859144778,0
+VSDA.US,D,20220126,000000,44.591,44.6508,43.6751,43.9044,43542.87515931,0
+VSDA.US,D,20220127,000000,44.1227,44.5223,43.7549,43.9343,75888.72430404,0
+VSDA.US,D,20220128,000000,44.0041,44.4814,43.5107,44.4714,12677.052304706,0
+VSDA.US,D,20220131,000000,44.3917,44.9488,44.3917,44.9289,34050.638749422,0
+VSDA.US,D,20220201,000000,45.1482,45.188,44.8004,45.188,86552.940854177,0
+VSDA.US,D,20220202,000000,45.1382,45.6056,45.1382,45.6056,13060.354028658,0
+VSDA.US,D,20220203,000000,45.3226,45.5608,45.183,45.2179,58337.117614637,0
+VSDA.US,D,20220204,000000,44.9688,45.1382,44.591,44.9289,18562.038197306,0
+VSDA.US,D,20220207,000000,44.8592,44.909,44.6508,44.6708,26300.318027438,0
+VSDA.US,D,20220208,000000,44.6808,45.0484,44.6808,44.9946,4575.5389037091,0
+VSDA.US,D,20220209,000000,45.4102,45.497,45.3874,45.4072,8166.7348985282,0
+VSDA.US,D,20220210,000000,44.9788,45.1382,44.4615,44.5312,5840.8359558094,0
+VSDA.US,D,20220211,000000,44.6309,44.7505,44.0041,44.1745,7817.549034824,0
+VSDA.US,D,20220214,000000,44.1824,44.1824,43.5955,43.9243,53343.157719076,0
+VSDA.US,D,20220215,000000,44.4515,44.4515,44.0629,44.2592,18639.300586689,0
+VSDA.US,D,20220216,000000,43.9343,44.3917,43.8825,44.302,3862.116061486,0
+VSDA.US,D,20220217,000000,43.8745,44.0927,43.8695,43.8745,17521.504459774,0
+VSDA.US,D,20220218,000000,43.9293,44.1525,43.7947,43.9672,33723.527854114,0
+VSDA.US,D,20220222,000000,43.8845,43.9143,43.4859,43.6543,11105.715918037,0
+VSDA.US,D,20220223,000000,43.8247,43.8347,43.138,43.1579,16212.057470883,0
+VSDA.US,D,20220224,000000,42.3916,43.1849,42.3457,43.0872,18376.407781256,0
+VSDA.US,D,20220225,000000,43.3663,44.4116,43.3663,44.3818,23576.066245954,0
+VSDA.US,D,20220228,000000,43.9143,44.2123,43.7957,44.0629,2532.6009195092,0
+VSDA.US,D,20220301,000000,43.8925,43.8925,43.5237,43.5357,18473.738323725,0
+VSDA.US,D,20220302,000000,43.9393,44.4814,43.9393,44.3598,113516.51134113,0
+VSDA.US,D,20220303,000000,44.5811,44.899,44.4884,44.613,4348.7687738323,0
+VSDA.US,D,20220304,000000,44.2721,44.8004,44.2721,44.6389,6684.7017930943,0
+VSDA.US,D,20220307,000000,44.6708,44.6708,44.0041,44.024,61406.541629208,0
+VSDA.US,D,20220308,000000,43.9741,43.9741,43.3463,43.6253,29225.251339788,0
+VSDA.US,D,20220309,000000,43.8047,43.9941,43.6801,43.9741,24129.947271139,0
+VSDA.US,D,20220310,000000,43.3801,43.5635,43.3473,43.5457,3167.7579646951,0
+VSDA.US,D,20220311,000000,43.9443,43.9443,43.2377,43.2377,17522.507867428,0
+VSDA.US,D,20220314,000000,43.4559,43.8994,43.3164,43.4659,19048.690909652,0
+VSDA.US,D,20220315,000000,43.7051,44.2123,43.7051,44.1924,9680.8770489003,0
+VSDA.US,D,20220316,000000,44.4794,44.5402,43.9143,44.5402,106095.30832975,0
+VSDA.US,D,20220317,000000,44.7505,45.0664,44.6848,45.0455,9581.5396911224,0
+VSDA.US,D,20220318,000000,44.9438,45.3375,44.9438,45.3136,1786.0656246935,0
+VSDA.US,D,20220321,000000,45.2777,45.3884,45.177,45.3266,9776.2007760609,0
+VSDA.US,D,20220322,000000,45.4372,45.5308,45.4023,45.4611,11054.542127667,0
+VSDA.US,D,20220323,000000,45.189,45.189,44.9986,44.9986,18387.445265453,0
+VSDA.US,D,20220324,000000,45.0974,45.3176,45.0974,45.2886,92616.533309246,0
+VSDA.US,D,20220325,000000,45.3973,45.6156,45.3973,45.6056,9046.7234113687,0
+VSDA.US,D,20220328,000000,45.6853,45.9255,45.6604,45.9255,2602.8394553117,0
+VSDA.US,D,20220329,000000,46.2435,46.4417,46.1288,46.4119,123843.5829194,0
+VSDA.US,D,20220330,000000,46.4767,46.4875,46.2833,46.3531,11603.406114581,0
+VSDA.US,D,20220331,000000,46.3033,46.4816,45.9544,46.0361,12492.425296311,0
+VSDA.US,D,20220401,000000,46.0839,46.3819,45.9843,46.3819,21254.180933853,0
+VSDA.US,D,20220404,000000,46.0043,46.2135,45.9544,46.2135,13083.432404707,0
+VSDA.US,D,20220405,000000,46.5015,46.5015,46.1139,46.1847,15667.207114586,0
+VSDA.US,D,20220406,000000,46.1537,46.5773,46.1437,46.5773,9843.4290889005,0
+VSDA.US,D,20220407,000000,46.5414,46.962,46.4219,46.8145,3959.4466039553,0
+VSDA.US,D,20220408,000000,46.8105,47.0138,46.7307,46.7517,4288.564314573,0
+VSDA.US,D,20220411,000000,46.6709,46.7307,46.3627,46.3627,4363.8198886471,0
+VSDA.US,D,20220412,000000,46.5315,46.7009,46.1527,46.2275,102395.74430827,0
+VSDA.US,D,20220413,000000,46.2425,46.4517,46.1727,46.4031,4724.0432365488,0
+VSDA.US,D,20220414,000000,46.4617,46.5015,46.2135,46.2135,5867.9279624761,0
+VSDA.US,D,20220418,000000,46.073,46.2923,45.8737,45.9084,4660.8285543265,0
+VSDA.US,D,20220419,000000,46.1527,46.8304,46.1527,46.8005,14249.392099029,0
+VSDA.US,D,20220420,000000,47.0397,47.456,47.0397,47.2872,4067.8146306221,0
+VSDA.US,D,20220421,000000,47.4882,47.7241,47.0163,47.0498,9679.873641246,0
+VSDA.US,D,20220422,000000,46.6511,46.6511,45.9678,45.9678,10901.020756556,0
+VSDA.US,D,20220425,000000,45.5122,46.0491,45.2222,46.0491,3503.899528893,0
+VSDA.US,D,20220426,000000,45.9435,45.9435,45.1648,45.1648,2519.556620003,0
+VSDA.US,D,20220427,000000,45.1262,45.6271,45.1262,45.1716,4359.8062580298,0
+VSDA.US,D,20220428,000000,45.3953,46.1036,45.3953,45.9413,3962.4568269183,0
+VSDA.US,D,20220429,000000,45.7441,45.8747,44.6146,44.6146,14510.278089153,0
+VSDA.US,D,20220502,000000,44.8102,44.8102,43.917,44.6083,5549.8477360559,0
+VSDA.US,D,20220503,000000,44.7276,45.2154,44.7176,44.9902,19965.805505702,0
+VSDA.US,D,20220504,000000,45.0465,46.1975,44.9171,46.1602,6216.1104185259,0
+VSDA.US,D,20220505,000000,45.8438,45.8438,44.663,45.0366,4001.5897254368,0
+VSDA.US,D,20220506,000000,44.2841,44.8572,44.2841,44.7414,8268.0790716147,0
+VSDA.US,D,20220509,000000,44.5244,44.5244,44.2285,44.2285,8733.6602232202,0
+VSDA.US,D,20220510,000000,44.608,44.608,43.6974,43.8906,10766.564130877,0
+VSDA.US,D,20220511,000000,44.2841,44.2841,43.3623,43.4519,18095.453638046,0
+VSDA.US,D,20220512,000000,43.3722,43.6504,43.0476,43.6504,14649.751753104,0
+VSDA.US,D,20220513,000000,44.01,44.2691,43.9005,44.1783,17201.417418045,0
+VSDA.US,D,20220516,000000,44.1495,44.3249,43.82,44.299,7904.8455007501,0
+VSDA.US,D,20220517,000000,44.7476,44.9668,44.7476,44.9668,4783.2442881538,0
+VSDA.US,D,20220518,000000,44.3987,44.3987,42.9905,43.0483,6966.6593439588,0
+VSDA.US,D,20220519,000000,42.6945,42.6945,42.1664,42.6148,11631.501528903,0
+VSDA.US,D,20220520,000000,42.8041,42.8041,41.7876,42.6347,7505.4892543299,0
+VSDA.US,D,20220523,000000,42.9935,43.2273,42.9935,43.0433,3780.8400414859,0
+VSDA.US,D,20220524,000000,42.9038,43.3124,42.6048,43.2199,6636.5382256868,0
+VSDA.US,D,20220525,000000,43.143,43.4917,43.143,43.4678,6650.5859328474,0
+VSDA.US,D,20220526,000000,44.02,44.2891,44.0103,44.0897,2576.7508562993,0
+VSDA.US,D,20220527,000000,44.598,44.9568,44.598,44.8876,8901.229301492,0
+VSDA.US,D,20220531,000000,44.6778,44.8572,44.5632,44.6878,6345.5500059334,0
+VSDA.US,D,20220601,000000,43.9503,44.2763,43.8007,44.0993,6197.0456730937,0
+VSDA.US,D,20220602,000000,44.1197,44.7452,43.9103,44.7452,16069.57358397,0
+VSDA.US,D,20220603,000000,44.4585,44.4585,44.2791,44.3289,20146.41888348,0
+VSDA.US,D,20220606,000000,44.4984,44.5083,44.3702,44.4186,5113.3654064258,0
+VSDA.US,D,20220607,000000,44.0698,44.7677,44.0647,44.7677,15930.099920019,0
+VSDA.US,D,20220608,000000,44.4812,44.6766,44.1695,44.2134,2988.1479945714,0
+VSDA.US,D,20220609,000000,44.02,44.3437,43.5217,43.5217,7228.5487417369,0
+VSDA.US,D,20220610,000000,42.8241,42.8241,42.3756,42.4852,16398.691294587,0
+VSDA.US,D,20220613,000000,41.4338,41.6077,41.2145,41.2893,81436.565224788,0
+VSDA.US,D,20220614,000000,41.3192,41.3192,40.6821,40.8425,17087.028945453,0
+VSDA.US,D,20220615,000000,41.1697,41.4886,40.9455,41.1135,8577.1286291459,0
+VSDA.US,D,20220616,000000,40.0844,40.2229,39.7446,40.0136,24052.684881757,0
+VSDA.US,D,20220617,000000,40.1689,40.1689,39.5726,39.7944,8762.7590451955,0
+VSDA.US,D,20220621,000000,40.3126,40.7361,40.3126,40.7013,4749.1284279068,0
+VSDA.US,D,20220622,000000,40.3126,40.8907,40.3126,40.7349,13592.160085448,0
+VSDA.US,D,20220623,000000,40.9205,40.9711,40.6322,40.9687,4520.3514827214,0
+VSDA.US,D,20220624,000000,41.2993,42.1962,41.2993,42.1962,16988.694995328,0
+VSDA.US,D,20220627,000000,42.236,42.236,42.1066,42.1795,2192.4457246939,0
+VSDA.US,D,20220628,000000,42.3158,42.4554,41.4886,41.4886,7182.3919896381,0
+VSDA.US,D,20220629,000000,41.5175,41.5531,41.3491,41.5331,5285.9515229692,0
+VSDA.US,D,20220630,000000,41.1398,41.5145,41.0103,41.2842,9013.6109587761,0
+VSDA.US,D,20220701,000000,41.2793,41.8076,41.2594,41.7577,8565.0877372941,0
+VSDA.US,D,20220705,000000,41.2295,41.6082,40.8209,41.5839,23951.34070867,0
+VSDA.US,D,20220706,000000,41.6481,42.0318,41.5086,41.8122,17302.761591131,0
+VSDA.US,D,20220707,000000,41.9043,42.1962,41.9043,42.1962,12836.594121744,0
+VSDA.US,D,20220708,000000,42.0866,42.1664,41.9109,41.9603,5374.2513965496,0
+VSDA.US,D,20220711,000000,41.8472,41.8673,41.7611,41.7938,2490.3241764918,0
+VSDA.US,D,20220712,000000,42.0292,42.0369,41.6176,41.6725,14313.854448066,0
+VSDA.US,D,20220713,000000,41.2656,41.6975,41.2656,41.5727,24951.32525666,0
+VSDA.US,D,20220714,000000,40.9488,41.4779,40.8928,41.4779,16524.693328805,0
+VSDA.US,D,20220715,000000,41.7893,42.0069,41.7893,41.9949,5013.7057535565,0
+VSDA.US,D,20220718,000000,42.0868,42.1467,41.6076,41.6409,11264.559680068,0
+VSDA.US,D,20220719,000000,42.4861,42.7167,42.3864,42.7167,22574.197633646,0
+VSDA.US,D,20220720,000000,42.4761,42.7656,42.4312,42.7157,30361.719817092,0
+VSDA.US,D,20220721,000000,42.8142,43.0252,42.6059,43.0252,7352.767278942,0
+VSDA.US,D,20220722,000000,43.0851,43.1763,42.7956,42.9106,13307.106339709,0
+VSDA.US,D,20220725,000000,43.0751,43.1203,42.8876,43.0632,3729.4758282699,0
+VSDA.US,D,20220726,000000,43.0052,43.0651,42.8155,42.9971,7811.5639293174,0
+VSDA.US,D,20220727,000000,43.0252,43.704,43.0202,43.5942,15670.209610966,0
+VSDA.US,D,20220728,000000,43.694,44.243,43.4844,44.2053,10804.761290282,0
+VSDA.US,D,20220729,000000,44.3324,44.8121,44.3324,44.7277,127923.12456242,0
+VSDA.US,D,20220801,000000,44.7022,44.8117,44.6945,44.7463,5678.8607226597,0
+VSDA.US,D,20220802,000000,44.4527,44.7821,44.3338,44.3678,42314.474472723,0
+VSDA.US,D,20220803,000000,44.5725,44.9818,44.4675,44.8941,64177.437124346,0
+VSDA.US,D,20220804,000000,44.8094,44.9194,44.7422,44.7621,47111.804513439,0
+VSDA.US,D,20220805,000000,44.6324,44.9019,44.6124,44.9019,25293.920135325,0
+VSDA.US,D,20220808,000000,45.2408,45.2413,44.9718,45.0482,22920.799469955,0
+VSDA.US,D,20220809,000000,44.9518,44.9518,44.6623,44.6623,45397.828380705,0
+VSDA.US,D,20220810,000000,45.3112,45.5239,45.3112,45.4588,45582.148432384,0
+VSDA.US,D,20220811,000000,45.7804,45.97,45.481,45.516,23796.319715431,0
+VSDA.US,D,20220812,000000,45.7604,46.2096,45.7305,46.2046,21581.473877047,0
+VSDA.US,D,20220815,000000,46.0349,46.4592,46.0349,46.4592,16192.115844253,0
+VSDA.US,D,20220816,000000,46.4292,46.7986,46.4292,46.6888,40047.538184951,0
+VSDA.US,D,20220817,000000,46.2894,46.4392,46.1597,46.3178,18239.67120095,0
+VSDA.US,D,20220818,000000,46.2996,46.569,46.2996,46.569,47586.628994395,0
+VSDA.US,D,20220819,000000,46.2403,46.2403,46.0998,46.1897,31967.508093406,0
+VSDA.US,D,20220822,000000,45.6406,45.6706,45.2493,45.2636,15741.333109168,0
+VSDA.US,D,20220823,000000,45.2812,45.3561,45.1011,45.1165,6572.4122775393,0
+VSDA.US,D,20220824,000000,44.9967,45.2613,44.9718,45.1315,10715.606482676,0
+VSDA.US,D,20220825,000000,45.5009,45.7205,45.3027,45.7205,5628.7737520947,0
+VSDA.US,D,20220826,000000,45.6805,45.6805,44.3329,44.3329,13632.671648382,0
+VSDA.US,D,20220829,000000,44.0234,44.3229,43.9136,44.1194,10094.52804767,0
+VSDA.US,D,20220830,000000,44.2131,44.2131,43.5842,43.6441,10589.387316852,0
+VSDA.US,D,20220831,000000,43.4844,43.5443,43.3047,43.3047,17696.728440026,0
+VSDA.US,D,20220901,000000,42.9895,43.5043,42.9895,43.4844,6553.3792287246,0
+VSDA.US,D,20220902,000000,43.7838,43.9735,42.8455,42.975,11360.726663553,0
+VSDA.US,D,20220906,000000,43.0751,43.1649,42.7656,42.8055,9026.6738352243,0
+VSDA.US,D,20220907,000000,42.8754,43.7938,42.8754,43.7739,10656.503857409,0
+VSDA.US,D,20220908,000000,43.4644,43.8837,43.4145,43.7938,13526.487270784,0
+VSDA.US,D,20220909,000000,44.0634,44.3828,44.0634,44.3229,6096.5860571718,0
+VSDA.US,D,20220912,000000,44.7022,44.7022,44.5284,44.5924,2175.7780013436,0
+VSDA.US,D,20220913,000000,43.9036,43.9136,42.8955,43.0456,15092.205970646,0
+VSDA.US,D,20220914,000000,43.0525,43.095,42.7007,42.8994,4489.7960414466,0
+VSDA.US,D,20220915,000000,42.8255,42.8255,42.4192,42.4873,5539.618944489,0
+VSDA.US,D,20220916,000000,42.1467,42.2565,41.9172,42.2565,8456.6841101946,0
+VSDA.US,D,20220919,000000,42.0269,42.7157,42.0269,42.7157,3095.374780917,0
+VSDA.US,D,20220920,000000,42.1567,42.2365,41.9271,42.2266,2921.0721233508,0
+VSDA.US,D,20220921,000000,42.4362,42.5859,41.5777,41.6593,14635.412799093,0
+VSDA.US,D,20220922,000000,41.5677,41.5677,41.2283,41.2383,6186.7426041888,0
+VSDA.US,D,20220923,000000,40.9687,40.9687,40.234,40.6061,2133.704946069,0
+VSDA.US,D,20220926,000000,40.5724,40.6593,40.2799,40.3692,21846.934821042,0
+VSDA.US,D,20220927,000000,40.6892,40.6892,39.9805,40.1202,4196.2863939357,0
+VSDA.US,D,20220928,000000,40.22,40.6892,40.22,40.6892,22651.331568316,0
+VSDA.US,D,20220929,000000,39.8806,40.0863,39.8008,40.0495,4315.4933838804,0
+VSDA.US,D,20220930,000000,39.9106,40.21,39.4387,39.4387,9431.3765573895,0
+VSDA.US,D,20221003,000000,40.3151,40.7591,40.22,40.4896,19764.318584949,0
+VSDA.US,D,20221004,000000,41.4629,41.5877,41.4098,41.5375,33164.586689909,0
+VSDA.US,D,20221005,000000,41.3181,41.8372,41.2682,41.5165,23114.135176336,0
+VSDA.US,D,20221006,000000,41.6176,41.6176,41.1085,41.1357,12666.994855889,0
+VSDA.US,D,20221007,000000,40.8789,40.8789,40.0803,40.1502,16313.32631302,0
+VSDA.US,D,20221010,000000,40.3897,40.3897,39.9305,40.2435,11819.523313929,0
+VSDA.US,D,20221011,000000,40.0078,40.55,40.0078,40.15,2362,0
+VSDA.US,D,20221012,000000,40.3232,40.3232,39.9424,39.9424,251845,0
+VSDA.US,D,20221013,000000,39.3,40.8963,39.28,40.8963,253973,0
+VSDA.US,D,20221014,000000,41.13,41.13,40.1082,40.13,260784,0
+VSDA.US,D,20221017,000000,40.67,40.945,40.67,40.8576,255219,0
+VSDA.US,D,20221018,000000,41.4001,41.5385,41.13,41.42,11131,0
+VSDA.US,D,20221019,000000,41.13,41.35,40.78,41.04,270073,0
+VSDA.US,D,20221020,000000,40.975,41.4182,40.545,40.6,253803,0
+VSDA.US,D,20221021,000000,40.6025,41.45,40.5,41.45,224041,0
+VSDA.US,D,20221024,000000,41.68,42.185,41.68,42.01,246182,0
+VSDA.US,D,20221025,000000,42.09,42.6607,42.09,42.651,5977,0
+VSDA.US,D,20221026,000000,42.76,43.255,42.64,42.89,370757,0
+VSDA.US,D,20221027,000000,43.11,43.36,42.95,42.95,5694,0
+VSDA.US,D,20221028,000000,43,44.03,43,43.9688,5641,0
+VSDA.US,D,20221031,000000,43.86,43.9696,43.82,43.87,6784,0
+VSDA.US,D,20221101,000000,43.85,43.8632,43.56,43.8307,14610,0
+VSDA.US,D,20221102,000000,43.65,44.1498,42.9382,42.9382,15987,0
+VSDA.US,D,20221103,000000,42.68,42.9845,42.605,42.6956,12272,0
+VSDA.US,D,20221104,000000,43.28,43.4,42.71,43.33,7110,0
+VSDA.US,D,20221107,000000,43.42,43.7893,43.28,43.75,21543,0
+VSDA.US,D,20221108,000000,43.7009,44.1403,43.41,43.81,22209,0
+VSDA.US,D,20221109,000000,43.84,43.84,43.2193,43.2193,28488,0
+VSDA.US,D,20221110,000000,44.41,45.13,44.41,45.0788,20881,0
+VSDA.US,D,20221111,000000,45.22,45.2699,44.86,45.1,31053,0
+VSDA.US,D,20221114,000000,45.1,45.53,44.97,44.97,12443,0
+VSDA.US,D,20221115,000000,45.54,45.54,44.9494,45.2481,43246,0
+VSDA.US,D,20221116,000000,45.22,45.26,45.05,45.1023,23922,0
+VSDA.US,D,20221117,000000,44.7,44.9616,44.52,44.9616,32723,0
+VSDA.US,D,20221118,000000,45.3,45.4293,45.1506,45.3885,14375,0
+VSDA.US,D,20221121,000000,45.5,45.6667,45.5,45.55,15392,0
+VSDA.US,D,20221122,000000,45.84,46.11,45.81,46.04,29954,0
+VSDA.US,D,20221123,000000,46.07,46.33,46.05,46.17,10438,0
+VSDA.US,D,20221125,000000,46.23,46.36,46.22,46.3319,5149,0
+VSDA.US,D,20221128,000000,46.07,46.1503,45.59,45.78,27295,0
+VSDA.US,D,20221129,000000,45.6954,45.7978,45.54,45.71,22507,0
+VSDA.US,D,20221130,000000,45.674,46.69,45.27,46.69,33167,0
+VSDA.US,D,20221201,000000,46.72,46.83,46.4566,46.56,17002,0
+VSDA.US,D,20221202,000000,46.14,46.66,46.14,46.66,14461,0
+VSDA.US,D,20221205,000000,46.46,46.46,46,46.15,10674,0
+VSDA.US,D,20221206,000000,45.98,45.98,45.39,45.6,7061,0
+VSDA.US,D,20221207,000000,45.58,45.82,45.52,45.61,12224,0
+VSDA.US,D,20221208,000000,45.78,46.02,45.74,45.97,27904,0
+VSDA.US,D,20221209,000000,45.8459,46.02,45.5,45.62,18492,0
+VSDA.US,D,20221212,000000,45.64,46.11,45.64,46.01,5272,0
+VSDA.US,D,20221213,000000,46.93,46.93,46.04,46.2686,17061,0
+VSDA.US,D,20221214,000000,46.3,46.625,45.85,46.04,8491,0
+VSDA.US,D,20221215,000000,45.46,45.46,44.82,44.9972,20766,0
+VSDA.US,D,20221216,000000,44.45,44.5684,44.24,44.47,21170,0
+VSDA.US,D,20221219,000000,44.5882,44.5882,44.03,44.18,14301,0
+VSDA.US,D,20221220,000000,44.18,44.4698,44.17,44.2788,31734,0
+VSDA.US,D,20221221,000000,44.71,45.07,44.6799,45.03,31280,0
+VSDA.US,D,20221222,000000,44.85,44.85,44.0485,44.68,17827,0
+VSDA.US,D,20221223,000000,44.49,44.8894,44.37,44.86,21130,0
+VSDA.US,D,20221227,000000,44.77,45.14,44.77,45.0096,24410,0
+VSDA.US,D,20221228,000000,44.915,44.915,44.36,44.36,41313,0
+VSDA.US,D,20221229,000000,44.75,45.09,44.75,45.01,24412,0
+VSDA.US,D,20221230,000000,44.7,44.71,44.375,44.65,32236,0
+VSDA.US,D,20230103,000000,44.87,44.9562,44.297,44.6796,16386,0
+VSDA.US,D,20230104,000000,44.9,45.2136,44.7041,44.9414,32689,0
+VSDA.US,D,20230105,000000,44.4375,44.5,44.32,44.3488,18651,0
+VSDA.US,D,20230106,000000,44.94,45.642,44.77,45.57,37457,0
+VSDA.US,D,20230109,000000,45.5781,45.9338,45.25,45.25,21655,0
+VSDA.US,D,20230110,000000,45.19,45.5599,45.19,45.52,10648,0
+VSDA.US,D,20230111,000000,45.7748,45.9799,45.65,45.9685,8771,0
+VSDA.US,D,20230112,000000,45.82,46.08,45.82,45.86,28825,0
+VSDA.US,D,20230113,000000,45.835,46.14,45.81,46.14,21375,0
+VSDA.US,D,20230117,000000,46.04,46.14,45.69,45.69,19851,0
+VSDA.US,D,20230118,000000,45.85,45.85,44.9,44.9,24682,0
+VSDA.US,D,20230119,000000,44.76,44.76,44.34,44.37,21140,0
+VSDA.US,D,20230120,000000,44.25,44.9762,44.25,44.9762,67125,0
+VSDA.US,D,20230123,000000,45.2016,45.66,45.18,45.51,61013,0
+VSDA.US,D,20230124,000000,45.3,45.5399,45.2,45.43,23252,0
+VSDA.US,D,20230125,000000,45.15,45.3685,44.84,45.3251,39164,0
+VSDA.US,D,20230126,000000,45.42,45.5199,45.1731,45.5,20298,0
+VSDA.US,D,20230127,000000,45.35,45.79,45.2901,45.53,42424,0
+VSDA.US,D,20230130,000000,45.39,45.705,45.32,45.42,24735,0
+VSDA.US,D,20230131,000000,45.43,46.07,45.43,46.07,13810,0
+VSDA.US,D,20230201,000000,45.89,46.73,45.87,46.44,21095,0
+VSDA.US,D,20230202,000000,46.595,46.9801,46.56,46.92,14071,0
+VSDA.US,D,20230203,000000,46.65,46.83,46.5265,46.68,19222,0
+VSDA.US,D,20230206,000000,46.39,46.43,46.2177,46.31,30180,0
+VSDA.US,D,20230207,000000,45.9483,46.54,45.7693,46.44,45117,0
+VSDA.US,D,20230208,000000,46.1769,46.255,45.8942,45.9659,19612,0
+VSDA.US,D,20230209,000000,46.23,46.258,45.56,45.61,24223,0
+VSDA.US,D,20230210,000000,45.48,45.8699,45.44,45.81,12411,0
+VSDA.US,D,20230213,000000,45.91,46.32,45.89,46.32,34766,0
+VSDA.US,D,20230214,000000,46.06,46.38,45.78,46.09,20532,0
+VSDA.US,D,20230215,000000,45.8025,46.28,45.8025,46.28,9453,0
+VSDA.US,D,20230216,000000,46,46.3575,45.88,46.03,19434,0
+VSDA.US,D,20230217,000000,45.8701,46.31,45.8701,46.29,21249,0
+VSDA.US,D,20230221,000000,45.94,45.94,45.185,45.2,18938,0
+VSDA.US,D,20230222,000000,45.3,45.41,45.0965,45.1833,14530,0
+VSDA.US,D,20230223,000000,45.44,45.529,44.88,45.28,11988,0
+VSDA.US,D,20230224,000000,44.78,45.0406,44.62,44.94,15853,0
+VSDA.US,D,20230227,000000,45.32,45.48,45.03,45.0854,39995,0
+VSDA.US,D,20230228,000000,45.12,45.25,44.96,44.9841,20935,0
+VSDA.US,D,20230301,000000,44.96,44.96,44.6767,44.8362,7760,0
+VSDA.US,D,20230302,000000,44.57,45.21,44.57,45.1522,8230,0
+VSDA.US,D,20230303,000000,45.2855,45.65,45.14,45.6191,18970,0
+VSDA.US,D,20230306,000000,45.73,45.86,45.48,45.54,13943,0
+VSDA.US,D,20230307,000000,45.59,45.64,44.905,44.9698,13847,0
+VSDA.US,D,20230308,000000,44.97,45.08,44.73,44.9877,24664,0
+VSDA.US,D,20230309,000000,45.1535,45.22,44.3641,44.3641,12344,0
+VSDA.US,D,20230310,000000,44,44.2424,43.516,43.66,13800,0
+VSDA.US,D,20230313,000000,43.3,43.8706,43.3,43.53,5024,0
+VSDA.US,D,20230314,000000,44.04,44.15,43.4681,43.88,6501,0
+VSDA.US,D,20230315,000000,43.33,43.4405,43.01,43.3734,14333,0
+VSDA.US,D,20230316,000000,43.2804,43.95,43.2804,43.9,8260,0
+VSDA.US,D,20230317,000000,43.5684,43.5684,43.1391,43.27,9435,0
+VSDA.US,D,20230320,000000,43.645,43.9781,43.645,43.96,13478,0
+VSDA.US,D,20230321,000000,44.43,44.43,44.07,44.2511,7384,0
+VSDA.US,D,20230322,000000,44.15,44.39,43.54,43.5647,16441,0
+VSDA.US,D,20230323,000000,43.63,43.95,43.12,43.3547,26367,0
+VSDA.US,D,20230324,000000,43.17,43.72,43.13,43.72,7085,0
+VSDA.US,D,20230327,000000,44.0163,44.0953,43.8824,43.96,21981,0
+VSDA.US,D,20230328,000000,44.04,44.1326,43.9211,44.01,9705,0
+VSDA.US,D,20230329,000000,44.35,44.49,44.28,44.49,63751,0
+VSDA.US,D,20230330,000000,44.725,44.7299,44.526,44.6481,19854,0
+VSDA.US,D,20230331,000000,44.76,45.25,44.76,45.25,26497,0
+VSDA.US,D,20230403,000000,45.21,45.43,45.18,45.43,9799,0
+VSDA.US,D,20230404,000000,45.39,45.4558,44.79,44.84,14720,0
+VSDA.US,D,20230405,000000,44.77,44.89,44.618,44.7531,11216,0
+VSDA.US,D,20230406,000000,44.6,44.6524,44.5201,44.5909,6537,0
+VSDA.US,D,20230410,000000,44.47,44.8336,44.47,44.8336,16128,0
+VSDA.US,D,20230411,000000,45.05,45.2,45.0099,45.0119,7342,0
+VSDA.US,D,20230412,000000,45.27,45.27,44.8278,44.8532,13253,0
+VSDA.US,D,20230413,000000,44.84,45.28,44.6848,45.23,80014,0
+VSDA.US,D,20230414,000000,45.44,45.44,44.86,45.05,11927,0
+VSDA.US,D,20230417,000000,45.04,45.38,45.04,45.36,5898,0
+VSDA.US,D,20230418,000000,45.56,45.56,45.2477,45.42,6678,0
+VSDA.US,D,20230419,000000,45.25,45.37,45.25,45.32,10426,0
+VSDA.US,D,20230420,000000,45.14,45.36,45.03,45.23,17774,0
+VSDA.US,D,20230421,000000,45.31,45.34,45.1214,45.3,12834,0
+VSDA.US,D,20230424,000000,45.4237,45.4237,45.35,45.41,14477,0
+VSDA.US,D,20230425,000000,45.23,45.23,44.8,44.81,9901,0
+VSDA.US,D,20230426,000000,44.67,44.67,44.286,44.32,40789,0
+VSDA.US,D,20230427,000000,44.49,45.17,44.49,45.1359,6756,0
+VSDA.US,D,20230428,000000,45.19,45.57,45.19,45.5384,107871,0
+VSDA.US,D,20230501,000000,45.53,45.81,45.53,45.66,3548,0
+VSDA.US,D,20230502,000000,45.59,45.59,44.88,45.2375,14334,0
+VSDA.US,D,20230503,000000,45.4,45.58,45.1806,45.1806,3621,0
+VSDA.US,D,20230504,000000,45.18,45.18,44.7491,44.8174,8711,0
+VSDA.US,D,20230505,000000,45.33,45.4982,45.2855,45.4056,7724,0
+VSDA.US,D,20230508,000000,45.46,45.463,45.22,45.2859,12190,0
+VSDA.US,D,20230509,000000,45.04,45.175,45.02,45.0666,18268,0
+VSDA.US,D,20230510,000000,45.3,45.3,44.6778,44.9708,7111,0
+VSDA.US,D,20230511,000000,44.7684,44.8522,44.68,44.8522,9221,0
+VSDA.US,D,20230512,000000,45,45,44.6378,44.85,11945,0
+VSDA.US,D,20230515,000000,44.8616,45.02,44.74,44.95,9862,0
+VSDA.US,D,20230516,000000,44.85,44.85,44.38,44.388,15315,0
+VSDA.US,D,20230517,000000,44.55,44.76,44.38,44.7325,19550,0
+VSDA.US,D,20230518,000000,44.68,44.89,44.49,44.89,12020,0
+VSDA.US,D,20230519,000000,44.87,44.87,44.4,44.5993,13479,0
+VSDA.US,D,20230522,000000,44.39,44.5296,44.385,44.45,33903,0
+VSDA.US,D,20230523,000000,44.25,44.4,44.04,44.0438,7951,0
+VSDA.US,D,20230524,000000,43.86,43.86,43.46,43.5041,11639,0
+VSDA.US,D,20230525,000000,43.39,43.5333,43.1667,43.4724,12374,0
+VSDA.US,D,20230526,000000,43.53,43.7514,43.4765,43.7078,17279,0
+VSDA.US,D,20230530,000000,43.63,43.63,43.3578,43.5144,7300,0
+VSDA.US,D,20230531,000000,43.39,43.39,43.1048,43.1601,9914,0
+VSDA.US,D,20230601,000000,43.33,43.6099,43.33,43.573,2968,0
+VSDA.US,D,20230602,000000,44.42,44.6,44.42,44.57,19902,0
+VSDA.US,D,20230605,000000,44.56,44.63,44.25,44.2805,129499,0
+VSDA.US,D,20230606,000000,44.2857,44.4599,44.22,44.4443,68393,0
+VSDA.US,D,20230607,000000,44.48,44.9108,44.48,44.9108,15994,0
+VSDA.US,D,20230608,000000,44.67,44.93,44.67,44.9164,18100,0
+VSDA.US,D,20230609,000000,44.775,44.89,44.649,44.7274,27431,0
+VSDA.US,D,20230612,000000,44.7,44.73,44.5787,44.6863,7377,0
+VSDA.US,D,20230613,000000,44.79,45.13,44.79,45.0571,25633,0
+VSDA.US,D,20230614,000000,45.22,45.43,44.9644,45.06,18640,0
+VSDA.US,D,20230615,000000,45.39,45.7142,45.33,45.6058,21152,0
+VSDA.US,D,20230616,000000,45.77,45.7978,45.595,45.6397,14839,0
+VSDA.US,D,20230620,000000,45.41,45.41,45.1682,45.1853,24069,0
+VSDA.US,D,20230621,000000,45.07,45.33,44.94,45.1841,18039,0
+VSDA.US,D,20230622,000000,45.0955,45.23,45.065,45.1441,17777,0
+VSDA.US,D,20230623,000000,45.01,45.11,44.8987,44.9565,31870,0
+VSDA.US,D,20230626,000000,45.0756,45.25,44.9601,45.1574,4662,0
+VSDA.US,D,20230627,000000,45.18,45.61,45.18,45.5553,38662,0
+VSDA.US,D,20230628,000000,45.33,45.45,45.31,45.3923,9356,0
+VSDA.US,D,20230629,000000,45.55,45.87,45.55,45.8584,13169,0
+VSDA.US,D,20230630,000000,46.1655,46.3421,46.0468,46.2635,31361,0
+VSDA.US,D,20230703,000000,46.0969,46.3299,46.0969,46.2896,30748,0
+VSDA.US,D,20230705,000000,46.0202,46.0586,45.8962,45.9488,22982,0
+VSDA.US,D,20230706,000000,45.6699,45.6699,45.32,45.5936,16021,0
+VSDA.US,D,20230707,000000,45.48,45.84,45.4003,45.4003,22654,0
+VSDA.US,D,20230710,000000,45.5533,45.81,45.52,45.5643,38348,0
+VSDA.US,D,20230711,000000,45.7913,46,45.79,46,18698,0
+VSDA.US,D,20230712,000000,46.37,46.37,46.095,46.097,23337,0
+VSDA.US,D,20230713,000000,46.12,46.32,46.12,46.2978,18426,0
+VSDA.US,D,20230714,000000,46.25,46.25,45.9925,46.1329,23605,0
+VSDA.US,D,20230717,000000,45.975,46.28,45.975,46.2,20411,0
+VSDA.US,D,20230718,000000,46.13,46.5953,46.13,46.5,27279,0
+VSDA.US,D,20230719,000000,46.62,46.83,46.556,46.8001,68719,0
+VSDA.US,D,20230720,000000,46.85,47.02,46.69,46.9894,22668,0
+VSDA.US,D,20230721,000000,47.1,47.21,47.0429,47.1301,25412,0
+VSDA.US,D,20230724,000000,47.31,47.3141,47.1491,47.2283,24674,0
+VSDA.US,D,20230725,000000,47.14,47.43,47.14,47.3894,6192,0
+VSDA.US,D,20230726,000000,47.46,47.705,47.46,47.6181,9898,0
+VSDA.US,D,20230727,000000,47.77,47.77,47.1306,47.1635,15455,0
+VSDA.US,D,20230728,000000,47.48,47.5299,47.2239,47.4047,25501,0
+VSDA.US,D,20230731,000000,47.3487,47.3487,47.1301,47.2547,57488,0
+VSDA.US,D,20230801,000000,47.3405,47.3405,47.1601,47.2454,21516,0
+VSDA.US,D,20230802,000000,47.04,47.44,47.04,47.21,32379,0
+VSDA.US,D,20230803,000000,46.93,47.1499,46.93,46.95,14902,0
+VSDA.US,D,20230804,000000,46.99,47.07,46.62,46.62,4356,0
+VSDA.US,D,20230807,000000,46.9049,46.95,46.8307,46.95,11618,0
+VSDA.US,D,20230808,000000,46.42,46.64,46.2113,46.64,17692,0
+VSDA.US,D,20230809,000000,46.66,46.809,46.5635,46.5635,25122,0
+VSDA.US,D,20230810,000000,46.92,46.92,46.4456,46.4681,18920,0
+VSDA.US,D,20230811,000000,46.45,46.64,46.375,46.5641,11250,0
+VSDA.US,D,20230814,000000,46.59,46.59,46.46,46.5305,31476,0
+VSDA.US,D,20230815,000000,46.36,46.371,45.9453,45.9646,10559,0
+VSDA.US,D,20230816,000000,45.95,45.95,45.66,45.6741,23403,0
+VSDA.US,D,20230817,000000,45.8,45.8339,45.35,45.35,15018,0
+VSDA.US,D,20230818,000000,45.17,45.455,45.17,45.41,10995,0
+VSDA.US,D,20230821,000000,45.1996,45.31,45.09,45.2279,9305,0
+VSDA.US,D,20230822,000000,45.36,45.38,45.0401,45.0993,33463,0
+VSDA.US,D,20230823,000000,45.17,45.31,45.14,45.2909,23498,0
+VSDA.US,D,20230824,000000,45.24,45.365,45.01,45.0105,33434,0
+VSDA.US,D,20230825,000000,45.15,45.2131,44.9399,45.2131,23091,0
+VSDA.US,D,20230828,000000,45.44,45.61,45.4001,45.4937,28332,0
+VSDA.US,D,20230829,000000,45.46,45.87,45.46,45.84,16780,0
+VSDA.US,D,20230830,000000,46.0139,46.0139,45.8218,45.892,13381,0
+VSDA.US,D,20230831,000000,45.9007,46.01,45.79,45.79,11980,0
+VSDA.US,D,20230901,000000,46.0369,46.0369,45.7981,45.87,18167,0
+VSDA.US,D,20230905,000000,45.83,45.83,45.2538,45.2538,17245,0
+VSDA.US,D,20230906,000000,45.08,45.16,44.75,44.9378,19680,0
+VSDA.US,D,20230907,000000,44.76,44.9147,44.72,44.8313,15229,0
+VSDA.US,D,20230908,000000,44.9,44.9149,44.73,44.79,30724,0
+VSDA.US,D,20230911,000000,45.03,45.0584,44.93,44.9947,21905,0
+VSDA.US,D,20230912,000000,44.98,44.98,44.8,44.86,29238,0
+VSDA.US,D,20230913,000000,44.82,44.8813,44.7016,44.7657,24200,0
+VSDA.US,D,20230914,000000,44.96,45.26,44.9592,45.2432,28084,0
+VSDA.US,D,20230915,000000,45.1228,45.195,44.89,44.94,17853,0
+VSDA.US,D,20230918,000000,44.9,44.9841,44.78,44.8325,8154,0
+VSDA.US,D,20230919,000000,44.81,44.81,44.5799,44.7435,2458,0
+VSDA.US,D,20230920,000000,45,45.02,44.6283,44.6283,8572,0
+VSDA.US,D,20230921,000000,44.46,44.46,44.0369,44.0369,16301,0
+VSDA.US,D,20230922,000000,44.0501,44.1332,43.84,43.84,29743,0
+VSDA.US,D,20230925,000000,43.8,43.93,43.76,43.905,10231,0
+VSDA.US,D,20230926,000000,43.66,43.66,43.34,43.34,6981,0
+VSDA.US,D,20230927,000000,43.4,43.42,42.9801,43.22,10283,0
+VSDA.US,D,20230928,000000,43.33,43.58,43.3201,43.48,21333,0
+VSDA.US,D,20230929,000000,43.56,43.7226,43.305,43.41,10998,0
+VSDA.US,D,20231002,000000,43.29,43.29,42.71,42.955,9285,0
+VSDA.US,D,20231003,000000,42.7393,42.75,42.5831,42.72,7097,0
+VSDA.US,D,20231004,000000,42.6482,43.044,42.5,43,21157,0
+VSDA.US,D,20231005,000000,42.95,42.95,42.62,42.7771,9350,0
+VSDA.US,D,20231006,000000,42.5672,43.09,42.28,42.98,8863,0
+VSDA.US,D,20231009,000000,42.93,43.2299,42.81,43.18,17334,0
+VSDA.US,D,20231010,000000,43.2952,43.67,43.2952,43.51,26822,0
+VSDA.US,D,20231011,000000,43.38,43.45,43.14,43.33,6843,0
+VSDA.US,D,20231012,000000,43.043,43.05,42.5932,42.6983,10668,0
+VSDA.US,D,20231013,000000,42.89,42.89,42.5876,42.73,22145,0
+VSDA.US,D,20231016,000000,43.02,43.2499,43.0078,43.15,8702,0
+VSDA.US,D,20231017,000000,43.04,43.59,43.04,43.435,20778,0
+VSDA.US,D,20231018,000000,43.4,43.4,42.83,42.8449,18050,0
+VSDA.US,D,20231019,000000,43,43.009,42.4324,42.45,29271,0
+VSDA.US,D,20231020,000000,42.47,42.47,42.1399,42.15,10965,0
+VSDA.US,D,20231023,000000,41.99,42.22,41.77,41.8,36381,0
+VSDA.US,D,20231024,000000,42.06,42.11,41.77,41.9272,11430,0
+VSDA.US,D,20231025,000000,41.5975,41.97,41.5975,41.85,7314,0
+VSDA.US,D,20231026,000000,41.9198,42.05,41.75,41.78,10395,0
+VSDA.US,D,20231027,000000,41.78,41.78,41.26,41.34,7883,0
+VSDA.US,D,20231030,000000,41.48,41.761,41.425,41.73,24650,0
+VSDA.US,D,20231031,000000,41.7861,42.075,41.7861,42.05,5008,0
+VSDA.US,D,20231101,000000,42.08,42.1339,41.85,42.1,8660,0
+VSDA.US,D,20231102,000000,42.33,42.91,42.33,42.91,6258,0
+VSDA.US,D,20231103,000000,43.33,43.58,43.2862,43.42,12796,0
+VSDA.US,D,20231106,000000,43.27,43.39,43.25,43.34,9012,0
+VSDA.US,D,20231107,000000,43.18,43.325,43.18,43.23,9386,0
+VSDA.US,D,20231108,000000,43.22,43.2413,43,43.0919,7942,0
+VSDA.US,D,20231109,000000,43.19,43.19,42.81,42.8222,15557,0
+VSDA.US,D,20231110,000000,42.88,43.14,42.64,43.11,4653,0
+VSDA.US,D,20231113,000000,43.07,43.14,42.9973,43.1,15546,0
+VSDA.US,D,20231114,000000,43.62,44.21,43.62,44.1023,9339,0
+VSDA.US,D,20231115,000000,44.3,44.56,44.3,44.46,12895,0
+VSDA.US,D,20231116,000000,44.3883,44.3883,44.24,44.34,29472,0
+VSDA.US,D,20231117,000000,44.51,44.51,44.3063,44.41,29500,0
+VSDA.US,D,20231120,000000,44.2478,44.6,44.2478,44.53,9020,0
+VSDA.US,D,20231121,000000,44.47,44.77,44.47,44.69,10784,0
+VSDA.US,D,20231122,000000,44.78,44.97,44.78,44.9,17979,0
+VSDA.US,D,20231124,000000,44.87,45.08,44.87,45.08,22923,0
+VSDA.US,D,20231127,000000,45,45,44.8727,44.8727,20498,0
+VSDA.US,D,20231128,000000,44.8527,45.0103,44.81,44.8553,18932,0
+VSDA.US,D,20231129,000000,45.0179,45.083,44.86,44.97,23124,0
+VSDA.US,D,20231130,000000,45.0566,45.36,45.0308,45.35,8377,0
+VSDA.US,D,20231201,000000,45.2775,45.94,45.2775,45.94,19807,0
+VSDA.US,D,20231204,000000,45.84,46.16,45.84,46.1394,11362,0
+VSDA.US,D,20231205,000000,45.98,45.98,45.78,45.83,14605,0
+VSDA.US,D,20231206,000000,45.9602,45.9602,45.82,45.89,6271,0
+VSDA.US,D,20231207,000000,45.91,46.11,45.885,46.05,6676,0
+VSDA.US,D,20231208,000000,45.98,46.1543,45.8387,45.91,14383,0
+VSDA.US,D,20231211,000000,46.167,46.22,46.127,46.22,4283,0
+VSDA.US,D,20231212,000000,46.17,46.3939,46.17,46.35,14457,0
+VSDA.US,D,20231213,000000,46.4111,47.1663,46.3006,47.1663,12088,0
+VSDA.US,D,20231214,000000,47.41,47.72,47.41,47.46,14628,0
+VSDA.US,D,20231215,000000,47.31,47.43,47.1493,47.2471,9164,0
+VSDA.US,D,20231218,000000,47.16,47.2662,47.08,47.18,33881,0
+VSDA.US,D,20231219,000000,47.27,47.44,47.27,47.44,8709,0
+VSDA.US,D,20231220,000000,47.38,47.48,46.76,46.77,21037,0
+VSDA.US,D,20231221,000000,47.09,47.17,46.83,47.1491,30121,0
+VSDA.US,D,20231222,000000,47.28,47.5,47.28,47.42,21107,0
+VSDA.US,D,20231226,000000,47.5151,47.71,47.5151,47.6279,4353,0
+VSDA.US,D,20231227,000000,47.6499,47.6592,47.5495,47.595,29343,0
+VSDA.US,D,20231228,000000,47.6,47.72,47.6,47.6758,39157,0
+VSDA.US,D,20231229,000000,47.62,47.65,47.46,47.58,16815,0
+VSDA.US,D,20240102,000000,47.29,47.6488,47.29,47.5098,13577,0
+VSDA.US,D,20240103,000000,47.2289,47.2335,46.923,46.923,37732,0
+VSDA.US,D,20240104,000000,46.79,47.082,46.79,46.8757,38405,0
+VSDA.US,D,20240105,000000,46.8,47.11,46.6962,46.8383,18091,0
+VSDA.US,D,20240108,000000,46.81,47.31,46.81,47.31,15042,0
+VSDA.US,D,20240109,000000,47.005,47.0803,47.005,47.0666,3688,0
+VSDA.US,D,20240110,000000,47.05,47.23,47,47.1921,14651,0
+VSDA.US,D,20240111,000000,47.0003,47.06,46.7499,47.06,7646,0
+VSDA.US,D,20240112,000000,47.26,47.26,47.0167,47.1416,17122,0
+VSDA.US,D,20240116,000000,46.93,46.9341,46.69,46.808,14685,0
+VSDA.US,D,20240117,000000,46.79,46.79,46.5,46.6323,14378,0
+VSDA.US,D,20240118,000000,46.8039,47.02,46.65,47.009,15042,0
+VSDA.US,D,20240119,000000,47.17,47.31,46.77,47.2175,12898,0
+VSDA.US,D,20240122,000000,47.26,47.48,47.26,47.4588,23534,0
+VSDA.US,D,20240123,000000,47.47,47.47,47.205,47.3524,39024,0
+VSDA.US,D,20240124,000000,47.43,47.43,46.87,46.87,54746,0
+VSDA.US,D,20240125,000000,47.08,47.22,46.91,47.22,15457,0
+VSDA.US,D,20240126,000000,47.37,47.42,47.245,47.36,45803,0
+VSDA.US,D,20240129,000000,47.28,47.5,47.19,47.5,58314,0
+VSDA.US,D,20240130,000000,47.42,47.74,47.42,47.74,35966,0
+VSDA.US,D,20240131,000000,47.59,47.6279,47.11,47.13,25201,0
+VSDA.US,D,20240201,000000,47.13,47.79,46.94,47.75,38735,0
+VSDA.US,D,20240202,000000,47.51,47.87,47.34,47.7,20214,0
+VSDA.US,D,20240205,000000,47.37,47.37,47.0601,47.14,43462,0
+VSDA.US,D,20240206,000000,47.265,47.4871,47.265,47.4394,20583,0
+VSDA.US,D,20240207,000000,47.75,47.8303,47.64,47.698,9765,0
+VSDA.US,D,20240208,000000,47.7,47.77,47.6201,47.77,54238,0
+VSDA.US,D,20240209,000000,47.67,47.67,47.48,47.62,9446,0
+VSDA.US,D,20240212,000000,47.67,47.9999,47.67,47.95,20874,0
+VSDA.US,D,20240213,000000,47.5,47.5,46.94,47.29,9638,0
+VSDA.US,D,20240214,000000,47.3891,47.57,47.3,47.57,13541,0
+VSDA.US,D,20240215,000000,47.65,47.97,47.65,47.97,6405,0
+VSDA.US,D,20240216,000000,47.9148,48.02,47.69,47.69,12397,0
+VSDA.US,D,20240220,000000,47.5,47.845,47.5,47.74,5214,0
+VSDA.US,D,20240221,000000,47.795,47.94,47.7,47.94,16383,0
+VSDA.US,D,20240222,000000,47.99,48.38,47.99,48.3747,7006,0
+VSDA.US,D,20240223,000000,48.44,48.67,48.44,48.59,11727,0
+VSDA.US,D,20240226,000000,48.57,48.57,48.3,48.4018,30205,0
+VSDA.US,D,20240227,000000,48.35,48.5367,48.35,48.5367,5490,0
+VSDA.US,D,20240228,000000,48.61,48.662,48.51,48.56,12098,0
+VSDA.US,D,20240229,000000,48.8951,48.8951,48.67,48.8193,18536,0
+VSDA.US,D,20240301,000000,48.93,48.9599,48.78,48.94,41195,0
+VSDA.US,D,20240304,000000,48.96,49.11,48.8701,49.0099,20991,0
+VSDA.US,D,20240305,000000,49.04,49.1999,48.81,48.9396,50401,0
+VSDA.US,D,20240306,000000,49.12,49.2757,49.045,49.1653,4833,0
+VSDA.US,D,20240307,000000,49.43,49.46,49.3,49.3748,13360,0
+VSDA.US,D,20240308,000000,49.32,49.52,49.3,49.3156,116097,0
+VSDA.US,D,20240311,000000,48.9832,49.2433,48.9507,49.2433,24077,0
+VSDA.US,D,20240312,000000,49.27,49.4539,49.24,49.3952,11224,0
+VSDA.US,D,20240313,000000,49.43,49.49,49.33,49.4266,34747,0
+VSDA.US,D,20240314,000000,49.3,49.3,48.82,49.0058,22714,0
+VSDA.US,D,20240315,000000,48.74,49.08,48.74,49.0287,12742,0
+VSDA.US,D,20240318,000000,49.17,49.28,49.011,49.0204,22979,0
+VSDA.US,D,20240319,000000,49.06,49.3228,49.06,49.3228,10465,0
+VSDA.US,D,20240320,000000,49.37,49.695,49.32,49.6476,7566,0
+VSDA.US,D,20240321,000000,49.9301,49.97,49.9,49.9089,15805,0
+VSDA.US,D,20240322,000000,49.89,49.9,49.67,49.7042,28315,0
+VSDA.US,D,20240325,000000,49.67,49.7045,49.3969,49.3969,19929,0
+VSDA.US,D,20240326,000000,49.5,49.5157,49.34,49.36,18246,0
+VSDA.US,D,20240327,000000,49.8,50.1182,49.78,50.1182,35016,0
+VSDA.US,D,20240328,000000,50.2,50.3599,50.19,50.3263,15851,0
+VSDA.US,D,20240401,000000,50.21,50.21,49.97,49.97,47379,0
+VSDA.US,D,20240402,000000,49.571,49.67,49.5,49.67,16640,0
+VSDA.US,D,20240403,000000,49.55,49.67,49.4901,49.61,12386,0
+VSDA.US,D,20240404,000000,49.9241,49.9241,49.19,49.24,57361,0
+VSDA.US,D,20240405,000000,49.28,49.47,49.1778,49.4,15582,0
+VSDA.US,D,20240408,000000,49.4559,49.5467,49.4282,49.4282,23865,0
+VSDA.US,D,20240409,000000,49.4643,49.62,49.2738,49.62,17475,0
+VSDA.US,D,20240410,000000,49.01,49.1001,48.76,48.9747,9536,0
+VSDA.US,D,20240411,000000,48.94,49.0523,48.716,48.82,74260,0
+VSDA.US,D,20240412,000000,48.56,48.56,48.175,48.2133,2361,0
+VSDA.US,D,20240415,000000,48.63,48.63,47.92,48.009,25169,0
+VSDA.US,D,20240416,000000,47.98,48.0713,47.7297,47.7597,13558,0
+VSDA.US,D,20240417,000000,47.81,47.8475,47.4301,47.6,14850,0
+VSDA.US,D,20240418,000000,47.71,47.8672,47.5095,47.6416,16126,0
+VSDA.US,D,20240419,000000,47.74,47.9655,47.74,47.92,10239,0
+VSDA.US,D,20240422,000000,48.02,48.3461,47.92,48.1776,13255,0
+VSDA.US,D,20240423,000000,48.4545,48.6126,48.4545,48.4688,8457,0
+VSDA.US,D,20240424,000000,48.39,48.5648,48.2655,48.5648,7353,0
+VSDA.US,D,20240425,000000,48.39,48.6,48.21,48.5451,19227,0
+VSDA.US,D,20240426,000000,48.6099,48.7099,48.5577,48.5577,7017,0
+VSDA.US,D,20240429,000000,48.6,48.7,48.5044,48.608,8139,0
+VSDA.US,D,20240430,000000,48.48,48.51,48.3002,48.3002,9986,0
+VSDA.US,D,20240501,000000,48.34,48.6451,48.12,48.2547,4946,0
+VSDA.US,D,20240502,000000,48.35,48.4925,48.19,48.36,19208,0
+VSDA.US,D,20240503,000000,48.39,48.6076,48.38,48.5778,5375,0
+VSDA.US,D,20240506,000000,48.78,48.8099,48.6251,48.7613,10024,0
+VSDA.US,D,20240507,000000,49,49.08,48.935,48.9772,11809,0
+VSDA.US,D,20240508,000000,48.85,49.0099,48.85,48.9782,10196,0
+VSDA.US,D,20240509,000000,48.94,49.4528,48.94,49.4528,8772,0
+VSDA.US,D,20240510,000000,49.47,49.699,49.47,49.6725,6639,0
+VSDA.US,D,20240513,000000,49.79,49.9151,49.52,49.52,20362,0
+VSDA.US,D,20240514,000000,49.66,49.755,49.4,49.5694,12284,0
+VSDA.US,D,20240515,000000,49.675,49.71,49.62,49.6912,4250,0
+VSDA.US,D,20240516,000000,49.66,49.962,49.66,49.9103,21745,0
+VSDA.US,D,20240517,000000,49.92,49.9428,49.82,49.9428,7173,0
+VSDA.US,D,20240520,000000,49.922,49.922,49.7228,49.7228,3563,0
+VSDA.US,D,20240521,000000,49.71,49.71,49.542,49.6189,10931,0
+VSDA.US,D,20240522,000000,49.46,49.63,49.3794,49.3794,7978,0
+VSDA.US,D,20240523,000000,49.39,49.39,48.6756,48.7,3355,0
+VSDA.US,D,20240524,000000,48.905,48.905,48.75,48.828,5405,0
+VSDA.US,D,20240528,000000,48.68,48.68,48.305,48.3431,5186,0
+VSDA.US,D,20240529,000000,48.04,48.04,47.86,47.8847,3233,0
+VSDA.US,D,20240530,000000,48,48.2298,48,48.1788,12153,0
+VSDA.US,D,20240531,000000,48.25,49.0289,48.25,49.0289,5355,0
+VSDA.US,D,20240603,000000,49.08,49.08,48.555,48.8233,6421,0
+VSDA.US,D,20240604,000000,48.68,48.89,48.6268,48.7597,6172,0
+VSDA.US,D,20240605,000000,48.91,48.91,48.5263,48.7296,6237,0
+VSDA.US,D,20240606,000000,48.79,48.81,48.685,48.7149,7255,0
+VSDA.US,D,20240607,000000,48.7158,48.7867,48.6905,48.6905,2431,0
+VSDA.US,D,20240610,000000,48.68,48.812,48.5422,48.7371,9523,0
+VSDA.US,D,20240611,000000,48.544,48.5731,48.4701,48.5731,4176,0
+VSDA.US,D,20240612,000000,48.83,48.869,48.4358,48.5444,4634,0
+VSDA.US,D,20240613,000000,48.5,48.5,48.1,48.4503,7493,0
+VSDA.US,D,20240614,000000,48.19,48.19,47.87,48.0726,7844,0
+VSDA.US,D,20240617,000000,48.02,48.56,48.02,48.5527,9011,0
+VSDA.US,D,20240618,000000,48.67,48.73,48.5497,48.7098,11027,0
+VSDA.US,D,20240620,000000,48.59,48.922,48.59,48.8456,10380,0
+VSDA.US,D,20240621,000000,48.98,48.99,48.7701,48.916,11666,0
+VSDA.US,D,20240624,000000,49.04,49.4185,49.04,49.2495,8567,0
+VSDA.US,D,20240625,000000,49.14,49.14,48.56,48.644,4312,0
+VSDA.US,D,20240626,000000,48.407,48.4922,48.3401,48.4922,3363,0
+VSDA.US,D,20240627,000000,48.405,48.5163,48.2735,48.3818,7291,0
+VSDA.US,D,20240628,000000,48.5853,48.5853,48.26,48.3174,5124,0
+VSDA.US,D,20240701,000000,48.6,48.6,47.8844,47.8844,13204,0
+VSDA.US,D,20240702,000000,48.03,48.0714,47.8515,48.0714,10615,0
+VSDA.US,D,20240703,000000,48.12,48.24,48.01,48.0482,15579,0
+VSDA.US,D,20240705,000000,47.89,48.0138,47.7756,48.0138,12766,0
+VSDA.US,D,20240708,000000,48.26,48.2601,48.0909,48.1012,9196,0
+VSDA.US,D,20240709,000000,48.05,48.24,48.0215,48.0215,6719,0
+VSDA.US,D,20240710,000000,48.146,48.4551,48.141,48.4551,7325,0
+VSDA.US,D,20240711,000000,48.65,49.0879,48.65,49.0348,6390,0
+VSDA.US,D,20240712,000000,49.29,49.62,49.29,49.44,8419,0
+VSDA.US,D,20240715,000000,49.59,49.7066,49.4481,49.4481,3681,0
+VSDA.US,D,20240716,000000,49.61,50.2396,49.61,50.2364,24709,0
+VSDA.US,D,20240717,000000,50.52,50.6672,50.52,50.605,19547,0
+VSDA.US,D,20240718,000000,50.42,50.9291,50.29,50.291,7025,0
+VSDA.US,D,20240719,000000,50.37,50.37,49.71,49.7462,5542,0
+VSDA.US,D,20240722,000000,49.81,49.95,49.5201,49.9132,15001,0
+VSDA.US,D,20240723,000000,49.8,49.9247,49.771,49.771,7243,0
+VSDA.US,D,20240724,000000,49.73,49.8477,49.5801,49.6034,10000,0
+VSDA.US,D,20240725,000000,50.29,50.475,50.1106,50.1106,24802,0
+VSDA.US,D,20240726,000000,50.74,50.94,50.695,50.7703,9439,0
+VSDA.US,D,20240729,000000,50.61,50.846,50.61,50.7719,9409,0
+VSDA.US,D,20240730,000000,50.62,51.13,50.62,51.0863,18970,0
+VSDA.US,D,20240731,000000,51.17,51.22,50.96,50.9976,12030,0
+VSDA.US,D,20240801,000000,51.3524,51.3524,50.67,50.8359,8117,0
+VSDA.US,D,20240802,000000,50.7,50.7,49.965,50.6046,8569,0
+VSDA.US,D,20240805,000000,49.86,49.86,49.31,49.4242,9896,0
+VSDA.US,D,20240806,000000,49.63,50.112,49.63,49.6852,10992,0
+VSDA.US,D,20240807,000000,50.02,50.23,49.3969,49.3969,7565,0
+VSDA.US,D,20240808,000000,49.6,49.98,49.55,49.9216,7945,0
+VSDA.US,D,20240809,000000,49.72,50.0119,49.72,50.0119,5506,0
+VSDA.US,D,20240812,000000,49.77,49.9,49.5762,49.5762,5765,0
+VSDA.US,D,20240813,000000,49.78,50.1098,49.7301,50.1098,9455,0
+VSDA.US,D,20240814,000000,50.1,50.38,50.1,50.3051,7806,0
+VSDA.US,D,20240815,000000,50.7,50.7717,50.66,50.662,7758,0
+VSDA.US,D,20240816,000000,50.63,50.97,50.63,50.9667,7638,0
+VSDA.US,D,20240819,000000,51,51.24,51,51.1912,8324,0
+VSDA.US,D,20240820,000000,51.19,51.22,51.0405,51.0405,5905,0
+VSDA.US,D,20240821,000000,51.36,51.3862,51.2871,51.3329,3594,0
+VSDA.US,D,20240822,000000,51.24,51.3126,51.071,51.2279,5351,0
+VSDA.US,D,20240823,000000,51.53,51.8002,51.48,51.7669,17986,0
+VSDA.US,D,20240826,000000,52,52.11,51.8344,51.8491,13670,0
+VSDA.US,D,20240827,000000,51.76,51.8672,51.62,51.7515,8777,0
+VSDA.US,D,20240828,000000,51.88,51.9412,51.5801,51.7817,11057,0
+VSDA.US,D,20240829,000000,52.135,52.285,51.9885,52.0416,12543,0
+VSDA.US,D,20240830,000000,52.18,52.4791,51.93,52.4791,10930,0
+VSDA.US,D,20240903,000000,52.28,52.57,52.2556,52.2782,13074,0
+VSDA.US,D,20240904,000000,52.28,52.41,52.08,52.2846,9362,0
+VSDA.US,D,20240905,000000,52.36,52.36,51.69,51.875,22235,0
+VSDA.US,D,20240906,000000,52.11,52.18,51.6101,51.6362,10945,0
+VSDA.US,D,20240909,000000,51.81,52.2496,51.81,52.0791,17699,0
+VSDA.US,D,20240910,000000,52.01,52.0907,51.853,52.0237,5637,0
+VSDA.US,D,20240911,000000,51.49,51.55,50.9,51.518,4551,0
+VSDA.US,D,20240912,000000,51.66,51.75,51.2738,51.7293,6561,0
+VSDA.US,D,20240913,000000,51.95,52.2699,51.95,52.2428,28950,0
+VSDA.US,D,20240916,000000,52.63,52.63,52.38,52.63,18019,0
+VSDA.US,D,20240917,000000,52.67,52.8801,52.4971,52.5665,12238,0
+VSDA.US,D,20240918,000000,52.63,52.92,52.4602,52.4602,9812,0
+VSDA.US,D,20240919,000000,52.91,52.91,52.6606,52.7491,7186,0
+VSDA.US,D,20240920,000000,52.54,52.5879,52.33,52.471,11426,0
+VSDA.US,D,20240923,000000,52.7104,52.85,52.7104,52.8356,18169,0
+VSDA.US,D,20240924,000000,52.79,53,52.74,52.8386,31464,0
+VSDA.US,D,20240925,000000,52.8,52.8,52.4,52.4245,3995,0
+VSDA.US,D,20240926,000000,52.65,52.8249,52.65,52.8249,14233,0
+VSDA.US,D,20240927,000000,53.04,53.46,53.03,53.0546,2706,0
+VSDA.US,D,20240930,000000,53.03,53.13,52.8,53.13,2551,0
+VSDA.US,D,20241001,000000,53.1,53.1084,52.87,53.0431,8743,0
+VSDA.US,D,20241002,000000,53,53.04,52.848,52.98,7914,0
+VSDA.US,D,20241003,000000,52.8,52.8,52.41,52.5525,5199,0
+VSDA.US,D,20241004,000000,52.685,52.7642,52.4801,52.7642,6384,0
+VSDA.US,D,20241007,000000,52.53,52.53,52.22,52.273,4863,0
+VSDA.US,D,20241008,000000,52.03,52.2303,52.03,52.2303,4872,0
+VSDA.US,D,20241009,000000,52.27,52.67,52.27,52.5226,8195,0
+VSDA.US,D,20241010,000000,52.6,52.6,52.389,52.4795,5749,0
+VSDA.US,D,20241011,000000,52.62,53.01,52.62,52.9455,11193,0
+VSDA.US,D,20241014,000000,53.02,53.3527,52.83,53.3527,7646,0
+VSDA.US,D,20241015,000000,53.52,53.97,53.4009,53.4009,9905,0
+VSDA.US,D,20241016,000000,53.74,53.8125,53.69,53.7228,4768,0
+VSDA.US,D,20241017,000000,53.8,53.8,53.651,53.7941,6479,0
+VSDA.US,D,20241018,000000,53.8,53.9736,53.585,53.9736,5752,0
+VSDA.US,D,20241021,000000,53.86,53.86,53.31,53.3383,5484,0
+VSDA.US,D,20241022,000000,53.02,53.02,52.8595,52.9302,6675,0
+VSDA.US,D,20241023,000000,52.797,52.8,52.5998,52.7592,4068,0
+VSDA.US,D,20241024,000000,52.65,52.7,52.4873,52.6238,6779,0
+VSDA.US,D,20241025,000000,52.8,52.8,52.175,52.1912,62553,0
+VSDA.US,D,20241028,000000,52.31,52.6001,52.31,52.5592,80994,0
+VSDA.US,D,20241029,000000,52.3,52.3487,52.09,52.1036,19100,0
+VSDA.US,D,20241030,000000,52.21,52.33,52.0924,52.0924,33002,0
+VSDA.US,D,20241031,000000,52.08,52.18,51.93,51.99,33292,0
+VSDA.US,D,20241101,000000,52.16,52.3908,51.99,52.01,8487,0
+VSDA.US,D,20241104,000000,52.1634,52.36,51.84,52.0159,22456,0
+VSDA.US,D,20241105,000000,51.98,52.5325,51.98,52.5325,27349,0
+VSDA.US,D,20241106,000000,53.62,53.62,53.27,53.4972,32249,0
+VSDA.US,D,20241107,000000,53.35,53.41,53.14,53.1674,16619,0
+VSDA.US,D,20241108,000000,53.1975,53.52,53.1681,53.3903,24509,0
+VSDA.US,D,20241111,000000,53.63,53.995,53.63,53.7585,15525,0
+VSDA.US,D,20241112,000000,53.88,53.88,53.4309,53.5215,36080,0
+VSDA.US,D,20241113,000000,53.5715,53.65,53.5,53.5879,26420,0
+VSDA.US,D,20241114,000000,53.7,53.7,53.43,53.4391,11128,0
+VSDA.US,D,20241115,000000,53.4,53.4,53.2,53.3215,22379,0
+VSDA.US,D,20241118,000000,53.28,53.58,53.28,53.5445,29097,0
+VSDA.US,D,20241119,000000,52.99,53.338885,52.99,53.2355,10790,0
+VSDA.US,D,20241120,000000,53.1628,53.2741,52.935,53.2741,44858,0
+VSDA.US,D,20241121,000000,53.3289,53.91,53.3289,53.8276,14894,0
+VSDA.US,D,20241122,000000,54,54.42,54,54.4145,9569,0
+VSDA.US,D,20241125,000000,55.03,55.15,54.87,54.9697,7694,0
+VSDA.US,D,20241126,000000,54.7892,54.9233,54.6178,54.9233,4294,0
+VSDA.US,D,20241127,000000,55.03,55.2491,54.98,55.0396,23914,0
+VSDA.US,D,20241129,000000,55.0834,55.23,55.0834,55.1706,2188,0
+VSDA.US,D,20241202,000000,55.11,55.11,54.84,54.9403,28489,0
+VSDA.US,D,20241203,000000,54.65,54.65,54.47,54.6021,40558,0
+VSDA.US,D,20241204,000000,54.45,54.45,54.21,54.3404,9635,0
+VSDA.US,D,20241205,000000,54.42,54.51,54.3272,54.4005,10670,0
+VSDA.US,D,20241206,000000,54.29,54.29,54.05,54.0875,9187,0
+VSDA.US,D,20241209,000000,54.23,54.25,53.9935,53.9935,7462,0
+VSDA.US,D,20241210,000000,53.54,54.0019,53.52,53.7485,8784,0
+VSDA.US,D,20241211,000000,53.87,53.87,53.45,53.4681,23807,0
+VSDA.US,D,20241212,000000,53.15,53.2062,52.98,53.0019,11456,0
+VSDA.US,D,20241213,000000,53.02,53.062,52.8,52.9012,21439,0
+VSDA.US,D,20241216,000000,52.85,53.03,52.56,52.5863,27944,0
+VSDA.US,D,20241217,000000,52.38,52.43,52.11,52.2322,35506,0
+VSDA.US,D,20241218,000000,52.16,52.21,50.9,50.9403,17926,0
+VSDA.US,D,20241219,000000,51.03,51.03,50.63,50.67,42968,0
+VSDA.US,D,20241220,000000,50.49,51.38,50.49,51.14,38797,0
+VSDA.US,D,20241223,000000,50.95,51.14,50.74,51.14,13059,0
+VSDA.US,D,20241224,000000,51.08,51.51,50.97,51.51,9665,0
+VSDA.US,D,20241226,000000,51.39,51.64,51.39,51.6003,12001,0
+VSDA.US,D,20241227,000000,51.33,51.6,51.0408,51.29,193823,0
+VSDA.US,D,20241230,000000,50.95,50.95,50.48,50.7171,11298,0
+VSDA.US,D,20241231,000000,50.84,50.87,50.67,50.83,8100,0
+VSDA.US,D,20250102,000000,51.14,51.14,50.49,50.6484,18749,0
+VSDA.US,D,20250103,000000,50.54,50.9645,50.54,50.9007,7070,0
+VSDA.US,D,20250106,000000,51.1,51.11,50.5803,50.5803,8473,0
+VSDA.US,D,20250107,000000,50.79,50.9,50.36,50.55,11903,0
+VSDA.US,D,20250108,000000,50.31,50.5485,50.23,50.5485,12515,0
+VSDA.US,D,20250110,000000,50.27,50.27,49.715,49.7664,12338,0
+VSDA.US,D,20250113,000000,49.91,50.1446,49.88,50.1446,12506,0
+VSDA.US,D,20250114,000000,50.36,50.6243,50.23,50.6243,10799,0
+VSDA.US,D,20250115,000000,51.18,51.2148,50.7805,50.9576,111468,0
+VSDA.US,D,20250116,000000,50.92,51.45,50.8,51.37,82261,0
+VSDA.US,D,20250117,000000,51.59,51.7425,51.52,51.59,414515,0
+VSDA.US,D,20250121,000000,51.82,52.0202,51.7937,52.02,7687,0
+VSDA.US,D,20250122,000000,52.05,52.05,51.68,51.73,31686,0
+VSDA.US,D,20250123,000000,51.7,51.9975,51.6601,51.9975,12510,0
+VSDA.US,D,20250124,000000,52.04,52.1899,51.965,52.0708,10252,0
+VSDA.US,D,20250127,000000,52.1,53.06,52.1,53.06,75057,0
+VSDA.US,D,20250128,000000,52.8906,52.98,52.4833,52.4833,133875,0
+VSDA.US,D,20250129,000000,52.55,52.63,52.2942,52.2942,4256,0
+VSDA.US,D,20250130,000000,52.51,52.8972,52.4199,52.7079,28408,0
+VSDA.US,D,20250131,000000,52.38,52.7743,52.32,52.3614,14325,0
+VSDA.US,D,20250203,000000,51.76,52.17,51.4351,51.9781,34602,0
+VSDA.US,D,20250204,000000,51.9687,52.092,51.8601,51.8826,5960,0
+VSDA.US,D,20250205,000000,51.6228,51.9275,51.39,51.8967,15334,0
+VSDA.US,D,20250206,000000,52.16,52.16,51.601,51.7575,22809,0
+VSDA.US,D,20250207,000000,51.63,51.71,51.4601,51.4988,28133,0
+VSDA.US,D,20250210,000000,51.58,51.71,51.55,51.71,14717,0
+VSDA.US,D,20250211,000000,51.71,51.9952,51.695,51.9952,7907,0
+VSDA.US,D,20250212,000000,51.44,51.589,51.388,51.5013,12163,0
+VSDA.US,D,20250213,000000,51.6,52.03,51.6,52.0172,17763,0
+VSDA.US,D,20250214,000000,52.13,52.13,51.86,51.8707,4506,0
+VSDA.US,D,20250218,000000,51.77,51.94,51.61,51.94,6810,0
+VSDA.US,D,20250219,000000,51.97,52.15,51.8416,52.1039,9516,0
+VSDA.US,D,20250220,000000,51.94,52.2373,51.9196,52.2373,12368,0
+VSDA.US,D,20250221,000000,52.18,52.3194,52.0429,52.1141,8864,0
+VSDA.US,D,20250224,000000,52.1,52.36,52.06,52.195,6814,0
+VSDA.US,D,20250225,000000,52.23,52.655,52.23,52.6003,23898,0
+VSDA.US,D,20250226,000000,52.63,52.63,52.031,52.1076,14614,0
+VSDA.US,D,20250227,000000,52.23,52.41,52.08,52.1179,5049,0
+VSDA.US,D,20250228,000000,52.36,52.78,52.115,52.78,32893,0
+VSDA.US,D,20250303,000000,52.94,53.0694,52.32,52.54,11525,0
+VSDA.US,D,20250304,000000,52.38,52.38,51.4558,51.4932,12068,0
+VSDA.US,D,20250305,000000,51.57,51.9237,51.465,51.9237,5728,0
+VSDA.US,D,20250306,000000,51.59,52.16,51.59,52.025,13079,0
+VSDA.US,D,20250307,000000,51.88,52.88,51.88,52.751,13583,0
+VSDA.US,D,20250310,000000,52.95,53.379,52.283,52.3993,13589,0
+VSDA.US,D,20250311,000000,51.93,51.93,51.3785,51.3843,10124,0
+VSDA.US,D,20250312,000000,51.29,51.29,50.5101,50.6349,14281,0
+VSDA.US,D,20250313,000000,50.86,50.87,50.25,50.3564,16271,0
+VSDA.US,D,20250314,000000,50.47,51.0374,50.47,51.0374,8254,0
+VSDA.US,D,20250317,000000,51.21,51.5684,51.21,51.5684,3402,0
+VSDA.US,D,20250318,000000,51.46,51.47,51.1701,51.28,8004,0
+VSDA.US,D,20250319,000000,51.29,51.4607,51.115,51.45,12910,0
+VSDA.US,D,20250320,000000,51.43,51.432,51.1572,51.24,23297,0
+VSDA.US,D,20250321,000000,50.6816,50.95,50.6816,50.95,15414,0
+VSDA.US,D,20250324,000000,51.48,51.48,51.21,51.43,20302,0
+VSDA.US,D,20250325,000000,51.29,51.4,51.06,51.17,18309,0
+VSDA.US,D,20250326,000000,51.19,51.5894,51.19,51.48,9454,0
+VSDA.US,D,20250327,000000,51.5,51.76,51.42,51.65,33321,0
+VSDA.US,D,20250328,000000,51.68,51.68,51.06,51.06,10888,0
+VSDA.US,D,20250331,000000,50.92,51.78,50.92,51.68,14315,0
+VSDA.US,D,20250401,000000,51.58,51.69,51.3176,51.62,9187,0
+VSDA.US,D,20250402,000000,51.36,51.8,51.1928,51.71,12635,0
+VSDA.US,D,20250403,000000,50.84,50.97,50.07,50.07,10726,0
+VSDA.US,D,20250404,000000,49.38,49.38,47.68,47.72,35513,0
+VSDA.US,D,20250407,000000,46.53,47.3213,46.17,47,14809,0
+VSDA.US,D,20250408,000000,48,48,45.51,46.15,32614,0
+VSDA.US,D,20250409,000000,45.93,48.8182,45.6056,48.8182,41291,0
+VSDA.US,D,20250410,000000,48.12,48.12,46.5369,47.54,27239,0
+VSDA.US,D,20250411,000000,47.65,48.3724,47.28,48.21,43943,0
+VSDA.US,D,20250414,000000,48.75,48.995,48.52,48.86,9805,0
+VSDA.US,D,20250415,000000,48.94,48.95,48.45,48.45,8373,0
+VSDA.US,D,20250416,000000,48.49,48.49,47.74,47.93,9163,0
+VSDA.US,D,20250417,000000,48.3029,48.87,48.3029,48.55,21737,0
+VSDA.US,D,20250421,000000,48.26,48.26,47.31,47.81,14946,0
+VSDA.US,D,20250422,000000,48.11,48.945,48.11,48.88,14802,0
+VSDA.US,D,20250423,000000,49.52,49.723,48.7132,48.87,16727,0
+VSDA.US,D,20250424,000000,48.62,49.45,48.62,49.4252,16314,0
+VSDA.US,D,20250425,000000,49.3,49.3,48.86,49.09,27006,0
+VSDA.US,D,20250428,000000,49.11,49.39,48.87,49.17,14241,0
+VSDA.US,D,20250429,000000,49.088,49.57,49.0801,49.45,15773,0
+VSDA.US,D,20250430,000000,49.29,49.63,48.86,49.6,8284,0
+VSDA.US,D,20250501,000000,49.55,49.73,49.207,49.28,47999,0
+VSDA.US,D,20250502,000000,49.77,50.21,49.77,50.12,16868,0
+VSDA.US,D,20250505,000000,49.97,50.1475,49.88,49.88,7976,0
+VSDA.US,D,20250506,000000,49.805,49.89,49.63,49.64,6815,0
+VSDA.US,D,20250507,000000,49.81,49.92,49.68,49.8526,12607,0
+VSDA.US,D,20250508,000000,50.0152,50.5473,50.0152,50.14,4734,0
+VSDA.US,D,20250509,000000,50.2,50.2,50,50.06,6739,0
+VSDA.US,D,20250512,000000,51.1394,51.26,50.9182,51.25,13171,0
+VSDA.US,D,20250513,000000,51.245,51.26,51.01,51.01,6892,0
+VSDA.US,D,20250514,000000,50.95,50.95,50.5486,50.68,10435,0
+VSDA.US,D,20250515,000000,50.75,51.33,50.75,51.33,11036,0
+VSDA.US,D,20250516,000000,51.31,51.89,51.31,51.89,16616,0
+VSDA.US,D,20250519,000000,51.5,51.8499,51.48,51.84,9194,0
+VSDA.US,D,20250520,000000,51.7,51.87,51.67,51.67,5164,0
+VSDA.US,D,20250521,000000,51.23,51.245,50.61,50.61,8646,0
+VSDA.US,D,20250522,000000,50.48,50.67,50.278,50.39,6388,0
+VSDA.US,D,20250523,000000,50.01,50.46,49.96,50.34,36592,0
+VSDA.US,D,20250527,000000,50.58,51.12,50.58,51.08,20546,0
+VSDA.US,D,20250528,000000,51.11,51.11,50.53,50.6,16778,0
+VSDA.US,D,20250529,000000,50.69,50.85,50.49,50.8314,9134,0
+VSDA.US,D,20250530,000000,50.79,51.02,50.67,50.9281,3833,0
+VSDA.US,D,20250602,000000,50.36,50.81,50.36,50.81,4172,0
+VSDA.US,D,20250603,000000,50.57,51.06,50.57,50.99,9007,0
+VSDA.US,D,20250604,000000,51.1,51.1,50.87,50.87,3648,0
+VSDA.US,D,20250605,000000,50.63,50.73,50.475,50.5015,10113,0
+VSDA.US,D,20250606,000000,50.95,51.02,50.82,50.9471,4279,0
+VSDA.US,D,20250609,000000,50.715,51.05,50.68,50.8819,6096,0
+VSDA.US,D,20250610,000000,51.0699,51.2915,51.0108,51.1588,7887,0
+VSDA.US,D,20250611,000000,51.01,51.17,50.91,50.99,3747,0
+VSDA.US,D,20250612,000000,51.09,51.25,51.0275,51.25,4194,0
+VSDA.US,D,20250613,000000,50.95,51.1795,50.59,50.59,4524,0
+VSDA.US,D,20250616,000000,51.065,51.065,50.8463,50.9039,4289,0
+VSDA.US,D,20250617,000000,50.76,50.7737,50.4,50.4,5315,0
+VSDA.US,D,20250618,000000,50.4429,50.72,50.405,50.405,10546,0
+VSDA.US,D,20250620,000000,50.68,50.88,50.42,50.5192,2978,0
+VSDA.US,D,20250623,000000,50.53,51.1338,50.48,51.1338,18431,0
+VSDA.US,D,20250624,000000,51.23,51.45,51.23,51.33,6428,0
+VSDA.US,D,20250625,000000,51.06,51.06,50.88,50.9,6740,0
+VSDA.US,D,20250626,000000,51,51.3224,51,51.3224,11256,0
+VSDA.US,D,20250627,000000,51.59,51.67,51.34,51.59,4033,0
+VSDA.US,D,20250630,000000,51.64,51.8,51.5799,51.8,5852,0
+VSDA.US,D,20250701,000000,51.76,52.82,51.76,52.62,5102,0
+VSDA.US,D,20250702,000000,52.6806,52.9382,52.4901,52.921,25288,0
+VSDA.US,D,20250703,000000,52.99,53.074,52.8994,53.0384,4046,0
+VSDA.US,D,20250707,000000,52.95,52.9799,52.45,52.6,7029,0
+VSDA.US,D,20250708,000000,52.61,52.975,52.61,52.77,11055,0
+VSDA.US,D,20250709,000000,52.9227,52.9865,52.59,52.92,11039,0
+VSDA.US,D,20250710,000000,52.69,53.38,52.69,53.175,18715,0
+VSDA.US,D,20250711,000000,52.98,52.98,52.61,52.75,8039,0
+VSDA.US,D,20250714,000000,52.61,52.65,52.3782,52.65,5543,0
+VSDA.US,D,20250715,000000,52.81,52.83,51.99,51.99,6831,0
+VSDA.US,D,20250716,000000,51.9964,52.2877,51.8231,52.2877,6312,0
+VSDA.US,D,20250717,000000,52.27,52.82,52.27,52.8106,6548,0
+VSDA.US,D,20250718,000000,52.97,52.97,52.5545,52.6753,11026,0
+VSDA.US,D,20250721,000000,52.8188,52.82,52.48,52.4867,9768,0
+VSDA.US,D,20250722,000000,53.1,53.4228,53.0436,53.4228,6334,0
+VSDA.US,D,20250723,000000,53.48,53.6806,53.44,53.6806,4261,0
+VSDA.US,D,20250724,000000,53.54,53.77,53.4301,53.5217,5928,0
+VSDA.US,D,20250725,000000,53.28,53.66,53.28,53.6381,5944,0
+VSDA.US,D,20250728,000000,53.51,53.51,53.1885,53.2096,16081,0
+VSDA.US,D,20250729,000000,53.11,53.14,52.945,53.0912,4834,0
+VSDA.US,D,20250730,000000,53.06,53.1156,52.54,52.7313,3672,0
+VSDA.US,D,20250731,000000,52.38,52.74,52.2308,52.2308,5696,0
+VSDA.US,D,20250801,000000,52.02,52.11,51.72,52.0374,5404,0
+VSDA.US,D,20250804,000000,52.16,52.73,52.16,52.6898,10786,0
+VSDA.US,D,20250805,000000,52.76,52.9891,52.6921,52.9479,8498,0
+VSDA.US,D,20250806,000000,52.83,53.21,52.83,53.0943,13798,0
+VSDA.US,D,20250807,000000,53.38,53.4664,52.9378,53.1974,9733,0
+VSDA.US,D,20250808,000000,53.5053,53.5362,53.3591,53.4284,8466,0
+VSDA.US,D,20250811,000000,53.51,53.58,53.23,53.3662,5203,0
+VSDA.US,D,20250812,000000,53.38,53.8629,53.36,53.8629,10035,0
+VSDA.US,D,20250813,000000,53.93,54.5755,53.84,54.5755,9507,0
+VSDA.US,D,20250814,000000,54.38,54.38,54,54.1979,7528,0
+VSDA.US,D,20250815,000000,53.9619,54.0676,53.9449,53.9497,6923,0
+VSDA.US,D,20250818,000000,53.91,54.04,53.77,53.8489,7266,0
+VSDA.US,D,20250819,000000,54.13,54.415,54.04,54.1984,8744,0
+VSDA.US,D,20250820,000000,54.14,54.49,54.14,54.2197,8400,0
+VSDA.US,D,20250821,000000,54.1,54.1,53.96,54.0409,9618,0
+VSDA.US,D,20250822,000000,54.929,55.11,54.8892,54.8892,4661,0
+VSDA.US,D,20250825,000000,54.79,54.79,54.3969,54.4313,8156,0
+VSDA.US,D,20250826,000000,54.31,54.31,54.18,54.278,7316,0
+VSDA.US,D,20250827,000000,54.55,54.55,54.3276,54.4988,10067,0
+VSDA.US,D,20250828,000000,54.42,54.42,53.8101,53.9716,6738,0
+VSDA.US,D,20250829,000000,53.97,54.06,53.9298,54.0173,4079,0
+VSDA.US,D,20250902,000000,53.58,53.651,53.4401,53.651,5090,0
+VSDA.US,D,20250903,000000,53.53,53.5384,53.3378,53.5384,13015,0
+VSDA.US,D,20250904,000000,53.81,54.1012,53.81,54.1012,8226,0
+VSDA.US,D,20250905,000000,54.23,54.27,53.93,54.0662,7751,0
+VSDA.US,D,20250908,000000,53.95,53.95,53.56,53.7669,5155,0
+VSDA.US,D,20250909,000000,53.71,53.71,53.47,53.5479,8991,0
+VSDA.US,D,20250910,000000,53.75,53.75,53.4,53.5814,9186,0
+VSDA.US,D,20250911,000000,53.55,54.2592,53.55,54.2592,12326,0
+VSDA.US,D,20250912,000000,54.25,54.25,53.79,53.8256,23662,0
+VSDA.US,D,20250915,000000,53.9,53.9,53.44,53.4923,13660,0
+VSDA.US,D,20250916,000000,53.67,53.67,53.31,53.4254,10848,0
+VSDA.US,D,20250917,000000,53.55,54.1,53.51,53.5277,10884,0
+VSDA.US,D,20250918,000000,53.54,53.7214,53.46,53.5742,4404,0
+VSDA.US,D,20250919,000000,53.5314,53.5314,53.3042,53.4328,3161,0
+VSDA.US,D,20250922,000000,53.29,53.324,53.11,53.2285,4100,0
+VSDA.US,D,20250923,000000,53.18,53.39,53.18,53.2815,13448,0
+VSDA.US,D,20250924,000000,53.42,53.42,53.26,53.3367,4493,0
+VSDA.US,D,20250925,000000,53.3,53.3,52.804,52.8714,27419,0
+VSDA.US,D,20250926,000000,52.9,53.2518,52.9,53.2518,8537,0
+VSDA.US,D,20250929,000000,53.39,53.47,53.0174,53.1917,12303,0
+VSDA.US,D,20250930,000000,53.23,53.4703,53.1029,53.4703,5889,0
+VSDA.US,D,20251001,000000,53.38,53.41,53.15,53.3966,7359,0
+VSDA.US,D,20251002,000000,53.465,53.57,53.3635,53.4889,7771,0
+VSDA.US,D,20251003,000000,53.55,53.99,53.55,53.8267,10305,0
+VSDA.US,D,20251006,000000,53.96,53.96,53.65,53.714,10790,0
+VSDA.US,D,20251007,000000,53.62,53.62,53.4884,53.5972,8619,0
+VSDA.US,D,20251008,000000,53.72,53.72,53.5092,53.5568,8056,0
+VSDA.US,D,20251009,000000,53.37,53.37,52.92,52.9959,5525,0
+VSDA.US,D,20251010,000000,53.14,53.2745,52.2873,52.2873,6437,0
+VSDA.US,D,20251013,000000,52.39,52.655,52.39,52.5509,6593,0
+VSDA.US,D,20251014,000000,52.69,53.293,52.6416,53.1913,8087,0
+VSDA.US,D,20251015,000000,53.42,53.64,52.8936,53.0427,5833,0
+VSDA.US,D,20251016,000000,53.13,53.13,52.54,52.56,5347,0
+VSDA.US,D,20251017,000000,52.81,52.88,52.6306,52.8762,8479,0
+VSDA.US,D,20251020,000000,53.0153,53.12,53.0101,53.1124,3724,0
+VSDA.US,D,20251021,000000,53.24,53.39,53.24,53.292,2713,0
+VSDA.US,D,20251022,000000,53.41,53.41,53.0684,53.0684,1679,0
+VSDA.US,D,20251023,000000,53.16,53.17,52.84,53.1288,11297,0
+VSDA.US,D,20251024,000000,53.34,53.3504,53.0584,53.0584,12546,0
+VSDA.US,D,20251027,000000,53.22,53.3932,53.2,53.3932,14247,0
+VSDA.US,D,20251028,000000,53.35,53.3577,53.026,53.026,6287,0
+VSDA.US,D,20251029,000000,52.82,52.82,52.0464,52.0464,6823,0
+VSDA.US,D,20251030,000000,51.97,52.39,51.9048,51.9048,5761,0
+VSDA.US,D,20251031,000000,51.71,51.92,51.65,51.8783,32111,0
+VSDA.US,D,20251103,000000,51.63,51.63,51.2001,51.3037,40261,0
+VSDA.US,D,20251104,000000,51.14,51.41,51.14,51.3917,8397,0
+VSDA.US,D,20251105,000000,51.33,51.7,51.3,51.4571,7793,0
+VSDA.US,D,20251106,000000,51.577,51.6613,51.41,51.4237,2887,0
+VSDA.US,D,20251107,000000,51.54,51.83,51.535,51.808,11936,0
+VSDA.US,D,20251110,000000,51.98,51.98,51.5872,51.9153,5517,0
+VSDA.US,D,20251111,000000,51.92,52.5,51.92,52.4162,3683,0
+VSDA.US,D,20251112,000000,52.42,52.72,52.42,52.4952,4008,0
+VSDA.US,D,20251113,000000,52.41,52.5901,52.29,52.2991,274877,0
+VSDA.US,D,20251114,000000,52.25,52.26,52.01,52.0887,39498,0
+VSDA.US,D,20251117,000000,52.0172,52.08,51.512,51.5659,12671,0
+VSDA.US,D,20251118,000000,51.4,51.81,51.4,51.6866,12212,0
+VSDA.US,D,20251119,000000,51.5,51.62,51.41,51.4938,2677,0
+VSDA.US,D,20251120,000000,51.835,51.9555,51.37,51.3862,6088,0
+VSDA.US,D,20251121,000000,51.45,52.61,51.45,52.2676,14141,0
+VSDA.US,D,20251124,000000,52.28,52.29,52.035,52.0929,12963,0
+VSDA.US,D,20251125,000000,52.25,52.83,52.25,52.8034,9435,0
+VSDA.US,D,20251126,000000,52.8,53.3165,52.8,53.2187,4956,0
+VSDA.US,D,20251128,000000,53.16,53.39,53.16,53.3562,7027,0
+VSDA.US,D,20251201,000000,53.13,53.5001,53.106,53.1231,11528,0
+VSDA.US,D,20251202,000000,52.81,52.95,52.7,52.8669,4580,0
+VSDA.US,D,20251203,000000,53.24,53.3,53.1287,53.1287,5838,0
+VSDA.US,D,20251204,000000,53.24,53.24,52.96,53.0544,3970,0
+VSDA.US,D,20251205,000000,53.2175,53.32,53.1179,53.1179,5321,0
+VSDA.US,D,20251208,000000,53.07,53.07,52.65,52.6577,4106,0
+VSDA.US,D,20251209,000000,52.965,52.965,52.585,52.585,7730,0
+VSDA.US,D,20251210,000000,52.74,53.2996,52.7001,53.2166,10869,0
+VSDA.US,D,20251211,000000,53.2517,53.4579,53.2517,53.3652,1513,0
+VSDA.US,D,20251212,000000,53.53,53.53,53.3897,53.4623,15324,0
+VSDA.US,D,20251215,000000,53.63,53.63,53.3711,53.5697,12902,0
+VSDA.US,D,20251216,000000,53.37,53.37,52.99,53.1205,12489,0
+VSDA.US,D,20251217,000000,53.06,53.29,53.02,53.1436,16746,0
+VSDA.US,D,20251218,000000,53.335,53.485,53.0448,53.0448,20336,0
+VSDA.US,D,20251219,000000,53.01,53.1095,52.9407,52.9534,29112,0
+VSDA.US,D,20251222,000000,53.01,53.3,53.01,53.2326,7574,0
+VSDA.US,D,20251223,000000,53.23,53.23,52.996,53.0415,12021,0
+VSDA.US,D,20251224,000000,53.1,53.3252,53.07,53.3252,4965,0
+VSDA.US,D,20251226,000000,53.4,53.4,53.106,53.305,9254,0
+VSDA.US,D,20251229,000000,53.2706,53.29,53.13,53.2058,17961,0
+VSDA.US,D,20251230,000000,53.14,53.21,53.0983,53.153,7164,0
+VSDA.US,D,20251231,000000,53.05,53.05,52.726,52.78,8707,0
+VSDA.US,D,20260102,000000,52.86,53.21,52.605,53.0408,19906,0
+VSDA.US,D,20260105,000000,53.05,53.59,53.025,53.4084,24278,0
+VSDA.US,D,20260106,000000,53.58,53.92,53.48,53.8254,15341,0
+VSDA.US,D,20260107,000000,53.91,53.91,53.187,53.187,19516,0
+VSDA.US,D,20260108,000000,53.05,54.2151,53.05,54.0075,26112,0
+VSDA.US,D,20260109,000000,54.0901,54.379,54.09,54.3211,13355,0
+VSDA.US,D,20260112,000000,54.09,54.58,54.09,54.5549,15233,0
+VSDA.US,D,20260113,000000,54.69,54.7813,54.457,54.7161,19690,0
+VSDA.US,D,20260114,000000,55.0913,55.4,55.07,55.3682,14354,0
+VSDA.US,D,20260115,000000,55.45,55.74,55.45,55.7013,7625,0
+VSDA.US,D,20260116,000000,55.47,55.66,55.355,55.6017,16121,0
+VSDA.US,D,20260120,000000,55.09,55.25,54.95,55.0217,21019,0
+VSDA.US,D,20260121,000000,55.22,55.67,55.145,55.6,10272,0
+VSDA.US,D,20260122,000000,55.65,55.715,55.4675,55.53,8377,0
+VSDA.US,D,20260123,000000,55.5,55.5,55.23,55.3675,8865,0
+VSDA.US,D,20260126,000000,55.6603,55.69,55.42,55.5079,14793,0
+VSDA.US,D,20260127,000000,55.55,55.61,55.43,55.5957,7806,0
+VSDA.US,D,20260128,000000,55.59,55.68,55.19,55.3229,12751,0
+VSDA.US,D,20260129,000000,55.53,55.77,55.3,55.5157,13832,0
+VSDA.US,D,20260130,000000,55.44,55.9916,55.44,55.9916,11830,0
+VSDA.US,D,20260202,000000,55.98,56.43,55.98,56.3503,7156,0
+VSDA.US,D,20260203,000000,56.22,57.23,56.22,56.9912,20160,0
+VSDA.US,D,20260204,000000,57.21,58.13,57.21,57.99,6944,0
+VSDA.US,D,20260205,000000,57.8561,57.8561,57.57,57.6731,10501,0
+VSDA.US,D,20260206,000000,58.19,58.4913,58.19,58.4913,9562,0
+VSDA.US,D,20260209,000000,58.37,58.48,58.09,58.3078,13061,0
+VSDA.US,D,20260210,000000,58.41,58.67,58.41,58.5388,4621,0
+VSDA.US,D,20260211,000000,58.65,58.9,58.65,58.8625,6165,0
+VSDA.US,D,20260212,000000,59.18,59.18,58.55,58.5763,2764,0
+VSDA.US,D,20260213,000000,58.58,58.9865,58.58,58.6875,11604,0
+VSDA.US,D,20260217,000000,58.3417,58.3417,58.02,58.2419,8548,0
+VSDA.US,D,20260218,000000,58.48,58.5269,58.44,58.44,13511,0
diff --git a/daily/us/nasdaq etfs/vstl.us.txt b/daily/us/nasdaq etfs/vstl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bf75ee9d913e524c35638af9d6149cce3aafe82
--- /dev/null
+++ b/daily/us/nasdaq etfs/vstl.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSTL.US,D,20250723,000000,22.4,23.879,22.15,22.419,63659,0
+VSTL.US,D,20250724,000000,23.16,23.17,21.6,21.6278,29851,0
+VSTL.US,D,20250725,000000,21.86,21.86,20.49,20.77,53413,0
+VSTL.US,D,20250728,000000,21.11,21.6,20.435,21.5431,18534,0
+VSTL.US,D,20250729,000000,21.7,22.2,21.137,21.9357,18232,0
+VSTL.US,D,20250730,000000,22.53,24.04,22.47,23.9749,40638,0
+VSTL.US,D,20250731,000000,24.3,25.315,23.74,24.3497,32739,0
+VSTL.US,D,20250801,000000,22.29,24.8739,21.8,24.1975,46401,0
+VSTL.US,D,20250804,000000,24.9,25.69,24.9,25.5229,18013,0
+VSTL.US,D,20250805,000000,26.01,26.01,23.91,24.4041,29028,0
+VSTL.US,D,20250806,000000,23.5,23.57,22.16,22.3642,83274,0
+VSTL.US,D,20250807,000000,19.92,24.7795,19.85,23.4341,138759,0
+VSTL.US,D,20250808,000000,23.7079,24.2,22.65,22.6873,52478,0
+VSTL.US,D,20250811,000000,22.32,23.4936,22,22.1905,19948,0
+VSTL.US,D,20250812,000000,22.48,24.28,22.48,24.2245,30307,0
+VSTL.US,D,20250813,000000,24.61,24.99,22.17,23.3151,47896,0
+VSTL.US,D,20250814,000000,23.2,23.698,22.6,22.614,21741,0
+VSTL.US,D,20250815,000000,22.4,22.4,21,21.4257,34609,0
+VSTL.US,D,20250818,000000,21.42,21.81,21.25,21.72,12258,0
+VSTL.US,D,20250819,000000,21.91,21.91,20.2,20.5659,28250,0
+VSTL.US,D,20250820,000000,20.13,20.3951,18.6022,20.3951,23352,0
+VSTL.US,D,20250821,000000,20.48,21,19.8463,19.8463,9505,0
+VSTL.US,D,20250822,000000,19.85,20.92,19.36,19.81,19590,0
+VSTL.US,D,20250825,000000,20.29,20.77,19.75,19.7669,26339,0
+VSTL.US,D,20250826,000000,19.88,20.9595,19.88,20.9102,19610,0
+VSTL.US,D,20250827,000000,20.78,21.24,20.41,20.718,15945,0
+VSTL.US,D,20250828,000000,21.46,22.15,21.2053,21.2053,70045,0
+VSTL.US,D,20250829,000000,20.35,20.35,19.05,19.5523,33044,0
+VSTL.US,D,20250902,000000,18.26,18.9,18.1,18.7994,50215,0
+VSTL.US,D,20250903,000000,19.14,19.3,18.47,19.2661,31696,0
+VSTL.US,D,20250904,000000,19.77,20.05,19.4,19.6337,11701,0
+VSTL.US,D,20250905,000000,19.6,19.6,17.32,19.1431,24774,0
+VSTL.US,D,20250908,000000,19.52,19.52,18.6,19.1551,34135,0
+VSTL.US,D,20250909,000000,19.6,20.69,19.6,20.4034,33339,0
+VSTL.US,D,20250910,000000,21.93,24.375,21.71,23.67,108619,0
+VSTL.US,D,20250911,000000,23.71,24.12,22.27,22.5673,56937,0
+VSTL.US,D,20250912,000000,22.82,23.73,22.722,23.6378,27151,0
+VSTL.US,D,20250915,000000,23.86,25.395,23.86,24.4613,35581,0
+VSTL.US,D,20250916,000000,24.6,24.6,23.15,23.511,43623,0
+VSTL.US,D,20250917,000000,24.1,24.29,22.7,23.2432,18043,0
+VSTL.US,D,20250918,000000,23.95,24.5,23.5,23.6872,35790,0
+VSTL.US,D,20250919,000000,24.23,24.43,22.65,23.9516,36199,0
+VSTL.US,D,20250922,000000,23.95,25.89,23.26,25.4969,53058,0
+VSTL.US,D,20250923,000000,24.03,24.125,22.26,22.4167,110296,0
+VSTL.US,D,20250924,000000,22.17,22.5835,21.8,21.8364,30616,0
+VSTL.US,D,20250925,000000,20.92,22.2,20.57,21.7618,48723,0
+VSTL.US,D,20250926,000000,21.75,22.8686,21.72,22.8686,23302,0
+VSTL.US,D,20250929,000000,22.05,22.7316,20.755,20.7769,75428,0
+VSTL.US,D,20250930,000000,21.01,21.175,19.3,20.42,64802,0
+VSTL.US,D,20251001,000000,20,22.2,19.79,21.4909,57589,0
+VSTL.US,D,20251002,000000,22.16,22.16,20.9007,21.7695,51327,0
+VSTL.US,D,20251003,000000,21.78,23.3339,21.541,21.62,58824,0
+VSTL.US,D,20251006,000000,22.4,22.6,20.7,21.2653,36772,0
+VSTL.US,D,20251007,000000,21.25,21.655,20.31,21.1011,25245,0
+VSTL.US,D,20251008,000000,21.34,22.51,21.34,22.4611,91622,0
+VSTL.US,D,20251009,000000,22.7,23.532,22.35,23.2696,71643,0
+VSTL.US,D,20251010,000000,23.4,23.7399,20.3,20.4089,80212,0
+VSTL.US,D,20251013,000000,20.83,23,20.83,22.8511,82367,0
+VSTL.US,D,20251014,000000,21.71,22.68,21.09,22.0628,41302,0
+VSTL.US,D,20251015,000000,22.79,24.29,22.19,23.1846,144626,0
+VSTL.US,D,20251016,000000,24.04,24.4904,22.751,23.0551,117580,0
+VSTL.US,D,20251017,000000,22.28,22.89,20.8,21.1181,58522,0
+VSTL.US,D,20251020,000000,21.61,21.84,19.33,19.5778,155417,0
+VSTL.US,D,20251021,000000,19.74,19.74,17.87,17.9612,108229,0
+VSTL.US,D,20251022,000000,18.44,18.47,16.7001,17.8705,95989,0
+VSTL.US,D,20251023,000000,18.3,19.068,18.21,18.7627,46647,0
+VSTL.US,D,20251024,000000,20.2,20.95,19.6,20.8981,107554,0
+VSTL.US,D,20251027,000000,21.53,21.53,19.88,20.4669,59140,0
+VSTL.US,D,20251028,000000,20.36,20.36,17.445,18.5755,301463,0
+VSTL.US,D,20251029,000000,18.89,20.59,18.58,20.3704,120388,0
+VSTL.US,D,20251030,000000,19.4,20,18.1844,18.39,62221,0
+VSTL.US,D,20251031,000000,18.51,18.51,17.2,18.12,88166,0
+VSTL.US,D,20251103,000000,18,19.36,18,18.92,71783,0
+VSTL.US,D,20251104,000000,18,18.69,17.3,17.56,78797,0
+VSTL.US,D,20251105,000000,17.755,18.75,17.64,18.2238,65410,0
+VSTL.US,D,20251106,000000,17.02,18,16.4,17.3461,114747,0
+VSTL.US,D,20251107,000000,16.4,18.41,15.8247,18.3722,71352,0
+VSTL.US,D,20251110,000000,19.05,19.37,17.1501,17.888,60594,0
+VSTL.US,D,20251111,000000,17.48,17.48,16.125,16.1446,37986,0
+VSTL.US,D,20251112,000000,16.35,16.45,15.89,16.02,82382,0
+VSTL.US,D,20251113,000000,15.82,15.85,14.6245,14.73,51499,0
+VSTL.US,D,20251114,000000,13.77,15.93,13.77,15.268,74821,0
+VSTL.US,D,20251117,000000,15.13,16.08,15.07,15.3532,53242,0
+VSTL.US,D,20251118,000000,15.05,15.75,14.6914,15.359,36303,0
+VSTL.US,D,20251119,000000,15.52,16.3714,15.43,16.0761,44506,0
+VSTL.US,D,20251120,000000,17.13,17.7799,15.09,15.1025,51416,0
+VSTL.US,D,20251121,000000,14.6701,14.71,13.3,14.14,41595,0
+VSTL.US,D,20251124,000000,14.22,15.28,13.81,15.2523,29233,0
+VSTL.US,D,20251125,000000,15.3,15.3,13.7,14.5069,29044,0
+VSTL.US,D,20251126,000000,14.77,15.682,14.77,15.5855,24427,0
+VSTL.US,D,20251128,000000,15.85,16.095,15.8,15.8692,9058,0
+VSTL.US,D,20251201,000000,15.2,15.405,14.93,14.9488,22243,0
+VSTL.US,D,20251202,000000,15.08,15.28,14.6,14.7564,33259,0
+VSTL.US,D,20251203,000000,14.75,14.99,14.18,14.5663,28422,0
+VSTL.US,D,20251204,000000,14.59,15.63,14.58,15.3047,39122,0
+VSTL.US,D,20251205,000000,15.29,15.355,13.668,13.7575,111347,0
+VSTL.US,D,20251208,000000,13.75,13.75,13.3,13.5641,68108,0
+VSTL.US,D,20251209,000000,13.47,14.2,13.38,13.3864,61960,0
+VSTL.US,D,20251210,000000,13.43,13.48,12.39,13.47,58485,0
+VSTL.US,D,20251211,000000,12.9,14.9699,12.9,14.91,104285,0
+VSTL.US,D,20251212,000000,15.16,15.7376,13.72,14.14,92370,0
+VSTL.US,D,20251215,000000,14.2282,14.5799,13.69,13.8297,34102,0
+VSTL.US,D,20251216,000000,13.59,14.75,13.49,14.72,51878,0
+VSTL.US,D,20251217,000000,14.82,14.82,12.2586,12.4676,63520,0
+VSTL.US,D,20251218,000000,13.08,14.14,13.01,13.39,38091,0
+VSTL.US,D,20251219,000000,13.28,14.1,12.8192,12.8192,44804,0
+VSTL.US,D,20251222,000000,13.03,13.03,12.55,12.65,51429,0
+VSTL.US,D,20251223,000000,12.86,12.86,12.42,12.6543,22743,0
+VSTL.US,D,20251224,000000,12.52,12.7756,12.42,12.7083,11275,0
+VSTL.US,D,20251226,000000,12.55,12.79,12.49,12.65,32857,0
+VSTL.US,D,20251229,000000,12.73,12.99,12.57,12.63,24262,0
+VSTL.US,D,20251230,000000,12.61,12.84,12.5459,12.7647,17725,0
+VSTL.US,D,20251231,000000,12.99,12.99,12.52,12.52,28761,0
+VSTL.US,D,20260102,000000,13.01,13.7282,13.01,13.1155,37378,0
+VSTL.US,D,20260105,000000,13.7,13.99,12.33,12.7952,75244,0
+VSTL.US,D,20260106,000000,13.88,14.26,12.93,13.76,118458,0
+VSTL.US,D,20260107,000000,13.3,13.3,11.2,11.4,421775,0
+VSTL.US,D,20260108,000000,11.63,11.63,10.612,10.7492,261402,0
+VSTL.US,D,20260109,000000,14.15,14.29,12.95,13,684790,0
+VSTL.US,D,20260112,000000,12.84,14.5855,12.72,13.99,376062,0
+VSTL.US,D,20260113,000000,14.41,14.43,13.71,13.79,305081,0
+VSTL.US,D,20260114,000000,13.59,13.6999,12.9,13.34,187753,0
+VSTL.US,D,20260115,000000,14.03,15.457,14.01,15.11,359972,0
+VSTL.US,D,20260116,000000,13.07,13.55,12.28,12.81,988370,0
+VSTL.US,D,20260120,000000,12,12.71,11.22,11.34,342790,0
+VSTL.US,D,20260121,000000,11.62,12.0294,10.88,11.78,225590,0
+VSTL.US,D,20260122,000000,12,12.22,11.65,11.82,133505,0
+VSTL.US,D,20260123,000000,11.58,12.12,11.5,11.76,104195,0
+VSTL.US,D,20260126,000000,11.7,12.46,11.4,11.56,100697,0
+VSTL.US,D,20260127,000000,11.68,12.37,11.46,12.3,146209,0
+VSTL.US,D,20260128,000000,12.54,12.5816,11.8752,12.49,173652,0
+VSTL.US,D,20260129,000000,12.58,12.85,11.5,12.03,179631,0
+VSTL.US,D,20260130,000000,11.85,12.26,11.21,11.39,76025,0
+VSTL.US,D,20260202,000000,11.555,11.63,10.79,10.8,77568,0
+VSTL.US,D,20260203,000000,11.14,11.14,10.27,10.61,87444,0
+VSTL.US,D,20260204,000000,10.68,10.68,8.77,9.2,131958,0
+VSTL.US,D,20260205,000000,9,9.3,8.65,9.26,89934,0
+VSTL.US,D,20260206,000000,10.08,10.36,9.82,10.08,164344,0
+VSTL.US,D,20260209,000000,10.25,10.87,9.81,10.52,77493,0
+VSTL.US,D,20260210,000000,11.4,11.56,10.79,11.4,180430,0
+VSTL.US,D,20260211,000000,12.11,12.11,11.29,11.51,118472,0
+VSTL.US,D,20260212,000000,11.6,12.36,11.585,11.87,149588,0
+VSTL.US,D,20260213,000000,11.96,13.12,11.7,13.08,150324,0
+VSTL.US,D,20260217,000000,13.2,13.85,12.91,13.39,116545,0
+VSTL.US,D,20260218,000000,13.57,13.62,12.833,13.02,123567,0
diff --git a/daily/us/nasdaq etfs/vtc.us.txt b/daily/us/nasdaq etfs/vtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c796aba839d0a575a99885d7796d3f8046537ce
--- /dev/null
+++ b/daily/us/nasdaq etfs/vtc.us.txt	
@@ -0,0 +1,2079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTC.US,D,20171109,000000,74.0239,74.1351,73.9676,74.0327,23550.272860843,0
+VTC.US,D,20171110,000000,74.0149,74.0149,73.7146,73.7146,41578.903139347,0
+VTC.US,D,20171113,000000,73.9775,73.9775,73.6507,73.693,23333.917108444,0
+VTC.US,D,20171114,000000,73.7324,73.7845,73.6537,73.7028,66589.831267556,0
+VTC.US,D,20171115,000000,74.0424,74.0424,73.6979,73.9165,34180.145860141,0
+VTC.US,D,20171116,000000,73.8437,73.9165,73.7324,73.7324,32244.117390322,0
+VTC.US,D,20171117,000000,74.006,74.006,73.8711,73.9283,13713.704287006,0
+VTC.US,D,20171120,000000,74.0701,74.0758,73.8102,73.8811,39766.79674367,0
+VTC.US,D,20171121,000000,74.006,74.1507,74.006,74.0239,6966.0457744084,0
+VTC.US,D,20171122,000000,74.2118,74.3161,74.1331,74.3084,16617.746991735,0
+VTC.US,D,20171124,000000,74.318,74.3428,74.2118,74.2806,8117.9116111218,0
+VTC.US,D,20171127,000000,74.318,74.318,74.1507,74.2462,28781.40959724,0
+VTC.US,D,20171128,000000,74.3644,74.3644,74.2462,74.2462,5219.963434629,0
+VTC.US,D,20171129,000000,74.2561,74.2561,73.9519,74.1026,17765.549809625,0
+VTC.US,D,20171130,000000,74.0848,74.1686,73.9676,73.9676,24037.83511977,0
+VTC.US,D,20171201,000000,74.2739,74.3644,73.9972,74.2532,13165.196745713,0
+VTC.US,D,20171204,000000,74.452,74.452,74.1242,74.2826,12742.642787978,0
+VTC.US,D,20171205,000000,74.2739,74.4147,74.1439,74.3664,14197.203527108,0
+VTC.US,D,20171206,000000,74.6372,74.6372,74.4618,74.4618,22332.382968233,0
+VTC.US,D,20171207,000000,74.6105,74.6105,74.3486,74.3565,15960.553696891,0
+VTC.US,D,20171208,000000,74.3486,74.388,74.2739,74.318,4713.1018362869,0
+VTC.US,D,20171211,000000,74.4343,74.4618,74.3104,74.3388,13103.235708643,0
+VTC.US,D,20171212,000000,74.3388,74.3388,74.1706,74.2482,20956.035341472,0
+VTC.US,D,20171213,000000,74.4244,74.6026,74.3104,74.585,13915.83947352,0
+VTC.US,D,20171214,000000,74.5574,74.6449,74.4855,74.6449,10489.698849856,0
+VTC.US,D,20171215,000000,74.6942,74.7414,74.5948,74.7365,9177.3437695801,0
+VTC.US,D,20171218,000000,74.8635,74.8635,74.4953,74.5327,18390.238953873,0
+VTC.US,D,20171219,000000,74.6449,74.6449,74.1706,74.2581,15318.596722638,0
+VTC.US,D,20171220,000000,74.0613,74.1399,74.0346,74.0858,9382.5262202117,0
+VTC.US,D,20171221,000000,74.136,74.2227,74.0858,74.1872,9303.2973531361,0
+VTC.US,D,20171222,000000,74.1793,74.8262,74.1517,74.1951,6490.6725719555,0
+VTC.US,D,20171226,000000,78.1547,78.1547,74.2187,74.2187,12387.128640844,0
+VTC.US,D,20171227,000000,74.4668,74.6085,74.4214,74.6007,6592.2480425651,0
+VTC.US,D,20171228,000000,74.7444,74.7789,74.4767,74.643,15869.135773342,0
+VTC.US,D,20171229,000000,74.5731,74.6982,74.5327,74.6519,5476.9493752713,0
+VTC.US,D,20180102,000000,74.701,74.701,74.2286,74.326,31268.992872468,0
+VTC.US,D,20180103,000000,74.3694,74.5122,74.3694,74.4588,9573.4881049577,0
+VTC.US,D,20180104,000000,74.4492,74.4757,74.2965,74.4757,31159.29136421,0
+VTC.US,D,20180105,000000,74.4492,74.5102,74.2965,74.385,20167.809689542,0
+VTC.US,D,20180108,000000,74.5297,74.5297,74.334,74.3949,13512.584855199,0
+VTC.US,D,20180109,000000,74.3694,74.3694,74.1331,74.1488,26749.900185047,0
+VTC.US,D,20180110,000000,74.0818,74.2432,73.9745,74.2286,13348.032592812,0
+VTC.US,D,20180111,000000,74.1921,74.385,74.1921,74.2876,13984.910793533,0
+VTC.US,D,20180112,000000,74.2098,74.4393,74.2098,74.4214,22495.919475915,0
+VTC.US,D,20180116,000000,74.5456,74.5456,74.3486,74.4038,14680.70276721,0
+VTC.US,D,20180117,000000,74.5456,74.5456,74.2286,74.2541,20017.477993041,0
+VTC.US,D,20180118,000000,74.7346,74.7346,74.0109,74.0209,16408.501522281,0
+VTC.US,D,20180119,000000,74.0209,74.0209,73.8771,73.8851,17248.530664222,0
+VTC.US,D,20180122,000000,73.9302,73.9637,73.8347,73.8417,13593.845231686,0
+VTC.US,D,20180123,000000,74.0384,74.1142,74.002,74.0739,22433.958438843,0
+VTC.US,D,20180124,000000,73.9923,73.9923,73.8741,73.9657,7233.1892621119,0
+VTC.US,D,20180125,000000,74.1399,74.2876,73.9686,74.2786,16874.732932378,0
+VTC.US,D,20180126,000000,74.3359,74.3359,74.0927,74.1853,13589.782212862,0
+VTC.US,D,20180129,000000,74.1084,74.1084,73.9125,73.9923,23527.926257308,0
+VTC.US,D,20180130,000000,73.9647,73.9647,73.7884,73.8584,11525.768650075,0
+VTC.US,D,20180131,000000,74.0384,74.0484,73.8249,74.0109,10965.072052309,0
+VTC.US,D,20180201,000000,74.0583,74.0583,73.7107,73.7107,17298.302644821,0
+VTC.US,D,20180202,000000,73.6319,73.6319,73.3287,73.3574,17668.03735784,0
+VTC.US,D,20180205,000000,73.3574,73.6064,73.1436,73.4892,27485.306592261,0
+VTC.US,D,20180206,000000,73.565,73.565,73.2509,73.4085,5870.0464465306,0
+VTC.US,D,20180207,000000,73.3091,73.3091,73.1949,73.1949,4721.2278739357,0
+VTC.US,D,20180208,000000,73.0786,73.1053,72.8413,72.8837,14937.688707852,0
+VTC.US,D,20180209,000000,72.7016,72.8562,72.6642,72.7125,31363.458060135,0
+VTC.US,D,20180212,000000,72.8315,72.9113,72.735,72.7665,6444.9636101811,0
+VTC.US,D,20180213,000000,72.8562,72.8562,72.5746,72.5855,10304.831493347,0
+VTC.US,D,20180214,000000,72.5185,72.6376,72.3778,72.5273,6786.2571914294,0
+VTC.US,D,20180215,000000,72.3728,72.8562,72.2399,72.6741,16914.347365916,0
+VTC.US,D,20180216,000000,72.8936,72.8936,72.6926,72.7569,9515.5900867103,0
+VTC.US,D,20180220,000000,72.7194,72.7194,72.552,72.613,7592.7664280698,0
+VTC.US,D,20180221,000000,72.7281,72.7281,72.3176,72.3255,7612.0657674857,0
+VTC.US,D,20180222,000000,72.5845,72.611,72.4142,72.4318,28695.070447221,0
+VTC.US,D,20180223,000000,72.6376,72.6966,72.5548,72.6642,4841.0869292551,0
+VTC.US,D,20180226,000000,72.7951,72.8572,72.7194,72.75,4616.6051392078,0
+VTC.US,D,20180227,000000,72.6741,72.7281,72.4259,72.4535,4627.7784409749,0
+VTC.US,D,20180228,000000,72.5362,72.6475,72.5362,72.5933,6013.2678600901,0
+VTC.US,D,20180301,000000,74.0613,74.0613,72.4545,72.6859,11081.883843511,0
+VTC.US,D,20180302,000000,72.5372,72.5372,72.3748,72.3748,10278.421870989,0
+VTC.US,D,20180305,000000,72.5539,72.5962,72.3649,72.421,8902.0742442282,0
+VTC.US,D,20180306,000000,71.6688,72.5696,71.6688,72.4545,6310.8839889763,0
+VTC.US,D,20180307,000000,72.4938,72.5204,72.4034,72.4034,3278.8561912788,0
+VTC.US,D,20180308,000000,72.4034,72.613,72.4034,72.5214,1795.8543203782,0
+VTC.US,D,20180309,000000,72.3748,72.4644,72.354,72.4644,7878.193500483,0
+VTC.US,D,20180312,000000,72.4938,72.4938,72.3885,72.3934,12230.702416105,0
+VTC.US,D,20180313,000000,72.5696,72.5696,72.3265,72.4841,6586.1535143284,0
+VTC.US,D,20180314,000000,72.5117,72.5962,72.4545,72.5548,3286.9822289276,0
+VTC.US,D,20180315,000000,72.5608,72.6672,72.5608,72.5875,3488.1016607348,0
+VTC.US,D,20180316,000000,72.5696,72.5875,72.4545,72.5696,3785.7177896209,0
+VTC.US,D,20180319,000000,72.5117,72.5568,72.4034,72.4259,7730.909068099,0
+VTC.US,D,20180320,000000,72.2607,72.2703,72.2262,72.2262,7398.7572792055,0
+VTC.US,D,20180321,000000,72.0942,72.173,72.0184,72.0617,4094.5072202742,0
+VTC.US,D,20180322,000000,72.4644,72.4644,72.2457,72.3404,3391.6049636556,0
+VTC.US,D,20180323,000000,72.2173,72.2457,72.1857,72.2123,2163.5575239851,0
+VTC.US,D,20180326,000000,72.2262,72.35,72.1316,72.1927,3078.7525141779,0
+VTC.US,D,20180327,000000,72.3934,72.4545,72.3934,72.4456,4067.0818432096,0
+VTC.US,D,20180328,000000,72.7046,72.7046,72.6406,72.6406,982.23480079513,0
+VTC.US,D,20180329,000000,72.6632,72.9388,72.6632,72.8956,1163.0391384803,0
+VTC.US,D,20180402,000000,72.9005,72.9438,72.7913,72.9281,2486.5675205237,0
+VTC.US,D,20180403,000000,72.7943,72.8946,72.6731,72.7744,4504.8721215372,0
+VTC.US,D,20180404,000000,72.743,72.9005,72.743,72.8228,4539.4077815444,0
+VTC.US,D,20180405,000000,72.7271,72.7559,72.7165,72.734,3125.4772306583,0
+VTC.US,D,20180406,000000,72.9822,73.1446,72.9005,73.1446,17031.159157118,0
+VTC.US,D,20180409,000000,72.9536,73.0551,72.8228,72.9822,13459.765610482,0
+VTC.US,D,20180410,000000,73.1446,73.1732,72.9812,72.9812,5603.9187135333,0
+VTC.US,D,20180411,000000,73.18,73.18,73.1732,73.18,1936.0284698195,0
+VTC.US,D,20180412,000000,72.9723,73.1644,72.8807,73.1416,5116.3564546071,0
+VTC.US,D,20180413,000000,72.9103,73.0176,72.9103,72.9113,1389.5524379397,0
+VTC.US,D,20180416,000000,72.866,72.9625,72.866,72.9192,2367.7242199105,0
+VTC.US,D,20180417,000000,72.9616,73.0629,72.9103,73.0541,3250.4150595082,0
+VTC.US,D,20180418,000000,72.8768,72.8768,72.8198,72.8198,2849.1919506001,0
+VTC.US,D,20180419,000000,72.5578,72.5578,72.4034,72.42,2114.8012980926,0
+VTC.US,D,20180420,000000,72.3885,72.3885,72.2674,72.2674,5105.1831528402,0
+VTC.US,D,20180423,000000,72.2123,72.2723,72.1159,72.1346,4085.3654279194,0
+VTC.US,D,20180424,000000,72.17,72.17,72.0538,72.0538,1787.7282827295,0
+VTC.US,D,20180425,000000,71.9269,71.9269,71.8284,71.8785,4099.5859938047,0
+VTC.US,D,20180426,000000,72.0538,72.0538,71.9279,72.0075,1594.7348885713,0
+VTC.US,D,20180427,000000,72.1386,72.1386,72.0922,72.0922,615.54735189436,0
+VTC.US,D,20180430,000000,72.2457,72.2457,72.1523,72.1523,2284.4323340106,0
+VTC.US,D,20180501,000000,72.0666,72.1366,71.8087,71.9259,9843.6788567794,0
+VTC.US,D,20180502,000000,71.9405,72.0007,71.9121,71.9209,12529.334299697,0
+VTC.US,D,20180503,000000,71.9918,72.0696,71.9918,71.9918,5361.1533387764,0
+VTC.US,D,20180504,000000,72.1089,72.1089,71.8677,71.9504,5392.6417346653,0
+VTC.US,D,20180507,000000,71.9583,72.0105,71.9318,71.9633,5955.3698418427,0
+VTC.US,D,20180508,000000,71.9121,71.9121,71.8147,71.8531,2292.5583716593,0
+VTC.US,D,20180509,000000,71.8667,71.8667,71.789,71.8579,2227.5500704692,0
+VTC.US,D,20180510,000000,71.9721,72.0745,71.9504,72.0745,4955.8672110439,0
+VTC.US,D,20180511,000000,72.2597,72.2597,72.0912,72.2074,2290.5268622472,0
+VTC.US,D,20180514,000000,72.1089,72.2242,72.1089,72.1187,9160.0759395764,0
+VTC.US,D,20180515,000000,71.789,71.8766,71.6453,71.6453,7694.3418986795,0
+VTC.US,D,20180516,000000,71.7723,71.7723,71.6059,71.6294,2898.9639311988,0
+VTC.US,D,20180517,000000,71.5291,71.6109,71.5291,71.5566,2452.0318605164,0
+VTC.US,D,20180518,000000,71.6817,71.6817,71.6817,71.6817,1255.472816735,0
+VTC.US,D,20180521,000000,71.6197,71.7367,71.6197,71.7349,7511.5060515822,0
+VTC.US,D,20180522,000000,71.7466,71.789,71.6541,71.6707,2711.049310571,0
+VTC.US,D,20180523,000000,71.6917,72.039,71.6917,72.039,6069.1343689255,0
+VTC.US,D,20180524,000000,72.1591,72.1985,72.1453,72.1453,1944.1545074683,0
+VTC.US,D,20180525,000000,72.3186,72.3186,72.3186,72.3186,1477.9230973702,0
+VTC.US,D,20180529,000000,72.5462,72.8364,72.3364,72.8364,3415.9830766019,0
+VTC.US,D,20180530,000000,72.5796,72.5796,72.3176,72.4781,2695.8129899795,0
+VTC.US,D,20180531,000000,72.4713,72.5826,72.4024,72.5826,1773.5077168442,0
+VTC.US,D,20180601,000000,72.3728,72.4181,72.1809,72.3345,6614.5946460993,0
+VTC.US,D,20180604,000000,72.3087,72.3087,72.0992,72.0992,3545.9996789822,0
+VTC.US,D,20180605,000000,72.1366,72.2665,72.1169,72.23,7159.0391685668,0
+VTC.US,D,20180606,000000,72.1266,72.1266,71.9269,72.0322,6208.2927636607,0
+VTC.US,D,20180607,000000,71.9997,72.23,71.98,72.1366,2632.8361982016,0
+VTC.US,D,20180608,000000,72.1109,72.1473,72.1079,72.1079,3106.1778912425,0
+VTC.US,D,20180611,000000,72.0548,72.1079,71.9189,72.0992,3260.5726065692,0
+VTC.US,D,20180612,000000,71.9289,72.1809,71.9289,72.1266,1422.0565885348,0
+VTC.US,D,20180613,000000,72.1366,72.23,71.9011,72.0469,11319.570444737,0
+VTC.US,D,20180614,000000,72.1444,72.2587,72.1444,72.2557,1926.8866774647,0
+VTC.US,D,20180615,000000,72.4092,72.4348,72.2617,72.2617,10435.863850434,0
+VTC.US,D,20180618,000000,72.2665,72.2665,72.0666,72.1256,3137.6662871315,0
+VTC.US,D,20180619,000000,71.6887,72.2991,71.6887,72.2399,5262.625132285,0
+VTC.US,D,20180620,000000,72.2487,72.2487,71.9179,71.9179,3790.7965631514,0
+VTC.US,D,20180621,000000,71.9838,71.9898,71.856,71.856,2406.3228987422,0
+VTC.US,D,20180622,000000,71.8294,71.9289,71.8127,71.8127,3608.9764707602,0
+VTC.US,D,20180625,000000,71.856,71.9189,71.8204,71.8294,1976.6586580634,0
+VTC.US,D,20180626,000000,71.9189,71.9898,71.8332,71.8924,5194.5695669766,0
+VTC.US,D,20180627,000000,72.1129,72.23,72.0725,72.23,1279.8509296814,0
+VTC.US,D,20180628,000000,72.2064,72.2064,72.1021,72.1809,891.83263195257,0
+VTC.US,D,20180629,000000,72.1799,72.2064,72.1119,72.1119,994.42385726829,0
+VTC.US,D,20180702,000000,72.2487,72.2487,72.0184,72.1406,6981.282095,0
+VTC.US,D,20180703,000000,72.4102,72.4102,72.3481,72.3481,717.122822504,0
+VTC.US,D,20180705,000000,72.4545,72.4791,72.4358,72.4791,2053.8560157267,0
+VTC.US,D,20180706,000000,72.5548,72.679,72.5214,72.679,5735.9668253258,0
+VTC.US,D,20180709,000000,72.6612,72.6612,72.5598,72.6612,6671.4769096406,0
+VTC.US,D,20180710,000000,72.6436,72.6612,72.6386,72.6436,1697.3261138869,0
+VTC.US,D,20180711,000000,72.6986,72.6986,72.614,72.6199,1087.8732902292,0
+VTC.US,D,20180712,000000,72.7549,72.7549,72.742,72.742,596.24801247853,0
+VTC.US,D,20180713,000000,72.8936,72.9625,72.8867,72.9103,4398.2178773971,0
+VTC.US,D,20180716,000000,72.7724,72.8394,72.6887,72.8394,5994.9842753805,0
+VTC.US,D,20180717,000000,72.8552,72.8552,72.741,72.741,4009.1838249622,0
+VTC.US,D,20180718,000000,72.8552,72.8552,72.615,72.6612,16239.886241068,0
+VTC.US,D,20180719,000000,72.742,72.7559,72.7155,72.7559,2051.8245063145,0
+VTC.US,D,20180720,000000,72.6887,72.6887,72.5598,72.5865,3869.0096755208,0
+VTC.US,D,20180723,000000,72.5716,72.5716,72.3265,72.3265,2734.4116688113,0
+VTC.US,D,20180724,000000,72.4358,72.5628,72.4279,72.5273,10772.078658152,0
+VTC.US,D,20180725,000000,72.6701,72.6701,72.5982,72.608,5783.7072965124,0
+VTC.US,D,20180726,000000,72.7635,72.7635,72.6524,72.6524,3538.8893960394,0
+VTC.US,D,20180727,000000,72.8248,72.8298,72.7724,72.7724,1623.1760203419,0
+VTC.US,D,20180730,000000,72.8019,72.8019,72.611,72.6887,4050.8297679121,0
+VTC.US,D,20180731,000000,72.9281,72.9321,72.8788,72.9103,1573.4040397433,0
+VTC.US,D,20180801,000000,72.5018,72.5462,72.4181,72.4831,4419.5487262251,0
+VTC.US,D,20180802,000000,72.17,72.738,72.17,72.6514,7779.6652939916,0
+VTC.US,D,20180803,000000,72.9005,72.9281,72.8019,72.8827,4854.2917404342,0
+VTC.US,D,20180806,000000,72.8837,73.0718,72.8837,72.9723,8934.5783948232,0
+VTC.US,D,20180807,000000,72.8651,72.9625,72.8651,72.9358,1632.3178126967,0
+VTC.US,D,20180808,000000,72.4259,72.8374,72.4259,72.747,5874.1094653549,0
+VTC.US,D,20180809,000000,72.9192,72.9281,72.9103,72.9192,1515.5060214956,0
+VTC.US,D,20180810,000000,73.0354,73.0354,72.8208,72.8552,3130.5560041888,0
+VTC.US,D,20180813,000000,72.8315,72.9132,72.8315,72.8394,2782.1521399977,0
+VTC.US,D,20180814,000000,72.9822,73.0275,72.9822,72.9822,1283.9139485057,0
+VTC.US,D,20180815,000000,72.9822,73.1564,72.9822,73.0639,2766.9158194063,0
+VTC.US,D,20180816,000000,73.1988,73.1988,73.1564,73.1564,3588.6613766383,0
+VTC.US,D,20180817,000000,73.2647,73.316,73.2077,73.2737,3135.6347777192,0
+VTC.US,D,20180820,000000,73.4035,73.5306,73.4035,73.5236,5037.1275875315,0
+VTC.US,D,20180821,000000,73.3651,73.3938,73.3238,73.3455,6608.5001178627,0
+VTC.US,D,20180822,000000,73.4134,73.4134,73.2884,73.2884,817.68253840752,0
+VTC.US,D,20180823,000000,73.3257,73.3257,73.2815,73.3011,3178.2964753754,0
+VTC.US,D,20180824,000000,73.2422,73.3011,73.2273,73.3011,2891.8536482562,0
+VTC.US,D,20180827,000000,73.2647,73.3651,73.2422,73.2815,13194.653632191,0
+VTC.US,D,20180828,000000,73.2175,73.2353,73.0639,73.1348,5305.286829941,0
+VTC.US,D,20180829,000000,73.2175,73.2175,73.0599,73.124,7070.6685091364,0
+VTC.US,D,20180830,000000,73.1387,73.1564,73.0816,73.0816,3905.5768449402,0
+VTC.US,D,20180831,000000,73.0718,73.2737,73.0718,73.0915,13688.310419354,0
+VTC.US,D,20180904,000000,72.9358,72.9527,72.7804,72.9527,8430.7640605994,0
+VTC.US,D,20180905,000000,72.8995,72.9271,72.8453,72.8877,1743.0350756613,0
+VTC.US,D,20180906,000000,72.9684,73.0915,72.9684,73.0451,5772.5339947453,0
+VTC.US,D,20180907,000000,72.9536,72.9536,72.7539,72.8108,7688.247370443,0
+VTC.US,D,20180910,000000,72.7913,72.8642,72.7913,72.8572,1567.3095115066,0
+VTC.US,D,20180911,000000,72.8642,72.8642,72.7549,72.7615,3723.7567525491,0
+VTC.US,D,20180912,000000,72.7714,72.8995,72.7635,72.8995,6470.3574778335,0
+VTC.US,D,20180913,000000,73.0275,73.0816,73.0275,73.0816,1742.0193209551,0
+VTC.US,D,20180914,000000,72.8758,72.9536,72.8758,72.9438,978.17178197075,0
+VTC.US,D,20180917,000000,72.8198,73.0107,72.8198,72.8827,3635.3860931186,0
+VTC.US,D,20180918,000000,72.8298,72.8298,72.6494,72.6494,5950.2910683122,0
+VTC.US,D,20180919,000000,72.5875,72.5875,72.5687,72.5687,1503.3169650225,0
+VTC.US,D,20180920,000000,72.613,72.7194,72.613,72.6956,2815.6720452989,0
+VTC.US,D,20180921,000000,72.7549,72.7549,72.6819,72.7135,4753.7320245308,0
+VTC.US,D,20180924,000000,72.7714,72.7714,72.5776,72.6307,17009.82830829,0
+VTC.US,D,20180925,000000,72.613,72.613,72.5008,72.5648,1457.6080032482,0
+VTC.US,D,20180926,000000,72.3885,72.8298,72.3885,72.8298,2154.4157316303,0
+VTC.US,D,20180927,000000,72.8728,72.8817,72.7814,72.7814,1539.884134442,0
+VTC.US,D,20180928,000000,73.0107,73.0107,72.8642,72.8642,2261.0699757705,0
+VTC.US,D,20181001,000000,72.8926,72.8926,72.7913,72.8642,1598.7979073955,0
+VTC.US,D,20181002,000000,72.9438,72.9438,72.8642,72.8897,6101.6385195206,0
+VTC.US,D,20181003,000000,72.8453,72.8827,72.4998,72.5952,4192.0196720595,0
+VTC.US,D,20181004,000000,72.423,72.423,72.2329,72.3394,3972.6166555427,0
+VTC.US,D,20181005,000000,72.2517,72.2517,71.98,72.104,25092.188504697,0
+VTC.US,D,20181008,000000,72.0823,72.1473,71.9997,72.0775,9600.9134820223,0
+VTC.US,D,20181009,000000,72.105,72.1769,72.105,72.1769,1042.1643284548,0
+VTC.US,D,20181010,000000,72.1424,72.1424,71.9633,71.9987,8536.4025500333,0
+VTC.US,D,20181011,000000,72.1828,72.3768,72.1473,72.3768,12174.835907271,0
+VTC.US,D,20181012,000000,72.2617,72.4308,72.2567,72.3778,6324.0888001557,0
+VTC.US,D,20181015,000000,72.3679,72.3679,72.1562,72.2173,2640.9622358505,0
+VTC.US,D,20181016,000000,72.2094,72.2517,72.2044,72.2242,2778.0891211734,0
+VTC.US,D,20181017,000000,72.2329,72.2329,72.1139,72.1139,2857.3179882489,0
+VTC.US,D,20181018,000000,72.0912,72.1828,71.9583,72.1187,4661.298346276,0
+VTC.US,D,20181019,000000,71.9898,72.0735,71.9711,72.0459,2294.5898810715,0
+VTC.US,D,20181022,000000,72.0735,72.0823,72.0282,72.0342,5531.8001294006,0
+VTC.US,D,20181023,000000,72.0735,72.1001,71.914,71.98,3297.1397759886,0
+VTC.US,D,20181024,000000,72.1828,72.1828,72.1011,72.1089,281218.8006657,0
+VTC.US,D,20181025,000000,72.0775,72.1286,72.039,72.0784,7648.6329369053,0
+VTC.US,D,20181026,000000,72.303,72.303,72.1089,72.1493,3351.9905301178,0
+VTC.US,D,20181029,000000,72.1828,72.1828,72.0085,72.0962,5810.1169188709,0
+VTC.US,D,20181030,000000,72.0646,72.0646,71.9367,71.9367,2777.0733664673,0
+VTC.US,D,20181031,000000,71.9001,71.9031,71.8224,71.8224,5172.2229634423,0
+VTC.US,D,20181101,000000,71.8184,71.856,71.781,71.8372,4368.7609909203,0
+VTC.US,D,20181102,000000,71.6747,71.8362,71.6747,71.6847,2500.7880864091,0
+VTC.US,D,20181105,000000,71.7959,71.8184,71.7713,71.7781,2690.7342164491,0
+VTC.US,D,20181106,000000,71.8461,71.9001,71.8362,71.8737,8732.44320831,0
+VTC.US,D,20181107,000000,72.0833,72.1572,71.9958,72.0007,10081.365458006,0
+VTC.US,D,20181108,000000,71.9711,72.0568,71.8461,71.9563,16774.173216475,0
+VTC.US,D,20181109,000000,71.9179,72.0193,71.8461,71.9633,10810.677336983,0
+VTC.US,D,20181112,000000,71.9711,72.0459,71.855,72.0007,6302.7579513276,0
+VTC.US,D,20181113,000000,72.0282,72.0282,71.7496,71.8924,2348.4248804948,0
+VTC.US,D,20181114,000000,71.8184,71.8184,71.6974,71.6974,5719.7147500283,0
+VTC.US,D,20181115,000000,71.5645,71.6039,71.4829,71.5843,4420.5644809311,0
+VTC.US,D,20181116,000000,71.5655,71.6561,71.4975,71.6561,6182.8988960082,0
+VTC.US,D,20181119,000000,71.594,71.6383,71.5576,71.5576,2247.8651645911,0
+VTC.US,D,20181120,000000,71.8028,71.8028,71.5055,71.6561,5013.7652292914,0
+VTC.US,D,20181121,000000,71.8274,71.8274,71.7171,71.7939,1808.0433768515,0
+VTC.US,D,20181123,000000,71.8184,71.8184,71.7221,71.7221,1213.8268737851,0
+VTC.US,D,20181126,000000,71.8274,71.8274,71.7221,71.7221,1440.3401732446,0
+VTC.US,D,20181127,000000,71.7575,71.7575,71.6207,71.7397,3345.8960018812,0
+VTC.US,D,20181128,000000,71.6936,71.79,71.5212,71.79,4985.3240975207,0
+VTC.US,D,20181129,000000,71.783,71.784,71.6473,71.6847,4851.244476316,0
+VTC.US,D,20181130,000000,71.6285,71.6936,71.4789,71.6029,10816.77186522,0
+VTC.US,D,20181203,000000,71.7949,71.8117,71.6383,71.6383,9874.1514979622,0
+VTC.US,D,20181204,000000,71.8835,71.9001,71.7397,71.8332,3578.5038295774,0
+VTC.US,D,20181206,000000,72.0479,72.0755,71.7221,71.8766,12262.190811994,0
+VTC.US,D,20181207,000000,72.0292,72.0342,71.8746,71.9838,5899.5033330074,0
+VTC.US,D,20181210,000000,72.0853,72.168,71.9465,72.1406,5377.4054140739,0
+VTC.US,D,20181211,000000,72.2447,72.2881,72.1503,72.2636,17876.267072589,0
+VTC.US,D,20181212,000000,72.5125,72.5125,72.2113,72.2203,2849.1919506001,0
+VTC.US,D,20181213,000000,72.4269,72.485,72.2359,72.361,10107.775080365,0
+VTC.US,D,20181214,000000,72.419,72.5313,72.3984,72.4466,3538.8893960394,0
+VTC.US,D,20181217,000000,72.4466,72.5303,72.4466,72.4879,9315.4864096093,0
+VTC.US,D,20181218,000000,72.4948,72.7174,72.4948,72.6731,19295.276397005,0
+VTC.US,D,20181219,000000,72.8168,72.9251,72.7884,72.8079,7966.5641599134,0
+VTC.US,D,20181220,000000,72.7095,72.7095,72.3788,72.4368,10580.101018699,0
+VTC.US,D,20181221,000000,72.7095,72.7095,72.353,72.3629,2381.9447857958,0
+VTC.US,D,20181224,000000,72.5558,72.5558,72.3798,72.3798,1856.799602744,0
+VTC.US,D,20181226,000000,70.7335,72.3964,70.7335,72.2193,6672.4926643466,0
+VTC.US,D,20181227,000000,72.7529,72.7529,72.3345,72.3345,14338.393431255,0
+VTC.US,D,20181228,000000,72.3629,72.5648,72.3629,72.5558,13440.466271066,0
+VTC.US,D,20181231,000000,72.6012,72.7529,72.5736,72.7529,10470.399510441,0
+VTC.US,D,20190102,000000,72.7904,72.8995,72.738,72.8926,19132.75564403,0
+VTC.US,D,20190103,000000,73.002,73.0748,72.9368,73.0205,17517.705661338,0
+VTC.US,D,20190104,000000,72.8532,72.9271,72.7904,72.868,4551.5968380176,0
+VTC.US,D,20190107,000000,73.0481,73.0945,72.9083,72.9083,15301.328892634,0
+VTC.US,D,20190108,000000,72.8532,73.0295,72.8532,72.9546,33766.733694759,0
+VTC.US,D,20190109,000000,73.0748,73.2529,73.0748,73.2115,16279.500674606,0
+VTC.US,D,20190110,000000,73.2529,73.2529,73.0481,73.0481,2550.5600670078,0
+VTC.US,D,20190111,000000,73.2115,73.2115,73.181,73.1839,1917.7448851099,0
+VTC.US,D,20190114,000000,73.2115,73.2115,73.0796,73.1122,167579.21141178,0
+VTC.US,D,20190115,000000,73.122,73.1416,73.0295,73.1033,8176.8253840752,0
+VTC.US,D,20190116,000000,73.0748,73.1683,73.0748,73.1683,1436.2771544202,0
+VTC.US,D,20190117,000000,73.3041,73.3041,73.1122,73.2558,9647.6381985027,0
+VTC.US,D,20190118,000000,73.2697,73.3828,73.2402,73.3828,4301.7211803179,0
+VTC.US,D,20190122,000000,73.4852,73.569,73.4341,73.4852,7590.7349186577,0
+VTC.US,D,20190123,000000,73.4665,73.6557,73.4665,73.6557,6702.9653055295,0
+VTC.US,D,20190124,000000,73.8554,73.8554,73.7363,73.756,3394.6522277739,0
+VTC.US,D,20190125,000000,73.7264,73.7904,73.7264,73.7777,2377.8817669715,0
+VTC.US,D,20190128,000000,73.6911,73.7993,73.6911,73.7934,5124.4824922558,0
+VTC.US,D,20190129,000000,73.7816,73.8928,73.7816,73.8347,7430.2456750946,0
+VTC.US,D,20190130,000000,73.8928,74.1292,73.8928,74.1152,11859.95194838,0
+VTC.US,D,20190131,000000,74.6756,74.7641,74.6756,74.7218,3477.9441136738,0
+VTC.US,D,20190201,000000,74.6814,74.6992,74.3811,74.4845,8185.9671764301,0
+VTC.US,D,20190204,000000,74.3644,74.4757,74.3545,74.4658,6858.3757755624,0
+VTC.US,D,20190205,000000,74.586,74.7256,74.4559,74.6578,15017.933329634,0
+VTC.US,D,20190206,000000,74.7729,74.7729,74.5317,74.6105,13669.011079938,0
+VTC.US,D,20190207,000000,74.6479,74.6578,74.5476,74.6035,4742.5587227637,0
+VTC.US,D,20190208,000000,74.6814,74.7729,74.5671,74.7593,5007.6707010548,0
+VTC.US,D,20190211,000000,74.6578,74.7169,74.6075,74.6105,11713.683270703,0
+VTC.US,D,20190212,000000,74.6814,74.6992,74.586,74.6656,7362.1901097861,0
+VTC.US,D,20190213,000000,74.5671,74.5958,74.5317,74.5516,3210.8006259704,0
+VTC.US,D,20190214,000000,74.8006,74.8006,74.5671,74.6736,7888.351047544,0
+VTC.US,D,20190215,000000,74.6578,74.7444,74.6479,74.6992,6502.8616284285,0
+VTC.US,D,20190219,000000,74.6912,74.8006,74.6676,74.6676,9470.896879642,0
+VTC.US,D,20190220,000000,74.6814,74.708,74.6105,74.6293,10565.880452814,0
+VTC.US,D,20190221,000000,74.5219,74.7139,74.4363,74.5277,11341.917048271,0
+VTC.US,D,20190222,000000,74.7256,74.839,74.6912,74.7927,7266.7091674129,0
+VTC.US,D,20190225,000000,74.6736,74.829,74.6736,74.829,6989.4081326487,0
+VTC.US,D,20190226,000000,74.9511,75.0044,74.7809,74.9187,15583.70870093,0
+VTC.US,D,20190227,000000,74.9511,74.9511,74.6992,74.7346,14560.84371189,0
+VTC.US,D,20190228,000000,74.7641,74.7641,74.6204,74.708,10981.324127607,0
+VTC.US,D,20190301,000000,74.7169,74.7169,74.5671,74.5671,13778.712588197,0
+VTC.US,D,20190304,000000,74.586,74.6992,74.586,74.6607,7019.8807738316,0
+VTC.US,D,20190305,000000,74.6607,74.7346,74.6539,74.7346,5002.5919275243,0
+VTC.US,D,20190306,000000,74.7809,74.9237,74.7169,74.8487,8583.1272665138,0
+VTC.US,D,20190307,000000,74.8961,75.0584,74.8961,75.0398,5640.4858829527,0
+VTC.US,D,20190308,000000,75.021,75.0683,74.8468,75.0358,6983.3136044121,0
+VTC.US,D,20190311,000000,75.0752,75.1391,75.0752,75.1391,14089.533528262,0
+VTC.US,D,20190312,000000,75.2042,75.4316,75.1727,75.3677,9200.7061278204,0
+VTC.US,D,20190313,000000,75.2889,75.3342,75.1678,75.2889,16553.754445251,0
+VTC.US,D,20190314,000000,75.2524,75.2524,75.1206,75.2042,5538.9104123431,0
+VTC.US,D,20190315,000000,75.3687,75.4513,75.2524,75.338,4231.6341055973,0
+VTC.US,D,20190318,000000,75.3687,75.4257,75.2889,75.3597,7095.0466220827,0
+VTC.US,D,20190319,000000,75.2889,75.5438,75.1401,75.3961,10441.958378671,0
+VTC.US,D,20190320,000000,75.7841,75.7841,75.3903,75.7841,3316.4391154044,0
+VTC.US,D,20190321,000000,75.8086,75.9012,75.791,75.8914,5842.6210694659,0
+VTC.US,D,20190322,000000,76.2035,76.3138,76.0341,76.2527,9958.4591385683,0
+VTC.US,D,20190325,000000,76.2743,76.5332,76.167,76.4908,8204.2507611398,0
+VTC.US,D,20190326,000000,76.4121,76.5588,76.3836,76.5137,11492.248744773,0
+VTC.US,D,20190327,000000,76.4948,76.7026,76.4948,76.5381,9999.0893268121,0
+VTC.US,D,20190328,000000,76.6298,76.6484,76.5411,76.6109,41452.949555791,0
+VTC.US,D,20190329,000000,76.5137,76.6761,76.4948,76.5944,7425.1669015641,0
+VTC.US,D,20190401,000000,76.3452,76.4494,76.2734,76.3039,12905.163540954,0
+VTC.US,D,20190402,000000,76.3649,76.3916,76.2605,76.3688,21454.770902166,0
+VTC.US,D,20190403,000000,76.2645,76.2822,76.1925,76.2556,7781.6968034039,0
+VTC.US,D,20190404,000000,76.2734,76.2861,76.1925,76.2241,6968.0772838208,0
+VTC.US,D,20190405,000000,76.3089,76.4397,76.3089,76.3737,7944.2175563792,0
+VTC.US,D,20190408,000000,76.4299,76.4299,76.3551,76.3936,6744.6112484795,0
+VTC.US,D,20190409,000000,76.5411,76.5411,76.4584,76.4988,7709.5782192709,0
+VTC.US,D,20190410,000000,76.6956,76.7872,76.6397,76.734,18871.706684564,0
+VTC.US,D,20190411,000000,76.7508,76.7558,76.7095,76.7194,8645.0883035857,0
+VTC.US,D,20190412,000000,76.9083,76.9083,76.5765,76.6484,10746.6847905,0
+VTC.US,D,20190415,000000,76.6858,76.6858,76.5944,76.6061,19377.5525282,0
+VTC.US,D,20190416,000000,76.5677,76.5677,76.4053,76.4053,13551.183534031,0
+VTC.US,D,20190417,000000,76.3452,76.4859,76.3452,76.424,11572.493366555,0
+VTC.US,D,20190418,000000,76.4948,76.5588,76.4763,76.5037,14868.617387837,0
+VTC.US,D,20190422,000000,76.5137,76.5137,76.3936,76.4299,11418.098651228,0
+VTC.US,D,20190423,000000,76.5233,76.6444,76.4938,76.5765,17781.801884922,0
+VTC.US,D,20190424,000000,76.7508,76.9251,76.7508,76.8955,10966.087807016,0
+VTC.US,D,20190425,000000,76.8709,76.8906,76.742,76.8059,9668.9690473309,0
+VTC.US,D,20190426,000000,76.9339,77.054,76.9339,77.0255,12338.372414952,0
+VTC.US,D,20190429,000000,76.9606,76.9606,76.7872,76.8523,18036.756316152,0
+VTC.US,D,20190430,000000,76.8906,76.9674,76.7971,76.9377,19205.889982869,0
+VTC.US,D,20190501,000000,76.9791,77.1181,76.8059,76.8059,10878.732902292,0
+VTC.US,D,20190502,000000,76.8523,76.8523,76.5855,76.6002,16394.280956394,0
+VTC.US,D,20190503,000000,76.7498,76.8983,76.7134,76.7794,8475.4572676676,0
+VTC.US,D,20190506,000000,77.2539,77.2539,76.8973,76.9693,11622.265347154,0
+VTC.US,D,20190507,000000,77.0639,77.0639,76.9722,76.9791,15650.748511532,0
+VTC.US,D,20190508,000000,77.054,77.054,76.7784,76.7784,17971.748014962,0
+VTC.US,D,20190509,000000,76.9791,76.9791,76.741,76.8571,11200.727144123,0
+VTC.US,D,20190510,000000,76.8669,76.9083,76.8385,76.9083,3022.8860053426,0
+VTC.US,D,20190513,000000,77.0156,77.0156,76.8858,76.9477,6214.3872918973,0
+VTC.US,D,20190514,000000,76.9517,77.0078,76.929,76.9693,11449.587047118,0
+VTC.US,D,20190515,000000,77.2607,77.2607,76.9517,77.1455,12054.97685195,0
+VTC.US,D,20190516,000000,77.1455,77.174,77.0501,77.1654,23381.657579631,0
+VTC.US,D,20190517,000000,77.2313,77.2313,77.0639,77.1338,13884.351077631,0
+VTC.US,D,20190520,000000,77.1829,77.248,76.9427,77.0343,5369.279376425,0
+VTC.US,D,20190521,000000,77.0255,77.0255,76.8709,76.8709,19872.225070068,0
+VTC.US,D,20190522,000000,77.0983,77.1181,76.9033,77.0885,47547.477792368,0
+VTC.US,D,20190523,000000,77.2028,77.3109,77.1031,77.2539,21538.062788066,0
+VTC.US,D,20190524,000000,77.3956,77.568,77.1829,77.4961,13074.794576872,0
+VTC.US,D,20190528,000000,77.6692,77.6692,77.3386,77.4961,13306.386649862,0
+VTC.US,D,20190529,000000,77.4883,77.6792,77.4231,77.6308,16701.038877636,0
+VTC.US,D,20190530,000000,77.6231,77.8269,77.5492,77.8081,12340.403924365,0
+VTC.US,D,20190531,000000,77.875,78.001,77.7579,78,20719.364494952,0
+VTC.US,D,20190603,000000,78.137,78.3891,77.9835,78.2786,23628.485973212,0
+VTC.US,D,20190604,000000,78.1016,78.3781,78.0563,78.1488,15084.973140235,0
+VTC.US,D,20190605,000000,78.2786,78.3181,78.1468,78.2325,7292.1030350654,0
+VTC.US,D,20190606,000000,78.2325,78.2965,78.1566,78.1813,6220.4818201338,0
+VTC.US,D,20190607,000000,78.5247,78.6617,78.4529,78.6273,28887.048086673,0
+VTC.US,D,20190610,000000,78.4983,78.5083,78.3349,78.4116,10762.936865797,0
+VTC.US,D,20190611,000000,78.2786,78.4529,78.2786,78.3712,4335.2410856191,0
+VTC.US,D,20190612,000000,78.4125,78.4334,78.2511,78.3811,8666.4191524137,0
+VTC.US,D,20190613,000000,78.4175,78.6617,78.4175,78.5987,11280.971765907,0
+VTC.US,D,20190614,000000,78.5437,78.6854,78.5437,78.6469,17710.699055495,0
+VTC.US,D,20190617,000000,78.6085,78.7788,78.5977,78.6696,27006.886125689,0
+VTC.US,D,20190618,000000,79.0801,79.1361,78.9786,79.031,12522.224016755,0
+VTC.US,D,20190619,000000,78.9886,79.4868,78.8586,79.4226,7377.4264303774,0
+VTC.US,D,20190620,000000,79.5792,79.9002,79.5792,79.8057,14595.379371897,0
+VTC.US,D,20190621,000000,79.6639,79.6639,79.4415,79.604,7666.9165216149,0
+VTC.US,D,20190624,000000,79.7555,79.8815,79.6915,79.7938,10000.105081518,0
+VTC.US,D,20190625,000000,79.8627,79.8904,79.6442,79.7083,17638.580471363,0
+VTC.US,D,20190626,000000,79.6816,79.6816,79.3657,79.5457,20517.229308439,0
+VTC.US,D,20190627,000000,79.7181,79.909,79.602,79.8087,7843.6578404757,0
+VTC.US,D,20190628,000000,79.9002,80.033,79.8127,80.033,19000.707532238,0
+VTC.US,D,20190701,000000,80.1671,80.2142,79.8934,80.1039,14466.378524224,0
+VTC.US,D,20190702,000000,80.1039,80.354,80.0242,80.354,27522.889516385,0
+VTC.US,D,20190703,000000,80.3,80.5028,80.2626,80.4938,7840.6105763574,0
+VTC.US,D,20190705,000000,80.0242,80.0529,79.6807,79.9848,15861.009735694,0
+VTC.US,D,20190708,000000,80.1582,80.1582,79.783,79.8716,17857.983487879,0
+VTC.US,D,20190709,000000,79.8341,79.8341,79.6974,79.6974,23660.990123807,0
+VTC.US,D,20190710,000000,79.8627,79.9751,79.7683,79.8627,9773.5917820586,0
+VTC.US,D,20190711,000000,79.909,79.909,79.3361,79.5212,25814.390100732,0
+VTC.US,D,20190712,000000,79.4305,79.6433,79.4305,79.6098,14602.489654841,0
+VTC.US,D,20190715,000000,79.5311,79.7131,79.5311,79.6974,19008.833569887,0
+VTC.US,D,20190716,000000,79.5398,79.5596,79.4119,79.5093,28814.92950254,0
+VTC.US,D,20190717,000000,79.5596,79.8992,79.5596,79.8077,10299.752719816,0
+VTC.US,D,20190718,000000,79.9387,80.1856,79.8057,80.1856,10073.239420358,0
+VTC.US,D,20190719,000000,80.0045,80.0982,79.5606,79.9761,24101.827666253,0
+VTC.US,D,20190722,000000,80.2054,80.2054,80.0145,80.1138,28758.047238999,0
+VTC.US,D,20190723,000000,80.1237,80.2242,80.0598,80.2242,21049.484774434,0
+VTC.US,D,20190724,000000,80.2821,80.3,80.1758,80.2821,10671.518942248,0
+VTC.US,D,20190725,000000,80.2526,80.2526,80.0242,80.1671,134653.52261366,0
+VTC.US,D,20190726,000000,80.1956,80.234,80.1758,80.234,9573.4881049577,0
+VTC.US,D,20190729,000000,80.3284,80.3589,80.1758,80.3,20729.522042014,0
+VTC.US,D,20190730,000000,80.2142,80.2142,80.0704,80.1582,12658.335147372,0
+VTC.US,D,20190731,000000,80.2526,80.484,80.0242,80.29,30863.706744736,0
+VTC.US,D,20190801,000000,80.5038,80.8837,80.4308,80.8207,14983.397669627,0
+VTC.US,D,20190802,000000,80.9014,80.9753,80.7922,80.9418,25845.87849662,0
+VTC.US,D,20190805,000000,81.3099,81.3099,80.9537,81.1072,28996.749594932,0
+VTC.US,D,20190806,000000,81.2026,81.4765,81.0501,81.4576,17583.729717233,0
+VTC.US,D,20190807,000000,81.7648,81.8496,81.5,81.5384,32072.454844991,0
+VTC.US,D,20190808,000000,81.3838,81.6349,81.1929,81.6004,13765.507777017,0
+VTC.US,D,20190809,000000,81.6525,81.6525,81.4113,81.4162,17916.897260833,0
+VTC.US,D,20190812,000000,81.6497,81.8681,81.5531,81.8593,17325.728021884,0
+VTC.US,D,20190813,000000,81.9313,81.9313,81.6544,81.8366,15174.359554372,0
+VTC.US,D,20190814,000000,82.0907,82.0907,81.876,82.073,24430.932191028,0
+VTC.US,D,20190815,000000,82.1793,82.46,82.0247,82.3309,37028.322056035,0
+VTC.US,D,20190816,000000,82.2472,82.507,82.1104,82.3683,19002.73904165,0
+VTC.US,D,20190819,000000,81.9489,82.2571,81.9489,82.1477,35852.078106376,0
+VTC.US,D,20190820,000000,82.4136,82.4785,82.3279,82.4785,15293.202854986,0
+VTC.US,D,20190821,000000,82.4984,82.7581,82.4785,82.6567,38754.089301692,0
+VTC.US,D,20190822,000000,82.5712,82.6656,82.3723,82.46,21584.787504547,0
+VTC.US,D,20190823,000000,82.3142,82.7395,82.3142,82.5623,12238.828453754,0
+VTC.US,D,20190826,000000,82.7858,82.8694,82.5583,82.6381,26745.837166223,0
+VTC.US,D,20190827,000000,82.7306,83.1008,82.7306,82.9294,22286.674006458,0
+VTC.US,D,20190828,000000,83.2692,83.2692,83.0356,83.0456,16842.228781783,0
+VTC.US,D,20190829,000000,82.9896,83.091,82.6903,82.8911,28675.771107805,0
+VTC.US,D,20190830,000000,82.8319,82.9157,82.648,82.9157,33150.170588159,0
+VTC.US,D,20190903,000000,83.0261,83.0261,82.6272,82.8319,33488.41690529,0
+VTC.US,D,20190904,000000,82.77,83.0386,82.7611,82.9758,18646.209139811,0
+VTC.US,D,20190905,000000,82.7858,83.0172,82.3663,82.4392,46125.421203833,0
+VTC.US,D,20190906,000000,82.6755,82.7759,82.5653,82.767,22095.712121713,0
+VTC.US,D,20190909,000000,82.4048,82.458,82.1783,82.1783,37257.882619612,0
+VTC.US,D,20190910,000000,82.0976,82.1163,81.5679,81.5768,34971.41877619,0
+VTC.US,D,20190911,000000,81.5965,81.6782,81.5384,81.5748,22477.635891206,0
+VTC.US,D,20190912,000000,81.9469,81.9469,81.3613,81.4381,33837.836524186,0
+VTC.US,D,20190913,000000,81.1201,81.2449,80.6907,80.7399,45310.785929545,0
+VTC.US,D,20190916,000000,80.9979,81.1201,80.9044,81.0924,25654.916611874,0
+VTC.US,D,20190917,000000,81.0639,81.5197,80.9683,81.3002,16559.848973487,0
+VTC.US,D,20190918,000000,81.567,81.7796,81.3543,81.5482,19363.331962314,0
+VTC.US,D,20190919,000000,81.8987,81.8987,81.6684,81.6684,15535.968229742,0
+VTC.US,D,20190920,000000,81.8721,82.1203,81.8092,82.1203,12262.190811994,0
+VTC.US,D,20190923,000000,82.458,82.4676,82.1163,82.1311,29372.578836187,0
+VTC.US,D,20190924,000000,82.2748,82.4205,82.2748,82.3929,11450.602801824,0
+VTC.US,D,20190925,000000,82.2837,82.2955,81.938,82.0405,12659.350902078,0
+VTC.US,D,20190926,000000,82.1694,82.2748,82.1271,82.1783,12769.052410337,0
+VTC.US,D,20190927,000000,82.2265,82.3939,82.1359,82.2078,29743.329303912,0
+VTC.US,D,20190930,000000,82.1448,82.3948,82.0808,82.3309,19275.977057591,0
+VTC.US,D,20191001,000000,82.1607,82.6853,81.9833,82.4974,29439.618646789,0
+VTC.US,D,20191002,000000,82.5358,82.5533,82.3309,82.4875,18195.214050304,0
+VTC.US,D,20191003,000000,82.5269,82.9264,82.5269,82.8044,22825.02400069,0
+VTC.US,D,20191004,000000,82.9264,83.0566,82.8979,83.0002,21824.505615185,0
+VTC.US,D,20191007,000000,82.8329,82.9962,82.7128,82.8882,30031.803640443,0
+VTC.US,D,20191008,000000,82.8615,82.9817,82.7128,82.7355,47306.743927023,0
+VTC.US,D,20191009,000000,82.9354,83.0566,82.5623,83.0356,44314.330562864,0
+VTC.US,D,20191010,000000,82.507,82.6281,82.2078,82.2078,30281.679298143,0
+VTC.US,D,20191011,000000,82.1252,82.3122,81.881,82.0356,41439.744744612,0
+VTC.US,D,20191014,000000,82.0966,82.3733,82.0966,82.2935,10541.502339867,0
+VTC.US,D,20191015,000000,82.3122,82.3565,82.0504,82.0504,33275.108417008,0
+VTC.US,D,20191016,000000,82.135,82.3299,82.1064,82.1064,30582.342691148,0
+VTC.US,D,20191017,000000,82.2265,82.4302,82.1783,82.2748,17938.228109661,0
+VTC.US,D,20191018,000000,82.2452,82.4716,82.2452,82.3398,13927.012775287,0
+VTC.US,D,20191021,000000,82.2452,82.3023,82.135,82.1694,28405.580355984,0
+VTC.US,D,20191022,000000,82.449,82.458,82.2699,82.3211,10469.383755734,0
+VTC.US,D,20191023,000000,82.507,82.507,82.3733,82.3792,13686.278909941,0
+VTC.US,D,20191024,000000,82.5269,82.6666,82.4205,82.4205,22836.197302457,0
+VTC.US,D,20191025,000000,82.5269,82.5533,82.2748,82.3211,45482.448474875,0
+VTC.US,D,20191028,000000,82.2177,82.2748,82.1153,82.1881,43820.673775701,0
+VTC.US,D,20191029,000000,82.1694,82.1694,82.0021,82.012,29749.423832148,0
+VTC.US,D,20191030,000000,82.0021,82.3092,81.888,82.2078,15225.147289677,0
+VTC.US,D,20191031,000000,82.5712,82.8044,82.5169,82.7168,11529.831668899,0
+VTC.US,D,20191101,000000,82.8428,82.8802,82.7001,82.7965,33864.246146545,0
+VTC.US,D,20191104,000000,82.581,82.581,82.3486,82.3486,46731.826763373,0
+VTC.US,D,20191105,000000,82.3299,82.3299,81.9627,82.0287,31750.460603159,0
+VTC.US,D,20191106,000000,82.3211,82.448,82.1331,82.3112,18399.380746229,0
+VTC.US,D,20191107,000000,82.1044,82.1764,81.7559,81.9773,38858.71203642,0
+VTC.US,D,20191108,000000,81.8613,82.065,81.7472,81.7472,84664.170507833,0
+VTC.US,D,20191111,000000,81.9627,81.9627,81.6832,81.7717,15465.881155022,0
+VTC.US,D,20191112,000000,81.887,81.9813,81.6535,81.8613,207166.21957247,0
+VTC.US,D,20191113,000000,82.067,82.1567,81.9903,82.0197,29773.801945095,0
+VTC.US,D,20191114,000000,82.3486,82.4461,82.2905,82.4028,17234.310098335,0
+VTC.US,D,20191115,000000,82.458,82.458,82.3555,82.3743,31538.167869584,0
+VTC.US,D,20191118,000000,82.5445,82.6735,82.458,82.4964,28090.696397093,0
+VTC.US,D,20191119,000000,82.648,82.6931,82.5259,82.6931,18362.813576809,0
+VTC.US,D,20191120,000000,82.768,82.8241,82.7168,82.7965,31080.062497136,0
+VTC.US,D,20191121,000000,82.7306,82.7306,82.581,82.6381,40976.560598631,0
+VTC.US,D,20191122,000000,82.7395,82.8074,82.6844,82.7445,29346.16921383,0
+VTC.US,D,20191125,000000,82.956,83.0576,82.894,82.9738,33613.35473414,0
+VTC.US,D,20191126,000000,83.2947,83.2947,83.1047,83.1618,54190.513570238,0
+VTC.US,D,20191127,000000,83.0673,83.2022,82.9658,83.2022,17045.379723003,0
+VTC.US,D,20191129,000000,83.1234,83.1973,83.0012,83.1973,15117.477290832,0
+VTC.US,D,20191202,000000,84.5116,84.5116,82.5977,82.6547,44071.565188106,0
+VTC.US,D,20191203,000000,83.0476,83.3784,83.0376,83.2603,22782.362303034,0
+VTC.US,D,20191204,000000,83.2357,83.2357,82.9797,83.1578,23977.90559211,0
+VTC.US,D,20191205,000000,82.955,83.1422,82.955,83.0673,25866.193590742,0
+VTC.US,D,20191206,000000,82.8882,83.1618,82.8753,82.9079,16859.496611787,0
+VTC.US,D,20191209,000000,83.1894,83.2848,82.9728,83.0052,19269.882529354,0
+VTC.US,D,20191210,000000,83.1047,83.1184,82.955,82.9648,19199.795454633,0
+VTC.US,D,20191211,000000,83.1204,83.343,83.1204,83.2947,30871.832782385,0
+VTC.US,D,20191212,000000,83.2947,83.2947,82.7571,82.9599,21021.043642663,0
+VTC.US,D,20191213,000000,83.0673,83.4306,83.0327,83.3017,24895.132091714,0
+VTC.US,D,20191216,000000,83.275,83.3047,83.095,83.1569,13774.649569372,0
+VTC.US,D,20191217,000000,83.1973,83.2947,83.1324,83.1324,17426.287737788,0
+VTC.US,D,20191218,000000,83.2454,83.2454,83.0376,83.0376,36820.092341286,0
+VTC.US,D,20191219,000000,83.1047,83.2357,83.0741,83.1324,23419.240503756,0
+VTC.US,D,20191220,000000,83.0576,83.2258,83.0192,83.1716,97051.299148679,0
+VTC.US,D,20191223,000000,83.405,83.405,83.085,83.1854,53283.444617695,0
+VTC.US,D,20191224,000000,83.1234,83.4227,83.1234,83.2808,21158.170527986,0
+VTC.US,D,20191226,000000,83.3961,83.4788,83.2603,83.3695,47275.255531135,0
+VTC.US,D,20191227,000000,83.5468,84.0725,83.3705,83.5614,63973.247144652,0
+VTC.US,D,20191230,000000,83.275,83.6038,83.1973,83.6038,54943.187807456,0
+VTC.US,D,20191231,000000,83.4316,83.5173,83.3047,83.3646,44618.041219988,0
+VTC.US,D,20200102,000000,83.5949,83.7358,83.405,83.4492,77843.377656396,0
+VTC.US,D,20200103,000000,83.7358,83.8757,83.5468,83.8027,39611.386273638,0
+VTC.US,D,20200106,000000,83.9229,83.9229,83.5567,83.6256,42888.210955503,0
+VTC.US,D,20200107,000000,83.6305,83.6864,83.3606,83.4442,38458.504682218,0
+VTC.US,D,20200108,000000,83.4886,83.6383,83.2947,83.3183,26239.991322586,0
+VTC.US,D,20200109,000000,83.3134,83.5763,83.2357,83.5449,45545.425266653,0
+VTC.US,D,20200110,000000,83.6689,83.848,83.6689,83.848,29379.68911913,0
+VTC.US,D,20200113,000000,83.7653,83.785,83.658,83.66,37041.526867214,0
+VTC.US,D,20200114,000000,83.7555,83.8027,83.66,83.7456,46982.718175779,0
+VTC.US,D,20200115,000000,84.0075,84.0075,83.7939,83.9594,44321.440845806,0
+VTC.US,D,20200116,000000,83.9316,84.0351,83.8844,83.9415,44913.625839461,0
+VTC.US,D,20200117,000000,83.9415,84.0361,83.8509,83.9868,39367.605144174,0
+VTC.US,D,20200121,000000,84.2625,84.356,84.1019,84.2812,56748.183920189,0
+VTC.US,D,20200122,000000,84.3186,84.544,84.3186,84.4652,50579.505590066,0
+VTC.US,D,20200123,000000,84.5824,84.6022,84.491,84.5096,32470.63068978,0
+VTC.US,D,20200124,000000,84.6571,84.7528,84.5892,84.6336,47591.155244731,0
+VTC.US,D,20200127,000000,85.0895,85.0895,84.6947,84.8178,43166.527744975,0
+VTC.US,D,20200128,000000,84.9033,84.9033,84.7144,84.8119,47626.706659444,0
+VTC.US,D,20200129,000000,84.9763,85.0984,84.9379,85.0521,59772.085680238,0
+VTC.US,D,20200130,000000,85.0716,85.1269,84.8767,85.0226,27129.792445126,0
+VTC.US,D,20200131,000000,85.1456,85.2982,85.0716,85.2598,24154.646910969,0
+VTC.US,D,20200203,000000,85.1407,85.3032,85.0107,85.24,44090.864527522,0
+VTC.US,D,20200204,000000,84.989,85.0087,84.8847,84.9604,41001.954466284,0
+VTC.US,D,20200205,000000,85.0087,85.0087,84.7458,84.8503,54564.31130208,0
+VTC.US,D,20200206,000000,84.9505,85.0216,84.8601,84.8936,38679.939208148,0
+VTC.US,D,20200207,000000,85.1781,85.3119,85.0775,85.1494,37094.346111931,0
+VTC.US,D,20200210,000000,85.3592,85.433,85.2784,85.3898,54560.248283257,0
+VTC.US,D,20200211,000000,85.4911,85.4911,85.1977,85.2175,31718.97220727,0
+VTC.US,D,20200212,000000,85.1692,85.2548,84.9988,85.1732,48150.83608779,0
+VTC.US,D,20200213,000000,85.1309,85.5166,85.1309,85.1494,66680.233436398,0
+VTC.US,D,20200214,000000,85.3975,85.4617,85.3218,85.3975,33153.217852278,0
+VTC.US,D,20200218,000000,85.4243,85.5925,85.4243,85.506,52289.020760426,0
+VTC.US,D,20200219,000000,85.5551,85.5629,85.3878,85.4617,87926.774623814,0
+VTC.US,D,20200220,000000,85.4991,85.6495,85.4617,85.6122,30515.302880545,0
+VTC.US,D,20200221,000000,85.8407,86.0268,85.8278,85.8534,36808.919039519,0
+VTC.US,D,20200224,000000,86.0641,86.1034,85.8592,85.9155,34351.808405471,0
+VTC.US,D,20200225,000000,86.0178,86.2059,85.8592,85.8592,39376.74693653,0
+VTC.US,D,20200226,000000,85.8592,86.069,85.6889,85.7835,92476.33995242,0
+VTC.US,D,20200227,000000,85.8515,85.8515,85.4153,85.4272,80955.650075876,0
+VTC.US,D,20200228,000000,85.4517,86.2078,85.3975,86.0454,74775.798443986,0
+VTC.US,D,20200302,000000,86.3122,86.5395,85.9981,85.9981,66614.209380502,0
+VTC.US,D,20200303,000000,86.1665,87.208,86.1034,86.7375,92173.645050003,0
+VTC.US,D,20200304,000000,87.0407,87.4482,86.9176,86.954,45797.332433765,0
+VTC.US,D,20200305,000000,87.1795,87.2464,86.903,86.9679,47442.855057641,0
+VTC.US,D,20200306,000000,87.846,87.9829,87.0023,87.4098,59322.106345437,0
+VTC.US,D,20200309,000000,87.531,87.531,84.419,85.4507,167916.44197419,0
+VTC.US,D,20200310,000000,84.6376,85.816,83.9564,83.9564,72624.429976474,0
+VTC.US,D,20200311,000000,84.0785,84.0785,81.5167,81.5454,144517.51656456,0
+VTC.US,D,20200312,000000,80.8473,81.9025,75.6533,77.4519,182713.95653261,0
+VTC.US,D,20200313,000000,75.6728,80.6888,75.6728,80.485,95098.002848854,0
+VTC.US,D,20200316,000000,74.386,79.4729,73.6418,79.2505,69375.030671673,0
+VTC.US,D,20200317,000000,76.8256,79.1381,75.91,76.7794,115604.05885554,0
+VTC.US,D,20200318,000000,73.76,75.849,69.8585,72.9931,214844.30939583,0
+VTC.US,D,20200319,000000,68.7419,72.1326,68.7419,70.2148,78641.760855389,0
+VTC.US,D,20200320,000000,71.476,72.9891,70.773,70.9226,60879.258309882,0
+VTC.US,D,20200323,000000,68.1139,75.6304,64.8534,75.2957,118302.91910962,0
+VTC.US,D,20200324,000000,75.6827,77.2992,75.6827,76.2585,43310.76491324,0
+VTC.US,D,20200325,000000,77.2992,79.9268,76.1464,79.6,248047.29922872,0
+VTC.US,D,20200326,000000,79.3224,79.8521,78.8872,79.6068,74674.222973376,0
+VTC.US,D,20200327,000000,80.1452,80.1452,78.4893,79.7378,89764.274887142,0
+VTC.US,D,20200330,000000,79.7673,80.7429,79.7673,80.298,39999.404571367,0
+VTC.US,D,20200331,000000,80.4664,80.9871,80.3817,80.7529,49430.687017471,0
+VTC.US,D,20200401,000000,80.6268,80.6385,79.1815,79.4081,28752.968465468,0
+VTC.US,D,20200402,000000,79.784,80.2102,79.5282,79.8027,34671.771137892,0
+VTC.US,D,20200403,000000,79.9454,79.9454,79.2061,79.4425,35408.193299811,0
+VTC.US,D,20200406,000000,80.5518,80.5706,80.0773,80.5234,75733.655131835,0
+VTC.US,D,20200407,000000,80.5706,81.0639,80.5332,80.9881,49164.559284473,0
+VTC.US,D,20200408,000000,81.0067,82.0316,80.9585,81.7846,30469.593918771,0
+VTC.US,D,20200409,000000,83.1716,84.9073,83.1716,84.7271,57338.33740443,0
+VTC.US,D,20200413,000000,84.4298,84.7911,83.919,84.5775,285542.86844956,0
+VTC.US,D,20200414,000000,84.7911,84.8109,84.2152,84.2378,32598.615782749,0
+VTC.US,D,20200415,000000,84.6207,84.6207,83.8815,84.5638,24655.413981076,0
+VTC.US,D,20200416,000000,84.6131,84.9614,84.357,84.4388,23552.304370256,0
+VTC.US,D,20200417,000000,85.1801,85.2125,84.4209,84.545,40882.095410964,0
+VTC.US,D,20200420,000000,84.1373,84.6601,83.9475,84.2842,53856.330271932,0
+VTC.US,D,20200421,000000,84.1857,84.2152,83.6157,84.0705,24659.476999899,0
+VTC.US,D,20200422,000000,84.1373,84.4209,83.7112,84.0606,21247.556942123,0
+VTC.US,D,20200423,000000,84.3276,84.4209,84.0488,84.3854,26542.686225003,0
+VTC.US,D,20200424,000000,84.3854,84.3854,84.1295,84.3441,37833.815537968,0
+VTC.US,D,20200427,000000,84.412,84.412,83.8283,83.8529,30827.139575316,0
+VTC.US,D,20200428,000000,84.2448,84.4209,83.8991,84.0795,53886.802913116,0
+VTC.US,D,20200429,000000,84.4209,84.6131,84.1189,84.4496,23794.053990306,0
+VTC.US,D,20200430,000000,84.1757,84.6032,84.1757,84.1857,30416.774674054,0
+VTC.US,D,20200501,000000,83.653,83.8991,83.3981,83.6157,37055.747433099,0
+VTC.US,D,20200504,000000,83.5882,83.8529,83.472,83.6874,29764.66015274,0
+VTC.US,D,20200505,000000,83.663,83.7978,83.6236,83.7013,26945.940843323,0
+VTC.US,D,20200506,000000,84.4209,84.4209,82.772,82.894,60408.96388096,0
+VTC.US,D,20200507,000000,83.095,83.095,82.9226,82.9512,36021.709142293,0
+VTC.US,D,20200508,000000,82.6291,82.8763,82.6291,82.7345,19010.865079298,0
+VTC.US,D,20200511,000000,82.8015,82.8015,82.2915,82.4018,220961.18423596,0
+VTC.US,D,20200512,000000,83.0072,83.1805,82.7109,82.956,25654.916611874,0
+VTC.US,D,20200513,000000,83.1324,83.2848,82.9887,83.0299,37303.591581387,0
+VTC.US,D,20200514,000000,83.1324,83.4424,83.08,83.3942,172895.67154348,0
+VTC.US,D,20200515,000000,83.5882,83.9091,83.4424,83.8263,32012.525317331,0
+VTC.US,D,20200518,000000,83.8617,84.0606,83.8617,84.0182,80713.900455825,0
+VTC.US,D,20200519,000000,83.8991,84.3276,83.8263,84.1275,48983.754946789,0
+VTC.US,D,20200520,000000,84.2251,84.932,84.2251,84.7567,62234.275087814,0
+VTC.US,D,20200521,000000,84.8897,85.0766,84.6975,84.7863,69078.430297492,0
+VTC.US,D,20200522,000000,84.8897,85.1129,84.6878,84.8562,36053.197538183,0
+VTC.US,D,20200526,000000,84.8797,85.2096,84.7074,84.8601,44275.731884032,0
+VTC.US,D,20200527,000000,84.8601,85.3523,84.8601,85.1771,40067.460136675,0
+VTC.US,D,20200528,000000,84.9713,85.3523,84.9713,85.2145,33979.026428334,0
+VTC.US,D,20200529,000000,85.237,85.7511,85.1524,85.7263,66515.681174011,0
+VTC.US,D,20200601,000000,85.3799,85.6644,85.3799,85.5492,119440.56438046,0
+VTC.US,D,20200602,000000,85.6743,85.9774,85.6102,85.9046,39079.130807643,0
+VTC.US,D,20200603,000000,85.9674,86.0818,85.6349,85.7608,67975.320686671,0
+VTC.US,D,20200604,000000,85.9589,86.1398,85.5877,85.6839,80448.788477534,0
+VTC.US,D,20200605,000000,85.5778,85.9674,85.5778,85.9589,43437.734251502,0
+VTC.US,D,20200608,000000,86.2442,86.3781,85.9126,86.1882,72342.050168179,0
+VTC.US,D,20200609,000000,86.4343,86.4343,86.1498,86.1498,45900.939413786,0
+VTC.US,D,20200610,000000,86.2738,86.7001,85.9589,86.6715,53793.353480155,0
+VTC.US,D,20200611,000000,86.3585,86.4627,85.6251,85.8278,309521.78979638,0
+VTC.US,D,20200612,000000,86.0346,86.3024,85.9814,86.1281,69560.913782887,0
+VTC.US,D,20200615,000000,86.0059,87.4247,85.8602,87.1095,87106.044821289,0
+VTC.US,D,20200616,000000,87.406,87.406,86.9117,86.9856,59204.278799529,0
+VTC.US,D,20200617,000000,87.2514,87.2514,86.4343,86.7671,53843.125460754,0
+VTC.US,D,20200618,000000,86.957,86.9953,86.8055,86.953,29536.115343868,0
+VTC.US,D,20200619,000000,87.025,87.1371,86.83,86.9758,72721.942428259,0
+VTC.US,D,20200622,000000,87.1845,87.1943,86.957,86.9943,53223.515090034,0
+VTC.US,D,20200623,000000,87.1095,87.1095,86.8693,86.8693,46704.401386308,0
+VTC.US,D,20200624,000000,86.8055,86.8055,86.5011,86.7197,46379.359880358,0
+VTC.US,D,20200625,000000,86.8055,86.825,86.6115,86.7719,20237.896764263,0
+VTC.US,D,20200626,000000,86.8448,86.8636,86.7001,86.8153,29215.136856742,0
+VTC.US,D,20200629,000000,86.902,87.0437,86.8203,87.0347,26652.387733261,0
+VTC.US,D,20200630,000000,87.1845,87.3696,87.0053,87.3696,43049.715953773,0
+VTC.US,D,20200701,000000,87.3596,89.5866,87.271,87.6028,74340.03967507,0
+VTC.US,D,20200702,000000,87.7476,87.7575,87.594,87.6403,218934.7535973,0
+VTC.US,D,20200706,000000,87.8835,87.9849,87.7613,87.9564,239489.56582986,0
+VTC.US,D,20200707,000000,88.0143,88.1464,87.917,88.0163,36726.642908324,0
+VTC.US,D,20200708,000000,88.1464,88.1748,88.0143,88.1177,49220.425793309,0
+VTC.US,D,20200709,000000,88.1089,88.475,88.1089,88.3925,24796.603885223,0
+VTC.US,D,20200710,000000,88.7488,88.7488,88.2044,88.2575,85642.342289804,0
+VTC.US,D,20200713,000000,88.3599,88.4397,88.1464,88.1748,43896.855378658,0
+VTC.US,D,20200714,000000,88.2822,88.6612,88.2822,88.5381,42270.632094198,0
+VTC.US,D,20200715,000000,88.5381,88.7191,88.5381,88.6483,47281.350059371,0
+VTC.US,D,20200716,000000,88.6996,88.9202,88.6996,88.8639,77839.314637573,0
+VTC.US,D,20200717,000000,89.0441,89.176,88.5194,89.1661,74206.975808573,0
+VTC.US,D,20200720,000000,89.2439,89.311,89.2104,89.2528,62168.251031918,0
+VTC.US,D,20200721,000000,89.4832,89.5354,89.3966,89.3966,66045.386745088,0
+VTC.US,D,20200722,000000,89.5768,89.69,89.5403,89.6358,60444.515295673,0
+VTC.US,D,20200723,000000,89.7864,89.8062,89.6998,89.7716,53729.36093367,0
+VTC.US,D,20200724,000000,89.9222,89.9222,89.5964,89.6821,209995.09642893,0
+VTC.US,D,20200727,000000,89.7293,89.7293,89.4212,89.4832,83513.320425827,0
+VTC.US,D,20200728,000000,89.6634,89.7381,89.4556,89.4705,141909.0584793,0
+VTC.US,D,20200729,000000,89.5108,89.7195,89.4458,89.7195,52060.475951554,0
+VTC.US,D,20200730,000000,89.7765,89.8208,89.7245,89.7569,42263.521811255,0
+VTC.US,D,20200731,000000,89.6063,89.8927,89.6063,89.8829,72574.657995875,0
+VTC.US,D,20200803,000000,89.8712,89.9489,89.755,89.9096,60314.498693293,0
+VTC.US,D,20200804,000000,90.061,90.1754,89.9873,90.1477,71247.066595007,0
+VTC.US,D,20200805,000000,90.2817,90.2817,90.0414,90.1203,65337.405714939,0
+VTC.US,D,20200806,000000,90.262,90.446,90.1684,90.3595,35550.398958665,0
+VTC.US,D,20200807,000000,90.4263,90.6724,90.129,90.1567,103147.85889467,0
+VTC.US,D,20200810,000000,90.3495,90.3495,89.9873,90.0315,80956.665830583,0
+VTC.US,D,20200811,000000,89.814,89.814,89.4714,89.5659,133983.12450764,0
+VTC.US,D,20200812,000000,89.3651,89.5886,89.2381,89.4527,73203.410158949,0
+VTC.US,D,20200813,000000,89.3167,89.3365,88.5923,88.7536,90322.939975496,0
+VTC.US,D,20200814,000000,88.9821,88.9821,88.3825,88.4299,43532.199439169,0
+VTC.US,D,20200817,000000,88.6011,88.744,88.541,88.6041,58010.767019866,0
+VTC.US,D,20200818,000000,88.8837,88.8837,88.61,88.8029,49642.979751045,0
+VTC.US,D,20200819,000000,88.9653,88.9653,88.5677,88.6287,60479.05095568,0
+VTC.US,D,20200820,000000,88.7735,88.8698,88.7586,88.8503,31262.898344232,0
+VTC.US,D,20200821,000000,88.744,89.0235,88.744,89.0206,44895.34225475,0
+VTC.US,D,20200824,000000,89.0884,89.172,88.9112,88.9259,206789.37457649,0
+VTC.US,D,20200825,000000,88.6661,88.6947,88.4102,88.6011,64447.604592399,0
+VTC.US,D,20200826,000000,88.5823,88.6367,88.3639,88.5823,97442.364710525,0
+VTC.US,D,20200827,000000,88.7341,88.7341,88.038,88.0754,69613.733027606,0
+VTC.US,D,20200828,000000,88.2182,88.2565,88.038,88.2083,78713.879439521,0
+VTC.US,D,20200831,000000,88.1886,88.6198,88.1886,88.486,140020.77048068,0
+VTC.US,D,20200901,000000,88.2478,88.744,88.2083,88.6947,56056.454965337,0
+VTC.US,D,20200902,000000,88.7833,89.1919,88.744,89.1436,78231.395954125,0
+VTC.US,D,20200903,000000,89.2114,89.2114,88.8788,89.0402,48260.537596047,0
+VTC.US,D,20200904,000000,88.8119,88.8119,88.2182,88.2565,38332.551098662,0
+VTC.US,D,20200908,000000,88.3156,88.4199,88.2565,88.2762,45472.290927813,0
+VTC.US,D,20200909,000000,88.354,88.415,88.2959,88.354,29797.164303335,0
+VTC.US,D,20200910,000000,88.3057,88.4199,88.1985,88.3639,42597.70510956,0
+VTC.US,D,20200911,000000,88.4672,88.5234,88.3639,88.476,42125.379171226,0
+VTC.US,D,20200914,000000,88.5234,88.7536,88.4583,88.6011,58527.786165269,0
+VTC.US,D,20200915,000000,88.6011,88.7536,88.6011,88.7055,41663.210779952,0
+VTC.US,D,20200916,000000,88.8403,88.8503,88.611,88.7191,26194.282360811,0
+VTC.US,D,20200917,000000,88.8304,88.8817,88.6808,88.7546,15897.576905114,0
+VTC.US,D,20200918,000000,88.8304,88.8304,88.5953,88.6061,44021.793207507,0
+VTC.US,D,20200921,000000,88.7536,88.7635,88.4495,88.4672,85162.906068526,0
+VTC.US,D,20200922,000000,88.6287,88.6562,88.5234,88.5923,44686.096785296,0
+VTC.US,D,20200923,000000,88.5823,88.6061,88.1118,88.1344,96876.589339229,0
+VTC.US,D,20200924,000000,87.8863,88.1404,87.8766,87.9247,43828.799813349,0
+VTC.US,D,20200925,000000,87.6924,87.9602,87.6924,87.9247,36143.599707025,0
+VTC.US,D,20200928,000000,87.9051,88.1886,87.9051,88.1788,45777.017339642,0
+VTC.US,D,20200929,000000,88.1689,88.3156,88.1118,88.1314,37373.678656108,0
+VTC.US,D,20200930,000000,88.0941,88.1118,87.9247,88.0331,34181.161614847,0
+VTC.US,D,20201001,000000,88.0754,88.3067,87.9759,88.3067,45388.999041913,0
+VTC.US,D,20201002,000000,88.1314,88.3067,88.0183,88.2182,73464.459118415,0
+VTC.US,D,20201005,000000,88.103,88.1985,87.969,87.9789,111133.722394,0
+VTC.US,D,20201006,000000,87.969,88.3451,87.9247,87.9632,49391.072583933,0
+VTC.US,D,20201007,000000,87.9986,88.1217,87.8578,87.9326,67341.489750067,0
+VTC.US,D,20201008,000000,88.0754,88.1876,88.0478,88.1404,26423.842924389,0
+VTC.US,D,20201009,000000,88.1314,88.3067,88.038,88.2478,85080.629937333,0
+VTC.US,D,20201012,000000,88.4593,88.7055,88.4456,88.6572,26663.561035029,0
+VTC.US,D,20201013,000000,88.4958,88.7459,88.4958,88.5539,23816.400593841,0
+VTC.US,D,20201014,000000,88.8226,88.8226,88.5637,88.6867,108771.07694761,0
+VTC.US,D,20201015,000000,88.7852,88.7852,88.6217,88.6572,24651.350962252,0
+VTC.US,D,20201016,000000,88.7361,88.7655,88.476,88.4958,17849.857450231,0
+VTC.US,D,20201019,000000,88.4958,88.5056,88.355,88.355,133242.63932689,0
+VTC.US,D,20201020,000000,88.2772,88.3362,88.2378,88.2575,28943.930350215,0
+VTC.US,D,20201021,000000,88.2575,88.2772,88.1314,88.1374,24263.332664523,0
+VTC.US,D,20201022,000000,88.0656,88.1314,87.9002,87.9247,44246.274997556,0
+VTC.US,D,20201023,000000,87.915,88.1798,87.915,88.1314,23576.682483202,0
+VTC.US,D,20201026,000000,88.2575,88.2969,88.1404,88.2329,62786.845647932,0
+VTC.US,D,20201027,000000,88.2575,88.5439,88.2575,88.5439,36035.929708179,0
+VTC.US,D,20201028,000000,88.4682,88.6375,88.2132,88.2338,35327.948678029,0
+VTC.US,D,20201029,000000,88.1404,88.228,87.8431,87.9602,181769.30465594,0
+VTC.US,D,20201030,000000,87.9602,88.0724,87.7003,87.7298,32726.600875717,0
+VTC.US,D,20201102,000000,87.8786,88.04,87.8786,87.9918,16097.680582215,0
+VTC.US,D,20201103,000000,88.0213,88.0685,87.8746,88.041,50091.943331139,0
+VTC.US,D,20201104,000000,88.74,89.1041,88.74,89.0471,52528.738871064,0
+VTC.US,D,20201105,000000,89.2588,89.4123,89.123,89.2686,37349.300543162,0
+VTC.US,D,20201106,000000,89.123,89.1604,88.9623,89.0667,60458.735861558,0
+VTC.US,D,20201109,000000,88.9427,89.0176,88.4653,88.5578,170534.04185181,0
+VTC.US,D,20201110,000000,88.3679,88.6691,88.3481,88.3775,44862.838104156,0
+VTC.US,D,20201111,000000,88.3097,88.5095,88.3097,88.5095,51261.076997855,0
+VTC.US,D,20201112,000000,88.74,88.8374,88.5843,88.7794,84635.729376062,0
+VTC.US,D,20201113,000000,88.9132,89.0077,88.8423,88.9132,39423.47165301,0
+VTC.US,D,20201116,000000,88.9891,89.2094,88.9891,89.1997,123615.31622251,0
+VTC.US,D,20201117,000000,89.2194,89.432,89.2094,89.3926,116315.08714979,0
+VTC.US,D,20201118,000000,89.4793,89.5935,89.4468,89.5305,72625.445731179,0
+VTC.US,D,20201119,000000,89.6329,90.006,89.6329,89.9596,52159.004158045,0
+VTC.US,D,20201120,000000,90.0345,90.0345,89.7471,89.9311,63158.611870362,0
+VTC.US,D,20201123,000000,90.2167,90.2167,89.8722,90.007,38053.218554487,0
+VTC.US,D,20201124,000000,89.9883,90.0434,89.8533,89.8533,48455.562499618,0
+VTC.US,D,20201125,000000,89.8819,89.9794,89.815,89.8771,64690.369967155,0
+VTC.US,D,20201127,000000,89.8338,90.1507,89.8338,90.1418,59064.104650088,0
+VTC.US,D,20201130,000000,90.1881,90.4834,90.1734,90.4667,48142.71005014,0
+VTC.US,D,20201201,000000,90.0927,90.2747,89.815,89.9213,66692.422492872,0
+VTC.US,D,20201202,000000,89.7087,89.8632,89.5836,89.7559,41019.222296288,0
+VTC.US,D,20201203,000000,89.8819,90.132,89.8338,90.007,35508.753015715,0
+VTC.US,D,20201204,000000,89.8338,89.8338,89.5167,89.5836,81106.997527085,0
+VTC.US,D,20201207,000000,89.7283,89.8562,89.6723,89.689,42066.465398272,0
+VTC.US,D,20201208,000000,89.9499,90.0169,89.6554,89.689,59620.738229029,0
+VTC.US,D,20201209,000000,89.4705,89.5167,89.2686,89.4025,56183.4243036,0
+VTC.US,D,20201210,000000,89.3641,89.8248,89.3641,89.7658,32259.353710913,0
+VTC.US,D,20201211,000000,89.7371,89.8632,89.6988,89.8268,50170.156443508,0
+VTC.US,D,20201214,000000,89.9311,89.9311,89.7127,89.814,32998.823136951,0
+VTC.US,D,20201215,000000,89.8722,89.94,89.7954,89.9311,39771.875517201,0
+VTC.US,D,20201216,000000,89.8533,90.0729,89.7185,89.9213,43684.562645085,0
+VTC.US,D,20201217,000000,90.1223,90.1507,89.8435,89.9981,49267.150509789,0
+VTC.US,D,20201218,000000,90.007,90.132,89.815,89.9213,89068.482913467,0
+VTC.US,D,20201221,000000,89.9794,89.9794,89.688,89.7371,83655.526084681,0
+VTC.US,D,20201222,000000,89.9794,90.0345,89.8435,89.9931,25067.810391751,0
+VTC.US,D,20201223,000000,89.9596,90.0169,89.688,89.9794,40145.673249045,0
+VTC.US,D,20201224,000000,90.1507,90.2757,90.1418,90.2265,24473.593888685,0
+VTC.US,D,20201228,000000,90.2167,90.3535,90.1073,90.3141,56603.946751923,0
+VTC.US,D,20201229,000000,90.1418,90.3535,90.1418,90.3535,52197.602836877,0
+VTC.US,D,20201230,000000,90.3625,90.4599,90.2856,90.4205,119252.64975982,0
+VTC.US,D,20201231,000000,90.4697,90.5445,90.4402,90.5198,39584.976651279,0
+VTC.US,D,20210104,000000,90.3141,90.3585,90.1684,90.1783,60392.711805662,0
+VTC.US,D,20210105,000000,89.9016,89.9824,89.7175,89.94,71314.106405609,0
+VTC.US,D,20210106,000000,89.3247,89.3532,89.0255,89.3061,105236.2505704,0
+VTC.US,D,20210107,000000,89.0255,89.3061,89.0255,89.2765,94081.232388052,0
+VTC.US,D,20210108,000000,89.2962,89.2962,89.0156,89.1978,49686.657203408,0
+VTC.US,D,20210111,000000,88.9958,89.0648,88.9212,88.9506,53531.288765981,0
+VTC.US,D,20210112,000000,88.8649,89.0648,88.6385,89.0451,79658.53131619,0
+VTC.US,D,20210113,000000,89.1121,89.6792,89.1121,89.6319,43963.89518926,0
+VTC.US,D,20210114,000000,89.4507,89.7658,89.3148,89.3532,37390.946486111,0
+VTC.US,D,20210115,000000,89.5354,89.5354,89.3719,89.4478,258440.5013815,0
+VTC.US,D,20210119,000000,89.5452,89.6319,89.4015,89.5728,70656.913110766,0
+VTC.US,D,20210120,000000,89.6121,89.6624,89.5669,89.6121,34249.217180156,0
+VTC.US,D,20210121,000000,89.4113,89.4695,89.177,89.3719,48446.420707264,0
+VTC.US,D,20210122,000000,89.3631,89.3719,89.2074,89.2668,35408.193299811,0
+VTC.US,D,20210125,000000,89.5826,89.6319,89.3681,89.5541,2084926.9364316,0
+VTC.US,D,20210126,000000,89.2863,89.6978,89.2863,89.622,234965.39436891,0
+VTC.US,D,20210127,000000,89.8338,89.8722,89.4458,89.497,45364.620928967,0
+VTC.US,D,20210128,000000,89.5926,89.5926,89.3562,89.3631,24752.926432861,0
+VTC.US,D,20210129,000000,89.1495,89.3759,89.115,89.1978,38591.568548717,0
+VTC.US,D,20210201,000000,89.2668,89.2668,89.0156,89.2074,74547.253635115,0
+VTC.US,D,20210202,000000,89.0255,89.0736,88.9309,89.0294,49382.946546285,0
+VTC.US,D,20210203,000000,88.9212,88.9703,88.7665,88.8453,120224.72701356,0
+VTC.US,D,20210204,000000,88.796,88.9506,88.6778,88.9212,120301.92437122,0
+VTC.US,D,20210205,000000,89.0057,89.0057,88.7075,88.7075,51215.368036082,0
+VTC.US,D,20210208,000000,88.5352,89.0352,88.5352,88.9792,70330.855850108,0
+VTC.US,D,20210209,000000,88.8925,89.0697,88.8827,88.8827,58736.01588002,0
+VTC.US,D,20210210,000000,89.0736,89.1121,88.9604,89.0836,43540.325476819,0
+VTC.US,D,20210211,000000,89.1879,89.1879,88.8788,88.9259,41211.19993574,0
+VTC.US,D,20210212,000000,88.7271,88.8255,88.6217,88.6877,57649.158344496,0
+VTC.US,D,20210216,000000,88.4869,88.4869,88.1305,88.1305,95863.881897251,0
+VTC.US,D,20210217,000000,88.3451,88.4515,88.2812,88.4515,57023.453445541,0
+VTC.US,D,20210218,000000,88.4416,88.4692,88.1925,88.3746,66357.223439859,0
+VTC.US,D,20210219,000000,88.2468,88.2468,87.8382,87.9031,106564.85772597,0
+VTC.US,D,20210222,000000,87.7662,87.8155,87.3252,87.3352,121998.2347304,0
+VTC.US,D,20210223,000000,87.1135,87.4413,87.1135,87.4413,57310.912027366,0
+VTC.US,D,20210224,000000,86.7857,87.5075,86.7857,87.4776,54184.419042002,0
+VTC.US,D,20210225,000000,87.2958,87.2958,85.953,86.3732,136262.47806811,0
+VTC.US,D,20210226,000000,86.8349,87.3449,86.6421,87.3153,47454.028359408,0
+VTC.US,D,20210301,000000,87.1027,87.402,87.1027,87.3923,53133.112921192,0
+VTC.US,D,20210302,000000,87.0437,87.3734,87.0437,87.2653,52633.361605792,0
+VTC.US,D,20210303,000000,87.0347,87.0633,86.7169,86.7463,51540.409542033,0
+VTC.US,D,20210304,000000,86.7651,86.826,86.0956,86.1772,153916.29486007,0
+VTC.US,D,20210305,000000,86.0414,86.1398,85.8505,86.076,53720.219141316,0
+VTC.US,D,20210308,000000,85.8602,85.9225,85.3888,85.3888,306964.11944642,0
+VTC.US,D,20210309,000000,85.8407,85.9744,85.8131,85.8996,71412.634612101,0
+VTC.US,D,20210310,000000,85.936,86.3034,85.936,86.2354,97375.324899923,0
+VTC.US,D,20210311,000000,86.4855,86.4855,86.2059,86.323,36412.77470414,0
+VTC.US,D,20210312,000000,85.9086,85.9086,85.435,85.4735,46980.686666367,0
+VTC.US,D,20210315,000000,85.3306,85.7638,85.3306,85.6476,68560.395397382,0
+VTC.US,D,20210316,000000,85.6674,85.8032,85.5315,85.5798,43012.133029648,0
+VTC.US,D,20210317,000000,85.4447,85.7933,85.1967,85.6772,48274.758161933,0
+VTC.US,D,20210318,000000,85.2056,85.3425,85.0018,85.2155,93567.260506768,0
+VTC.US,D,20210319,000000,85.1957,85.4163,85.1563,85.3109,52994.970281162,0
+VTC.US,D,20210322,000000,85.5511,85.7933,85.503,85.6378,36813.997813049,0
+VTC.US,D,20210323,000000,85.6378,85.8801,85.6378,85.8505,855872.88384733,0
+VTC.US,D,20210324,000000,85.7835,86.0808,85.7539,86.0808,235488.50804255,0
+VTC.US,D,20210325,000000,86.1005,86.1732,85.8946,86.0128,44072.580942812,0
+VTC.US,D,20210326,000000,85.936,86.0562,85.7737,85.936,32162.857013834,0
+VTC.US,D,20210329,000000,85.8505,85.9006,85.6575,85.7835,38722.600905803,0
+VTC.US,D,20210330,000000,85.628,85.9834,85.6092,85.9646,39730.22957425,0
+VTC.US,D,20210331,000000,86.0326,86.3575,86.0326,86.1005,61630.916792393,0
+VTC.US,D,20210401,000000,86.4283,86.6027,86.3989,86.6027,65465.390807907,0
+VTC.US,D,20210405,000000,86.6027,86.6027,86.2354,86.2758,47154.380721109,0
+VTC.US,D,20210406,000000,86.2954,86.7581,86.2954,86.7581,29350.232232653,0
+VTC.US,D,20210407,000000,86.4962,86.8143,86.4962,86.5928,40126.373909629,0
+VTC.US,D,20210408,000000,86.6892,86.8822,86.6695,86.8733,32095.817203231,0
+VTC.US,D,20210409,000000,86.7769,86.9304,86.6262,86.7857,123128.76971829,0
+VTC.US,D,20210412,000000,86.6212,86.6892,86.6115,86.6892,32766.215309254,0
+VTC.US,D,20210413,000000,86.6892,87.023,86.6725,87.0073,27025.169710398,0
+VTC.US,D,20210414,000000,87.0073,87.0487,86.901,86.9589,36355.892440599,0
+VTC.US,D,20210415,000000,87.1225,87.6008,87.0751,87.4422,43303.654630298,0
+VTC.US,D,20210416,000000,87.0851,87.1519,86.9718,86.9718,49970.052766407,0
+VTC.US,D,20210419,000000,86.6892,86.8399,86.6892,86.7769,37109.582432523,0
+VTC.US,D,20210420,000000,86.6498,87.0269,86.6498,86.9589,35015.096228553,0
+VTC.US,D,20210421,000000,86.824,87.1225,86.824,87.1225,24331.38822983,0
+VTC.US,D,20210422,000000,87.0851,87.2967,87.0851,87.2199,30269.49024167,0
+VTC.US,D,20210423,000000,87.3656,87.4227,87.1913,87.2977,34841.402173809,0
+VTC.US,D,20210426,000000,87.2583,87.3656,87.2583,87.3026,42827.265673138,0
+VTC.US,D,20210427,000000,87.3163,87.3163,86.956,86.9689,38512.339681642,0
+VTC.US,D,20210428,000000,86.8733,86.9963,86.7483,86.9874,37625.585823219,0
+VTC.US,D,20210429,000000,86.8339,86.949,86.6361,86.9255,32584.395216864,0
+VTC.US,D,20210430,000000,86.9788,87.0851,86.9394,87.0555,299405.88867836,0
+VTC.US,D,20210503,000000,87.0881,87.3449,87.0407,87.1943,33471.149075285,0
+VTC.US,D,20210504,000000,87.3105,87.4267,87.1451,87.2908,27280.12414163,0
+VTC.US,D,20210505,000000,87.2613,87.3793,87.1726,87.3596,35019.159247377,0
+VTC.US,D,20210506,000000,87.3499,87.533,87.3055,87.4896,865608.89270528,0
+VTC.US,D,20210507,000000,87.59,87.8135,87.399,87.4512,44258.464054028,0
+VTC.US,D,20210510,000000,87.4267,87.5065,87.1165,87.1165,33592.023885311,0
+VTC.US,D,20210511,000000,87.0003,87.0003,86.7965,86.8664,46403.737993304,0
+VTC.US,D,20210512,000000,86.7789,86.7789,86.4107,86.4687,294152.40533843,0
+VTC.US,D,20210513,000000,86.5454,86.8644,86.5454,86.7503,38097.911761555,0
+VTC.US,D,20210514,000000,86.9136,87.0977,86.9136,87.0681,39224.383730615,0
+VTC.US,D,20210517,000000,87.1451,87.1451,86.9689,87.0103,24720.422282265,0
+VTC.US,D,20210518,000000,86.9424,86.9424,86.7975,86.7975,37415.324599058,0
+VTC.US,D,20210519,000000,86.6814,86.9236,86.5454,86.6665,25299.402464741,0
+VTC.US,D,20210520,000000,86.8173,87.1835,86.8173,87.1077,19928.091578904,0
+VTC.US,D,20210521,000000,87.2316,87.3302,87.1648,87.1943,22115.01146113,0
+VTC.US,D,20210524,000000,87.3696,87.4641,87.3006,87.4078,30731.658632944,0
+VTC.US,D,20210525,000000,87.5035,87.7248,87.3893,87.7152,43038.542652007,0
+VTC.US,D,20210526,000000,87.7741,87.7741,87.5467,87.657,46238.16997621,0
+VTC.US,D,20210527,000000,87.4364,87.5429,87.3696,87.4364,24611.736528714,0
+VTC.US,D,20210528,000000,87.4936,87.6472,87.4936,87.533,18734.57979924,0
+VTC.US,D,20210601,000000,87.1943,87.3696,87.1067,87.3302,55660.310629959,0
+VTC.US,D,20210602,000000,87.4836,87.533,87.4078,87.4641,37415.324599058,0
+VTC.US,D,20210603,000000,87.271,87.3006,87.1549,87.2316,22185.09853585,0
+VTC.US,D,20210604,000000,87.3596,87.7142,87.2613,87.6865,41560.619554636,0
+VTC.US,D,20210607,000000,87.5035,87.6758,87.5035,87.6472,20955.019586766,0
+VTC.US,D,20210608,000000,87.9484,87.9484,87.8234,87.911,28889.079596085,0
+VTC.US,D,20210609,000000,88.1689,88.2772,88.0734,88.1404,32189.266636192,0
+VTC.US,D,20210610,000000,88.102,88.478,87.9878,88.478,23583.792766144,0
+VTC.US,D,20210611,000000,88.5086,88.5765,88.4662,88.5086,19017.975362243,0
+VTC.US,D,20210614,000000,88.4426,88.4968,88.2083,88.2772,29103.403839071,0
+VTC.US,D,20210615,000000,88.228,88.3659,88.1689,88.2969,46877.079686345,0
+VTC.US,D,20210616,000000,88.356,88.5371,87.9415,88.1118,29162.317612026,0
+VTC.US,D,20210617,000000,88.3756,88.8099,88.2083,88.4702,28692.023183102,0
+VTC.US,D,20210618,000000,88.6337,89.0107,88.5963,88.8895,40157.862305518,0
+VTC.US,D,20210621,000000,88.6158,88.6385,88.4613,88.4613,26791.546127996,0
+VTC.US,D,20210622,000000,88.2478,88.6337,88.2478,88.5963,22191.193064086,0
+VTC.US,D,20210623,000000,88.5086,88.6237,88.4043,88.479,19941.296390083,0
+VTC.US,D,20210624,000000,88.5086,88.6817,88.5086,88.6337,33282.218699953,0
+VTC.US,D,20210625,000000,88.7311,88.7311,88.2408,88.4229,30113.064016932,0
+VTC.US,D,20210628,000000,88.6817,88.79,88.6424,88.7605,35404.130280987,0
+VTC.US,D,20210629,000000,88.5863,88.8119,88.5863,88.792,22801.66164245,0
+VTC.US,D,20210630,000000,88.9546,89.0697,88.9152,88.9546,62957.492438555,0
+VTC.US,D,20210701,000000,88.9249,88.9693,88.741,88.8867,39810.474196033,0
+VTC.US,D,20210702,000000,88.8384,89.1081,88.8384,89.0697,30546.791276435,0
+VTC.US,D,20210706,000000,89.1564,89.5926,89.1564,89.37,44158.920092831,0
+VTC.US,D,20210707,000000,89.5541,89.7481,89.4438,89.622,37881.556009157,0
+VTC.US,D,20210708,000000,89.6418,89.7677,89.6024,89.6998,26925.6257492,0
+VTC.US,D,20210709,000000,89.37,89.4291,89.3601,89.3799,25280.103125324,0
+VTC.US,D,20210712,000000,89.5344,89.5344,89.2746,89.3139,31290.323721296,0
+VTC.US,D,20210713,000000,89.5492,89.5492,88.9743,89.0312,28164.846490638,0
+VTC.US,D,20210714,000000,89.3041,89.4488,89.3041,89.4093,16025.561998081,0
+VTC.US,D,20210715,000000,89.6614,89.6713,89.37,89.6319,32977.492288124,0
+VTC.US,D,20210716,000000,89.6319,89.6319,89.4724,89.5245,28796.645917831,0
+VTC.US,D,20210719,000000,89.8937,90.1408,89.8937,90.0474,43812.547738052,0
+VTC.US,D,20210720,000000,90.3879,90.4066,89.8445,89.9715,72207.970546974,0
+VTC.US,D,20210721,000000,89.6713,89.7381,89.5926,89.6418,35469.138582177,0
+VTC.US,D,20210722,000000,89.7381,90.01,89.7293,89.9715,13404.914856353,0
+VTC.US,D,20210723,000000,89.6319,89.8937,89.6319,89.8799,17619.281131946,0
+VTC.US,D,20210726,000000,89.9036,89.9912,89.7195,89.7481,19580.70346942,0
+VTC.US,D,20210727,000000,89.9519,90.0868,89.9232,90.0474,28435.03724246,0
+VTC.US,D,20210728,000000,89.8839,90.2323,89.8742,90.2225,58361.202393469,0
+VTC.US,D,20210729,000000,90.0572,90.0769,89.9715,90.0197,15987.979073955,0
+VTC.US,D,20210730,000000,89.9519,90.1644,89.9519,90.0868,512982.536201,0
+VTC.US,D,20210802,000000,90.327,90.4638,90.1763,90.2886,14459.26824128,0
+VTC.US,D,20210803,000000,90.3071,90.4727,90.3071,90.4145,113832.58264809,0
+VTC.US,D,20210804,000000,90.5307,90.5877,90.1083,90.444,31733.192773155,0
+VTC.US,D,20210805,000000,90.3665,90.3665,90.1427,90.1527,17818.369054341,0
+VTC.US,D,20210806,000000,89.7736,89.7736,89.5207,89.5403,19792.996202992,0
+VTC.US,D,20210809,000000,89.5689,89.5689,89.2144,89.2303,42351.892470687,0
+VTC.US,D,20210810,000000,89.2498,89.4054,89.0057,89.0057,38658.608359319,0
+VTC.US,D,20210811,000000,88.9693,89.2793,88.9053,89.1909,18878.816967506,0
+VTC.US,D,20210812,000000,89.181,89.2303,89.0648,89.2074,14963.082575505,0
+VTC.US,D,20210813,000000,89.4734,89.7155,89.3759,89.7155,23595.981822618,0
+VTC.US,D,20210816,000000,89.8416,90.0355,89.7835,89.7934,26619.883582666,0
+VTC.US,D,20210817,000000,89.5886,89.7421,89.5886,89.6772,24670.650301668,0
+VTC.US,D,20210818,000000,89.686,89.7255,89.4882,89.5689,14196.187772402,0
+VTC.US,D,20210819,000000,89.4252,89.8179,89.4252,89.7736,16193.161524587,0
+VTC.US,D,20210820,000000,89.8907,89.9489,89.7835,89.8612,25481.222557132,0
+VTC.US,D,20210823,000000,89.9489,89.9587,89.8712,89.9203,20971.271662065,0
+VTC.US,D,20210824,000000,89.8228,89.8416,89.7007,89.7155,18510.098009193,0
+VTC.US,D,20210825,000000,89.6772,89.7057,89.435,89.502,25739.22425248,0
+VTC.US,D,20210826,000000,89.4734,89.5305,89.3759,89.502,18348.593010924,0
+VTC.US,D,20210827,000000,89.5207,89.8957,89.4636,89.8957,18248.03329502,0
+VTC.US,D,20210830,000000,89.9006,90.0169,89.7835,90.0169,34289.8473684,0
+VTC.US,D,20210831,000000,90.0444,90.1103,89.8318,89.8416,16673.613500571,0
+VTC.US,D,20210901,000000,89.9489,89.9489,89.5984,89.754,28642.251202504,0
+VTC.US,D,20210902,000000,89.8809,89.8809,89.7687,89.8416,30469.593918771,0
+VTC.US,D,20210903,000000,89.7736,89.7736,89.5886,89.6574,20617.789024344,0
+VTC.US,D,20210907,000000,89.3177,89.3475,89.1426,89.2303,39061.86297764,0
+VTC.US,D,20210908,000000,89.309,89.5886,89.3002,89.5334,39159.375429424,0
+VTC.US,D,20210909,000000,89.4252,89.9991,89.4252,89.9883,51000.028038389,0
+VTC.US,D,20210910,000000,89.9883,89.9883,89.6958,89.8033,27355.289989879,0
+VTC.US,D,20210913,000000,89.9006,90.0266,89.9006,89.9784,48572.37429082,0
+VTC.US,D,20210914,000000,90.1133,90.3565,90.0444,90.2196,128203.48022994,0
+VTC.US,D,20210915,000000,90.1527,90.2108,90.0266,90.1034,51328.116808458,0
+VTC.US,D,20210916,000000,90.0169,90.0444,89.8416,90.0266,47602.328546497,0
+VTC.US,D,20210917,000000,89.8416,89.8907,89.7352,89.8612,115510.60942256,0
+VTC.US,D,20210920,000000,89.939,90.0937,89.8947,90.0739,123851.98706903,0
+VTC.US,D,20210921,000000,90.1004,90.1232,90.0266,90.064,16511.092747596,0
+VTC.US,D,20210922,000000,90.007,90.2984,90.007,90.2984,26579.253394422,0
+VTC.US,D,20210923,000000,90.0169,90.1714,89.6574,89.7736,35956.700841103,0
+VTC.US,D,20210924,000000,89.7155,89.7155,89.4636,89.5502,31965.800600851,0
+VTC.US,D,20210927,000000,89.3375,89.5502,89.3177,89.492,27169.406878664,0
+VTC.US,D,20210928,000000,89.123,89.123,88.7449,88.7843,27586.882062869,0
+VTC.US,D,20210929,000000,88.9821,89.0255,88.6277,88.7449,16151.515581638,0
+VTC.US,D,20210930,000000,88.6277,88.6741,88.5016,88.5598,37612.38101204,0
+VTC.US,D,20211001,000000,88.54,88.9871,88.54,88.9202,86435.646715265,0
+VTC.US,D,20211004,000000,88.676,88.8139,88.609,88.7449,25882.44566604,0
+VTC.US,D,20211005,000000,88.6857,88.7055,88.4456,88.4919,61551.687925318,0
+VTC.US,D,20211006,000000,88.4456,88.5303,88.3746,88.4919,21642.685522794,0
+VTC.US,D,20211007,000000,88.3381,88.8334,88.1324,88.1324,24341.545776892,0
+VTC.US,D,20211008,000000,88.103,88.2221,87.7642,87.8037,28123.200547689,0
+VTC.US,D,20211011,000000,87.657,87.8135,87.657,87.657,23475.107012592,0
+VTC.US,D,20211012,000000,87.7248,88.1118,87.7248,88.0941,26337.503774371,0
+VTC.US,D,20211013,000000,88.2398,88.477,88.2398,88.4643,25289.244917679,0
+VTC.US,D,20211014,000000,88.3087,88.8139,88.3087,88.7745,24743.784640507,0
+VTC.US,D,20211015,000000,88.6661,88.6661,88.4643,88.5992,27210.037066909,0
+VTC.US,D,20211018,000000,88.4643,88.5893,88.2988,88.5115,17851.888959643,0
+VTC.US,D,20211019,000000,89.1032,89.1032,88.1137,88.1227,24675.729075198,0
+VTC.US,D,20211020,000000,87.9878,88.1521,87.9002,87.9021,29252.719780868,0
+VTC.US,D,20211021,000000,87.8726,87.8972,87.7052,87.7939,18370.939614458,0
+VTC.US,D,20211022,000000,87.8234,88.1099,87.8234,87.9976,17721.872357262,0
+VTC.US,D,20211025,000000,88.0074,88.2152,88.0074,88.103,25940.343684287,0
+VTC.US,D,20211026,000000,88.23,88.416,88.1324,88.4062,22265.343157631,0
+VTC.US,D,20211027,000000,88.7645,89.0206,88.6454,88.8915,21872.246086371,0
+VTC.US,D,20211028,000000,88.8433,88.8433,88.5893,88.7153,20157.652142481,0
+VTC.US,D,20211029,000000,88.482,88.8364,88.4643,88.7251,22096.727876419,0
+VTC.US,D,20211101,000000,88.5833,88.6405,88.4003,88.6405,25380.662841229,0
+VTC.US,D,20211102,000000,88.6701,88.9142,88.6602,88.9043,17018.970100643,0
+VTC.US,D,20211103,000000,88.9536,88.9958,88.6031,88.7488,28116.090264747,0
+VTC.US,D,20211104,000000,88.788,89.1958,88.7735,89.0894,30213.623732835,0
+VTC.US,D,20211105,000000,89.4005,89.7381,89.3139,89.6919,47613.501848265,0
+VTC.US,D,20211108,000000,89.5462,89.5462,89.3621,89.4685,72410.105733487,0
+VTC.US,D,20211109,000000,89.8869,89.8869,89.6534,89.6634,34663.645100242,0
+VTC.US,D,20211110,000000,89.6338,89.6338,88.8274,88.9142,45998.451865571,0
+VTC.US,D,20211111,000000,89.0303,89.0303,88.6357,88.6503,15234.289082032,0
+VTC.US,D,20211112,000000,88.7488,88.7705,88.4968,88.5933,24536.570680463,0
+VTC.US,D,20211115,000000,88.4958,88.5056,88.04,88.04,28530.518184833,0
+VTC.US,D,20211116,000000,88.0203,88.2329,87.9237,87.9237,23350.169183742,0
+VTC.US,D,20211117,000000,87.8056,88.2329,87.8056,88.2329,28789.535634887,0
+VTC.US,D,20211118,000000,88.1551,88.4299,88.1551,88.3709,28149.610170047,0
+VTC.US,D,20211119,000000,88.5637,88.7576,88.5637,88.6188,29986.094678669,0
+VTC.US,D,20211122,000000,88.4387,88.4387,87.9514,88.0016,32419.842954476,0
+VTC.US,D,20211123,000000,87.9326,87.9326,87.4749,87.524,26924.609994494,0
+VTC.US,D,20211124,000000,87.6206,87.8352,87.3883,87.8056,29516.816004453,0
+VTC.US,D,20211126,000000,88.0103,88.4289,88.0103,88.4289,24525.397378695,0
+VTC.US,D,20211129,000000,88.0577,88.5154,88.0577,88.5154,30559.996087613,0
+VTC.US,D,20211130,000000,88.6701,88.9398,88.5439,88.7191,27881.450927638,0
+VTC.US,D,20211201,000000,88.5529,88.6741,88.4072,88.5823,44768.372916488,0
+VTC.US,D,20211202,000000,88.6021,88.797,88.5637,88.797,20159.683651893,0
+VTC.US,D,20211203,000000,88.8758,89.5472,88.8069,89.3809,41952.70087119,0
+VTC.US,D,20211206,000000,89.4202,89.4202,88.9871,89.0008,31072.952214193,0
+VTC.US,D,20211207,000000,89.0402,89.2439,88.9585,88.9723,16181.98822282,0
+VTC.US,D,20211208,000000,89.0402,89.0402,88.3885,88.543,42977.597369641,0
+VTC.US,D,20211209,000000,88.6021,88.7675,88.48,88.5046,45114.745271268,0
+VTC.US,D,20211210,000000,88.6592,88.862,88.5066,88.5234,24168.867476855,0
+VTC.US,D,20211213,000000,88.797,89.0501,88.797,88.8758,34503.15585668,0
+VTC.US,D,20211214,000000,88.6691,88.7075,88.4662,88.5923,25410.119727705,0
+VTC.US,D,20211215,000000,88.4466,89.0255,88.417,88.6986,34449.320857257,0
+VTC.US,D,20211216,000000,88.7181,88.8935,88.5873,88.6493,18620.815272157,0
+VTC.US,D,20211217,000000,88.8169,88.9142,88.7871,88.8264,21637.606749264,0
+VTC.US,D,20211220,000000,88.9329,88.9329,88.4909,88.5234,38545.859586942,0
+VTC.US,D,20211221,000000,88.0754,88.6395,88.0754,88.6307,33525.999829414,0
+VTC.US,D,20211222,000000,88.738,88.7794,88.6021,88.7576,27753.465834669,0
+VTC.US,D,20211223,000000,88.7469,88.7469,88.5323,88.6483,19936.217616552,0
+VTC.US,D,20211227,000000,88.6297,88.8837,88.6297,88.8159,21622.370428672,0
+VTC.US,D,20211228,000000,88.9713,89.0402,88.6877,88.7172,22840.260321282,0
+VTC.US,D,20211229,000000,88.4544,88.5076,88.2979,88.3461,36923.699321306,0
+VTC.US,D,20211230,000000,88.5519,88.6385,88.3461,88.611,41283.318519873,0
+VTC.US,D,20211231,000000,88.6208,88.8009,88.542,88.542,30379.191749928,0
+VTC.US,D,20220103,000000,88.0931,88.1699,87.8046,87.8195,66933.156358215,0
+VTC.US,D,20220104,000000,87.7013,87.8195,87.5439,87.7702,38450.37864457,0
+VTC.US,D,20220105,000000,87.8786,87.908,87.3509,87.3903,36966.361018963,0
+VTC.US,D,20220106,000000,87.2918,87.3715,87.1509,87.2809,20202.34534955,0
+VTC.US,D,20220107,000000,87.2326,87.2326,86.8183,86.9609,36018.661878175,0
+VTC.US,D,20220110,000000,86.823,86.9216,86.5494,86.8822,44842.523010033,0
+VTC.US,D,20220111,000000,86.9216,87.1461,86.8497,87.0967,214762.03326465,0
+VTC.US,D,20220112,000000,87.1855,87.3115,87.1067,87.1067,50731.86879598,0
+VTC.US,D,20220113,000000,87.2623,87.2769,87.019,87.2425,27184.643199256,0
+VTC.US,D,20220114,000000,86.9609,86.9609,86.6381,86.7069,30103.922224576,0
+VTC.US,D,20220118,000000,86.265,86.265,85.9016,85.9165,63133.21800271,0
+VTC.US,D,20220119,000000,86.1104,86.3358,86.0512,86.1005,21368.431752148,0
+VTC.US,D,20220120,000000,86.1005,86.2305,85.955,86.0326,31852.036073769,0
+VTC.US,D,20220121,000000,86.4333,86.5838,86.4183,86.4923,18977.345173998,0
+VTC.US,D,20220124,000000,86.5021,86.5789,86.258,86.3358,56673.018071938,0
+VTC.US,D,20220125,000000,86.3358,86.379,86.0238,86.0867,64246.485160592,0
+VTC.US,D,20220126,000000,86.2286,86.2925,85.507,85.5629,24898.179355832,0
+VTC.US,D,20220127,000000,85.7402,85.9597,85.6615,85.7009,17453.713114852,0
+VTC.US,D,20220128,000000,85.3109,85.8672,85.3109,85.7993,37995.320536238,0
+VTC.US,D,20220131,000000,85.7009,85.8966,85.5345,85.7993,51395.156619061,0
+VTC.US,D,20220201,000000,85.9175,85.9844,85.6525,85.8781,22921.520697769,0
+VTC.US,D,20220202,000000,85.9943,86.2403,85.9175,85.9175,25288.229162973,0
+VTC.US,D,20220203,000000,85.4567,85.501,85.2618,85.438,12724.359203269,0
+VTC.US,D,20220204,000000,84.9379,84.9379,84.488,84.7035,37376.725920226,0
+VTC.US,D,20220207,000000,84.5371,84.861,84.5174,84.7921,28766.173276647,0
+VTC.US,D,20220208,000000,84.6552,84.7478,84.5274,84.5668,16337.398692853,0
+VTC.US,D,20220209,000000,84.7134,84.928,84.6839,84.7035,33444.739452928,0
+VTC.US,D,20220210,000000,84.3717,84.3717,83.7456,83.7751,39467.149105372,0
+VTC.US,D,20220211,000000,84.0282,84.2635,83.6471,84.2448,37449.860259065,0
+VTC.US,D,20220214,000000,83.9405,83.9405,83.6471,83.6767,31342.127211307,0
+VTC.US,D,20220215,000000,83.5683,83.6471,83.2662,83.2662,28182.114320642,0
+VTC.US,D,20220216,000000,83.4217,83.4217,83.0496,83.344,52591.715662842,0
+VTC.US,D,20220217,000000,83.5095,83.6236,83.3115,83.4118,23859.062291495,0
+VTC.US,D,20220218,000000,83.6077,83.6077,83.3538,83.5783,24199.340118038,0
+VTC.US,D,20220222,000000,83.344,83.5192,83.3252,83.4995,66684.296455223,0
+VTC.US,D,20220223,000000,83.403,83.403,82.8842,82.894,83399.555898743,0
+VTC.US,D,20220224,000000,82.8154,83.215,82.8154,83.148,43140.118122617,0
+VTC.US,D,20220225,000000,83.1874,83.3814,83.1874,83.344,22746.810888321,0
+VTC.US,D,20220228,000000,83.6767,84.1563,83.6767,84.1266,11883.314306621,0
+VTC.US,D,20220301,000000,84.3904,84.8907,84.3904,84.3904,19482.175262928,0
+VTC.US,D,20220302,000000,83.9297,83.9297,83.3321,83.3321,18240.923012077,0
+VTC.US,D,20220303,000000,83.6057,83.7338,83.4591,83.5319,41805.416438806,0
+VTC.US,D,20220304,000000,84.0765,84.0765,83.6057,83.655,18134.268767938,0
+VTC.US,D,20220307,000000,83.1254,83.3715,82.8124,82.8124,31436.592398975,0
+VTC.US,D,20220308,000000,82.3319,82.5189,81.9697,82.3909,133237.56055336,0
+VTC.US,D,20220309,000000,82.3122,82.5761,82.3122,82.3516,13314.51268751,0
+VTC.US,D,20220310,000000,81.7826,81.7962,81.4596,81.626,29328.901383825,0
+VTC.US,D,20220311,000000,81.6171,81.7048,81.5482,81.5482,315386.75746937,0
+VTC.US,D,20220314,000000,81.0579,81.0579,80.5676,80.5676,73448.207043118,0
+VTC.US,D,20220315,000000,80.9201,81.0737,80.7843,81.0185,31613.333717836,0
+VTC.US,D,20220316,000000,81.2735,81.6753,80.8954,81.5482,129930.26323031,0
+VTC.US,D,20220317,000000,81.8022,82.3713,81.8022,82.1841,29924.133641597,0
+VTC.US,D,20220318,000000,81.9598,82.3713,81.9598,82.2827,25002.802090561,0
+VTC.US,D,20220321,000000,81.7235,81.9264,81.2439,81.3711,62962.571212085,0
+VTC.US,D,20220322,000000,81.0974,81.2539,81.0875,81.1466,33072.973230496,0
+VTC.US,D,20220323,000000,81.1948,81.4152,81.0579,81.3513,32510.245123319,0
+VTC.US,D,20220324,000000,80.9221,81.4596,80.8127,81.3907,19149.007719328,0
+VTC.US,D,20220325,000000,81.2539,81.2539,80.6375,80.8326,21113.477320919,0
+VTC.US,D,20220328,000000,80.9004,81.2973,80.9004,81.2283,27310.596782811,0
+VTC.US,D,20220329,000000,81.3907,81.7856,81.3613,81.7332,18725.438006886,0
+VTC.US,D,20220330,000000,81.489,81.9419,81.489,81.8416,38013.604120949,0
+VTC.US,D,20220331,000000,81.881,82.0966,81.8121,81.8515,56688.25439253,0
+VTC.US,D,20220401,000000,81.4636,82.2001,81.3847,82.0041,29985.078923963,0
+VTC.US,D,20220404,000000,82.0041,82.2689,81.8466,82.2689,29559.477702109,0
+VTC.US,D,20220405,000000,82.0041,82.0041,81.0017,81.0017,25433.482085946,0
+VTC.US,D,20220406,000000,80.4131,80.8935,80.1866,80.5991,62922.956778548,0
+VTC.US,D,20220407,000000,80.4033,80.6365,80.2753,80.354,48084.812031894,0
+VTC.US,D,20220408,000000,79.8531,79.9838,79.6579,79.8531,40470.714754995,0
+VTC.US,D,20220411,000000,79.3812,79.4898,79.0673,79.2436,35801.290371071,0
+VTC.US,D,20220412,000000,79.588,79.7762,79.283,79.3026,27959.664040007,0
+VTC.US,D,20220413,000000,79.283,79.6935,79.283,79.598,21975.853066394,0
+VTC.US,D,20220414,000000,79.5388,79.5487,78.8232,78.8409,23735.140217352,0
+VTC.US,D,20220418,000000,78.6941,78.8064,78.3112,78.3791,47380.894020569,0
+VTC.US,D,20220419,000000,77.9864,78.1932,77.7904,77.7904,32848.491440449,0
+VTC.US,D,20220420,000000,77.9372,78.6253,77.9372,78.5169,29949.527509249,0
+VTC.US,D,20220421,000000,78.2816,78.321,77.6448,77.7698,27711.819891719,0
+VTC.US,D,20220422,000000,77.5935,77.8278,77.4126,77.6722,36919.636302483,0
+VTC.US,D,20220425,000000,77.9471,78.5515,77.9471,78.4579,68491.324077368,0
+VTC.US,D,20220426,000000,78.7434,78.7434,78.3398,78.4086,35114.640189749,0
+VTC.US,D,20220427,000000,78.3693,78.5367,77.7816,77.8101,64585.747232428,0
+VTC.US,D,20220428,000000,77.6328,77.9471,77.5935,77.9471,24607.673509889,0
+VTC.US,D,20220429,000000,77.5541,77.6822,77.1712,77.2794,19256.677718174,0
+VTC.US,D,20220502,000000,76.8689,77.0116,76.7066,76.9477,27606.181402286,0
+VTC.US,D,20220503,000000,77.4202,77.5581,77.1445,77.2627,31493.474662516,0
+VTC.US,D,20220504,000000,77.1445,77.9223,76.9377,77.8141,43363.584157957,0
+VTC.US,D,20220505,000000,77.2233,77.2992,76.4407,76.7902,52211.823402762,0
+VTC.US,D,20220506,000000,76.2685,76.6523,76.2685,76.3668,22826.039755396,0
+VTC.US,D,20220509,000000,76.3079,76.5934,76.0274,76.5637,71766.117249823,0
+VTC.US,D,20220510,000000,77.1151,77.1545,76.7804,76.7804,43849.114907473,0
+VTC.US,D,20220511,000000,76.7213,77.2478,76.4948,77.1644,27651.89036406,0
+VTC.US,D,20220512,000000,77.243,77.5177,77.1053,77.2529,18483.688386835,0
+VTC.US,D,20220513,000000,77.0165,77.1348,76.7047,76.7902,25017.022656447,0
+VTC.US,D,20220516,000000,76.9183,77.1354,76.8689,76.9771,17152.033967142,0
+VTC.US,D,20220517,000000,76.6031,76.6414,76.4267,76.5637,28969.324217867,0
+VTC.US,D,20220518,000000,76.357,76.7804,76.357,76.7804,43138.086613204,0
+VTC.US,D,20220519,000000,77.125,77.2578,76.8887,76.8983,18146.45782441,0
+VTC.US,D,20220520,000000,77.0757,77.2923,77.0413,77.2923,16752.842367646,0
+VTC.US,D,20220523,000000,77.1545,77.2823,76.8789,77.0757,27781.90696644,0
+VTC.US,D,20220524,000000,77.3415,77.9422,77.3415,77.8879,29792.085529805,0
+VTC.US,D,20220525,000000,78.2373,78.5033,78.1192,78.5033,19845.81544771,0
+VTC.US,D,20220526,000000,78.5427,78.8035,78.3851,78.4738,24733.627093445,0
+VTC.US,D,20220527,000000,78.8576,79.015,78.6213,78.8774,11175.333276471,0
+VTC.US,D,20220531,000000,78.5622,78.5622,77.9912,78.2078,55391.135632844,0
+VTC.US,D,20220601,000000,78.5157,78.7566,77.7545,77.9531,35722.867969426,0
+VTC.US,D,20220602,000000,78.052,78.1176,77.7065,77.973,41374.040451001,0
+VTC.US,D,20220603,000000,77.8446,77.8446,77.5388,77.8446,9920.2041589798,0
+VTC.US,D,20220606,000000,77.8348,77.8348,77.3117,77.3117,27347.945867897,0
+VTC.US,D,20220607,000000,77.5486,77.8596,77.519,77.7164,18634.581663293,0
+VTC.US,D,20220608,000000,77.4598,77.7262,77.3019,77.3019,10188.728582078,0
+VTC.US,D,20220609,000000,77.1539,77.3183,76.8971,76.8971,27564.792005795,0
+VTC.US,D,20220610,000000,76.6704,76.6704,75.9894,76.2657,32598.8649641,0
+VTC.US,D,20220613,000000,75.2787,75.2787,74.4005,74.7854,47406.213623464,0
+VTC.US,D,20220614,000000,74.9926,75.1555,74.292,74.4696,29964.285718609,0
+VTC.US,D,20220615,000000,75.0815,75.6145,74.6867,75.3775,32480.308898054,0
+VTC.US,D,20220616,000000,74.4499,75.565,74.4472,75.565,22312.85960988,0
+VTC.US,D,20220617,000000,75.565,75.7623,75.338,75.6045,11964.029673653,0
+VTC.US,D,20220621,000000,75.2591,75.5321,74.9334,74.9433,15763.903585419,0
+VTC.US,D,20220622,000000,75.6539,75.723,75.4071,75.4071,14666.499999701,0
+VTC.US,D,20220623,000000,75.6835,76.3941,75.644,75.8957,26776.444831567,0
+VTC.US,D,20220624,000000,75.8217,76.2361,75.8217,75.9104,43218.245922844,0
+VTC.US,D,20220627,000000,75.6736,75.7426,75.3677,75.4762,37596.459132853,0
+VTC.US,D,20220628,000000,75.9202,75.9202,75.111,75.4466,16930.211551404,0
+VTC.US,D,20220629,000000,75.5847,75.7722,75.3972,75.7722,149532.63817576,0
+VTC.US,D,20220630,000000,75.9202,76.2387,75.9105,76.049,27857.635621928,0
+VTC.US,D,20220701,000000,76.48,76.9844,76.48,76.836,38480.176193207,0
+VTC.US,D,20220705,000000,76.8163,76.9162,76.6481,76.7668,18879.718673932,0
+VTC.US,D,20220706,000000,77.0734,77.0734,76.4897,76.4897,17277.515209874,0
+VTC.US,D,20220707,000000,76.7173,76.7173,76.3324,76.3909,18109.447986479,0
+VTC.US,D,20220708,000000,76.1138,76.2622,76.0645,76.2524,16449.625848953,0
+VTC.US,D,20220711,000000,76.4501,76.7047,76.3523,76.4897,23405.31167619,0
+VTC.US,D,20220712,000000,76.6382,76.9215,76.4997,76.4997,13839.601026117,0
+VTC.US,D,20220713,000000,75.8665,77.0438,75.8665,77.0438,25316.836439932,0
+VTC.US,D,20220714,000000,76.3612,76.7767,76.1138,76.6975,38763.215290958,0
+VTC.US,D,20220715,000000,76.6481,77.248,76.6481,77.1229,19572.153609501,0
+VTC.US,D,20220718,000000,76.9251,76.9844,76.6332,76.6975,13275.544538456,0
+VTC.US,D,20220719,000000,76.6481,76.8756,76.5096,76.7569,13555.551074446,0
+VTC.US,D,20220720,000000,77.0438,77.0883,76.6975,76.7173,31408.242165107,0
+VTC.US,D,20220721,000000,76.836,77.6176,76.836,77.6176,20785.17831415,0
+VTC.US,D,20220722,000000,78.2407,78.5157,77.8946,78.1418,20424.303464516,0
+VTC.US,D,20220725,000000,77.7858,77.7858,77.5285,77.6167,32452.454265025,0
+VTC.US,D,20220726,000000,77.7561,77.8352,77.578,77.6669,16947.976831779,0
+VTC.US,D,20220727,000000,77.7956,78.3508,77.7956,77.9341,25348.172911468,0
+VTC.US,D,20220728,000000,78.4684,78.686,78.4188,78.5772,44715.1231751,0
+VTC.US,D,20220729,000000,78.488,78.9235,78.488,78.8245,26930.159297114,0
+VTC.US,D,20220801,000000,78.8284,79.0665,78.7292,78.8284,19804.833710145,0
+VTC.US,D,20220802,000000,78.9474,78.9474,78.035,78.035,58077.372337173,0
+VTC.US,D,20220803,000000,78.035,78.7788,77.9062,78.7788,21814.560471057,0
+VTC.US,D,20220804,000000,78.7788,78.883,78.5249,78.883,29094.147770117,0
+VTC.US,D,20220805,000000,78.045,78.0747,77.6353,78.0747,26047.793256963,0
+VTC.US,D,20220808,000000,78.2235,78.4962,78.2135,78.2135,14894.969385567,0
+VTC.US,D,20220809,000000,77.9359,78.0941,77.9359,77.9954,8982.7626624221,0
+VTC.US,D,20220810,000000,78.3524,78.6995,78.3524,78.5606,91536.852344114,0
+VTC.US,D,20220811,000000,78.6797,78.9672,77.8962,77.916,38170.690958763,0
+VTC.US,D,20220812,000000,78.3524,78.63,78.1838,78.5903,17803.174091273,0
+VTC.US,D,20220815,000000,78.7986,78.8085,78.5859,78.6895,27660.213272366,0
+VTC.US,D,20220816,000000,78.5209,78.5209,78.0162,78.4318,51012.572694949,0
+VTC.US,D,20220817,000000,78.0053,78.045,77.6484,77.7673,42669.13103926,0
+VTC.US,D,20220818,000000,77.8566,78.1541,77.8566,77.926,24362.768963192,0
+VTC.US,D,20220819,000000,77.3111,77.4698,77.0633,77.2616,468816.91773685,0
+VTC.US,D,20220822,000000,76.9839,77.0226,76.7609,76.8848,39522.945643351,0
+VTC.US,D,20220823,000000,76.7954,77.1425,76.6566,76.8848,60942.216154409,0
+VTC.US,D,20220824,000000,76.6368,76.7757,76.5674,76.6368,15806.556436177,0
+VTC.US,D,20220825,000000,76.8004,77.3904,76.7855,77.3806,9931.6602449702,0
+VTC.US,D,20220826,000000,77.0731,77.2021,76.9045,76.9839,25209.818877475,0
+VTC.US,D,20220829,000000,76.5773,76.6368,76.3691,76.5376,22375.226842892,0
+VTC.US,D,20220830,000000,76.5575,76.6368,76.2104,76.5178,12860.032805778,0
+VTC.US,D,20220831,000000,76.3988,76.5002,75.9129,76.012,17770.90552311,0
+VTC.US,D,20220901,000000,75.3379,75.6064,75.0247,75.6064,39065.775545338,0
+VTC.US,D,20220902,000000,75.8948,75.995,75.676,75.676,10922.285158777,0
+VTC.US,D,20220906,000000,75.318,75.3578,74.7811,74.7811,30578.375503449,0
+VTC.US,D,20220907,000000,75.1192,75.6512,75.0446,75.5951,48014.808081507,0
+VTC.US,D,20220908,000000,75.497,75.7556,75.4075,75.4771,25124.273071032,0
+VTC.US,D,20220909,000000,75.5468,75.845,75.5169,75.5169,11185.787802571,0
+VTC.US,D,20220912,000000,75.7356,75.8948,75.2982,75.4075,12938.784398496,0
+VTC.US,D,20220913,000000,74.7811,75.0197,74.6916,75.0098,21983.361786422,0
+VTC.US,D,20220914,000000,74.8607,75.3031,74.8607,75.159,16417.622737741,0
+VTC.US,D,20220915,000000,75.139,75.139,74.8507,74.9601,13681.017036358,0
+VTC.US,D,20220916,000000,74.5723,74.9397,74.5723,74.7314,17366.031108343,0
+VTC.US,D,20220919,000000,74.5723,74.9203,74.4033,74.9004,206671.56023319,0
+VTC.US,D,20220920,000000,74.2741,74.4921,74.2193,74.2441,20621.596215061,0
+VTC.US,D,20220921,000000,74.3933,74.6319,73.9061,74.4133,52198.666853193,0
+VTC.US,D,20220922,000000,73.8663,73.9211,73.4686,73.5681,17357.98522609,0
+VTC.US,D,20220923,000000,73.3891,73.5915,73.1902,73.5184,45627.192522857,0
+VTC.US,D,20220926,000000,73.0908,73.1902,72.3749,72.4246,40839.892582178,0
+VTC.US,D,20220927,000000,72.4246,72.4722,71.5199,71.5497,24204.025288317,0
+VTC.US,D,20220928,000000,71.9871,72.723,71.9772,72.6632,83114.969411278,0
+VTC.US,D,20220929,000000,72.0567,72.2407,71.7409,72.2059,36522.271018032,0
+VTC.US,D,20220930,000000,72.3948,72.6229,72.0866,72.1562,25084.043659765,0
+VTC.US,D,20221003,000000,72.7428,73.3493,72.6509,72.9318,30688.000649149,0
+VTC.US,D,20221004,000000,73.3891,73.5184,73.1356,73.22,27640.622745734,0
+VTC.US,D,20221005,000000,73.0212,73.0212,72.3451,72.6832,29014.457140475,0
+VTC.US,D,20221006,000000,72.6334,72.8322,72.4347,72.5598,22834.213834703,0
+VTC.US,D,20221007,000000,72.1553,72.2233,71.9639,71.9971,19862.266077411,0
+VTC.US,D,20221010,000000,71.9076,71.9076,71.3105,71.4303,7606.3759351593,0
+VTC.US,D,20221011,000000,71.5595,71.8768,71.2796,71.4178,29691.316985029,0
+VTC.US,D,20221012,000000,71.2415,71.4095,71.1419,71.2899,23938.511173961,0
+VTC.US,D,20221013,000000,70.3068,71.4701,70.3068,71.4303,31145.610202302,0
+VTC.US,D,20221014,000000,71.5497,71.6541,70.7045,70.784,28317.482590288,0
+VTC.US,D,20221017,000000,71.2415,71.4541,71.0227,71.0923,225335.99559015,0
+VTC.US,D,20221018,000000,71.4303,71.4589,71.037,71.4503,29322.212136661,0
+VTC.US,D,20221019,000000,70.9332,70.9531,70.4978,70.5156,325725.47419915,0
+VTC.US,D,20221020,000000,69.8494,70.6747,69.8494,70.0482,92151.500916952,0
+VTC.US,D,20221021,000000,69.8594,70.3068,69.6935,70.257,286491.74086178,0
+VTC.US,D,20221024,000000,70.098,70.4957,69.8992,70.1378,83569.561758587,0
+VTC.US,D,20221025,000000,70.267,71.1469,70.267,70.8934,173686.46020075,0
+VTC.US,D,20221026,000000,71.0227,71.5099,71.0227,71.1718,37884.036589393,0
+VTC.US,D,20221027,000000,71.3507,71.7286,71.3507,71.4999,53578.535659625,0
+VTC.US,D,20221028,000000,71.1718,71.6484,71.1718,71.5099,25739.783063405,0
+VTC.US,D,20221031,000000,71.2811,71.3905,71.0681,71.3309,42299.21447586,0
+VTC.US,D,20221101,000000,71.7966,71.7966,71.3778,71.6171,147539.84556735,0
+VTC.US,D,20221102,000000,71.5872,72.1556,71.2681,71.2681,777680.18637537,0
+VTC.US,D,20221103,000000,70.7495,71.2681,70.7196,71.1783,59296.530988029,0
+VTC.US,D,20221104,000000,71.3478,71.4765,71.0188,71.2549,27782.494114434,0
+VTC.US,D,20221107,000000,71.2581,71.2581,70.9191,71.0587,39303.043218773,0
+VTC.US,D,20221108,000000,71.1384,71.4526,71.1259,71.308,123730.57704061,0
+VTC.US,D,20221109,000000,71.2481,71.4177,71.0387,71.2282,303298.91297132,0
+VTC.US,D,20221110,000000,72.5744,73.2011,72.5744,73.1926,51059.258151761,0
+VTC.US,D,20221111,000000,72.8536,73.401,72.8536,73.2225,37968.272078637,0
+VTC.US,D,20221114,000000,73.1627,73.2116,72.9932,72.9932,38362.385570804,0
+VTC.US,D,20221115,000000,73.4918,73.8422,73.4319,73.8422,347998.2022495,0
+VTC.US,D,20221116,000000,74.0502,74.4092,73.9475,74.3892,295067.65713494,0
+VTC.US,D,20221117,000000,73.7909,74.0602,73.7491,74.0192,37735.614749929,0
+VTC.US,D,20221118,000000,74.2397,74.2397,73.8807,74.0302,127367.85346831,0
+VTC.US,D,20221121,000000,74.1699,74.2297,73.9305,73.9405,286870.4976312,0
+VTC.US,D,20221122,000000,74.13,74.4979,74.13,74.3992,50072.470171375,0
+VTC.US,D,20221123,000000,74.6884,75.0374,74.6241,75.0374,53645.56526702,0
+VTC.US,D,20221125,000000,75.0075,75.1172,75.0025,75.1172,23460.28253368,0
+VTC.US,D,20221128,000000,75.1271,75.1471,74.6684,74.7582,31769.759368512,0
+VTC.US,D,20221129,000000,74.7083,74.7083,74.3528,74.4191,32608.128018514,0
+VTC.US,D,20221130,000000,74.3065,75.177,74.1998,75.177,108601.83367465,0
+VTC.US,D,20221201,000000,75.48,76.0192,75.35,76,430547,0
+VTC.US,D,20221202,000000,75.48,76.4,75.48,76.4,51186,0
+VTC.US,D,20221205,000000,76,76,75.6002,75.87,59137,0
+VTC.US,D,20221206,000000,76.17,76.17,75.8882,76.07,41169,0
+VTC.US,D,20221207,000000,76.33,76.76,76.3205,76.76,83555,0
+VTC.US,D,20221208,000000,76.51,76.75,76.51,76.61,49106,0
+VTC.US,D,20221209,000000,76.46,76.5,76.1,76.1457,72279,0
+VTC.US,D,20221212,000000,76.43,76.56,76.0013,76.04,69062,0
+VTC.US,D,20221213,000000,77.67,77.67,76.5,76.62,55672,0
+VTC.US,D,20221214,000000,76.55,76.74,76.18,76.71,49693,0
+VTC.US,D,20221215,000000,76.63,76.81,76.5774,76.76,57885,0
+VTC.US,D,20221216,000000,76.23,76.56,76.17,76.5,42849,0
+VTC.US,D,20221219,000000,76.1,76.115,75.73,75.95,107594,0
+VTC.US,D,20221220,000000,75.34,75.34,75.08,75.15,97946,0
+VTC.US,D,20221221,000000,75.48,75.65,75.3592,75.6,56803,0
+VTC.US,D,20221222,000000,75.61,75.62,75.45,75.62,37696,0
+VTC.US,D,20221223,000000,75.47,75.47,75.0348,75.16,72504,0
+VTC.US,D,20221227,000000,75,75,74.32,74.32,57416,0
+VTC.US,D,20221228,000000,74.38,74.63,74.15,74.2,75197,0
+VTC.US,D,20221229,000000,74.46,74.65,74.33,74.608,102915,0
+VTC.US,D,20221230,000000,74.36,74.39,74.04,74.23,67010,0
+VTC.US,D,20230103,000000,75.06,75.06,74.55,74.63,33412,0
+VTC.US,D,20230104,000000,75.19,75.19,74.93,75.04,80402,0
+VTC.US,D,20230105,000000,74.65,75.1,74.63,75.1,35181,0
+VTC.US,D,20230106,000000,75.1,76.17,75.09,76.11,39167,0
+VTC.US,D,20230109,000000,75.99,76.44,75.93,76.32,69099,0
+VTC.US,D,20230110,000000,76.12,76.17,75.85,76.11,44743,0
+VTC.US,D,20230111,000000,76.47,76.57,76.35,76.54,124677,0
+VTC.US,D,20230112,000000,76.84,77.36,76.44,77.3179,128446,0
+VTC.US,D,20230113,000000,77,77.3081,77,77.1,46367,0
+VTC.US,D,20230117,000000,76.87,77.05,76.77,76.95,30150,0
+VTC.US,D,20230118,000000,77.85,77.94,77.36,77.68,80119,0
+VTC.US,D,20230119,000000,77.44,77.5599,77.315,77.5178,25046,0
+VTC.US,D,20230120,000000,77.13,77.26,76.96,77.13,46423,0
+VTC.US,D,20230123,000000,76.93,77.13,76.93,76.97,47230,0
+VTC.US,D,20230124,000000,76.92,77.4134,76.81,77.34,49272,0
+VTC.US,D,20230125,000000,77.22,77.416,77.0961,77.41,65745,0
+VTC.US,D,20230126,000000,77.47,77.53,77.1,77.39,23759,0
+VTC.US,D,20230127,000000,77.02,77.25,77.02,77.14,41660,0
+VTC.US,D,20230130,000000,77,77.21,76.9366,76.95,40130,0
+VTC.US,D,20230131,000000,77.34,77.49,77.01,77.49,33554,0
+VTC.US,D,20230201,000000,77.47,77.93,77.13,77.9,50051,0
+VTC.US,D,20230202,000000,78.18,78.335,77.895,77.95,35784,0
+VTC.US,D,20230203,000000,77.33,77.379,77.15,77.25,29684,0
+VTC.US,D,20230206,000000,77,77,76.68,76.74,41527,0
+VTC.US,D,20230207,000000,76.65,76.91,76.47,76.55,43133,0
+VTC.US,D,20230208,000000,76.48,76.645,76.31,76.55,23821,0
+VTC.US,D,20230209,000000,76.77,76.78,76.062,76.12,24287,0
+VTC.US,D,20230210,000000,76.12,76.12,75.67,75.72,20845,0
+VTC.US,D,20230213,000000,75.65,75.85,75.65,75.85,19120,0
+VTC.US,D,20230214,000000,75.89,75.9749,75.3982,75.78,21063,0
+VTC.US,D,20230215,000000,75.65,75.65,75.36,75.5,55050,0
+VTC.US,D,20230216,000000,75.23,75.31,75,75.03,23913,0
+VTC.US,D,20230217,000000,74.84,75.28,74.8382,75.28,195961,0
+VTC.US,D,20230221,000000,74.79,74.79,74.42,74.44,33793,0
+VTC.US,D,20230222,000000,74.72,74.8,74.54,74.56,18008,0
+VTC.US,D,20230223,000000,74.58,75.01,74.58,74.95,28701,0
+VTC.US,D,20230224,000000,74.49,74.6,74.4,74.59,35526,0
+VTC.US,D,20230227,000000,74.75,74.75,74.54,74.54,20832,0
+VTC.US,D,20230228,000000,74.39,74.64,74.255,74.64,14336,0
+VTC.US,D,20230301,000000,74.14,74.24,73.91,74.01,35818,0
+VTC.US,D,20230302,000000,73.77,73.9601,73.64,73.96,43562,0
+VTC.US,D,20230303,000000,74.43,74.7,74.28,74.7,63751,0
+VTC.US,D,20230306,000000,74.8,74.84,74.43,74.43,63579,0
+VTC.US,D,20230307,000000,74.65,74.65,74.25,74.36,40778,0
+VTC.US,D,20230308,000000,74.42,74.6199,74.02,74.15,77913,0
+VTC.US,D,20230309,000000,74.18,74.4231,74.1,74.23,28717,0
+VTC.US,D,20230310,000000,74.99,75.17,74.845,75.13,24062,0
+VTC.US,D,20230313,000000,75.15,75.925,75.105,75.13,48980,0
+VTC.US,D,20230314,000000,75.51,75.51,74.931,75.02,31802,0
+VTC.US,D,20230315,000000,75.07,75.785,75.07,75.61,26915,0
+VTC.US,D,20230316,000000,75.61,75.89,75.26,75.37,37074,0
+VTC.US,D,20230317,000000,75.43,75.97,75.43,75.78,60644,0
+VTC.US,D,20230320,000000,75.65,75.8937,75.5,75.61,22798,0
+VTC.US,D,20230321,000000,75.53,75.83,75.41,75.83,26476,0
+VTC.US,D,20230322,000000,75.92,76.584,75.65,76.26,20058,0
+VTC.US,D,20230323,000000,76.22,76.415,75.95,76.3,31447,0
+VTC.US,D,20230324,000000,76.53,76.73,76.41,76.65,16183,0
+VTC.US,D,20230327,000000,76.08,76.19,75.76,75.83,41338,0
+VTC.US,D,20230328,000000,75.63,75.7455,75.5,75.58,22175,0
+VTC.US,D,20230329,000000,75.39,75.97,75.39,75.89,15580,0
+VTC.US,D,20230330,000000,76.03,76.16,75.986,76.05,22076,0
+VTC.US,D,20230331,000000,76.21,76.63,76.21,76.63,15026,0
+VTC.US,D,20230403,000000,76.4,76.83,76.26,76.83,1036256,0
+VTC.US,D,20230404,000000,76.6,76.99,76.4901,76.87,50075,0
+VTC.US,D,20230405,000000,77.08,77.23,76.965,77.15,41071,0
+VTC.US,D,20230406,000000,77.26,77.26,77.055,77.13,28592,0
+VTC.US,D,20230410,000000,76.63,76.79,76.51,76.79,31502,0
+VTC.US,D,20230411,000000,76.59,76.81,76.59,76.78,42467,0
+VTC.US,D,20230412,000000,77.11,77.11,76.52,76.69,25497,0
+VTC.US,D,20230413,000000,76.79,76.9,76.661,76.71,37408,0
+VTC.US,D,20230414,000000,76.51,76.58,76.3184,76.55,24367,0
+VTC.US,D,20230417,000000,76.26,76.37,76.02,76.12,321906,0
+VTC.US,D,20230418,000000,76.17,76.3993,76.17,76.33,369339,0
+VTC.US,D,20230419,000000,76.22,76.22,75.96,75.96,23745,0
+VTC.US,D,20230420,000000,76.17,76.318,76.17,76.2601,20285,0
+VTC.US,D,20230421,000000,76.59,76.59,76.13,76.31,30392,0
+VTC.US,D,20230424,000000,76.52,76.61,76.41,76.61,35309,0
+VTC.US,D,20230425,000000,76.885,77.22,76.88,76.93,199845,0
+VTC.US,D,20230426,000000,76.9,76.98,76.6,76.68,61925,0
+VTC.US,D,20230427,000000,76.6,76.6,76.3601,76.41,33761,0
+VTC.US,D,20230428,000000,76.88,76.88,76.665,76.83,43665,0
+VTC.US,D,20230501,000000,76.29,76.29,75.56,75.7,45356,0
+VTC.US,D,20230502,000000,75.8,76.41,75.8,76.41,51190,0
+VTC.US,D,20230503,000000,76.46,76.63,76.31,76.49,57981,0
+VTC.US,D,20230504,000000,76.28,76.5599,76.13,76.41,49393,0
+VTC.US,D,20230505,000000,76.15,76.265,76.01,76.12,34543,0
+VTC.US,D,20230508,000000,76.19,76.19,75.6,75.68,53324,0
+VTC.US,D,20230509,000000,75.62,75.8,75.62,75.67,37251,0
+VTC.US,D,20230510,000000,76.02,76.15,75.99,76.15,55510,0
+VTC.US,D,20230511,000000,76.41,76.515,76.32,76.36,15054,0
+VTC.US,D,20230512,000000,76.46,76.46,75.99,76.01,29218,0
+VTC.US,D,20230515,000000,75.6,75.73,75.5803,75.69,28395,0
+VTC.US,D,20230516,000000,75.34,75.45,75.31,75.31,18867,0
+VTC.US,D,20230517,000000,75.41,75.485,75.27,75.31,46592,0
+VTC.US,D,20230518,000000,75.19,75.19,74.96,75.07,24048,0
+VTC.US,D,20230519,000000,75.01,75.1,74.9,74.97,36668,0
+VTC.US,D,20230522,000000,74.95,75.06,74.88,74.89,54420,0
+VTC.US,D,20230523,000000,74.8,75.08,74.76,75.0354,55289,0
+VTC.US,D,20230524,000000,75.03,75.05,74.76,74.79,41676,0
+VTC.US,D,20230525,000000,74.83,74.88,74.52,74.61,56779,0
+VTC.US,D,20230526,000000,74.64,74.85,74.53,74.81,70881,0
+VTC.US,D,20230530,000000,74.97,75.31,74.97,75.25,43600,0
+VTC.US,D,20230531,000000,75.34,75.58,75.2446,75.55,50221,0
+VTC.US,D,20230601,000000,75.56,75.5853,75.4,75.53,28343,0
+VTC.US,D,20230602,000000,75.58,75.58,75.28,75.33,498050,0
+VTC.US,D,20230605,000000,75.03,75.39,75.03,75.18,34707,0
+VTC.US,D,20230606,000000,75.24,75.26,75.0044,75.26,29299,0
+VTC.US,D,20230607,000000,75.24,75.27,74.72,74.74,68380,0
+VTC.US,D,20230608,000000,74.69,75.15,74.69,75.12,28196,0
+VTC.US,D,20230609,000000,74.9,75.04,74.9,74.94,59708,0
+VTC.US,D,20230612,000000,75.05,75.14,74.8,75.14,19271,0
+VTC.US,D,20230613,000000,75.13,75.22,74.7738,74.85,29343,0
+VTC.US,D,20230614,000000,74.99,75.17,74.83,75.08,442799,0
+VTC.US,D,20230615,000000,75.43,75.59,75.25,75.57,278557,0
+VTC.US,D,20230616,000000,75.44,75.51,75.26,75.47,81644,0
+VTC.US,D,20230620,000000,75.51,75.72,75.51,75.68,30285,0
+VTC.US,D,20230621,000000,75.43,75.67,75.26,75.65,63200,0
+VTC.US,D,20230622,000000,75.48,75.54,75.22,75.34,31410,0
+VTC.US,D,20230623,000000,75.75,75.75,75.36,75.5,19573,0
+VTC.US,D,20230626,000000,75.5601,75.68,75.55,75.55,35912,0
+VTC.US,D,20230627,000000,75.68,75.68,75.345,75.42,34064,0
+VTC.US,D,20230628,000000,75.49,75.73,75.45,75.71,25529,0
+VTC.US,D,20230629,000000,75.31,75.31,75.1016,75.27,47848,0
+VTC.US,D,20230630,000000,75.32,75.7099,75.31,75.66,39765,0
+VTC.US,D,20230703,000000,75.43,75.5899,75.2801,75.32,12395,0
+VTC.US,D,20230705,000000,75.16,75.23,74.79,74.87,94898,0
+VTC.US,D,20230706,000000,74.41,74.41,74.09,74.2,629480,0
+VTC.US,D,20230707,000000,74.4,74.45,74.2,74.2,212039,0
+VTC.US,D,20230710,000000,74.21,74.57,74.21,74.57,30717,0
+VTC.US,D,20230711,000000,74.62,74.85,74.62,74.78,54291,0
+VTC.US,D,20230712,000000,75.07,75.44,75.07,75.41,26634,0
+VTC.US,D,20230713,000000,75.71,75.85,75.63,75.83,43830,0
+VTC.US,D,20230714,000000,75.77,75.785,75.34,75.39,14519,0
+VTC.US,D,20230717,000000,75.33,75.52,75.3,75.47,39425,0
+VTC.US,D,20230718,000000,75.7,75.8094,75.62,75.66,155580,0
+VTC.US,D,20230719,000000,75.89,75.98,75.74,75.97,28463,0
+VTC.US,D,20230720,000000,75.77,75.79,75.39,75.54,35166,0
+VTC.US,D,20230721,000000,75.71,75.75,75.61,75.68,33774,0
+VTC.US,D,20230724,000000,75.68,75.8282,75.58,75.61,22875,0
+VTC.US,D,20230725,000000,75.49,75.6064,75.46,75.52,21589,0
+VTC.US,D,20230726,000000,75.69,75.8,75.5068,75.8,33788,0
+VTC.US,D,20230727,000000,75.75,75.75,75.02,75.08,37017,0
+VTC.US,D,20230728,000000,75.26,75.4655,75.26,75.46,37431,0
+VTC.US,D,20230731,000000,75.49,75.7,75.48,75.62,36265,0
+VTC.US,D,20230801,000000,75.1,75.1,74.71,74.8,282496,0
+VTC.US,D,20230802,000000,74.56,74.56,74.24,74.44,378629,0
+VTC.US,D,20230803,000000,74.01,74.01,73.85,73.92,106861,0
+VTC.US,D,20230804,000000,74.2,74.62,74.165,74.57,25274,0
+VTC.US,D,20230807,000000,74.55,74.55,74.36,74.43,28269,0
+VTC.US,D,20230808,000000,74.73,74.76,74.59,74.69,39374,0
+VTC.US,D,20230809,000000,74.7,74.788,74.64,74.67,27782,0
+VTC.US,D,20230810,000000,74.7,74.91,74.28,74.3,48654,0
+VTC.US,D,20230811,000000,74.05,74.26,74.05,74.06,52726,0
+VTC.US,D,20230814,000000,74.01,74.2099,73.8501,74.05,37678,0
+VTC.US,D,20230815,000000,73.92,74.01,73.73,73.73,35232,0
+VTC.US,D,20230816,000000,73.7,73.8599,73.4196,73.49,60357,0
+VTC.US,D,20230817,000000,73.49,73.49,73.18,73.28,27388,0
+VTC.US,D,20230818,000000,73.29,73.639,73.29,73.59,31187,0
+VTC.US,D,20230821,000000,73.33,73.34,73.1018,73.17,59468,0
+VTC.US,D,20230822,000000,73.3,73.4,73.18,73.35,23404,0
+VTC.US,D,20230823,000000,73.68,74.26,73.68,74.19,63946,0
+VTC.US,D,20230824,000000,74.15,74.15,73.9701,74,23359,0
+VTC.US,D,20230825,000000,74,74.11,73.7693,74,30251,0
+VTC.US,D,20230828,000000,74.16,74.226,74.0736,74.14,30796,0
+VTC.US,D,20230829,000000,74.07,74.71,74.07,74.69,27947,0
+VTC.US,D,20230830,000000,74.66,74.75,74.56,74.56,68583,0
+VTC.US,D,20230831,000000,74.66,74.89,74.66,74.75,494992,0
+VTC.US,D,20230901,000000,74.47,74.505,74,74.1,56230,0
+VTC.US,D,20230905,000000,73.85,73.85,73.6302,73.66,68689,0
+VTC.US,D,20230906,000000,73.76,73.76,73.47,73.59,81131,0
+VTC.US,D,20230907,000000,73.74,73.87,73.61,73.87,77938,0
+VTC.US,D,20230908,000000,73.94,74.15,73.89,73.89,127162,0
+VTC.US,D,20230911,000000,73.75,73.8364,73.6942,73.78,52037,0
+VTC.US,D,20230912,000000,73.73,73.7799,73.65,73.77,29018,0
+VTC.US,D,20230913,000000,73.62,73.9193,73.62,73.84,26190,0
+VTC.US,D,20230914,000000,73.98,74.01,73.7608,73.8,64562,0
+VTC.US,D,20230915,000000,73.7,73.79,73.6,73.68,21454,0
+VTC.US,D,20230918,000000,73.63,73.81,73.6,73.81,32510,0
+VTC.US,D,20230919,000000,73.66,73.72,73.59,73.63,26972,0
+VTC.US,D,20230920,000000,73.77,73.91,73.64,73.65,23241,0
+VTC.US,D,20230921,000000,73.16,73.16,72.9976,73.06,30769,0
+VTC.US,D,20230922,000000,73.22,73.455,73.18,73.4,22567,0
+VTC.US,D,20230925,000000,72.91,73.07,72.82,72.82,25369,0
+VTC.US,D,20230926,000000,72.9,72.945,72.6201,72.65,40970,0
+VTC.US,D,20230927,000000,72.98,72.98,72.1924,72.44,4144845,0
+VTC.US,D,20230928,000000,72.25,72.52,72.1,72.52,51749,0
+VTC.US,D,20230929,000000,72.77,72.87,72.2,72.45,147611,0
+VTC.US,D,20231002,000000,71.96,71.96,71.59,71.6,248648,0
+VTC.US,D,20231003,000000,71.42,71.53,70.91,71.01,35410,0
+VTC.US,D,20231004,000000,71.29,71.51,71.075,71.51,218777,0
+VTC.US,D,20231005,000000,71.68,71.68,71.36,71.45,38069,0
+VTC.US,D,20231006,000000,70.9,71.3699,70.8799,71.3,35990,0
+VTC.US,D,20231009,000000,71.5,72.03,71.47,72.02,304697,0
+VTC.US,D,20231010,000000,71.8,72.13,71.64,71.94,17231,0
+VTC.US,D,20231011,000000,72.26,72.33,72.09,72.31,19472,0
+VTC.US,D,20231012,000000,72.21,72.25,71.6,71.68,37633,0
+VTC.US,D,20231013,000000,72.13,72.21,71.9964,72.05,21824,0
+VTC.US,D,20231016,000000,72.12,72.12,71.65,71.65,22624,0
+VTC.US,D,20231017,000000,71.2,71.35,71.01,71.21,56157,0
+VTC.US,D,20231018,000000,70.96,70.9995,70.6762,70.69,18501,0
+VTC.US,D,20231019,000000,70.7,70.79,70.3,70.34,48358,0
+VTC.US,D,20231020,000000,70.487,70.5757,70.4,70.57,27103,0
+VTC.US,D,20231023,000000,70.37,71.1377,70.34,70.99,35270,0
+VTC.US,D,20231024,000000,71.03,71.31,71,71.27,29088,0
+VTC.US,D,20231025,000000,70.94,70.9487,70.6461,70.8,28457,0
+VTC.US,D,20231026,000000,70.78,71.1939,70.78,71.17,100382,0
+VTC.US,D,20231027,000000,71.09,71.165,70.9692,71.13,19370,0
+VTC.US,D,20231030,000000,70.97,71.03,70.7401,70.89,12069,0
+VTC.US,D,20231031,000000,70.965,71.15,70.83,70.83,32239,0
+VTC.US,D,20231101,000000,70.825,71.41,70.825,71.41,444324,0
+VTC.US,D,20231102,000000,71.99,72.07,71.8228,72.05,42013,0
+VTC.US,D,20231103,000000,72.79,72.84,72.325,72.33,59596,0
+VTC.US,D,20231106,000000,72.3,72.3,71.95,72.04,118131,0
+VTC.US,D,20231107,000000,72.16,72.5424,72.16,72.46,28275,0
+VTC.US,D,20231108,000000,72.5,72.81,72.5,72.69,35271,0
+VTC.US,D,20231109,000000,72.61,72.71,72.13,72.13,28018,0
+VTC.US,D,20231110,000000,72.42,72.5,72.36,72.41,28047,0
+VTC.US,D,20231113,000000,72.18,72.4761,72.18,72.45,30146,0
+VTC.US,D,20231114,000000,73.34,73.4544,73.28,73.34,39506,0
+VTC.US,D,20231115,000000,73.16,73.17,72.91,73.04,245041,0
+VTC.US,D,20231116,000000,73.3,73.55,73.3,73.54,35899,0
+VTC.US,D,20231117,000000,73.67,73.8,73.59,73.67,78238,0
+VTC.US,D,20231120,000000,73.61,73.97,73.61,73.95,28471,0
+VTC.US,D,20231121,000000,73.91,74.0253,73.8127,73.95,19577,0
+VTC.US,D,20231122,000000,74.2,74.24,73.9901,74.22,159119,0
+VTC.US,D,20231124,000000,74,74.04,73.91,73.91,37890,0
+VTC.US,D,20231127,000000,74.02,74.381,74.02,74.36,69185,0
+VTC.US,D,20231128,000000,74.34,74.67,74.25,74.67,24841,0
+VTC.US,D,20231129,000000,74.9,75.15,74.9,75.09,26664,0
+VTC.US,D,20231130,000000,74.95,75.01,74.77,74.8218,33241,0
+VTC.US,D,20231201,000000,74.84,75.35,74.77,75.35,34408,0
+VTC.US,D,20231204,000000,75.14,75.16,74.9,75,367697,0
+VTC.US,D,20231205,000000,75.31,75.6,75.31,75.56,23324,0
+VTC.US,D,20231206,000000,75.77,75.91,75.6819,75.81,34130,0
+VTC.US,D,20231207,000000,75.59,75.9598,75.59,75.8,68368,0
+VTC.US,D,20231208,000000,75.47,75.6,75.3992,75.48,23451,0
+VTC.US,D,20231211,000000,75.38,75.43,75.18,75.43,39173,0
+VTC.US,D,20231212,000000,75.36,75.7793,75.3174,75.72,72602,0
+VTC.US,D,20231213,000000,76.03,76.905,75.9048,76.85,119152,0
+VTC.US,D,20231214,000000,77.43,77.6777,77.2899,77.49,46404,0
+VTC.US,D,20231215,000000,77.48,77.51,77.32,77.45,32919,0
+VTC.US,D,20231218,000000,77.2,77.31,77.13,77.17,37909,0
+VTC.US,D,20231219,000000,77.26,77.44,77.23,77.23,55926,0
+VTC.US,D,20231220,000000,77.32,77.4902,77.251,77.49,50488,0
+VTC.US,D,20231221,000000,77.59,77.645,77.35,77.45,59173,0
+VTC.US,D,20231222,000000,77.39,77.4,77.0648,77.19,44679,0
+VTC.US,D,20231226,000000,77.19,77.305,77.1117,77.3,55971,0
+VTC.US,D,20231227,000000,77.53,77.89,77.52,77.88,48358,0
+VTC.US,D,20231228,000000,77.87,77.87,77.6,77.675,98248,0
+VTC.US,D,20231229,000000,77.52,77.6335,77.43,77.49,30808,0
+VTC.US,D,20240102,000000,77.11,77.155,77.0005,77.07,57679,0
+VTC.US,D,20240103,000000,76.77,76.9699,76.54,76.96,516089,0
+VTC.US,D,20240104,000000,76.51,76.71,76.5,76.58,40471,0
+VTC.US,D,20240105,000000,76.32,76.9049,76.32,76.39,56190,0
+VTC.US,D,20240108,000000,76.51,76.8798,76.48,76.84,45909,0
+VTC.US,D,20240109,000000,76.75,76.94,76.69,76.8955,18415,0
+VTC.US,D,20240110,000000,77,77.22,76.7861,76.83,110025,0
+VTC.US,D,20240111,000000,76.9799,77.27,76.8,77.2,17138,0
+VTC.US,D,20240112,000000,77.36,77.58,77.2401,77.42,48008,0
+VTC.US,D,20240116,000000,77,77.14,76.7,76.79,44626,0
+VTC.US,D,20240117,000000,76.67,76.68,76.42,76.65,27345,0
+VTC.US,D,20240118,000000,76.64,76.7508,76.41,76.56,27096,0
+VTC.US,D,20240119,000000,76.53,76.58,76.2714,76.58,28429,0
+VTC.US,D,20240122,000000,76.78,76.882,76.689,76.74,29534,0
+VTC.US,D,20240123,000000,76.54,76.5799,76.41,76.51,43517,0
+VTC.US,D,20240124,000000,76.89,76.89,76.36,76.43,29285,0
+VTC.US,D,20240125,000000,76.81,76.8414,76.612,76.84,20191,0
+VTC.US,D,20240126,000000,76.84,76.84,76.64,76.64,45282,0
+VTC.US,D,20240129,000000,76.94,77.0293,76.78,76.97,56882,0
+VTC.US,D,20240130,000000,76.98,77.12,76.833,77.1,25426,0
+VTC.US,D,20240131,000000,77.26,77.55,77.23,77.33,26823,0
+VTC.US,D,20240201,000000,77.35,77.6722,77.35,77.5,42982,0
+VTC.US,D,20240202,000000,76.75,76.98,76.75,76.94,41238,0
+VTC.US,D,20240205,000000,76.6,76.6,76.25,76.38,133191,0
+VTC.US,D,20240206,000000,76.48,76.81,76.37,76.71,30252,0
+VTC.US,D,20240207,000000,76.57,76.76,76.4932,76.56,40240,0
+VTC.US,D,20240208,000000,76.39,76.39,76.19,76.2,31065,0
+VTC.US,D,20240209,000000,76.15,76.175,76.06,76.15,40489,0
+VTC.US,D,20240212,000000,76.22,76.2394,76.0204,76.17,45650,0
+VTC.US,D,20240213,000000,75.67,75.7288,75.47,75.53,35484,0
+VTC.US,D,20240214,000000,75.67,75.81,75.5992,75.8,33799,0
+VTC.US,D,20240215,000000,76.06,76.09,75.89,76.04,31286,0
+VTC.US,D,20240216,000000,75.75,75.8371,75.6665,75.82,17048,0
+VTC.US,D,20240220,000000,76.01,76.06,75.8335,75.98,58419,0
+VTC.US,D,20240221,000000,75.97,76.03,75.79,75.85,25976,0
+VTC.US,D,20240222,000000,75.96,76,75.82,75.88,25724,0
+VTC.US,D,20240223,000000,75.97,76.16,75.89,76.06,37146,0
+VTC.US,D,20240226,000000,76.14,76.14,75.78,75.88,29411,0
+VTC.US,D,20240227,000000,75.83,75.99,75.81,75.84,31465,0
+VTC.US,D,20240228,000000,75.84,75.86,75.7489,75.85,39988,0
+VTC.US,D,20240229,000000,75.88,76.14,75.82,75.9,28275,0
+VTC.US,D,20240301,000000,75.61,76.09,75.35,76.06,343769,0
+VTC.US,D,20240304,000000,75.8,76,75.8,75.94,34789,0
+VTC.US,D,20240305,000000,76.25,76.37,76.16,76.28,28596,0
+VTC.US,D,20240306,000000,76.47,76.58,76.3848,76.4,35054,0
+VTC.US,D,20240307,000000,76.58,76.61,76.442,76.61,40404,0
+VTC.US,D,20240308,000000,76.6,76.81,76.6,76.64,23216,0
+VTC.US,D,20240311,000000,76.64,76.72,76.6,76.66,19333,0
+VTC.US,D,20240312,000000,76.42,76.5865,76.3988,76.43,18404,0
+VTC.US,D,20240313,000000,76.39,76.535,76.35,76.35,18826,0
+VTC.US,D,20240314,000000,76.23,76.23,75.9,75.92,27630,0
+VTC.US,D,20240315,000000,75.85,75.9869,75.85,75.93,23688,0
+VTC.US,D,20240318,000000,75.85,76.02,75.8,75.82,35360,0
+VTC.US,D,20240319,000000,75.86,76.111,75.86,76.01,49335,0
+VTC.US,D,20240320,000000,75.98,76.2,75.84,76.14,27783,0
+VTC.US,D,20240321,000000,76.32,76.37,76.21,76.22,29127,0
+VTC.US,D,20240322,000000,76.54,76.545,76.44,76.46,22187,0
+VTC.US,D,20240325,000000,76.34,76.5,76.24,76.28,31528,0
+VTC.US,D,20240326,000000,76.17,76.34,76.1616,76.27,38848,0
+VTC.US,D,20240327,000000,76.24,76.7,76.24,76.7,258691,0
+VTC.US,D,20240328,000000,76.66,76.762,76.565,76.62,25290,0
+VTC.US,D,20240401,000000,76.69,76.69,75.7159,75.77,25105,0
+VTC.US,D,20240402,000000,75.53,75.73,75.375,75.72,37640,0
+VTC.US,D,20240403,000000,75.35,75.8,75.35,75.76,61169,0
+VTC.US,D,20240404,000000,76,76,75.71,75.83,33017,0
+VTC.US,D,20240405,000000,75.67,75.77,75.54,75.57,40386,0
+VTC.US,D,20240408,000000,75.57,75.6496,75.465,75.53,22009,0
+VTC.US,D,20240409,000000,75.77,75.9,75.76,75.86,28105,0
+VTC.US,D,20240410,000000,75.39,75.39,74.89,74.94,34958,0
+VTC.US,D,20240411,000000,74.95,75.08,74.75,74.83,32728,0
+VTC.US,D,20240412,000000,75.07,75.11,74.96,74.96,14188,0
+VTC.US,D,20240415,000000,74.77,74.77,74.2601,74.335,40482,0
+VTC.US,D,20240416,000000,74.05,74.18,73.96,74.15,24656,0
+VTC.US,D,20240417,000000,74.38,74.53,74.33,74.45,24397,0
+VTC.US,D,20240418,000000,74.45,74.45,74.25,74.35,21971,0
+VTC.US,D,20240419,000000,74.49,74.5042,74.37,74.38,11028,0
+VTC.US,D,20240422,000000,74.45,74.56,74.38,74.56,23318,0
+VTC.US,D,20240423,000000,74.45,74.82,74.4311,74.7,22423,0
+VTC.US,D,20240424,000000,74.47,74.62,74.3,74.45,38102,0
+VTC.US,D,20240425,000000,73.98,74.29,73.95,74.29,24583,0
+VTC.US,D,20240426,000000,74.44,74.58,74.44,74.49,74205,0
+VTC.US,D,20240429,000000,74.72,74.77,74.57,74.75,17055,0
+VTC.US,D,20240430,000000,74.45,74.595,74.39,74.39,18355,0
+VTC.US,D,20240501,000000,74.4,74.66,74.21,74.41,26976,0
+VTC.US,D,20240502,000000,74.38,74.82,74.38,74.82,23831,0
+VTC.US,D,20240503,000000,75.2,75.25,75.0174,75.22,22440,0
+VTC.US,D,20240506,000000,75.34,75.38,75.23,75.38,32411,0
+VTC.US,D,20240507,000000,75.46,75.63,75.37,75.43,15163,0
+VTC.US,D,20240508,000000,75.2,75.35,75.2,75.27,17517,0
+VTC.US,D,20240509,000000,75.15,75.4199,75.15,75.38,32059,0
+VTC.US,D,20240510,000000,75.22,75.3082,75.11,75.16,24077,0
+VTC.US,D,20240513,000000,75.3,75.355,75.18,75.18,29263,0
+VTC.US,D,20240514,000000,75.28,75.4299,75.28,75.37,24478,0
+VTC.US,D,20240515,000000,75.77,75.98,75.73,75.92,20179,0
+VTC.US,D,20240516,000000,76.05,76.05,75.81,75.81,18761,0
+VTC.US,D,20240517,000000,75.69,75.815,75.66,75.67,50194,0
+VTC.US,D,20240520,000000,75.51,75.69,75.51,75.63,28392,0
+VTC.US,D,20240521,000000,75.87,75.87,75.735,75.77,37132,0
+VTC.US,D,20240522,000000,75.65,75.77,75.6301,75.68,22337,0
+VTC.US,D,20240523,000000,75.69,75.69,75.33,75.43,25905,0
+VTC.US,D,20240524,000000,75.37,75.58,75.37,75.55,23889,0
+VTC.US,D,20240528,000000,75.54,75.59,75.18,75.19,31311,0
+VTC.US,D,20240529,000000,75.02,75.02,74.8001,74.88,16682,0
+VTC.US,D,20240530,000000,75.06,75.2798,75.06,75.24,18258,0
+VTC.US,D,20240531,000000,75.4,75.6,75.4,75.6,27728,0
+VTC.US,D,20240603,000000,75.52,75.72,75.47,75.72,23591,0
+VTC.US,D,20240604,000000,75.77,76.04,75.77,76,29948,0
+VTC.US,D,20240605,000000,76.07,76.21,75.87,76.19,28043,0
+VTC.US,D,20240606,000000,76.12,76.185,76.1,76.16,30269,0
+VTC.US,D,20240607,000000,75.66,75.7,75.545,75.55,38633,0
+VTC.US,D,20240610,000000,75.5,75.5,75.39,75.41,18447,0
+VTC.US,D,20240611,000000,75.39,75.724,75.39,75.7,26852,0
+VTC.US,D,20240612,000000,76.27,76.48,76.0606,76.0606,19258,0
+VTC.US,D,20240613,000000,76.42,76.48,76.22,76.37,33096,0
+VTC.US,D,20240614,000000,76.29,76.4736,76.29,76.45,22676,0
+VTC.US,D,20240617,000000,76.01,76.18,76.01,76.17,25537,0
+VTC.US,D,20240618,000000,76.37,76.48,76.29,76.45,18272,0
+VTC.US,D,20240620,000000,76.05,76.23,76.05,76.19,26280,0
+VTC.US,D,20240621,000000,76.25,76.39,76.13,76.26,30385,0
+VTC.US,D,20240624,000000,76.4,76.4,76.27,76.27,63219,0
+VTC.US,D,20240625,000000,76.34,76.34,76.19,76.28,32016,0
+VTC.US,D,20240626,000000,75.95,76.0625,75.83,75.99,195640,0
+VTC.US,D,20240627,000000,76.17,76.18,76.085,76.11,27973,0
+VTC.US,D,20240628,000000,76.3,76.3,75.7,75.7,14312,0
+VTC.US,D,20240701,000000,76.99,76.99,75.04,75.09,112249,0
+VTC.US,D,20240702,000000,75.25,75.46,75.24,75.42,30688,0
+VTC.US,D,20240703,000000,75.7,75.91,75.6,75.91,31953,0
+VTC.US,D,20240705,000000,76.02,76.26,76.01,76.24,31488,0
+VTC.US,D,20240708,000000,76.34,76.34,76.16,76.25,19115,0
+VTC.US,D,20240709,000000,76.22,76.22,75.99,76.13,29965,0
+VTC.US,D,20240710,000000,76.12,76.27,76.1,76.24,30852,0
+VTC.US,D,20240711,000000,76.59,76.77,76.56,76.61,51765,0
+VTC.US,D,20240712,000000,76.61,76.865,76.61,76.85,20551,0
+VTC.US,D,20240715,000000,76.61,76.74,76.52,76.57,32019,0
+VTC.US,D,20240716,000000,76.63,76.93,76.63,76.92,40829,0
+VTC.US,D,20240717,000000,76.68,76.97,76.68,76.9412,18505,0
+VTC.US,D,20240718,000000,76.91,76.94,76.68,76.68,18358,0
+VTC.US,D,20240719,000000,76.52,76.5579,76.42,76.47,12893,0
+VTC.US,D,20240722,000000,76.78,76.78,76.358,76.46,35460,0
+VTC.US,D,20240723,000000,76.55,76.5699,76.39,76.4,22250,0
+VTC.US,D,20240724,000000,76.54,76.54,76.07,76.08,33918,0
+VTC.US,D,20240725,000000,76.25,76.392,76.22,76.32,92804,0
+VTC.US,D,20240726,000000,76.74,76.74,76.5,76.62,32269,0
+VTC.US,D,20240729,000000,76.34,76.8,76.34,76.74,25544,0
+VTC.US,D,20240730,000000,76.92,76.92,76.69,76.86,140999,0
+VTC.US,D,20240731,000000,77.04,77.23,76.925,77.23,27085,0
+VTC.US,D,20240801,000000,77.24,77.32,77.1,77.17,109957,0
+VTC.US,D,20240802,000000,77.65,77.89,77.585,77.88,34115,0
+VTC.US,D,20240805,000000,78.09,78.09,77.53,77.76,67673,0
+VTC.US,D,20240806,000000,77.8,77.8,77.29,77.3,39142,0
+VTC.US,D,20240807,000000,77.29,77.3352,76.95,76.9998,12216,0
+VTC.US,D,20240808,000000,76.82,77.0499,76.82,77.02,32206,0
+VTC.US,D,20240809,000000,77.19,77.35,77.19,77.3,19777,0
+VTC.US,D,20240812,000000,77.33,77.5125,77.23,77.46,297641,0
+VTC.US,D,20240813,000000,77.87,77.9,77.69,77.9,19584,0
+VTC.US,D,20240814,000000,77.99,78.2459,77.99,78.15,23115,0
+VTC.US,D,20240815,000000,78,78,77.72,77.91,33203,0
+VTC.US,D,20240816,000000,77.94,78.1513,77.91,78.1,27140,0
+VTC.US,D,20240819,000000,78.16,78.33,78.13,78.25,29063,0
+VTC.US,D,20240820,000000,78.42,78.49,78.3336,78.49,26574,0
+VTC.US,D,20240821,000000,78.5,78.75,78.47,78.64,133128,0
+VTC.US,D,20240822,000000,78.502,78.5314,78.23,78.3,29775,0
+VTC.US,D,20240823,000000,78.49,78.78,78.47,78.78,30582,0
+VTC.US,D,20240826,000000,78.82,78.8341,78.65,78.65,42505,0
+VTC.US,D,20240827,000000,78.47,78.669,78.405,78.6228,25358,0
+VTC.US,D,20240828,000000,78.54,78.65,78.48,78.53,30207,0
+VTC.US,D,20240829,000000,78.45,78.5,78.3376,78.46,39912,0
+VTC.US,D,20240830,000000,78.44,78.56,78.18,78.18,23507,0
+VTC.US,D,20240903,000000,78.34,78.34,78.08,78.21,239375,0
+VTC.US,D,20240904,000000,78.29,78.63,78.235,78.59,24651,0
+VTC.US,D,20240905,000000,78.9,78.91,78.57,78.9,36924,0
+VTC.US,D,20240906,000000,78.99,79.244,78.8,78.93,48403,0
+VTC.US,D,20240909,000000,78.81,79.0878,78.81,78.99,22142,0
+VTC.US,D,20240910,000000,79.12,79.24,79.04,79.24,53110,0
+VTC.US,D,20240911,000000,79.07,79.31,79.07,79.25,53685,0
+VTC.US,D,20240912,000000,79.31,79.31,79.0644,79.23,42943,0
+VTC.US,D,20240913,000000,79.48,79.52,79.3662,79.43,20549,0
+VTC.US,D,20240916,000000,79.57,79.73,79.4,79.73,36046,0
+VTC.US,D,20240917,000000,79.92,79.92,79.59,79.69,36914,0
+VTC.US,D,20240918,000000,79.57,79.9,79.4163,79.45,26758,0
+VTC.US,D,20240919,000000,79.48,79.55,79.4043,79.49,31754,0
+VTC.US,D,20240920,000000,79.62,79.62,79.3,79.56,24127,0
+VTC.US,D,20240923,000000,79.42,79.58,79.26,79.445,28645,0
+VTC.US,D,20240924,000000,79.55,79.6199,79.275,79.56,33458,0
+VTC.US,D,20240925,000000,79.54,79.54,79.23,79.23,57002,0
+VTC.US,D,20240926,000000,79.25,79.349,79.05,79.17,34652,0
+VTC.US,D,20240927,000000,79.5,79.5161,79.34,79.46,29887,0
+VTC.US,D,20240930,000000,79.36,79.4799,79.1917,79.3,35460,0
+VTC.US,D,20241001,000000,79.25,79.38,79.2116,79.31,16971,0
+VTC.US,D,20241002,000000,79.01,79.24,78.9,79.22,174793,0
+VTC.US,D,20241003,000000,79.14,79.14,78.82,78.82,49000,0
+VTC.US,D,20241004,000000,78.53,78.53,78.33,78.38,32248,0
+VTC.US,D,20241007,000000,78.28,78.28,78.01,78.08,39510,0
+VTC.US,D,20241008,000000,78.11,78.21,77.9102,78.21,27939,0
+VTC.US,D,20241009,000000,78,78.1282,77.96,78,23618,0
+VTC.US,D,20241010,000000,78.022,78.03,77.8101,78.02,20431,0
+VTC.US,D,20241011,000000,77.9,78.1177,77.9,78.01,35631,0
+VTC.US,D,20241014,000000,77.77,78.04,77.765,78.03,30222,0
+VTC.US,D,20241015,000000,78.17,78.37,78.17,78.31,44131,0
+VTC.US,D,20241016,000000,78.49,78.5826,78.425,78.53,45673,0
+VTC.US,D,20241017,000000,78.45,78.45,78.02,78.03,34396,0
+VTC.US,D,20241018,000000,78.08,78.185,78.015,78.02,36084,0
+VTC.US,D,20241021,000000,77.85,77.85,77.36,77.36,39511,0
+VTC.US,D,20241022,000000,77.34,77.398,77.201,77.35,94726,0
+VTC.US,D,20241023,000000,77.27,77.27,77.05,77.15,35718,0
+VTC.US,D,20241024,000000,77.16,77.42,77.16,77.32,18999,0
+VTC.US,D,20241025,000000,77.41,77.52,77.1431,77.19,43749,0
+VTC.US,D,20241028,000000,77.15,77.28,77.01,77.1,41105,0
+VTC.US,D,20241029,000000,76.96,77.24,76.835,77.2,44264,0
+VTC.US,D,20241030,000000,77.5,77.53,77.12,77.14,19861,0
+VTC.US,D,20241031,000000,76.87,77.1899,76.84,77.05,32631,0
+VTC.US,D,20241101,000000,77.09,77.09,76.355,76.39,25430,0
+VTC.US,D,20241104,000000,76.91,76.97,76.7,76.83,40432,0
+VTC.US,D,20241105,000000,76.9,77.12,76.66,77.08,49794,0
+VTC.US,D,20241106,000000,76.31,76.73,76.31,76.48,47849,0
+VTC.US,D,20241107,000000,76.9,77.2447,76.776,77.15,42527,0
+VTC.US,D,20241108,000000,77.18,77.441,77.18,77.385,28361,0
+VTC.US,D,20241111,000000,77.42,77.42,77.16,77.3,50157,0
+VTC.US,D,20241112,000000,76.89,77.068,76.6816,76.73,24193,0
+VTC.US,D,20241113,000000,76.94,77.0396,76.46,76.53,160776,0
+VTC.US,D,20241114,000000,76.82,76.82,76.4311,76.46,61211,0
+VTC.US,D,20241115,000000,76.26,76.6796,76.13,76.54,34857,0
+VTC.US,D,20241118,000000,76.58,76.7,76.41,76.64,32413,0
+VTC.US,D,20241119,000000,76.77,76.8896,76.753,76.8,28946,0
+VTC.US,D,20241120,000000,76.71,76.71,76.5351,76.63,16456,0
+VTC.US,D,20241121,000000,76.96,76.96,76.5,76.56,33446,0
+VTC.US,D,20241122,000000,76.81,76.81,76.54,76.59,44070,0
+VTC.US,D,20241125,000000,77.14,77.4093,77.14,77.4,48971,0
+VTC.US,D,20241126,000000,77.12,77.26,77.045,77.26,35539,0
+VTC.US,D,20241127,000000,77.15,77.5399,77.15,77.5,30672,0
+VTC.US,D,20241129,000000,77.6,77.83,77.6,77.8,23309,0
+VTC.US,D,20241202,000000,77.38,77.7064,77.3281,77.68,561487,0
+VTC.US,D,20241203,000000,77.68,77.7599,77.455,77.47,28996,0
+VTC.US,D,20241204,000000,77.55,77.85,77.27,77.76,36754,0
+VTC.US,D,20241205,000000,77.75,77.775,77.5968,77.75,27460,0
+VTC.US,D,20241206,000000,78,78.015,77.7527,77.92,17528,0
+VTC.US,D,20241209,000000,77.87,77.88,77.6728,77.77,28482,0
+VTC.US,D,20241210,000000,77.67,77.73,77.56,77.62,28172,0
+VTC.US,D,20241211,000000,77.68,77.8266,77.47,77.51,34352,0
+VTC.US,D,20241212,000000,77.29,77.31,77.0901,77.15,25193,0
+VTC.US,D,20241213,000000,77.03,77.0372,76.7406,76.8,53899,0
+VTC.US,D,20241216,000000,76.99,76.99,76.7554,76.88,40243,0
+VTC.US,D,20241217,000000,76.99,76.99,76.79,76.88,47362,0
+VTC.US,D,20241218,000000,76.86,76.94,76.1,76.1,52763,0
+VTC.US,D,20241219,000000,76.01,76.01,75.6721,75.83,277216,0
+VTC.US,D,20241220,000000,76,76.2978,75.92,76.07,53955,0
+VTC.US,D,20241223,000000,76.07,76.0899,75.81,75.875,64386,0
+VTC.US,D,20241224,000000,75.6,75.76,75.4401,75.76,46367,0
+VTC.US,D,20241226,000000,75.66,75.8,75.4949,75.8,37877,0
+VTC.US,D,20241227,000000,75.8,75.8,75.55,75.59,82251,0
+VTC.US,D,20241230,000000,75.84,75.86,75.735,75.84,51179,0
+VTC.US,D,20241231,000000,75.94,75.99,75.62,75.71,46451,0
+VTC.US,D,20250102,000000,75.65,75.979,75.58,75.72,130525,0
+VTC.US,D,20250103,000000,75.99,75.99,75.5735,75.6,77802,0
+VTC.US,D,20250106,000000,75.47,75.58,75.4117,75.45,55929,0
+VTC.US,D,20250107,000000,75.45,75.45,75.03,75.18,43363,0
+VTC.US,D,20250108,000000,75.11,75.3,75.0329,75.23,67314,0
+VTC.US,D,20250110,000000,74.85,75.08,74.8,74.91,54771,0
+VTC.US,D,20250113,000000,74.86,74.86,74.66,74.74,44824,0
+VTC.US,D,20250114,000000,74.9,74.9,74.63,74.79,36165,0
+VTC.US,D,20250115,000000,75.44,75.59,75.35443,75.49,43491,0
+VTC.US,D,20250116,000000,75.58,75.7361,75.3672,75.64,33814,0
+VTC.US,D,20250117,000000,75.8,75.8,75.66,75.71,35502,0
+VTC.US,D,20250121,000000,76,76.05,75.88,76.05,60243,0
+VTC.US,D,20250122,000000,76.1,76.1,75.81,75.81,124871,0
+VTC.US,D,20250123,000000,75.49,75.76,75.49,75.75,41225,0
+VTC.US,D,20250124,000000,75.77,75.92,75.65,75.9,47321,0
+VTC.US,D,20250127,000000,76.08,76.32,76.08,76.32,38308,0
+VTC.US,D,20250128,000000,76.28,76.28,76.08,76.25,41952,0
+VTC.US,D,20250129,000000,76.22,76.3099,75.95,76.15,35070,0
+VTC.US,D,20250130,000000,76.36,76.4095,76.2234,76.28,26623,0
+VTC.US,D,20250131,000000,76.25,76.38,75.99,76.08,36694,0
+VTC.US,D,20250203,000000,75.88,76.1,75.79,75.9,546424,0
+VTC.US,D,20250204,000000,75.69,76.07,75.69,76,67254,0
+VTC.US,D,20250205,000000,76.43,76.5623,76.34,76.47,45360,0
+VTC.US,D,20250206,000000,76.57,76.57,76.278,76.37,24263,0
+VTC.US,D,20250207,000000,76.23,76.23,76.02,76.05,51659,0
+VTC.US,D,20250210,000000,76.2,76.2658,76.06,76.13,33314,0
+VTC.US,D,20250211,000000,75.97,76.0021,75.89,75.98,35955,0
+VTC.US,D,20250212,000000,75.79,75.79,75.4303,75.63,38216,0
+VTC.US,D,20250213,000000,75.79,76.2004,75.79,76.13,42607,0
+VTC.US,D,20250214,000000,76.36,76.56,76.36,76.39,40530,0
+VTC.US,D,20250218,000000,76.35,76.35,76.065,76.15,61912,0
+VTC.US,D,20250219,000000,76.12,76.2,76,76.17,42392,0
+VTC.US,D,20250220,000000,76.3,76.36,76.23,76.31,213482,0
+VTC.US,D,20250221,000000,76.48,76.65,76.364,76.55,28903,0
+VTC.US,D,20250224,000000,76.46,76.7667,76.46,76.69,64085,0
+VTC.US,D,20250225,000000,76.94,77.19,76.94,77.18,54694,0
+VTC.US,D,20250226,000000,77.06,77.35,77.06,77.27,36821,0
+VTC.US,D,20250227,000000,77.08,77.18,77.0107,77.07,19323,0
+VTC.US,D,20250228,000000,77.1,77.39,77.08,77.39,61003,0
+VTC.US,D,20250303,000000,77.12,77.2399,76.905,77.19,749040,0
+VTC.US,D,20250304,000000,77.2,77.27,77.0031,77.08,80818,0
+VTC.US,D,20250305,000000,77.25,77.25,76.78,76.83,45205,0
+VTC.US,D,20250306,000000,76.75,76.81,76.52,76.65,53656,0
+VTC.US,D,20250307,000000,77,77,76.49,76.53,20848,0
+VTC.US,D,20250310,000000,76.9,76.9783,76.75,76.79,48293,0
+VTC.US,D,20250311,000000,76.78,76.78,76.32,76.39,47111,0
+VTC.US,D,20250312,000000,76.365,76.42,76.17,76.17,23860,0
+VTC.US,D,20250313,000000,76.04,76.41,75.9442,76.41,27609,0
+VTC.US,D,20250314,000000,76.36,76.4796,76.32,76.36,23686,0
+VTC.US,D,20250317,000000,76.51,76.6807,76.4427,76.48,255695,0
+VTC.US,D,20250318,000000,76.39,76.7,76.38,76.62,18339,0
+VTC.US,D,20250319,000000,76.62,76.99,76.49,76.93,28006,0
+VTC.US,D,20250320,000000,77.27,77.3,76.87,76.88,14796,0
+VTC.US,D,20250321,000000,76.91,77.0077,76.78,76.81,29474,0
+VTC.US,D,20250324,000000,76.67,76.7,76.49,76.5,46478,0
+VTC.US,D,20250325,000000,76.5,76.7087,76.4757,76.6,33093,0
+VTC.US,D,20250326,000000,76.51,76.51,76.31,76.32,45269,0
+VTC.US,D,20250327,000000,76.26,76.32,76.2033,76.31,55430,0
+VTC.US,D,20250328,000000,76.56,76.7,76.47,76.6706,73360,0
+VTC.US,D,20250331,000000,76.88,76.8896,76.5831,76.8,63858,0
+VTC.US,D,20250401,000000,76.69,76.8999,76.69,76.73,40621,0
+VTC.US,D,20250402,000000,76.96,76.96,76.61,76.89,35303,0
+VTC.US,D,20250403,000000,76.9,77.1928,76.86,76.93,92772,0
+VTC.US,D,20250404,000000,77.17,77.2673,76.704,76.83,129865,0
+VTC.US,D,20250407,000000,76.4,76.4,75.5603,75.57,96150,0
+VTC.US,D,20250408,000000,75.68,75.725,74.75,74.75,274086,0
+VTC.US,D,20250409,000000,73.86,75.87,73.831,75.87,272489,0
+VTC.US,D,20250410,000000,75.04,75.4343,74.21,74.71,75803,0
+VTC.US,D,20250411,000000,74.23,74.8,73.79,74.71,107506,0
+VTC.US,D,20250414,000000,75.11,75.24,74.8998,75.12,53625,0
+VTC.US,D,20250415,000000,75.12,75.56,75.12,75.44,79114,0
+VTC.US,D,20250416,000000,75.55,75.7025,75.36,75.68,23910,0
+VTC.US,D,20250417,000000,75.78,75.78,75.5604,75.6,102882,0
+VTC.US,D,20250421,000000,75.41,75.46,74.9834,75.03,48698,0
+VTC.US,D,20250422,000000,75.38,75.3899,75.17,75.17,52365,0
+VTC.US,D,20250423,000000,76.15,76.15,75.3748,75.4,31207,0
+VTC.US,D,20250424,000000,75.86,76.0484,75.8284,76.02,23088,0
+VTC.US,D,20250425,000000,76.29,76.4045,76.1769,76.35,17553,0
+VTC.US,D,20250428,000000,76.36,76.5952,76.35,76.53,26488,0
+VTC.US,D,20250429,000000,76.44,76.69,76.44,76.65,30061,0
+VTC.US,D,20250430,000000,76.54,76.6066,76.3701,76.52,30942,0
+VTC.US,D,20250501,000000,76.26,76.26,75.84,75.94,27146,0
+VTC.US,D,20250502,000000,75.72,75.8199,75.6201,75.72,107218,0
+VTC.US,D,20250505,000000,75.6,75.74,75.43,75.67,234320,0
+VTC.US,D,20250506,000000,75.42,75.75,75.42,75.75,27756,0
+VTC.US,D,20250507,000000,75.92,76.09,75.805,75.91,24851,0
+VTC.US,D,20250508,000000,76.01,76.01,75.6,75.6,27689,0
+VTC.US,D,20250509,000000,75.77,75.77,75.535,75.54,50870,0
+VTC.US,D,20250512,000000,75.54,75.65,75.49,75.53,24411,0
+VTC.US,D,20250513,000000,75.6,75.64,75.465,75.56,55753,0
+VTC.US,D,20250514,000000,75.53,75.59,75.25,75.25,92804,0
+VTC.US,D,20250515,000000,75.45,75.88,75.3902,75.81,53367,0
+VTC.US,D,20250516,000000,76.02,76.02,75.7711,75.83,20516,0
+VTC.US,D,20250519,000000,75.27,75.8754,75.27,75.86,41709,0
+VTC.US,D,20250520,000000,75.72,75.8,75.6,75.72,29735,0
+VTC.US,D,20250521,000000,75.38,75.53,75.03,75.05,37456,0
+VTC.US,D,20250522,000000,74.94,75.376,74.91,75.32,38539,0
+VTC.US,D,20250523,000000,75.505,75.505,75.14,75.37,23256,0
+VTC.US,D,20250527,000000,75.73,76.01,75.61,75.92,248695,0
+VTC.US,D,20250528,000000,75.82,75.9,75.62,75.8,43467,0
+VTC.US,D,20250529,000000,76,76.1093,75.93,76.07,53344,0
+VTC.US,D,20250530,000000,76.08,76.25,75.99,76.25,46079,0
+VTC.US,D,20250602,000000,75.7,75.76,75.5551,75.75,32443,0
+VTC.US,D,20250603,000000,75.88,75.96,75.745,75.81,28109,0
+VTC.US,D,20250604,000000,76.09,76.315,76.0222,76.26,61629,0
+VTC.US,D,20250605,000000,76.27,76.28,76.0642,76.07,74646,0
+VTC.US,D,20250606,000000,75.84,75.91,75.66,75.66,57782,0
+VTC.US,D,20250609,000000,75.73,75.94,75.7256,75.86,20827,0
+VTC.US,D,20250610,000000,76.11,76.11,75.9,76.01,27484,0
+VTC.US,D,20250611,000000,76.09,76.28,76.08,76.22,63532,0
+VTC.US,D,20250612,000000,76.42,76.55,76.3668,76.55,54490,0
+VTC.US,D,20250613,000000,76.39,76.42,76.06,76.17,50949,0
+VTC.US,D,20250616,000000,76.19,76.375,76.07,76.08,45839,0
+VTC.US,D,20250617,000000,76.27,76.347,76.14,76.32,30784,0
+VTC.US,D,20250618,000000,76.45,76.5205,76.29,76.38,30035,0
+VTC.US,D,20250620,000000,76.28,76.53,76.2098,76.46,61622,0
+VTC.US,D,20250623,000000,76.57,76.7693,76.56,76.62,32308,0
+VTC.US,D,20250624,000000,76.55,76.97,76.55,76.93,34356,0
+VTC.US,D,20250625,000000,76.79,76.88,76.71,76.86,57501,0
+VTC.US,D,20250626,000000,76.89,77.11,76.81,77.09,35455,0
+VTC.US,D,20250627,000000,76.95,77.18,76.94,76.99,47298,0
+VTC.US,D,20250630,000000,77.22,77.398,77.14,77.33,60727,0
+VTC.US,D,20250701,000000,77.04,77.11,76.9,77.07,105385,0
+VTC.US,D,20250702,000000,76.85,77.06,76.82,77.06,85065,0
+VTC.US,D,20250703,000000,76.94,76.98,76.835,76.88,52214,0
+VTC.US,D,20250707,000000,76.81,76.81,76.48,76.56,64893,0
+VTC.US,D,20250708,000000,76.41,76.41,76.305,76.36,107473,0
+VTC.US,D,20250709,000000,76.51,76.755,76.465,76.75,53450,0
+VTC.US,D,20250710,000000,76.74,76.79,76.605,76.75,25719,0
+VTC.US,D,20250711,000000,76.53,76.53,76.37,76.42,29254,0
+VTC.US,D,20250714,000000,76.35,76.47,76.3,76.42,23810,0
+VTC.US,D,20250715,000000,76.51,76.51,76.135,76.18,57688,0
+VTC.US,D,20250716,000000,76.31,76.4,76.1,76.3004,34986,0
+VTC.US,D,20250717,000000,76.37,76.48,76.36,76.4395,24925,0
+VTC.US,D,20250718,000000,76.69,76.69,76.48,76.5258,40382,0
+VTC.US,D,20250721,000000,76.82,76.95,76.7714,76.7922,40632,0
+VTC.US,D,20250722,000000,76.96,76.9635,76.8,76.9528,47264,0
+VTC.US,D,20250723,000000,77,77,76.775,76.8447,146923,0
+VTC.US,D,20250724,000000,76.57,76.87,76.57,76.7523,45756,0
+VTC.US,D,20250725,000000,76.86,76.98,76.76,76.965,37147,0
+VTC.US,D,20250728,000000,76.94,76.94,76.81,76.8307,42713,0
+VTC.US,D,20250729,000000,76.92,77.23,76.914,77.22,39674,0
+VTC.US,D,20250730,000000,77.1,77.2677,77,77.0265,30207,0
+VTC.US,D,20250731,000000,77.22,77.24,77.04,77.0498,29425,0
+VTC.US,D,20250801,000000,77.49,77.49,77.0257,77.3387,79854,0
+VTC.US,D,20250804,000000,77.48,77.48,77.31,77.46,56248,0
+VTC.US,D,20250805,000000,77.42,77.478,77.32,77.47,54263,0
+VTC.US,D,20250806,000000,77.4,77.49,77.11,77.49,41879,0
+VTC.US,D,20250807,000000,77.41,77.58,77.36,77.4067,74548,0
+VTC.US,D,20250808,000000,77.36,77.36,77.1837,77.1961,60964,0
+VTC.US,D,20250811,000000,77.31,77.37,77.19,77.2927,73873,0
+VTC.US,D,20250812,000000,77.29,77.3867,77.1337,77.3731,43776,0
+VTC.US,D,20250813,000000,77.68,77.7441,77.62,77.69,44034,0
+VTC.US,D,20250814,000000,77.53,77.56,77.4,77.465,43413,0
+VTC.US,D,20250815,000000,77.48,77.52,77.3151,77.3716,38328,0
+VTC.US,D,20250818,000000,77.5,77.5,77.225,77.2741,304181,0
+VTC.US,D,20250819,000000,77.41,77.41,77.305,77.3837,51304,0
+VTC.US,D,20250820,000000,77.39,77.48,77.305,77.41,95766,0
+VTC.US,D,20250821,000000,77.35,77.35,77.1,77.1869,45404,0
+VTC.US,D,20250822,000000,77.31,77.75,77.31,77.68,46831,0
+VTC.US,D,20250825,000000,77.56,77.63,77.5,77.5218,76412,0
+VTC.US,D,20250826,000000,77.48,77.5977,77.415,77.58,64951,0
+VTC.US,D,20250827,000000,77.41,77.62,77.3616,77.5937,661030,0
+VTC.US,D,20250828,000000,77.64,77.75,77.57,77.675,231666,0
+VTC.US,D,20250829,000000,77.63,77.63,77.45,77.4882,51459,0
+VTC.US,D,20250902,000000,76.97,77,76.815,76.9894,97519,0
+VTC.US,D,20250903,000000,77.16,77.4114,77.11,77.37,73758,0
+VTC.US,D,20250904,000000,77.48,77.77,77.48,77.7648,135466,0
+VTC.US,D,20250905,000000,78.6,78.6,78.14,78.16,69838,0
+VTC.US,D,20250908,000000,78.52,78.52,78.3228,78.4,97636,0
+VTC.US,D,20250909,000000,78.36,78.3899,78.15,78.2878,49783,0
+VTC.US,D,20250910,000000,78.43,78.63,78.3875,78.4701,44783,0
+VTC.US,D,20250911,000000,78.61,78.82,78.5684,78.7574,127099,0
+VTC.US,D,20250912,000000,78.65,78.66,78.47,78.6497,56232,0
+VTC.US,D,20250915,000000,78.85,78.87,78.775,78.81,150783,0
+VTC.US,D,20250916,000000,78.83,78.88,78.7286,78.78,245445,0
+VTC.US,D,20250917,000000,78.89,79,78.57,78.6789,48293,0
+VTC.US,D,20250918,000000,78.53,78.58,78.38,78.51,48535,0
+VTC.US,D,20250919,000000,78.45,78.565,78.42,78.54,431406,0
+VTC.US,D,20250922,000000,78.49,78.49,78.35,78.36,54317,0
+VTC.US,D,20250923,000000,78.51,78.51,78.365,78.49,60144,0
+VTC.US,D,20250924,000000,78.4,78.4,78.21,78.2437,52541,0
+VTC.US,D,20250925,000000,78.19,78.19,77.91,78.1091,104186,0
+VTC.US,D,20250926,000000,78.15,78.295,78.09,78.2135,40077,0
+VTC.US,D,20250929,000000,78.3,78.49,78.3,78.42,61284,0
+VTC.US,D,20250930,000000,78.56,78.58,78.34,78.38,62201,0
+VTC.US,D,20251001,000000,78.38,78.38,78.17,78.3328,239707,0
+VTC.US,D,20251002,000000,78.37,78.48,78.29,78.46,74793,0
+VTC.US,D,20251003,000000,78.5,78.5499,78.31,78.3335,123796,0
+VTC.US,D,20251006,000000,78.18,78.31,78.1,78.16,59475,0
+VTC.US,D,20251007,000000,78.2,78.3278,78.15,78.2607,89057,0
+VTC.US,D,20251008,000000,78.37,78.435,78.2,78.2349,57107,0
+VTC.US,D,20251009,000000,78.12,78.17,78.0284,78.0981,47242,0
+VTC.US,D,20251010,000000,78.31,78.36,78.23,78.2855,194575,0
+VTC.US,D,20251013,000000,78.33,78.5492,78.21,78.5027,32984,0
+VTC.US,D,20251014,000000,78.46,78.7,78.35,78.66,410706,0
+VTC.US,D,20251015,000000,78.84,78.93,78.64,78.7064,63609,0
+VTC.US,D,20251016,000000,78.63,78.899,78.63,78.85,88421,0
+VTC.US,D,20251017,000000,78.86,78.86,78.72,78.82,100341,0
+VTC.US,D,20251020,000000,78.92,78.98,78.893,78.965,45076,0
+VTC.US,D,20251021,000000,79.15,79.15,78.9945,79.0031,46574,0
+VTC.US,D,20251022,000000,79.07,79.07,78.89,79.0169,170235,0
+VTC.US,D,20251023,000000,78.9,79.04,78.9,78.9481,29205,0
+VTC.US,D,20251024,000000,79.07,79.15,78.98,79.074,60165,0
+VTC.US,D,20251027,000000,79,79.16,78.9632,79.15,84473,0
+VTC.US,D,20251028,000000,79.23,79.23,79.03,79.1598,44806,0
+VTC.US,D,20251029,000000,79.24,79.24,78.75,78.7775,72676,0
+VTC.US,D,20251030,000000,78.5,78.67,78.41,78.5142,68150,0
+VTC.US,D,20251031,000000,78.62,78.62,78.27,78.29,58763,0
+VTC.US,D,20251103,000000,77.93,77.93,77.74,77.7928,257391,0
+VTC.US,D,20251104,000000,77.78,78.05,77.78,77.93,69131,0
+VTC.US,D,20251105,000000,78,78,77.7,77.7224,71054,0
+VTC.US,D,20251106,000000,77.96,78.04,77.9101,78.02,77353,0
+VTC.US,D,20251107,000000,77.95,77.99,77.83,77.93,100805,0
+VTC.US,D,20251110,000000,78.01,78.02,77.9101,77.94,72188,0
+VTC.US,D,20251111,000000,78.1,78.2455,78.06,78.215,32912,0
+VTC.US,D,20251112,000000,78.16,78.18,78.085,78.1104,80896,0
+VTC.US,D,20251113,000000,77.98,78,77.835,77.8399,44227,0
+VTC.US,D,20251114,000000,78,78,77.6883,77.6883,53813,0
+VTC.US,D,20251117,000000,77.66,77.87,77.66,77.72,98702,0
+VTC.US,D,20251118,000000,77.88,77.88,77.6828,77.7698,70409,0
+VTC.US,D,20251119,000000,77.92,77.94,77.72,77.7419,56135,0
+VTC.US,D,20251120,000000,77.89,78.0178,77.78,77.86,59136,0
+VTC.US,D,20251121,000000,78.08,78.08,77.905,78.07,48284,0
+VTC.US,D,20251124,000000,78.25,78.3799,78.1328,78.32,47010,0
+VTC.US,D,20251125,000000,78.31,78.6075,78.31,78.51,86614,0
+VTC.US,D,20251126,000000,78.54,78.6999,78.406,78.68,39591,0
+VTC.US,D,20251128,000000,78.64,78.6699,78.49,78.59,56520,0
+VTC.US,D,20251201,000000,77.94,77.98,77.8326,77.9448,262584,0
+VTC.US,D,20251202,000000,77.9,78.06,77.9,78,59686,0
+VTC.US,D,20251203,000000,78.16,78.219,78,78.16,77257,0
+VTC.US,D,20251204,000000,78.04,78.065,77.9501,78.04,31628,0
+VTC.US,D,20251205,000000,78.13,78.13,77.87,77.9522,76733,0
+VTC.US,D,20251208,000000,77.94,77.98,77.6901,77.83,90703,0
+VTC.US,D,20251209,000000,77.98,77.98,77.69,77.7536,57223,0
+VTC.US,D,20251210,000000,77.75,78.06,77.735,78.06,45158,0
+VTC.US,D,20251211,000000,78.19,78.24,77.95,77.97,108123,0
+VTC.US,D,20251212,000000,77.86,77.86,77.5501,77.63,93148,0
+VTC.US,D,20251215,000000,77.81,77.9083,77.62,77.68,943173,0
+VTC.US,D,20251216,000000,77.51,77.84,77.5,77.81,347032,0
+VTC.US,D,20251217,000000,77.79,77.8355,77.72,77.78,49840,0
+VTC.US,D,20251218,000000,77.7,77.7499,77.59,77.7,36607,0
+VTC.US,D,20251219,000000,77.59,77.68,77.545,77.57,72771,0
+VTC.US,D,20251222,000000,77.6,77.6,77.4884,77.546,76410,0
+VTC.US,D,20251223,000000,77.48,77.6298,77.41,77.6,46667,0
+VTC.US,D,20251224,000000,77.7,77.83,77.6401,77.83,50973,0
+VTC.US,D,20251226,000000,77.87,77.93,77.7301,77.8673,66922,0
+VTC.US,D,20251229,000000,77.86,77.9299,77.83,77.9299,52852,0
+VTC.US,D,20251230,000000,77.81,77.95,77.795,77.89,44787,0
+VTC.US,D,20251231,000000,77.79,77.87,77.64,77.64,31090,0
+VTC.US,D,20260102,000000,77.8,77.9035,77.5317,77.6,134780,0
+VTC.US,D,20260105,000000,77.63,77.8398,77.63,77.79,193441,0
+VTC.US,D,20260106,000000,77.67,77.85,77.63,77.83,124814,0
+VTC.US,D,20260107,000000,78.02,78.03,77.86,77.87,472997,0
+VTC.US,D,20260108,000000,77.68,77.77,77.675,77.69,53152,0
+VTC.US,D,20260109,000000,77.72,77.9286,77.67,77.88,88211,0
+VTC.US,D,20260112,000000,77.76,77.917,77.72,77.81,114378,0
+VTC.US,D,20260113,000000,77.92,77.9937,77.863,77.97,40877,0
+VTC.US,D,20260114,000000,78.03,78.1499,77.9915,78.13,454701,0
+VTC.US,D,20260115,000000,78.21,78.21,78.05,78.06,503213,0
+VTC.US,D,20260116,000000,78.02,78.0934,77.8401,77.91,185020,0
+VTC.US,D,20260120,000000,77.56,77.65,77.442,77.5167,96697,0
+VTC.US,D,20260121,000000,77.66,77.91,77.58,77.8502,106070,0
+VTC.US,D,20260122,000000,77.89,78.0299,77.8001,77.985,52061,0
+VTC.US,D,20260123,000000,78.04,78.04,77.8401,78.0269,62512,0
+VTC.US,D,20260126,000000,78.16,78.175,78.06,78.0841,97661,0
+VTC.US,D,20260127,000000,78.01,78.1143,77.98,78.01,69338,0
+VTC.US,D,20260128,000000,78,78.015,77.84,77.9209,93571,0
+VTC.US,D,20260129,000000,77.86,77.985,77.8,77.96,46211,0
+VTC.US,D,20260130,000000,78.01,78.025,77.9,77.9687,52056,0
+VTC.US,D,20260202,000000,77.74,77.74,77.52,77.536,72378,0
+VTC.US,D,20260203,000000,77.56,77.5693,77.44,77.54,51524,0
+VTC.US,D,20260204,000000,77.54,77.54,77.4178,77.505,86453,0
+VTC.US,D,20260205,000000,77.75,77.8399,77.5929,77.83,297843,0
+VTC.US,D,20260206,000000,77.86,77.86,77.72,77.85,55770,0
+VTC.US,D,20260209,000000,77.75,77.8899,77.71,77.8394,128021,0
+VTC.US,D,20260210,000000,78.1,78.11,77.96,78,185501,0
+VTC.US,D,20260211,000000,77.86,78.05,77.86,77.94,77123,0
+VTC.US,D,20260212,000000,78.12,78.2899,78.1,78.22,108719,0
+VTC.US,D,20260213,000000,78.41,78.44,78.36,78.42,78917,0
+VTC.US,D,20260217,000000,78.38,78.52,78.34,78.51,86165,0
+VTC.US,D,20260218,000000,78.52,78.5299,78.405,78.44,80530,0
diff --git a/daily/us/nasdaq etfs/vtwv.us.txt b/daily/us/nasdaq etfs/vtwv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32f125d101152046e92a551d1c4138ff436d0a0e
--- /dev/null
+++ b/daily/us/nasdaq etfs/vtwv.us.txt	
@@ -0,0 +1,3755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTWV.US,D,20101116,000000,45.0815,45.0815,44.3077,44.3077,5528.1695856025,0
+VTWV.US,D,20101117,000000,44.5463,44.7898,44.4413,44.6867,32173.152740228,0
+VTWV.US,D,20101118,000000,45.2259,45.6659,45.2023,45.4066,9547.2680115324,0
+VTWV.US,D,20101119,000000,45.2957,45.6403,45.0649,45.6168,13554.147237789,0
+VTWV.US,D,20101122,000000,45.3585,45.6334,45.0815,45.5441,10346.607323505,0
+VTWV.US,D,20101123,000000,45.1945,45.2681,44.8812,45.1405,10843.521443558,0
+VTWV.US,D,20101124,000000,45.6579,46.1038,45.6579,46.0488,26297.754230571,0
+VTWV.US,D,20101126,000000,45.8387,46.1038,45.8387,45.9398,18106.817382792,0
+VTWV.US,D,20101129,000000,45.6334,45.9673,45.3505,45.9673,43498.314304249,0
+VTWV.US,D,20101130,000000,45.3761,45.7317,45.2513,45.4498,28152.01778102,0
+VTWV.US,D,20101201,000000,46.3582,46.5458,46.3091,46.4779,32838.080855792,0
+VTWV.US,D,20101202,000000,46.4613,46.9808,46.4278,46.9808,28473.790039087,0
+VTWV.US,D,20101203,000000,46.9347,47.3452,46.7206,47.3452,5760.3343793983,0
+VTWV.US,D,20101206,000000,47.2431,47.6417,47.1507,47.5936,17007.089412181,0
+VTWV.US,D,20101207,000000,48.1672,48.1672,47.7861,47.8028,21194.201833622,0
+VTWV.US,D,20101208,000000,47.9737,48.0453,47.7036,47.8087,22512.857131716,0
+VTWV.US,D,20101209,000000,48.1171,48.1171,47.8323,48.0533,30317.870923141,0
+VTWV.US,D,20101210,000000,48.0768,48.6836,48.0042,48.5983,19317.536417106,0
+VTWV.US,D,20101213,000000,48.6346,48.8172,48.4245,48.4245,16325.869030386,0
+VTWV.US,D,20101214,000000,48.505,48.669,48.3458,48.395,11488.084226334,0
+VTWV.US,D,20101215,000000,48.3194,48.7751,48.1318,48.1406,27761.003391468,0
+VTWV.US,D,20101216,000000,48.1033,48.1033,48.1033,48.1033,126.26506329245,0
+VTWV.US,D,20101217,000000,48.4176,48.6061,48.2241,48.557,19840.925469786,0
+VTWV.US,D,20101220,000000,48.669,49.0206,48.6513,48.8006,3694.2713679436,0
+VTWV.US,D,20101221,000000,49.0589,49.4016,49.0146,49.3348,13145.822315368,0
+VTWV.US,D,20101222,000000,49.4576,49.7001,49.4576,49.5234,6408.9702287313,0
+VTWV.US,D,20101223,000000,49.5783,49.6511,49.4016,49.4094,3501.8189730866,0
+VTWV.US,D,20101227,000000,48.9125,49.3682,48.9125,49.3515,14049.024824564,0
+VTWV.US,D,20101228,000000,49.1885,49.3428,49.052,49.2278,13306.708444402,0
+VTWV.US,D,20101229,000000,49.3034,49.3761,49.3034,49.3172,7272.4603389893,0
+VTWV.US,D,20101230,000000,49.4724,49.4724,49.2955,49.2955,5599.4482503644,0
+VTWV.US,D,20101231,000000,49.2121,49.3761,48.941,48.9823,37087.307542238,0
+VTWV.US,D,20110103,000000,49.3849,50.0723,49.3849,49.9692,42015.718077202,0
+VTWV.US,D,20110104,000000,50.1951,50.1951,48.7337,49.1473,2981.4847203249,0
+VTWV.US,D,20110105,000000,49.44,49.5057,49.3348,49.5057,2589.4520641347,0
+VTWV.US,D,20110106,000000,49.3034,49.3034,49.3034,49.3034,210.78119436724,0
+VTWV.US,D,20110107,000000,49.5057,49.5057,49.0049,49.0049,831.92384443494,0
+VTWV.US,D,20110110,000000,48.8968,49.0825,48.8968,49.0825,678.1655818772,0
+VTWV.US,D,20110111,000000,49.432,49.4655,49.432,49.4576,2589.4520641347,0
+VTWV.US,D,20110112,000000,49.9516,49.9516,49.6344,49.8121,1578.3132911557,0
+VTWV.US,D,20110113,000000,49.8464,49.8631,49.8121,49.819,1475.4683605707,0
+VTWV.US,D,20110118,000000,50.2687,50.2687,49.9918,50.2334,1409.281029006,0
+VTWV.US,D,20110119,000000,50.3021,50.3101,49.0431,49.0431,1849.1722172507,0
+VTWV.US,D,20110120,000000,48.669,48.9125,48.669,48.9057,1515.1807595094,0
+VTWV.US,D,20110121,000000,48.5669,48.5669,48.5669,48.5669,306.49825847603,0
+VTWV.US,D,20110124,000000,48.9194,48.9282,48.9194,48.9282,2463.1870008422,0
+VTWV.US,D,20110125,000000,48.6277,48.9371,48.6277,48.9371,2923.4435218761,0
+VTWV.US,D,20110126,000000,49.4979,49.8279,49.4979,49.7561,1972.3824806248,0
+VTWV.US,D,20110128,000000,49.5057,49.5057,48.8418,48.8418,1063.0703715913,0
+VTWV.US,D,20110131,000000,49.2121,49.2199,49,49.0245,3985.4956268278,0
+VTWV.US,D,20110203,000000,49.8043,49.9251,49.3348,49.8631,15991.877572645,0
+VTWV.US,D,20110204,000000,49.8121,49.8121,49.5312,49.5312,6526.0708922686,0
+VTWV.US,D,20110207,000000,49.6599,50.4692,49.6599,50.2089,3655.5772356444,0
+VTWV.US,D,20110208,000000,50.2255,50.4524,50.1883,50.4464,2677.0229951279,0
+VTWV.US,D,20110209,000000,50.5938,50.5938,50.4308,50.4308,984.66384035322,0
+VTWV.US,D,20110210,000000,50.2255,50.4692,50.1804,50.367,2172.9810085975,0
+VTWV.US,D,20110211,000000,50.4779,50.7803,50.4779,50.7803,2589.4520641347,0
+VTWV.US,D,20110215,000000,51.1683,51.1909,50.969,50.969,2957.046320978,0
+VTWV.US,D,20110216,000000,51.2999,51.404,51.1359,51.3716,2762.5573928421,0
+VTWV.US,D,20110218,000000,52.0296,52.0296,51.843,51.843,1520.2720927067,0
+VTWV.US,D,20110222,000000,51.3303,51.3383,50.7245,50.7245,706.67704778194,0
+VTWV.US,D,20110223,000000,50.7087,50.7087,49.7875,50.1146,2719.7901939849,0
+VTWV.US,D,20110224,000000,49.819,49.819,49.7788,49.819,616.05131687043,0
+VTWV.US,D,20110228,000000,51.1143,51.1143,51.1143,51.1143,1034.5589056866,0
+VTWV.US,D,20110301,000000,51.1821,51.3383,50.5447,50.5447,5268.5115925414,0
+VTWV.US,D,20110302,000000,50.4622,50.4622,50.3916,50.4524,517.27945284327,0
+VTWV.US,D,20110303,000000,51.5257,51.5257,51.5257,51.5257,492.84105349634,0
+VTWV.US,D,20110304,000000,51.1271,51.1271,51.1271,51.1271,126.26506329245,0
+VTWV.US,D,20110307,000000,51.0299,51.0299,50.5938,50.5938,616.05131687043,0
+VTWV.US,D,20110308,000000,50.4622,50.9758,50.4073,50.9758,1513.1442262305,0
+VTWV.US,D,20110309,000000,51.2842,51.2842,51.1683,51.2842,1455.1030277816,0
+VTWV.US,D,20110310,000000,49.9329,50.0556,49.9329,50.0556,1233.1209003803,0
+VTWV.US,D,20110311,000000,50.0409,50.0409,50.0409,50.0409,403.23358922428,0
+VTWV.US,D,20110314,000000,49.3682,49.708,49.3682,49.708,354.35679053042,0
+VTWV.US,D,20110315,000000,48.7436,49.3849,48.669,49.3682,1625.1535565706,0
+VTWV.US,D,20110316,000000,48.8968,48.9282,48.5305,48.6061,5916.129175235,0
+VTWV.US,D,20110317,000000,49.162,49.2209,49.162,49.2209,2878.63978974,0
+VTWV.US,D,20110318,000000,49.549,49.549,49.549,49.549,126.26506329245,0
+VTWV.US,D,20110321,000000,50.4308,50.5869,50.4161,50.5083,12001.29061262,0
+VTWV.US,D,20110322,000000,50.7952,50.7952,50.3993,50.5173,2710.6257942298,0
+VTWV.US,D,20110323,000000,50.0556,50.5634,50.0252,50.5545,3941.7101613312,0
+VTWV.US,D,20110324,000000,50.6714,50.6714,50.4161,50.5938,2894.9320559712,0
+VTWV.US,D,20110325,000000,50.8924,51.4786,50.8924,51.292,3752.3125663926,0
+VTWV.US,D,20110328,000000,51.1683,51.2754,50.8835,50.8835,492.84105349634,0
+VTWV.US,D,20110329,000000,51.2684,51.2684,50.911,51.2684,371.66732340117,0
+VTWV.US,D,20110330,000000,51.8096,51.9097,51.8096,51.9097,864.50837689751,0
+VTWV.US,D,20110331,000000,52.1288,52.1366,52.1209,52.1366,1849.1722172507,0
+VTWV.US,D,20110401,000000,52.5795,52.5795,52.3232,52.3948,741.29811352342,0
+VTWV.US,D,20110404,000000,52.5403,52.5884,52.4843,52.5216,2833.8360576039,0
+VTWV.US,D,20110405,000000,52.6925,52.7504,52.6836,52.7504,1502.9615598359,0
+VTWV.US,D,20110406,000000,52.8585,52.8653,52.7406,52.8585,4187.1124214399,0
+VTWV.US,D,20110407,000000,52.5275,52.5973,52.4754,52.5973,1726.9802205161,0
+VTWV.US,D,20110408,000000,52.7593,52.7593,51.901,51.9186,10337.442923749,0
+VTWV.US,D,20110411,000000,51.3235,51.3235,51.3235,51.3235,492.84105349634,0
+VTWV.US,D,20110412,000000,51.292,51.292,50.749,50.749,8007.6488526761,0
+VTWV.US,D,20110413,000000,50.8109,50.8109,50.4161,50.6636,3084.32965091,0
+VTWV.US,D,20110414,000000,50.367,50.8835,50.367,50.8835,9821.1817375458,0
+VTWV.US,D,20110415,000000,51.1271,51.3088,51.1143,51.2999,9241.7880196958,0
+VTWV.US,D,20110418,000000,50.5015,50.7087,50.2933,50.5447,9046.2808249204,0
+VTWV.US,D,20110419,000000,50.8521,50.8521,50.3916,50.6007,3094.5123173045,0
+VTWV.US,D,20110420,000000,51.3951,51.4295,51.1211,51.2842,3310.384844869,0
+VTWV.US,D,20110421,000000,51.5523,51.5738,51.462,51.5738,2340.9950041076,0
+VTWV.US,D,20110425,000000,51.6299,51.6397,51.4375,51.6397,2097.6292772778,0
+VTWV.US,D,20110426,000000,51.7536,52.4686,51.7536,52.3567,7160.4510086493,0
+VTWV.US,D,20110427,000000,52.2859,52.3567,52.223,52.2692,4802.1454716709,0
+VTWV.US,D,20110428,000000,52.5795,52.7504,52.5639,52.7504,12666.218728184,0
+VTWV.US,D,20110429,000000,52.8015,53.0421,52.6945,52.9498,11767.089285545,0
+VTWV.US,D,20110502,000000,53.045,53.1482,52.3567,52.3567,8847.7188302267,0
+VTWV.US,D,20110503,000000,52.2791,52.3743,51.5976,51.9578,9241.7880196958,0
+VTWV.US,D,20110504,000000,51.901,51.9521,51.1909,51.3166,10595.064383532,0
+VTWV.US,D,20110505,000000,51.0897,51.4531,50.8354,50.9189,741.29811352342,0
+VTWV.US,D,20110509,000000,51.462,51.462,51.462,51.462,616.05131687043,0
+VTWV.US,D,20110510,000000,52.2859,52.2859,51.843,52.2064,1358.3676970333,0
+VTWV.US,D,20110511,000000,51.9825,51.9825,51.6142,51.6142,934.76877501992,0
+VTWV.US,D,20110513,000000,51.1752,51.7379,51.1752,51.1909,371.66732340117,0
+VTWV.US,D,20110516,000000,51.1045,51.1045,50.802,50.802,496.91412005416,0
+VTWV.US,D,20110517,000000,50.6007,50.6007,50.1146,50.4239,2465.2235341211,0
+VTWV.US,D,20110518,000000,50.9758,51.1143,50.969,51.1143,1699.4870212508,0
+VTWV.US,D,20110519,000000,51.1909,51.2684,51.1752,51.2096,800.35757861183,0
+VTWV.US,D,20110520,000000,51.0475,51.1143,50.7411,50.8187,9276.4090854373,0
+VTWV.US,D,20110523,000000,50.253,50.2766,50.0723,50.0723,6068.8691711532,0
+VTWV.US,D,20110524,000000,49.8965,49.9427,49.8965,49.9427,371.66732340117,0
+VTWV.US,D,20110525,000000,50.261,50.261,50.1568,50.1568,616.05131687043,0
+VTWV.US,D,20110526,000000,50.2845,50.8767,50.2687,50.8767,616.05131687043,0
+VTWV.US,D,20110527,000000,51.1271,51.2096,51.1271,51.2096,616.05131687043,0
+VTWV.US,D,20110531,000000,51.8264,51.8264,51.8264,51.8264,371.66732340117,0
+VTWV.US,D,20110601,000000,51.8341,51.8341,50.4387,50.4387,1060.015571673,0
+VTWV.US,D,20110602,000000,50.5801,50.5801,50.3916,50.3916,1233.1209003803,0
+VTWV.US,D,20110603,000000,49.763,49.9251,49.7267,49.7267,2650.5480625021,0
+VTWV.US,D,20110606,000000,49.7502,49.7502,49.0589,49.0882,3050.7268518079,0
+VTWV.US,D,20110607,000000,49.2789,49.49,49.2612,49.3428,5430.4159882149,0
+VTWV.US,D,20110608,000000,49.052,49.052,48.7751,48.7751,1068.1617047886,0
+VTWV.US,D,20110609,000000,48.6277,48.996,48.6277,48.996,1599.6968905842,0
+VTWV.US,D,20110610,000000,48.3695,48.3695,47.8028,47.9865,3201.4303144473,0
+VTWV.US,D,20110613,000000,47.8971,47.9658,47.8902,47.9658,1908.2316823391,0
+VTWV.US,D,20110614,000000,48.3635,48.4647,48.3635,48.4647,1319.673564734,0
+VTWV.US,D,20110616,000000,48.2172,48.3371,48.0042,48.3371,5734.8777134119,0
+VTWV.US,D,20110617,000000,48.8006,48.9057,48.4578,48.505,1317.6370314551,0
+VTWV.US,D,20110620,000000,48.3537,48.996,48.3537,48.9371,3325.6588444608,0
+VTWV.US,D,20110621,000000,49.3172,49.8121,49.3172,49.8121,1391.9704961353,0
+VTWV.US,D,20110622,000000,50.0252,50.0645,50.0252,50.0409,1849.1722172507,0
+VTWV.US,D,20110623,000000,48.8006,49.0972,48.3782,49.0972,3049.7085851685,0
+VTWV.US,D,20110624,000000,49.3594,49.3594,48.9371,49.107,864.50837689751,0
+VTWV.US,D,20110627,000000,49.1306,49.3515,49.1306,49.3515,492.84105349634,0
+VTWV.US,D,20110629,000000,50.0556,50.0822,50.0321,50.0321,1972.3824806248,0
+VTWV.US,D,20110630,000000,50.6479,50.7756,50.6479,50.7756,1975.4372805432,0
+VTWV.US,D,20110701,000000,50.8109,51.5101,50.8109,51.462,1510.0894263122,0
+VTWV.US,D,20110705,000000,51.4708,51.4786,51.3951,51.404,1761.6012862575,0
+VTWV.US,D,20110706,000000,51.4452,51.6142,51.2842,51.6142,1382.8060963802,0
+VTWV.US,D,20110707,000000,52.4253,52.4253,52.4253,52.4253,126.26506329245,0
+VTWV.US,D,20110708,000000,51.901,51.901,51.901,51.901,551.90051858475,0
+VTWV.US,D,20110711,000000,51.404,51.6142,50.9523,50.969,6727.6876868808,0
+VTWV.US,D,20110712,000000,50.9189,50.9189,50.9189,50.9189,246.42052674817,0
+VTWV.US,D,20110713,000000,51.6868,51.8018,51.5976,51.5976,5298.0413250857,0
+VTWV.US,D,20110714,000000,51.3638,51.3638,50.5083,50.5083,741.29811352342,0
+VTWV.US,D,20110718,000000,50.4464,50.5359,49.8965,49.8965,1599.6968905842,0
+VTWV.US,D,20110719,000000,50.3247,50.9022,50.3247,50.8688,5482.3475868271,0
+VTWV.US,D,20110720,000000,50.8187,50.8266,50.6812,50.6999,4316.4322846508,0
+VTWV.US,D,20110721,000000,51.1359,51.6142,51.1359,51.5738,5419.2150551809,0
+VTWV.US,D,20110722,000000,51.4139,51.4885,51.2587,51.4885,8318.2201777099,0
+VTWV.US,D,20110725,000000,50.7803,51.1909,50.7322,51.0996,6517.9247591531,0
+VTWV.US,D,20110726,000000,50.8767,50.8767,50.6546,50.802,1792.1492854412,0
+VTWV.US,D,20110727,000000,50.201,50.201,49.1885,49.1885,2710.6257942298,0
+VTWV.US,D,20110728,000000,49.2877,49.708,49.1885,49.1885,1660.7928889515,0
+VTWV.US,D,20110729,000000,48.4735,49.3428,48.4735,49.1148,8255.0876460637,0
+VTWV.US,D,20110801,000000,49.6834,49.6834,48.4412,48.8477,12908.566188374,0
+VTWV.US,D,20110802,000000,48.7908,48.9783,47.4355,47.4355,3174.9553818214,0
+VTWV.US,D,20110803,000000,47.0947,47.5091,46.6734,47.5091,2652.5845957809,0
+VTWV.US,D,20110805,000000,45.2779,45.8033,44.1319,44.726,11307.851031151,0
+VTWV.US,D,20110808,000000,43.0359,43.1576,40.4894,40.4894,5881.5081094935,0
+VTWV.US,D,20110809,000000,42.2915,42.323,40.1496,42.323,1445.9386280265,0
+VTWV.US,D,20110810,000000,41.7886,41.9517,40.8518,40.8518,4172.8566884876,0
+VTWV.US,D,20110811,000000,41.3723,41.828,40.8301,41.6336,3201.4303144473,0
+VTWV.US,D,20110812,000000,43.2402,43.2402,42.7373,42.8336,5668.6903818474,0
+VTWV.US,D,20110815,000000,43.4267,44.1319,43.2548,44.1319,23205.278446546,0
+VTWV.US,D,20110816,000000,43.5642,43.6566,43.1921,43.3462,3327.6953777398,0
+VTWV.US,D,20110817,000000,43.8009,43.8599,43.1763,43.4915,1427.6098285162,0
+VTWV.US,D,20110818,000000,42.1539,42.207,41.1297,41.3517,2976.3933871277,0
+VTWV.US,D,20110819,000000,40.4237,41.3978,39.9385,40.5856,5897.8003757248,0
+VTWV.US,D,20110822,000000,41.7808,41.7808,40.3755,40.3755,2222.8760739308,0
+VTWV.US,D,20110823,000000,40.6927,42.1707,40.4403,42.1707,12271.131272076,0
+VTWV.US,D,20110824,000000,42.1539,42.9258,42.1539,42.8336,8033.1055186625,0
+VTWV.US,D,20110825,000000,43.5426,43.5426,41.6502,41.8829,3568.0063046512,0
+VTWV.US,D,20110826,000000,41.4636,42.6057,41.4636,42.6057,1972.3824806248,0
+VTWV.US,D,20110830,000000,44.4147,44.7348,44.0504,44.726,4723.7389404329,0
+VTWV.US,D,20110831,000000,45.1846,45.2573,44.4608,44.4608,1685.2312882985,0
+VTWV.US,D,20110901,000000,44.4737,45.0736,43.5072,43.5328,2481.5158003524,0
+VTWV.US,D,20110902,000000,42.9093,42.9093,42.0106,42.0106,2874.5667231822,0
+VTWV.US,D,20110906,000000,40.57,41.7385,40.57,41.7385,1918.4143487337,0
+VTWV.US,D,20110907,000000,42.7697,43.4267,42.7697,43.3973,1635.3362229651,0
+VTWV.US,D,20110908,000000,43.4837,43.4837,42.8414,42.8414,878.76410984988,0
+VTWV.US,D,20110909,000000,42.1854,42.1854,41.4301,41.4557,2868.4571233454,0
+VTWV.US,D,20110912,000000,41.0796,41.7886,41.0796,41.7886,616.05131687043,0
+VTWV.US,D,20110913,000000,42.0136,42.3465,41.9762,42.3465,3244.1975133044,0
+VTWV.US,D,20110914,000000,42.0705,42.3072,42.0617,42.3072,6549.4910249761,0
+VTWV.US,D,20110915,000000,43.2726,43.4179,43.1841,43.1841,492.84105349634,0
+VTWV.US,D,20110916,000000,44.0277,44.0504,43.8353,44.0504,371.66732340117,0
+VTWV.US,D,20110919,000000,42.7943,42.7943,42.7943,42.7943,741.29811352342,0
+VTWV.US,D,20110920,000000,42.9907,42.9907,42.3887,42.3887,984.66384035322,0
+VTWV.US,D,20110921,000000,42.3406,42.4683,40.8439,40.8439,1475.4683605707,0
+VTWV.US,D,20110922,000000,39.4847,40.1899,39.1352,39.2226,13679.394034442,0
+VTWV.US,D,20110928,000000,41.712,41.712,40.57,40.57,1357.3494303938,0
+VTWV.US,D,20110929,000000,40.2517,40.7418,40.1958,40.7418,618.08785014933,0
+VTWV.US,D,20110930,000000,40.0622,40.5493,39.9001,39.9001,984.66384035322,0
+VTWV.US,D,20111003,000000,39.4514,39.4514,38.0853,38.0853,858.39877706078,0
+VTWV.US,D,20111005,000000,40.3853,40.3932,40.3853,40.3932,364.53945692498,0
+VTWV.US,D,20111006,000000,40.6014,41.4489,40.4746,41.4489,1754.4734197814,0
+VTWV.US,D,20111007,000000,41.4803,41.4803,40.9363,40.9363,3143.3891159984,0
+VTWV.US,D,20111011,000000,42.3003,42.315,42.1854,42.1854,1357.3494303938,0
+VTWV.US,D,20111012,000000,43.0761,43.0761,43.0761,43.0761,183.28799510195,0
+VTWV.US,D,20111013,000000,42.4593,42.9093,42.4593,42.9093,818.68637812202,0
+VTWV.US,D,20111014,000000,43.4572,43.4572,43.4572,43.4572,126.26506329245,0
+VTWV.US,D,20111017,000000,43.4031,43.4031,42.3003,42.3003,634.38011638062,0
+VTWV.US,D,20111018,000000,42.0617,42.1108,42.0136,42.1108,616.05131687043,0
+VTWV.US,D,20111019,000000,43.6634,43.8422,42.9003,42.9003,1599.6968905842,0
+VTWV.US,D,20111020,000000,42.6794,42.9642,42.3711,42.9642,2044.6794120262,0
+VTWV.US,D,20111021,000000,43.9285,43.9285,43.905,43.905,246.42052674817,0
+VTWV.US,D,20111025,000000,44.7348,44.7348,44.4569,44.4903,2177.0540751554,0
+VTWV.US,D,20111101,000000,44.0504,44.2644,44.0504,44.2644,1679.1216884617,0
+VTWV.US,D,20111102,000000,44.5463,44.5699,44.5463,44.5699,725.00584729214,0
+VTWV.US,D,20111103,000000,45.3585,45.9045,45.3585,45.9045,1233.1209003803,0
+VTWV.US,D,20111104,000000,45.9222,45.9222,45.9222,45.9222,383.88652307463,0
+VTWV.US,D,20111109,000000,45.2337,45.2337,45.0403,45.0403,949.02450797229,0
+VTWV.US,D,20111110,000000,44.9214,44.9214,44.562,44.6523,616.05131687043,0
+VTWV.US,D,20111111,000000,45.3978,45.6021,45.3978,45.6021,371.66732340117,0
+VTWV.US,D,20111114,000000,45.4655,45.4655,45.0245,45.0245,2371.5430032913,0
+VTWV.US,D,20111115,000000,45.2426,45.2426,45.2426,45.2426,166.99572887066,0
+VTWV.US,D,20111117,000000,44.4658,44.4658,44.4658,44.4658,855.34397714241,0
+VTWV.US,D,20111118,000000,44.3302,44.3302,44.3302,44.3302,556.99185178202,0
+VTWV.US,D,20111121,000000,43.741,43.7498,43.361,43.7017,2306.3739383661,0
+VTWV.US,D,20111125,000000,41.4401,42.0617,41.4401,42.0617,854.32571050295,0
+VTWV.US,D,20111128,000000,42.9258,42.9407,42.5989,42.755,2418.3832687062,0
+VTWV.US,D,20111130,000000,44.5523,44.6239,44.5523,44.6239,841.08824419004,0
+VTWV.US,D,20111201,000000,45.3978,45.3978,45.3978,45.3978,212.81772764615,0
+VTWV.US,D,20111206,000000,46.0793,46.0793,46.0793,46.0793,882.8371764077,0
+VTWV.US,D,20111207,000000,45.7022,45.9751,45.7022,45.9751,660.85504900646,0
+VTWV.US,D,20111208,000000,45.6512,45.6512,45.6512,45.6512,403.23358922428,0
+VTWV.US,D,20111209,000000,45.6353,45.6353,45.6353,45.6353,1504.9980931148,0
+VTWV.US,D,20111214,000000,43.9943,44.2301,43.9943,44.2203,2278.8807391008,0
+VTWV.US,D,20111215,000000,44.2301,44.7093,44.2301,44.7093,1362.4407635911,0
+VTWV.US,D,20111219,000000,44.7348,44.7348,44.3822,44.3822,1265.7054328429,0
+VTWV.US,D,20111220,000000,45.6021,45.6579,45.5607,45.6334,1910.268215618,0
+VTWV.US,D,20111221,000000,45.7002,45.9232,45.7002,45.9232,787.12011229891,0
+VTWV.US,D,20111222,000000,46.7362,46.7362,46.7362,46.7362,492.84105349634,0
+VTWV.US,D,20111223,000000,46.8119,46.8119,46.5153,46.5899,2108.8302103118,0
+VTWV.US,D,20111227,000000,46.6302,46.967,46.6302,46.8619,4988.4882666913,0
+VTWV.US,D,20111228,000000,46.4662,46.4662,46.095,46.2855,5641.1971825821,0
+VTWV.US,D,20111229,000000,46.0862,46.4014,46.0262,46.4014,3402.02884242,0
+VTWV.US,D,20111230,000000,46.5743,46.5743,46.5743,46.5743,381.84998979571,0
+VTWV.US,D,20120103,000000,47.3353,47.3353,47.3353,47.3353,362.50292364606,0
+VTWV.US,D,20120104,000000,46.7452,46.7706,46.6725,46.6725,793.22971213563,0
+VTWV.US,D,20120105,000000,46.5526,47.1389,46.3464,47.0279,20490.579585758,0
+VTWV.US,D,20120109,000000,47.1065,47.1065,46.754,47.0015,1224.9747672646,0
+VTWV.US,D,20120110,000000,47.6172,47.6172,47.6172,47.6172,243.36572682981,0
+VTWV.US,D,20120112,000000,47.8696,47.8696,47.8696,47.8696,1034.5589056866,0
+VTWV.US,D,20120113,000000,47.6172,47.6172,47.3805,47.4856,1645.5188893597,0
+VTWV.US,D,20120120,000000,48.6936,48.7927,48.6936,48.7927,1346.1484973598,0
+VTWV.US,D,20120124,000000,48.8919,48.9312,48.8919,48.9312,979.57250715595,0
+VTWV.US,D,20120125,000000,49.0324,49.4183,49.0324,49.4183,1968.309414067,0
+VTWV.US,D,20120126,000000,49.3928,49.3928,49.2435,49.2435,4722.7206737934,0
+VTWV.US,D,20120130,000000,49.0186,49.0186,49.0186,49.0186,344.17412413588,0
+VTWV.US,D,20120131,000000,49.0726,49.3024,49.0726,49.2513,3163.7544487875,0
+VTWV.US,D,20120201,000000,50.1165,50.2805,49.6462,50.2805,852.28917722405,0
+VTWV.US,D,20120202,000000,50.4838,50.4838,50.4592,50.4838,284.09639240801,0
+VTWV.US,D,20120203,000000,51.5641,51.5641,51.5641,51.5641,125.24679665299,0
+VTWV.US,D,20120206,000000,51.4237,51.4237,51.2674,51.2674,789.15664557782,0
+VTWV.US,D,20120207,000000,51.1988,51.1988,51.1988,51.1988,181.25146182303,0
+VTWV.US,D,20120208,000000,51.1664,51.1664,51.1664,51.1664,994.84650674778,0
+VTWV.US,D,20120213,000000,50.7097,50.7097,50.7097,50.7097,125.24679665299,0
+VTWV.US,D,20120214,000000,50.7892,50.7892,50.7892,50.7892,125.24679665299,0
+VTWV.US,D,20120216,000000,51.2842,51.2842,51.2842,51.2842,302.42519191821,0
+VTWV.US,D,20120217,000000,51.4237,51.4237,51.4237,51.4237,486.73145365961,0
+VTWV.US,D,20120221,000000,51.3874,51.3874,51.3874,51.3874,1038.6319722443,0
+VTWV.US,D,20120222,000000,50.8049,50.8049,50.5929,50.5929,506.07851980926,0
+VTWV.US,D,20120227,000000,50.4682,51.0632,50.143,51.0632,2582.3241976585,0
+VTWV.US,D,20120228,000000,50.9474,50.9474,50.6479,50.6724,2527.337799128,0
+VTWV.US,D,20120229,000000,50.4043,50.5438,50.4043,50.5438,22754.186325267,0
+VTWV.US,D,20120301,000000,50.3356,50.751,50.3356,50.7009,1127.2211698769,0
+VTWV.US,D,20120302,000000,49.5735,49.5813,49.3113,49.4016,2209.6386076178,0
+VTWV.US,D,20120305,000000,49.3594,49.4674,49.1688,49.4674,480.62185382288,0
+VTWV.US,D,20120306,000000,48.6051,49.1453,48.6051,48.6051,789.15664557782,0
+VTWV.US,D,20120307,000000,49.1119,49.1119,49.1119,49.1119,125.24679665299,0
+VTWV.US,D,20120308,000000,49.4821,49.7139,49.1119,49.705,12461.547133653,0
+VTWV.US,D,20120309,000000,49.7228,50.5869,49.7228,50.3453,643.54451613572,0
+VTWV.US,D,20120312,000000,50.4917,50.4917,50.2884,50.2972,807.48544508801,0
+VTWV.US,D,20120313,000000,51.0887,51.1123,51.0887,51.1123,486.73145365961,0
+VTWV.US,D,20120315,000000,50.8128,51.4237,50.8128,51.4237,1375.6782299041,0
+VTWV.US,D,20120316,000000,51.4551,51.4551,51.3648,51.3814,3041.5624520528,0
+VTWV.US,D,20120323,000000,50.9837,51.3245,50.7598,51.3245,7300.9718048942,0
+VTWV.US,D,20120326,000000,52.1848,52.1848,52.1769,52.1769,970.40810740085,0
+VTWV.US,D,20120327,000000,52.2594,52.2594,52.2594,52.2594,208.74466108832,0
+VTWV.US,D,20120328,000000,51.8331,51.8331,51.8331,51.8331,191.43412821759,0
+VTWV.US,D,20120329,000000,51.134,51.6918,51.1192,51.6918,3163.7544487875,0
+VTWV.US,D,20120402,000000,51.4305,52.1533,51.4305,52.1062,2749.3199265292,0
+VTWV.US,D,20120404,000000,51.0535,51.0535,50.8462,50.8963,2312.4835382029,0
+VTWV.US,D,20120405,000000,50.7756,50.7756,50.7165,50.7165,871.6362433737,0
+VTWV.US,D,20120409,000000,50.0409,50.0409,50.0017,50.0017,779.99224582272,0
+VTWV.US,D,20120410,000000,49.6068,49.6068,49.6068,49.6068,486.73145365961,0
+VTWV.US,D,20120411,000000,49.4252,49.4252,49.4252,49.4252,243.36572682981,0
+VTWV.US,D,20120412,000000,50.2884,50.3061,50.2884,50.3061,3094.5123173045,0
+VTWV.US,D,20120413,000000,49.5735,49.6462,49.5735,49.5891,584.48505104731,0
+VTWV.US,D,20120416,000000,49.5577,49.5577,49.5577,49.5577,125.24679665299,0
+VTWV.US,D,20120417,000000,50.64,50.7971,50.5339,50.5339,2903.0781890869,0
+VTWV.US,D,20120419,000000,50.1165,50.1165,49.8446,49.8446,2435.6938015769,0
+VTWV.US,D,20120420,000000,50.0498,50.1333,50.0498,50.1333,7192.0172744724,0
+VTWV.US,D,20120423,000000,49.3113,49.3113,49.0098,49.2867,1907.2134156997,0
+VTWV.US,D,20120424,000000,49.3515,49.9112,49.3515,49.8701,1305.4178317817,0
+VTWV.US,D,20120427,000000,51.0887,51.348,51.0446,51.348,1936.7431482438,0
+VTWV.US,D,20120430,000000,51.3648,51.3648,50.7598,50.7598,1714.7610208426,0
+VTWV.US,D,20120501,000000,50.6243,51.4472,50.6243,51.0348,3859.2305635354,0
+VTWV.US,D,20120503,000000,50.4436,50.5536,50.0566,50.0566,3543.5679053042,0
+VTWV.US,D,20120504,000000,49.269,49.6216,49.269,49.269,367.59425684334,0
+VTWV.US,D,20120507,000000,48.6051,49.4674,48.6051,49.4674,854.32571050295,0
+VTWV.US,D,20120508,000000,48.9823,49.2346,48.9823,49.2346,1567.1123581216,0
+VTWV.US,D,20120509,000000,48.9645,49.325,48.9645,49.325,1080.380904462,0
+VTWV.US,D,20120510,000000,49.6648,49.6648,49.543,49.543,429.70852185012,0
+VTWV.US,D,20120511,000000,49.4418,49.4418,49.3928,49.3928,2681.0960616857,0
+VTWV.US,D,20120514,000000,48.7848,48.9725,48.7848,48.9489,4172.8566884876,0
+VTWV.US,D,20120515,000000,48.6336,48.9645,48.6336,48.9077,1180.1710351286,0
+VTWV.US,D,20120517,000000,47.9305,48.0631,47.6358,47.6358,6061.7413046771,0
+VTWV.US,D,20120518,000000,47.3628,47.3628,47.0604,47.0604,608.92345039424,0
+VTWV.US,D,20120521,000000,47.3894,47.4365,47.3894,47.4365,1536.564358938,0
+VTWV.US,D,20120522,000000,47.6544,47.683,47.6544,47.683,552.9187852242,0
+VTWV.US,D,20120524,000000,47.5681,47.5681,47.463,47.463,733.15198040778,0
+VTWV.US,D,20120530,000000,47.8058,47.9127,47.5013,47.5013,23391.621241566,0
+VTWV.US,D,20120531,000000,47.0604,47.4365,47.0604,47.4021,958.18890772739,0
+VTWV.US,D,20120601,000000,46.6725,46.8119,46.648,46.6891,2238.1500735227,0
+VTWV.US,D,20120604,000000,46.4496,46.4496,45.9132,46.1195,831.92384443494,0
+VTWV.US,D,20120606,000000,47.4276,47.7233,47.4276,47.7233,768.79131278872,0
+VTWV.US,D,20120607,000000,48.4461,48.4461,47.5425,47.5425,2425.5111351824,0
+VTWV.US,D,20120608,000000,47.1969,48.1416,47.1969,48.1279,2781.9044589918,0
+VTWV.US,D,20120611,000000,48.1122,48.1122,47.5524,47.5524,412.39798897937,0
+VTWV.US,D,20120612,000000,47.2234,47.4689,47.2234,47.4689,486.73145365961,0
+VTWV.US,D,20120613,000000,47.5013,47.5681,47.2488,47.2488,2678.0412617673,0
+VTWV.US,D,20120614,000000,47.5367,47.5622,47.5367,47.5367,2312.4835382029,0
+VTWV.US,D,20120615,000000,47.7311,48.2977,47.7311,48.2977,2330.812337713,0
+VTWV.US,D,20120618,000000,48.1181,48.1848,48.0179,48.1848,486.73145365961,0
+VTWV.US,D,20120620,000000,49.1119,49.1119,48.7927,48.8998,1381.7878297408,0
+VTWV.US,D,20120621,000000,48.3233,48.3233,47.8381,47.846,6728.7059535203,0
+VTWV.US,D,20120622,000000,48.2271,48.2271,48.1279,48.2271,3794.0614986103,0
+VTWV.US,D,20120625,000000,47.6889,47.7311,47.6544,47.7311,8030.0507187441,0
+VTWV.US,D,20120627,000000,48.3321,48.3587,48.3233,48.3587,2104.757143754,0
+VTWV.US,D,20120628,000000,48.4461,48.4707,48.0032,48.0032,911.34864231245,0
+VTWV.US,D,20120629,000000,49.4742,49.9603,49.4742,49.9603,608.92345039424,0
+VTWV.US,D,20120705,000000,51.1192,51.1585,51.1192,51.1585,1524.3451592645,0
+VTWV.US,D,20120706,000000,50.5624,50.5791,50.421,50.421,486.73145365961,0
+VTWV.US,D,20120709,000000,50.2884,50.3139,50.2884,50.3139,1045.7598387205,0
+VTWV.US,D,20120710,000000,50.3876,50.4504,50.0743,50.0743,1489.724093523,0
+VTWV.US,D,20120711,000000,49.6373,49.6373,49.5991,49.5991,511.16985300654,0
+VTWV.US,D,20120712,000000,49.2199,49.6373,49.2199,49.6373,850.25264394513,0
+VTWV.US,D,20120713,000000,50.2884,50.2884,50.2884,50.2884,243.36572682981,0
+VTWV.US,D,20120717,000000,50.0989,50.2206,50.0989,50.1588,2318.5931380396,0
+VTWV.US,D,20120718,000000,50.2315,50.2315,50.2315,50.2315,850.25264394513,0
+VTWV.US,D,20120719,000000,50.1333,50.1333,50.1244,50.1244,726.02411393159,0
+VTWV.US,D,20120720,000000,49.5518,49.6462,49.5518,49.6373,1434.7376949924,0
+VTWV.US,D,20120723,000000,48.7681,48.941,48.6199,48.8182,1219.8834340674,0
+VTWV.US,D,20120725,000000,48.4382,48.4382,48.1936,48.1936,3428.5037750458,0
+VTWV.US,D,20120726,000000,48.8438,48.8438,48.503,48.503,2903.0781890869,0
+VTWV.US,D,20120727,000000,49.0411,49.9319,49.0411,49.8877,5317.3883912353,0
+VTWV.US,D,20120731,000000,49.761,49.9516,49.3919,49.3928,5644.2519825004,0
+VTWV.US,D,20120801,000000,50.363,50.363,49.0491,49.0491,568.19278481602,0
+VTWV.US,D,20120802,000000,48.1848,48.4058,48.1848,48.1936,1238.2122335776,0
+VTWV.US,D,20120803,000000,49.6216,49.6216,49.6216,49.6216,125.24679665299,0
+VTWV.US,D,20120806,000000,50.1067,50.1067,50.0655,50.0743,1942.8527480806,0
+VTWV.US,D,20120807,000000,50.3139,50.5791,50.1981,50.1981,10766.13317896,0
+VTWV.US,D,20120808,000000,50.4436,50.4682,50.1588,50.2206,13064.360984211,0
+VTWV.US,D,20120809,000000,50.257,50.4682,50.2472,50.4682,1842.0443507746,0
+VTWV.US,D,20120810,000000,50.0832,50.3876,50.0832,50.3876,45829.126641963,0
+VTWV.US,D,20120813,000000,50.2374,50.2717,49.9319,49.9692,15035.725198196,0
+VTWV.US,D,20120814,000000,50.6479,50.6479,49.9516,50.0095,5719.6037138202,0
+VTWV.US,D,20120815,000000,50.0017,50.5624,50.0017,50.5624,13567.384704102,0
+VTWV.US,D,20120816,000000,50.5869,51.1192,50.3208,51.0887,13623.389369272,0
+VTWV.US,D,20120817,000000,51.1752,51.3245,51.1752,51.3245,812.57677828528,0
+VTWV.US,D,20120820,000000,51.4237,51.4728,51.1026,51.4728,11036.992105055,0
+VTWV.US,D,20120821,000000,51.7183,52.1445,51.4472,51.4472,14739.409606116,0
+VTWV.US,D,20120822,000000,51.1026,51.2754,51.0966,51.0966,4802.1454716709,0
+VTWV.US,D,20120823,000000,51.1752,51.1752,50.6311,50.7097,4757.3417395349,0
+VTWV.US,D,20120824,000000,50.64,50.9385,50.4759,50.8128,5515.9503859291,0
+VTWV.US,D,20120827,000000,51.1428,51.1428,50.9563,50.9563,1363.4590302306,0
+VTWV.US,D,20120828,000000,50.7833,51.1507,50.7833,51.1507,6935.4140813297,0
+VTWV.US,D,20120829,000000,51.292,51.4305,51.0505,51.3166,1255.5227664483,0
+VTWV.US,D,20120830,000000,50.751,50.7971,50.751,50.7971,4503.7933463105,0
+VTWV.US,D,20120831,000000,50.971,50.971,50.9474,50.9474,4988.4882666913,0
+VTWV.US,D,20120904,000000,50.6822,51.5297,50.6479,51.5297,5438.5621213305,0
+VTWV.US,D,20120905,000000,51.5552,51.5552,51.5415,51.5415,2245.2779399988,0
+VTWV.US,D,20120906,000000,52.5569,52.5639,52.5569,52.5639,1589.5142241897,0
+VTWV.US,D,20120907,000000,52.8447,52.9498,52.8447,52.9498,1739.1994201896,0
+VTWV.US,D,20120910,000000,52.8693,52.8693,52.8693,52.8693,243.36572682981,0
+VTWV.US,D,20120911,000000,52.7347,53.0922,52.7347,52.8742,20599.534116179,0
+VTWV.US,D,20120912,000000,53.0696,53.0834,52.8732,52.8732,889.96504288389,0
+VTWV.US,D,20120913,000000,53.1187,53.9191,53.1187,53.9191,1012.1570396185,0
+VTWV.US,D,20120914,000000,54.3542,54.7283,54.2402,54.7283,1379.7512964619,0
+VTWV.US,D,20120917,000000,54.307,54.3728,54.1194,54.1194,2190.2915414682,0
+VTWV.US,D,20120918,000000,53.8621,54.0359,53.7973,53.9839,4651.4420090316,0
+VTWV.US,D,20120919,000000,53.9741,54.2078,53.9741,53.9741,1792.1492854412,0
+VTWV.US,D,20120920,000000,53.5175,53.7433,53.3436,53.7433,1457.1395610605,0
+VTWV.US,D,20120921,000000,53.9937,53.9937,53.9937,53.9937,424.61718865284,0
+VTWV.US,D,20120925,000000,54.1194,54.1675,53.543,53.543,1202.5729011967,0
+VTWV.US,D,20120926,000000,53.2149,53.2149,52.5973,52.5973,243.36572682981,0
+VTWV.US,D,20121002,000000,53.1001,53.1001,52.9027,52.9027,855.34397714241,0
+VTWV.US,D,20121003,000000,52.9252,53.1894,52.9252,52.9252,1699.4870212508,0
+VTWV.US,D,20121004,000000,52.9576,52.9576,52.9576,52.9576,340.10105757805,0
+VTWV.US,D,20121005,000000,53.8877,53.8877,53.6863,53.6932,1101.7645038905,0
+VTWV.US,D,20121008,000000,52.8859,53.0421,52.721,53.0421,620.12438342825,0
+VTWV.US,D,20121009,000000,52.9027,52.9027,52.393,52.393,738.24331360506,0
+VTWV.US,D,20121011,000000,52.9999,52.9999,52.6286,52.7278,3614.8465700661,0
+VTWV.US,D,20121012,000000,52.5549,52.5549,52.5549,52.5549,3650.485902447,0
+VTWV.US,D,20121015,000000,52.1848,52.3105,51.7753,52.3105,1440.8472948292,0
+VTWV.US,D,20121016,000000,52.6484,52.7278,52.6484,52.7278,1075.2895712647,0
+VTWV.US,D,20121017,000000,53.2562,53.3131,52.9969,53.2964,29895.290267766,0
+VTWV.US,D,20121018,000000,53.3604,53.3691,53.1266,53.1894,2750.3381931686,0
+VTWV.US,D,20121019,000000,52.6228,52.6228,52.0463,52.1769,1342.075430802,0
+VTWV.US,D,20121022,000000,52.0551,52.1062,51.8557,51.954,4967.1046672627,0
+VTWV.US,D,20121023,000000,51.5297,51.5297,51.2754,51.4237,733.15198040778,0
+VTWV.US,D,20121024,000000,51.6918,51.6918,51.6918,51.6918,608.92345039424,0
+VTWV.US,D,20121025,000000,51.9902,51.9902,51.6357,51.676,1310.5091649789,0
+VTWV.US,D,20121026,000000,52.0884,52.0884,51.7439,51.8096,2798.196725223,0
+VTWV.US,D,20121031,000000,51.791,52.0403,49.3515,51.7359,4953.8672009498,0
+VTWV.US,D,20121101,000000,52.1533,52.7022,52.1533,52.5884,12372.957936021,0
+VTWV.US,D,20121102,000000,52.8015,52.8192,52.0306,52.0306,4503.7933463105,0
+VTWV.US,D,20121105,000000,51.9186,52.1848,51.8165,52.1366,6593.2764904727,0
+VTWV.US,D,20121106,000000,52.4224,52.6316,52.4224,52.5403,14168.162021381,0
+VTWV.US,D,20121107,000000,51.9265,51.9265,50.9788,51.0966,4122.9616231543,0
+VTWV.US,D,20121108,000000,51.2587,51.2587,50.5193,50.5193,2911.2243222025,0
+VTWV.US,D,20121109,000000,50.2119,50.2119,50.2119,50.2119,243.36572682981,0
+VTWV.US,D,20121114,000000,50.0498,50.0909,49.1727,49.1727,2298.2278052504,0
+VTWV.US,D,20121115,000000,48.8998,49.0559,48.7014,48.7014,1457.1395610605,0
+VTWV.US,D,20121116,000000,48.4078,49.2513,48.3921,49.2513,4258.3910862019,0
+VTWV.US,D,20121119,000000,50.0566,50.0832,49.9112,50.0409,2555.8492650327,0
+VTWV.US,D,20121121,000000,50.421,50.4682,50.4043,50.4682,1582.3863577135,0
+VTWV.US,D,20121123,000000,51.0348,51.0348,50.8914,50.8914,1137.4038362715,0
+VTWV.US,D,20121126,000000,51.1428,51.1752,51.08,51.08,3594.481237277,0
+VTWV.US,D,20121127,000000,51.406,51.5101,51.406,51.4325,1121.1115700403,0
+VTWV.US,D,20121128,000000,50.7676,51.4472,50.7598,51.4472,1457.1395610605,0
+VTWV.US,D,20121129,000000,52.0306,52.2515,52.0306,52.2437,1620.0622233733,0
+VTWV.US,D,20121203,000000,52.1848,52.2594,52.1288,52.1288,2970.283787291,0
+VTWV.US,D,20121204,000000,52.3203,52.3203,52.115,52.115,591.6129175235,0
+VTWV.US,D,20121205,000000,52.4587,52.5884,52.0237,52.4156,4931.4653348818,0
+VTWV.US,D,20121206,000000,52.3772,52.4921,52.1848,52.4921,2291.0999387743,0
+VTWV.US,D,20121207,000000,52.3851,52.4735,52.3851,52.4735,2353.2142037811,0
+VTWV.US,D,20121210,000000,52.6316,52.6316,52.6316,52.6316,125.24679665299,0
+VTWV.US,D,20121211,000000,53.0834,53.2316,53.0834,53.2316,2737.1007268557,0
+VTWV.US,D,20121212,000000,53.3436,53.3465,52.8987,52.9675,15807.571310904,0
+VTWV.US,D,20121213,000000,52.9576,53.05,52.4676,52.5206,7264.3142058737,0
+VTWV.US,D,20121214,000000,52.7022,52.8261,52.7022,52.8261,850.25264394513,0
+VTWV.US,D,20121217,000000,52.8929,53.1923,52.8771,53.1923,989.7551735505,0
+VTWV.US,D,20121218,000000,53.5686,54.1273,53.5686,54.1273,4835.748270773,0
+VTWV.US,D,20121219,000000,54.1273,54.4159,54.1273,54.4033,10189.794261028,0
+VTWV.US,D,20121220,000000,54.2923,54.6095,54.2923,54.6095,3553.7505716988,0
+VTWV.US,D,20121221,000000,53.7668,54.0684,53.7668,54.0527,7422.1455349893,0
+VTWV.US,D,20121224,000000,54.2422,54.2422,54.0183,54.0752,1969.3276807064,0
+VTWV.US,D,20121226,000000,54.2343,54.2343,53.8239,53.9083,11080.777570551,0
+VTWV.US,D,20121227,000000,53.8827,53.8827,53.0971,53.3534,7822.3243242952,0
+VTWV.US,D,20121228,000000,53.6668,53.6833,53.43,53.43,13666.15656813,0
+VTWV.US,D,20121231,000000,53.4477,54.1273,53.4477,54.1273,4487.5010800793,0
+VTWV.US,D,20130102,000000,55.8204,56.0108,55.7761,56.0021,4476.3001470452,0
+VTWV.US,D,20130103,000000,56.4616,56.4616,55.8507,55.8507,3670.8512352362,0
+VTWV.US,D,20130104,000000,56.4047,56.4439,56.4047,56.4439,1781.9666190467,0
+VTWV.US,D,20130107,000000,56.0924,56.0924,56.0188,56.0845,3452.9421743928,0
+VTWV.US,D,20130108,000000,56.0443,56.0619,55.8056,55.9333,4166.7470886509,0
+VTWV.US,D,20130109,000000,56.2691,56.2691,56.1464,56.1504,1608.8612903393,0
+VTWV.US,D,20130110,000000,56.1365,56.3467,56.1365,56.3467,1539.6191588563,0
+VTWV.US,D,20130111,000000,56.3262,56.3546,56.0522,56.1188,12892.273922143,0
+VTWV.US,D,20130114,000000,56.1188,56.1188,56.1188,56.1188,276.96852593183,0
+VTWV.US,D,20130115,000000,55.8507,56.3889,55.8507,56.3811,9498.3912128386,0
+VTWV.US,D,20130116,000000,56.223,56.3447,56.1365,56.3045,4262.4641527597,0
+VTWV.US,D,20130117,000000,56.4616,56.8024,56.4616,56.8024,1490.7423601625,0
+VTWV.US,D,20130118,000000,56.8132,56.9261,56.7533,56.9261,5327.5710576298,0
+VTWV.US,D,20130122,000000,56.9566,57.4349,56.9261,57.4349,3766.568299345,0
+VTWV.US,D,20130123,000000,57.4426,57.4426,57.2492,57.2669,2506.9724663388,0
+VTWV.US,D,20130124,000000,57.4191,57.6902,57.317,57.4349,11804.765151205,0
+VTWV.US,D,20130125,000000,57.6676,57.6676,57.3858,57.6127,2436.7120682164,0
+VTWV.US,D,20130128,000000,57.8021,57.8866,57.644,57.8777,6877.3728828807,0
+VTWV.US,D,20130129,000000,57.9033,57.9033,57.8199,57.869,2108.8302103118,0
+VTWV.US,D,20130130,000000,57.7796,57.7796,57.2492,57.2492,8490.3072397779,0
+VTWV.US,D,20130131,000000,57.2316,57.7363,57.2316,57.6814,4834.7300041335,0
+VTWV.US,D,20130201,000000,58.4199,58.4199,58.3551,58.3668,1385.8608962986,0
+VTWV.US,D,20130204,000000,57.8945,57.9387,57.5802,57.5929,4580.1633442697,0
+VTWV.US,D,20130205,000000,57.7285,58.1036,57.6999,58.1036,2745.2468599713,0
+VTWV.US,D,20130206,000000,57.1982,58.1841,57.1982,58.1841,12841.36059017,0
+VTWV.US,D,20130207,000000,57.8444,57.923,57.7363,57.923,2685.1691282435,0
+VTWV.US,D,20130208,000000,58.1655,58.1734,58.1655,58.1734,595.68598408132,0
+VTWV.US,D,20130211,000000,58.1301,58.2284,58.1301,58.2284,719.91451409486,0
+VTWV.US,D,20130212,000000,58.7802,58.7802,58.7802,58.7802,719.91451409486,0
+VTWV.US,D,20130213,000000,58.8137,58.8579,58.7155,58.7969,6048.5038383642,0
+VTWV.US,D,20130214,000000,58.8235,59.2016,58.8235,59.1868,8402.7363087847,0
+VTWV.US,D,20130215,000000,59.1407,59.2605,59.0936,59.1033,2873.5484565427,0
+VTWV.US,D,20130219,000000,59.2703,59.6719,59.2703,59.6719,13219.137513408,0
+VTWV.US,D,20130220,000000,59.8203,59.8203,58.744,58.744,3016.1057860664,0
+VTWV.US,D,20130221,000000,58.307,58.3393,57.868,57.9033,1851.2087505297,0
+VTWV.US,D,20130222,000000,58.3335,58.4738,58.2726,58.3816,1899.067282584,0
+VTWV.US,D,20130225,000000,58.0614,58.0614,57.3504,57.3504,25079.907329782,0
+VTWV.US,D,20130226,000000,57.6676,57.7854,57.2669,57.7226,1788.0762188834,0
+VTWV.US,D,20130227,000000,57.6508,58.5014,57.6508,58.2048,8271.379912295,0
+VTWV.US,D,20130228,000000,58.2127,58.6389,58.1566,58.2646,13843.334963395,0
+VTWV.US,D,20130301,000000,57.7796,58.4052,57.4426,58.3638,9127.7421560769,0
+VTWV.US,D,20130304,000000,58.3963,58.6144,58.0359,58.5653,16963.303946685,0
+VTWV.US,D,20130305,000000,58.9335,59.2173,58.9335,59.2173,15845.247176563,0
+VTWV.US,D,20130306,000000,59.2801,59.3264,59.1033,59.2949,6207.3534341192,0
+VTWV.US,D,20130307,000000,59.3341,59.4609,59.2507,59.4609,5258.3289261469,0
+VTWV.US,D,20130308,000000,59.8959,59.8959,59.7565,59.8723,719.91451409486,0
+VTWV.US,D,20130311,000000,59.9047,60.0147,59.8547,59.9136,3239.1061801072,0
+VTWV.US,D,20130312,000000,59.8959,59.9627,59.7731,59.8154,2913.2608554814,0
+VTWV.US,D,20130313,000000,60.1159,60.1316,60.0825,60.0825,951.0610412512,0
+VTWV.US,D,20130314,000000,60.3074,60.7748,60.3074,60.7748,2044.6794120262,0
+VTWV.US,D,20130315,000000,60.7002,60.9193,60.6933,60.8514,3845.9930972225,0
+VTWV.US,D,20130318,000000,60.273,60.7612,60.273,60.4076,2298.2278052504,0
+VTWV.US,D,20130319,000000,60.6345,60.6345,60.2917,60.2917,609.94171703369,0
+VTWV.US,D,20130320,000000,60.6246,60.6677,60.552,60.6677,4920.2644018478,0
+VTWV.US,D,20130321,000000,60.4576,60.5981,60.3074,60.3584,2745.2468599713,0
+VTWV.US,D,20130322,000000,60.491,60.491,60.441,60.441,426.65372193174,0
+VTWV.US,D,20130325,000000,60.8642,60.8642,60.3025,60.5814,3306.3117783112,0
+VTWV.US,D,20130326,000000,60.6766,60.7346,60.4576,60.7307,3873.4862964878,0
+VTWV.US,D,20130327,000000,60.3663,60.7257,60.2327,60.7257,5050.6025316981,0
+VTWV.US,D,20130328,000000,60.8868,60.8868,60.6157,60.6157,4178.9662883243,0
+VTWV.US,D,20130401,000000,59.8124,60.6069,59.7555,59.7643,3005.9231196719,0
+VTWV.US,D,20130402,000000,60.2554,60.2554,59.8124,59.8124,7256.1680727581,0
+VTWV.US,D,20130403,000000,59.7957,59.7957,58.6673,58.6762,4679.9534749363,0
+VTWV.US,D,20130404,000000,58.7076,59.0376,58.6988,59.0376,6815.2586178739,0
+VTWV.US,D,20130405,000000,58.3393,58.958,58.3393,58.958,4516.012545984,0
+VTWV.US,D,20130408,000000,59.1937,59.5875,59.1033,59.5875,3183.1015149371,0
+VTWV.US,D,20130409,000000,59.562,59.8036,59.5366,59.8036,1546.7470253325,0
+VTWV.US,D,20130410,000000,59.78,60.5608,59.73,60.5558,2626.1096631551,0
+VTWV.US,D,20130411,000000,60.5834,60.8397,60.5834,60.8397,1309.4908983395,0
+VTWV.US,D,20130412,000000,60.4243,60.5696,60.1748,60.2052,2028.3871457949,0
+VTWV.US,D,20130415,000000,59.394,59.394,59.3106,59.3174,595.68598408132,0
+VTWV.US,D,20130416,000000,58.5239,58.9119,58.3335,58.7724,18503.94137218,0
+VTWV.US,D,20130417,000000,58.4748,58.5986,57.5871,57.8777,3966.1485606782,0
+VTWV.US,D,20130418,000000,57.9563,58.0614,57.4426,57.6146,5256.292392868,0
+VTWV.US,D,20130419,000000,57.6588,58.3472,57.5027,58.3472,4382.6196162154,0
+VTWV.US,D,20130422,000000,58.5151,58.5573,57.6745,58.4818,3534.4035055492,0
+VTWV.US,D,20130423,000000,58.8913,59.394,58.8913,59.394,1431.6828950741,0
+VTWV.US,D,20130424,000000,59.6455,59.8723,59.6032,59.8723,3341.9511106921,0
+VTWV.US,D,20130425,000000,59.9971,60.4341,59.9382,60.3584,3478.3988403792,0
+VTWV.US,D,20130426,000000,59.9901,59.9971,59.6799,59.7515,3092.4757840256,0
+VTWV.US,D,20130429,000000,60.1012,60.2554,60.1012,60.2554,2376.6343364885,0
+VTWV.US,D,20130430,000000,60.2151,60.6157,60.2052,60.6157,2980.4664536855,0
+VTWV.US,D,20130501,000000,60.3516,60.3516,59.1102,59.1102,9089.0480237775,0
+VTWV.US,D,20130502,000000,59.4707,60.0903,59.4707,60.0903,3292.0560453589,0
+VTWV.US,D,20130503,000000,60.8112,61.3611,60.8112,61.0351,6137.0930359968,0
+VTWV.US,D,20130506,000000,61.1019,61.4967,61.0439,61.4476,3213.6495141208,0
+VTWV.US,D,20130507,000000,61.6047,61.6479,61.4397,61.6479,5947.6954410581,0
+VTWV.US,D,20130508,000000,61.8826,62.0407,61.8659,62.0269,3146.4439159167,0
+VTWV.US,D,20130509,000000,61.9572,62.192,61.9386,62.0083,4900.9173356982,0
+VTWV.US,D,20130510,000000,62.1006,62.2922,62.0083,62.2656,8038.1968518598,0
+VTWV.US,D,20130513,000000,62.192,62.192,61.9748,62.0249,3646.4128358893,0
+VTWV.US,D,20130514,000000,62.1184,62.7517,62.1184,62.7517,2655.6393956993,0
+VTWV.US,D,20130515,000000,62.627,63.0807,62.6191,63.0777,963.28024092467,0
+VTWV.US,D,20130516,000000,62.9206,63.0876,62.7203,62.7203,3351.1155104472,0
+VTWV.US,D,20130517,000000,63.1151,63.3803,63.1151,63.3803,951.0610412512,0
+VTWV.US,D,20130520,000000,63.3301,63.7328,63.3301,63.6238,2917.3339220393,0
+VTWV.US,D,20130521,000000,63.7475,63.8005,63.5806,63.8005,5577.0463842964,0
+VTWV.US,D,20130522,000000,63.8683,64.4271,62.3343,62.6427,4202.3864210318,0
+VTWV.US,D,20130523,000000,62.0495,62.5966,61.8944,62.5966,5016.999732596,0
+VTWV.US,D,20130524,000000,62.2745,62.5789,61.9926,62.5789,2414.3102021484,0
+VTWV.US,D,20130528,000000,63.5246,63.8438,63.5246,63.8162,1496.8519599992,0
+VTWV.US,D,20130529,000000,63.0247,63.0247,62.6231,62.7596,5858.0879767861,0
+VTWV.US,D,20130530,000000,63.0886,63.3301,62.9138,63.0955,14956.300400319,0
+VTWV.US,D,20130531,000000,62.7517,62.9698,62.5445,62.5445,2632.2192629918,0
+VTWV.US,D,20130603,000000,62.4699,62.5681,62.1595,62.5681,2506.9724663388,0
+VTWV.US,D,20130604,000000,62.4699,62.4944,62.0574,62.4944,2921.4069885971,0
+VTWV.US,D,20130605,000000,62.2745,62.3687,61.6646,61.7304,4975.2508003783,0
+VTWV.US,D,20130606,000000,61.6577,62.0319,61.4565,62.0319,1829.8251511011,0
+VTWV.US,D,20130607,000000,62.5229,62.6682,62.2832,62.6682,8921.0340282674,0
+VTWV.US,D,20130610,000000,62.8883,62.9619,62.5524,62.9619,1543.6922254142,0
+VTWV.US,D,20130611,000000,62.2489,62.6132,62.0249,62.2695,19306.335484072,0
+VTWV.US,D,20130612,000000,62.462,62.462,61.481,61.481,3945.7832278891,0
+VTWV.US,D,20130613,000000,61.37,62.5229,61.37,62.4423,2413.291935509,0
+VTWV.US,D,20130614,000000,62.7036,62.7841,62.3196,62.3413,2612.8721968421,0
+VTWV.US,D,20130617,000000,62.8519,62.9394,62.302,62.3511,5581.1194508542,0
+VTWV.US,D,20130618,000000,62.8519,63.5423,62.6869,63.3478,3676.9608350729,0
+VTWV.US,D,20130619,000000,63.0975,63.1897,62.5298,62.5298,12366.848336185,0
+VTWV.US,D,20130620,000000,61.5958,61.6823,60.6766,60.6766,5618.795316514,0
+VTWV.US,D,20130621,000000,61.0095,61.1794,60.7071,61.1019,3123.0237832092,0
+VTWV.US,D,20130624,000000,60.0638,60.66,59.7721,60.2917,2561.9588648694,0
+VTWV.US,D,20130625,000000,60.8298,61.095,60.6422,61.095,4658.5698755078,0
+VTWV.US,D,20130626,000000,61.5055,61.5378,61.2885,61.312,6247.065833058,0
+VTWV.US,D,20130627,000000,61.8826,62.302,61.8826,62.2832,4322.5418844875,0
+VTWV.US,D,20130628,000000,62.2146,62.5229,62.0172,62.0172,6848.861416976,0
+VTWV.US,D,20130701,000000,62.6781,62.9875,62.4777,62.7517,3516.074706039,0
+VTWV.US,D,20130702,000000,62.9138,63.1996,62.5886,62.5886,5990.4626399153,0
+VTWV.US,D,20130703,000000,62.7125,63.1062,62.627,63.0414,4280.7929522699,0
+VTWV.US,D,20130705,000000,63.3812,63.4981,63.0807,63.4912,2028.3871457949,0
+VTWV.US,D,20130708,000000,63.8861,64.1787,63.8586,63.9979,18087.470316643,0
+VTWV.US,D,20130709,000000,64.2032,64.7237,64.2032,64.5724,4581.1816109091,0
+VTWV.US,D,20130710,000000,64.7237,64.7797,64.5067,64.54,3497.7459065288,0
+VTWV.US,D,20130711,000000,65.5507,65.5507,65.1568,65.3739,4821.4925378206,0
+VTWV.US,D,20130712,000000,65.4828,65.7116,65.4425,65.6439,4238.0257534127,0
+VTWV.US,D,20130715,000000,65.8099,66.1723,65.8,66.1438,2647.4932625836,0
+VTWV.US,D,20130716,000000,66.1969,66.1969,65.8246,65.9493,10680.598781245,0
+VTWV.US,D,20130717,000000,66.2715,66.515,66.1477,66.2126,6718.5232871257,0
+VTWV.US,D,20130718,000000,66.4128,66.9922,66.4128,66.7418,8876.2302961314,0
+VTWV.US,D,20130719,000000,66.7566,66.9344,66.7418,66.9344,3595.4995039165,0
+VTWV.US,D,20130722,000000,66.9471,67.2673,66.9471,67.1494,4285.8842854672,0
+VTWV.US,D,20130723,000000,67.4126,67.4126,67.1091,67.1416,17483.638199447,0
+VTWV.US,D,20130724,000000,67.4951,67.4951,66.6653,66.7497,2984.5395202434,0
+VTWV.US,D,20130725,000000,66.5553,67.1238,66.4619,67.0581,2620.0000633183,0
+VTWV.US,D,20130726,000000,66.7497,66.8135,66.4619,66.6771,1135.3673029926,0
+VTWV.US,D,20130729,000000,66.6407,66.6476,66.3255,66.3255,4317.4505512902,0
+VTWV.US,D,20130730,000000,66.4227,66.4709,66.1791,66.188,2910.2060555631,0
+VTWV.US,D,20130731,000000,66.3146,66.623,66.3146,66.4128,2241.204873441,0
+VTWV.US,D,20130801,000000,66.841,66.8863,66.7153,66.7693,4990.5247999702,0
+VTWV.US,D,20130802,000000,66.5739,66.8194,66.5641,66.7497,2591.4885974136,0
+VTWV.US,D,20130805,000000,66.7625,66.9403,66.6554,66.7418,3796.0980318892,0
+VTWV.US,D,20130806,000000,66.4709,66.4709,66.1379,66.1997,10059.456131178,0
+VTWV.US,D,20130807,000000,66.078,66.1104,65.8423,65.9032,2369.5064700124,0
+VTWV.US,D,20130808,000000,66.4128,66.4128,65.9631,66.2046,5655.4529155344,0
+VTWV.US,D,20130809,000000,66.296,66.296,66.0593,66.0593,7395.6706023634,0
+VTWV.US,D,20130812,000000,65.7391,66.3293,65.7391,66.3293,4507.8664128684,0
+VTWV.US,D,20130813,000000,66.4542,66.4542,65.8276,66.1645,5893.727309167,0
+VTWV.US,D,20130814,000000,66.3893,66.3893,65.9493,65.9867,6851.9162168944,0
+VTWV.US,D,20130815,000000,65.256,65.3012,64.7463,64.8563,8032.087252023,0
+VTWV.US,D,20130816,000000,64.6285,64.872,64.4438,64.5067,5709.4210474256,0
+VTWV.US,D,20130819,000000,64.6049,64.6049,63.7849,63.7849,3269.6541792908,0
+VTWV.US,D,20130820,000000,63.8938,64.7581,63.8546,64.7394,5793.9371785003,0
+VTWV.US,D,20130821,000000,64.4527,64.7611,64.0333,64.7611,5012.9266660382,0
+VTWV.US,D,20130822,000000,64.269,67.2418,64.269,64.983,4959.9768007865,0
+VTWV.US,D,20130823,000000,65.0389,65.1814,64.9133,65.1814,2941.7723213862,0
+VTWV.US,D,20130826,000000,65.3739,65.3739,65.0409,65.0409,5867.2523765412,0
+VTWV.US,D,20130827,000000,64.437,64.437,63.7023,63.7328,5122.8994630994,0
+VTWV.US,D,20130828,000000,63.8085,64.0264,63.725,63.8997,4416.2224153174,0
+VTWV.US,D,20130829,000000,64.2847,64.2847,64.0333,64.0333,951.0610412512,0
+VTWV.US,D,20130830,000000,64.3298,64.3298,63.1652,63.23,20286.926257866,0
+VTWV.US,D,20130903,000000,64.1954,64.1954,63.1652,63.4745,1254.5044998089,0
+VTWV.US,D,20130904,000000,63.4824,63.9753,63.3645,63.8938,5625.9231829902,0
+VTWV.US,D,20130905,000000,64.1787,64.276,63.9676,64.0412,7961.8268539006,0
+VTWV.US,D,20130906,000000,64.4183,64.5155,63.4059,64.269,1196.4633013599,0
+VTWV.US,D,20130909,000000,64.5135,64.9054,64.5135,64.9054,1548.7835586114,0
+VTWV.US,D,20130910,000000,65.5083,65.6674,65.4828,65.6674,10073.711864131,0
+VTWV.US,D,20130911,000000,65.6674,65.8187,65.637,65.7539,1660.7928889515,0
+VTWV.US,D,20130912,000000,65.7666,65.7735,65.3405,65.3405,4392.80228261,0
+VTWV.US,D,20130913,000000,65.5153,65.6763,65.5153,65.6183,1947.9440812779,0
+VTWV.US,D,20130916,000000,66.5053,66.5053,65.7824,65.7824,7854.9088567578,0
+VTWV.US,D,20130917,000000,66.0034,66.3893,65.9944,66.3893,870.61797673424,0
+VTWV.US,D,20130918,000000,66.4619,67.4126,66.078,67.2004,3342.9693773315,0
+VTWV.US,D,20130919,000000,67.4027,67.4027,66.7801,66.9845,3640.3032360525,0
+VTWV.US,D,20130920,000000,67.2182,67.2182,67.0011,67.0581,3293.0743119983,0
+VTWV.US,D,20130923,000000,66.841,66.9922,66.7006,66.9845,1601.7334238631,0
+VTWV.US,D,20130924,000000,66.6407,67.4617,66.6407,67.4617,595.68598408132,0
+VTWV.US,D,20130925,000000,67.4362,67.4951,67.1181,67.1416,1548.7835586114,0
+VTWV.US,D,20130926,000000,66.9344,67.2083,66.9344,67.2004,3938.6553614129,0
+VTWV.US,D,20130927,000000,66.8135,67.0935,66.7801,66.8588,5972.133840405,0
+VTWV.US,D,20130930,000000,66.296,66.8773,66.2214,66.7801,3822.572964515,0
+VTWV.US,D,20131001,000000,66.8588,67.4951,66.8588,67.3448,1910.268215618,0
+VTWV.US,D,20131002,000000,67.3085,67.3085,67.0846,67.226,4175.911488406,0
+VTWV.US,D,20131003,000000,67.0414,67.0414,66.1477,66.515,4059.8290915081,0
+VTWV.US,D,20131004,000000,66.623,66.9922,66.623,66.9845,1670.9755553461,0
+VTWV.US,D,20131007,000000,66.24,66.6142,66.1477,66.4787,2626.1096631551,0
+VTWV.US,D,20131008,000000,66.1723,66.3717,65.5083,65.5083,2381.7256696858,0
+VTWV.US,D,20131009,000000,65.3562,65.8099,65.2334,65.5349,1548.7835586114,0
+VTWV.US,D,20131010,000000,66.3627,66.8921,66.3216,66.8921,3104.694983699,0
+VTWV.US,D,20131011,000000,66.7713,67.9478,66.7713,67.9478,10149.063595451,0
+VTWV.US,D,20131014,000000,67.5796,67.6679,67.5796,67.5873,1910.268215618,0
+VTWV.US,D,20131015,000000,67.9478,68.1148,67.9046,67.94,2028.3871457949,0
+VTWV.US,D,20131016,000000,68.0224,68.3308,68.0224,68.3211,3583.2803042431,0
+VTWV.US,D,20131017,000000,68.1717,69.0084,68.1717,69.0084,9431.1856146345,0
+VTWV.US,D,20131018,000000,69.302,69.688,69.2794,69.5299,23043.374050872,0
+VTWV.US,D,20131021,000000,69.9837,69.9837,69.5888,69.6144,6079.0518375479,0
+VTWV.US,D,20131022,000000,70.1909,70.1909,69.7912,70.0092,3342.9693773315,0
+VTWV.US,D,20131023,000000,69.4533,69.8471,69.42,69.8383,5012.9266660382,0
+VTWV.US,D,20131024,000000,69.8471,70.125,69.7322,70.0887,3938.6553614129,0
+VTWV.US,D,20131025,000000,70.1505,70.1594,69.9326,70.0485,3699.3627011409,0
+VTWV.US,D,20131028,000000,70.1909,70.24,70.0308,70.0308,4774.6522724056,0
+VTWV.US,D,20131029,000000,70.2576,70.2576,69.8471,70.0092,2506.9724663388,0
+VTWV.US,D,20131030,000000,70.125,70.1418,69.4533,69.4711,5732.841180133,0
+VTWV.US,D,20131031,000000,69.4277,69.5721,69.0615,69.2215,8009.685385955,0
+VTWV.US,D,20131101,000000,68.9996,69.1302,68.3475,68.7453,9190.8746877231,0
+VTWV.US,D,20131104,000000,68.9907,69.5299,68.9829,69.5299,4298.1034851406,0
+VTWV.US,D,20131105,000000,69.3276,69.4533,69.0615,69.3629,2863.3657901482,0
+VTWV.US,D,20131106,000000,69.7568,69.7568,68.9996,69.0978,4416.2224153174,0
+VTWV.US,D,20131107,000000,69.2943,69.2943,68.0902,68.0902,832.9421110744,0
+VTWV.US,D,20131108,000000,68.4899,69.1302,68.4899,69.1047,1314.5822315368,0
+VTWV.US,D,20131111,000000,69.0084,69.1764,68.8238,69.1764,1431.6828950741,0
+VTWV.US,D,20131112,000000,68.8405,68.9996,68.6441,68.9996,1788.0762188834,0
+VTWV.US,D,20131113,000000,68.5439,69.4101,68.5439,69.3375,2028.3871457949,0
+VTWV.US,D,20131114,000000,69.6625,69.688,69.3846,69.6557,4416.2224153174,0
+VTWV.US,D,20131115,000000,69.6046,69.9591,69.6046,69.8383,7759.191792649,0
+VTWV.US,D,20131118,000000,69.854,70.0976,69.4966,69.4966,6513.8516925952,0
+VTWV.US,D,20131119,000000,69.5202,69.6969,68.9505,68.9505,4175.911488406,0
+VTWV.US,D,20131120,000000,69.4022,69.5888,68.9505,68.9505,719.91451409486,0
+VTWV.US,D,20131121,000000,69.302,70.2212,69.302,70.1731,2264.6250061485,0
+VTWV.US,D,20131122,000000,70.2212,70.6603,70.071,70.6603,8118.6399163767,0
+VTWV.US,D,20131125,000000,70.7939,70.8538,70.619,70.6603,2506.9724663388,0
+VTWV.US,D,20131126,000000,70.8538,71.2819,70.8273,71.2397,2873.5484565427,0
+VTWV.US,D,20131127,000000,71.0697,71.5903,71.0305,71.5824,3938.6553614129,0
+VTWV.US,D,20131129,000000,71.6934,71.9408,71.656,71.656,4175.911488406,0
+VTWV.US,D,20131202,000000,71.8064,71.8064,70.7388,70.7388,2863.3657901482,0
+VTWV.US,D,20131203,000000,70.6947,70.9264,70.3422,70.3422,3114.8776500936,0
+VTWV.US,D,20131204,000000,70.3352,70.953,69.8628,70.5346,5732.841180133,0
+VTWV.US,D,20131205,000000,70.4462,70.4933,70.3274,70.4933,1196.4633013599,0
+VTWV.US,D,20131206,000000,71.1808,71.2918,71.0688,71.1307,1913.3230155364,0
+VTWV.US,D,20131209,000000,70.7849,71.1061,70.7849,70.837,21287.882364451,0
+VTWV.US,D,20131210,000000,70.7849,70.9755,70.3244,70.51,6489.4132932483,0
+VTWV.US,D,20131211,000000,70.294,70.294,69.4966,69.5202,3583.2803042431,0
+VTWV.US,D,20131212,000000,69.5476,69.7833,69.3729,69.7833,3342.9693773315,0
+VTWV.US,D,20131213,000000,69.8383,69.8795,69.4357,69.7833,2354.2324704205,0
+VTWV.US,D,20131216,000000,70.1418,70.6102,70.1418,70.4933,15530.602784971,0
+VTWV.US,D,20131217,000000,70.1505,70.4678,70.0308,70.4275,4416.2224153174,0
+VTWV.US,D,20131218,000000,70.6947,71.388,70.24,71.3722,3104.694983699,0
+VTWV.US,D,20131219,000000,71.0796,71.1061,70.8969,70.9353,2028.3871457949,0
+VTWV.US,D,20131220,000000,71.1386,72.0077,71.1386,71.9998,4827.6021376573,0
+VTWV.US,D,20131223,000000,72.3436,72.646,72.2778,72.6116,2975.3751204883,0
+VTWV.US,D,20131224,000000,72.8533,73.0918,72.811,73.0212,3590.4081707192,0
+VTWV.US,D,20131226,000000,73.4209,73.4209,73.03,73.03,5009.8718661198,0
+VTWV.US,D,20131227,000000,73.2175,73.2175,72.7933,72.9642,7529.0635321321,0
+VTWV.US,D,20131230,000000,73.0477,73.0477,72.9554,72.9711,1884.8115496316,0
+VTWV.US,D,20131231,000000,73.0918,73.2628,73.0212,73.0212,10827.229177328,0
+VTWV.US,D,20140102,000000,72.6578,72.6578,72.0459,72.208,6376.3856962687,0
+VTWV.US,D,20140103,000000,72.5075,72.5772,72.2876,72.3848,5236.9453267184,0
+VTWV.US,D,20140106,000000,72.7333,72.7333,72.0814,72.0814,4117.8702899571,0
+VTWV.US,D,20140107,000000,72.2816,72.7333,72.2816,72.4369,2256.4788730329,0
+VTWV.US,D,20140108,000000,72.2669,72.3926,72.0558,72.0558,3919.3082952633,0
+VTWV.US,D,20140109,000000,72.4279,72.4369,71.9016,72.1805,2896.9685892502,0
+VTWV.US,D,20140110,000000,72.2149,72.2669,72.1069,72.208,3647.4311025287,0
+VTWV.US,D,20140113,000000,72.208,72.2149,71.553,71.6049,7375.3052695744,0
+VTWV.US,D,20140114,000000,71.7808,72.2395,71.7808,72.2149,6591.2399571938,0
+VTWV.US,D,20140115,000000,72.5625,72.7589,72.5625,72.6824,4590.3460106642,0
+VTWV.US,D,20140116,000000,72.7069,72.7668,72.6146,72.6824,1294.2168987476,0
+VTWV.US,D,20140117,000000,72.7157,72.7157,72.5075,72.5075,2151.597409169,0
+VTWV.US,D,20140121,000000,72.9642,72.9642,72.8345,72.9121,588.55811760514,0
+VTWV.US,D,20140122,000000,73.0997,73.4975,73.0997,73.4071,4002.8061596985,0
+VTWV.US,D,20140123,000000,73.0643,73.0643,72.5389,72.5389,2707.5709943115,0
+VTWV.US,D,20140124,000000,72.3681,72.3681,71.0767,71.221,12711.02246032,0
+VTWV.US,D,20140127,000000,71.3486,71.39,70.2793,70.6426,3647.4311025287,0
+VTWV.US,D,20140128,000000,70.5003,70.839,70.3971,70.839,6119.782503126,0
+VTWV.US,D,20140129,000000,70.4138,70.4825,69.9483,69.9483,3883.6689628823,0
+VTWV.US,D,20140130,000000,70.506,71.0767,70.4334,70.7869,1648.5736892781,0
+VTWV.US,D,20140131,000000,70.2606,70.4903,70.2606,70.2881,4445.7521478616,0
+VTWV.US,D,20140203,000000,70.0642,70.071,67.8643,68.0774,5105.5889302286,0
+VTWV.US,D,20140204,000000,68.5449,68.9358,68.4938,68.6902,3537.4583054675,0
+VTWV.US,D,20140205,000000,68.2965,68.4251,67.6945,68.1983,17814.574857269,0
+VTWV.US,D,20140206,000000,68.8573,68.867,68.5734,68.707,2431.6207350192,0
+VTWV.US,D,20140207,000000,69.0457,69.2412,68.9986,69.1902,1466.3039608156,0
+VTWV.US,D,20140210,000000,68.7638,69.2844,68.7511,69.251,5181.9589281878,0
+VTWV.US,D,20140211,000000,69.4896,70.243,69.4101,70.1673,2645.4567293047,0
+VTWV.US,D,20140212,000000,70.243,70.5228,70.233,70.3136,3243.179246665,0
+VTWV.US,D,20140213,000000,69.7529,71.2397,69.7529,71.221,5007.8353328409,0
+VTWV.US,D,20140214,000000,71.0422,71.4744,70.9804,71.4744,4825.5656043784,0
+VTWV.US,D,20140218,000000,71.654,72.154,71.654,72.1383,3171.9005819031,0
+VTWV.US,D,20140219,000000,71.8741,72.097,71.6708,71.6708,2034.4967456315,0
+VTWV.US,D,20140220,000000,71.39,71.9113,71.39,71.9016,6070.9057044322,0
+VTWV.US,D,20140221,000000,71.9694,72.1383,71.8741,72.0096,1638.3910228835,0
+VTWV.US,D,20140224,000000,72.0724,73.03,72.0459,72.9073,3144.4073826378,0
+VTWV.US,D,20140225,000000,72.5251,72.7884,72.4093,72.4182,2533.4473989646,0
+VTWV.US,D,20140226,000000,72.4005,72.8876,72.3848,72.811,3697.326167862,0
+VTWV.US,D,20140227,000000,72.7157,73.2058,72.7157,73.0918,4832.6934708546,0
+VTWV.US,D,20140228,000000,73.4306,73.9316,73.4306,73.5515,3114.8776500936,0
+VTWV.US,D,20140303,000000,73.0477,73.0555,72.5675,73.0555,6371.2943630715,0
+VTWV.US,D,20140304,000000,74.0524,75.1198,73.8952,74.7398,5854.0149102282,0
+VTWV.US,D,20140305,000000,74.7162,74.7162,74.397,74.6268,3274.7455124881,0
+VTWV.US,D,20140306,000000,74.8644,74.8644,74.6465,74.7073,2333.8671376315,0
+VTWV.US,D,20140307,000000,74.9086,74.9499,74.4668,74.6887,5734.8777134119,0
+VTWV.US,D,20140310,000000,74.5787,74.672,74.3715,74.5316,2577.2328644612,0
+VTWV.US,D,20140311,000000,74.3125,74.3125,73.9118,73.9118,1848.1539506112,0
+VTWV.US,D,20140312,000000,73.7174,74.0033,73.6781,74.0033,1592.569024108,0
+VTWV.US,D,20140313,000000,74.4589,74.4716,73.2451,73.5298,3985.4956268278,0
+VTWV.US,D,20140314,000000,73.8392,73.9718,73.7017,73.7017,4870.3693365144,0
+VTWV.US,D,20140317,000000,74.3391,74.5787,74.1436,74.1436,14409.491214931,0
+VTWV.US,D,20140318,000000,74.2045,74.7328,74.1691,74.7328,1099.7279706117,0
+VTWV.US,D,20140319,000000,74.8734,74.8734,74.7476,74.7476,1009.1022397002,0
+VTWV.US,D,20140320,000000,74.839,75.0382,74.5179,74.8734,2800.233258502,0
+VTWV.US,D,20140321,000000,75.1798,75.7365,74.8999,74.8999,3499.7824398077,0
+VTWV.US,D,20140324,000000,74.5787,75.166,73.9217,74.4755,2429.5842017402,0
+VTWV.US,D,20140325,000000,74.7073,75.0452,74.238,74.4137,4628.0218763241,0
+VTWV.US,D,20140326,000000,74.9323,74.9323,73.6683,73.6683,3294.0925786378,0
+VTWV.US,D,20140327,000000,73.3531,73.5062,72.8012,72.9367,7450.6570008941,0
+VTWV.US,D,20140328,000000,73.0918,73.6545,72.9367,73.0212,6465.9931605409,0
+VTWV.US,D,20140331,000000,73.6369,74.3715,73.3609,74.3125,4059.8290915081,0
+VTWV.US,D,20140401,000000,74.562,75.1718,74.562,75.0953,1985.6199469377,0
+VTWV.US,D,20140402,000000,75.494,75.494,75.1198,75.494,4326.6149510453,0
+VTWV.US,D,20140403,000000,75.3752,75.4762,74.9155,75.0382,3996.6965598619,0
+VTWV.US,D,20140404,000000,75.4203,75.4203,73.5897,73.7017,6642.1532891666,0
+VTWV.US,D,20140407,000000,73.4209,73.4209,72.5389,72.5389,26806.887550298,0
+VTWV.US,D,20140408,000000,72.8778,73.5799,72.8778,73.303,6033.2298387723,0
+VTWV.US,D,20140409,000000,73.4896,73.7616,73.0045,73.7616,5454.8543875618,0
+VTWV.US,D,20140410,000000,73.6939,73.6939,72.0165,72.1706,4674.8621417391,0
+VTWV.US,D,20140411,000000,71.7259,72.1471,71.2485,71.4832,11378.111429273,0
+VTWV.US,D,20140414,000000,71.8515,72.1706,71.1041,71.6049,14389.125882143,0
+VTWV.US,D,20140415,000000,71.9527,72.2306,70.9991,71.9605,21546.522090873,0
+VTWV.US,D,20140416,000000,72.1619,72.596,72.1314,72.5704,12388.231935612,0
+VTWV.US,D,20140417,000000,72.3681,73.301,72.2816,73.0555,11125.581302688,0
+VTWV.US,D,20140421,000000,73.1144,73.2628,72.9455,73.0732,8581.9512373288,0
+VTWV.US,D,20140422,000000,73.4071,74.0003,73.1753,73.9816,11182.604234498,0
+VTWV.US,D,20140423,000000,73.6615,73.9718,73.5543,73.6615,7918.041388404,0
+VTWV.US,D,20140424,000000,73.7518,73.8156,73.0732,73.3434,7834.5435239686,0
+VTWV.US,D,20140425,000000,73.2274,73.2274,72.2866,72.2866,3821.5546978756,0
+VTWV.US,D,20140428,000000,72.5546,72.6057,71.8131,71.8131,7085.0992773296,0
+VTWV.US,D,20140429,000000,72.4978,72.5546,72.1706,72.1805,3147.4621825562,0
+VTWV.US,D,20140430,000000,71.9694,72.4182,71.6904,72.4182,2720.8084606245,0
+VTWV.US,D,20140501,000000,72.2306,72.588,71.6168,72.0096,13616.261502795,0
+VTWV.US,D,20140502,000000,72.1619,72.9711,72.1619,72.3848,22031.217011254,0
+VTWV.US,D,20140505,000000,71.9016,72.1991,71.7808,71.7808,2562.9771315089,0
+VTWV.US,D,20140506,000000,71.7081,72.0459,71.1622,71.1808,2587.4155308557,0
+VTWV.US,D,20140507,000000,71.1287,71.4656,71.005,71.4488,3546.6227052227,0
+VTWV.US,D,20140508,000000,71.3811,72.1383,71.3811,71.5962,3111.8228501752,0
+VTWV.US,D,20140509,000000,71.0422,71.5608,70.8037,71.5167,5343.8633238611,0
+VTWV.US,D,20140512,000000,72.1471,73.2883,71.9261,73.0643,3022.2153859032,0
+VTWV.US,D,20140513,000000,73.0397,73.0397,72.5075,72.5075,1694.3956880536,0
+VTWV.US,D,20140514,000000,72.1619,72.1619,71.2829,71.2829,2483.5523336314,0
+VTWV.US,D,20140515,000000,70.514,70.7398,69.9581,70.7398,6439.518227915,0
+VTWV.US,D,20140516,000000,70.7476,71.057,70.2517,71.057,4734.9398734669,0
+VTWV.US,D,20140519,000000,70.9078,71.6453,70.7772,71.6453,2701.4613944747,0
+VTWV.US,D,20140520,000000,71.5343,71.5343,70.4903,70.4903,2393.9448693593,0
+VTWV.US,D,20140521,000000,71.1376,71.1622,71.1376,71.1376,779.99224582272,0
+VTWV.US,D,20140522,000000,71.5432,71.6708,71.5432,71.5696,2205.5655410601,0
+VTWV.US,D,20140523,000000,71.7474,72.2915,71.7474,72.2915,3434.6133748826,0
+VTWV.US,D,20140527,000000,72.8345,73.3118,72.8178,73.0918,8256.1059127031,0
+VTWV.US,D,20140528,000000,72.9121,73.0555,72.7668,72.8679,4455.9348142562,0
+VTWV.US,D,20140529,000000,73.0397,73.0397,72.8002,72.9357,2066.0630114547,0
+VTWV.US,D,20140530,000000,73.1144,73.1144,72.7296,72.921,9164.3997550973,0
+VTWV.US,D,20140602,000000,72.9121,72.9455,72.266,72.5989,10326.241990716,0
+VTWV.US,D,20140603,000000,72.208,72.5536,72.0028,72.481,6986.3274133025,0
+VTWV.US,D,20140604,000000,72.0882,72.6647,72.0814,72.5704,2849.1100571958,0
+VTWV.US,D,20140605,000000,72.9033,74.1604,72.811,74.127,2010.0583462847,0
+VTWV.US,D,20140606,000000,74.5001,74.946,74.5001,74.891,1135.3673029926,0
+VTWV.US,D,20140609,000000,74.8478,75.654,74.8478,75.3919,2928.5348550733,0
+VTWV.US,D,20140610,000000,75.1876,75.2494,74.941,75.0786,4002.8061596985,0
+VTWV.US,D,20140611,000000,74.8615,74.8615,74.562,74.562,2964.1741874542,0
+VTWV.US,D,20140612,000000,74.449,74.5089,74.0935,74.119,3965.1302940387,0
+VTWV.US,D,20140613,000000,74.0935,74.4668,73.9914,74.3479,6304.0887648674,0
+VTWV.US,D,20140616,000000,74.1869,74.3538,74.0857,74.0857,4759.3782728138,0
+VTWV.US,D,20140618,000000,74.892,75.4616,74.7614,75.4616,3272.7089792091,0
+VTWV.US,D,20140619,000000,75.6718,75.6718,75.2239,75.4616,9293.719618308,0
+VTWV.US,D,20140620,000000,75.4547,75.7601,75.4547,75.7601,13360.676576292,0
+VTWV.US,D,20140623,000000,76.0213,76.0213,75.4448,75.4695,4226.8248203787,0
+VTWV.US,D,20140624,000000,75.3752,75.5107,74.8124,74.8644,2715.7171274271,0
+VTWV.US,D,20140625,000000,74.4403,75.4448,74.4403,75.4448,8574.8233708527,0
+VTWV.US,D,20140626,000000,74.8734,75.3035,74.8734,75.3035,1509.0711596727,0
+VTWV.US,D,20140627,000000,75.2995,75.7081,75.2995,75.494,7033.1676787174,0
+VTWV.US,D,20140630,000000,75.5716,76.0351,75.4381,76.0351,863.49011025805,0
+VTWV.US,D,20140701,000000,76.4358,77.3364,76.4358,76.8276,4762.4330727322,0
+VTWV.US,D,20140702,000000,76.7373,76.8443,76.4455,76.4455,1648.5736892781,0
+VTWV.US,D,20140703,000000,76.7539,76.7903,76.7462,76.7462,2544.6483319987,0
+VTWV.US,D,20140707,000000,76.6931,76.6931,75.7601,75.7601,4331.7062842426,0
+VTWV.US,D,20140708,000000,75.5018,75.5263,75.0207,75.1542,3752.3125663926,0
+VTWV.US,D,20140709,000000,75.4547,75.4547,75.1365,75.3309,1347.1667639993,0
+VTWV.US,D,20140710,000000,73.9217,74.6268,73.9217,74.5915,2211.6751408968,0
+VTWV.US,D,20140711,000000,74.3391,74.3391,74.0494,74.2135,2299.24607189,0
+VTWV.US,D,20140714,000000,74.7073,74.8291,74.6642,74.672,1493.7971600809,0
+VTWV.US,D,20140715,000000,74.7781,74.7781,73.9914,74.1691,1947.9440812779,0
+VTWV.US,D,20140716,000000,74.1967,74.2448,73.7341,74.0769,2745.2468599713,0
+VTWV.US,D,20140717,000000,73.7695,73.7695,72.9073,72.9711,3335.8415108554,0
+VTWV.US,D,20140718,000000,73.1076,74.0699,73.0477,73.8942,2330.812337713,0
+VTWV.US,D,20140721,000000,73.5142,73.6595,73.4209,73.6595,1775.8570192099,0
+VTWV.US,D,20140722,000000,74.0769,74.2743,74.0769,74.2743,1624.1352899311,0
+VTWV.US,D,20140723,000000,73.7695,73.9718,73.7695,73.9316,3647.4311025287,0
+VTWV.US,D,20140724,000000,73.6683,74.1515,73.6683,73.6683,488.76798693852,0
+VTWV.US,D,20140725,000000,73.1823,73.1823,72.9554,73.1076,3391.8461760254,0
+VTWV.US,D,20140728,000000,73.0212,73.0212,72.3926,72.8345,4240.0622866916,0
+VTWV.US,D,20140729,000000,72.8345,73.0958,72.7069,72.7972,2939.7357881073,0
+VTWV.US,D,20140730,000000,72.7589,72.7589,72.6411,72.7236,1595.6238240264,0
+VTWV.US,D,20140731,000000,72.3848,72.4005,71.4567,71.4567,3624.0109698212,0
+VTWV.US,D,20140801,000000,71.442,71.6049,70.9392,71.1474,4876.4789363512,0
+VTWV.US,D,20140804,000000,71.553,71.553,70.943,71.2878,1760.5830196181,0
+VTWV.US,D,20140805,000000,71.3095,71.8515,71.1532,71.221,2581.3059310191,0
+VTWV.US,D,20140806,000000,71.3095,71.8741,71.1719,71.8741,635.39838302008,0
+VTWV.US,D,20140807,000000,72.0372,72.0372,71.1808,71.2033,2428.5659351007,0
+VTWV.US,D,20140808,000000,71.3399,71.8024,71.3153,71.7562,3434.6133748826,0
+VTWV.US,D,20140811,000000,72.2395,72.9455,72.2306,72.5792,7632.9267293565,0
+VTWV.US,D,20140812,000000,72.4978,72.5154,72.0724,72.0724,2895.9503226107,0
+VTWV.US,D,20140813,000000,72.3848,72.7333,72.3454,72.5075,4483.4280135214,0
+VTWV.US,D,20140814,000000,72.7511,72.7668,72.591,72.7491,4331.7062842426,0
+VTWV.US,D,20140815,000000,73.2451,73.2451,72.0096,72.5792,5793.9371785003,0
+VTWV.US,D,20140818,000000,73.8726,73.8726,73.2008,73.3845,4740.0312066642,0
+VTWV.US,D,20140819,000000,73.685,73.8952,73.685,73.8422,1414.3723622033,0
+VTWV.US,D,20140820,000000,73.5211,73.632,73.3806,73.4641,3405.0836423383,0
+VTWV.US,D,20140821,000000,73.7017,74.0935,73.4071,74.0769,15808.589577543,0
+VTWV.US,D,20140822,000000,73.8156,74.1604,73.6939,73.9639,3262.5263128146,0
+VTWV.US,D,20140825,000000,74.2291,74.4589,73.9041,74.119,3506.9103062839,0
+VTWV.US,D,20140826,000000,74.2968,74.5777,74.2968,74.5777,583.46678440786,0
+VTWV.US,D,20140827,000000,74.7398,74.7398,74.5011,74.5414,2166.8714087608,0
+VTWV.US,D,20140828,000000,74.238,74.2536,73.9118,74.127,5168.7214618748,0
+VTWV.US,D,20140902,000000,74.6022,74.9726,74.5226,74.83,6969.0168804317,0
+VTWV.US,D,20140903,000000,75.2416,75.2416,74.3469,74.397,5167.7031952354,0
+VTWV.US,D,20140904,000000,74.8644,74.892,74.1869,74.1889,2510.0272662572,0
+VTWV.US,D,20140905,000000,74.0769,74.4815,73.9816,74.4815,2358.3055369783,0
+VTWV.US,D,20140908,000000,74.5179,74.562,74.2811,74.3391,4904.9904022559,0
+VTWV.US,D,20140909,000000,73.9118,73.9552,73.6683,73.6683,1846.1174173324,0
+VTWV.US,D,20140910,000000,73.743,73.9384,73.5062,73.9384,1525.363425904,0
+VTWV.US,D,20140911,000000,73.6468,74.4403,73.6173,74.4403,10221.360526852,0
+VTWV.US,D,20140912,000000,74.0699,74.0699,73.3895,73.5593,3828.6825643518,0
+VTWV.US,D,20140915,000000,73.2628,73.3707,72.8533,72.8533,2446.8947346109,0
+VTWV.US,D,20140916,000000,73.03,73.2147,72.6538,73.0555,3467.1979073451,0
+VTWV.US,D,20140917,000000,73.4975,73.5062,73.4071,73.5024,1542.6739587747,0
+VTWV.US,D,20140918,000000,73.4012,73.6781,73.3434,73.4071,1129.2577031558,0
+VTWV.US,D,20140919,000000,73.6781,73.7341,72.7138,72.7138,2049.7707452234,0
+VTWV.US,D,20140922,000000,71.8515,71.8515,71.661,71.661,7936.3701879142,0
+VTWV.US,D,20140923,000000,71.553,71.5962,71.0462,71.1867,4284.8660188277,0
+VTWV.US,D,20140924,000000,71.0177,71.3085,70.8568,71.2485,1579.3315577951,0
+VTWV.US,D,20140925,000000,70.1673,70.3794,70.1673,70.2881,3168.8457819848,0
+VTWV.US,D,20140926,000000,70.3058,70.6957,70.2968,70.6603,2507.9907329782,0
+VTWV.US,D,20140929,000000,69.9827,70.7368,69.9827,70.4501,3708.527100896,0
+VTWV.US,D,20140930,000000,70.3058,70.3529,69.6154,69.6154,3477.3805737397,0
+VTWV.US,D,20141001,000000,69.3836,69.4838,68.597,68.6057,5632.032782827,0
+VTWV.US,D,20141002,000000,68.7638,69.4621,68.6902,69.251,15999.00543912,0
+VTWV.US,D,20141003,000000,69.7941,70.0485,69.7264,69.7264,3096.5488505834,0
+VTWV.US,D,20141006,000000,69.9051,69.9051,69.3709,69.3709,10845.557976839,0
+VTWV.US,D,20141007,000000,68.7551,69.1273,68.322,68.322,9217.3496203489,0
+VTWV.US,D,20141008,000000,68.2237,68.5028,67.8486,68.1344,20084.291196615,0
+VTWV.US,D,20141009,000000,69.5653,69.5653,67.9842,67.9842,5057.7303981742,0
+VTWV.US,D,20141010,000000,67.9674,68.376,67.442,67.442,6433.4086280783,0
+VTWV.US,D,20141013,000000,67.3536,68.1894,67.2889,67.2889,9283.5369519135,0
+VTWV.US,D,20141014,000000,68.322,68.7501,67.8556,68.1698,20149.460261541,0
+VTWV.US,D,20141015,000000,68.0873,68.4938,66.8645,68.43,11710.066353735,0
+VTWV.US,D,20141016,000000,67.9842,69.5683,67.661,69.421,19639.308675174,0
+VTWV.US,D,20141017,000000,70.1172,70.1849,68.7551,69.1047,35992.670904825,0
+VTWV.US,D,20141020,000000,68.6057,69.5044,68.6057,69.4563,15087.656796808,0
+VTWV.US,D,20141021,000000,69.9316,70.7398,69.9316,70.7398,23806.055763824,0
+VTWV.US,D,20141022,000000,70.8568,70.9804,69.9138,69.9138,7968.9547203768,0
+VTWV.US,D,20141023,000000,70.5414,71.2574,70.5414,70.9313,3347.0424438894,0
+VTWV.US,D,20141024,000000,70.9804,71.1542,70.7476,71.0767,7256.1680727581,0
+VTWV.US,D,20141027,000000,70.6426,70.9126,70.2026,70.9126,3909.1256288687,0
+VTWV.US,D,20141028,000000,71.3399,72.862,71.2485,72.811,17558.989930767,0
+VTWV.US,D,20141029,000000,73.0643,73.0643,72.1706,72.8876,8399.6815088664,0
+VTWV.US,D,20141030,000000,72.6578,73.5701,72.5655,73.2412,8941.3993610565,0
+VTWV.US,D,20141031,000000,73.9718,74.5856,73.9041,74.0612,6842.7518171393,0
+VTWV.US,D,20141103,000000,74.5276,74.7682,74.1329,74.1436,3959.020694202,0
+VTWV.US,D,20141104,000000,74.2045,74.2045,73.6545,73.9609,2599.6347305293,0
+VTWV.US,D,20141105,000000,74.1604,74.289,73.9629,74.289,3543.5679053042,0
+VTWV.US,D,20141106,000000,74.181,74.2968,74.178,74.2968,1183.225835047,0
+VTWV.US,D,20141107,000000,74.5001,74.5757,74.3312,74.4383,3391.8461760254,0
+VTWV.US,D,20141110,000000,74.7162,74.9244,74.5276,74.7967,7390.5792691662,0
+VTWV.US,D,20141111,000000,74.8999,74.9323,74.7967,74.9244,19221.819352997,0
+VTWV.US,D,20141112,000000,74.8566,75.0873,74.8566,75.0873,2050.7890118628,0
+VTWV.US,D,20141113,000000,75.4203,75.4203,74.5001,74.5001,32957.218052608,0
+VTWV.US,D,20141114,000000,74.6798,74.7879,74.5276,74.5355,2690.2604614408,0
+VTWV.US,D,20141117,000000,74.4835,74.4835,74.0238,74.0612,4388.7292160521,0
+VTWV.US,D,20141118,000000,74.2634,74.3813,74.2634,74.2733,2996.7587199168,0
+VTWV.US,D,20141119,000000,73.8863,73.8863,72.9554,73.2539,4213.5873540658,0
+VTWV.US,D,20141120,000000,73.0123,74.1024,73.0123,74.1024,8614.5357697914,0
+VTWV.US,D,20141121,000000,75.5972,75.5972,74.3616,74.3616,6789.8019518875,0
+VTWV.US,D,20141124,000000,74.7476,74.8124,74.6837,74.8124,2985.5577868828,0
+VTWV.US,D,20141125,000000,75.0953,75.2583,74.8949,74.9941,2137.3416762165,0
+VTWV.US,D,20141126,000000,75.0245,75.2102,75.0245,75.2102,3330.7501776581,0
+VTWV.US,D,20141128,000000,74.9244,74.9323,74.0699,74.0769,1841.026084135,0
+VTWV.US,D,20141201,000000,73.2883,74.1691,73.1322,73.1322,7819.2695243769,0
+VTWV.US,D,20141202,000000,73.4571,73.9071,73.4071,73.7567,12128.573942552,0
+VTWV.US,D,20141203,000000,73.9118,74.5001,73.685,74.4412,7284.6795386629,0
+VTWV.US,D,20141204,000000,74.2811,74.2998,73.8981,73.9344,1686.2495549379,0
+VTWV.US,D,20141205,000000,74.3125,74.672,74.3125,74.4403,4418.2589485964,0
+VTWV.US,D,20141208,000000,74.4668,74.8045,73.628,73.7891,3348.0607105289,0
+VTWV.US,D,20141209,000000,73.03,74.8124,73.03,74.7398,4472.2270804875,0
+VTWV.US,D,20141210,000000,74.3312,74.4903,73.303,73.303,8476.0515068255,0
+VTWV.US,D,20141211,000000,73.6468,74.2713,73.4738,73.5543,4082.230957576,0
+VTWV.US,D,20141212,000000,73.1076,73.1144,72.5321,72.5321,6311.2166313436,0
+VTWV.US,D,20141215,000000,72.8258,73.0397,71.7326,71.8594,9923.0084014914,0
+VTWV.US,D,20141216,000000,71.8594,72.9878,71.6453,71.9193,10117.497329627,0
+VTWV.US,D,20141217,000000,72.2395,73.4817,72.1138,73.4817,4127.0346897122,0
+VTWV.US,D,20141218,000000,74.9244,74.9244,74.2045,74.9155,14347.376949924,0
+VTWV.US,D,20141219,000000,74.8478,75.2995,74.7328,75.2908,7074.9166109351,0
+VTWV.US,D,20141222,000000,75.1885,75.5431,75.0756,75.5431,4841.8578706097,0
+VTWV.US,D,20141223,000000,75.8043,76.1491,75.8043,75.9673,3494.6911066105,0
+VTWV.US,D,20141224,000000,75.9487,76.0587,75.9399,76.0587,5363.2103900108,0
+VTWV.US,D,20141226,000000,76.2256,76.6675,76.2256,76.6175,4074.0848244605,0
+VTWV.US,D,20141229,000000,76.7549,77.1693,76.5064,76.9356,9698.9897408112,0
+VTWV.US,D,20141230,000000,76.8816,77.0496,76.7146,76.7146,8472.9967069071,0
+VTWV.US,D,20141231,000000,77.0045,77.0045,76.0783,76.0783,3690.1983013858,0
+VTWV.US,D,20150102,000000,76.59,76.59,75.1365,75.7071,2783.9409922707,0
+VTWV.US,D,20150105,000000,75.3163,75.3163,74.4197,74.7467,5115.7715966232,0
+VTWV.US,D,20150106,000000,74.3763,74.4107,73.0988,73.6545,8613.5175031519,0
+VTWV.US,D,20150107,000000,74.0769,74.0769,73.6791,73.745,6597.3495570306,0
+VTWV.US,D,20150108,000000,74.6642,75.1277,74.6642,75.0472,7047.4234116698,0
+VTWV.US,D,20150109,000000,75.0107,75.0275,74.4648,74.6022,3027.3067191004,0
+VTWV.US,D,20150112,000000,74.3498,74.3578,73.8422,73.8579,5997.5905063914,0
+VTWV.US,D,20150113,000000,74.5335,75.2249,73.5692,73.5692,5051.6207983375,0
+VTWV.US,D,20150114,000000,73.3757,73.8903,73.0202,73.8333,5238.9818599972,0
+VTWV.US,D,20150115,000000,74.0602,74.0602,72.7511,72.8228,4584.2364108276,0
+VTWV.US,D,20150116,000000,72.701,74.0405,72.701,74.0337,17494.839132481,0
+VTWV.US,D,20150120,000000,74.014,74.2135,73.1322,73.139,12749.716592619,0
+VTWV.US,D,20150121,000000,73.1664,73.6261,72.9701,73.297,7095.2819437241,0
+VTWV.US,D,20150122,000000,73.5888,74.8085,73.2382,74.7997,5386.6305227183,0
+VTWV.US,D,20150123,000000,74.8517,74.8517,74.6013,74.6013,10600.15571673,0
+VTWV.US,D,20150126,000000,74.3498,75.0707,74.2468,75.0275,11090.960236947,0
+VTWV.US,D,20150127,000000,74.4735,75.0501,74.3067,74.7809,7802.9772581456,0
+VTWV.US,D,20150128,000000,74.8605,74.8605,73.2814,73.41,34325.768416037,0
+VTWV.US,D,20150129,000000,73.7194,74.3244,73.1517,74.3244,26987.120745483,0
+VTWV.US,D,20150130,000000,73.851,73.851,72.7423,72.7423,10966.731706933,0
+VTWV.US,D,20150202,000000,73.0633,73.6693,72.3632,73.6693,7797.8859249483,0
+VTWV.US,D,20150203,000000,74.3421,75.2259,74.3421,75.2072,5419.2150551809,0
+VTWV.US,D,20150204,000000,74.9921,75.1188,74.6985,74.7476,2753.392993087,0
+VTWV.US,D,20150205,000000,75.0618,75.6914,75.0618,75.6914,2322.6662045974,0
+VTWV.US,D,20150206,000000,75.7532,76.0194,75.4557,75.4645,4938.593201358,0
+VTWV.US,D,20150209,000000,75.4586,75.8063,74.9293,75.0049,6397.7692956973,0
+VTWV.US,D,20150210,000000,74.455,75.1808,74.455,75.1198,4300.1400184195,0
+VTWV.US,D,20150211,000000,74.9735,75.1327,74.6189,74.9735,9393.5097489747,0
+VTWV.US,D,20150212,000000,75.5706,75.7709,75.2926,75.7267,5284.8038587727,0
+VTWV.US,D,20150213,000000,75.8808,76.1745,75.7473,76.1579,7721.5159269892,0
+VTWV.US,D,20150217,000000,76.1745,76.2187,75.9978,76.1579,9681.6792079406,0
+VTWV.US,D,20150218,000000,76.1254,76.1362,75.8808,76.0509,4741.0494733036,0
+VTWV.US,D,20150219,000000,76.1666,76.2256,75.8544,76.097,7794.8311250299,0
+VTWV.US,D,20150220,000000,75.9399,76.1491,75.491,76.1491,15387.027188808,0
+VTWV.US,D,20150223,000000,75.6992,76.1922,75.6727,76.1922,3174.9553818214,0
+VTWV.US,D,20150224,000000,76.3651,76.6332,76.1922,76.424,20180.008260724,0
+VTWV.US,D,20150225,000000,76.424,76.4956,76.3729,76.4338,3356.2068436445,0
+VTWV.US,D,20150226,000000,76.2511,76.476,76.0793,76.3651,1941.8344814412,0
+VTWV.US,D,20150227,000000,76.3984,76.5635,76.2591,76.2591,2650.5480625021,0
+VTWV.US,D,20150302,000000,76.2345,76.6587,76.2345,76.4073,5206.3973275346,0
+VTWV.US,D,20150303,000000,76.5104,76.6499,76.1254,76.2895,5899.8369090037,0
+VTWV.US,D,20150304,000000,76.0509,76.0509,75.7169,75.8112,3239.1061801072,0
+VTWV.US,D,20150305,000000,75.6992,75.8808,75.6992,75.8632,2315.5383381212,0
+VTWV.US,D,20150306,000000,75.5972,75.6992,74.7554,74.7712,15621.228515883,0
+VTWV.US,D,20150309,000000,75.0275,75.3624,74.9636,75.3624,2430.6024683797,0
+VTWV.US,D,20150310,000000,74.5856,74.5856,74.1977,74.5159,8215.375247125,0
+VTWV.US,D,20150311,000000,74.6013,74.6013,74.6013,74.6013,349.26545733315,0
+VTWV.US,D,20150312,000000,75.3094,76.2816,75.275,76.2816,9718.3368069609,0
+VTWV.US,D,20150313,000000,76.0509,76.1834,75.1198,75.7946,5324.5162577115,0
+VTWV.US,D,20150316,000000,76.3729,76.3729,76.1922,76.3729,2315.5383381212,0
+VTWV.US,D,20150317,000000,76.1579,76.2895,76.0783,76.2895,4395.8570825283,0
+VTWV.US,D,20150318,000000,76.2982,77.0997,76.1334,77.022,6366.2030298742,0
+VTWV.US,D,20150319,000000,77.0377,77.1242,76.8551,76.9701,5553.6262515889,0
+VTWV.US,D,20150320,000000,77.3314,78.006,77.2469,78.006,6130.9834361601,0
+VTWV.US,D,20150323,000000,78.0847,78.2997,78.0346,78.12,6130.9834361601,0
+VTWV.US,D,20150324,000000,78.0513,78.1887,77.9118,78.1887,3820.5364312361,0
+VTWV.US,D,20150325,000000,78.0513,78.0513,76.5713,76.6587,17820.684457107,0
+VTWV.US,D,20150326,000000,76.4318,76.5545,76.3396,76.4417,2315.5383381212,0
+VTWV.US,D,20150327,000000,76.4073,76.536,76.3573,76.536,2430.6024683797,0
+VTWV.US,D,20150330,000000,76.9611,77.7831,76.9611,77.7831,26267.206231387,0
+VTWV.US,D,20150331,000000,77.2725,77.6358,77.2725,77.6358,5742.0055798881,0
+VTWV.US,D,20150401,000000,77.6545,77.6545,76.8816,77.4296,7870.1828563496,0
+VTWV.US,D,20150402,000000,77.4895,78.0346,77.4895,78.0346,3701.3992344198,0
+VTWV.US,D,20150406,000000,77.4296,78.283,77.4296,78.283,9950.5016007567,0
+VTWV.US,D,20150407,000000,78.12,78.1632,77.7831,77.7831,7128.8847428262,0
+VTWV.US,D,20150408,000000,77.7439,78.0247,77.7439,77.9993,3468.2161739846,0
+VTWV.US,D,20150409,000000,77.9993,77.9993,76.9955,77.4385,2057.916878339,0
+VTWV.US,D,20150410,000000,77.8245,77.9217,77.8245,77.9118,6015.9193059016,0
+VTWV.US,D,20150413,000000,77.7734,78.2143,77.7734,77.9118,4745.1225398615,0
+VTWV.US,D,20150414,000000,78.0778,78.0778,77.6683,77.8853,10994.224906198,0
+VTWV.US,D,20150415,000000,78.3351,78.7457,78.2221,78.5266,3505.8920396444,0
+VTWV.US,D,20150416,000000,78.2566,78.5433,78.1632,78.4225,5430.4159882149,0
+VTWV.US,D,20150417,000000,78.1289,78.1289,76.9611,77.0377,7751.0456595334,0
+VTWV.US,D,20150420,000000,77.5907,78.0346,77.4198,77.851,3197.3572478895,0
+VTWV.US,D,20150421,000000,77.9118,77.9118,77.6173,77.6173,2700.4431278353,0
+VTWV.US,D,20150422,000000,77.6074,77.8431,77.1419,77.8431,5460.9639873985,0
+VTWV.US,D,20150423,000000,77.7046,78.1456,77.7046,78.1456,1388.915696217,0
+VTWV.US,D,20150424,000000,77.8686,77.9118,77.8686,77.9118,808.50371172747,0
+VTWV.US,D,20150427,000000,78.1102,78.2408,77.0377,77.2037,14925.752401135,0
+VTWV.US,D,20150428,000000,77.5318,77.9648,77.3855,77.9472,2777.8313924339,0
+VTWV.US,D,20150429,000000,77.736,77.736,77.2548,77.2548,7982.1921866897,0
+VTWV.US,D,20150430,000000,76.8915,76.9003,75.6992,75.7719,10412.794655069,0
+VTWV.US,D,20150501,000000,75.8908,76.1579,75.7946,76.1078,3468.2161739846,0
+VTWV.US,D,20150504,000000,76.0694,76.6675,75.9938,76.3169,4281.8112189093,0
+VTWV.US,D,20150505,000000,75.7788,75.7788,75.1463,75.388,6595.3130237516,0
+VTWV.US,D,20150506,000000,75.3094,75.5038,74.9921,75.5038,4722.7206737934,0
+VTWV.US,D,20150507,000000,75.2347,75.8544,75.1758,75.7866,10283.474791858,0
+VTWV.US,D,20150508,000000,76.2187,76.2982,76.1834,76.2982,1159.8057023395,0
+VTWV.US,D,20150511,000000,76.7018,76.7018,76.3327,76.5104,2430.6024683797,0
+VTWV.US,D,20150512,000000,75.7621,76.1491,75.3015,76.1491,1750.4003532236,0
+VTWV.US,D,20150513,000000,76.1834,76.3984,76.0419,76.0509,6366.2030298742,0
+VTWV.US,D,20150514,000000,76.5261,76.8394,76.4859,76.7294,11340.435563613,0
+VTWV.US,D,20150515,000000,76.7747,76.7747,76.4583,76.7118,4427.4233483514,0
+VTWV.US,D,20150518,000000,76.6233,77.5318,76.5104,77.41,5443.6534545277,0
+VTWV.US,D,20150519,000000,77.2372,77.41,77.189,77.3501,3468.2161739846,0
+VTWV.US,D,20150520,000000,77.081,77.2184,77.081,77.2184,1852.2270171691,0
+VTWV.US,D,20150521,000000,77.2628,77.5573,77.2469,77.2469,1852.2270171691,0
+VTWV.US,D,20150522,000000,77.2469,77.2803,76.7549,76.9544,5092.3514639157,0
+VTWV.US,D,20150526,000000,76.424,76.4859,75.9074,75.9222,5416.1602552624,0
+VTWV.US,D,20150527,000000,75.984,76.6332,75.984,76.6332,4395.8570825283,0
+VTWV.US,D,20150528,000000,76.4505,76.8629,76.4505,76.8629,2445.8764679715,0
+VTWV.US,D,20150529,000000,76.5635,76.7844,76.098,76.7118,2084.3918109649,0
+VTWV.US,D,20150601,000000,76.1334,76.9268,76.1334,76.6499,2312.4835382029,0
+VTWV.US,D,20150602,000000,76.3248,77.1094,76.3169,76.8915,5491.5119865822,0
+VTWV.US,D,20150603,000000,77.022,77.5318,77.0122,77.5171,5436.5255880516,0
+VTWV.US,D,20150604,000000,77.081,77.081,76.641,76.6675,7174.7067416017,0
+VTWV.US,D,20150605,000000,76.6086,77.031,76.209,77.031,7751.0456595334,0
+VTWV.US,D,20150608,000000,76.8915,77.0045,76.6499,76.8483,6712.413687289,0
+VTWV.US,D,20150609,000000,76.6499,76.7903,76.6499,76.6587,3995.6782932224,0
+VTWV.US,D,20150610,000000,76.9445,77.8077,76.9445,77.8009,5714.5123806228,0
+VTWV.US,D,20150611,000000,77.6358,77.8431,77.6358,77.7537,2088.4648775228,0
+VTWV.US,D,20150612,000000,77.5573,77.5573,77.4709,77.5573,2430.6024683797,0
+VTWV.US,D,20150615,000000,77.0377,77.3687,76.536,77.2628,10994.224906198,0
+VTWV.US,D,20150616,000000,77.463,77.8245,77.3079,77.8245,2547.703131917,0
+VTWV.US,D,20150617,000000,78.0346,78.1102,77.6447,77.6447,3468.2161739846,0
+VTWV.US,D,20150618,000000,77.9472,78.5001,77.9472,78.4834,5785.7910453847,0
+VTWV.US,D,20150619,000000,78.283,78.4648,78.283,78.4648,808.50371172747,0
+VTWV.US,D,20150622,000000,78.8222,78.8791,78.7083,78.7848,4395.8570825283,0
+VTWV.US,D,20150623,000000,78.7682,79.0795,78.7682,79.0245,1950.9988811963,0
+VTWV.US,D,20150624,000000,78.6199,78.6199,78.5521,78.5521,1041.6867721628,0
+VTWV.US,D,20150625,000000,78.776,78.776,78.1632,78.1632,3357.225110284,0
+VTWV.US,D,20150626,000000,78.6926,78.6926,78.12,78.2742,3933.5640282157,0
+VTWV.US,D,20150629,000000,77.7635,78.1386,76.6587,76.6587,13420.75430802,0
+VTWV.US,D,20150630,000000,77.0633,77.081,76.4417,76.476,7741.8812597783,0
+VTWV.US,D,20150701,000000,77.1979,77.2037,76.6175,76.6175,2084.3918109649,0
+VTWV.US,D,20150702,000000,76.4937,76.4937,76.4937,76.4937,578.37545121058,0
+VTWV.US,D,20150706,000000,75.8908,76.3887,75.7532,75.8908,3239.1061801072,0
+VTWV.US,D,20150707,000000,75.5972,75.6914,75.5892,75.6463,1041.6867721628,0
+VTWV.US,D,20150708,000000,75.6383,75.9143,75.1031,75.2593,15389.063722087,0
+VTWV.US,D,20150709,000000,76.0419,76.1431,75.2838,75.5253,4164.710555372,0
+VTWV.US,D,20150710,000000,76.0596,76.2718,75.9222,76.2718,10878.1425093,0
+VTWV.US,D,20150713,000000,76.8394,76.8394,76.4937,76.8315,4281.8112189093,0
+VTWV.US,D,20150714,000000,77.1321,77.2234,77.1075,77.2234,9429.1490813556,0
+VTWV.US,D,20150715,000000,76.9867,77.0045,76.7599,76.7599,2463.1870008422,0
+VTWV.US,D,20150716,000000,77.0997,77.3501,76.9779,76.9779,5553.6262515889,0
+VTWV.US,D,20150717,000000,76.7118,76.7118,76.3984,76.3984,1388.915696217,0
+VTWV.US,D,20150720,000000,76.4859,76.4859,75.8544,75.8544,9490.2450797229,0
+VTWV.US,D,20150721,000000,76.3729,76.424,75.5892,75.5892,15507.182652263,0
+VTWV.US,D,20150722,000000,75.4429,75.7435,75.4429,75.7435,1159.8057023395,0
+VTWV.US,D,20150723,000000,75.7621,75.7621,74.7171,74.7171,6015.9193059016,0
+VTWV.US,D,20150724,000000,74.7408,74.7408,73.6949,73.7999,6248.0840996974,0
+VTWV.US,D,20150727,000000,73.5122,73.5211,73.1664,73.1753,15156.89892829,0
+VTWV.US,D,20150728,000000,73.3305,73.7027,72.8042,73.7027,9602.2544100629,0
+VTWV.US,D,20150729,000000,73.7999,74.2978,73.4621,74.2978,3357.225110284,0
+VTWV.US,D,20150730,000000,73.9689,74.2212,73.8834,74.2212,1159.8057023395,0
+VTWV.US,D,20150731,000000,74.3067,74.8075,74.231,74.231,9139.9613557503,0
+VTWV.US,D,20150803,000000,74.3921,74.455,73.7194,73.851,5430.4159882149,0
+VTWV.US,D,20150804,000000,74.29,74.4197,73.7096,73.7096,5553.6262515889,0
+VTWV.US,D,20150805,000000,74.2978,74.6091,73.6468,73.7538,10067.602264294,0
+VTWV.US,D,20150806,000000,73.9354,74.014,72.8375,73.3481,8553.4397714241,0
+VTWV.US,D,20150807,000000,73.0908,73.3148,72.7078,72.7864,4745.1225398615,0
+VTWV.US,D,20150810,000000,73.2107,73.8775,73.2107,73.7635,3126.0785831276,0
+VTWV.US,D,20150811,000000,73.3226,73.5525,73.139,73.4267,3314.4579114268,0
+VTWV.US,D,20150812,000000,72.7609,73.0821,72.3965,72.8827,4395.8570825283,0
+VTWV.US,D,20150813,000000,73.1488,73.357,72.9515,73.357,1272.8332993191,0
+VTWV.US,D,20150814,000000,72.9338,73.5789,72.9338,73.5789,3933.5640282157,0
+VTWV.US,D,20150817,000000,73.41,74.1691,73.2559,74.0052,1967.2911474276,0
+VTWV.US,D,20150818,000000,74.014,74.014,73.7725,73.7725,578.37545121058,0
+VTWV.US,D,20150819,000000,73.0025,73.2107,72.6234,73.0821,12844.415390089,0
+VTWV.US,D,20150820,000000,72.2846,72.2846,71.5245,71.5245,5553.6262515889,0
+VTWV.US,D,20150821,000000,70.6809,71.3516,70.5571,70.8067,7982.1921866897,0
+VTWV.US,D,20150824,000000,65.2275,70.6004,62.9,67.8349,51482.543024218,0
+VTWV.US,D,20150825,000000,69.143,70.1761,67.1956,67.4136,25337.528789565,0
+VTWV.US,D,20150826,000000,68.3721,68.7757,67.3576,68.6676,5436.5255880516,0
+VTWV.US,D,20150827,000000,69.3561,70.3087,68.9329,69.9443,5669.7086484868,0
+VTWV.US,D,20150828,000000,70.1761,70.5494,70.1761,70.5494,2430.6024683797,0
+VTWV.US,D,20150831,000000,70.5915,70.8793,70.5915,70.7713,2315.5383381212,0
+VTWV.US,D,20150901,000000,69.582,69.9443,68.6765,68.701,8793.7506983356,0
+VTWV.US,D,20150902,000000,69.4778,69.4778,68.7354,69.3748,10299.767058089,0
+VTWV.US,D,20150903,000000,70.0799,70.0799,69.7813,69.9002,2547.703131917,0
+VTWV.US,D,20150904,000000,69.1911,69.3786,69.0173,69.0173,7982.1921866897,0
+VTWV.US,D,20150908,000000,69.91,70.3922,69.8294,70.3922,5092.3514639157,0
+VTWV.US,D,20150909,000000,70.5494,70.5729,70.4639,70.5729,1272.8332993191,0
+VTWV.US,D,20150910,000000,69.6242,70.2105,69.6242,69.8383,2063.0082115364,0
+VTWV.US,D,20150911,000000,69.4946,70.1525,69.4062,70.1525,3009.9961862297,0
+VTWV.US,D,20150914,000000,70.3342,70.3342,69.7284,69.9286,808.50371172747,0
+VTWV.US,D,20150915,000000,70.4197,70.4197,70.1761,70.1761,4395.8570825283,0
+VTWV.US,D,20150916,000000,70.6809,71.3123,70.6092,71.0472,2777.8313924339,0
+VTWV.US,D,20150917,000000,71.5412,72.0175,71.2417,71.3722,2717.753660706,0
+VTWV.US,D,20150918,000000,70.4973,70.7241,70.0632,70.0632,2430.6024683797,0
+VTWV.US,D,20150921,000000,71.0492,71.1474,70.5248,70.731,2855.2196570325,0
+VTWV.US,D,20150922,000000,69.9669,69.9669,69.4032,69.6507,10964.695173654,0
+VTWV.US,D,20150923,000000,69.86,69.86,69.195,69.3776,1598.6786239448,0
+VTWV.US,D,20150924,000000,69.0556,69.5182,68.7904,69.5182,3458.03350759,0
+VTWV.US,D,20150925,000000,70.2537,70.2537,69.0851,69.2333,3997.7148265013,0
+VTWV.US,D,20150928,000000,68.8974,68.8974,67.8122,67.8997,25302.907723823,0
+VTWV.US,D,20150929,000000,67.6885,67.9448,67.6885,67.7073,2740.1555267741,0
+VTWV.US,D,20150930,000000,68.0844,68.2916,67.7593,68.2837,4342.9072172766,0
+VTWV.US,D,20151001,000000,67.8997,68.1029,67.7318,68.0578,3312.4213781479,0
+VTWV.US,D,20151002,000000,67.4362,68.3544,67.1022,68.3544,6509.7786260374,0
+VTWV.US,D,20151005,000000,70.3774,70.5915,70.3774,70.5581,1305.4178317817,0
+VTWV.US,D,20151006,000000,70.7782,71.1141,70.7693,70.8871,2283.9720722981,0
+VTWV.US,D,20151007,000000,71.4361,71.7101,71.2358,71.7101,1029.4675724892,0
+VTWV.US,D,20151008,000000,71.768,72.2846,71.768,72.2846,913.38517559136,0
+VTWV.US,D,20151009,000000,73.0387,73.1007,72.646,72.646,5025.1458657117,0
+VTWV.US,D,20151012,000000,72.7551,72.8022,72.5291,72.7343,3767.5865659845,0
+VTWV.US,D,20151013,000000,72.5261,73.0643,71.9899,71.9899,6853.9527501733,0
+VTWV.US,D,20151014,000000,72.0784,72.1991,71.2809,71.2809,3086.3661841888,0
+VTWV.US,D,20151015,000000,71.4361,72.3102,71.3997,72.3102,1598.6786239448,0
+VTWV.US,D,20151016,000000,72.5409,72.5409,72.0784,72.0784,1257.5592997272,0
+VTWV.US,D,20151020,000000,72.5075,72.6538,72.5075,72.6538,391.01438955082,0
+VTWV.US,D,20151021,000000,72.6617,72.6617,71.9104,71.9104,2401.0727358355,0
+VTWV.US,D,20151022,000000,72.2601,72.7216,72.208,72.3023,1941.8344814412,0
+VTWV.US,D,20151023,000000,72.5488,72.8552,72.5164,72.8552,1143.5134361082,0
+VTWV.US,D,20151026,000000,72.8355,72.9769,72.3808,72.4074,5941.5858412214,0
+VTWV.US,D,20151027,000000,72.0499,72.0499,71.0777,71.2446,3542.5496386648,0
+VTWV.US,D,20151028,000000,71.4282,72.8817,71.4282,72.8817,5367.2834565686,0
+VTWV.US,D,20151029,000000,73.0113,73.1164,72.5556,72.591,8449.5765741996,0
+VTWV.US,D,20151030,000000,72.4978,72.5261,72.208,72.208,1828.8068844616,0
+VTWV.US,D,20151102,000000,72.152,73.3619,72.152,73.3619,802.39411189074,0
+VTWV.US,D,20151103,000000,73.2234,74.0278,73.2234,74.0278,1029.4675724892,0
+VTWV.US,D,20151104,000000,73.6615,73.7361,73.3266,73.4935,6816.2768845135,0
+VTWV.US,D,20151105,000000,73.6693,74.0278,73.3619,73.9737,3196.3389812501,0
+VTWV.US,D,20151106,000000,73.7302,74.2644,73.4415,74.2644,6623.8244896564,0
+VTWV.US,D,20151109,000000,73.9659,73.9659,73.1409,73.2579,2836.8908575223,0
+VTWV.US,D,20151110,000000,73.2499,73.3905,73.2499,73.3905,10964.695173654,0
+VTWV.US,D,20151111,000000,73.4336,73.4513,73.1164,73.1164,3425.4489751275,0
+VTWV.US,D,20151112,000000,72.4713,72.4713,72.1195,72.1295,2855.2196570325,0
+VTWV.US,D,20151113,000000,71.5402,71.5952,70.9097,71.4783,11422.91516141,0
+VTWV.US,D,20151116,000000,71.1661,71.8732,71.1661,71.8652,3997.7148265013,0
+VTWV.US,D,20151117,000000,72.0597,72.2247,71.5687,71.5687,8908.814828594,0
+VTWV.US,D,20151118,000000,71.7847,72.7138,71.5235,72.7138,4109.7241568414,0
+VTWV.US,D,20151119,000000,72.5261,72.5261,72.2502,72.4713,3772.6778991817,0
+VTWV.US,D,20151120,000000,72.6892,73.0928,72.6892,72.8277,3425.4489751275,0
+VTWV.US,D,20151123,000000,72.8552,73.3992,72.8119,73.1517,2401.0727358355,0
+VTWV.US,D,20151124,000000,72.8994,73.7361,72.8906,73.7302,7424.1820682682,0
+VTWV.US,D,20151125,000000,73.9031,74.0464,73.9031,74.0464,798.32104533291,0
+VTWV.US,D,20151127,000000,74.0749,74.2458,74.0749,74.2125,1029.4675724892,0
+VTWV.US,D,20151130,000000,74.564,74.5718,74.1329,74.1496,3653.5407023655,0
+VTWV.US,D,20151201,000000,74.5708,74.6307,74.2301,74.5561,2185.200208271,0
+VTWV.US,D,20151202,000000,74.4825,74.4825,73.5731,73.6232,2792.0871253863,0
+VTWV.US,D,20151203,000000,73.8116,74.0366,72.3897,72.5164,8196.0281809752,0
+VTWV.US,D,20151204,000000,72.5075,73.1517,72.4623,73.1007,11537.979291667,0
+VTWV.US,D,20151207,000000,73.0387,73.0387,71.6728,71.8908,13594.877903367,0
+VTWV.US,D,20151208,000000,71.4185,71.5766,70.954,71.2437,11936.121547694,0
+VTWV.US,D,20151209,000000,71.1572,71.6825,70.5866,70.7604,5367.2834565686,0
+VTWV.US,D,20151210,000000,70.5866,71.0865,70.4579,70.7879,38153.432713749,0
+VTWV.US,D,20151211,000000,70.2449,70.2449,69.1183,69.3729,18619.00550244,0
+VTWV.US,D,20151214,000000,69.3729,69.5554,68.5125,68.975,9510.610412512,0
+VTWV.US,D,20151215,000000,69.3434,70.02,69.195,70.0033,4109.7241568414,0
+VTWV.US,D,20151216,000000,70.4314,70.4314,69.9669,70.1408,3542.5496386648,0
+VTWV.US,D,20151217,000000,71.1218,71.1218,70.125,70.1673,6053.5951715615,0
+VTWV.US,D,20151218,000000,70.0534,70.0534,69.0556,69.3178,14964.446533434,0
+VTWV.US,D,20151221,000000,69.7184,69.8226,69.1203,69.1203,8048.3795182543,0
+VTWV.US,D,20151222,000000,69.5858,70.3883,69.5073,70.3883,24593.175876123,0
+VTWV.US,D,20151223,000000,70.7929,71.4017,70.7929,71.4017,6916.0670151801,0
+VTWV.US,D,20151224,000000,71.6964,71.773,71.3251,71.5264,6614.6600899013,0
+VTWV.US,D,20151228,000000,71.2171,71.2171,70.6004,71.1464,13771.038031993,0
+VTWV.US,D,20151229,000000,71.5343,71.8927,71.3085,71.8622,114627.29387011,0
+VTWV.US,D,20151230,000000,71.9066,71.9399,71.1906,71.1994,20286.926257866,0
+VTWV.US,D,20151231,000000,70.9156,71.0953,70.3431,70.3431,22590.245396314,0
+VTWV.US,D,20160104,000000,69.1047,69.1793,68.2631,68.871,15720.00037991,0
+VTWV.US,D,20160105,000000,69.0006,69.1203,68.5714,69.0772,10521.749185491,0
+VTWV.US,D,20160106,000000,68.3141,68.7089,68.0883,68.3417,8036.1603185808,0
+VTWV.US,D,20160107,000000,67.1966,67.4793,66.5445,66.5691,18158.748981405,0
+VTWV.US,D,20160108,000000,66.7703,66.8892,65.3345,65.3345,12395.359802089,0
+VTWV.US,D,20160111,000000,65.7362,65.7362,64.9731,65.5898,13813.805230849,0
+VTWV.US,D,20160112,000000,65.8737,65.9493,64.2975,65.0546,36585.302088987,0
+VTWV.US,D,20160113,000000,65.4838,65.4838,63.2172,63.2545,19709.569073295,0
+VTWV.US,D,20160114,000000,63.5178,64.5764,63.2143,64.1179,14451.240147149,0
+VTWV.US,D,20160115,000000,62.5318,63.0621,61.7175,62.9275,12546.063264728,0
+VTWV.US,D,20160119,000000,63.5619,63.5619,61.8355,62.5259,8164.4619151522,0
+VTWV.US,D,20160120,000000,61.4731,62.6142,60.0864,62.3196,6423.2259616837,0
+VTWV.US,D,20160121,000000,62.1164,63.1671,62.1164,62.3884,38444.656972633,0
+VTWV.US,D,20160122,000000,63.1927,63.7023,63.1052,63.6699,5932.4214414663,0
+VTWV.US,D,20160125,000000,63.28,63.3518,62.0535,62.0987,8117.6216497373,0
+VTWV.US,D,20160126,000000,62.3972,63.6788,62.3972,63.4186,4604.6017436166,0
+VTWV.US,D,20160127,000000,63.3764,63.7829,62.8559,62.8745,30198.733726324,0
+VTWV.US,D,20160128,000000,63.5276,64.0294,63.3851,63.4745,19624.034675581,0
+VTWV.US,D,20160129,000000,63.8457,64.9201,63.5963,64.8494,11378.111429273,0
+VTWV.US,D,20160201,000000,64.9908,65.3119,64.5852,65.0271,148924.55082025,0
+VTWV.US,D,20160202,000000,64.267,64.3308,63.6523,63.7917,9726.4829400766,0
+VTWV.US,D,20160203,000000,63.9842,64.1079,63.4657,64.1079,7012.8023459283,0
+VTWV.US,D,20160204,000000,63.8624,64.9565,63.8624,64.163,3663.72336876,0
+VTWV.US,D,20160205,000000,64.0097,64.0735,63.5098,63.5098,5278.694258936,0
+VTWV.US,D,20160208,000000,62.4413,62.627,61.7353,62.5759,8499.471639533,0
+VTWV.US,D,20160209,000000,61.9484,62.3815,61.9396,62.1516,1407.2444957271,0
+VTWV.US,D,20160210,000000,62.4777,62.8833,62.0269,62.0269,7575.9037975471,0
+VTWV.US,D,20160211,000000,61.0754,61.4917,60.7218,61.4917,4936.5566680791,0
+VTWV.US,D,20160212,000000,61.9748,62.4061,61.6764,62.3363,3343.987643971,0
+VTWV.US,D,20160216,000000,63.28,63.7378,63.0601,63.7378,5583.1559841331,0
+VTWV.US,D,20160217,000000,64.0981,64.709,64.0981,64.3742,13609.133636319,0
+VTWV.US,D,20160218,000000,64.4802,64.4802,64.0981,64.3113,4345.962017195,0
+VTWV.US,D,20160219,000000,63.9842,64.5852,63.9842,64.435,23720.52136611,0
+VTWV.US,D,20160222,000000,64.983,65.3601,64.9565,65.2727,5249.1645263918,0
+VTWV.US,D,20160223,000000,65.0095,65.0095,64.6285,64.7277,3687.1435014675,0
+VTWV.US,D,20160224,000000,63.9842,65.089,63.7456,65.089,5325.534524351,0
+VTWV.US,D,20160225,000000,65.0546,65.7126,65.0546,65.6616,3930.5092282972,0
+VTWV.US,D,20160226,000000,66.1016,66.3756,65.9179,65.9179,7767.3379257647,0
+VTWV.US,D,20160229,000000,66.1231,66.7036,65.9326,65.9326,8906.778295315,0
+VTWV.US,D,20160301,000000,66.4286,67.064,66.2617,67.0286,4614.7844100112,0
+VTWV.US,D,20160302,000000,67.2476,67.7229,67.2388,67.7229,1705.5966210875,0
+VTWV.US,D,20160303,000000,68.1069,68.6441,67.9213,68.6441,5563.8089179835,0
+VTWV.US,D,20160304,000000,68.8818,69.5162,68.7237,69.0389,3271.6907125697,0
+VTWV.US,D,20160307,000000,69.0389,70.0348,69.0389,70.0348,7152.3048755337,0
+VTWV.US,D,20160308,000000,69.5673,69.5673,68.4654,68.4742,4918.2278685689,0
+VTWV.US,D,20160309,000000,68.7237,68.9074,68.4614,68.7492,3774.7144324606,0
+VTWV.US,D,20160310,000000,69.086,69.086,67.9724,68.4113,7351.8851368668,0
+VTWV.US,D,20160311,000000,68.9917,69.7931,68.9917,69.7401,18750.361898929,0
+VTWV.US,D,20160314,000000,69.6557,69.6557,69.1627,69.5858,8036.1603185808,0
+VTWV.US,D,20160315,000000,69.0477,69.0477,68.6265,68.6304,13362.713109571,0
+VTWV.US,D,20160316,000000,68.6166,69.2785,68.599,69.1744,6092.2893038607,0
+VTWV.US,D,20160317,000000,69.1793,70.5817,69.1391,70.564,6025.0837056568,0
+VTWV.US,D,20160318,000000,70.8645,71.1827,70.8645,71.0236,6839.6970172209,0
+VTWV.US,D,20160321,000000,70.9078,70.9618,70.5915,70.7849,3334.8232442159,0
+VTWV.US,D,20160322,000000,70.5189,70.8213,70.1673,70.5474,9051.3721581177,0
+VTWV.US,D,20160323,000000,70.453,70.453,69.6026,69.6104,1137.4038362715,0
+VTWV.US,D,20160324,000000,68.9889,69.5761,68.7109,69.5761,8487.2524398595,0
+VTWV.US,D,20160328,000000,69.6557,69.8304,69.2333,69.6369,2490.6802001075,0
+VTWV.US,D,20160329,000000,69.2677,71.167,69.2677,71.167,1546.7470253325,0
+VTWV.US,D,20160330,000000,71.659,71.659,71.3429,71.6099,8111.5120499005,0
+VTWV.US,D,20160331,000000,71.4901,71.6512,71.2731,71.5814,4934.5201348001,0
+VTWV.US,D,20160401,000000,70.9618,71.385,70.6534,71.385,2034.4967456315,0
+VTWV.US,D,20160404,000000,71.5549,71.5549,70.676,70.676,12891.255655504,0
+VTWV.US,D,20160405,000000,70.3195,70.3195,69.858,69.9218,4039.463758719,0
+VTWV.US,D,20160406,000000,69.8657,70.2567,69.6202,70.2567,3068.0373846787,0
+VTWV.US,D,20160407,000000,69.9384,69.9934,69.0074,69.3551,1203.5911678361,0
+VTWV.US,D,20160408,000000,69.8481,69.9649,69.7224,69.858,3651.5041690865,0
+VTWV.US,D,20160411,000000,70.5551,70.6338,70.0112,70.0112,1511.1076929516,0
+VTWV.US,D,20160412,000000,70.0425,70.943,69.9748,70.943,1983.5834136589,0
+VTWV.US,D,20160413,000000,71.2368,72.1069,71.2368,72.1069,3852.1026970592,0
+VTWV.US,D,20160414,000000,72.2778,72.3052,72.04,72.1373,2727.9363271006,0
+VTWV.US,D,20160415,000000,71.9193,72.3307,71.9193,72.2621,3426.4672417669,0
+VTWV.US,D,20160418,000000,71.9261,72.6951,71.8898,72.6597,1497.8702266386,0
+VTWV.US,D,20160419,000000,72.8002,73.197,72.8002,73.1429,1577.2950245161,0
+VTWV.US,D,20160420,000000,73.0025,73.4356,73.0025,73.1096,1612.9343568972,0
+VTWV.US,D,20160421,000000,73.0653,73.1017,72.3848,72.5281,3201.4303144473,0
+VTWV.US,D,20160422,000000,72.5281,73.1783,72.5281,73.0025,2656.6576623387,0
+VTWV.US,D,20160425,000000,72.7824,72.7824,72.5026,72.7363,10079.821463967,0
+VTWV.US,D,20160426,000000,73.684,73.684,73.5062,73.6515,2424.492868543,0
+VTWV.US,D,20160427,000000,73.8441,74.1496,73.5721,74.1456,6796.9298183638,0
+VTWV.US,D,20160428,000000,73.9316,74.179,73.2519,73.3943,3918.2900286238,0
+VTWV.US,D,20160429,000000,73.1783,73.411,72.6657,72.7914,1921.4691486521,0
+VTWV.US,D,20160502,000000,73.2519,73.4728,72.9711,73.4032,2214.7299408152,0
+VTWV.US,D,20160503,000000,73.0025,73.0025,72.2001,72.4388,2851.1465904747,0
+VTWV.US,D,20160504,000000,72.153,72.6323,72.0921,72.1205,1864.4462168425,0
+VTWV.US,D,20160505,000000,72.4663,72.4663,71.9428,72.0853,3604.6639036716,0
+VTWV.US,D,20160506,000000,71.7159,72.4477,71.7159,72.4477,1656.7198223936,0
+VTWV.US,D,20160509,000000,72.4663,72.4663,71.9605,71.9605,1427.6098285162,0
+VTWV.US,D,20160510,000000,72.6932,73.2519,72.6156,73.0555,3756.3856329504,0
+VTWV.US,D,20160511,000000,73.029,73.029,72.587,72.587,4058.8108248686,0
+VTWV.US,D,20160512,000000,72.6323,72.7108,71.7326,71.7326,855.34397714241,0
+VTWV.US,D,20160513,000000,71.8898,72.1805,71.4734,71.6079,2329.7940710736,0
+VTWV.US,D,20160516,000000,71.7259,72.5695,71.7259,72.3926,5058.7486648137,0
+VTWV.US,D,20160517,000000,72.481,72.4869,71.1218,71.2132,7714.388060513,0
+VTWV.US,D,20160518,000000,70.9353,71.8466,70.9353,71.2328,2872.5301899033,0
+VTWV.US,D,20160519,000000,71.0158,71.1758,70.3647,70.9166,1599.6968905842,0
+VTWV.US,D,20160520,000000,71.2181,71.9036,71.2181,71.774,5480.3110535482,0
+VTWV.US,D,20160523,000000,71.9605,72.0499,71.8642,71.9351,1607.8430236998,0
+VTWV.US,D,20160524,000000,72.0941,73.2745,72.0941,73.1704,4742.0677399431,0
+VTWV.US,D,20160525,000000,73.6772,73.6929,73.4552,73.6515,1577.2950245161,0
+VTWV.US,D,20160526,000000,73.7626,73.8196,73.5308,73.6134,3984.4773601884,0
+VTWV.US,D,20160527,000000,73.7635,73.9737,73.7635,73.9316,2260.5519395906,0
+VTWV.US,D,20160531,000000,74.2408,74.568,74.0199,74.0199,2101.7023438356,0
+VTWV.US,D,20160601,000000,74.013,74.7338,74.013,74.6818,4068.9934912632,0
+VTWV.US,D,20160602,000000,74.3979,74.8291,74.3528,74.8036,5783.7545121058,0
+VTWV.US,D,20160603,000000,74.9125,74.9125,74.0572,74.6789,8192.9733810569,0
+VTWV.US,D,20160606,000000,74.7015,75.494,74.7015,75.494,1188.3171682443,0
+VTWV.US,D,20160607,000000,75.5667,75.9026,75.4271,75.6806,3259.4715128963,0
+VTWV.US,D,20160608,000000,75.8563,76.3857,75.8563,76.3857,3885.7054961612,0
+VTWV.US,D,20160609,000000,76.1146,76.1146,75.652,76.0243,3946.8014945285,0
+VTWV.US,D,20160610,000000,75.4174,75.5942,75.0285,75.0285,3196.3389812501,0
+VTWV.US,D,20160613,000000,74.9028,75.1071,74.178,74.2135,8359.9691099276,0
+VTWV.US,D,20160614,000000,74.2135,74.2135,73.6663,73.9659,1314.5822315368,0
+VTWV.US,D,20160615,000000,74.1426,74.5522,74.0474,74.5522,5119.844663181,0
+VTWV.US,D,20160616,000000,73.5308,73.7528,73.5308,73.7007,1812.5146182303,0
+VTWV.US,D,20160617,000000,74.0199,74.3107,73.8186,74.0199,6031.1933054934,0
+VTWV.US,D,20160620,000000,75.0717,75.2818,74.9303,74.9303,4197.2950878346,0
+VTWV.US,D,20160621,000000,74.5169,74.779,74.3538,74.779,1339.0206308836,0
+VTWV.US,D,20160622,000000,74.7614,75.0933,74.3302,74.3302,4588.3094773853,0
+VTWV.US,D,20160623,000000,75.2269,75.5333,75.2082,75.5333,2164.8348754818,0
+VTWV.US,D,20160624,000000,72.2728,73.8785,72.2728,73.0898,8585.0060372472,0
+VTWV.US,D,20160627,000000,72.2728,72.2728,70.2988,70.568,11934.085014416,0
+VTWV.US,D,20160628,000000,71.2063,71.7336,71.1877,71.6159,4010.9522928142,0
+VTWV.US,D,20160629,000000,72.3701,73.1498,72.3416,72.9976,10946.366374144,0
+VTWV.US,D,20160630,000000,73.1223,74.1093,73.0074,74.1093,5607.5943834801,0
+VTWV.US,D,20160701,000000,74.6042,74.8153,74.4461,74.8153,17390.975935256,0
+VTWV.US,D,20160705,000000,75.5726,75.5726,73.1832,73.416,4574.0537444329,0
+VTWV.US,D,20160706,000000,73.302,73.8313,73.1115,73.7076,1185.2623683259,0
+VTWV.US,D,20160707,000000,74.3302,74.3302,73.6919,73.8716,926.62264190427,0
+VTWV.US,D,20160708,000000,75.0678,75.7218,74.9401,75.6059,1688.2860882168,0
+VTWV.US,D,20160711,000000,75.9427,76.7264,75.9427,76.644,6413.0432952892,0
+VTWV.US,D,20160712,000000,77.1144,78.1632,77.1144,78.0032,5148.3561290858,0
+VTWV.US,D,20160713,000000,77.8245,77.8245,77.3089,77.5248,1532.4912923801,0
+VTWV.US,D,20160714,000000,78.3203,78.4195,77.9237,78.0513,3106.7315169779,0
+VTWV.US,D,20160715,000000,78.065,78.172,77.8312,77.9492,3595.4995039165,0
+VTWV.US,D,20160718,000000,78.0199,78.4019,77.8245,78.18,7138.0491425813,0
+VTWV.US,D,20160719,000000,78.2231,78.2231,77.6103,77.7901,5355.0642568951,0
+VTWV.US,D,20160720,000000,78.2546,78.2663,78.1004,78.172,6648.2628890033,0
+VTWV.US,D,20160721,000000,78.4284,78.4284,77.8126,77.8431,926.62264190427,0
+VTWV.US,D,20160722,000000,77.8431,78.3783,77.7979,78.3783,5138.1734626912,0
+VTWV.US,D,20160725,000000,78.1456,78.1985,77.9511,78.1632,4178.9662883243,0
+VTWV.US,D,20160726,000000,77.9786,78.5266,77.9786,78.4588,14280.17135172,0
+VTWV.US,D,20160727,000000,78.6307,78.6307,78.2359,78.444,1905.1768824208,0
+VTWV.US,D,20160728,000000,78.444,78.444,78.2448,78.3351,924.58610862537,0
+VTWV.US,D,20160729,000000,78.2152,78.2152,78.2152,78.2152,115.06413025844,0
+VTWV.US,D,20160801,000000,78.34,78.4725,78.0277,78.0994,1805.3867517541,0
+VTWV.US,D,20160802,000000,77.7016,77.7252,77.1507,77.3904,86797.048347166,0
+VTWV.US,D,20160803,000000,77.3274,77.9511,77.2391,77.8431,2700.4431278353,0
+VTWV.US,D,20160804,000000,78.1102,78.2496,78.1102,78.2359,781.01051246218,0
+VTWV.US,D,20160805,000000,79.1257,79.5293,78.997,79.4232,4859.1684034805,0
+VTWV.US,D,20160808,000000,79.4684,79.7473,79.3869,79.4507,2503.9176664205,0
+VTWV.US,D,20160809,000000,79.4752,79.6707,79.2876,79.4831,16941.920347256,0
+VTWV.US,D,20160810,000000,79.5607,79.5607,78.8399,78.9774,3078.2200510732,0
+VTWV.US,D,20160811,000000,79.2082,79.4752,79.0549,79.4752,1034.5589056866,0
+VTWV.US,D,20160812,000000,79.1306,79.4831,78.995,79.2994,3906.0708289503,0
+VTWV.US,D,20160815,000000,79.2828,80.1587,79.2828,80.0793,2059.9534116179,0
+VTWV.US,D,20160816,000000,79.7237,79.8661,79.5439,79.6874,1357.3494303938,0
+VTWV.US,D,20160817,000000,79.5704,79.5704,79.0127,79.0127,877.74584321043,0
+VTWV.US,D,20160818,000000,79.821,80.0439,79.598,79.9319,6923.1948816563,0
+VTWV.US,D,20160819,000000,79.7945,80.034,79.7345,80.0242,5901.8734422826,0
+VTWV.US,D,20160822,000000,80.0164,80.1676,79.6874,80.0547,1339.0206308836,0
+VTWV.US,D,20160823,000000,80.5074,80.9895,80.5074,80.8511,3303.2569783928,0
+VTWV.US,D,20160824,000000,80.6743,80.6743,80.0793,80.1176,4376.5100163787,0
+VTWV.US,D,20160825,000000,80.0793,80.5231,80.0793,80.3699,5564.8271846229,0
+VTWV.US,D,20160826,000000,80.6646,81.0692,79.8297,79.8297,3719.72803393,0
+VTWV.US,D,20160829,000000,80.6743,80.8059,80.6095,80.7499,2511.0455328967,0
+VTWV.US,D,20160830,000000,80.8795,80.9061,80.6095,80.7254,5005.798799562,0
+VTWV.US,D,20160831,000000,80.7176,80.8148,80.1401,80.638,1600.7151572236,0
+VTWV.US,D,20160901,000000,80.4603,80.5123,79.6785,80.2648,47482.791664438,0
+VTWV.US,D,20160902,000000,81.0553,81.0553,80.7794,80.9542,3769.6230992633,0
+VTWV.US,D,20160906,000000,81.2665,81.2665,80.5977,81.0642,3443.7777746377,0
+VTWV.US,D,20160907,000000,81.0642,81.6123,81.0092,81.6123,5359.137323453,0
+VTWV.US,D,20160908,000000,81.4532,81.621,81.3402,81.5602,9936.2458678043,0
+VTWV.US,D,20160909,000000,80.7873,80.7873,78.942,78.942,4401.9666823651,0
+VTWV.US,D,20160912,000000,78.5697,79.8297,78.5365,79.8297,7632.9267293565,0
+VTWV.US,D,20160913,000000,79.4183,79.4183,78.0199,78.4725,4716.6110739567,0
+VTWV.US,D,20160914,000000,78.5452,78.5531,78.0837,78.2496,2541.5935320803,0
+VTWV.US,D,20160915,000000,78.555,79.0304,78.555,78.9037,3920.3265619027,0
+VTWV.US,D,20160916,000000,78.5963,78.8546,78.555,78.8467,6716.4867538468,0
+VTWV.US,D,20160919,000000,79.7473,79.822,78.9754,79.2465,4077.1396243788,0
+VTWV.US,D,20160920,000000,79.7806,79.7806,79.267,79.267,1701.5235545298,0
+VTWV.US,D,20160921,000000,79.1914,80.2186,79.1914,80.2186,6087.1979706635,0
+VTWV.US,D,20160922,000000,80.7264,81.46,80.7264,81.46,9205.1304206754,0
+VTWV.US,D,20160923,000000,81.4688,81.4688,80.9759,81.131,5751.1699796432,0
+VTWV.US,D,20160926,000000,80.7432,80.7432,80.0595,80.0595,9042.2077583626,0
+VTWV.US,D,20160927,000000,79.8897,80.1922,79.8897,80.1922,1518.2355594278,0
+VTWV.US,D,20160928,000000,80.6213,81.1173,79.9603,81.1173,4768.542672569,0
+VTWV.US,D,20160929,000000,80.9847,80.9847,80.0154,80.0154,3927.4544283789,0
+VTWV.US,D,20160930,000000,80.4415,81.348,80.4415,81.2901,2610.8356635633,0
+VTWV.US,D,20161003,000000,80.7813,80.7813,80.3453,80.5731,2093.55621072,0
+VTWV.US,D,20161004,000000,80.6911,80.9219,79.9888,80.2236,5420.2333218203,0
+VTWV.US,D,20161005,000000,80.524,81.1752,80.524,81.0506,2413.291935509,0
+VTWV.US,D,20161006,000000,80.799,80.799,80.2913,80.7342,2240.1866068016,0
+VTWV.US,D,20161007,000000,80.7254,80.7254,79.8485,80.2276,1180.1710351286,0
+VTWV.US,D,20161010,000000,81.0692,81.1064,81.0692,81.0947,711.76838097922,0
+VTWV.US,D,20161011,000000,80.9571,80.9571,79.3613,79.5784,1438.8107615503,0
+VTWV.US,D,20161012,000000,79.98,80.2176,79.9516,79.9516,45373.961454126,0
+VTWV.US,D,20161013,000000,78.8015,79.3947,78.8015,79.2543,1577.2950245161,0
+VTWV.US,D,20161014,000000,79.7247,79.7247,78.9243,78.9243,7672.6391282953,0
+VTWV.US,D,20161017,000000,78.943,79.2395,78.9331,79.0047,2438.7486014953,0
+VTWV.US,D,20161018,000000,79.7806,79.7806,79.2425,79.5243,7723.5524602681,0
+VTWV.US,D,20161019,000000,79.7267,80.2276,79.438,79.9987,1691.3408881351,0
+VTWV.US,D,20161020,000000,79.9703,79.9703,79.5156,79.8052,6997.5283463365,0
+VTWV.US,D,20161021,000000,79.2012,79.7796,79.1738,79.6766,2141.4147427744,0
+VTWV.US,D,20161024,000000,80.2727,80.2825,80.0508,80.2343,3168.8457819848,0
+VTWV.US,D,20161025,000000,80.2442,80.2442,79.5489,79.6824,6797.9480850032,0
+VTWV.US,D,20161026,000000,79.3613,79.817,79.1286,79.2278,2443.8399346926,0
+VTWV.US,D,20161027,000000,79.001,79.001,78.3184,78.3734,3382.6817762703,0
+VTWV.US,D,20161028,000000,78.3371,78.562,77.9128,78.1681,5284.8038587727,0
+VTWV.US,D,20161031,000000,78.1947,78.4323,78.0346,78.4323,5502.7129196162,0
+VTWV.US,D,20161101,000000,78.3096,78.3096,77.2107,77.4081,77855.648986109,0
+VTWV.US,D,20161102,000000,77.4081,77.4276,76.5527,76.5527,6059.7047713981,0
+VTWV.US,D,20161103,000000,76.8865,76.8865,76.4289,76.6508,2636.2923295496,0
+VTWV.US,D,20161104,000000,76.6165,77.3374,76.6165,76.7952,5067.9130645688,0
+VTWV.US,D,20161107,000000,77.955,78.667,77.955,78.6121,10908.690508484,0
+VTWV.US,D,20161108,000000,78.7221,79,78.2025,78.7427,2814.4889914543,0
+VTWV.US,D,20161109,000000,78.2997,81.3775,78.2997,81.345,10179.611594634,0
+VTWV.US,D,20161110,000000,82.5383,83.1854,81.7546,82.8261,6830.5326174658,0
+VTWV.US,D,20161111,000000,83.0814,84.8403,83.0814,84.8403,20028.286531445,0
+VTWV.US,D,20161114,000000,85.8852,86.4656,85.8852,86.3133,13496.10603934,0
+VTWV.US,D,20161115,000000,86.1081,86.7415,85.6347,86.5529,9644.0033422806,0
+VTWV.US,D,20161116,000000,86.4734,86.77,86.2328,86.6698,12089.879810252,0
+VTWV.US,D,20161117,000000,87.0156,87.3799,86.8673,87.0066,8182.7907146624,0
+VTWV.US,D,20161118,000000,87.32,87.6077,87.2168,87.5547,9485.1537465256,0
+VTWV.US,D,20161121,000000,87.8473,88.0173,87.3651,87.8984,17394.030735174,0
+VTWV.US,D,20161122,000000,88.4003,89.1309,88.3619,89.123,31930.805280038,0
+VTWV.US,D,20161123,000000,89.07,89.6356,88.7223,89.4982,24675.655473919,0
+VTWV.US,D,20161125,000000,89.729,89.8291,89.5787,89.8291,10165.355861681,0
+VTWV.US,D,20161128,000000,89.8654,89.8654,88.8137,88.8137,25911.831174218,0
+VTWV.US,D,20161129,000000,89.2821,89.2821,88.848,88.848,2792.0871253863,0
+VTWV.US,D,20161130,000000,89.3606,89.5335,88.8147,88.9149,8056.52565137,0
+VTWV.US,D,20161201,000000,89.3892,89.3892,88.5082,88.9256,74867.036399308,0
+VTWV.US,D,20161202,000000,88.7852,89.233,88.6378,88.7498,8015.7949857917,0
+VTWV.US,D,20161205,000000,89.6179,90.4665,89.6179,90.4282,11406.622895177,0
+VTWV.US,D,20161206,000000,90.764,91.5546,90.1719,91.367,24140.047221566,0
+VTWV.US,D,20161207,000000,91.5458,92.5544,91.3052,92.4169,28439.168973345,0
+VTWV.US,D,20161208,000000,92.6457,94.1708,92.4542,93.7946,30216.044259196,0
+VTWV.US,D,20161209,000000,94.6412,94.6412,93.8507,94.2994,34109.895888473,0
+VTWV.US,D,20161212,000000,94.3829,94.6687,93.1053,93.1966,48490.875637499,0
+VTWV.US,D,20161213,000000,93.888,93.888,92.7213,93.17,38609.616168225,0
+VTWV.US,D,20161214,000000,93.0483,93.4882,91.7304,91.8492,61225.318230526,0
+VTWV.US,D,20161215,000000,92.0162,93.3106,91.8492,92.7026,37899.884320524,0
+VTWV.US,D,20161216,000000,92.5828,93.5777,92.2744,92.2942,16663.933554686,0
+VTWV.US,D,20161219,000000,92.6181,93.1603,92.5544,93.1603,7867.1280564312,0
+VTWV.US,D,20161220,000000,93.6248,94.1807,93.5256,94.1807,19596.541476317,0
+VTWV.US,D,20161221,000000,94.1964,94.2062,93.6631,93.6631,19236.075085949,0
+VTWV.US,D,20161222,000000,93.7004,93.7367,92.6644,92.9836,9218.3678869884,0
+VTWV.US,D,20161223,000000,93.0581,93.1966,92.9836,93.1966,2743.2103266924,0
+VTWV.US,D,20161227,000000,93.4697,93.9715,93.3281,93.6051,17563.062997324,0
+VTWV.US,D,20161228,000000,93.9449,93.9449,92.5544,92.8135,16821.7648838,0
+VTWV.US,D,20161229,000000,92.9541,93.4598,92.4444,92.8509,9804.8894713146,0
+VTWV.US,D,20161230,000000,93.2163,93.2163,92.4169,92.5455,15357.497456264,0
+VTWV.US,D,20170103,000000,93.6533,93.8781,92.3953,93.1318,52138.306740027,0
+VTWV.US,D,20170104,000000,93.5492,94.5735,93.5345,94.5537,38137.140447518,0
+VTWV.US,D,20170105,000000,94.3643,94.3643,92.8892,93.2732,24681.765073756,0
+VTWV.US,D,20170106,000000,93.2545,93.4421,92.7125,92.7674,14444.112280673,0
+VTWV.US,D,20170109,000000,92.5828,92.5828,91.646,91.646,22175.810874057,0
+VTWV.US,D,20170110,000000,91.757,92.7949,91.757,92.7125,13799.549497897,0
+VTWV.US,D,20170111,000000,92.7949,92.9923,92.464,92.9836,10473.890653436,0
+VTWV.US,D,20170112,000000,92.8892,92.8892,91.0027,91.9327,7773.4475256013,0
+VTWV.US,D,20170113,000000,92.1192,93.0581,92.1192,92.5455,11906.59181515,0
+VTWV.US,D,20170117,000000,92.4257,92.4257,91.2217,91.2679,9289.6465517502,0
+VTWV.US,D,20170118,000000,91.5811,91.7039,91.1765,91.7039,4802.1454716709,0
+VTWV.US,D,20170119,000000,91.9023,91.9023,90.6472,90.8691,6484.321960051,0
+VTWV.US,D,20170120,000000,91.3837,91.6283,91.203,91.4534,6062.7595713166,0
+VTWV.US,D,20170123,000000,91.3434,91.4534,90.6668,91.1392,18387.858975283,0
+VTWV.US,D,20170124,000000,91.4888,92.8509,91.4623,92.5926,12695.748460728,0
+VTWV.US,D,20170125,000000,93.4421,93.6729,93.3194,93.4882,14608.053209624,0
+VTWV.US,D,20170126,000000,93.5345,93.6729,93.1249,93.3479,31034.730637318,0
+VTWV.US,D,20170127,000000,93.4794,93.4794,92.5121,92.7949,12247.711139368,0
+VTWV.US,D,20170130,000000,92.2656,92.2656,90.7463,91.3591,34310.494416444,0
+VTWV.US,D,20170131,000000,91.0292,91.9405,90.6668,91.7402,11404.586361899,0
+VTWV.US,D,20170201,000000,92.3019,92.6457,91.4534,91.8021,18492.740439147,0
+VTWV.US,D,20170202,000000,91.4809,92.024,91.315,91.4712,8502.5264394513,0
+VTWV.US,D,20170203,000000,92.3117,92.9639,92.0339,92.9639,8867.0658963763,0
+VTWV.US,D,20170206,000000,92.7577,92.9354,92.1095,92.1478,7399.7436689213,0
+VTWV.US,D,20170207,000000,92.3117,92.5219,91.4987,91.6655,13684.485367638,0
+VTWV.US,D,20170208,000000,91.315,91.3513,90.6668,91.2296,7399.7436689213,0
+VTWV.US,D,20170209,000000,92.3953,92.6368,92.3953,92.464,24817.194536803,0
+VTWV.US,D,20170210,000000,92.9923,93.396,92.8421,93.3577,5609.6309167589,0
+VTWV.US,D,20170213,000000,93.8045,93.991,93.5492,93.7004,11372.001829437,0
+VTWV.US,D,20170214,000000,93.5079,94.1875,93.3106,94.1326,20566.949583718,0
+VTWV.US,D,20170215,000000,93.8143,94.5342,93.6345,94.5244,13440.10137417,0
+VTWV.US,D,20170216,000000,94.5537,94.5537,93.7848,94.2994,9761.1040058181,0
+VTWV.US,D,20170217,000000,93.7004,94.0765,93.6345,94.0765,12023.692478688,0
+VTWV.US,D,20170221,000000,94.2808,94.8278,94.2808,94.7817,13068.434050768,0
+VTWV.US,D,20170222,000000,94.7424,94.7424,94.2336,94.5342,10371.045722852,0
+VTWV.US,D,20170223,000000,94.7247,94.7247,93.4421,94.0854,9046.2808249204,0
+VTWV.US,D,20170224,000000,93.2163,93.7102,93.067,93.5864,12781.282858442,0
+VTWV.US,D,20170227,000000,93.3862,94.4498,93.3862,94.3829,11834.294883748,0
+VTWV.US,D,20170228,000000,94.1807,94.1807,92.9079,93.0022,14477.715079775,0
+VTWV.US,D,20170301,000000,94.2336,95.1794,94.2336,95.0664,19472.312946302,0
+VTWV.US,D,20170302,000000,94.931,94.931,93.2644,93.2929,99352.276011648,0
+VTWV.US,D,20170303,000000,93.3017,93.7848,92.7763,93.3106,7744.9360596966,0
+VTWV.US,D,20170306,000000,92.7949,92.7949,92.2283,92.6545,6289.8330319151,0
+VTWV.US,D,20170307,000000,92.6015,92.6015,91.9975,92.0997,5475.2197203509,0
+VTWV.US,D,20170308,000000,92.2558,92.2942,91.0743,91.0743,3652.522435726,0
+VTWV.US,D,20170309,000000,91.0115,91.4024,90.4763,90.7101,21435.531027173,0
+VTWV.US,D,20170310,000000,91.1579,91.1579,90.1464,90.7925,18187.26044731,0
+VTWV.US,D,20170313,000000,90.8406,91.4221,90.7739,91.1392,11850.58714998,0
+VTWV.US,D,20170314,000000,90.764,90.7739,90.0295,90.7463,11538.997558307,0
+VTWV.US,D,20170315,000000,91.0843,92.138,91.0469,92.0162,10619.502782879,0
+VTWV.US,D,20170316,000000,92.3953,92.5455,92.0997,92.3217,7043.3503451119,0
+VTWV.US,D,20170317,000000,92.4444,92.7851,91.9975,92.7851,5423.2881217387,0
+VTWV.US,D,20170320,000000,92.7213,92.7213,92.024,92.024,14538.811078142,0
+VTWV.US,D,20170321,000000,92.6103,92.6103,89.3705,89.3705,30625.387448256,0
+VTWV.US,D,20170322,000000,89.2762,89.4913,88.6458,89.2487,5328.5893242693,0
+VTWV.US,D,20170323,000000,89.1211,90.3487,88.9953,89.9941,10200.995194063,0
+VTWV.US,D,20170324,000000,90.1365,90.5313,89.5384,89.8841,3624.0109698212,0
+VTWV.US,D,20170327,000000,88.5358,89.9577,88.5358,89.9106,5292.9499918884,0
+VTWV.US,D,20170328,000000,89.6543,90.9162,89.6543,90.8976,89515.82027451,0
+VTWV.US,D,20170329,000000,90.764,91.2217,90.6737,91.0743,5584.1742507725,0
+VTWV.US,D,20170330,000000,91.2296,92.1841,91.2296,92.138,4102.5962903652,0
+VTWV.US,D,20170331,000000,92.2558,92.6015,91.914,92.2558,24452.655079879,0
+VTWV.US,D,20170403,000000,92.4031,92.5024,91.0646,91.2777,9362.961749791,0
+VTWV.US,D,20170404,000000,91.1196,91.4809,90.9437,91.2679,7472.0406003226,0
+VTWV.US,D,20170405,000000,91.8197,92.2461,90.0393,90.1983,12801.648191231,0
+VTWV.US,D,20170406,000000,90.1631,91.0931,89.9028,91.0931,6783.6923520509,0
+VTWV.US,D,20170407,000000,90.9506,91.259,90.6472,91.0027,3304.2752450323,0
+VTWV.US,D,20170410,000000,90.7365,91.6842,90.7365,91.0931,7142.1222091392,0
+VTWV.US,D,20170411,000000,90.8779,91.9975,90.8779,91.9975,6042.3942385274,0
+VTWV.US,D,20170412,000000,90.6835,91.0115,90.5745,90.6737,5097.442797113,0
+VTWV.US,D,20170413,000000,90.4478,90.5902,89.5042,89.5042,11272.211698769,0
+VTWV.US,D,20170417,000000,89.9293,90.2533,89.4893,90.2533,6716.4867538468,0
+VTWV.US,D,20170418,000000,90.0118,90.6383,90.003,90.6383,5364.2286566502,0
+VTWV.US,D,20170419,000000,90.8406,91.4221,90.8014,90.819,10231.543193247,0
+VTWV.US,D,20170420,000000,91.1097,91.9602,91.1097,91.9602,5458.9274541196,0
+VTWV.US,D,20170421,000000,91.638,91.9975,91.6283,91.9023,3752.3125663926,0
+VTWV.US,D,20170424,000000,93.0856,93.3017,92.7949,92.9354,7199.1451409486,0
+VTWV.US,D,20170425,000000,93.6916,94.1807,93.6916,93.7848,7216.4556738193,0
+VTWV.US,D,20170426,000000,93.7946,95.1313,93.7946,94.7247,7037.2407452753,0
+VTWV.US,D,20170427,000000,94.8083,94.8083,93.7652,94.0854,4720.6841405145,0
+VTWV.US,D,20170428,000000,93.7652,93.7652,92.5926,92.6015,5212.5069273714,0
+VTWV.US,D,20170501,000000,92.8598,92.9923,92.192,92.9452,83654.677497807,0
+VTWV.US,D,20170502,000000,93.178,93.178,92.2195,92.4257,4902.953868977,0
+VTWV.US,D,20170503,000000,92.024,92.0997,91.757,92.0701,7310.1362046493,0
+VTWV.US,D,20170504,000000,92.1841,92.1841,91.2865,91.6941,5831.6130441602,0
+VTWV.US,D,20170505,000000,92.3019,92.3019,91.5723,92.192,5706.3662475072,0
+VTWV.US,D,20170508,000000,92.2283,92.2656,91.6558,92.0997,7477.1319335199,0
+VTWV.US,D,20170509,000000,92.3413,92.3413,91.7834,91.7834,5774.5901123507,0
+VTWV.US,D,20170510,000000,91.3925,92.358,91.3925,92.2656,6371.2943630715,0
+VTWV.US,D,20170511,000000,91.8679,91.8679,90.8779,91.5074,30737.396778596,0
+VTWV.US,D,20170512,000000,91.2217,91.2217,90.7365,90.8495,8847.7188302267,0
+VTWV.US,D,20170515,000000,91.3591,91.9878,91.3591,91.4987,4862.2232033988,0
+VTWV.US,D,20170516,000000,91.6008,91.6008,91.0115,91.5634,7353.9216701458,0
+VTWV.US,D,20170517,000000,90.0205,90.2838,89.1878,89.5079,10256.999859232,0
+VTWV.US,D,20170518,000000,88.9502,89.5513,88.7901,89.4913,9850.7114700901,0
+VTWV.US,D,20170519,000000,89.6799,90.2533,89.6799,89.8497,5900.8551756431,0
+VTWV.US,D,20170522,000000,90.0756,90.6001,90.0756,90.5381,59715.228804214,0
+VTWV.US,D,20170523,000000,90.4095,90.9928,90.3585,90.6286,3709.5453675355,0
+VTWV.US,D,20170524,000000,91.038,91.2679,90.0943,90.7925,28865.822695278,0
+VTWV.US,D,20170525,000000,91.3336,91.3336,90.438,90.6737,20547.602517568,0
+VTWV.US,D,20170526,000000,90.5313,90.7463,90.3663,90.6001,3392.8644426649,0
+VTWV.US,D,20170530,000000,90.2937,90.4665,89.8252,89.9577,9221.4226869067,0
+VTWV.US,D,20170531,000000,89.8753,89.8753,88.6693,89.7476,8956.6733606484,0
+VTWV.US,D,20170601,000000,90.0393,91.3837,89.7377,91.3837,4184.0576215216,0
+VTWV.US,D,20170602,000000,91.5458,92.4826,91.5458,91.7137,6470.0662270986,0
+VTWV.US,D,20170605,000000,91.757,91.8021,91.4888,91.4888,7850.8357901999,0
+VTWV.US,D,20170606,000000,90.657,91.5074,90.5559,91.0469,4373.4552164603,0
+VTWV.US,D,20170607,000000,91.1579,91.3513,90.8014,91.0469,4911.1000020927,0
+VTWV.US,D,20170608,000000,91.038,93.0395,90.9506,92.5642,21681.95155392,0
+VTWV.US,D,20170609,000000,93.0856,94.2719,93.0856,93.8418,14604.998409707,0
+VTWV.US,D,20170612,000000,94.1424,94.4861,93.5256,93.6631,6719.5415537652,0
+VTWV.US,D,20170613,000000,94.2436,94.2622,93.8507,94.2336,5587.229050691,0
+VTWV.US,D,20170614,000000,94.0284,94.0284,92.9923,93.396,5890.6725092486,0
+VTWV.US,D,20170615,000000,92.4925,93.4421,92.4925,93.1152,9412.8568151243,0
+VTWV.US,D,20170616,000000,92.8509,92.8509,92.4031,92.7763,4248.2084198073,0
+VTWV.US,D,20170619,000000,92.7125,93.2448,92.7125,93.0758,6226.7005002688,0
+VTWV.US,D,20170620,000000,92.6644,92.6644,91.9405,91.9405,8152.2427154788,0
+VTWV.US,D,20170621,000000,92.0997,92.192,91.1765,91.1765,12804.70299115,0
+VTWV.US,D,20170622,000000,91.2394,91.536,90.9841,91.4888,8321.2749776283,0
+VTWV.US,D,20170623,000000,91.4712,91.9504,91.2777,91.8757,5525.1147856842,0
+VTWV.US,D,20170626,000000,92.2097,92.6271,91.969,92.2558,8862.9928298184,0
+VTWV.US,D,20170627,000000,92.3117,92.6271,91.9602,91.9789,10166.374128321,0
+VTWV.US,D,20170628,000000,92.358,93.5079,92.358,93.0581,11245.736766144,0
+VTWV.US,D,20170629,000000,93.5777,93.5777,92.138,93.0581,4476.3001470452,0
+VTWV.US,D,20170630,000000,93.1878,93.1878,92.6742,92.8509,10397.520655477,0
+VTWV.US,D,20170703,000000,93.1249,94.215,93.1249,94.103,4073.066557821,0
+VTWV.US,D,20170705,000000,93.9154,93.9154,92.8333,93.3762,12079.697143857,0
+VTWV.US,D,20170706,000000,92.8333,92.9836,92.0436,92.0436,8429.2112414105,0
+VTWV.US,D,20170707,000000,92.3775,92.8135,91.9789,92.7125,5968.0607738472,0
+VTWV.US,D,20170710,000000,92.35,92.7577,92.1576,92.2744,4750.2138730587,0
+VTWV.US,D,20170711,000000,91.9327,92.3775,91.6184,92.2558,8133.9139159685,0
+VTWV.US,D,20170712,000000,92.6103,93.396,92.6103,92.8135,5365.2469232897,0
+VTWV.US,D,20170713,000000,92.5357,92.9736,92.5357,92.9736,1961.1815475908,0
+VTWV.US,D,20170714,000000,93.0758,93.3194,93.0395,93.2448,2425.5111351824,0
+VTWV.US,D,20170717,000000,92.9639,93.832,92.9639,93.4245,6047.4855717247,0
+VTWV.US,D,20170718,000000,93.1417,93.2545,92.8696,93.2545,3126.0785831276,0
+VTWV.US,D,20170719,000000,93.2644,94.2062,93.2644,94.2062,3539.4948387465,0
+VTWV.US,D,20170720,000000,94.3446,94.4026,94.2436,94.2808,2239.1683401621,0
+VTWV.US,D,20170721,000000,93.991,94.1964,93.6345,93.7367,9121.6325562401,0
+VTWV.US,D,20170724,000000,93.7004,94.0009,93.3381,93.5679,6835.6239506631,0
+VTWV.US,D,20170725,000000,94.1424,94.9122,94.1424,94.7719,21357.124495935,0
+VTWV.US,D,20170726,000000,94.7522,94.7522,93.9813,94.0186,10037.05426511,0
+VTWV.US,D,20170727,000000,94.3172,94.3172,93.6435,93.719,4010.9522928142,0
+VTWV.US,D,20170728,000000,93.8605,93.8605,93.3106,93.6248,9891.4421356682,0
+VTWV.US,D,20170731,000000,94.0667,94.0667,93.0207,93.4697,28270.136711196,0
+VTWV.US,D,20170801,000000,93.9253,93.9253,93.2064,93.7652,33261.679777805,0
+VTWV.US,D,20170802,000000,93.6729,93.7004,92.6181,92.8794,28867.859228556,0
+VTWV.US,D,20170803,000000,93.012,93.012,91.9878,92.2744,14975.647466469,0
+VTWV.US,D,20170804,000000,92.4355,92.8794,92.4355,92.8421,8950.5637608116,0
+VTWV.US,D,20170807,000000,92.8794,92.9836,92.4169,92.5828,24423.125347335,0
+VTWV.US,D,20170808,000000,92.8048,93.6051,92.3678,92.4925,17136.409275392,0
+VTWV.US,D,20170809,000000,92.0162,92.0162,91.2296,91.4534,13878.974295775,0
+VTWV.US,D,20170810,000000,91.259,91.259,90.1464,90.1464,10394.46585556,0
+VTWV.US,D,20170811,000000,90.0756,90.2446,89.505,89.7761,18493.758705786,0
+VTWV.US,D,20170814,000000,90.5823,91.1294,90.3212,91.0743,7181.8346080779,0
+VTWV.US,D,20170815,000000,91.3759,91.3759,90.3212,90.3212,24913.929867552,0
+VTWV.US,D,20170816,000000,90.6286,90.8976,90.1365,90.2269,12748.69832598,0
+VTWV.US,D,20170817,000000,90.0393,90.3299,88.6398,88.6398,10281.438258579,0
+VTWV.US,D,20170818,000000,88.3678,88.8393,87.9043,88.5476,9324.2676174917,0
+VTWV.US,D,20170821,000000,88.6477,88.7106,88.1911,88.6301,8775.4218988253,0
+VTWV.US,D,20170822,000000,88.8559,89.4343,88.8559,89.3793,4706.4284075621,0
+VTWV.US,D,20170823,000000,88.9826,89.6651,88.9826,89.4511,3842.9382973041,0
+VTWV.US,D,20170824,000000,89.8654,89.8714,89.5394,89.7369,6166.622768541,0
+VTWV.US,D,20170825,000000,90.0756,90.4017,89.8654,90.2632,6161.5314353437,0
+VTWV.US,D,20170828,000000,90.1817,90.4095,89.8615,90.2082,24127.828021893,0
+VTWV.US,D,20170829,000000,89.4687,90.2082,89.4157,90.1198,8741.8190997233,0
+VTWV.US,D,20170830,000000,90.0491,90.5313,89.837,90.4861,11928.993681219,0
+VTWV.US,D,20170831,000000,90.7188,91.2679,90.7101,91.1952,5758.2978461194,0
+VTWV.US,D,20170901,000000,91.3513,91.8109,91.315,91.8109,4425.3868150726,0
+VTWV.US,D,20170905,000000,91.8581,91.914,90.5745,90.6668,8971.9473602402,0
+VTWV.US,D,20170906,000000,91.0843,91.0843,90.7739,90.8406,10983.023973164,0
+VTWV.US,D,20170907,000000,91.0469,91.0469,90.2446,90.4763,7980.1556534108,0
+VTWV.US,D,20170908,000000,90.1817,90.8406,90.1631,90.5559,14359.596149598,0
+VTWV.US,D,20170911,000000,91.4024,91.9405,91.4024,91.7137,9859.8758698452,0
+VTWV.US,D,20170912,000000,92.1192,92.6181,91.9504,92.464,6687.9752879421,0
+VTWV.US,D,20170913,000000,92.4826,93.1053,92.3117,92.898,8295.8183116419,0
+VTWV.US,D,20170914,000000,93.2929,93.2929,92.7125,92.8598,5522.0599857658,0
+VTWV.US,D,20170915,000000,92.7389,93.3017,92.7389,93.3017,3513.0199061206,0
+VTWV.US,D,20170918,000000,93.4882,93.9627,93.4882,93.7751,15337.132123475,0
+VTWV.US,D,20170919,000000,94.0108,94.0108,93.8045,93.9449,3805.2624316443,0
+VTWV.US,D,20170920,000000,94.0569,94.5244,93.8781,94.3927,15134.497062223,0
+VTWV.US,D,20170921,000000,94.5244,94.6029,94.2622,94.2622,10608.301849845,0
+VTWV.US,D,20170922,000000,94.1875,94.931,94.1875,94.9211,7955.7172540638,0
+VTWV.US,D,20170925,000000,94.931,95.4377,94.7817,95.2944,7238.8575398874,0
+VTWV.US,D,20170926,000000,95.3031,95.9885,95.3031,95.7902,5292.9499918884,0
+VTWV.US,D,20170927,000000,96.5828,97.5649,95.9209,97.4076,5775.6083789902,0
+VTWV.US,D,20170928,000000,97.4076,97.7641,97.0188,97.7013,5213.5251940109,0
+VTWV.US,D,20170929,000000,97.8722,97.9508,97.6335,97.7446,15598.826649814,0
+VTWV.US,D,20171002,000000,97.7347,98.6383,97.5845,98.6383,13503.233905817,0
+VTWV.US,D,20171003,000000,99.0701,99.0701,98.4025,98.9922,14197.691753924,0
+VTWV.US,D,20171004,000000,98.7852,98.9626,98.1767,98.4418,19488.605212534,0
+VTWV.US,D,20171005,000000,98.5989,99.1588,98.4713,98.9134,4103.6145570047,0
+VTWV.US,D,20171006,000000,98.7073,98.7271,98.4222,98.6087,3675.9425684334,0
+VTWV.US,D,20171009,000000,98.8148,98.8148,98.1667,98.3141,7718.4611270708,0
+VTWV.US,D,20171010,000000,98.7172,98.7852,98.5105,98.7271,4833.7117374941,0
+VTWV.US,D,20171011,000000,98.7852,98.7852,98.5105,98.658,1915.3595488153,0
+VTWV.US,D,20171012,000000,98.5596,98.5596,98.432,98.432,6054.6134382009,0
+VTWV.US,D,20171013,000000,98.589,98.8838,98.3534,98.3534,6032.2115721329,0
+VTWV.US,D,20171016,000000,98.7458,99.0307,98.2552,98.4025,5319.4249245142,0
+VTWV.US,D,20171017,000000,98.3338,98.589,98.0195,98.0195,8237.7771131929,0
+VTWV.US,D,20171018,000000,98.4418,98.7556,98.324,98.54,7326.4284708806,0
+VTWV.US,D,20171019,000000,98.0882,98.4811,97.9704,98.4713,17245.363805813,0
+VTWV.US,D,20171020,000000,99.0603,99.0603,98.7073,98.7271,5465.0370539563,0
+VTWV.US,D,20171023,000000,98.9035,98.9035,97.9803,97.9803,9207.1669539544,0
+VTWV.US,D,20171024,000000,98.1667,98.3927,98.1667,98.1667,4420.2954818752,0
+VTWV.US,D,20171025,000000,98.0981,98.0981,97.0483,97.7838,6146.2574357519,0
+VTWV.US,D,20171026,000000,98.0685,98.2061,97.8231,98.0195,5821.4303777656,0
+VTWV.US,D,20171027,000000,97.9312,98.4811,97.6915,98.4614,4608.6748101744,0
+VTWV.US,D,20171030,000000,98.1176,98.1767,96.9992,97.2133,4809.2733381471,0
+VTWV.US,D,20171031,000000,97.4176,98.1472,97.4176,98.0785,5293.9682585278,0
+VTWV.US,D,20171101,000000,98.432,98.432,97.1062,97.339,9513.6652124303,0
+VTWV.US,D,20171102,000000,97.3104,97.9704,97.3104,97.9704,14835.126670224,0
+VTWV.US,D,20171103,000000,97.614,97.614,97.281,97.281,20555.748650683,0
+VTWV.US,D,20171106,000000,97.281,97.774,97.281,97.604,2901.041655808,0
+VTWV.US,D,20171107,000000,96.786,96.902,96.1369,96.2724,24302.969883879,0
+VTWV.US,D,20171108,000000,96.0161,96.1752,95.2845,96.1035,9300.8474847842,0
+VTWV.US,D,20171109,000000,95.5143,96.3107,95.1224,95.7902,7865.0915231524,0
+VTWV.US,D,20171110,000000,95.8786,96.1948,95.8393,96.0839,4134.1625561883,0
+VTWV.US,D,20171113,000000,95.4181,95.911,95.3797,95.8884,11944.26768081,0
+VTWV.US,D,20171114,000000,95.4858,95.5516,95.2747,95.5516,9465.806680376,0
+VTWV.US,D,20171115,000000,94.9506,95.5712,94.4861,95.198,7922.1144549618,0
+VTWV.US,D,20171116,000000,96.1134,96.6986,96.1134,96.3403,5576.0281176569,0
+VTWV.US,D,20171117,000000,96.2145,97.1749,96.2047,96.9697,4857.1318702016,0
+VTWV.US,D,20171120,000000,96.9893,97.7347,96.8429,97.7347,4629.0401429636,0
+VTWV.US,D,20171121,000000,98.157,98.432,98.0785,98.432,7125.8299429079,0
+VTWV.US,D,20171122,000000,98.6285,98.8936,98.589,98.5989,5340.8085239428,0
+VTWV.US,D,20171124,000000,98.6285,98.6285,98.1472,98.2454,2247.3144732778,0
+VTWV.US,D,20171127,000000,98.3338,98.6285,98.0882,98.0882,3272.7089792091,0
+VTWV.US,D,20171128,000000,98.3043,99.8956,98.2454,99.8956,8579.9147040499,0
+VTWV.US,D,20171129,000000,100.141,101.015,100.141,100.818,7267.3690057921,0
+VTWV.US,D,20171130,000000,101.427,101.427,100.387,100.651,8639.9924357778,0
+VTWV.US,D,20171201,000000,100.572,100.632,98.0588,99.9155,10294.675724892,0
+VTWV.US,D,20171204,000000,101.653,101.958,100.572,100.582,12295.569671423,0
+VTWV.US,D,20171205,000000,101.006,101.006,99.4046,99.4046,8324.3297775466,0
+VTWV.US,D,20171206,000000,99.2281,99.3451,98.9035,98.9035,3794.0614986103,0
+VTWV.US,D,20171207,000000,98.9922,99.5614,98.9233,99.149,25239.775192178,0
+VTWV.US,D,20171208,000000,99.5217,99.5614,99.0898,99.0997,8461.7957738731,0
+VTWV.US,D,20171211,000000,99.365,99.3848,98.8443,98.8443,4757.3417395349,0
+VTWV.US,D,20171212,000000,99.2856,99.4046,99.011,99.011,5346.9181237795,0
+VTWV.US,D,20171213,000000,98.7754,99.6298,98.7754,99.0504,6714.4502205679,0
+VTWV.US,D,20171214,000000,99.1983,99.2757,97.9114,97.9213,13238.484579558,0
+VTWV.US,D,20171215,000000,98.9035,100.052,98.8542,99.4532,8230.6492467167,0
+VTWV.US,D,20171218,000000,100.415,101.093,100.415,100.789,15432.849187584,0
+VTWV.US,D,20171219,000000,101.162,101.162,99.729,99.8163,11019.681572185,0
+VTWV.US,D,20171220,000000,100.397,100.397,99.6596,99.9839,14280.17135172,0
+VTWV.US,D,20171221,000000,100.2,100.848,100.19,100.592,15658.904381543,0
+VTWV.US,D,20171222,000000,100.562,100.562,100.062,100.16,14321.920283939,0
+VTWV.US,D,20171226,000000,100.327,100.525,100.287,100.415,10268.200792267,0
+VTWV.US,D,20171227,000000,100.357,100.642,100.042,100.131,6891.6286158331,0
+VTWV.US,D,20171228,000000,100.377,100.445,100.141,100.367,10322.168924158,0
+VTWV.US,D,20171229,000000,100.868,100.868,100.033,100.033,5318.4066578748,0
+VTWV.US,D,20180102,000000,99.974,100.651,99.9542,100.397,10015.670665682,0
+VTWV.US,D,20180103,000000,100.562,100.622,100.111,100.405,10768.16971224,0
+VTWV.US,D,20180104,000000,100.878,100.878,100.387,100.632,15002.122399094,0
+VTWV.US,D,20180105,000000,101.025,101.025,100.317,100.789,6818.3134177924,0
+VTWV.US,D,20180108,000000,100.848,101.221,100.259,101.162,5108.643730147,0
+VTWV.US,D,20180109,000000,101.073,101.339,100.878,100.878,46885.069147077,0
+VTWV.US,D,20180110,000000,100.515,101.28,100.515,100.887,8497.4351062541,0
+VTWV.US,D,20180111,000000,101.182,102.813,101.182,102.694,8066.7083177645,0
+VTWV.US,D,20180112,000000,102.851,103.539,102.851,102.88,8924.0888281858,0
+VTWV.US,D,20180116,000000,103.626,103.666,101.948,101.948,7693.0044610844,0
+VTWV.US,D,20180117,000000,102.331,102.95,102.282,102.822,8029.0324521047,0
+VTWV.US,D,20180118,000000,102.694,102.694,101.908,101.908,4330.6880176032,0
+VTWV.US,D,20180119,000000,101.918,103.097,101.918,103.097,10766.13317896,0
+VTWV.US,D,20180122,000000,103.088,103.499,102.94,103.451,7330.5015374383,0
+VTWV.US,D,20180123,000000,102.96,103.902,102.851,103.636,10546.187584838,0
+VTWV.US,D,20180124,000000,104.187,104.187,102.97,103.097,16901.189681679,0
+VTWV.US,D,20180125,000000,103.745,103.745,102.625,102.684,5418.1967885413,0
+VTWV.US,D,20180126,000000,103.205,103.205,102.655,102.94,9906.7161352601,0
+VTWV.US,D,20180129,000000,102.753,102.89,102.34,102.557,14810.688270878,0
+VTWV.US,D,20180130,000000,101.633,101.633,100.976,101.437,4457.9713475351,0
+VTWV.US,D,20180131,000000,101.722,101.722,100.858,100.966,8125.7677828529,0
+VTWV.US,D,20180201,000000,100.425,101.142,100.307,100.956,7136.0126093024,0
+VTWV.US,D,20180202,000000,100.622,100.622,99.0405,99.483,10599.137450089,0
+VTWV.US,D,20180205,000000,98.3632,98.9922,95.5329,95.5329,28082.775649536,0
+VTWV.US,D,20180206,000000,93.4882,96.4089,93.2732,96.3608,12573.556463994,0
+VTWV.US,D,20180207,000000,96.8331,97.0483,96.3707,96.7282,2779.8679257128,0
+VTWV.US,D,20180208,000000,96.3903,96.4375,94.0569,94.0569,7605.4335300912,0
+VTWV.US,D,20180209,000000,94.8474,94.8474,92.4925,94.5056,13436.028307612,0
+VTWV.US,D,20180212,000000,95.1411,96.0937,94.4772,95.8884,9782.4876052466,0
+VTWV.US,D,20180213,000000,95.3129,95.7902,95.3129,95.7902,10147.027062172,0
+VTWV.US,D,20180214,000000,95.2275,97.3104,95.2275,97.1848,7238.8575398874,0
+VTWV.US,D,20180215,000000,98.1276,98.1276,96.9795,98.0785,8507.6177726486,0
+VTWV.US,D,20180216,000000,97.7112,99.08,97.7112,98.7458,5781.7179788269,0
+VTWV.US,D,20180220,000000,98.3043,98.54,97.5549,97.5549,11475.865026661,0
+VTWV.US,D,20180221,000000,97.7112,99.1194,97.6816,97.9803,4677.9169416574,0
+VTWV.US,D,20180222,000000,98.0785,98.2944,97.4469,97.4469,3419.3393752907,0
+VTWV.US,D,20180223,000000,97.9213,98.6876,97.725,98.6876,2988.6125868012,0
+VTWV.US,D,20180226,000000,98.9331,99.0504,98.9331,98.9824,1788.0762188834,0
+VTWV.US,D,20180227,000000,99.1588,99.5713,97.6238,97.6238,6382.4952961055,0
+VTWV.US,D,20180228,000000,97.8722,97.9114,95.8197,95.8197,3993.6417599434,0
+VTWV.US,D,20180301,000000,95.7627,96.6986,95.3228,95.8099,5212.5069273714,0
+VTWV.US,D,20180302,000000,95.0282,97.1946,94.762,97.1946,9260.1168192061,0
+VTWV.US,D,20180305,000000,96.6613,98.1667,96.6613,98.0195,8440.4121744445,0
+VTWV.US,D,20180306,000000,98.324,98.8542,97.4754,98.7852,41807.991682754,0
+VTWV.US,D,20180307,000000,98.2454,99.5911,98.2454,99.5911,3708.527100896,0
+VTWV.US,D,20180308,000000,99.2856,99.2856,98.589,98.8542,13828.060963802,0
+VTWV.US,D,20180309,000000,99.5217,100.543,99.5217,100.543,7458.8031340097,0
+VTWV.US,D,20180312,000000,100.602,100.966,100.475,100.868,3056.8364516447,0
+VTWV.US,D,20180313,000000,101.26,101.535,100.405,100.572,6664.5551552346,0
+VTWV.US,D,20180314,000000,100.397,100.445,99.6893,99.7389,4200.3498877529,0
+VTWV.US,D,20180315,000000,99.8262,99.8262,99.4046,99.5028,2634.2557962708,0
+VTWV.US,D,20180316,000000,99.3451,100.425,99.3451,100.317,2811.434191536,0
+VTWV.US,D,20180319,000000,99.2757,99.4632,98.5793,98.5793,2478.4610004341,0
+VTWV.US,D,20180320,000000,99.4532,99.4532,99.0504,99.0603,2621.0183299578,0
+VTWV.US,D,20180321,000000,99.3055,99.9244,99.3055,99.729,4729.8485402696,0
+VTWV.US,D,20180322,000000,99.0504,99.2281,98.2258,98.9233,6867.1902164862,0
+VTWV.US,D,20180323,000000,97.5549,97.5549,95.2177,95.2944,11758.943152429,0
+VTWV.US,D,20180326,000000,96.5051,97.2515,95.638,97.2515,2674.9864618489,0
+VTWV.US,D,20180327,000000,97.6238,97.6238,95.7902,95.8295,4112.7789567598,0
+VTWV.US,D,20180328,000000,95.9404,96.5631,95.8001,96.3009,10072.693597491,0
+VTWV.US,D,20180329,000000,97.281,97.5649,97.0767,97.281,4033.3541588822,0
+VTWV.US,D,20180402,000000,96.7958,96.7958,94.3731,94.9702,8442.4487077235,0
+VTWV.US,D,20180403,000000,95.3228,95.9209,95.3228,95.7716,3464.1431074267,0
+VTWV.US,D,20180404,000000,95.0949,97.5845,95.0949,97.5649,4950.8124010314,0
+VTWV.US,D,20180405,000000,97.8132,98.3141,97.8132,98.3141,3638.2667027736,0
+VTWV.US,D,20180406,000000,97.8231,98.2158,96.3608,96.3608,3375.5539097941,0
+VTWV.US,D,20180409,000000,96.9501,97.4076,96.1467,96.1467,3659.6503022021,0
+VTWV.US,D,20180410,000000,97.2909,98.1767,97.2909,98.1767,2805.3245916992,0
+VTWV.US,D,20180411,000000,98.0785,98.1472,98.0785,98.0785,6217.5361005137,0
+VTWV.US,D,20180412,000000,98.8247,98.8345,98.5695,98.7172,2796.1601919441,0
+VTWV.US,D,20180413,000000,98.3534,98.7073,98.3435,98.3534,2884.7493895767,0
+VTWV.US,D,20180416,000000,98.874,99.5911,98.5007,99.5415,6245.0292997791,0
+VTWV.US,D,20180417,000000,99.7191,100.19,99.7191,99.9056,5864.1975766228,0
+VTWV.US,D,20180418,000000,100.151,100.74,100.151,100.269,2915.2973887604,0
+VTWV.US,D,20180419,000000,100.405,100.405,99.6397,100.101,3960.0389608415,0
+VTWV.US,D,20180420,000000,99.5028,99.8163,99.3451,99.4632,4813.346404705,0
+VTWV.US,D,20180423,000000,99.4046,99.974,99.1687,99.1687,1901.1038158629,0
+VTWV.US,D,20180424,000000,100.111,100.367,100.111,100.367,1130.2759697954,0
+VTWV.US,D,20180425,000000,99.3848,99.61,99.011,99.3451,2650.5480625021,0
+VTWV.US,D,20180426,000000,99.6199,100.014,99.1687,99.9839,1462.2308942577,0
+VTWV.US,D,20180427,000000,99.61,99.7488,99.355,99.61,4266.5372193174,0
+VTWV.US,D,20180430,000000,99.5911,99.5911,98.7271,98.7271,3699.3627011409,0
+VTWV.US,D,20180501,000000,98.4713,98.5695,97.9213,98.5695,2240.1866068016,0
+VTWV.US,D,20180502,000000,98.7852,99.8758,98.7852,99.3451,12873.945122633,0
+VTWV.US,D,20180503,000000,98.9725,99.0701,98.3043,98.9035,3684.0887015491,0
+VTWV.US,D,20180504,000000,98.8247,100.562,98.8247,100.004,3024.2519191821,0
+VTWV.US,D,20180507,000000,100.592,101.103,100.592,101.103,3928.4726950184,0
+VTWV.US,D,20180508,000000,100.612,100.976,100.612,100.976,1955.071947754,0
+VTWV.US,D,20180509,000000,101.368,102.036,101.339,101.968,8378.2979094378,0
+VTWV.US,D,20180510,000000,102.115,102.399,101.968,102.183,3026.288452461,0
+VTWV.US,D,20180511,000000,102.507,102.507,102.144,102.193,2173.9992752369,0
+VTWV.US,D,20180514,000000,102.399,102.399,101.948,102.066,8132.895649329,0
+VTWV.US,D,20180515,000000,101.878,102.282,101.574,102.105,2677.0229951279,0
+VTWV.US,D,20180516,000000,102.036,103.303,102.036,102.813,18665.845767855,0
+VTWV.US,D,20180517,000000,103.617,103.794,103.588,103.735,3142.3708493589,0
+VTWV.US,D,20180518,000000,103.843,103.912,103.696,103.725,3384.7183095492,0
+VTWV.US,D,20180521,000000,104.305,104.766,104.305,104.766,2664.8037954544,0
+VTWV.US,D,20180522,000000,104.942,105.188,104.688,104.688,3525.2391057941,0
+VTWV.US,D,20180523,000000,104.099,104.413,104.099,104.324,4956.9220008682,0
+VTWV.US,D,20180524,000000,104.147,104.413,103.607,104.364,2765.6121927605,0
+VTWV.US,D,20180525,000000,104,104.187,103.98,104.01,1788.0762188834,0
+VTWV.US,D,20180529,000000,103.617,104.246,103.479,103.872,2642.4019293864,0
+VTWV.US,D,20180530,000000,105.453,105.601,105.386,105.543,3425.4489751275,0
+VTWV.US,D,20180531,000000,105.404,105.404,104.541,104.541,9271.3177522401,0
+VTWV.US,D,20180601,000000,105.198,105.404,105.061,105.218,3620.9561699029,0
+VTWV.US,D,20180604,000000,105.66,105.67,105.169,105.631,2853.1831237536,0
+VTWV.US,D,20180605,000000,105.915,106.18,105.463,106.152,6428.3172948809,0
+VTWV.US,D,20180606,000000,106.18,106.819,106.18,106.819,4655.5150755894,0
+VTWV.US,D,20180607,000000,106.946,107.114,106.77,107.015,5219.6347938476,0
+VTWV.US,D,20180608,000000,106.839,106.936,106.829,106.907,3467.1979073451,0
+VTWV.US,D,20180611,000000,106.819,107.054,106.623,106.829,3377.590443073,0
+VTWV.US,D,20180612,000000,106.74,107.034,106.525,106.652,3985.4956268278,0
+VTWV.US,D,20180613,000000,106.71,106.71,106.052,106.239,2422.4563352641,0
+VTWV.US,D,20180614,000000,106.239,106.515,105.817,106.358,7001.6014128943,0
+VTWV.US,D,20180615,000000,105.886,106.397,105.591,106.259,2349.1411372232,0
+VTWV.US,D,20180618,000000,106.318,106.72,106.122,106.72,3204.4851143657,0
+VTWV.US,D,20180619,000000,106.229,107.163,105.954,106.956,2472.3514005973,0
+VTWV.US,D,20180620,000000,107.418,107.899,107.201,107.899,4610.7113434534,0
+VTWV.US,D,20180621,000000,107.929,107.929,106.829,107.024,9121.6325562401,0
+VTWV.US,D,20180622,000000,107.428,107.879,106.868,107.231,16728.084352971,0
+VTWV.US,D,20180625,000000,107.104,107.104,105.571,106.348,4701.3370743649,0
+VTWV.US,D,20180626,000000,106.161,106.73,105.817,106.515,3750.2760331137,0
+VTWV.US,D,20180627,000000,106.643,106.917,105.346,105.346,2846.0552572774,0
+VTWV.US,D,20180628,000000,105.198,105.433,104.933,105.179,7645.14592903,0
+VTWV.US,D,20180629,000000,105.424,105.788,104.992,104.992,5921.2205084323,0
+VTWV.US,D,20180702,000000,104.374,105.228,104.374,105.228,8893.5408290022,0
+VTWV.US,D,20180703,000000,106.052,106.397,106.052,106.161,2739.1372601347,0
+VTWV.US,D,20180705,000000,106.19,106.839,106.092,106.839,3443.7777746377,0
+VTWV.US,D,20180706,000000,107.261,107.909,107.044,107.771,4647.3689424738,0
+VTWV.US,D,20180709,000000,108.527,108.695,108.341,108.635,3920.3265619027,0
+VTWV.US,D,20180710,000000,108.607,108.753,107.959,108.341,7494.4424663907,0
+VTWV.US,D,20180711,000000,107.771,108.016,107.261,107.261,5722.6585137385,0
+VTWV.US,D,20180712,000000,108.006,108.006,107.006,107.515,2284.9903389376,0
+VTWV.US,D,20180713,000000,107.693,107.761,106.956,106.956,3043.5989853317,0
+VTWV.US,D,20180716,000000,107.006,107.32,106.239,106.583,8753.0200327573,0
+VTWV.US,D,20180717,000000,106.515,107.134,106.515,106.643,4999.6891997253,0
+VTWV.US,D,20180718,000000,106.338,106.986,106.328,106.956,4123.9798897937,0
+VTWV.US,D,20180719,000000,106.897,107.722,106.662,107.722,3068.0373846787,0
+VTWV.US,D,20180720,000000,107.515,107.801,107.379,107.398,64264.8441493,0
+VTWV.US,D,20180723,000000,107.457,107.791,107.201,107.525,2491.6984667469,0
+VTWV.US,D,20180724,000000,107.712,107.82,106.593,106.593,5998.6087730308,0
+VTWV.US,D,20180725,000000,106.465,106.465,106.2,106.377,3459.0517742295,0
+VTWV.US,D,20180726,000000,107.605,107.703,107.448,107.545,2358.3055369783,0
+VTWV.US,D,20180727,000000,107.496,107.496,106.014,106.014,3562.9149714539,0
+VTWV.US,D,20180730,000000,106.052,106.75,106.052,106.19,8930.1984280225,0
+VTWV.US,D,20180731,000000,106.425,106.839,106.17,106.7,4426.405081712,0
+VTWV.US,D,20180801,000000,106.789,106.789,106.082,106.082,3488.5815067737,0
+VTWV.US,D,20180802,000000,106.122,107.114,106.122,107.064,1774.8387525705,0
+VTWV.US,D,20180803,000000,107.31,107.525,106.475,106.475,3431.5585749641,0
+VTWV.US,D,20180806,000000,106.829,107.29,106.829,107.221,6341.7646305273,0
+VTWV.US,D,20180807,000000,107.761,107.771,107.339,107.339,4447.7886811405,0
+VTWV.US,D,20180808,000000,107.408,107.693,107.114,107.673,3830.7190976307,0
+VTWV.US,D,20180809,000000,107.752,107.84,107.605,107.605,5226.7626603238,0
+VTWV.US,D,20180810,000000,107.134,107.761,107.134,107.32,9507.5556125937,0
+VTWV.US,D,20180813,000000,107.261,107.32,106.485,106.74,6901.8112822276,0
+VTWV.US,D,20180814,000000,106.849,107.83,106.849,107.722,11610.276223068,0
+VTWV.US,D,20180815,000000,107.241,107.408,106.004,106.377,4898.8808024192,0
+VTWV.US,D,20180816,000000,106.956,107.722,106.956,107.496,3631.1388362974,0
+VTWV.US,D,20180817,000000,107.487,107.968,107.241,107.919,8534.0927052744,0
+VTWV.US,D,20180820,000000,108.076,108.43,107.919,108.43,5587.229050691,0
+VTWV.US,D,20180821,000000,108.587,109.784,108.587,109.667,7263.2959392342,0
+VTWV.US,D,20180822,000000,109.589,109.647,109.519,109.617,3029.3432523794,0
+VTWV.US,D,20180823,000000,109.589,109.589,108.941,109.048,3009.9961862297,0
+VTWV.US,D,20180824,000000,109.264,109.431,109.244,109.283,3385.7365761887,0
+VTWV.US,D,20180827,000000,109.843,109.843,109.254,109.333,8590.0973704444,0
+VTWV.US,D,20180828,000000,109.412,109.597,108.931,109.216,5546.4983851127,0
+VTWV.US,D,20180829,000000,109.382,109.569,108.881,109.539,4565.9076113173,0
+VTWV.US,D,20180830,000000,109.136,109.579,108.988,109.136,4407.0580155623,0
+VTWV.US,D,20180831,000000,108.931,109.549,108.881,109.549,5903.9099755616,0
+VTWV.US,D,20180904,000000,109.313,109.313,108.351,108.812,7951.6441875061,0
+VTWV.US,D,20180905,000000,108.527,108.921,108.488,108.792,6628.9158228536,0
+VTWV.US,D,20180906,000000,109.116,109.156,108.204,108.282,7817.2329910979,0
+VTWV.US,D,20180907,000000,107.929,108.116,107.506,107.712,2104.757143754,0
+VTWV.US,D,20180910,000000,108.341,108.341,107.879,108.144,2554.8309983933,0
+VTWV.US,D,20180911,000000,107.811,108.194,107.663,107.889,7587.104730581,0
+VTWV.US,D,20180912,000000,107.968,107.968,107.231,107.899,7776.5023255198,0
+VTWV.US,D,20180913,000000,108.026,108.026,107.525,107.83,2552.7944651143,0
+VTWV.US,D,20180914,000000,107.644,108.38,107.644,108.144,17022.363411773,0
+VTWV.US,D,20180917,000000,108.469,108.469,107.575,107.605,2345.0680706655,0
+VTWV.US,D,20180918,000000,107.742,107.929,107.712,107.87,4022.1532258483,0
+VTWV.US,D,20180919,000000,107.673,108.154,107.428,107.457,2797.1784585835,0
+VTWV.US,D,20180920,000000,107.85,108.587,107.85,108.527,1934.706614965,0
+VTWV.US,D,20180921,000000,108.97,108.97,108.243,108.292,7045.3868783909,0
+VTWV.US,D,20180924,000000,108.42,108.42,107.124,107.448,3143.3891159984,0
+VTWV.US,D,20180925,000000,107.712,107.84,107.388,107.388,9279.4638853557,0
+VTWV.US,D,20180926,000000,107.605,107.605,106.209,106.209,3896.9064291952,0
+VTWV.US,D,20180927,000000,106.583,106.76,106.209,106.485,3147.4621825562,0
+VTWV.US,D,20180928,000000,105.906,106.74,105.906,106.543,68792.057628318,0
+VTWV.US,D,20181001,000000,107.3,107.3,105.218,105.218,11261.010765735,0
+VTWV.US,D,20181002,000000,105.169,105.571,104.835,104.835,5695.1653144732,0
+VTWV.US,D,20181003,000000,105.316,106.152,105.159,105.699,5577.0463842964,0
+VTWV.US,D,20181004,000000,105.641,105.641,104.648,104.815,6845.8066170576,0
+VTWV.US,D,20181005,000000,104.933,104.933,103.529,104.167,10082.876263886,0
+VTWV.US,D,20181008,000000,103.853,104.629,103.853,104.629,4860.1866701199,0
+VTWV.US,D,20181009,000000,104.521,104.835,104.324,104.442,4225.8065537393,0
+VTWV.US,D,20181010,000000,104.236,104.285,102.183,102.183,8020.886318989,0
+VTWV.US,D,20181011,000000,101.614,101.859,99.6496,99.6496,11631.659822497,0
+VTWV.US,D,20181012,000000,101.015,101.015,98.1176,99.149,12516.533532184,0
+VTWV.US,D,20181015,000000,99.149,100.337,98.9824,99.8361,10269.219058907,0
+VTWV.US,D,20181016,000000,100.367,101.958,99.4532,101.878,7399.7436689213,0
+VTWV.US,D,20181017,000000,101.82,101.82,100.926,101.614,40622.729314428,0
+VTWV.US,D,20181018,000000,101.231,101.387,99.7578,99.7766,2493.7350000259,0
+VTWV.US,D,20181019,000000,100.151,100.465,99.1884,99.1884,2027.3688791554,0
+VTWV.US,D,20181022,000000,99.2856,99.7389,98.5204,98.8443,5950.7502409765,0
+VTWV.US,D,20181023,000000,97.5746,98.2552,96.8331,97.8722,11713.121153654,0
+VTWV.US,D,20181024,000000,97.7937,98.0391,94.5833,94.5833,14247.586819257,0
+VTWV.US,D,20181025,000000,95.0949,96.7477,94.9987,96.4954,4817.4194712628,0
+VTWV.US,D,20181026,000000,95.4475,96.0642,94.1708,95.5614,15757.676245569,0
+VTWV.US,D,20181029,000000,96.4188,97.4469,95.3316,95.3316,4104.6328236441,0
+VTWV.US,D,20181030,000000,95.5998,97.4961,95.5998,97.4961,23901.772827933,0
+VTWV.US,D,20181031,000000,98.2944,98.2944,97.0964,97.116,10043.163864947,0
+VTWV.US,D,20181101,000000,97.7013,98.6778,97.4754,98.6778,8162.4253818733,0
+VTWV.US,D,20181102,000000,99.08,99.3451,98.2944,99.08,7479.1684667988,0
+VTWV.US,D,20181105,000000,98.9725,99.6794,98.8936,99.6794,6538.2900919422,0
+VTWV.US,D,20181106,000000,99.2668,100.131,99.2668,100.091,4790.9445386369,0
+VTWV.US,D,20181107,000000,100.562,101.251,99.8758,101.251,4913.1365353716,0
+VTWV.US,D,20181108,000000,100.779,101.397,100.612,100.808,12500.241265952,0
+VTWV.US,D,20181109,000000,100.495,100.495,99.2856,99.729,9754.9944059813,0
+VTWV.US,D,20181112,000000,99.5911,99.5911,98.1767,98.2552,6043.4125051669,0
+VTWV.US,D,20181113,000000,98.6482,99.365,98.1176,98.3043,7593.2143304178,0
+VTWV.US,D,20181114,000000,98.9331,98.9331,96.9893,97.4567,8612.4992365125,0
+VTWV.US,D,20181115,000000,96.8725,98.4713,96.8058,98.4713,4344.9437505555,0
+VTWV.US,D,20181116,000000,97.9213,98.5105,97.8231,98.5105,2273.7894059036,0
+VTWV.US,D,20181119,000000,98.432,98.7754,97.3104,97.4657,6194.1159678063,0
+VTWV.US,D,20181120,000000,96.8725,96.9117,95.6764,95.9975,5751.1699796432,0
+VTWV.US,D,20181121,000000,95.8884,97.7641,95.8884,96.7379,15592.717049978,0
+VTWV.US,D,20181123,000000,96.3009,97.1553,96.2724,96.515,3904.0342956714,0
+VTWV.US,D,20181126,000000,97.8329,97.8918,97.1062,97.4273,26003.475171769,0
+VTWV.US,D,20181127,000000,97.0866,97.2427,96.6712,96.7282,5796.9919784188,0
+VTWV.US,D,20181128,000000,96.9314,98.54,96.0937,98.54,8746.9104329206,0
+VTWV.US,D,20181129,000000,98.4516,98.7852,97.9999,98.265,14284.244418279,0
+VTWV.US,D,20181130,000000,98.157,98.6975,97.882,98.6975,44776.238936766,0
+VTWV.US,D,20181203,000000,100.042,100.661,98.2454,99.2182,4010.9522928142,0
+VTWV.US,D,20181204,000000,99.0701,99.0701,95.2648,95.2648,10598.11918345,0
+VTWV.US,D,20181206,000000,93.9715,94.8926,93.4882,94.8926,7549.4288649212,0
+VTWV.US,D,20181207,000000,95.2461,95.6566,93.2732,93.6345,20712.56171316,0
+VTWV.US,D,20181210,000000,93.6051,93.6051,91.8031,92.7763,57825.325921386,0
+VTWV.US,D,20181211,000000,93.7848,94.2808,92.3775,92.8598,75431.156117566,0
+VTWV.US,D,20181212,000000,93.5864,94.544,93.1878,93.3381,17223.980206385,0
+VTWV.US,D,20181213,000000,93.8507,93.8978,92.2126,92.2312,7725.588993547,0
+VTWV.US,D,20181214,000000,91.5252,92.2656,90.8416,90.8416,14025.604691856,0
+VTWV.US,D,20181217,000000,90.8024,91.6008,89.124,89.2959,35484.555851737,0
+VTWV.US,D,20181218,000000,89.9744,90.4105,88.9345,89.0454,30071.450396392,0
+VTWV.US,D,20181219,000000,89.069,89.8429,87.0028,87.0715,14367.742282713,0
+VTWV.US,D,20181220,000000,87.0587,87.3013,85.3882,86.0079,54817.366268434,0
+VTWV.US,D,20181221,000000,86.5765,87.1157,84.2814,84.2814,42612.422327923,0
+VTWV.US,D,20181224,000000,83.8463,83.8463,82.4724,82.4724,146979.66153889,0
+VTWV.US,D,20181226,000000,82.6836,85.8331,82.0728,85.7595,195282.15784808,0
+VTWV.US,D,20181227,000000,84.6841,85.7595,83.1953,85.7595,118518.09069948,0
+VTWV.US,D,20181228,000000,86.1759,87.4603,85.6455,86.3252,86834.724212825,0
+VTWV.US,D,20181231,000000,86.8338,86.8338,85.3607,86.6787,80896.193171522,0
+VTWV.US,D,20190102,000000,85.7595,87.4546,85.3519,87.0676,9784.5241385255,0
+VTWV.US,D,20190103,000000,87.1157,87.4761,86.2525,86.882,6908.9391487039,0
+VTWV.US,D,20190104,000000,87.4407,89.4363,87.4407,89.1397,21920.225947553,0
+VTWV.US,D,20190107,000000,89.2959,90.8435,89.2251,90.2966,8563.6224378186,0
+VTWV.US,D,20190108,000000,91.146,91.757,90.4399,91.7412,14479.751613054,0
+VTWV.US,D,20190109,000000,91.9897,92.6271,91.7049,92.5642,12742.588726143,0
+VTWV.US,D,20190110,000000,92.0083,92.7851,91.6568,92.7125,12071.551010741,0
+VTWV.US,D,20190111,000000,92.2598,92.9639,92.2391,92.8421,15394.155055285,0
+VTWV.US,D,20190114,000000,92.3815,92.7488,92.1311,92.2312,10406.685055232,0
+VTWV.US,D,20190115,000000,92.4925,92.6839,92.2411,92.6103,10694.854514198,0
+VTWV.US,D,20190116,000000,92.8696,93.6631,92.8696,93.4598,65368.645186469,0
+VTWV.US,D,20190117,000000,93.17,94.3358,93.17,94.0667,17085.495943419,0
+VTWV.US,D,20190118,000000,94.2808,95.2177,94.2808,94.9987,84421.432277316,0
+VTWV.US,D,20190122,000000,94.4026,94.6687,93.3479,93.615,19235.05681931,0
+VTWV.US,D,20190123,000000,94.0569,94.3269,93.2163,93.615,4868.3328032356,0
+VTWV.US,D,20190124,000000,93.4982,94.2994,93.4982,94.2622,15791.279044672,0
+VTWV.US,D,20190125,000000,94.9122,95.3316,94.8083,95.255,10362.899589736,0
+VTWV.US,D,20190128,000000,94.431,94.9702,94.3731,94.9025,8829.3900307165,0
+VTWV.US,D,20190129,000000,95.1313,95.2461,94.8828,95.0282,5138.1734626912,0
+VTWV.US,D,20190130,000000,95.0282,95.6861,94.6314,95.638,6430.3538281599,0
+VTWV.US,D,20190131,000000,95.5143,96.2429,95.4573,96.2429,8407.827641982,0
+VTWV.US,D,20190201,000000,96.4188,96.4756,95.9788,96.3804,43488.131637855,0
+VTWV.US,D,20190204,000000,96.4659,97.2515,96.0937,97.2515,11065.50357096,0
+VTWV.US,D,20190205,000000,97.223,97.4961,96.7664,97.3487,14990.92146606,0
+VTWV.US,D,20190206,000000,97.0964,97.2133,96.902,97.2133,5242.0366599156,0
+VTWV.US,D,20190207,000000,96.6417,97.1651,96.2331,96.7958,25648.100114599,0
+VTWV.US,D,20190208,000000,96.786,96.786,96.1948,96.5532,10842.50317692,0
+VTWV.US,D,20190211,000000,96.6023,97.2614,96.4188,97.2614,8865.0293630974,0
+VTWV.US,D,20190212,000000,97.8231,98.2258,97.8231,98.0785,4692.1726746098,0
+VTWV.US,D,20190213,000000,98.1865,98.5105,98.0785,98.5007,5553.6262515889,0
+VTWV.US,D,20190214,000000,98.1176,98.7852,97.9409,98.54,45221.221458208,0
+VTWV.US,D,20190215,000000,99.0997,100.121,99.011,99.8659,16975.523146358,0
+VTWV.US,D,20190219,000000,99.5514,100.691,99.5514,100.592,16604.874089597,0
+VTWV.US,D,20190220,000000,100.425,101.29,100.425,101.152,36277.785563872,0
+VTWV.US,D,20190221,000000,101.073,101.073,100.533,100.77,10831.302243886,0
+VTWV.US,D,20190222,000000,101.015,101.467,101.015,101.417,4491.5741466371,0
+VTWV.US,D,20190225,000000,101.948,101.978,101.133,101.142,13315.872844156,0
+VTWV.US,D,20190226,000000,100.986,101.182,100.269,100.269,11152.056235313,0
+VTWV.US,D,20190227,000000,100.19,100.337,99.8262,100.327,7833.5252573292,0
+VTWV.US,D,20190228,000000,100.121,100.21,99.6893,99.9056,9920.9718682125,0
+VTWV.US,D,20190301,000000,100.76,100.76,99.856,100.525,6089.2345039424,0
+VTWV.US,D,20190304,000000,100.711,100.711,99.3451,99.9641,11105.215969899,0
+VTWV.US,D,20190305,000000,99.7389,99.7865,99.4146,99.5514,3166.8092487058,0
+VTWV.US,D,20190306,000000,99.1293,99.1293,97.882,97.9312,3311.4031115085,0
+VTWV.US,D,20190307,000000,97.5255,97.5255,96.5445,96.5445,13103.055116511,0
+VTWV.US,D,20190308,000000,96.0063,96.515,96.0063,96.515,5985.371306718,0
+VTWV.US,D,20190311,000000,96.8429,97.9803,96.8429,97.9803,4091.3953573311,0
+VTWV.US,D,20190312,000000,98.0882,98.3829,97.8231,98.0588,6395.7327624184,0
+VTWV.US,D,20190313,000000,98.3534,98.7073,98.2552,98.4123,7031.1311454385,0
+VTWV.US,D,20190314,000000,98.4909,98.4909,97.9704,98.1472,6637.0619559693,0
+VTWV.US,D,20190315,000000,98.1472,98.8838,98.0294,98.0294,4873.4241364328,0
+VTWV.US,D,20190318,000000,97.9605,99.0898,97.9605,98.8936,6508.760359398,0
+VTWV.US,D,20190319,000000,99.2082,99.2082,97.8231,97.9312,2773.7583258761,0
+VTWV.US,D,20190320,000000,98.049,98.2847,96.9314,97.223,12978.826586497,0
+VTWV.US,D,20190321,000000,97.6335,98.4025,97.6335,98.0195,15056.090530986,0
+VTWV.US,D,20190322,000000,97.3006,97.4372,94.7905,94.7905,65209.795590714,0
+VTWV.US,D,20190325,000000,94.8083,95.7716,94.1807,95.1695,8871.1389629341,0
+VTWV.US,D,20190326,000000,95.7529,96.3903,95.7529,96.3107,17620.085929134,0
+VTWV.US,D,20190327,000000,96.4275,96.5828,95.8001,96.4001,2994.7221866379,0
+VTWV.US,D,20190328,000000,96.4856,97.1455,96.2429,97.0483,14081.609357026,0
+VTWV.US,D,20190329,000000,97.9114,97.9114,96.6417,97.0767,15052.017464427,0
+VTWV.US,D,20190401,000000,97.6434,98.54,97.5452,98.3632,14725.153873163,0
+VTWV.US,D,20190402,000000,98.5007,98.5007,97.725,97.9999,7895.639522336,0
+VTWV.US,D,20190403,000000,98.54,98.9233,98.1963,98.2944,4841.8578706097,0
+VTWV.US,D,20190404,000000,98.2454,99.1095,98.2454,99.1095,4148.4182891407,0
+VTWV.US,D,20190405,000000,99.3154,100.121,99.3154,100.033,4435.5694814671,0
+VTWV.US,D,20190408,000000,99.8956,100.091,99.5217,99.9938,9726.4829400766,0
+VTWV.US,D,20190409,000000,99.5415,99.5812,98.6679,98.6679,9510.610412512,0
+VTWV.US,D,20190410,000000,98.7458,100.052,98.7458,100.014,5807.1746448133,0
+VTWV.US,D,20190411,000000,100.131,100.307,99.8163,100.004,7288.7526052206,0
+VTWV.US,D,20190412,000000,100.681,100.681,100.091,100.543,9670.4782749065,0
+VTWV.US,D,20190415,000000,100.592,100.592,99.9343,99.9343,3404.0653756989,0
+VTWV.US,D,20190416,000000,100.367,100.543,100.111,100.435,5803.1015782554,0
+VTWV.US,D,20190417,000000,100.691,100.691,99.8262,100.101,3522.1843058757,0
+VTWV.US,D,20190418,000000,100.23,100.23,99.5415,99.7092,15486.817319475,0
+VTWV.US,D,20190422,000000,99.6794,99.6794,98.5695,98.9331,7873.237656268,0
+VTWV.US,D,20190423,000000,99.1095,100.553,99.1095,100.465,5007.8353328409,0
+VTWV.US,D,20190424,000000,100.367,100.926,100.367,100.651,9359.9069498727,0
+VTWV.US,D,20190425,000000,100.269,100.269,99.5118,99.6695,6196.1525010852,0
+VTWV.US,D,20190426,000000,99.6199,100.525,99.4929,100.525,8768.2940323492,0
+VTWV.US,D,20190429,000000,100.701,101.319,100.701,101.025,8020.886318989,0
+VTWV.US,D,20190430,000000,100.878,100.878,100.2,100.632,4218.6786872631,0
+VTWV.US,D,20190501,000000,100.956,100.956,99.9839,100.023,18638.352568589,0
+VTWV.US,D,20190502,000000,99.729,100.18,99.6496,100.18,4193.2220212767,0
+VTWV.US,D,20190503,000000,100.651,102.075,100.651,102.075,5213.5251940109,0
+VTWV.US,D,20190506,000000,100.671,102.302,100.671,102.066,2704.5161943932,0
+VTWV.US,D,20190507,000000,101.387,101.387,99.856,100.287,6639.0984892482,0
+VTWV.US,D,20190508,000000,100.111,100.357,99.7092,99.7092,4572.017211154,0
+VTWV.US,D,20190509,000000,98.8641,99.5118,98.2847,99.4532,5176.8675949905,0
+VTWV.US,D,20190510,000000,99.1095,99.7191,98.2847,99.7191,14542.8841447,0
+VTWV.US,D,20190513,000000,98.1767,98.1767,96.8058,97.0188,6822.3864843501,0
+VTWV.US,D,20190514,000000,97.281,98.3632,97.116,98.157,5260.3654594258,0
+VTWV.US,D,20190515,000000,97.6631,98.3534,97.2034,98.324,11385.23929575,0
+VTWV.US,D,20190516,000000,98.8542,99.1786,98.4811,98.6482,4264.5006860386,0
+VTWV.US,D,20190517,000000,97.9605,98.7556,97.5746,97.7112,31642.635821072,0
+VTWV.US,D,20190520,000000,97.0964,97.3978,96.892,96.892,14231.294553026,0
+VTWV.US,D,20190521,000000,97.4853,97.8918,97.4754,97.8427,5432.4525214937,0
+VTWV.US,D,20190522,000000,97.4469,97.4469,96.7566,96.8823,9057.4817579545,0
+VTWV.US,D,20190523,000000,95.9493,95.9493,94.818,94.9898,5944.6406411397,0
+VTWV.US,D,20190524,000000,95.7342,95.8393,95.2845,95.7441,7152.3048755337,0
+VTWV.US,D,20190528,000000,95.911,95.911,94.8083,94.8083,8864.011096458,0
+VTWV.US,D,20190529,000000,94.3643,94.3643,93.719,94.2533,4737.9946733853,0
+VTWV.US,D,20190530,000000,94.7051,94.7051,93.17,93.6051,3230.9600469915,0
+VTWV.US,D,20190531,000000,92.7674,92.7674,92.1997,92.4709,10132.771329219,0
+VTWV.US,D,20190603,000000,92.7577,93.4697,92.5642,93.2349,6146.2574357519,0
+VTWV.US,D,20190604,000000,94.4026,95.3886,94.1129,95.3502,8303.9644447576,0
+VTWV.US,D,20190605,000000,95.4858,95.4858,94.544,95.038,6104.5085035343,0
+VTWV.US,D,20190606,000000,95.0763,95.0763,94.2436,95.038,7514.8077991797,0
+VTWV.US,D,20190607,000000,95.1794,95.7529,94.8661,95.4672,9199.0208208388,0
+VTWV.US,D,20190610,000000,95.8688,96.3707,95.7255,95.8197,12836.269256972,0
+VTWV.US,D,20190611,000000,96.3707,96.573,95.5241,95.8001,4145.3634892224,0
+VTWV.US,D,20190612,000000,95.7441,95.8001,95.3886,95.6469,2677.0229951279,0
+VTWV.US,D,20190613,000000,96.185,96.6417,96.1467,96.5051,3284.9281788827,0
+VTWV.US,D,20190614,000000,96.5347,96.5347,96.1134,96.2243,5027.1823989906,0
+VTWV.US,D,20190617,000000,96.1035,96.3403,95.8973,96.0937,5497.6215864188,0
+VTWV.US,D,20190618,000000,96.456,97.6631,96.456,97.223,8770.3305656281,0
+VTWV.US,D,20190619,000000,97.281,97.4176,97.0483,97.4176,11874.007282688,0
+VTWV.US,D,20190620,000000,98.3043,98.3043,97.5943,97.9508,29814.847203249,0
+VTWV.US,D,20190621,000000,97.6915,97.6915,96.9599,96.9599,14106.047756373,0
+VTWV.US,D,20190624,000000,97.0767,97.1062,96.0348,96.0348,5427.3611882964,0
+VTWV.US,D,20190625,000000,96.2243,96.2912,95.6764,95.7342,41036.145570047,0
+VTWV.US,D,20190626,000000,96.1566,96.1566,95.5516,95.5516,14013.385492183,0
+VTWV.US,D,20190627,000000,95.8393,96.7763,95.8393,96.7763,4862.2232033988,0
+VTWV.US,D,20190628,000000,97.2909,98.4713,97.2909,98.4222,40795.834643135,0
+VTWV.US,D,20190701,000000,99.3154,99.3848,98.1374,98.4123,4502.7750796711,0
+VTWV.US,D,20190702,000000,98.4713,98.4713,97.3881,97.8526,5688.037447997,0
+VTWV.US,D,20190703,000000,98.1374,98.4418,98.1176,98.324,6686.9570213026,0
+VTWV.US,D,20190705,000000,97.9999,98.9528,97.9999,98.9528,3119.9689832909,0
+VTWV.US,D,20190708,000000,98.6383,98.6383,98.049,98.1472,3085.3479175494,0
+VTWV.US,D,20190709,000000,97.8035,98.0294,97.5943,98.0294,3758.4221662294,0
+VTWV.US,D,20190710,000000,98.4123,98.5596,97.9704,98.0785,2815.5072580937,0
+VTWV.US,D,20190711,000000,98.1767,98.1767,97.2427,97.5158,13519.526172047,0
+VTWV.US,D,20190712,000000,97.6816,98.5007,97.6816,98.432,11684.60968775,0
+VTWV.US,D,20190715,000000,98.4614,98.4614,97.4076,97.4176,5879.4715762146,0
+VTWV.US,D,20190716,000000,97.2427,98.2158,97.2427,97.7641,7880.3655227442,0
+VTWV.US,D,20190717,000000,97.5943,97.5943,96.8058,96.8058,4140.272156025,0
+VTWV.US,D,20190718,000000,96.8058,96.9216,96.4756,96.902,3207.539914284,0
+VTWV.US,D,20190719,000000,96.892,97.2614,96.6417,96.6417,5860.124510065,0
+VTWV.US,D,20190722,000000,96.5631,96.9893,96.2331,96.2331,8106.4207167032,0
+VTWV.US,D,20190723,000000,96.515,97.3104,96.515,97.3104,6460.9018273435,0
+VTWV.US,D,20190724,000000,97.1651,98.9626,97.1062,98.8443,2803.2880584203,0
+VTWV.US,D,20190725,000000,98.9233,98.9233,97.725,97.725,2761.5391262026,0
+VTWV.US,D,20190726,000000,97.725,98.8049,97.725,98.7271,3528.2939057124,0
+VTWV.US,D,20190729,000000,98.5793,98.6778,98.0588,98.1767,7768.3561924041,0
+VTWV.US,D,20190730,000000,97.3203,99.149,97.3203,99.1293,3007.9596529508,0
+VTWV.US,D,20190731,000000,99.2856,99.8956,98.0882,98.6285,7707.2601940368,0
+VTWV.US,D,20190801,000000,98.3338,99.011,96.4001,96.4001,7595.2508636967,0
+VTWV.US,D,20190802,000000,96.1566,96.1566,94.8376,95.6469,5643.233715861,0
+VTWV.US,D,20190805,000000,94.0569,94.0569,91.8846,92.9462,6353.9838302008,0
+VTWV.US,D,20190806,000000,93.4509,93.5345,92.1252,93.3577,9266.2264190427,0
+VTWV.US,D,20190807,000000,92.3854,93.2929,91.533,93.283,14484.842946251,0
+VTWV.US,D,20190808,000000,93.7848,95.3228,93.7848,95.3228,16629.312488944,0
+VTWV.US,D,20190809,000000,94.544,94.544,93.8418,94.1511,3499.7824398077,0
+VTWV.US,D,20190812,000000,93.1152,93.2545,92.8804,93.0307,4094.4501572496,0
+VTWV.US,D,20190813,000000,92.9943,94.8661,92.9943,93.728,6214.4813005954,0
+VTWV.US,D,20190814,000000,92.0191,92.1969,91.0106,91.3022,8219.4483136827,0
+VTWV.US,D,20190815,000000,91.4593,91.4593,90.6649,90.7964,6532.1804921054,0
+VTWV.US,D,20190816,000000,91.1127,92.8519,91.1127,92.8058,125850.6287702,0
+VTWV.US,D,20190819,000000,93.8418,94.1964,93.8418,93.9057,6300.0156983096,0
+VTWV.US,D,20190820,000000,93.4697,93.5492,93.2251,93.2251,3438.6864414404,0
+VTWV.US,D,20190821,000000,94.0382,94.0569,93.4598,93.7946,6067.8509045138,0
+VTWV.US,D,20190822,000000,93.9813,94.3731,93.5433,93.7456,7659.4016619823,0
+VTWV.US,D,20190823,000000,93.1878,93.5128,90.5981,90.8053,16058.06490421,0
+VTWV.US,D,20190826,000000,91.533,91.8138,91.1224,91.8138,5838.7409106364,0
+VTWV.US,D,20190827,000000,92.5081,92.5081,90.3222,90.3222,5642.2154492215,0
+VTWV.US,D,20190828,000000,90.384,91.9367,90.384,91.478,9503.4825460358,0
+VTWV.US,D,20190829,000000,92.7301,93.3194,92.7301,93.1514,9108.3950899272,0
+VTWV.US,D,20190830,000000,93.5168,93.719,92.8804,93.0307,3455.9969743111,0
+VTWV.US,D,20190903,000000,92.2538,92.5033,91.4593,91.8718,18277.886178222,0
+VTWV.US,D,20190904,000000,92.9089,92.9089,92.4885,92.7577,22536.277264423,0
+VTWV.US,D,20190905,000000,93.9253,95.5054,93.9253,94.7051,11430.043027886,0
+VTWV.US,D,20190906,000000,94.544,95.0664,94.4772,94.6314,7569.7941977103,0
+VTWV.US,D,20190909,000000,95.0861,96.6221,95.0861,96.6023,6112.6546366498,0
+VTWV.US,D,20190910,000000,96.7084,98.1667,96.5051,98.1667,24269.367084777,0
+VTWV.US,D,20190911,000000,98.5695,100.19,98.265,100.151,8837.5361638322,0
+VTWV.US,D,20190912,000000,100.081,100.505,99.0898,100.23,11007.462372511,0
+VTWV.US,D,20190913,000000,100.651,101.251,100.415,100.525,14919.642801298,0
+VTWV.US,D,20190916,000000,100.515,101.437,100.515,101.063,6228.7370335478,0
+VTWV.US,D,20190917,000000,100.651,100.651,99.729,100.111,78203.896176803,0
+VTWV.US,D,20190918,000000,100.141,100.151,98.9331,99.5118,11689.701020946,0
+VTWV.US,D,20190919,000000,100.004,100.131,99.0701,99.0701,10669.397848213,0
+VTWV.US,D,20190920,000000,99.0898,99.6893,99.0208,99.0208,5537.3339853576,0
+VTWV.US,D,20190923,000000,98.6285,99.5217,98.589,99.5217,6834.6056840237,0
+VTWV.US,D,20190924,000000,99.2568,99.3848,97.8526,98.0391,11442.262227559,0
+VTWV.US,D,20190925,000000,98.1276,99.3451,97.8526,99.3451,27163.280874108,0
+VTWV.US,D,20190926,000000,99.2668,99.2668,98.0685,98.4811,6653.3542222006,0
+VTWV.US,D,20190927,000000,98.9035,98.9035,98.0882,98.2356,22152.390741349,0
+VTWV.US,D,20190930,000000,97.9803,98.3338,97.725,98.3338,15967.439173298,0
+VTWV.US,D,20191001,000000,98.2944,98.7556,96.0937,96.0937,23097.342182763,0
+VTWV.US,D,20191002,000000,95.37,95.3797,94.3829,95.0478,15562.169050795,0
+VTWV.US,D,20191003,000000,94.5637,94.9801,93.9057,94.8828,10682.635314526,0
+VTWV.US,D,20191004,000000,95.2845,96.1134,94.8376,96.1035,6695.1031544183,0
+VTWV.US,D,20191007,000000,95.9493,96.6023,95.5143,96.1369,8893.5408290022,0
+VTWV.US,D,20191008,000000,95.0576,95.1695,94.3643,94.544,13137.676182251,0
+VTWV.US,D,20191009,000000,95.3502,95.3502,94.6864,94.7817,8604.3531033969,0
+VTWV.US,D,20191010,000000,95.0183,95.8001,95.0183,95.4181,5454.8543875618,0
+VTWV.US,D,20191011,000000,96.8331,97.9999,96.8331,97.0679,10082.876263886,0
+VTWV.US,D,20191014,000000,96.7183,96.7183,96.1752,96.5532,12770.081925408,0
+VTWV.US,D,20191015,000000,96.8331,97.8526,96.7566,97.3685,3020.1788526243,0
+VTWV.US,D,20191016,000000,97.4469,98.1472,97.4469,97.6719,8987.2213598321,0
+VTWV.US,D,20191017,000000,98.265,98.7172,98.1865,98.658,5321.4614577931,0
+VTWV.US,D,20191018,000000,98.3534,98.795,97.9704,98.6087,5181.9589281878,0
+VTWV.US,D,20191021,000000,99.3947,99.974,99.3749,99.5415,9251.9706860904,0
+VTWV.US,D,20191022,000000,99.2479,100.347,99.2479,99.9641,9469.8797469338,0
+VTWV.US,D,20191023,000000,99.7578,100.327,99.7578,100.327,3520.1477725968,0
+VTWV.US,D,20191024,000000,100.711,100.711,99.5415,99.8361,9497.3729461991,0
+VTWV.US,D,20191025,000000,99.61,100.562,99.61,100.415,4944.7028011947,0
+VTWV.US,D,20191028,000000,100.789,101.447,100.789,101.093,6710.37715401,0
+VTWV.US,D,20191029,000000,100.887,101.477,100.878,101.407,5104.5706635892,0
+VTWV.US,D,20191030,000000,101.359,101.359,100.327,100.858,13472.685906632,0
+VTWV.US,D,20191031,000000,100.681,100.681,99.5415,99.9542,4742.0677399431,0
+VTWV.US,D,20191101,000000,100.701,101.888,100.701,101.888,5369.3199898475,0
+VTWV.US,D,20191104,000000,102.606,102.93,102.469,102.851,11679.518354552,0
+VTWV.US,D,20191105,000000,102.93,103.656,102.753,102.832,9159.3084219,0
+VTWV.US,D,20191106,000000,102.714,102.753,102.056,102.399,4757.3417395349,0
+VTWV.US,D,20191107,000000,103.549,103.549,102.35,102.497,16658.842221488,0
+VTWV.US,D,20191108,000000,102.586,102.783,102.056,102.684,7088.1540772479,0
+VTWV.US,D,20191111,000000,102.066,102.379,101.988,102.272,3469.2344406241,0
+VTWV.US,D,20191112,000000,102.292,102.87,102.213,102.292,6324.4540976566,0
+VTWV.US,D,20191113,000000,101.624,101.85,101.28,101.653,5191.1233279429,0
+VTWV.US,D,20191114,000000,101.487,101.948,101.487,101.722,3760.4586995082,0
+VTWV.US,D,20191115,000000,102.282,102.282,101.761,101.968,8353.8595100908,0
+VTWV.US,D,20191118,000000,101.692,101.692,101.339,101.564,11302.759697954,0
+VTWV.US,D,20191119,000000,101.948,101.948,101.368,101.673,5298.0413250857,0
+VTWV.US,D,20191120,000000,101.27,101.85,100.651,101.202,43706.040698698,0
+VTWV.US,D,20191121,000000,100.74,100.789,100.337,100.651,4587.2912107459,0
+VTWV.US,D,20191122,000000,101.133,101.152,100.562,100.986,12742.588726143,0
+VTWV.US,D,20191125,000000,101.516,102.91,101.516,102.763,47341.252601553,0
+VTWV.US,D,20191126,000000,102.813,103.058,102.596,102.606,6290.8512985546,0
+VTWV.US,D,20191127,000000,102.95,103.254,102.773,103.195,11348.581696728,0
+VTWV.US,D,20191129,000000,103.028,103.126,102.527,102.557,19526.281078193,0
+VTWV.US,D,20191202,000000,102.9,102.9,101.663,101.781,17429.670067556,0
+VTWV.US,D,20191203,000000,100.887,101.083,100.367,101.053,9650.1129421174,0
+VTWV.US,D,20191204,000000,101.457,102.183,101.457,101.791,5221.6713271265,0
+VTWV.US,D,20191205,000000,101.968,102.183,101.742,102.085,15500.054785788,0
+VTWV.US,D,20191206,000000,103.215,103.725,102.95,103.333,12443.218334144,0
+VTWV.US,D,20191209,000000,103.234,103.626,103.234,103.371,5616.7587832351,0
+VTWV.US,D,20191210,000000,103.165,103.559,103.165,103.342,5485.4023867454,0
+VTWV.US,D,20191211,000000,103.598,103.745,103.155,103.461,3887.7420294401,0
+VTWV.US,D,20191212,000000,103.509,105.032,103.509,104.521,20420.319187636,0
+VTWV.US,D,20191213,000000,104.561,104.561,103.794,103.922,5933.4397081057,0
+VTWV.US,D,20191216,000000,104.933,105.336,104.727,104.727,14679.331874386,0
+VTWV.US,D,20191217,000000,104.933,105.473,104.933,105.453,7880.3655227442,0
+VTWV.US,D,20191218,000000,105.679,106.014,105.443,105.886,12533.844065054,0
+VTWV.US,D,20191219,000000,106.024,106.122,105.827,106.072,7991.3565864448,0
+VTWV.US,D,20191220,000000,106.455,106.533,106.132,106.132,15465.433720047,0
+VTWV.US,D,20191223,000000,106.495,106.495,105.847,106.043,8080.9640507168,0
+VTWV.US,D,20191224,000000,106.19,106.249,106.142,106.229,6956.7976807583,0
+VTWV.US,D,20191226,000000,106.543,106.543,106.161,106.298,8113.5485831794,0
+VTWV.US,D,20191227,000000,106.515,106.515,105.748,105.788,8232.6857799957,0
+VTWV.US,D,20191230,000000,105.847,106.288,105.561,105.827,10710.12851379,0
+VTWV.US,D,20191231,000000,105.768,106.445,105.768,106.132,10146.008795532,0
+VTWV.US,D,20200102,000000,106.7,106.7,105.11,105.66,13854.535896428,0
+VTWV.US,D,20200103,000000,104.727,105.689,104.727,105.641,10653.105581981,0
+VTWV.US,D,20200106,000000,104.923,105.738,104.658,105.641,9619.5649429337,0
+VTWV.US,D,20200107,000000,105.08,105.287,104.894,105.11,9593.0900103078,0
+VTWV.US,D,20200108,000000,105.11,105.561,104.933,105.13,7860.000189955,0
+VTWV.US,D,20200109,000000,105.601,105.601,104.796,104.914,6300.0156983096,0
+VTWV.US,D,20200110,000000,105.002,105.002,104.137,104.226,8632.8645693016,0
+VTWV.US,D,20200113,000000,104.197,105.071,104.089,105.071,38625.908434456,0
+VTWV.US,D,20200114,000000,104.904,105.709,104.521,105.306,18705.558166793,0
+VTWV.US,D,20200115,000000,105.032,105.728,105.002,105.386,4349.0168171134,0
+VTWV.US,D,20200116,000000,106.219,106.966,106.219,106.789,9180.6920213286,0
+VTWV.US,D,20200117,000000,107.084,107.173,106.358,106.416,10363.917856376,0
+VTWV.US,D,20200121,000000,106.102,106.102,105.346,105.533,14486.87947953,0
+VTWV.US,D,20200122,000000,105.601,105.699,105.08,105.188,4011.9705594536,0
+VTWV.US,D,20200123,000000,104.875,105.523,104.05,105.386,9967.8121336274,0
+VTWV.US,D,20200124,000000,105.376,105.376,103.588,103.775,13761.873632239,0
+VTWV.US,D,20200127,000000,102.272,103.058,102.154,102.625,7645.14592903,0
+VTWV.US,D,20200128,000000,103.323,103.371,103.028,103.155,5354.0459902557,0
+VTWV.US,D,20200129,000000,103.313,103.489,102.429,102.429,68530.363101978,0
+VTWV.US,D,20200130,000000,102.124,102.449,101.349,102.449,7121.75687635,0
+VTWV.US,D,20200131,000000,102.105,102.105,100.21,100.327,9264.1898857638,0
+VTWV.US,D,20200203,000000,100.936,101.83,100.936,101.447,11490.120759614,0
+VTWV.US,D,20200204,000000,102.537,102.89,102.497,102.596,11268.138632211,0
+VTWV.US,D,20200205,000000,103.549,104.58,103.549,104.451,8589.079103805,0
+VTWV.US,D,20200206,000000,104.599,104.717,103.872,103.872,8210.2839139277,0
+VTWV.US,D,20200207,000000,102.93,103.078,102.409,102.577,9375.1809494645,0
+VTWV.US,D,20200210,000000,102.469,102.655,102.322,102.655,15875.795175747,0
+VTWV.US,D,20200211,000000,103.175,104.07,103.175,103.539,6017.9558391805,0
+VTWV.US,D,20200212,000000,104.295,104.451,103.96,104.305,6568.8380911258,0
+VTWV.US,D,20200213,000000,103.912,104.638,103.912,104.471,14037.82389153,0
+VTWV.US,D,20200214,000000,104.531,104.531,103.775,103.932,7894.6212556965,0
+VTWV.US,D,20200218,000000,103.588,104.02,103.155,103.499,5967.0425072078,0
+VTWV.US,D,20200219,000000,103.244,104.216,103.244,104.147,17128.263142277,0
+VTWV.US,D,20200220,000000,103.656,104.521,103.656,104.481,6643.1715558061,0
+VTWV.US,D,20200221,000000,104.157,104.157,103.205,103.559,11553.253291259,0
+VTWV.US,D,20200224,000000,100.711,100.996,100.23,100.622,12712.040726959,0
+VTWV.US,D,20200225,000000,100.495,100.495,96.9501,97.1749,18324.726443637,0
+VTWV.US,D,20200226,000000,97.4754,98.0097,95.7255,95.7255,12615.30539621,0
+VTWV.US,D,20200227,000000,93.4952,95.5054,92.0751,92.0751,29947.221866379,0
+VTWV.US,D,20200228,000000,90.2563,91.1186,89.1172,90.7032,58802.861895262,0
+VTWV.US,D,20200302,000000,91.5153,93.287,89.8281,93.287,27658.158460883,0
+VTWV.US,D,20200303,000000,92.737,94.6687,90.496,91.2139,38635.072834211,0
+VTWV.US,D,20200304,000000,92.8323,93.3527,91.4496,93.3527,34897.016000771,0
+VTWV.US,D,20200305,000000,91.1863,91.7637,89.2035,89.8163,25439.35545351,0
+VTWV.US,D,20200306,000000,87.6254,89.3292,86.3938,88.3227,31870.727548309,0
+VTWV.US,D,20200309,000000,84.8805,84.8805,79.0402,79.0402,47316.814202207,0
+VTWV.US,D,20200310,000000,82.1455,82.1455,77.8568,81.4826,53270.619243101,0
+VTWV.US,D,20200311,000000,79.439,79.439,75.4812,76.5174,110804.7209056,0
+VTWV.US,D,20200312,000000,71.4292,72.8306,67.2328,67.6522,155122.73985461,0
+VTWV.US,D,20200313,000000,72.1029,73.3815,67.5354,73.3815,58664.377632296,0
+VTWV.US,D,20200316,000000,65.4289,68.1826,62.514,63.4587,111063.36063202,0
+VTWV.US,D,20200317,000000,64.8888,68.0313,62.0024,67.8437,152368.32859489,0
+VTWV.US,D,20200318,000000,63.5354,66.9236,58.9806,60.5057,64151.81655232,0
+VTWV.US,D,20200319,000000,59.6652,64.6893,58.9826,63.4971,129607.01440314,0
+VTWV.US,D,20200320,000000,64.8888,65.2884,60.5804,60.8937,154120.76548139,0
+VTWV.US,D,20200323,000000,61.4545,61.4545,57.3406,59.509,137901.81444814,0
+VTWV.US,D,20200324,000000,62.6447,64.4624,61.7648,64.2061,62287.370335478,0
+VTWV.US,D,20200325,000000,64.5588,67.77,62.8156,65.4572,111981.8371408,0
+VTWV.US,D,20200326,000000,67.1248,70.3018,66.8705,70.0278,101500.8186209,0
+VTWV.US,D,20200327,000000,69.4867,69.4867,66.5955,67.2584,118808.29669172,0
+VTWV.US,D,20200330,000000,67.4009,68.3956,66.0014,68.3583,63266.942842633,0
+VTWV.US,D,20200331,000000,67.9979,68.8129,66.7162,68.1433,45349.523054779,0
+VTWV.US,D,20200401,000000,65.6459,65.6459,62.9776,63.5698,100331.8485188,0
+VTWV.US,D,20200402,000000,63.5884,65.8364,62.3461,64.0628,78646.842164965,0
+VTWV.US,D,20200403,000000,63.8733,64.0913,60.8682,61.8551,45751.738377364,0
+VTWV.US,D,20200406,000000,64.1109,67.0737,64.1109,66.6044,230915.38062918,0
+VTWV.US,D,20200407,000000,69.6017,70.454,66.954,67.5049,83485.645235657,0
+VTWV.US,D,20200408,000000,68.4624,71.0021,67.9046,70.3686,61211.062497573,0
+VTWV.US,D,20200409,000000,71.4479,74.8233,71.4479,74.4913,52252.352603645,0
+VTWV.US,D,20200413,000000,74.3666,74.455,71.3448,72.1501,43783.428963297,0
+VTWV.US,D,20200414,000000,73.8853,74.1604,71.883,72.7373,43697.894565583,0
+VTWV.US,D,20200415,000000,70.5857,70.5857,68.6481,69.0261,128188.56897438,0
+VTWV.US,D,20200416,000000,69.4101,69.4287,66.8037,68.0067,54007.844290066,0
+VTWV.US,D,20200417,000000,70.4629,71.8181,70.4158,71.2692,55012.873463209,0
+VTWV.US,D,20200420,000000,70.234,71.2888,69.2962,69.7617,33955.119359275,0
+VTWV.US,D,20200421,000000,68.4143,69.1647,67.5521,68.7187,50848.162907837,0
+VTWV.US,D,20200422,000000,69.3443,70.3205,68.6716,69.0026,35876.588507927,0
+VTWV.US,D,20200423,000000,69.4435,70.9176,69.4435,69.8196,39261.306817476,0
+VTWV.US,D,20200424,000000,70.622,71.1268,69.2579,70.7192,121643.15101596,0
+VTWV.US,D,20200427,000000,71.6012,74.5404,71.3821,74.0857,40075.92012904,0
+VTWV.US,D,20200428,000000,76.4181,76.5782,74.6543,75.8102,176686.57247836,0
+VTWV.US,D,20200429,000000,77.9157,80.5869,77.7164,79.8867,65899.162105625,0
+VTWV.US,D,20200430,000000,78.882,78.882,76.3513,76.7883,69559.830674467,0
+VTWV.US,D,20200501,000000,74.8999,74.9626,72.425,73.5328,43092.025915106,0
+VTWV.US,D,20200504,000000,72.3778,73.3354,71.8642,73.3168,22330.587403254,0
+VTWV.US,D,20200505,000000,74.7752,75.4517,72.8915,72.9573,37538.399663518,0
+VTWV.US,D,20200506,000000,73.3256,73.8402,71.4007,71.4007,35739.1225116,0
+VTWV.US,D,20200507,000000,72.4162,73.4032,72.4162,72.5399,29221.197752448,0
+VTWV.US,D,20200508,000000,74.1604,75.8966,73.8775,75.8966,18974.38055961,0
+VTWV.US,D,20200511,000000,75.1188,75.1463,73.47,74.3518,43217.272711759,0
+VTWV.US,D,20200512,000000,75.0147,75.0147,71.222,71.222,28236.533912094,0
+VTWV.US,D,20200513,000000,70.7663,70.7663,67.2535,68.4055,41453.634892224,0
+VTWV.US,D,20200514,000000,66.8892,68.6815,65.0389,68.6815,27855.702188937,0
+VTWV.US,D,20200515,000000,68.2542,69.4966,67.7504,69.3806,17672.017527745,0
+VTWV.US,D,20200518,000000,72.3013,74.9764,72.3013,74.7938,37361.221268253,0
+VTWV.US,D,20200519,000000,74.6543,74.8625,73.0791,73.0791,18146.529781733,0
+VTWV.US,D,20200520,000000,74.4353,75.7248,74.4353,75.4882,22700.218193376,0
+VTWV.US,D,20200521,000000,75.7964,76.1509,74.8999,75.5637,17657.761794794,0
+VTWV.US,D,20200522,000000,76.0744,76.0744,74.7015,75.6315,15932.818107557,0
+VTWV.US,D,20200526,000000,78.2457,79.3358,78.2457,78.8359,128494.04896621,0
+VTWV.US,D,20200527,000000,80.5869,82.447,79.0382,82.173,37026.211543872,0
+VTWV.US,D,20200528,000000,83.2719,83.2719,79.5538,79.9368,36736.005551627,0
+VTWV.US,D,20200529,000000,79.1002,79.2808,77.8392,78.9862,24245.946952069,0
+VTWV.US,D,20200601,000000,79.0057,80.4504,79.0057,79.5362,31041.858503794,0
+VTWV.US,D,20200602,000000,80.2667,80.8442,79.82,80.2952,28973.758959059,0
+VTWV.US,D,20200603,000000,81.6682,83.9152,81.6682,83.1579,254387.44493527,0
+VTWV.US,D,20200604,000000,82.883,84.1725,82.2466,83.9014,32507.14419797,0
+VTWV.US,D,20200605,000000,86.9881,89.3381,86.9881,88.0398,49441.936678751,0
+VTWV.US,D,20200608,000000,89.9647,90.5264,89.3086,90.5264,63804.587628266,0
+VTWV.US,D,20200609,000000,89.0071,89.2281,87.2974,88.2961,52435.640598749,0
+VTWV.US,D,20200610,000000,88.5897,88.5897,84.797,84.797,33833.945629179,0
+VTWV.US,D,20200611,000000,80.1058,80.8708,77.4935,77.5848,46768.986750179,0
+VTWV.US,D,20200612,000000,81.1478,81.3932,77.5749,79.6982,51245.286897224,0
+VTWV.US,D,20200615,000000,77.0054,81.6123,76.8512,81.1575,48848.287227947,0
+VTWV.US,D,20200616,000000,84.6763,84.7127,81.8195,83.263,25064.63333019,0
+VTWV.US,D,20200617,000000,83.7453,83.7453,81.0534,81.1182,31244.493565045,0
+VTWV.US,D,20200618,000000,80.6557,81.8195,80.2176,81.024,28331.232709563,0
+VTWV.US,D,20200619,000000,82.391,82.391,79.5833,80.2276,26939.262213428,0
+VTWV.US,D,20200622,000000,79.3741,80.5869,78.7966,80.5408,23817.256696858,0
+VTWV.US,D,20200623,000000,81.2901,81.9442,80.3129,80.6066,36148.465700661,0
+VTWV.US,D,20200624,000000,79.4517,79.4517,76.6066,77.6869,26709.133952911,0
+VTWV.US,D,20200625,000000,77.296,78.8507,76.8767,78.8507,15955.219973624,0
+VTWV.US,D,20200626,000000,78.6976,78.6976,76.5054,77.0526,11336.362497056,0
+VTWV.US,D,20200629,000000,78.4403,80.5506,78.0709,80.2206,17858.360322767,0
+VTWV.US,D,20200630,000000,80.1076,81.5278,79.8503,81.2223,28059.355516828,0
+VTWV.US,D,20200701,000000,81.0603,81.9952,79.5734,79.763,33850.237895411,0
+VTWV.US,D,20200702,000000,81.7477,82.1366,79.6413,79.6697,13727.252566496,0
+VTWV.US,D,20200706,000000,81.4983,81.7379,79.9545,80.527,69854.10973327,0
+VTWV.US,D,20200707,000000,79.5931,79.708,78.2879,78.3929,16870.641682495,0
+VTWV.US,D,20200708,000000,77.9452,79.0972,77.2204,78.6189,17467.345933216,0
+VTWV.US,D,20200709,000000,78.5442,78.7161,75.6383,76.3729,26536.028624204,0
+VTWV.US,D,20200710,000000,77.1733,78.6582,77.021,78.6582,14494.007346007,0
+VTWV.US,D,20200713,000000,79.6884,80.2305,78.3066,78.3929,33022.387117534,0
+VTWV.US,D,20200714,000000,77.7527,79.3927,77.7527,79.3927,20683.031980615,0
+VTWV.US,D,20200715,000000,81.1939,82.9557,81.1939,82.7563,28044.081517237,0
+VTWV.US,D,20200716,000000,81.8696,82.8535,81.733,82.2594,11578.709957246,0
+VTWV.US,D,20200717,000000,82.5177,82.9655,81.793,82.166,16334.015163502,0
+VTWV.US,D,20200720,000000,81.8882,81.8882,80.6312,80.965,9732.5925399132,0
+VTWV.US,D,20200721,000000,81.793,83.4427,81.793,83.1462,8836.5178971926,0
+VTWV.US,D,20200722,000000,82.4794,83.327,82.4794,83.2709,17628.232062249,0
+VTWV.US,D,20200723,000000,83.327,84.2627,82.9852,83.8887,14336.17601689,0
+VTWV.US,D,20200724,000000,83.2807,83.7855,82.6591,82.7072,19123.04748897,0
+VTWV.US,D,20200727,000000,83.1462,83.1462,82.2319,83.0244,16808.527417488,0
+VTWV.US,D,20200728,000000,82.9655,83.5371,82.717,82.717,10066.583997655,0
+VTWV.US,D,20200729,000000,83.0598,84.9199,83.0598,84.9199,11077.722770634,0
+VTWV.US,D,20200730,000000,83.5567,83.9947,82.7269,83.9554,64814.708134605,0
+VTWV.US,D,20200731,000000,83.8788,83.8788,81.6888,83.0047,20045.597064316,0
+VTWV.US,D,20200803,000000,83.6028,83.9947,82.6886,83.9269,14860.58333621,0
+VTWV.US,D,20200804,000000,83.9269,84.745,83.8307,84.6045,20027.268264806,0
+VTWV.US,D,20200805,000000,85.5464,86.5481,85.3391,86.5481,15344.25998995,0
+VTWV.US,D,20200806,000000,86.4322,86.9291,86.055,86.3457,18575.220036942,0
+VTWV.US,D,20200807,000000,85.9097,88.471,85.9097,88.4267,14335.157750252,0
+VTWV.US,D,20200810,000000,88.958,90.7974,88.958,90.2613,70668.723044834,0
+VTWV.US,D,20200811,000000,91.75,92.2451,90.0068,90.2367,43781.392430017,0
+VTWV.US,D,20200812,000000,91.9111,91.9111,89.7191,90.5039,21137.178901812,0
+VTWV.US,D,20200813,000000,90.7876,90.7876,89.3086,89.5109,15852.37504304,0
+VTWV.US,D,20200814,000000,89.558,90.3673,88.6055,89.8733,20170.843860968,0
+VTWV.US,D,20200817,000000,90.5039,90.5039,89.284,89.7642,21890.69621501,0
+VTWV.US,D,20200818,000000,89.9106,89.9205,88.1566,88.1566,32314.691803112,0
+VTWV.US,D,20200819,000000,88.3875,89.1201,88.0712,88.1566,8385.425775914,0
+VTWV.US,D,20200820,000000,87.4536,87.8532,87.1973,87.425,29801.609736936,0
+VTWV.US,D,20200821,000000,86.9006,87.2758,86.2053,86.6197,23971.014959416,0
+VTWV.US,D,20200824,000000,86.9762,88.6428,86.6433,88.6428,16002.060239039,0
+VTWV.US,D,20200825,000000,88.9866,89.3676,87.9102,88.6055,10109.351196512,0
+VTWV.US,D,20200826,000000,88.6055,88.6055,87.4583,87.4583,10824.174377409,0
+VTWV.US,D,20200827,000000,87.425,89.0818,87.425,88.2205,10464.726253681,0
+VTWV.US,D,20200828,000000,88.74,88.74,88.0516,88.7154,13517.489638769,0
+VTWV.US,D,20200831,000000,88.9187,88.9187,87.4536,87.4536,6492.4680931667,0
+VTWV.US,D,20200901,000000,87.5596,88.3394,86.7111,88.3394,10175.538528076,0
+VTWV.US,D,20200902,000000,88.576,89.2459,87.9692,89.0061,11293.595298199,0
+VTWV.US,D,20200903,000000,89.2359,89.2359,87.2709,87.426,24062.658956967,0
+VTWV.US,D,20200904,000000,87.9397,88.7223,86.225,88.0565,19723.824806248,0
+VTWV.US,D,20200908,000000,86.7209,86.7209,85.68,85.68,10045.200398226,0
+VTWV.US,D,20200909,000000,86.5667,86.5667,85.5012,86.2337,13934.978960946,0
+VTWV.US,D,20200910,000000,86.491,86.881,85.0327,85.0327,9841.547070335,0
+VTWV.US,D,20200911,000000,85.1752,85.1849,83.9702,84.6507,9403.6924153692,0
+VTWV.US,D,20200914,000000,85.4452,86.7474,85.4452,86.5638,5193.1598612218,0
+VTWV.US,D,20200915,000000,87.5713,87.5713,86.3733,86.391,12935.041121,0
+VTWV.US,D,20200916,000000,87.0813,88.4818,86.7376,87.3297,14097.901623257,0
+VTWV.US,D,20200917,000000,86.7288,87.3072,86.1621,86.9655,15381.935855611,0
+VTWV.US,D,20200918,000000,87.3583,87.4928,85.8763,86.3447,13165.169381517,0
+VTWV.US,D,20200921,000000,84.5741,84.5741,81.8744,82.7062,15934.854640835,0
+VTWV.US,D,20200922,000000,82.6678,83.6648,82.0738,82.7927,8660.3577685669,0
+VTWV.US,D,20200923,000000,82.8614,83.597,80.1136,80.1136,13089.817650198,0
+VTWV.US,D,20200924,000000,80.1322,81.6829,79.4006,80.4573,7274.4968722683,0
+VTWV.US,D,20200925,000000,80.2373,81.625,80.0851,81.4138,8352.8412434514,0
+VTWV.US,D,20200928,000000,82.7357,84.0753,82.7357,83.9417,2827.7264577673,0
+VTWV.US,D,20200929,000000,83.6942,83.6942,82.1239,83.1462,18734.069632698,0
+VTWV.US,D,20200930,000000,83.214,84.6478,82.9752,83.4437,12409.615535042,0
+VTWV.US,D,20201001,000000,84.3708,84.7067,83.2729,84.5927,12710.00419368,0
+VTWV.US,D,20201002,000000,82.5442,86.2692,82.5442,86.1621,12604.104463177,0
+VTWV.US,D,20201005,000000,86.9281,88.2402,86.9281,88.2402,39854.956268278,0
+VTWV.US,D,20201006,000000,89.0051,90.1719,87.867,87.867,19197.38095365,0
+VTWV.US,D,20201007,000000,88.9767,89.7309,88.9767,89.668,11614.349289626,0
+VTWV.US,D,20201008,000000,90.5922,91.0714,90.2456,91.0714,21748.138885486,0
+VTWV.US,D,20201009,000000,92.0289,92.0289,90.9065,91.0616,11486.047693056,0
+VTWV.US,D,20201012,000000,91.1971,91.8846,91.0813,91.7343,11013.571972348,0
+VTWV.US,D,20201013,000000,90.7375,90.8141,90.0423,90.2976,8610.4627032336,0
+VTWV.US,D,20201014,000000,90.9202,90.93,89.6485,89.78,24113.57228894,0
+VTWV.US,D,20201015,000000,88.7283,90.9909,88.5505,90.9673,13724.197766578,0
+VTWV.US,D,20201016,000000,90.6797,91.3985,90.4802,90.7473,7542.300998445,0
+VTWV.US,D,20201019,000000,91.369,91.4456,89.6189,89.6189,7901.7491221727,0
+VTWV.US,D,20201020,000000,90.5371,91.2354,90.2288,90.4124,483596.21067673,0
+VTWV.US,D,20201021,000000,90.4321,90.4321,90.1434,90.1434,9449.5144141447,0
+VTWV.US,D,20201022,000000,90.107,91.8836,90.107,91.8679,10081.857997247,0
+VTWV.US,D,20201023,000000,92.2214,92.576,91.8227,92.5279,12011.473279014,0
+VTWV.US,D,20201026,000000,91.5998,91.5998,89.4932,90.2976,19701.422940181,0
+VTWV.US,D,20201027,000000,90.6413,90.6413,88.6123,88.6123,11331.271163859,0
+VTWV.US,D,20201028,000000,86.5638,87.2866,85.6544,85.6544,17391.994201896,0
+VTWV.US,D,20201029,000000,85.5032,87.3111,84.7067,87.1687,10874.069442743,0
+VTWV.US,D,20201030,000000,86.5638,87.1402,85.7634,86.4882,10582.845183858,0
+VTWV.US,D,20201102,000000,88.0015,88.4581,87.0862,88.4414,11073.649704076,0
+VTWV.US,D,20201103,000000,90.3733,91.3032,89.9479,90.8524,17270.820471801,0
+VTWV.US,D,20201104,000000,89.8762,90.0589,88.2402,89.1978,27968.729785918,0
+VTWV.US,D,20201105,000000,90.4605,92.1645,90.22,91.8355,12080.715410497,0
+VTWV.US,D,20201106,000000,91.9915,92.136,90.6315,90.7473,33190.401113044,0
+VTWV.US,D,20201109,000000,97.6335,99.6992,96.4001,96.9314,42872.080320984,0
+VTWV.US,D,20201110,000000,98.3632,99.9839,97.5158,99.5713,70625.955845976,0
+VTWV.US,D,20201111,000000,100.651,100.946,97.5158,98.2749,71647.27728535,0
+VTWV.US,D,20201112,000000,97.1946,97.4853,95.5614,96.1271,36064.967836226,0
+VTWV.US,D,20201113,000000,97.0679,99.2281,97.0679,98.9922,39073.945755816,0
+VTWV.US,D,20201116,000000,101.84,102.419,100.642,102.213,73400.732438492,0
+VTWV.US,D,20201117,000000,101.378,103.058,100.505,102.635,128926.81228798,0
+VTWV.US,D,20201118,000000,103.361,103.775,101.3,101.3,66930.666211394,0
+VTWV.US,D,20201119,000000,101.397,101.898,100.397,101.84,47230.261537853,0
+VTWV.US,D,20201120,000000,101.988,101.988,100.946,101.594,14744.500939312,0
+VTWV.US,D,20201123,000000,102.841,104.678,102.803,103.99,57199.091938119,0
+VTWV.US,D,20201124,000000,105.984,107.752,105.591,107.448,62462.512197463,0
+VTWV.US,D,20201125,000000,107.398,107.398,105.414,106.495,83949.974823249,0
+VTWV.US,D,20201127,000000,106.809,106.809,105.287,105.984,47742.449657498,0
+VTWV.US,D,20201130,000000,105.533,105.533,102.88,103.048,51335.912628136,0
+VTWV.US,D,20201201,000000,105.12,105.561,104.01,104.541,42633.805927352,0
+VTWV.US,D,20201202,000000,104.551,105.561,104.07,105.218,268106.55136864,0
+VTWV.US,D,20201203,000000,105.689,106.533,105.287,105.758,114627.29387011,0
+VTWV.US,D,20201204,000000,106.71,108.763,106.71,108.763,36304.260496498,0
+VTWV.US,D,20201207,000000,108.233,108.547,107.359,108.223,75470.868516505,0
+VTWV.US,D,20201208,000000,107.565,109.254,107.545,109.225,22635.04912845,0
+VTWV.US,D,20201209,000000,109.804,110.394,108.252,108.979,32639.518861099,0
+VTWV.US,D,20201210,000000,108.174,109.677,108.125,109.49,20071.053730303,0
+VTWV.US,D,20201211,000000,108.527,109.451,107.771,108.587,36563.91848956,0
+VTWV.US,D,20201214,000000,110.315,110.315,108.016,108.144,89591.172005831,0
+VTWV.US,D,20201215,000000,109.008,111.14,108.705,111.14,81368.66889223,0
+VTWV.US,D,20201216,000000,111.847,111.847,110.04,110.452,33043.770716962,0
+VTWV.US,D,20201217,000000,111.699,111.699,110.266,111.454,68169.896711611,0
+VTWV.US,D,20201218,000000,111.504,111.759,109.913,110.158,36350.082495274,0
+VTWV.US,D,20201221,000000,109.126,109.431,107.379,109.264,37843.879655355,0
+VTWV.US,D,20201222,000000,109.952,109.952,108.911,109.607,31663.001153861,0
+VTWV.US,D,20201223,000000,110.07,111.611,110.07,111.454,26289.608097456,0
+VTWV.US,D,20201224,000000,112.102,112.102,110.835,111.494,19796.121737649,0
+VTWV.US,D,20201228,000000,112.387,112.681,111.551,111.551,31895.165947656,0
+VTWV.US,D,20201229,000000,112.28,112.28,109.323,109.834,32135.476874567,0
+VTWV.US,D,20201230,000000,110.04,111.395,109.961,111.023,38356.067775001,0
+VTWV.US,D,20201231,000000,111.375,111.68,110.384,111.306,59910.735998989,0
+VTWV.US,D,20210104,000000,111.023,112.377,108.507,109.677,338454.52042205,0
+VTWV.US,D,20210105,000000,109.176,112.741,109.176,112.072,280243.27144432,0
+VTWV.US,D,20210106,000000,113.32,119.203,113.32,117.984,132251.45286581,0
+VTWV.US,D,20210107,000000,119.3,119.419,118.289,119.163,80477.685582706,0
+VTWV.US,D,20210108,000000,119.881,119.881,116.246,117.769,99387.91534403,0
+VTWV.US,D,20210111,000000,116.61,118.21,116.374,118.083,48518.368836764,0
+VTWV.US,D,20210112,000000,118.918,120.597,118.564,120.48,57936.316985086,0
+VTWV.US,D,20210113,000000,120.793,120.793,119.085,119.262,41258.127697448,0
+VTWV.US,D,20210114,000000,120.636,122.354,120.636,121.766,57286.662869113,0
+VTWV.US,D,20210115,000000,120.764,120.764,118.554,119.811,52080.265541578,0
+VTWV.US,D,20210119,000000,121.658,121.658,119.919,120.656,52130.160606912,0
+VTWV.US,D,20210120,000000,121.02,121.805,120.332,121.177,27653.067127686,0
+VTWV.US,D,20210121,000000,121.117,121.117,119.704,120.096,34913.308267003,0
+VTWV.US,D,20210122,000000,119.025,121.422,118.318,121.363,40074.9018624,0
+VTWV.US,D,20210125,000000,121.235,122.835,119.694,121.107,49577.366141798,0
+VTWV.US,D,20210126,000000,121.697,121.697,119.881,120.518,20605.643716017,0
+VTWV.US,D,20210127,000000,119.635,120.744,118.22,119.105,60362.846386907,0
+VTWV.US,D,20210128,000000,119.536,120.921,117.779,118.348,25576.821449838,0
+VTWV.US,D,20210129,000000,120.116,120.116,116.462,116.943,118719.70749409,0
+VTWV.US,D,20210201,000000,117.789,119.744,116.727,119.37,49935.795998885,0
+VTWV.US,D,20210202,000000,120.48,120.48,118.819,119.919,183941.72228447,0
+VTWV.US,D,20210203,000000,120.45,121.098,119.223,120.931,28077.684316339,0
+VTWV.US,D,20210204,000000,121.491,123.356,121.324,123.356,34798.244136744,0
+VTWV.US,D,20210205,000000,124.436,124.8,123.917,124.8,27580.770196285,0
+VTWV.US,D,20210208,000000,125.989,128.041,125.723,128.041,35098.632795383,0
+VTWV.US,D,20210209,000000,127.491,128.69,126.961,128.287,26878.166215061,0
+VTWV.US,D,20210210,000000,129.092,129.317,127,127.904,47119.270474152,0
+VTWV.US,D,20210211,000000,128.728,129.151,126.028,127.717,66431.715558061,0
+VTWV.US,D,20210212,000000,127.5,128.532,126.834,128.435,32051.979010133,0
+VTWV.US,D,20210216,000000,129.141,129.917,127.981,128.611,42077.832342209,0
+VTWV.US,D,20210217,000000,127.766,128.169,126.676,127.904,32753.564724717,0
+VTWV.US,D,20210218,000000,126.872,127.255,125.518,125.872,24719.440939415,0
+VTWV.US,D,20210219,000000,127.128,128.66,127.128,128.435,23857.987362436,0
+VTWV.US,D,20210222,000000,126.538,130.889,126.538,129.927,50203.600125062,0
+VTWV.US,D,20210223,000000,128.728,130.103,127.963,129.731,79720.095202951,0
+VTWV.US,D,20210224,000000,130.329,133.227,130.074,133.157,150491.66317837,0
+VTWV.US,D,20210225,000000,133.894,133.894,128.572,128.896,133776.81629171,0
+VTWV.US,D,20210226,000000,129.181,130.163,126.892,127.786,179660.9293322,0
+VTWV.US,D,20210301,000000,131.93,132.647,130.614,132.274,141749.84407865,0
+VTWV.US,D,20210302,000000,132.775,132.775,130.614,130.614,122153.30260233,0
+VTWV.US,D,20210303,000000,131.704,133.816,130.968,131.311,123032.06671218,0
+VTWV.US,D,20210304,000000,131.125,132.608,126.882,129.131,118263.52403961,0
+VTWV.US,D,20210305,000000,130.86,132.696,127.206,132.411,130772.92970533,0
+VTWV.US,D,20210308,000000,133.982,136.645,133.246,135.545,229401.21813632,0
+VTWV.US,D,20210309,000000,137.704,137.704,135.044,136.074,89799.916666918,0
+VTWV.US,D,20210310,000000,137.449,139.776,136.86,139.443,90290.721187136,0
+VTWV.US,D,20210311,000000,140.886,141.573,139.629,141.22,113884.97748995,0
+VTWV.US,D,20210312,000000,142.192,143.293,141.683,143.145,91451.545156116,0
+VTWV.US,D,20210315,000000,143.567,143.567,141.564,143.106,109631.67773695,0
+VTWV.US,D,20210316,000000,142.537,142.537,139.944,140.435,88651.311897614,0
+VTWV.US,D,20210317,000000,140.072,141.603,139.128,141.446,57616.581260296,0
+VTWV.US,D,20210318,000000,141.299,143.028,137.979,138.539,109199.93268182,0
+VTWV.US,D,20210319,000000,138.303,139.885,136.291,138.697,59948.411864649,0
+VTWV.US,D,20210322,000000,139.237,139.237,135.682,136.3,147318.74432983,0
+VTWV.US,D,20210323,000000,135.701,135.701,130.427,131.135,110800.64783904,0
+VTWV.US,D,20210324,000000,132.676,134.68,129.191,129.21,70919.21663814,0
+VTWV.US,D,20210325,000000,128.001,133.167,127.226,132.775,83949.974823249,0
+VTWV.US,D,20210326,000000,134.778,135.662,133.089,135.445,55739.91584378,0
+VTWV.US,D,20210329,000000,134.749,135.662,131.812,132.077,78644.805631687,0
+VTWV.US,D,20210330,000000,132.333,134.856,131.89,134.287,84171.956950649,0
+VTWV.US,D,20210331,000000,135.299,135.996,134.1,135.054,289250.85813694,0
+VTWV.US,D,20210401,000000,135.809,136.645,135.024,136.507,299616.81252659,0
+VTWV.US,D,20210405,000000,138.363,138.363,136.447,137.183,314359.27693262,0
+VTWV.US,D,20210406,000000,137.419,138.313,136.497,136.918,207703.9925828,0
+VTWV.US,D,20210407,000000,137.036,137.066,134.758,135.239,138399.74683484,0
+VTWV.US,D,20210408,000000,135.593,135.8,133.638,135.77,222076.82619872,0
+VTWV.US,D,20210409,000000,136.124,136.379,135.387,136.124,80634.498645183,0
+VTWV.US,D,20210412,000000,136.202,136.487,135.249,136.054,57405.800065929,0
+VTWV.US,D,20210413,000000,135.936,136.026,133.747,134.886,94736.473334998,0
+VTWV.US,D,20210414,000000,135.368,137.97,135.368,136.33,83903.134557834,0
+VTWV.US,D,20210415,000000,137.647,137.647,135.387,136.625,63558.167101518,0
+VTWV.US,D,20210416,000000,137.302,137.754,136.418,137.479,93598.051232087,0
+VTWV.US,D,20210419,000000,137.273,137.302,135.102,135.956,61358.711160295,0
+VTWV.US,D,20210420,000000,135.691,135.691,131.606,132.755,87139.185938023,0
+VTWV.US,D,20210421,000000,132.362,135.642,131.802,135.583,67755.462189352,0
+VTWV.US,D,20210422,000000,135.869,136.683,134.405,134.808,79915.602397727,0
+VTWV.US,D,20210423,000000,135.869,138.048,135.21,137.527,62401.416199096,0
+VTWV.US,D,20210426,000000,138.373,139.05,138.038,138.373,51863.374747374,0
+VTWV.US,D,20210427,000000,138.609,139.198,138.098,138.844,63070.417381218,0
+VTWV.US,D,20210428,000000,138.913,139.414,138.205,139.128,49423.60787924,0
+VTWV.US,D,20210429,000000,140.671,140.671,138.038,139.237,70524.129182031,0
+VTWV.US,D,20210430,000000,138.128,138.971,137.106,137.459,32118.166341697,0
+VTWV.US,D,20210503,000000,138.569,139.895,138.108,139.305,37789.911523462,0
+VTWV.US,D,20210504,000000,138.706,138.864,136.918,138.804,39660.467340142,0
+VTWV.US,D,20210505,000000,139.591,139.591,137.96,138.873,47385.038067049,0
+VTWV.US,D,20210506,000000,139.178,139.699,137.361,139.591,37769.546190674,0
+VTWV.US,D,20210507,000000,139.208,141.506,138.864,141.506,45132.632260575,0
+VTWV.US,D,20210510,000000,142.173,142.192,138.961,139.05,71193.130364153,0
+VTWV.US,D,20210511,000000,136.3,138.569,135.849,138.058,56277.560629413,0
+VTWV.US,D,20210512,000000,137.312,138.185,133.373,133.708,72586.119126928,0
+VTWV.US,D,20210513,000000,133.884,137.332,133.884,136.605,196470.47501633,0
+VTWV.US,D,20210514,000000,136.811,139.964,136.811,139.836,43049.258716249,0
+VTWV.US,D,20210517,000000,139.453,140.691,138.225,140.691,43064.532715841,0
+VTWV.US,D,20210518,000000,140.465,140.946,138.873,138.971,34358.352948498,0
+VTWV.US,D,20210519,000000,136.565,137.498,134.945,137.282,42304.905802808,0
+VTWV.US,D,20210520,000000,137.793,137.872,135.927,137.587,62237.475270144,0
+VTWV.US,D,20210521,000000,138.873,139.816,138.274,138.5,39193.082952633,0
+VTWV.US,D,20210524,000000,139.1,139.689,138.726,139.227,33249.460578132,0
+VTWV.US,D,20210525,000000,139.609,140.042,137.203,137.263,37857.117121667,0
+VTWV.US,D,20210526,000000,138.118,140.247,138.118,139.924,56116.674500378,0
+VTWV.US,D,20210527,000000,141.122,142.555,141.122,142.104,46775.096350016,0
+VTWV.US,D,20210528,000000,142.88,142.88,140.916,141.839,47022.535143404,0
+VTWV.US,D,20210601,000000,142.978,144.491,142.89,144.451,46298.547562751,0
+VTWV.US,D,20210602,000000,145.266,145.492,143.745,145.403,66734.140749979,0
+VTWV.US,D,20210603,000000,144.55,145.276,142.575,144.256,48408.396039703,0
+VTWV.US,D,20210604,000000,144.893,145.051,143.499,144.412,29219.161219168,0
+VTWV.US,D,20210607,000000,144.922,146.013,144.717,145.875,38416.145506728,0
+VTWV.US,D,20210608,000000,146.484,147.731,145.394,147.28,141471.85728608,0
+VTWV.US,D,20210609,000000,147.701,147.701,146.092,146.209,67990.681783067,0
+VTWV.US,D,20210610,000000,146.896,146.985,143.97,144.176,43907.657493311,0
+VTWV.US,D,20210611,000000,144.845,145.61,144.58,145.61,43462.674971868,0
+VTWV.US,D,20210614,000000,145.983,146.504,144.029,144.343,36757.389151056,0
+VTWV.US,D,20210615,000000,144.845,145.237,143.302,144.854,30181.423193453,0
+VTWV.US,D,20210616,000000,144.491,145.09,143.224,144.58,29521.586411086,0
+VTWV.US,D,20210617,000000,144.52,144.795,140.012,141.496,44360.786147869,0
+VTWV.US,D,20210618,000000,139.128,140.081,137.273,137.577,63065.326048021,0
+VTWV.US,D,20210621,000000,138.765,141.122,138.765,140.906,34691.3261396,0
+VTWV.US,D,20210622,000000,140.906,141.81,139.491,141.506,36911.147413613,0
+VTWV.US,D,20210623,000000,142.035,142.793,141.79,141.79,26576.759289782,0
+VTWV.US,D,20210624,000000,142.673,143.685,141.81,143.685,30208.916392719,0
+VTWV.US,D,20210625,000000,144.098,144.755,143.45,143.548,103959.93255519,0
+VTWV.US,D,20210628,000000,143.351,143.351,140.396,141.515,47644.696060111,0
+VTWV.US,D,20210629,000000,141.868,142.733,140.297,140.562,43767.136697065,0
+VTWV.US,D,20210630,000000,140.277,141.25,140.012,140.758,32319.78313631,0
+VTWV.US,D,20210701,000000,141.819,142.282,141.092,141.987,58209.21244446,0
+VTWV.US,D,20210702,000000,142.389,142.389,140.19,140.415,57094.210474256,0
+VTWV.US,D,20210706,000000,140.376,140.386,136.9,138.078,53216.65111121,0
+VTWV.US,D,20210707,000000,137.469,138.235,135.78,136.831,87987.402048688,0
+VTWV.US,D,20210708,000000,134.022,136.998,133.423,135.309,47420.677399431,0
+VTWV.US,D,20210709,000000,136.702,138.657,136.702,138.589,44058.36095595,0
+VTWV.US,D,20210712,000000,138.156,139.06,137.213,138.933,81531.591554542,0
+VTWV.US,D,20210713,000000,138.412,138.697,136.084,136.124,30587.711582596,0
+VTWV.US,D,20210714,000000,136.732,137.479,134.533,134.61,179228.16601044,0
+VTWV.US,D,20210715,000000,133.992,135.121,133.147,134.553,39783.677603517,0
+VTWV.US,D,20210716,000000,135.662,135.662,132.431,132.578,58782.496562473,0
+VTWV.US,D,20210719,000000,130.173,131.223,128.435,129.721,68103.709380045,0
+VTWV.US,D,20210720,000000,130.005,134.297,129.769,133.737,47224.151938016,0
+VTWV.US,D,20210721,000000,134.553,136.398,134.553,135.829,30338.23625593,0
+VTWV.US,D,20210722,000000,135.632,135.632,132.872,133.109,28435.095906789,0
+VTWV.US,D,20210723,000000,134.052,134.052,132.647,133.854,36655.562487111,0
+VTWV.US,D,20210726,000000,134.052,135.809,134.052,134.906,32325.892736146,0
+VTWV.US,D,20210727,000000,134.179,134.179,133.089,133.982,43542.099769747,0
+VTWV.US,D,20210728,000000,134.573,136.437,133.315,135.299,164843.11319485,0
+VTWV.US,D,20210729,000000,135.691,137.577,135.691,136.536,138218.49537302,0
+VTWV.US,D,20210730,000000,135.986,137.537,135.171,135.564,88950.682289614,0
+VTWV.US,D,20210802,000000,135.8,138.078,134.523,134.583,68987.564823093,0
+VTWV.US,D,20210803,000000,134.788,135.74,133.296,135.593,37943.669786021,0
+VTWV.US,D,20210804,000000,134.463,135.102,133.03,133.207,34734.093338458,0
+VTWV.US,D,20210805,000000,133.835,135.701,133.835,135.545,35085.395329069,0
+VTWV.US,D,20210806,000000,136.457,137.734,136.457,137.046,40172.655459788,0
+VTWV.US,D,20210809,000000,136.635,136.712,135.74,136.134,28633.657901482,0
+VTWV.US,D,20210810,000000,136.34,137.351,135.78,136.998,30281.21332412,0
+VTWV.US,D,20210811,000000,137.253,138.353,136.507,138.284,24702.130406545,0
+VTWV.US,D,20210812,000000,138.303,138.461,136.968,137.872,24531.061611116,0
+VTWV.US,D,20210813,000000,137.803,137.872,136.742,136.85,24268.348818137,0
+VTWV.US,D,20210816,000000,135.986,136.565,134.945,135.849,42130.782207461,0
+VTWV.US,D,20210817,000000,134.847,135.102,133.109,134.405,35494.738518131,0
+VTWV.US,D,20210818,000000,134.405,135.2,133.05,133.286,38997.575757857,0
+VTWV.US,D,20210819,000000,131.704,132.549,130.683,131.519,64757.685202796,0
+VTWV.US,D,20210820,000000,131.626,133.767,131.409,133.698,18746.288832371,0
+VTWV.US,D,20210823,000000,135.004,135.879,135.004,135.73,14058.189224319,0
+VTWV.US,D,20210824,000000,136.34,137.096,135.849,136.85,25717.342246082,0
+VTWV.US,D,20210825,000000,136.918,138.47,136.702,137.479,33256.588444608,0
+VTWV.US,D,20210826,000000,137.341,137.694,135.78,135.897,23199.168846709,0
+VTWV.US,D,20210827,000000,136.467,139.914,136.467,139.659,44619.425874289,0
+VTWV.US,D,20210830,000000,140.072,140.072,138.609,138.755,68038.540315121,0
+VTWV.US,D,20210831,000000,138.619,139.581,138.353,139.275,29755.787738161,0
+VTWV.US,D,20210901,000000,139.501,140.2,138.333,139.747,17274.893538359,0
+VTWV.US,D,20210902,000000,140.15,140.926,140.052,140.445,20937.598640479,0
+VTWV.US,D,20210903,000000,140.366,140.366,139.08,139.639,27664.26806072,0
+VTWV.US,D,20210907,000000,139.619,140.356,138.755,138.981,27189.755806734,0
+VTWV.US,D,20210908,000000,138.422,138.677,136.998,137.459,23952.686159906,0
+VTWV.US,D,20210909,000000,137.332,138.736,137.096,137.322,16010.206372155,0
+VTWV.US,D,20210910,000000,138.412,138.412,135.78,135.986,34440.832546294,0
+VTWV.US,D,20210913,000000,136.702,137.302,135.986,137.243,16086.576370115,0
+VTWV.US,D,20210914,000000,138.038,138.038,134.533,135.111,135838.80623661,0
+VTWV.US,D,20210915,000000,135.131,136.811,135.121,136.555,35083.358795791,0
+VTWV.US,D,20210916,000000,136.635,136.85,135.299,136.153,28582.744569509,0
+VTWV.US,D,20210917,000000,135.936,136.36,135.22,136.153,20121.967062275,0
+VTWV.US,D,20210920,000000,133.109,133.786,131.429,133.286,43391.396307106,0
+VTWV.US,D,20210921,000000,134.248,134.248,132.127,133.069,92846.57045217,0
+VTWV.US,D,20210922,000000,134.179,136.182,134.179,135.131,90744.868108334,0
+VTWV.US,D,20210923,000000,135.946,138.255,135.946,137.518,60068.567328105,0
+VTWV.US,D,20210924,000000,136.752,138.009,136.673,137.213,16080.466770277,0
+VTWV.US,D,20210927,000000,137.479,140.955,137.479,140.1,382682.93190679,0
+VTWV.US,D,20210928,000000,139.747,139.974,137.449,137.627,308756.77388234,0
+VTWV.US,D,20210929,000000,138.353,138.402,137.173,137.95,23041.337517594,0
+VTWV.US,D,20210930,000000,138.294,138.667,136.447,136.625,24807.011870409,0
+VTWV.US,D,20211001,000000,137.567,140.002,136.625,139.227,33110.976315166,0
+VTWV.US,D,20211004,000000,139.561,139.728,138.108,138.844,40736.775178047,0
+VTWV.US,D,20211005,000000,139.453,140.052,138.619,139.246,31159.977433971,0
+VTWV.US,D,20211006,000000,137.754,138.343,136.153,138.343,27225.395139115,0
+VTWV.US,D,20211007,000000,139.424,141.073,138.864,140.17,27080.801276313,0
+VTWV.US,D,20211008,000000,140.484,140.936,139.846,139.914,13284.306578333,0
+VTWV.US,D,20211011,000000,140.13,140.985,139.208,139.217,10780.388911913,0
+VTWV.US,D,20211012,000000,139.364,140.022,139.237,139.766,22554.606063934,0
+VTWV.US,D,20211013,000000,139.669,139.836,137.999,139.816,21919.207680914,0
+VTWV.US,D,20211014,000000,141.112,141.653,140.758,141.564,47864.641654233,0
+VTWV.US,D,20211015,000000,142.783,143.41,141.328,141.348,51948.909145088,0
+VTWV.US,D,20211018,000000,140.788,141.928,140.788,141.269,18285.014044698,0
+VTWV.US,D,20211019,000000,141.858,141.858,140.484,141.24,23991.380292205,0
+VTWV.US,D,20211020,000000,141.367,142.969,140.877,142.733,26896.495014571,0
+VTWV.US,D,20211021,000000,142.753,143.174,142.007,142.703,21704.353419989,0
+VTWV.US,D,20211022,000000,142.655,143.066,141.673,142.664,29367.828148529,0
+VTWV.US,D,20211025,000000,142.615,143.931,142.615,143.901,15400.264655121,0
+VTWV.US,D,20211026,000000,144.127,144.127,142.645,142.733,17730.058726194,0
+VTWV.US,D,20211027,000000,142.31,142.31,139.649,139.649,39819.316935897,0
+VTWV.US,D,20211028,000000,140.533,142.114,140.533,142.016,18934.668160669,0
+VTWV.US,D,20211029,000000,141.947,142.527,141.142,141.78,29052.165490298,0
+VTWV.US,D,20211101,000000,142.645,145.542,142.605,145.502,33704.625765968,0
+VTWV.US,D,20211102,000000,145.757,146.385,144.647,146.033,26890.385414735,0
+VTWV.US,D,20211103,000000,145.757,149.175,145.757,148.537,46124.423967404,0
+VTWV.US,D,20211104,000000,149.008,149.402,147.034,147.644,37604.586995082,0
+VTWV.US,D,20211105,000000,149.273,151.11,149.273,150.501,54172.803485659,0
+VTWV.US,D,20211108,000000,151.807,151.847,150.481,150.805,32627.299661425,0
+VTWV.US,D,20211109,000000,150.569,150.569,148.891,149.706,15738.32917942,0
+VTWV.US,D,20211110,000000,149.273,150.059,147.829,148.31,28490.082305318,0
+VTWV.US,D,20211111,000000,148.948,150.108,148.42,149.519,113777.04122617,0
+VTWV.US,D,20211112,000000,149.961,149.961,148.801,149.264,23120.76231547,0
+VTWV.US,D,20211115,000000,149.931,149.931,148.586,149.057,55702.23997812,0
+VTWV.US,D,20211116,000000,149.028,149.283,148.262,148.841,19204.508820125,0
+VTWV.US,D,20211117,000000,148.507,148.507,146.829,147.358,27882.177121564,0
+VTWV.US,D,20211118,000000,147.819,147.889,145.669,146.69,26330.338763034,0
+VTWV.US,D,20211119,000000,145.266,146.052,144.864,145.316,40881.36904085,0
+VTWV.US,D,20211122,000000,146.338,147.918,146.052,146.052,24267.330551497,0
+VTWV.US,D,20211123,000000,146.258,146.789,145.522,146.504,25329.382656449,0
+VTWV.US,D,20211124,000000,145.336,146.405,145.276,146.13,23315.251243607,0
+VTWV.US,D,20211126,000000,141.663,141.81,138.137,140.307,60809.865441628,0
+VTWV.US,D,20211129,000000,142.86,142.86,139.424,140.081,42065.613142536,0
+VTWV.US,D,20211130,000000,138.716,138.736,135.887,136.958,51959.091811484,0
+VTWV.US,D,20211201,000000,139.639,140.778,134.287,134.287,166345.05648805,0
+VTWV.US,D,20211202,000000,134.954,138.913,134.954,138.215,164763.68839698,0
+VTWV.US,D,20211203,000000,139.118,139.118,135.289,136.517,97349.34553184,0
+VTWV.US,D,20211206,000000,137.724,140.601,137.017,139.6,72844.75885335,0
+VTWV.US,D,20211207,000000,141.172,142.458,140.758,141.25,32442.993399684,0
+VTWV.US,D,20211208,000000,141.819,142.635,141.309,142.182,23549.452570681,0
+VTWV.US,D,20211209,000000,141.092,141.377,139.786,139.826,25559.510916966,0
+VTWV.US,D,20211210,000000,140.896,140.896,138.736,139.796,42995.290584359,0
+VTWV.US,D,20211213,000000,139.472,139.472,137.371,137.764,18496.813505705,0
+VTWV.US,D,20211214,000000,136.673,139.1,136.673,136.9,45990.012770996,0
+VTWV.US,D,20211215,000000,137.243,138.943,135.269,138.559,29646.833207739,0
+VTWV.US,D,20211216,000000,139.719,139.954,136.457,136.998,39037.288156796,0
+VTWV.US,D,20211217,000000,136.536,138.48,135.309,137.332,59918.882132105,0
+VTWV.US,D,20211220,000000,135.377,136.064,132.962,135.348,102636.18592389,0
+VTWV.US,D,20211221,000000,136.811,139.158,136.782,139.03,53596.464567728,0
+VTWV.US,D,20211222,000000,139.118,140.415,138.323,140.346,34968.294665533,0
+VTWV.US,D,20211223,000000,140.955,141.78,140.484,141.338,29756.8060048,0
+VTWV.US,D,20211227,000000,141.319,142.83,140.582,142.664,20322.565590248,0
+VTWV.US,D,20211228,000000,142.83,143.685,142.164,142.458,45639.729047024,0
+VTWV.US,D,20211229,000000,142.31,142.783,141.858,142.664,36249.274097967,0
+VTWV.US,D,20211230,000000,142.555,143.832,142.182,142.468,44362.822681147,0
+VTWV.US,D,20211231,000000,141.967,143.028,141.967,142.359,69840.872266957,0
+VTWV.US,D,20220103,000000,142.83,145.296,142.83,144.166,120947.67490121,0
+VTWV.US,D,20220104,000000,144.707,145.875,144.707,145.336,68461.120970495,0
+VTWV.US,D,20220105,000000,145.512,146.003,141.957,141.987,97852.369251731,0
+VTWV.US,D,20220106,000000,142.555,143.98,141.525,143.076,816691.59377533,0
+VTWV.US,D,20220107,000000,143.264,143.931,142.045,142.478,100365.45131791,0
+VTWV.US,D,20220110,000000,142.055,142.055,140.081,141.918,714473.91544026,0
+VTWV.US,D,20220111,000000,142.134,143.018,140.513,143.008,78876.970425482,0
+VTWV.US,D,20220112,000000,143.685,143.921,141.515,142.409,598405.77427531,0
+VTWV.US,D,20220113,000000,142.86,144.019,141.918,142.154,88870.239225096,0
+VTWV.US,D,20220114,000000,140.837,142.86,140.837,142.793,41896.580880387,0
+VTWV.US,D,20220118,000000,141.997,142.379,139.424,139.649,799394.2983709,0
+VTWV.US,D,20220119,000000,140.337,140.337,137.126,137.233,867619.18148104,0
+VTWV.US,D,20220120,000000,137.637,139.384,134.238,134.444,83097.685646025,0
+VTWV.US,D,20220121,000000,133.491,135.907,132.491,132.588,92069.633006265,0
+VTWV.US,D,20220124,000000,130.457,135.309,129.229,135.054,237678.70764845,0
+VTWV.US,D,20220125,000000,132.765,135.525,130.8,134.062,128314.83403767,0
+VTWV.US,D,20220126,000000,135.632,136.732,131.075,132.431,109050.24748582,0
+VTWV.US,D,20220127,000000,133.383,134.6,129.053,129.583,98180.251109635,0
+VTWV.US,D,20220128,000000,129.74,131.499,127.373,131.39,149415.35534046,0
+VTWV.US,D,20220131,000000,130.761,134.022,130.497,133.953,756176.0073925,0
+VTWV.US,D,20220201,000000,134.425,135.495,132.795,135.279,560327.69329288,0
+VTWV.US,D,20220202,000000,135.445,135.445,133.069,134.503,765973.76899735,0
+VTWV.US,D,20220203,000000,133.01,134.6,132.431,132.471,74213.309216777,0
+VTWV.US,D,20220204,000000,132.686,133.777,130.732,132.863,177802.5927152,0
+VTWV.US,D,20220207,000000,133.03,134.209,132.618,133.177,41412.904226645,0
+VTWV.US,D,20220208,000000,133.688,135.377,133.491,135.269,1098177.1505198,0
+VTWV.US,D,20220209,000000,135.887,136.87,135.887,136.762,360657.82449537,0
+VTWV.US,D,20220210,000000,135.004,138.156,134.365,135.054,45903.460106642,0
+VTWV.US,D,20220211,000000,135.014,136.821,133.541,134.395,65361.517319992,0
+VTWV.US,D,20220214,000000,134.61,135.613,133.05,133.894,584397.48011631,0
+VTWV.US,D,20220215,000000,135.121,137.066,135.004,136.88,41785.589816686,0
+VTWV.US,D,20220216,000000,136.742,137.979,136.497,137.655,98891.001223976,0
+VTWV.US,D,20220217,000000,136.447,136.654,134.758,135.074,48679.254965797,0
+VTWV.US,D,20220218,000000,134.434,135.859,133.982,134.345,48006.180717117,0
+VTWV.US,D,20220222,000000,134.042,134.454,131.734,132.549,104389.64107704,0
+VTWV.US,D,20220223,000000,133.826,133.845,130.457,130.564,48371.738440682,0
+VTWV.US,D,20220224,000000,127.678,132.656,127.678,132.471,71277.646495228,0
+VTWV.US,D,20220225,000000,133.227,135.839,132.637,135.613,74211.272683498,0
+VTWV.US,D,20220228,000000,134.62,136.605,133.501,136.143,39306.110549612,0
+VTWV.US,D,20220301,000000,135.986,136.398,132.598,133.443,64312.702681354,0
+VTWV.US,D,20220302,000000,134.563,137.813,134.563,137.203,43343.537775052,0
+VTWV.US,D,20220303,000000,137.647,137.647,135.593,136.683,110080.73332495,0
+VTWV.US,D,20220304,000000,135.73,135.73,133.894,135.338,35637.295847655,0
+VTWV.US,D,20220307,000000,135.338,136.036,132.481,132.647,76553.285954246,0
+VTWV.US,D,20220308,000000,133.147,135.691,132.765,133.079,85297.141587248,0
+VTWV.US,D,20220309,000000,135.082,136.291,135.082,135.672,39709.344138836,0
+VTWV.US,D,20220310,000000,134.218,136.036,134.022,135.936,103761.37056049,0
+VTWV.US,D,20220311,000000,136.782,137.243,134.64,134.719,38041.423383409,0
+VTWV.US,D,20220314,000000,135.358,135.358,132.578,133.383,22521.003264832,0
+VTWV.US,D,20220315,000000,133.296,134.434,133.069,134.434,26003.475171769,0
+VTWV.US,D,20220316,000000,135.426,137.312,134.906,137.243,20350.058789514,0
+VTWV.US,D,20220317,000000,136.722,138.903,136.722,138.677,17696.455927092,0
+VTWV.US,D,20220318,000000,138.048,139.404,137.489,139.109,36515.041690865,0
+VTWV.US,D,20220321,000000,139.355,140.2,138.058,138.736,28868.877495196,0
+VTWV.US,D,20220322,000000,139.404,140.493,138.893,139.581,90895.571570972,0
+VTWV.US,D,20220323,000000,139.198,139.275,137.607,137.607,54345.908814367,0
+VTWV.US,D,20220324,000000,138.529,138.938,137.41,138.903,81506.134888556,0
+VTWV.US,D,20220325,000000,138.961,140.386,138.961,140.386,53131.116713496,0
+VTWV.US,D,20220328,000000,139.629,139.944,138.505,139.875,41855.850214807,0
+VTWV.US,D,20220329,000000,140.857,143.086,140.808,142.801,88526.065100961,0
+VTWV.US,D,20220330,000000,142.783,143.055,139.806,140.415,35856.223175138,0
+VTWV.US,D,20220331,000000,139.865,141.289,138.657,138.657,75755.983175552,0
+VTWV.US,D,20220401,000000,139.463,140.21,138.589,140.081,121633.98661621,0
+VTWV.US,D,20220404,000000,140.405,140.405,138.47,139.756,99553.892806261,0
+VTWV.US,D,20220405,000000,139.355,140.739,136.565,136.702,127064.40260442,0
+VTWV.US,D,20220406,000000,135.72,136.369,134.835,135.406,113609.02723066,0
+VTWV.US,D,20220407,000000,135.239,135.632,133.246,134.739,62785.302722171,0
+VTWV.US,D,20220408,000000,134.798,135.583,133.992,134.228,35221.843058757,0
+VTWV.US,D,20220411,000000,133.845,135.121,133.359,133.561,47903.335786533,0
+VTWV.US,D,20220412,000000,134.327,136.256,133.628,134.002,64706.771870823,0
+VTWV.US,D,20220413,000000,134.337,136.664,134.337,136.615,33719.899765561,0
+VTWV.US,D,20220414,000000,136.379,137.439,135.74,135.74,69851.054933351,0
+VTWV.US,D,20220418,000000,135.76,136.202,135.111,135.623,32611.007395193,0
+VTWV.US,D,20220419,000000,135.78,138.255,135.78,138.088,69707.479337188,0
+VTWV.US,D,20220420,000000,138.677,139.855,138.619,139.1,71532.213155092,0
+VTWV.US,D,20220421,000000,140.16,140.307,135.966,136.221,86427.417557043,0
+VTWV.US,D,20220422,000000,135.632,135.839,132.886,133.04,55861.089573875,0
+VTWV.US,D,20220425,000000,131.704,133.187,129.759,132.952,39644.175073911,0
+VTWV.US,D,20220426,000000,132.294,132.303,129.508,129.691,57271.388869521,0
+VTWV.US,D,20220427,000000,129.888,130.584,128.826,129.141,67230.036603394,0
+VTWV.US,D,20220428,000000,130.545,132.235,128.051,131.714,86996.628608498,0
+VTWV.US,D,20220429,000000,131.291,132.136,127.864,128.021,39267.416417312,0
+VTWV.US,D,20220502,000000,128.021,129.436,125.872,128.454,51961.128344762,0
+VTWV.US,D,20220503,000000,128.846,130.964,128.326,130.437,41189.903832605,0
+VTWV.US,D,20220504,000000,131.055,133.924,129.63,133.6,66992.7804764,0
+VTWV.US,D,20220505,000000,132.549,132.578,127.934,129.239,63149.842179096,0
+VTWV.US,D,20220506,000000,128.748,129.2,126.789,127.924,50888.893573415,0
+VTWV.US,D,20220509,000000,126.244,126.509,123.111,123.631,51361.369294122,0
+VTWV.US,D,20220510,000000,125.124,125.291,120.706,122.788,86691.148616662,0
+VTWV.US,D,20220511,000000,123.18,125.371,120.818,121.137,61193.751964702,0
+VTWV.US,D,20220512,000000,120.244,121.873,119.438,121.697,43231.528444712,0
+VTWV.US,D,20220513,000000,123.279,125.075,123.101,124.446,36675.9278199,0
+VTWV.US,D,20220516,000000,124.084,125.252,123.831,124.613,36017.109304172,0
+VTWV.US,D,20220517,000000,125.576,128.189,125.566,128.091,48284.167509689,0
+VTWV.US,D,20220518,000000,126.735,127.334,123.69,124.309,16472.499426468,0
+VTWV.US,D,20220519,000000,123.199,125.111,123.081,123.936,41462.799291978,0
+VTWV.US,D,20220520,000000,125.252,125.252,121.177,123.317,27523.747264475,0
+VTWV.US,D,20220523,000000,124.702,125.802,123.828,125.233,39752.111337693,0
+VTWV.US,D,20220524,000000,124.476,124.575,121.81,124.142,44129.639620712,0
+VTWV.US,D,20220525,000000,123.926,127.195,123.926,126.627,26381.252095007,0
+VTWV.US,D,20220526,000000,127.54,129.664,127.54,128.981,39089.219755408,0
+VTWV.US,D,20220527,000000,129.445,131.93,129.445,131.93,30636.58838129,0
+VTWV.US,D,20220531,000000,131.754,131.754,130.163,130.703,18658.717901378,0
+VTWV.US,D,20220601,000000,131.194,131.556,128.496,130.437,23170.657380805,0
+VTWV.US,D,20220602,000000,130.232,132.5,129.986,132.391,23040.319250954,0
+VTWV.US,D,20220603,000000,131.449,132.01,131.194,131.861,27310.92953683,0
+VTWV.US,D,20220606,000000,133.197,133.197,132.183,132.588,16061.119704127,0
+VTWV.US,D,20220607,000000,131.409,134.493,131.409,134.307,13202.845247176,0
+VTWV.US,D,20220608,000000,133.777,133.777,131.724,132.175,18757.489765406,0
+VTWV.US,D,20220609,000000,131.272,131.675,129.652,129.731,18854.225096153,0
+VTWV.US,D,20220610,000000,127.658,128.083,125.822,126.657,24800.902270571,0
+VTWV.US,D,20220613,000000,123.111,123.995,120.264,120.626,30692.59304646,0
+VTWV.US,D,20220614,000000,121.382,121.452,119.075,120.135,32445.029932963,0
+VTWV.US,D,20220615,000000,121.363,122.869,119.827,121.736,36172.904100008,0
+VTWV.US,D,20220616,000000,119.065,119.18,115.687,116.011,31999.029144882,0
+VTWV.US,D,20220617,000000,116.462,118.063,115.608,116.472,66531.505688728,0
+VTWV.US,D,20220621,000000,118.133,119.632,117.474,118.394,41136.953967352,0
+VTWV.US,D,20220622,000000,116.541,118.593,116.541,117.709,76042.11610124,0
+VTWV.US,D,20220623,000000,118.22,118.22,115.922,117.553,20304.236790738,0
+VTWV.US,D,20220624,000000,118.633,121.117,118.633,120.843,22685.962460423,0
+VTWV.US,D,20220627,000000,121.314,122.297,120.686,121.501,54156.511219427,0
+VTWV.US,D,20220628,000000,122.384,122.895,119.615,119.615,52564.960461958,0
+VTWV.US,D,20220629,000000,119.927,119.927,117.404,118.232,33620.028975228,0
+VTWV.US,D,20220630,000000,116.477,118.547,115.722,117.463,41096.894579151,0
+VTWV.US,D,20220701,000000,117.344,119.405,116.803,119.276,28696.313652824,0
+VTWV.US,D,20220705,000000,117.779,119.769,116.048,119.641,124691.51827809,0
+VTWV.US,D,20220706,000000,119.474,119.641,117.552,118.607,33291.375542088,0
+VTWV.US,D,20220707,000000,119.514,121.071,119.514,120.864,30374.069141752,0
+VTWV.US,D,20220708,000000,120.578,121.446,119.671,120.509,21664.753163556,0
+VTWV.US,D,20220711,000000,119.711,119.859,118.34,118.478,24058.648540745,0
+VTWV.US,D,20220712,000000,118.015,119.76,118.015,118.765,24174.285859813,0
+VTWV.US,D,20220713,000000,117.148,118.833,117.098,118.488,21907.18578862,0
+VTWV.US,D,20220714,000000,116.378,117.158,115.546,116.99,58450.607338872,0
+VTWV.US,D,20220715,000000,118.39,119.602,117.216,119.405,32994.167344836,0
+VTWV.US,D,20220718,000000,120.815,121.603,119.228,119.464,18622.680182121,0
+VTWV.US,D,20220719,000000,121.042,123.708,121.042,123.546,23233.971870553,0
+VTWV.US,D,20220720,000000,123.28,125.203,123.28,125.025,28208.405315355,0
+VTWV.US,D,20220721,000000,124.669,125.232,123.426,125.083,20379.55594199,0
+VTWV.US,D,20220722,000000,125.428,125.428,122.678,123.556,33544.966154079,0
+VTWV.US,D,20220725,000000,124.108,124.861,123.418,124.699,18013.048350896,0
+VTWV.US,D,20220726,000000,123.831,124.322,123.831,124.058,120922.14742147,0
+VTWV.US,D,20220727,000000,125.005,126.977,124.472,126.819,97589.782393456,0
+VTWV.US,D,20220728,000000,127.272,128.159,125.875,128.051,119141.94132529,0
+VTWV.US,D,20220729,000000,128.11,129.19,127.252,128.82,65740.830252369,0
+VTWV.US,D,20220801,000000,127.893,129.589,127.154,129.076,20256.818085786,0
+VTWV.US,D,20220802,000000,128.327,129.303,127.981,128.416,15555.248139486,0
+VTWV.US,D,20220803,000000,129.165,130.101,129.165,129.865,8476.0126151642,0
+VTWV.US,D,20220804,000000,129.874,129.874,129.125,129.51,9776.4252734505,0
+VTWV.US,D,20220805,000000,128.091,130.328,128.091,130.328,19440.256315178,0
+VTWV.US,D,20220808,000000,130.939,132.516,130.939,131.304,27972.058864979,0
+VTWV.US,D,20220809,000000,131.047,131.047,129.673,130.111,25100.398774802,0
+VTWV.US,D,20220810,000000,132.349,133.67,132.349,133.315,16008.668153724,0
+VTWV.US,D,20220811,000000,134.666,136.075,134.019,134.242,13495.078007676,0
+VTWV.US,D,20220812,000000,135.071,136.973,135.071,136.933,37720.081989887,0
+VTWV.US,D,20220815,000000,136.046,137.328,135.554,137.269,49123.544629867,0
+VTWV.US,D,20220816,000000,136.923,138.392,136.638,137.84,23811.144103442,0
+VTWV.US,D,20220817,000000,136.48,136.51,134.676,135.612,20351.153793447,0
+VTWV.US,D,20220818,000000,135.682,136.194,135.139,136.194,6953.4545807744,0
+VTWV.US,D,20220819,000000,134.626,134.75,133.024,133.394,11065.67994481,0
+VTWV.US,D,20220822,000000,131.649,131.649,129.933,130.23,17094.035973043,0
+VTWV.US,D,20220823,000000,130.407,131.364,130.269,130.446,26341.978411106,0
+VTWV.US,D,20220824,000000,130.338,131.521,130.338,131.127,21008.460659725,0
+VTWV.US,D,20220825,000000,132.516,132.921,131.936,132.803,33751.896093463,0
+VTWV.US,D,20220826,000000,132.911,132.941,128.81,129.037,20357.239968135,0
+VTWV.US,D,20220829,000000,127.844,128.82,127.342,127.834,67441.9160776,0
+VTWV.US,D,20220830,000000,127.963,128.336,125.402,125.803,13894.736812173,0
+VTWV.US,D,20220831,000000,126.207,126.207,124.965,125.113,17394.28725764,0
+VTWV.US,D,20220901,000000,123.979,123.979,122.619,123.851,40128.178441347,0
+VTWV.US,D,20220902,000000,125.34,125.552,122.422,122.964,17910.597743652,0
+VTWV.US,D,20220906,000000,123.644,123.644,121.248,121.663,38203.932877565,0
+VTWV.US,D,20220907,000000,121.16,124.108,121.16,123.989,33070.244528433,0
+VTWV.US,D,20220908,000000,123.013,124.847,122.57,124.847,89812.665504938,0
+VTWV.US,D,20220909,000000,125.863,127.282,125.863,127.055,17395.301620088,0
+VTWV.US,D,20220912,000000,128.011,128.798,127.913,128.79,17920.741368132,0
+VTWV.US,D,20220913,000000,125.793,126.297,123.428,124.058,24596.260638164,0
+VTWV.US,D,20220914,000000,124.304,124.304,122.845,123.93,16085.759699769,0
+VTWV.US,D,20220915,000000,124.838,125.207,123.137,123.565,8335.0162348976,0
+VTWV.US,D,20220916,000000,121.968,122.205,120.637,122.027,39395.808753919,0
+VTWV.US,D,20220919,000000,120.973,123.585,120.973,123.516,24384.258886541,0
+VTWV.US,D,20220920,000000,121.985,122.166,121.067,122.017,9624.2709062563,0
+VTWV.US,D,20220921,000000,122.649,123.318,120.184,120.204,15058.210539985,0
+VTWV.US,D,20220922,000000,119.937,119.937,117.296,117.729,15449.754444898,0
+VTWV.US,D,20220923,000000,115.649,116.092,113.342,114.969,127015.42264637,0
+VTWV.US,D,20220926,000000,114.14,115.866,112.792,113.056,29698.503751409,0
+VTWV.US,D,20220927,000000,114.427,114.804,112.012,112.899,33209.212183804,0
+VTWV.US,D,20220928,000000,113.484,116.489,113.484,116.003,24001.31722162,0
+VTWV.US,D,20220929,000000,114.406,114.406,111.872,112.779,87720.192021385,0
+VTWV.US,D,20220930,000000,112.76,114.882,112.204,112.343,55006.337166749,0
+VTWV.US,D,20221003,000000,114,115.537,112.956,114.991,32480.969389093,0
+VTWV.US,D,20221004,000000,116.668,119.574,116.668,119.475,32687.642637736,0
+VTWV.US,D,20221005,000000,118.166,118.691,116.41,118.463,28661.042856867,0
+VTWV.US,D,20221006,000000,118.096,118.621,117.212,117.67,13213.981804669,0
+VTWV.US,D,20221007,000000,116.663,116.663,114.264,114.724,18921.187953768,0
+VTWV.US,D,20221010,000000,114.853,115.185,114.287,114.386,20732.855406503,0
+VTWV.US,D,20221011,000000,113.424,116.053,113.087,114.763,16027.762472773,0
+VTWV.US,D,20221012,000000,114.624,115.071,113.822,114.565,21526.279048852,0
+VTWV.US,D,20221013,000000,112.125,118.046,111.53,117.739,40901.139987445,0
+VTWV.US,D,20221014,000000,118.592,119.019,115.041,115.21,19627.909647907,0
+VTWV.US,D,20221017,000000,116.906,118.622,116.906,118.493,19547.256672827,0
+VTWV.US,D,20221018,000000,120.645,121.578,119.091,119.772,37499.600763446,0
+VTWV.US,D,20221019,000000,118.612,118.969,116.836,117.937,22867.134759557,0
+VTWV.US,D,20221020,000000,117.927,119.346,115.995,116.192,30418.269551422,0
+VTWV.US,D,20221021,000000,116.529,119.103,116.083,118.959,13504.332514958,0
+VTWV.US,D,20221024,000000,119.395,119.822,118.334,119.505,18234.6295034,0
+VTWV.US,D,20221025,000000,119.653,122.798,119.653,122.46,20291.28036794,0
+VTWV.US,D,20221026,000000,122.867,124.677,122.86,123.145,143796.18927013,0
+VTWV.US,D,20221027,000000,124.028,125.377,123.512,123.522,40447.46700262,0
+VTWV.US,D,20221028,000000,123.7,126.428,123.442,126.428,24237.227173729,0
+VTWV.US,D,20221031,000000,125.724,126.894,125.327,126.527,19596.656620063,0
+VTWV.US,D,20221101,000000,127.827,127.827,126.17,126.765,34424.706088521,0
+VTWV.US,D,20221102,000000,126.557,127.073,122.887,122.887,43926.634715133,0
+VTWV.US,D,20221103,000000,122.024,122.798,120.616,122.302,23386.338286635,0
+VTWV.US,D,20221104,000000,124.107,124.713,122.608,124.514,19056.281687027,0
+VTWV.US,D,20221107,000000,125.02,125.516,124.087,124.94,12452.819352352,0
+VTWV.US,D,20221108,000000,125.387,126.284,123.74,124.94,20637.079998595,0
+VTWV.US,D,20221109,000000,123.571,124.524,121.876,122.173,23098.003900724,0
+VTWV.US,D,20221110,000000,126.438,129.156,126.438,129.06,38999.746099934,0
+VTWV.US,D,20221111,000000,129.424,131.05,129.424,129.969,15491.420188491,0
+VTWV.US,D,20221114,000000,129.255,130.373,128.481,128.719,16625.602650554,0
+VTWV.US,D,20221115,000000,129.9,131.031,129.354,129.672,27027.820111497,0
+VTWV.US,D,20221116,000000,128.987,129.096,127.246,127.539,21052.442820257,0
+VTWV.US,D,20221117,000000,125.942,126.865,125.431,126.349,13493.242730884,0
+VTWV.US,D,20221118,000000,127.886,127.891,126.828,127.668,11852.962850195,0
+VTWV.US,D,20221121,000000,127.38,127.42,126.438,127.321,11498.089759842,0
+VTWV.US,D,20221122,000000,127.817,128.809,127.41,128.749,10676.437576215,0
+VTWV.US,D,20221123,000000,128.422,128.963,127.837,128.729,13758.38938646,0
+VTWV.US,D,20221125,000000,128.868,129.513,127.479,129.195,22441.69031601,0
+VTWV.US,D,20221128,000000,128.461,128.461,125.942,126.14,26461.23296156,0
+VTWV.US,D,20221129,000000,126.874,127.668,126.597,127.291,29998.874081006,0
+VTWV.US,D,20221130,000000,127.43,130.356,126.06,130.356,47290.871938158,0
+VTWV.US,D,20221201,000000,131.031,131.219,129.413,129.989,95285.441083889,0
+VTWV.US,D,20221202,000000,128.957,130.753,128.213,130.505,13823.919928712,0
+VTWV.US,D,20221205,000000,129.443,129.493,126.464,126.755,32573.720310435,0
+VTWV.US,D,20221206,000000,126.686,126.874,124.896,125.714,18826.420708049,0
+VTWV.US,D,20221207,000000,125.168,125.982,124.603,125.218,27768.819320044,0
+VTWV.US,D,20221208,000000,125.238,126.577,125.114,125.268,13610.18954475,0
+VTWV.US,D,20221209,000000,124.801,125.545,123.978,123.978,24471.12080146,0
+VTWV.US,D,20221212,000000,124.732,125.932,123.943,125.932,17190.173476114,0
+VTWV.US,D,20221213,000000,128.928,129.586,125.25,126.081,26300.935173588,0
+VTWV.US,D,20221214,000000,126.061,126.716,124.147,125.089,18997.808280094,0
+VTWV.US,D,20221215,000000,123.97,123.97,121.7036,122.35,50045,0
+VTWV.US,D,20221216,000000,120.82,122.1,120.15,121.4,18371,0
+VTWV.US,D,20221219,000000,121.33,121.34,119.59,120.07,26904,0
+VTWV.US,D,20221220,000000,120.15,121.16,119.575,120.48,73212,0
+VTWV.US,D,20221221,000000,120.74,122.93,120.74,122.31,37690,0
+VTWV.US,D,20221222,000000,121.67,121.67,119.065,120.77,53246,0
+VTWV.US,D,20221223,000000,121.02,121.76,120.49,121.76,22406,0
+VTWV.US,D,20221227,000000,121.51,121.9172,120.88,121.05,29941,0
+VTWV.US,D,20221228,000000,121.09,121.59,119.03,119.46,50924,0
+VTWV.US,D,20221229,000000,119.93,122.2559,119.93,121.77,130732,0
+VTWV.US,D,20221230,000000,120.85,121.8363,120.685,121.77,54556,0
+VTWV.US,D,20230103,000000,122.62,123.38,120.3375,121.06,26364,0
+VTWV.US,D,20230104,000000,122.02,123.61,122.02,123.03,37223,0
+VTWV.US,D,20230105,000000,122.26,122.26,120.99,121.81,31447,0
+VTWV.US,D,20230106,000000,122.57,124.51,122.145,124.51,14376,0
+VTWV.US,D,20230109,000000,125.08,125.44,123.9114,124.28,17294,0
+VTWV.US,D,20230110,000000,124.35,125.96,123.9,125.96,13787,0
+VTWV.US,D,20230111,000000,126.53,127.489,125.97,126.92,29237,0
+VTWV.US,D,20230112,000000,128.12,129.69,127.23,129.69,31278,0
+VTWV.US,D,20230113,000000,129.29,130.26,128.43,130.26,11854,0
+VTWV.US,D,20230117,000000,130.23,130.4033,129.495,129.89,30643,0
+VTWV.US,D,20230118,000000,130.05,130.375,127.2217,127.23,14724,0
+VTWV.US,D,20230119,000000,126.5,126.95,125.625,126.28,15951,0
+VTWV.US,D,20230120,000000,126.9,128.83,125.966,128.83,14087,0
+VTWV.US,D,20230123,000000,128.44,130.2888,128.44,129.84,13612,0
+VTWV.US,D,20230124,000000,129.69,130.1033,129.04,129.85,11105,0
+VTWV.US,D,20230125,000000,128.49,130.18,127.99,130.18,17938,0
+VTWV.US,D,20230126,000000,130.99,131.39,129.265,130.85,15792,0
+VTWV.US,D,20230127,000000,130.33,131.79,130.33,131.7,20411,0
+VTWV.US,D,20230130,000000,130.57,131.5,129.9998,130.16,17459,0
+VTWV.US,D,20230131,000000,130.12,133.5,130.12,133.5,20965,0
+VTWV.US,D,20230201,000000,132.91,136.236,132.3819,135.16,23707,0
+VTWV.US,D,20230202,000000,135.81,137.92,135.7571,137.92,32077,0
+VTWV.US,D,20230203,000000,136.36,137.98,136.36,137.14,23562,0
+VTWV.US,D,20230206,000000,136.25,136.25,134.6363,135.16,19688,0
+VTWV.US,D,20230207,000000,135.07,136.2946,133.49,136.17,21812,0
+VTWV.US,D,20230208,000000,135.42,135.42,133.5627,133.71,14475,0
+VTWV.US,D,20230209,000000,135.1,135.1,131.3701,131.93,41153,0
+VTWV.US,D,20230210,000000,131.6,132.41,131.27,132.34,14490,0
+VTWV.US,D,20230213,000000,132.59,133.93,131.605,133.93,23723,0
+VTWV.US,D,20230214,000000,133,133.7175,132.26,133.67,14014,0
+VTWV.US,D,20230215,000000,132.53,134.83,132.24,134.82,22759,0
+VTWV.US,D,20230216,000000,133.51,134.85,132.6,133.49,40030,0
+VTWV.US,D,20230217,000000,133.17,134.18,133.1,133.85,7967,0
+VTWV.US,D,20230221,000000,132.34,132.575,130.04,130.14,23077,0
+VTWV.US,D,20230222,000000,130.33,131.51,130.2285,130.76,11162,0
+VTWV.US,D,20230223,000000,131.22,131.69,129.65,131.14,9594,0
+VTWV.US,D,20230224,000000,129.25,129.98,129,129.87,8435,0
+VTWV.US,D,20230227,000000,129.97,130.898,129.8748,130.12,13909,0
+VTWV.US,D,20230228,000000,130.49,131.21,129.99,130.23,13357,0
+VTWV.US,D,20230301,000000,129.67,130.51,129.14,130.12,53626,0
+VTWV.US,D,20230302,000000,128.9,130.39,128.5767,130.39,13443,0
+VTWV.US,D,20230303,000000,130.93,132.09,129.81,131.97,7495,0
+VTWV.US,D,20230306,000000,131.69,131.69,129.2323,129.58,8542,0
+VTWV.US,D,20230307,000000,129.49,129.61,127.7276,128.31,9714,0
+VTWV.US,D,20230308,000000,128.12,128.3648,127.1908,128.32,8235,0
+VTWV.US,D,20230309,000000,128.04,128.04,124.1,124.36,9161,0
+VTWV.US,D,20230310,000000,123.42,123.42,119.74,121.06,11551,0
+VTWV.US,D,20230313,000000,118.34,120.352,116.8079,118.31,19193,0
+VTWV.US,D,20230314,000000,122.45,122.5599,119.1501,120.37,17559,0
+VTWV.US,D,20230315,000000,117.01,118.38,116.22,118.38,14448,0
+VTWV.US,D,20230316,000000,117,120.1,115.8989,119.81,14912,0
+VTWV.US,D,20230317,000000,118.8,118.8,115.9,116,9812,0
+VTWV.US,D,20230320,000000,116.88,118.965,116.88,117.41,12905,0
+VTWV.US,D,20230321,000000,119.84,120.58,119.354,119.7,11395,0
+VTWV.US,D,20230322,000000,119.92,119.92,116.21,116.21,21782,0
+VTWV.US,D,20230323,000000,116.11,117.6799,113.86,114.78,45945,0
+VTWV.US,D,20230324,000000,113.77,116.35,113.246,116.32,17932,0
+VTWV.US,D,20230327,000000,117.64,118.15,116.8651,117.55,18595,0
+VTWV.US,D,20230328,000000,117,117.8999,116.5726,117.53,19147,0
+VTWV.US,D,20230329,000000,118.27,118.642,117.5443,118.64,20724,0
+VTWV.US,D,20230330,000000,119.36,119.52,117.85,118.06,14888,0
+VTWV.US,D,20230331,000000,118.6,120.5,118.6,120.5,78890,0
+VTWV.US,D,20230403,000000,120.32,121.09,118.9,120.12,157981,0
+VTWV.US,D,20230404,000000,119.99,119.99,116.92,117.75,81595,0
+VTWV.US,D,20230405,000000,116.96,117.52,116.3249,117.1,115280,0
+VTWV.US,D,20230406,000000,116.97,117.6,116.63,117.35,70850,0
+VTWV.US,D,20230410,000000,116.85,118.509,115.97,118.35,54065,0
+VTWV.US,D,20230411,000000,118.55,119.708,118.5,119.24,45461,0
+VTWV.US,D,20230412,000000,120.23,120.23,117.99,118.23,141908,0
+VTWV.US,D,20230413,000000,118.29,120.05,118.29,119.41,40589,0
+VTWV.US,D,20230414,000000,119.67,120.29,117.5464,118.4,27363,0
+VTWV.US,D,20230417,000000,118.44,119.87,118.35,119.81,17557,0
+VTWV.US,D,20230418,000000,120.03,120.03,118.3701,118.95,217173,0
+VTWV.US,D,20230419,000000,118.72,120.02,118.225,119.74,25812,0
+VTWV.US,D,20230420,000000,118.42,119.44,118.23,118.88,26660,0
+VTWV.US,D,20230421,000000,119.24,119.24,117.86,118.65,50405,0
+VTWV.US,D,20230424,000000,118.72,119.3602,118.01,118.42,35397,0
+VTWV.US,D,20230425,000000,117.27,117.41,115.6,115.63,23675,0
+VTWV.US,D,20230426,000000,115.13,115.74,114.0097,114.48,35207,0
+VTWV.US,D,20230427,000000,115,116.28,114.435,115.97,22921,0
+VTWV.US,D,20230428,000000,116.01,117.79,116.01,117.11,35956,0
+VTWV.US,D,20230501,000000,116.98,118.37,116.5801,117.25,23740,0
+VTWV.US,D,20230502,000000,116.74,116.74,113.2488,114.12,19698,0
+VTWV.US,D,20230503,000000,114.56,116.57,114.12,114.54,30821,0
+VTWV.US,D,20230504,000000,113.98,114.01,111.75,113.2,68369,0
+VTWV.US,D,20230505,000000,114.95,116.28,114.95,115.9397,28953,0
+VTWV.US,D,20230508,000000,116.38,116.38,115.0314,115.53,16161,0
+VTWV.US,D,20230509,000000,114.72,115.72,114.18,115.25,16956,0
+VTWV.US,D,20230510,000000,116.4,116.44,114.233,115.35,22890,0
+VTWV.US,D,20230511,000000,114.8,114.87,114.0479,114.52,25874,0
+VTWV.US,D,20230512,000000,114.87,115.1325,113.64,114.62,32871,0
+VTWV.US,D,20230515,000000,114.67,116.26,114.49,115.83,42218,0
+VTWV.US,D,20230516,000000,114.94,115.08,113.93,113.93,19890,0
+VTWV.US,D,20230517,000000,114.91,117.37,114.45,117,30889,0
+VTWV.US,D,20230518,000000,116.73,117.83,116.255,117.82,16447,0
+VTWV.US,D,20230519,000000,118.51,118.51,116.28,116.77,38110,0
+VTWV.US,D,20230522,000000,116.66,118.77,116.66,118.35,16921,0
+VTWV.US,D,20230523,000000,118.26,120.31,118.13,118.54,13507,0
+VTWV.US,D,20230524,000000,116.68,117.69,116.3057,116.83,15403,0
+VTWV.US,D,20230525,000000,116.52,116.52,114.6,115.66,21046,0
+VTWV.US,D,20230526,000000,115.7,116.98,115.63,116.74,14278,0
+VTWV.US,D,20230530,000000,117.1,117.62,116.01,116.4735,14040,0
+VTWV.US,D,20230531,000000,115.86,116.21,114.235,115.08,19513,0
+VTWV.US,D,20230601,000000,115.12,116.7688,114.9,116.17,14160,0
+VTWV.US,D,20230602,000000,117.51,121.2,117.51,121.2,16645,0
+VTWV.US,D,20230605,000000,120.92,120.92,118.51,119.19,15224,0
+VTWV.US,D,20230606,000000,118.88,122.91,118.88,122.91,190513,0
+VTWV.US,D,20230607,000000,123.39,125.92,123.39,125.57,61437,0
+VTWV.US,D,20230608,000000,125.06,125.37,123.6095,124.86,27350,0
+VTWV.US,D,20230609,000000,124.73,124.73,123.1018,123.26,21348,0
+VTWV.US,D,20230612,000000,123.55,124.83,123.21,123.84,22077,0
+VTWV.US,D,20230613,000000,124.52,125.7325,124.35,125.17,24659,0
+VTWV.US,D,20230614,000000,125.58,126.3667,123.17,123.79,31652,0
+VTWV.US,D,20230615,000000,123.12,124.95,123.07,124.9,19798,0
+VTWV.US,D,20230616,000000,125.1,125.11,123.32,123.73,28885,0
+VTWV.US,D,20230620,000000,123.29,123.29,122.42,123.04,31732,0
+VTWV.US,D,20230621,000000,122.4,123.51,122,122.96,12444,0
+VTWV.US,D,20230622,000000,122.28,122.28,121,121.09,32505,0
+VTWV.US,D,20230623,000000,119.59,119.9845,118.4801,118.88,14834,0
+VTWV.US,D,20230626,000000,120.2479,120.69,118.78,120.01,22520,0
+VTWV.US,D,20230627,000000,120.26,122.035,119.2019,121.57,45555,0
+VTWV.US,D,20230628,000000,121.58,122.15,120.49,122.15,47450,0
+VTWV.US,D,20230629,000000,122.46,123.92,122.46,123.79,28733,0
+VTWV.US,D,20230630,000000,124.6,124.6,123.38,123.65,25747,0
+VTWV.US,D,20230703,000000,123.47,124.99,123.47,124.76,10627,0
+VTWV.US,D,20230705,000000,124.3,124.3,122.8801,123.32,8946,0
+VTWV.US,D,20230706,000000,122.67,122.67,119.67,121.09,20970,0
+VTWV.US,D,20230707,000000,121.15,123.875,121.15,122.83,14763,0
+VTWV.US,D,20230710,000000,122.86,124.6,122.36,124.21,24585,0
+VTWV.US,D,20230711,000000,124.82,126.19,124.73,126.19,25380,0
+VTWV.US,D,20230712,000000,127.7,128,127.24,127.24,19941,0
+VTWV.US,D,20230713,000000,127.85,128.55,127.18,128.43,11524,0
+VTWV.US,D,20230714,000000,128.49,128.49,126.075,126.81,12485,0
+VTWV.US,D,20230717,000000,126.36,128.3306,126.36,127.84,35515,0
+VTWV.US,D,20230718,000000,128.08,130.215,128.08,129.81,265890,0
+VTWV.US,D,20230719,000000,130.28,131.48,130.28,131.48,18149,0
+VTWV.US,D,20230720,000000,131.08,131.23,129.675,130.04,13750,0
+VTWV.US,D,20230721,000000,131.19,131.19,129.53,129.53,37577,0
+VTWV.US,D,20230724,000000,129.54,130.8326,129.54,130.49,25436,0
+VTWV.US,D,20230725,000000,130.21,131.0257,130.184,130.184,12193,0
+VTWV.US,D,20230726,000000,130.27,131.93,130.13,131.92,19983,0
+VTWV.US,D,20230727,000000,132.61,132.61,129.598,130.33,23939,0
+VTWV.US,D,20230728,000000,131.25,132,131.25,131.55,52398,0
+VTWV.US,D,20230731,000000,131.72,133.24,131.72,133.24,24513,0
+VTWV.US,D,20230801,000000,131.98,132.72,131.0769,132.49,66905,0
+VTWV.US,D,20230802,000000,131.13,131.47,130.35,131.23,29737,0
+VTWV.US,D,20230803,000000,130.52,131.49,129.78,130.93,20753,0
+VTWV.US,D,20230804,000000,131.05,132.32,130.61,130.93,44645,0
+VTWV.US,D,20230807,000000,131.2,131.59,130.519,131.48,12735,0
+VTWV.US,D,20230808,000000,130.05,131.01,128.86,130.92,13863,0
+VTWV.US,D,20230809,000000,130.85,130.91,129.6701,130.4,16653,0
+VTWV.US,D,20230810,000000,130.72,131.13,128.9349,129.38,9033,0
+VTWV.US,D,20230811,000000,128.82,129.84,128.65,129.72,10544,0
+VTWV.US,D,20230814,000000,128.93,129.12,127.8306,129.12,14756,0
+VTWV.US,D,20230815,000000,128.46,128.46,126.7427,126.92,12743,0
+VTWV.US,D,20230816,000000,126.53,127.48,125.5,125.5,16636,0
+VTWV.US,D,20230817,000000,125.38,126.04,124.46,124.46,13298,0
+VTWV.US,D,20230818,000000,123.26,125.36,123.26,125.06,15791,0
+VTWV.US,D,20230821,000000,125.34,125.34,123.631,124.31,15081,0
+VTWV.US,D,20230822,000000,124.92,124.92,123.3473,123.6,13086,0
+VTWV.US,D,20230823,000000,123.395,124.99,123.25,124.99,9701,0
+VTWV.US,D,20230824,000000,124.29,124.86,123.5,123.5,10410,0
+VTWV.US,D,20230825,000000,123.99,124.53,122.3583,123.6,10315,0
+VTWV.US,D,20230828,000000,124.37,125.69,124.37,125.04,22792,0
+VTWV.US,D,20230829,000000,125.13,126.6616,125.13,126.6,20137,0
+VTWV.US,D,20230830,000000,126.19,127.08,126.19,126.99,9593,0
+VTWV.US,D,20230831,000000,126.91,127.3894,126.4833,126.68,7992,0
+VTWV.US,D,20230901,000000,126.63,128.71,126.63,128.17,14109,0
+VTWV.US,D,20230905,000000,126.36,127.1,125.32,125.32,15416,0
+VTWV.US,D,20230906,000000,125.29,125.29,124.04,124.84,7989,0
+VTWV.US,D,20230907,000000,124.12,124.12,123.4,123.67,7276,0
+VTWV.US,D,20230908,000000,123.74,123.8435,122.99,123.47,7386,0
+VTWV.US,D,20230911,000000,123.15,124.53,123.15,123.91,11545,0
+VTWV.US,D,20230912,000000,123.63,124.35,123.63,124.08,8205,0
+VTWV.US,D,20230913,000000,123.96,123.96,122.66,123.23,9891,0
+VTWV.US,D,20230914,000000,123.91,125.25,123.91,125.08,12001,0
+VTWV.US,D,20230915,000000,123.64,124.5,123.41,123.86,15009,0
+VTWV.US,D,20230918,000000,123.72,123.81,123.01,123.03,18550,0
+VTWV.US,D,20230919,000000,122.64,123,122.3,122.87,13494,0
+VTWV.US,D,20230920,000000,123.36,123.73,121.46,121.46,31321,0
+VTWV.US,D,20230921,000000,119.6,120.25,119.01,119.01,13833,0
+VTWV.US,D,20230922,000000,119.54,119.6,118.6735,118.91,13490,0
+VTWV.US,D,20230925,000000,118.11,119.71,118.11,119.71,12061,0
+VTWV.US,D,20230926,000000,118.99,119.11,117.59,117.59,15062,0
+VTWV.US,D,20230927,000000,118.48,119.3288,117.8,118.72,18870,0
+VTWV.US,D,20230928,000000,119.08,120.2,118.94,119.64,34709,0
+VTWV.US,D,20230929,000000,120.75,120.75,118.861,119.39,17918,0
+VTWV.US,D,20231002,000000,119.01,119.11,116.64,116.84,85002,0
+VTWV.US,D,20231003,000000,116.24,116.41,114.785,115.41,18376,0
+VTWV.US,D,20231004,000000,115.2,115.3846,113.81,115.08,29807,0
+VTWV.US,D,20231005,000000,114.8,115.78,114.57,115.78,16928,0
+VTWV.US,D,20231006,000000,114.94,116.9335,114.31,116.43,13780,0
+VTWV.US,D,20231009,000000,115.91,117.5999,115.01,117.4,25318,0
+VTWV.US,D,20231010,000000,117.5,119.245,117.5,118.65,64624,0
+VTWV.US,D,20231011,000000,118.82,119.31,117.8691,118.77,15605,0
+VTWV.US,D,20231012,000000,117.92,117.92,115.57,116.54,16891,0
+VTWV.US,D,20231013,000000,116.9,117.01,115.16,115.46,13792,0
+VTWV.US,D,20231016,000000,116.13,117.3082,116.13,117.03,10022,0
+VTWV.US,D,20231017,000000,116.42,119.27,116.42,118.69,16417,0
+VTWV.US,D,20231018,000000,117.73,117.73,115.95,116.26,26251,0
+VTWV.US,D,20231019,000000,115.9,116.56,114.215,114.6,33175,0
+VTWV.US,D,20231020,000000,114.37,114.43,112.85,112.85,14626,0
+VTWV.US,D,20231023,000000,112.25,113.4,111.82,112.08,19313,0
+VTWV.US,D,20231024,000000,112.75,113.171,111.79,112.55,15347,0
+VTWV.US,D,20231025,000000,111.56,111.79,110.85,111.01,26210,0
+VTWV.US,D,20231026,000000,111.31,112.75,111.13,111.84,43400,0
+VTWV.US,D,20231027,000000,112.09,112.18,109.96,110.31,75819,0
+VTWV.US,D,20231030,000000,111.24,112.01,110.47,111.22,96696,0
+VTWV.US,D,20231031,000000,111.48,112.26,111.04,112.08,67262,0
+VTWV.US,D,20231101,000000,112.39,112.89,111.09,112.77,129968,0
+VTWV.US,D,20231102,000000,113.71,116.57,113.71,116.51,32673,0
+VTWV.US,D,20231103,000000,118.34,120.36,118.34,119.6,55970,0
+VTWV.US,D,20231106,000000,119.39,119.39,117.6067,118.07,35314,0
+VTWV.US,D,20231107,000000,117.37,117.59,116.54,117.08,36078,0
+VTWV.US,D,20231108,000000,117.11,117.11,115.54,115.81,72702,0
+VTWV.US,D,20231109,000000,116.77,116.77,113.884,114.06,29529,0
+VTWV.US,D,20231110,000000,114.87,115.5598,113.7501,115.15,42710,0
+VTWV.US,D,20231113,000000,114.78,115.31,114.22,115.06,217176,0
+VTWV.US,D,20231114,000000,117.67,121.7,117.67,121.7,48683,0
+VTWV.US,D,20231115,000000,121.57,123.7586,121.53,122.02,32389,0
+VTWV.US,D,20231116,000000,121.52,121.65,119.56,119.85,35072,0
+VTWV.US,D,20231117,000000,120.89,121.8945,120.89,121.68,21730,0
+VTWV.US,D,20231120,000000,122.14,122.31,121.445,122.22,27915,0
+VTWV.US,D,20231121,000000,121.42,121.42,120.43,120.5,25040,0
+VTWV.US,D,20231122,000000,120.91,121.65,120.71,121.29,127075,0
+VTWV.US,D,20231124,000000,121.42,122.05,121.18,121.87,14083,0
+VTWV.US,D,20231127,000000,121.49,121.81,120.56,121.48,26129,0
+VTWV.US,D,20231128,000000,121.6,121.7882,120.48,121.37,35293,0
+VTWV.US,D,20231129,000000,121.95,123.65,121.73,121.9,47053,0
+VTWV.US,D,20231130,000000,122.48,122.98,121.81,122.41,32510,0
+VTWV.US,D,20231201,000000,121.99,126.45,121.79,126.45,34560,0
+VTWV.US,D,20231204,000000,125.72,127.71,125.72,127.65,31444,0
+VTWV.US,D,20231205,000000,127.32,127.32,125.65,125.88,30728,0
+VTWV.US,D,20231206,000000,126.78,128.38,125.46,125.51,34034,0
+VTWV.US,D,20231207,000000,126.06,126.93,125.3434,126.88,28299,0
+VTWV.US,D,20231208,000000,126.92,128.2966,126.5,127.82,40371,0
+VTWV.US,D,20231211,000000,127.66,127.9499,127.11,127.82,46642,0
+VTWV.US,D,20231212,000000,127.19,127.7,126.58,127.09,28501,0
+VTWV.US,D,20231213,000000,127.12,132.12,126.2364,132.12,81974,0
+VTWV.US,D,20231214,000000,134.54,136.93,134.53,135.9,92819,0
+VTWV.US,D,20231215,000000,136.39,136.39,133.9658,134.77,80248,0
+VTWV.US,D,20231218,000000,135.11,135.75,134.375,134.48,32965,0
+VTWV.US,D,20231219,000000,134.36,136.551,134.36,136.45,63795,0
+VTWV.US,D,20231220,000000,136.29,138.1103,134.19,134.19,60797,0
+VTWV.US,D,20231221,000000,135.65,136.31,134.8,136.31,101894,0
+VTWV.US,D,20231222,000000,137.19,138.09,136.67,137.1734,40544,0
+VTWV.US,D,20231226,000000,137.87,139.28,137.37,138.98,73945,0
+VTWV.US,D,20231227,000000,139.18,139.57,138.39,139.18,41892,0
+VTWV.US,D,20231228,000000,138.68,139.3038,137.99,138.78,37215,0
+VTWV.US,D,20231229,000000,138.49,138.51,136.4,136.58,33637,0
+VTWV.US,D,20240102,000000,135.41,137.4855,135.3,135.96,55529,0
+VTWV.US,D,20240103,000000,134.04,134.64,132.42,132.66,93127,0
+VTWV.US,D,20240104,000000,132.37,133.38,132.18,132.35,46213,0
+VTWV.US,D,20240105,000000,132,133.505,131.42,132.16,46124,0
+VTWV.US,D,20240108,000000,131.72,133.94,131.38,133.94,34303,0
+VTWV.US,D,20240109,000000,132.48,132.81,131.34,132.36,38528,0
+VTWV.US,D,20240110,000000,132.06,132.56,131.33,132.56,35955,0
+VTWV.US,D,20240111,000000,132.04,132.04,129.9,131.31,49571,0
+VTWV.US,D,20240112,000000,132.61,133.735,130.7,131.07,45051,0
+VTWV.US,D,20240116,000000,129.9,130.09,128.7,129.06,35621,0
+VTWV.US,D,20240117,000000,127.12,128.58,126.75,128.13,24808,0
+VTWV.US,D,20240118,000000,128.79,128.94,127.33,128.94,31402,0
+VTWV.US,D,20240119,000000,129.48,130.28,128.08,130.22,34480,0
+VTWV.US,D,20240122,000000,131.11,133.15,131.11,133.15,52457,0
+VTWV.US,D,20240123,000000,134.58,134.58,132.08,132.27,18098,0
+VTWV.US,D,20240124,000000,133.78,133.95,131.19,131.53,52802,0
+VTWV.US,D,20240125,000000,132.99,133.47,131.6091,132.6222,36748,0
+VTWV.US,D,20240126,000000,132.88,133.93,132.38,132.8,35057,0
+VTWV.US,D,20240129,000000,132.93,134.66,132.19,134.44,53996,0
+VTWV.US,D,20240130,000000,133.74,134.56,133.43,133.77,33974,0
+VTWV.US,D,20240131,000000,132.71,134.36,130.15,130.28,72289,0
+VTWV.US,D,20240201,000000,131.24,131.819,128.87,131.43,40585,0
+VTWV.US,D,20240202,000000,129.12,131,129,130.32,42697,0
+VTWV.US,D,20240205,000000,129.21,129.21,127.295,128.45,27866,0
+VTWV.US,D,20240206,000000,128.51,129.6699,127.7567,129.36,30956,0
+VTWV.US,D,20240207,000000,129.72,129.72,128.06,128.69,29807,0
+VTWV.US,D,20240208,000000,128.69,130.74,128.69,130.74,48717,0
+VTWV.US,D,20240209,000000,130.59,132.16,130.3,131.98,29478,0
+VTWV.US,D,20240212,000000,132.1,135.2,132.1,134.73,71742,0
+VTWV.US,D,20240213,000000,130.7,130.7773,128.13,129.06,53688,0
+VTWV.US,D,20240214,000000,130.775,131.99,129.92,131.91,28087,0
+VTWV.US,D,20240215,000000,132.7,135.53,132.37,135.33,52193,0
+VTWV.US,D,20240216,000000,133.99,134.88,133.465,133.9,27884,0
+VTWV.US,D,20240220,000000,132.61,133.01,131.985,132.23,39024,0
+VTWV.US,D,20240221,000000,132.15,132.26,131.315,132.14,29351,0
+VTWV.US,D,20240222,000000,132.46,132.47,131.7051,132.37,39663,0
+VTWV.US,D,20240223,000000,131.95,133.3422,131.73,132.7,22940,0
+VTWV.US,D,20240226,000000,132.42,133.67,132.33,132.87,17812,0
+VTWV.US,D,20240227,000000,133.72,134.48,133.72,134.39,27455,0
+VTWV.US,D,20240228,000000,133.59,134.3002,133.01,133.18,16767,0
+VTWV.US,D,20240229,000000,135.14,135.63,133.91,134.29,16973,0
+VTWV.US,D,20240301,000000,135.15,135.5802,133.55,135.37,17013,0
+VTWV.US,D,20240304,000000,135.79,135.79,134.47,134.54,12560,0
+VTWV.US,D,20240305,000000,134,135.2617,133.6501,134.35,14633,0
+VTWV.US,D,20240306,000000,135.26,135.26,134.23,134.81,31187,0
+VTWV.US,D,20240307,000000,135.47,136.76,135.47,135.78,15285,0
+VTWV.US,D,20240308,000000,137.67,138.18,135.53,136.09,50108,0
+VTWV.US,D,20240311,000000,135.5,136.17,135.0342,135.33,25497,0
+VTWV.US,D,20240312,000000,134.87,135.5,134.0305,134.81,26114,0
+VTWV.US,D,20240313,000000,134.37,135.91,134.37,135.12,22584,0
+VTWV.US,D,20240314,000000,133.36,134.43,131.73,132.53,20034,0
+VTWV.US,D,20240315,000000,131.88,133.64,131.88,133.38,47539,0
+VTWV.US,D,20240318,000000,133.19,133.79,132.53,132.71,23291,0
+VTWV.US,D,20240319,000000,131.92,134.08,131.92,133.72,20526,0
+VTWV.US,D,20240320,000000,133.1,137.03,133.1,136.59,27524,0
+VTWV.US,D,20240321,000000,137.39,138.31,136.6957,137.94,29842,0
+VTWV.US,D,20240322,000000,137.69,138.19,135.97,135.97,18355,0
+VTWV.US,D,20240325,000000,136.13,137.26,136.1,136.2,28288,0
+VTWV.US,D,20240326,000000,137.12,137.26,135.4954,135.4954,26445,0
+VTWV.US,D,20240327,000000,136.64,138.99,136.64,138.93,19088,0
+VTWV.US,D,20240328,000000,139.45,140.46,139.375,139.82,14891,0
+VTWV.US,D,20240401,000000,140.69,140.69,138.2,138.2,45187,0
+VTWV.US,D,20240402,000000,136.62,136.625,135.33,136,18734,0
+VTWV.US,D,20240403,000000,135.42,137.04,135.42,136.73,30338,0
+VTWV.US,D,20240404,000000,138.56,138.56,135.33,135.7,49888,0
+VTWV.US,D,20240405,000000,135.425,136.789,135.39,136.15,26279,0
+VTWV.US,D,20240408,000000,136.24,137.36,136.24,137.01,18749,0
+VTWV.US,D,20240409,000000,137.58,138.01,136.935,137.87,10833,0
+VTWV.US,D,20240410,000000,134.43,134.96,132.67,133.45,32873,0
+VTWV.US,D,20240411,000000,133.8,134.54,132.9801,134.3,32892,0
+VTWV.US,D,20240412,000000,133.5,134.16,131.75,132.26,35171,0
+VTWV.US,D,20240415,000000,133,133.33,130.12,130.63,33060,0
+VTWV.US,D,20240416,000000,129.65,130.4,128.83,129.62,51653,0
+VTWV.US,D,20240417,000000,130.59,130.686,128.57,128.57,29118,0
+VTWV.US,D,20240418,000000,128.8,130,128.37,128.68,22361,0
+VTWV.US,D,20240419,000000,128.09,130.29,128.09,130.11,42275,0
+VTWV.US,D,20240422,000000,130.7,132.3281,130.08,131.46,12702,0
+VTWV.US,D,20240423,000000,131.61,134.0237,131.49,133.54,13828,0
+VTWV.US,D,20240424,000000,133.25,133.56,132.3001,133.14,39919,0
+VTWV.US,D,20240425,000000,131.53,132.3439,130.64,132.26,26992,0
+VTWV.US,D,20240426,000000,132.55,133.3999,132.32,133.04,13994,0
+VTWV.US,D,20240429,000000,133.68,134.19,133.36,133.7721,11337,0
+VTWV.US,D,20240430,000000,132.46,132.855,131.17,131.17,15650,0
+VTWV.US,D,20240501,000000,131.16,134.33,131.16,132,43388,0
+VTWV.US,D,20240502,000000,133.58,134.5645,132.8,134.44,36002,0
+VTWV.US,D,20240503,000000,136.85,137.2,135.43,135.77,23077,0
+VTWV.US,D,20240506,000000,136.65,137.36,136.65,137.12,22358,0
+VTWV.US,D,20240507,000000,137.6,137.9,136.99,136.99,21802,0
+VTWV.US,D,20240508,000000,135.64,136.77,135.616,136.67,49398,0
+VTWV.US,D,20240509,000000,136.725,138.375,136.725,138.31,49803,0
+VTWV.US,D,20240510,000000,138.31,138.43,136.91,137.37,28100,0
+VTWV.US,D,20240513,000000,138.35,138.91,137.45,137.68,68466,0
+VTWV.US,D,20240514,000000,138.86,139.67,138.4161,139.03,9240,0
+VTWV.US,D,20240515,000000,140.48,140.48,139.5,139.92,11483,0
+VTWV.US,D,20240516,000000,139.93,140,139.39,139.39,26994,0
+VTWV.US,D,20240517,000000,139.54,139.96,139.21,139.67,36558,0
+VTWV.US,D,20240520,000000,139.06,140.4393,139.06,139.34,134813,0
+VTWV.US,D,20240521,000000,138.76,139.44,138.76,139.24,7876,0
+VTWV.US,D,20240522,000000,138.385,138.89,137.675,137.94,9122,0
+VTWV.US,D,20240523,000000,138.54,138.54,134.93,135.54,23420,0
+VTWV.US,D,20240524,000000,136.39,136.745,135.5601,136.55,13340,0
+VTWV.US,D,20240528,000000,136.68,137.4,135.57,136.31,95673,0
+VTWV.US,D,20240529,000000,134.16,134.51,133.89,133.97,29766,0
+VTWV.US,D,20240530,000000,135.18,135.9869,134.5131,135.73,15996,0
+VTWV.US,D,20240531,000000,136.63,137.33,135.8511,137.33,19924,0
+VTWV.US,D,20240603,000000,138.57,138.57,136.14,136.57,15086,0
+VTWV.US,D,20240604,000000,135.32,135.61,134.4,134.4,24729,0
+VTWV.US,D,20240605,000000,135.22,135.93,134.3989,135.93,18310,0
+VTWV.US,D,20240606,000000,135.16,135.57,134.845,135.25,9345,0
+VTWV.US,D,20240607,000000,133.59,134.625,133.29,133.74,172680,0
+VTWV.US,D,20240610,000000,132.81,133.71,132.45,133.65,14504,0
+VTWV.US,D,20240611,000000,132.33,133.2,131.82,132.92,11606,0
+VTWV.US,D,20240612,000000,135.54,137.51,134.72,135.07,30771,0
+VTWV.US,D,20240613,000000,135.02,135.02,132.795,133.57,8731,0
+VTWV.US,D,20240614,000000,132.25,132.25,131.17,131.34,17822,0
+VTWV.US,D,20240617,000000,131.33,132.64,130.7746,132.64,27070,0
+VTWV.US,D,20240618,000000,132.41,133.16,132.335,132.81,21513,0
+VTWV.US,D,20240620,000000,132.16,133.04,132,132.37,20542,0
+VTWV.US,D,20240621,000000,132.41,132.84,131.8,132.84,16578,0
+VTWV.US,D,20240624,000000,132.75,134.43,132.75,133.7525,11406,0
+VTWV.US,D,20240625,000000,133.78,133.78,132.27,132.71,7283,0
+VTWV.US,D,20240626,000000,132.1,132.57,131.73,132.57,16425,0
+VTWV.US,D,20240627,000000,131.91,132.85,131.76,132.85,89869,0
+VTWV.US,D,20240628,000000,133.64,134.5222,133.26,134.07,32411,0
+VTWV.US,D,20240701,000000,134.88,134.88,132.41,132.92,19609,0
+VTWV.US,D,20240702,000000,132.88,133.56,132.88,133.56,16886,0
+VTWV.US,D,20240703,000000,133.67,134.3606,133.33,133.39,12296,0
+VTWV.US,D,20240705,000000,132.81,133.21,131.91,132.06,21706,0
+VTWV.US,D,20240708,000000,132.91,133.93,132.82,133.01,21170,0
+VTWV.US,D,20240709,000000,132.92,132.98,131.9881,132.55,11704,0
+VTWV.US,D,20240710,000000,133.23,134.4303,132.95,134.25,13477,0
+VTWV.US,D,20240711,000000,136.63,139.99,136.63,139.73,19123,0
+VTWV.US,D,20240712,000000,141.53,142.23,140.8516,140.87,27949,0
+VTWV.US,D,20240715,000000,141.67,144.36,141.635,143.59,38290,0
+VTWV.US,D,20240716,000000,144.87,149.06,144.71,148.93,78350,0
+VTWV.US,D,20240717,000000,148.645,150.77,147.5,148.83,83114,0
+VTWV.US,D,20240718,000000,148.25,150.095,145.43,146,67567,0
+VTWV.US,D,20240719,000000,145.38,146.4137,144.635,145.03,36327,0
+VTWV.US,D,20240722,000000,146.09,147.6369,143.93,147.32,38436,0
+VTWV.US,D,20240723,000000,146.71,149.82,146.255,149.21,64497,0
+VTWV.US,D,20240724,000000,147.95,149.845,146.25,146.25,46781,0
+VTWV.US,D,20240725,000000,146.9,150.71,146.535,148.5,60556,0
+VTWV.US,D,20240726,000000,150.72,151.44,149.2626,150.96,72131,0
+VTWV.US,D,20240729,000000,151.61,151.61,148.68,149.19,59645,0
+VTWV.US,D,20240730,000000,149.55,150.6,149.19,150.39,35718,0
+VTWV.US,D,20240731,000000,150.69,154.1299,149.8,150.8,84462,0
+VTWV.US,D,20240801,000000,150.85,151.4,145.15,145.94,80353,0
+VTWV.US,D,20240802,000000,141.68,142.67,140,141.02,81002,0
+VTWV.US,D,20240805,000000,133.46,137.65,133.1664,136.05,120421,0
+VTWV.US,D,20240806,000000,137,138.9652,135.44,137.52,62810,0
+VTWV.US,D,20240807,000000,140.23,140.33,136.12,136.38,47932,0
+VTWV.US,D,20240808,000000,137.55,139.15,137.5,139.15,20460,0
+VTWV.US,D,20240809,000000,139.1,139.1,137.4201,138.3,25963,0
+VTWV.US,D,20240812,000000,138.67,138.67,136.5301,136.88,20145,0
+VTWV.US,D,20240813,000000,136.97,139.34,136.96,138.95,20711,0
+VTWV.US,D,20240814,000000,139.47,139.47,137.69,138.18,16687,0
+VTWV.US,D,20240815,000000,140.5,142.495,140.4444,141.64,32994,0
+VTWV.US,D,20240816,000000,141.23,143.32,141.23,142.32,20886,0
+VTWV.US,D,20240819,000000,142.49,143.97,142.49,143.97,21736,0
+VTWV.US,D,20240820,000000,144.16,144.16,141.96,142.2,9632,0
+VTWV.US,D,20240821,000000,143.19,143.78,142.43,143.78,31459,0
+VTWV.US,D,20240822,000000,143.57,144.13,142.58,142.72,23055,0
+VTWV.US,D,20240823,000000,144,148.3299,143.91,147.67,31502,0
+VTWV.US,D,20240826,000000,148.88,149.31,147.81,148.08,31862,0
+VTWV.US,D,20240827,000000,147.06,147.06,146.21,146.59,15562,0
+VTWV.US,D,20240828,000000,145.936,146.95,145.3501,146.27,8391,0
+VTWV.US,D,20240829,000000,147.36,147.918,146,147.13,12647,0
+VTWV.US,D,20240830,000000,147.48,147.93,146.1968,147.86,15389,0
+VTWV.US,D,20240903,000000,146.12,147.02,143.6485,143.97,23759,0
+VTWV.US,D,20240904,000000,143.37,145.025,142.96,143.4,21086,0
+VTWV.US,D,20240905,000000,144,144.34,142.29,142.77,18901,0
+VTWV.US,D,20240906,000000,142.89,143.49,140.11,140.31,20859,0
+VTWV.US,D,20240909,000000,140.7,141.32,139.925,140.32,25075,0
+VTWV.US,D,20240910,000000,140.66,140.66,138.47,140.21,20203,0
+VTWV.US,D,20240911,000000,139.83,140.09,137.15,140.09,22069,0
+VTWV.US,D,20240912,000000,140.81,142.325,139.891,141.82,98096,0
+VTWV.US,D,20240913,000000,142.74,145.47,142.74,145.45,25587,0
+VTWV.US,D,20240916,000000,145.74,146.27,145.08,146.14,28493,0
+VTWV.US,D,20240917,000000,147.39,148.91,147.06,147.41,24641,0
+VTWV.US,D,20240918,000000,147.24,151.09,146.78,147.48,86202,0
+VTWV.US,D,20240919,000000,151.03,151.03,148.78,150.33,41860,0
+VTWV.US,D,20240920,000000,149.22,149.22,147.98,148.28,52891,0
+VTWV.US,D,20240923,000000,148.62,148.88,147.21,147.74,50830,0
+VTWV.US,D,20240924,000000,148.28,148.31,147.49,147.65,44381,0
+VTWV.US,D,20240925,000000,147.5,147.5,145.55,145.59,76932,0
+VTWV.US,D,20240926,000000,146.48,147.155,145.5702,145.7,26425,0
+VTWV.US,D,20240927,000000,146.79,147.98,146.11,146.65,33473,0
+VTWV.US,D,20240930,000000,146.39,147.3409,145.83,147.15,39615,0
+VTWV.US,D,20241001,000000,146.72,146.72,144.06,144.76,54088,0
+VTWV.US,D,20241002,000000,144.31,145.33,144.07,144.31,24633,0
+VTWV.US,D,20241003,000000,143.47,144.03,142.83,143.75,31184,0
+VTWV.US,D,20241004,000000,145.59,145.83,144.39,145.34,26124,0
+VTWV.US,D,20241007,000000,145.08,145.08,143.49,144.5,14058,0
+VTWV.US,D,20241008,000000,143.6871,144.3287,143.43,144.12,20689,0
+VTWV.US,D,20241009,000000,143.85,145.04,143.85,144.31,18380,0
+VTWV.US,D,20241010,000000,143.41,143.7176,142.59,143.69,19889,0
+VTWV.US,D,20241011,000000,143.8,146.61,143.8,146.585,14717,0
+VTWV.US,D,20241014,000000,146.36,147.49,145.79,147.35,17728,0
+VTWV.US,D,20241015,000000,147.03,149.63,146.77,147.99,22705,0
+VTWV.US,D,20241016,000000,148.97,150.6,148.97,150.33,13743,0
+VTWV.US,D,20241017,000000,150.6,150.6,149.2901,150.38,29405,0
+VTWV.US,D,20241018,000000,150.65,150.65,149.74,149.99,17432,0
+VTWV.US,D,20241021,000000,149.89,149.89,146.83,146.98,16507,0
+VTWV.US,D,20241022,000000,146.29,146.6687,146.01,146.62,14531,0
+VTWV.US,D,20241023,000000,146.31,146.31,144.3924,145.77,23423,0
+VTWV.US,D,20241024,000000,146.09,146.57,145.21,146.12,19398,0
+VTWV.US,D,20241025,000000,146.71,146.97,145,145,17132,0
+VTWV.US,D,20241028,000000,146.5,147.8,146.44,147.53,25683,0
+VTWV.US,D,20241029,000000,146.57,146.98,145.91,146.98,30057,0
+VTWV.US,D,20241030,000000,146.53,148.74,146.53,146.99,25676,0
+VTWV.US,D,20241031,000000,146.8,147.575,144.86,144.93,27249,0
+VTWV.US,D,20241101,000000,145.84,146.13,144.4501,144.87,17624,0
+VTWV.US,D,20241104,000000,144.51,146.5257,144.28,145.41,18650,0
+VTWV.US,D,20241105,000000,145.46,148.22,145.46,148.22,23028,0
+VTWV.US,D,20241106,000000,153.03,157.9026,153.03,157.57,64158,0
+VTWV.US,D,20241107,000000,157.53,157.83,155.48,155.79,28544,0
+VTWV.US,D,20241108,000000,156,156.95,155.58,156.82,22557,0
+VTWV.US,D,20241111,000000,157.5,159.84,157.5,159.36,33871,0
+VTWV.US,D,20241112,000000,158.25,159.38,156.2801,156.49,23025,0
+VTWV.US,D,20241113,000000,157.59,157.9,155,155.22,26412,0
+VTWV.US,D,20241114,000000,155.62,155.95,153.05,153.84,39989,0
+VTWV.US,D,20241115,000000,153.59,153.85,151.63,152.14,39459,0
+VTWV.US,D,20241118,000000,152.57,153.33,152,152.36,67142,0
+VTWV.US,D,20241119,000000,150.67,152.5,150.1776,152.4,27901,0
+VTWV.US,D,20241120,000000,152.42,152.51,150.99,152.32,39819,0
+VTWV.US,D,20241121,000000,152.88,155.0262,152.6,154.76,34810,0
+VTWV.US,D,20241122,000000,155.36,157.5863,154.18,157.24,34424,0
+VTWV.US,D,20241125,000000,159.1,161.65,159.1,159.92,37827,0
+VTWV.US,D,20241126,000000,159.3,159.3,157.77,158.23,40990,0
+VTWV.US,D,20241127,000000,159.45,160.4,158.765,158.765,16986,0
+VTWV.US,D,20241129,000000,159.99,159.99,158.8,159.33,22023,0
+VTWV.US,D,20241202,000000,159.1,159.53,157.55,158.98,29162,0
+VTWV.US,D,20241203,000000,158.98,158.98,157.39,157.65,16343,0
+VTWV.US,D,20241204,000000,157.92,158.17,156.6896,157.76,33035,0
+VTWV.US,D,20241205,000000,157.79,157.8999,156,156,83587,0
+VTWV.US,D,20241206,000000,157.26,157.26,155.82,156.225,31561,0
+VTWV.US,D,20241209,000000,157.02,158.39,156.05,156.05,38898,0
+VTWV.US,D,20241210,000000,155,157.0737,154.81,155.92,11179,0
+VTWV.US,D,20241211,000000,157.19,157.19,156.05,156.54,20306,0
+VTWV.US,D,20241212,000000,155.8,156.04,154.51,154.58,13499,0
+VTWV.US,D,20241213,000000,154.09,154.1,152.75,153.45,16582,0
+VTWV.US,D,20241216,000000,153.36,154.4799,153.33,153.91,15419,0
+VTWV.US,D,20241217,000000,153.35,153.55,151.6,151.87,35806,0
+VTWV.US,D,20241218,000000,152.094,152.98,144,145.14,62257,0
+VTWV.US,D,20241219,000000,146.73,147.35,144.0839,144.2,51825,0
+VTWV.US,D,20241220,000000,143.43,147.03,142.95,145.51,39581,0
+VTWV.US,D,20241223,000000,144.18,144.57,143.26,144.49,39418,0
+VTWV.US,D,20241224,000000,144.7,145.8,143.93,145.8,11338,0
+VTWV.US,D,20241226,000000,145.34,147.11,144.22,146.96,28618,0
+VTWV.US,D,20241227,000000,146.33,146.83,143.83,144.99,33940,0
+VTWV.US,D,20241230,000000,143.65,144.77,142.54,144.08,35963,0
+VTWV.US,D,20241231,000000,144.7,146.0999,144.188,144.61,38274,0
+VTWV.US,D,20250102,000000,145.26,146.75,143.73,144.42,46303,0
+VTWV.US,D,20250103,000000,144.88,146.17,144.03,145.93,26328,0
+VTWV.US,D,20250106,000000,146.87,147.56926,145.36,145.6,31548,0
+VTWV.US,D,20250107,000000,146.62,146.65,143.87,144.48,39099,0
+VTWV.US,D,20250108,000000,143.91,144.38,142.59,144.2,25602,0
+VTWV.US,D,20250110,000000,142.45,142.45,140.1,140.65,81210,0
+VTWV.US,D,20250113,000000,139.58,141.84,139.58,141.84,49328,0
+VTWV.US,D,20250114,000000,142.82,143.92,142.0567,143.92,18487,0
+VTWV.US,D,20250115,000000,146.9,147.17,145.8177,146.49,34951,0
+VTWV.US,D,20250116,000000,146.68,146.93,145.59,146.63,24096,0
+VTWV.US,D,20250117,000000,146.9948,147.88,146.56,147.1647,17104,0
+VTWV.US,D,20250121,000000,147.9,149.24,147.9,149.24,24062,0
+VTWV.US,D,20250122,000000,148.96,149.06,147.64,147.64,15364,0
+VTWV.US,D,20250123,000000,147.17,148.26,147.16,147.95,17154,0
+VTWV.US,D,20250124,000000,147.88,148.86,147.5,148.17,48224,0
+VTWV.US,D,20250127,000000,147.26,150.19,147.26,148.56,33824,0
+VTWV.US,D,20250128,000000,148.9,148.9,147.39,147.9,17146,0
+VTWV.US,D,20250129,000000,147.6,148.7206,146.215,147.24,39298,0
+VTWV.US,D,20250130,000000,148.57,149.78,147.78,148.94,58752,0
+VTWV.US,D,20250131,000000,149.19,149.5862,146.915,147.44,38351,0
+VTWV.US,D,20250203,000000,144.3,146.67,143.79,145.23,62758,0
+VTWV.US,D,20250204,000000,145.18,147.52,145.0528,147.51,18790,0
+VTWV.US,D,20250205,000000,148.09,149.01,147.63,149.01,12413,0
+VTWV.US,D,20250206,000000,149.74,149.74,148.1,148.86,14291,0
+VTWV.US,D,20250207,000000,148.97,148.97,146.42,147.25,86843,0
+VTWV.US,D,20250210,000000,148.17,148.17,146.89,147.57,19719,0
+VTWV.US,D,20250211,000000,146.41,147.9,146.41,147.87,14766,0
+VTWV.US,D,20250212,000000,146.27,146.5512,145.375,146.11,23312,0
+VTWV.US,D,20250213,000000,146.72,147.69,146.1917,147.69,11336,0
+VTWV.US,D,20250214,000000,148.26,149.13,147.37,147.37,9529,0
+VTWV.US,D,20250218,000000,147.53,148.25,147.25,148.14,14796,0
+VTWV.US,D,20250219,000000,147.23,147.6626,146.75,147.28,16651,0
+VTWV.US,D,20250220,000000,147.08,147.08,145.4247,146.24,9977,0
+VTWV.US,D,20250221,000000,147.11,147.29,142.7,142.95,43285,0
+VTWV.US,D,20250224,000000,143.42,143.48,142.08,142.12,48015,0
+VTWV.US,D,20250225,000000,142.34,143.18,141.61,142.21,48671,0
+VTWV.US,D,20250226,000000,142.65,143.4468,141.529,142.16,10600,0
+VTWV.US,D,20250227,000000,142.14,142.42,140.77,140.77,39810,0
+VTWV.US,D,20250228,000000,140.76,142.02,140.0935,142.02,34217,0
+VTWV.US,D,20250303,000000,142.5,142.75,138.1377,138.8033,31119,0
+VTWV.US,D,20250304,000000,137.18,138.64,135.38,136.75,52352,0
+VTWV.US,D,20250305,000000,137,138.32,135.72,137.83,52465,0
+VTWV.US,D,20250306,000000,136.22,137.73,135.5328,136.55,35815,0
+VTWV.US,D,20250307,000000,136.48,137.705,135,137.14,19270,0
+VTWV.US,D,20250310,000000,135.22,136.055,132.62,133.51,27904,0
+VTWV.US,D,20250311,000000,134,134.55,132.02,133.12,18221,0
+VTWV.US,D,20250312,000000,134.34,134.34,132.22,133.23,12749,0
+VTWV.US,D,20250313,000000,133.21,134.09,131.0101,131.51,17934,0
+VTWV.US,D,20250314,000000,132.94,134.66,132.37,134.66,17365,0
+VTWV.US,D,20250317,000000,134.4,136.26,134.4,135.9,9548,0
+VTWV.US,D,20250318,000000,135.23,135.4104,134.77,135.38,13980,0
+VTWV.US,D,20250319,000000,136,137.647,135.28,136.95,8115,0
+VTWV.US,D,20250320,000000,136.93,137.51,136.24,136.43,9062,0
+VTWV.US,D,20250321,000000,134.64,135.61,134.575,135.38,10071,0
+VTWV.US,D,20250324,000000,137.26,138.33,137.26,138.33,6939,0
+VTWV.US,D,20250325,000000,137.86,137.86,136.55,136.55,5598,0
+VTWV.US,D,20250326,000000,136.95,137.345,135.65,136.18,6118,0
+VTWV.US,D,20250327,000000,136.23,136.4449,135.3552,135.96,20806,0
+VTWV.US,D,20250328,000000,133.345,133.55,132.535,133.35,19731,0
+VTWV.US,D,20250331,000000,131.56,133.515,131.35,133.09,18613,0
+VTWV.US,D,20250401,000000,133,133.8,131.7936,133.09,16129,0
+VTWV.US,D,20250402,000000,131.86,134.9155,131.86,134.83,8635,0
+VTWV.US,D,20250403,000000,129.31,129.96,125.64,125.66,44821,0
+VTWV.US,D,20250404,000000,122.39,122.5064,117.695,120.51,91128,0
+VTWV.US,D,20250407,000000,116.73,124.39,114.445,118.96,90422,0
+VTWV.US,D,20250408,000000,123.58,123.58,114.55,116.09,108375,0
+VTWV.US,D,20250409,000000,115.22,126.17,113.94,124.75,63221,0
+VTWV.US,D,20250410,000000,121.69,122.13,116.894,119.45,82114,0
+VTWV.US,D,20250411,000000,118.98,121.0809,117.7058,120.81,11922,0
+VTWV.US,D,20250414,000000,122.46,122.8565,120.18,122.24,17471,0
+VTWV.US,D,20250415,000000,122.1,123.94,122.1,122.75,19492,0
+VTWV.US,D,20250416,000000,122.06,123.07,120.7687,122.01,30337,0
+VTWV.US,D,20250417,000000,122.48,123.84,122.3,123.32,28735,0
+VTWV.US,D,20250421,000000,122.14,122.14,120.145,121.27,13295,0
+VTWV.US,D,20250422,000000,122.75,124.7,122.48,124.5,21980,0
+VTWV.US,D,20250423,000000,127.7,128.625,125.41,125.57,14375,0
+VTWV.US,D,20250424,000000,126.1,127.79,126.1,127.58,17944,0
+VTWV.US,D,20250425,000000,126.7,127.4,126.05,127.4,14419,0
+VTWV.US,D,20250428,000000,127.58,128.3371,126.5789,128.03,13754,0
+VTWV.US,D,20250429,000000,127.4,128.895,127.05,128.55,27433,0
+VTWV.US,D,20250430,000000,126.42,127.64,125.26,127.43,16987,0
+VTWV.US,D,20250501,000000,127.88,129.2,126.775,128.25,20441,0
+VTWV.US,D,20250502,000000,129.77,131.26,129.6,131,26942,0
+VTWV.US,D,20250505,000000,130,130.9199,129.8,129.98,14300,0
+VTWV.US,D,20250506,000000,128.73,129.7389,128.4528,128.82,26347,0
+VTWV.US,D,20250507,000000,129.42,129.97,128.45,129.15,11875,0
+VTWV.US,D,20250508,000000,129.9339,132.0631,129.9339,131.4,8981,0
+VTWV.US,D,20250509,000000,131.9,131.9,131.105,131.52,29118,0
+VTWV.US,D,20250512,000000,136.13,136.695,135.02,135.58,13575,0
+VTWV.US,D,20250513,000000,136.13,136.7499,135.61,136,15143,0
+VTWV.US,D,20250514,000000,135.73,135.73,134.51,134.51,8422,0
+VTWV.US,D,20250515,000000,134.0969,135.7,134.0969,135.7,12223,0
+VTWV.US,D,20250516,000000,135.88,136.48,135.22,136.45,11397,0
+VTWV.US,D,20250519,000000,134.48,135.72,134.48,135.71,8027,0
+VTWV.US,D,20250520,000000,135.96,136.125,135.2885,135.71,10213,0
+VTWV.US,D,20250521,000000,134.28,134.28,131.66,131.66,9450,0
+VTWV.US,D,20250522,000000,131.38,132.25,130.8492,131.49,14370,0
+VTWV.US,D,20250523,000000,129.36,131.4114,129.36,131.01,11074,0
+VTWV.US,D,20250527,000000,132.5699,134.59,131.8237,134.59,15376,0
+VTWV.US,D,20250528,000000,134.53,134.53,132.79,132.8,13790,0
+VTWV.US,D,20250529,000000,133.3995,133.66,132.5301,133.66,21410,0
+VTWV.US,D,20250530,000000,132.82,133.375,132.4099,133.09,36214,0
+VTWV.US,D,20250602,000000,132.74,132.94,131.65,132.81,9602,0
+VTWV.US,D,20250603,000000,132.79,135.1108,132.1,134.8,10805,0
+VTWV.US,D,20250604,000000,134.9,135.2143,134,134.28,4551,0
+VTWV.US,D,20250605,000000,134.5,134.72,133.47,134.06,11588,0
+VTWV.US,D,20250606,000000,135.74,136.42,135.44,136.19,10994,0
+VTWV.US,D,20250609,000000,136.89,138,136.65,137.28,19110,0
+VTWV.US,D,20250610,000000,138.01,138.81,138.01,138.58,29251,0
+VTWV.US,D,20250611,000000,139,139.19,137.79,137.84,6735,0
+VTWV.US,D,20250612,000000,137.36,137.625,136.7751,137.55,4937,0
+VTWV.US,D,20250613,000000,136.27,136.4023,134.9055,135.09,24058,0
+VTWV.US,D,20250616,000000,136.49,137.295,136.07,136.49,9547,0
+VTWV.US,D,20250617,000000,135.93,135.93,135.0106,135.04,6069,0
+VTWV.US,D,20250618,000000,135.21,136.87,135.21,135.65,10420,0
+VTWV.US,D,20250620,000000,136.25,136.25,134.7503,135.06,7646,0
+VTWV.US,D,20250623,000000,134.64,137.01,134.13,137.01,20109,0
+VTWV.US,D,20250624,000000,137.65,138.71,137.47,138.15,15828,0
+VTWV.US,D,20250625,000000,138.09,138.09,136.59,136.69,12879,0
+VTWV.US,D,20250626,000000,137.5364,138.89,137.5364,138.89,10807,0
+VTWV.US,D,20250627,000000,138.97,139.85,138.13,138.91,12276,0
+VTWV.US,D,20250630,000000,139.37,139.37,138.675,139.09,11675,0
+VTWV.US,D,20250701,000000,138.44,143.62,138.44,142,57844,0
+VTWV.US,D,20250702,000000,142.52,144.51,141.885,144.51,89275,0
+VTWV.US,D,20250703,000000,144.99,145.6511,144.99,145.53,7168,0
+VTWV.US,D,20250707,000000,144.79,144.99,142.9,143.06,11672,0
+VTWV.US,D,20250708,000000,143.31,144.9535,143.31,144.43,3178,0
+VTWV.US,D,20250709,000000,145.2519,145.75,144.205,145.75,8728,0
+VTWV.US,D,20250710,000000,145.6,147.48,145.6,147.03,13442,0
+VTWV.US,D,20250711,000000,146.28,146.28,145.33,145.415,5472,0
+VTWV.US,D,20250714,000000,145.4189,145.99,144.9208,145.99,7530,0
+VTWV.US,D,20250715,000000,146,146,142.44,142.44,7405,0
+VTWV.US,D,20250716,000000,142.94,143.56,140.94,143.2609,9463,0
+VTWV.US,D,20250717,000000,143.2,145.26,143.2,144.906,6980,0
+VTWV.US,D,20250718,000000,145.8,145.8,143.755,143.9562,17525,0
+VTWV.US,D,20250721,000000,145,145.59,143.8826,143.8826,10569,0
+VTWV.US,D,20250722,000000,144.7118,146.42,144.6241,146.1797,9838,0
+VTWV.US,D,20250723,000000,147.2,147.7981,146.8397,147.7981,12646,0
+VTWV.US,D,20250724,000000,147.34,147.3605,145.7442,145.7442,13788,0
+VTWV.US,D,20250725,000000,146.04,146.06,144.87,146.0215,14223,0
+VTWV.US,D,20250728,000000,146.18,146.245,145.5046,145.7187,9866,0
+VTWV.US,D,20250729,000000,146.26,146.4025,144.645,144.8402,13178,0
+VTWV.US,D,20250730,000000,145.25,145.5168,142.15,142.9484,10036,0
+VTWV.US,D,20250731,000000,142.45,142.45,141.26,141.3419,10094,0
+VTWV.US,D,20250801,000000,139.6,139.6,137.735,138.4459,12782,0
+VTWV.US,D,20250804,000000,139.135,140.8441,139.135,140.8441,7202,0
+VTWV.US,D,20250805,000000,141.19,142.03,140.275,142.0004,10510,0
+VTWV.US,D,20250806,000000,141.75,142.34,141.75,142.0566,6538,0
+VTWV.US,D,20250807,000000,143.13,143.38,141.28,141.5,5603,0
+VTWV.US,D,20250808,000000,142.32,142.32,141.728,141.9269,4511,0
+VTWV.US,D,20250811,000000,142.38,143,141.49,141.6862,8587,0
+VTWV.US,D,20250812,000000,142.66,146.2588,142.66,146.2588,28863,0
+VTWV.US,D,20250813,000000,147.21,149.71,147.0555,149.71,15257,0
+VTWV.US,D,20250814,000000,147.68,148.08,146.58,148.08,9235,0
+VTWV.US,D,20250815,000000,148.09,148.09,146.6462,146.88,13246,0
+VTWV.US,D,20250818,000000,146.58,147.385,146.58,147.2877,12196,0
+VTWV.US,D,20250819,000000,147.3,147.945,146.8806,147.19,11129,0
+VTWV.US,D,20250820,000000,147.01,147.01,146.26,146.5659,9717,0
+VTWV.US,D,20250821,000000,145.75,146.9698,145.75,146.5423,11799,0
+VTWV.US,D,20250822,000000,147.38,153.135,147.38,153,18862,0
+VTWV.US,D,20250825,000000,152.26,152.305,151.7538,151.7538,15675,0
+VTWV.US,D,20250826,000000,152.14,153.06,152.14,152.73,5934,0
+VTWV.US,D,20250827,000000,152.76,153.925,152.76,153.88,19561,0
+VTWV.US,D,20250828,000000,154.095,154.095,152.7628,153.59,8745,0
+VTWV.US,D,20250829,000000,153.6,153.92,153.055,153.36,10814,0
+VTWV.US,D,20250902,000000,151.54,152.6439,151.475,152.6439,9285,0
+VTWV.US,D,20250903,000000,152.39,152.945,151.8,152.48,7281,0
+VTWV.US,D,20250904,000000,152.21,154.3995,152.21,154.3995,8046,0
+VTWV.US,D,20250905,000000,155,156.42,154.37,155.1038,15310,0
+VTWV.US,D,20250908,000000,155.84,155.84,154.2046,154.9625,12537,0
+VTWV.US,D,20250909,000000,154.3966,154.3966,153.69,153.95,10769,0
+VTWV.US,D,20250910,000000,154.41,154.54,153.5349,153.82,54606,0
+VTWV.US,D,20250911,000000,153.87,156.66,153.87,156.66,8319,0
+VTWV.US,D,20250912,000000,155.935,155.935,154.78,154.78,10113,0
+VTWV.US,D,20250915,000000,155.44,155.68,154.8143,155.34,23945,0
+VTWV.US,D,20250916,000000,155.06,155.06,154.2,154.88,11258,0
+VTWV.US,D,20250917,000000,156.2658,158,154.4052,155.23,18198,0
+VTWV.US,D,20250918,000000,156.75,158.64,156.2065,158.6269,10052,0
+VTWV.US,D,20250919,000000,159.18,159.18,156.6,156.7806,21299,0
+VTWV.US,D,20250922,000000,156.47,157.33,156.145,157.33,11573,0
+VTWV.US,D,20250923,000000,158.18,159.47,157.01,157.1042,10209,0
+VTWV.US,D,20250924,000000,156.76,156.9235,155.6984,155.6984,10931,0
+VTWV.US,D,20250925,000000,154.11,154.71,153.6001,154.29,8731,0
+VTWV.US,D,20250926,000000,154.73,155.6617,154.68,155.6146,39721,0
+VTWV.US,D,20250929,000000,156.82,156.82,154.915,155.3919,40744,0
+VTWV.US,D,20250930,000000,155.66,155.87,154.2146,155.87,24310,0
+VTWV.US,D,20251001,000000,155.77,156.88,155.11,156.55,31511,0
+VTWV.US,D,20251002,000000,156.93,156.93,155.42,156.8376,8969,0
+VTWV.US,D,20251003,000000,157.33,159.45,157.33,158.11,9506,0
+VTWV.US,D,20251006,000000,159.68,159.9572,158.31,158.52,21164,0
+VTWV.US,D,20251007,000000,158.62,158.62,156.18,156.5191,9254,0
+VTWV.US,D,20251008,000000,156.96,157.9715,156.96,157.8524,13245,0
+VTWV.US,D,20251009,000000,157.97,157.97,156.13,156.4913,10216,0
+VTWV.US,D,20251010,000000,157.0673,157.21,151.7385,151.7385,12928,0
+VTWV.US,D,20251013,000000,154.1,155.28,153.96,155.24,23915,0
+VTWV.US,D,20251014,000000,153.3,158.7384,153.3,158.1634,42152,0
+VTWV.US,D,20251015,000000,159.93,160.6121,158.77,159.1238,11389,0
+VTWV.US,D,20251016,000000,158.94,158.94,155.25,155.6167,10964,0
+VTWV.US,D,20251017,000000,154.59,155.975,154.59,155.5725,13029,0
+VTWV.US,D,20251020,000000,157.45,158.8773,157.045,158.711,11775,0
+VTWV.US,D,20251021,000000,158.02,158.8251,157.655,158.054,12991,0
+VTWV.US,D,20251022,000000,158,158.16,155.9134,156.4228,9058,0
+VTWV.US,D,20251023,000000,156.93,158.525,156.9,158.0511,20432,0
+VTWV.US,D,20251024,000000,159.03,160.14,159.03,159.8889,13537,0
+VTWV.US,D,20251027,000000,161,161,159.42,159.7361,7267,0
+VTWV.US,D,20251028,000000,159.33,159.6177,158.49,158.8057,7145,0
+VTWV.US,D,20251029,000000,159.01,159.62,156.295,156.5689,10209,0
+VTWV.US,D,20251030,000000,155.71,157.295,155.6967,155.6967,9669,0
+VTWV.US,D,20251031,000000,155.97,156.21,154.9999,156.21,11115,0
+VTWV.US,D,20251103,000000,154.61,156,154.61,155.9722,23127,0
+VTWV.US,D,20251104,000000,153.63,154.955,153.37,154.0407,10192,0
+VTWV.US,D,20251105,000000,154.54,156.424,154.1835,155.8319,9143,0
+VTWV.US,D,20251106,000000,155.89,155.89,153.66,153.7455,5000,0
+VTWV.US,D,20251107,000000,152.5,154.8437,152.42,154.8437,7056,0
+VTWV.US,D,20251110,000000,155.76,156.86,155.242,156.0974,14178,0
+VTWV.US,D,20251111,000000,156.34,156.94,156.15902,156.6899,5866,0
+VTWV.US,D,20251112,000000,158,158,156.3958,156.3958,9453,0
+VTWV.US,D,20251113,000000,155.6,155.61,153.32,153.4279,13671,0
+VTWV.US,D,20251114,000000,151.43,154.09,151.43,153.7577,9775,0
+VTWV.US,D,20251117,000000,153,153.6699,150.36,150.4741,11213,0
+VTWV.US,D,20251118,000000,149.92,152.09,149.92,151.3084,15985,0
+VTWV.US,D,20251119,000000,151.7665,151.7665,150.285,150.7004,10203,0
+VTWV.US,D,20251120,000000,152.92,153.8665,148.6803,148.6803,35837,0
+VTWV.US,D,20251121,000000,149.45,153.835,149.34,153.0802,11098,0
+VTWV.US,D,20251124,000000,153.69,155.14,153.35,155.04,10662,0
+VTWV.US,D,20251125,000000,155.45,159.04,155.45,158.5642,14636,0
+VTWV.US,D,20251126,000000,158.9,161.03,158.585,159.99,14316,0
+VTWV.US,D,20251128,000000,160.35,160.46,160.0137,160.3858,5435,0
+VTWV.US,D,20251201,000000,158.55,160.3483,158.55,159.3155,13427,0
+VTWV.US,D,20251202,000000,160.05,160.05,158.8431,158.8431,18364,0
+VTWV.US,D,20251203,000000,158.99,161.99,158.99,161.99,15068,0
+VTWV.US,D,20251204,000000,161.61,162.625,161.2135,161.9745,8903,0
+VTWV.US,D,20251205,000000,161.99,162.98,161.8,161.8062,10636,0
+VTWV.US,D,20251208,000000,162.63,162.63,161.6005,161.6005,6739,0
+VTWV.US,D,20251209,000000,162.47,163.0975,162.14,162.1656,12970,0
+VTWV.US,D,20251210,000000,162.04,166.2999,162.04,165.3316,13641,0
+VTWV.US,D,20251211,000000,164.98,167.2199,164.98,166.8378,19315,0
+VTWV.US,D,20251212,000000,167.1473,167.1473,165.0676,165.1966,102342,0
+VTWV.US,D,20251215,000000,165.92,165.92,164.28,164.5813,9387,0
+VTWV.US,D,20251216,000000,163.81,164.6,163.065,163.5672,19818,0
+VTWV.US,D,20251217,000000,164.05,164.215,162.7493,162.7493,16506,0
+VTWV.US,D,20251218,000000,164.46,164.94,163.4924,163.4924,14287,0
+VTWV.US,D,20251219,000000,163.82,164.36,163.34,163.4666,11132,0
+VTWV.US,D,20251222,000000,163.48,164.79,163.48,163.7591,11482,0
+VTWV.US,D,20251223,000000,163.4,163.46,162.72,162.82,10829,0
+VTWV.US,D,20251224,000000,163.12,163.44,162.4201,163.4054,119289,0
+VTWV.US,D,20251226,000000,163.41,163.41,162.215,162.7794,4301,0
+VTWV.US,D,20251229,000000,161.88,162.5335,161.72,161.9287,29208,0
+VTWV.US,D,20251230,000000,162.18,162.18,161.0058,161.0058,23495,0
+VTWV.US,D,20251231,000000,161,161.125,159.77,159.93,38202,0
+VTWV.US,D,20260102,000000,160.6,161.55,159.64,161.1114,13816,0
+VTWV.US,D,20260105,000000,161.77,164.09,161.77,163.3214,25401,0
+VTWV.US,D,20260106,000000,163.31,165.7357,162.86,165.7357,36567,0
+VTWV.US,D,20260107,000000,165.91,165.91,164.25,165.0994,17290,0
+VTWV.US,D,20260108,000000,164.52,167.8174,164.52,167.45,69581,0
+VTWV.US,D,20260109,000000,168.17,169.27,167.3528,168.5389,18712,0
+VTWV.US,D,20260112,000000,168.35,169.13,167.92,169.015,18699,0
+VTWV.US,D,20260113,000000,169.69,169.92,168.92,169.1663,17377,0
+VTWV.US,D,20260114,000000,169.47,171.1099,169.47,170.7301,12060,0
+VTWV.US,D,20260115,000000,171.19,173.0199,171.19,172.3867,29226,0
+VTWV.US,D,20260116,000000,172.75,172.9,171.83,172.35,47038,0
+VTWV.US,D,20260120,000000,169.41,171.38,169.41,170.0034,23085,0
+VTWV.US,D,20260121,000000,171.6,174.3025,171.31,174.3025,29398,0
+VTWV.US,D,20260122,000000,175.66,177.03,175.32,175.4893,78330,0
+VTWV.US,D,20260123,000000,175.54,175.54,172.42,172.5025,130217,0
+VTWV.US,D,20260126,000000,173,173.38,171.4267,171.8438,31729,0
+VTWV.US,D,20260127,000000,171.8,172.5831,171.38,172.5831,18095,0
+VTWV.US,D,20260128,000000,173.18,173.37,171.45,171.5747,14335,0
+VTWV.US,D,20260129,000000,172.48,172.695,170.5,172.6807,20136,0
+VTWV.US,D,20260130,000000,170.65,171.605,169.59,170.78,23711,0
+VTWV.US,D,20260202,000000,170.03,173.58,170.03,172.8,33346,0
+VTWV.US,D,20260203,000000,173.66,175.33,172.2384,174.16,20456,0
+VTWV.US,D,20260204,000000,175.15,175.69,173,174.4528,74198,0
+VTWV.US,D,20260205,000000,172.78,174.15,171.4,171.7584,17765,0
+VTWV.US,D,20260206,000000,174.21,177.15,174.085,176.9008,69353,0
+VTWV.US,D,20260209,000000,176.88,177.95,175.6801,177.3414,30042,0
+VTWV.US,D,20260210,000000,177.55,178.25,176.965,177.0059,27587,0
+VTWV.US,D,20260211,000000,178.22,178.602,175.55,176.8225,17474,0
+VTWV.US,D,20260212,000000,178.1,178.4099,172.81,173.822,24105,0
+VTWV.US,D,20260213,000000,174.64,177.42,173.31,176.2126,61424,0
+VTWV.US,D,20260217,000000,176.2,176.6,174.2451,176.0036,52212,0
+VTWV.US,D,20260218,000000,176.35,178.12,175.835,176.48,45609,0
diff --git a/daily/us/nasdaq etfs/vymi.us.txt b/daily/us/nasdaq etfs/vymi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..532e847ad3b85aff3c42a3d4d5cb6959ff36fa76
--- /dev/null
+++ b/daily/us/nasdaq etfs/vymi.us.txt	
@@ -0,0 +1,2506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VYMI.US,D,20160303,000000,40.4696,40.4696,39.7509,40.3,11034.50180001,0
+VYMI.US,D,20160304,000000,40.7053,40.8997,40.3383,40.6814,21330.100046213,0
+VYMI.US,D,20160307,000000,40.5586,40.8586,40.3086,40.6814,24763.705543426,0
+VYMI.US,D,20160308,000000,40.7206,40.7206,40.1256,40.1256,12449.689962388,0
+VYMI.US,D,20160309,000000,40.3603,40.6507,40.3603,40.4533,8933.6361872778,0
+VYMI.US,D,20160310,000000,40.9669,40.9669,40.1917,40.414,21445.945094904,0
+VYMI.US,D,20160311,000000,41.3156,41.4853,41.1116,41.4853,12563.447712903,0
+VYMI.US,D,20160314,000000,41.469,41.469,41.1489,41.285,5873.6570633177,0
+VYMI.US,D,20160315,000000,40.7895,40.7895,40.5625,40.687,16081.588786188,0
+VYMI.US,D,20160316,000000,40.6967,41.3319,40.5683,41.3233,9939.7139074339,0
+VYMI.US,D,20160317,000000,41.5609,42.0112,41.4229,41.9518,24370.249837514,0
+VYMI.US,D,20160318,000000,42.2028,42.2028,41.8072,41.8819,26600.527937072,0
+VYMI.US,D,20160321,000000,42.2853,42.2853,41.5944,41.7803,24374.424433864,0
+VYMI.US,D,20160322,000000,41.1527,41.6337,41.1527,41.5495,27764.19666941,0
+VYMI.US,D,20160323,000000,41.6557,41.6557,41.0501,41.0501,49021.241279512,0
+VYMI.US,D,20160324,000000,40.7072,40.7072,40.4149,40.6468,13386.886842782,0
+VYMI.US,D,20160328,000000,40.9515,40.9659,40.4457,40.9649,30785.56077714,0
+VYMI.US,D,20160329,000000,40.8298,41.3482,40.5605,41.3147,17733.685291382,0
+VYMI.US,D,20160330,000000,41.8244,41.9575,41.6979,41.7487,13799.128232265,0
+VYMI.US,D,20160331,000000,41.7564,41.7564,41.4028,41.42,22254.77313756,0
+VYMI.US,D,20160401,000000,40.9295,41.1335,40.6047,41.1335,12628.153956316,0
+VYMI.US,D,20160404,000000,41.2035,41.2035,40.8701,40.8701,17374.67000535,0
+VYMI.US,D,20160405,000000,40.3402,40.3402,40.0096,40.0182,30826.263091545,0
+VYMI.US,D,20160406,000000,40.2414,40.6161,40.0001,40.5942,7314.9364528774,0
+VYMI.US,D,20160407,000000,40.3536,40.3536,39.8458,39.8908,12311.928282864,0
+VYMI.US,D,20160408,000000,40.5942,40.7858,40.5942,40.6764,6980.9687449418,0
+VYMI.US,D,20160411,000000,41.2275,41.2275,40.9515,40.9745,8492.1726233504,0
+VYMI.US,D,20160412,000000,41.0972,41.5887,41.0972,41.5811,18678.187715387,0
+VYMI.US,D,20160413,000000,42.3677,42.3677,42.1463,42.2987,21974.031533077,0
+VYMI.US,D,20160414,000000,42.543,42.543,42.3063,42.3955,13910.798684606,0
+VYMI.US,D,20160415,000000,42.496,42.496,42.2345,42.3198,25233.34763271,0
+VYMI.US,D,20160418,000000,42.4137,42.6647,42.1991,42.5967,21771.56361014,0
+VYMI.US,D,20160419,000000,43.3939,43.3939,43.1621,43.3594,19939.959461931,0
+VYMI.US,D,20160420,000000,43.4849,43.5348,43.1552,43.4504,10918.65675132,0
+VYMI.US,D,20160421,000000,43.4159,43.4313,43.0663,43.0663,7299.2817165679,0
+VYMI.US,D,20160422,000000,43.0414,43.2176,42.9655,43.0863,5744.2445764927,0
+VYMI.US,D,20160425,000000,43.049,43.049,42.726,42.796,30611.271379561,0
+VYMI.US,D,20160426,000000,43.2407,43.2407,43.0567,43.1399,22373.749133512,0
+VYMI.US,D,20160427,000000,43.0959,43.301,42.9655,43.2483,9489.9011508081,0
+VYMI.US,D,20160428,000000,42.9655,43.1783,42.7721,42.7788,12613.542869093,0
+VYMI.US,D,20160429,000000,42.7039,42.7462,42.543,42.5765,21595.186914387,0
+VYMI.US,D,20160502,000000,42.8132,42.9042,42.6753,42.7586,31052.734943489,0
+VYMI.US,D,20160503,000000,42.543,42.543,41.8963,41.8963,33989.563475148,0
+VYMI.US,D,20160504,000000,41.6999,41.6999,41.3195,41.4258,26490.944782906,0
+VYMI.US,D,20160505,000000,41.4114,41.4507,41.1805,41.2275,12961.078015164,0
+VYMI.US,D,20160506,000000,41.0664,41.3463,41.0272,41.3271,29375.5908602,0
+VYMI.US,D,20160509,000000,41.4344,41.4344,41.0741,41.1134,12063.539800087,0
+VYMI.US,D,20160510,000000,41.5015,41.6951,41.3578,41.6951,29459.082787184,0
+VYMI.US,D,20160511,000000,41.5495,41.6557,41.3655,41.3655,27918.65673433,0
+VYMI.US,D,20160512,000000,41.8694,41.8694,41.3195,41.4881,7492.3567977182,0
+VYMI.US,D,20160513,000000,41.2035,41.2035,40.7876,40.8605,23237.890577795,0
+VYMI.US,D,20160516,000000,41.1594,41.4258,41.079,41.3117,37265.577960179,0
+VYMI.US,D,20160517,000000,41.2802,41.4258,41.0435,41.1585,17918.411179834,0
+VYMI.US,D,20160518,000000,41.1134,41.4114,40.9381,41.0654,30902.449474918,0
+VYMI.US,D,20160519,000000,41.0741,41.0741,40.6354,40.8538,29479.95576893,0
+VYMI.US,D,20160520,000000,41.0876,41.2189,41.0416,41.122,7193.8731587507,0
+VYMI.US,D,20160523,000000,41.1527,41.1527,40.9601,41.1058,8065.3201466452,0
+VYMI.US,D,20160524,000000,41.3348,41.6788,41.3348,41.6481,12187.734041475,0
+VYMI.US,D,20160525,000000,42.1397,42.223,42.0754,42.1694,27793.418843854,0
+VYMI.US,D,20160526,000000,42.3063,42.36,42.2374,42.2374,15165.264887539,0
+VYMI.US,D,20160527,000000,42.383,42.383,42.1397,42.2144,40808.766611558,0
+VYMI.US,D,20160531,000000,42.429,42.429,41.8598,41.9998,20178.955102923,0
+VYMI.US,D,20160601,000000,41.8608,41.9136,41.6069,41.9136,10164.098461203,0
+VYMI.US,D,20160602,000000,41.854,41.9854,41.7315,41.9614,15583.768171546,0
+VYMI.US,D,20160603,000000,42.0831,42.3677,41.947,42.2987,24001.841709698,0
+VYMI.US,D,20160606,000000,42.5832,42.6886,42.4137,42.66,37810.362783749,0
+VYMI.US,D,20160607,000000,42.8487,43.1027,42.842,42.9742,45756.706934442,0
+VYMI.US,D,20160608,000000,43.2942,43.2942,43.0221,43.1189,27688.010286038,0
+VYMI.US,D,20160609,000000,42.8487,42.8487,42.4079,42.5901,25660.200109416,0
+VYMI.US,D,20160610,000000,42.2853,42.2853,41.1585,41.3271,26200.810336637,0
+VYMI.US,D,20160613,000000,40.9601,41.1134,40.644,40.644,35682.362294746,0
+VYMI.US,D,20160614,000000,40.4839,40.5213,39.9799,40.0959,29660.507061032,0
+VYMI.US,D,20160615,000000,40.5683,40.643,40.3545,40.3545,18656.271084553,0
+VYMI.US,D,20160616,000000,39.9655,40.437,39.4319,40.4207,29832.709160437,0
+VYMI.US,D,20160617,000000,40.847,40.9706,40.5683,40.9428,14627.78560758,0
+VYMI.US,D,20160620,000000,42.2154,42.2154,41.8829,41.8829,13390.017790044,0
+VYMI.US,D,20160621,000000,42.1598,42.4942,41.9749,42.339,23879.734766484,0
+VYMI.US,D,20160622,000000,42.5315,42.6005,42.3476,42.4088,7569.5868301783,0
+VYMI.US,D,20160623,000000,42.8946,43.3671,42.8946,43.3057,20288.538257089,0
+VYMI.US,D,20160624,000000,40.2128,40.7799,39.6551,39.6551,135273.62009932,0
+VYMI.US,D,20160627,000000,39.2374,39.2374,38.4689,38.8062,71387.684869414,0
+VYMI.US,D,20160628,000000,39.7709,39.864,39.4932,39.8458,132251.21234251,0
+VYMI.US,D,20160629,000000,40.3575,40.7915,40.3575,40.7072,41626.987496,0
+VYMI.US,D,20160630,000000,40.8777,41.3175,40.7244,41.2169,140985.51155411,0
+VYMI.US,D,20160701,000000,41.5273,41.5273,41.3406,41.4019,51458.161898355,0
+VYMI.US,D,20160705,000000,40.9066,40.9066,40.414,40.4973,55735.035858106,0
+VYMI.US,D,20160706,000000,40.0403,40.4044,39.7682,40.4044,120153.23212254,0
+VYMI.US,D,20160707,000000,40.6286,40.6688,40.068,40.2271,29531.094574207,0
+VYMI.US,D,20160708,000000,40.8317,40.963,40.688,40.893,23716.925508866,0
+VYMI.US,D,20160711,000000,41.3894,41.4803,41.2956,41.42,31727.975902971,0
+VYMI.US,D,20160712,000000,42.0984,42.2412,41.835,42.0668,22372.705484425,0
+VYMI.US,D,20160713,000000,41.9595,42.2873,41.9595,42.0744,58326.416541869,0
+VYMI.US,D,20160714,000000,42.5315,42.6072,42.4893,42.5152,18532.076843165,0
+VYMI.US,D,20160715,000000,42.5526,42.5564,42.3083,42.4539,137418.31897372,0
+VYMI.US,D,20160718,000000,42.4156,42.5948,42.2019,42.5392,28009.454204925,0
+VYMI.US,D,20160719,000000,42.1694,42.223,42.0525,42.1233,35487.199915421,0
+VYMI.US,D,20160720,000000,42.3217,42.4539,42.247,42.4405,25024.617815251,0
+VYMI.US,D,20160721,000000,42.3629,42.4693,42.1837,42.3686,19275.154993322,0
+VYMI.US,D,20160722,000000,42.2307,42.4118,42.2307,42.3696,31110.135643291,0
+VYMI.US,D,20160725,000000,42.4021,42.4021,42.1837,42.2374,14876.174090358,0
+VYMI.US,D,20160726,000000,42.4021,42.5076,42.1684,42.3945,22250.598541211,0
+VYMI.US,D,20160727,000000,42.6235,42.6235,42.269,42.478,23441.402149818,0
+VYMI.US,D,20160728,000000,42.5239,42.5239,42.3083,42.4443,21527.349723713,0
+VYMI.US,D,20160729,000000,42.6312,42.9196,42.5728,42.8687,4407.3300956629,0
+VYMI.US,D,20160801,000000,42.9263,42.9263,42.5315,42.6177,32290.502761025,0
+VYMI.US,D,20160802,000000,42.5315,42.5315,42.1694,42.2843,16721.345676702,0
+VYMI.US,D,20160803,000000,42.107,42.3083,42.0784,42.2546,25854.318839653,0
+VYMI.US,D,20160804,000000,42.4866,42.6005,42.3849,42.5478,15396.954984919,0
+VYMI.US,D,20160805,000000,42.7318,42.9024,42.679,42.8697,13385.843193694,0
+VYMI.US,D,20160808,000000,43.1486,43.1486,43.0527,43.1122,23182.577176168,0
+VYMI.US,D,20160809,000000,43.2444,43.5367,43.2444,43.4341,27198.538864094,0
+VYMI.US,D,20160810,000000,43.7782,43.7782,43.5194,43.5434,16300.755094521,0
+VYMI.US,D,20160811,000000,43.7312,43.9458,43.688,43.9458,8589.2319884692,0
+VYMI.US,D,20160812,000000,43.9544,43.9544,43.6765,43.7378,45268.279161586,0
+VYMI.US,D,20160815,000000,44.0809,44.0809,43.9085,43.9544,315831.17409654,0
+VYMI.US,D,20160816,000000,43.9468,43.9649,43.827,43.8395,33147.338661697,0
+VYMI.US,D,20160817,000000,43.7619,43.8614,43.4869,43.8078,14529.682593374,0
+VYMI.US,D,20160818,000000,43.8787,44.032,43.8356,44.032,4009.699793402,0
+VYMI.US,D,20160819,000000,43.7619,43.7619,43.4571,43.6699,12869.236895481,0
+VYMI.US,D,20160822,000000,43.599,43.6085,43.3747,43.5779,37751.91843486,0
+VYMI.US,D,20160823,000000,43.8691,44.032,43.7475,43.7925,36300.202554428,0
+VYMI.US,D,20160824,000000,43.8787,43.8787,43.6622,43.6976,27739.149091316,0
+VYMI.US,D,20160825,000000,43.6151,43.6765,43.5692,43.5932,16302.842392694,0
+VYMI.US,D,20160826,000000,43.7427,44.0982,43.1189,43.2665,29709.558568136,0
+VYMI.US,D,20160829,000000,43.3671,43.5855,43.2367,43.4917,29738.78074258,0
+VYMI.US,D,20160830,000000,43.5606,43.5606,43.4227,43.5232,15619.252240514,0
+VYMI.US,D,20160831,000000,43.552,43.552,43.1486,43.3594,29028.05571413,0
+VYMI.US,D,20160901,000000,43.6297,43.6297,43.3057,43.6297,15234.145727301,0
+VYMI.US,D,20160902,000000,44.1547,44.2343,44.0541,44.1642,23436.183904382,0
+VYMI.US,D,20160906,000000,44.3952,44.6127,44.2907,44.6127,19064.337877688,0
+VYMI.US,D,20160907,000000,44.8513,44.8513,44.4776,44.5744,20225.919311851,0
+VYMI.US,D,20160908,000000,44.5887,44.7353,44.466,44.6127,12950.641524291,0
+VYMI.US,D,20160909,000000,44.466,44.466,43.6134,43.6297,39853.82769668,0
+VYMI.US,D,20160912,000000,43.3968,43.9938,43.2291,43.964,22178.586754187,0
+VYMI.US,D,20160913,000000,43.39,43.39,42.6963,42.8084,28663.822182662,0
+VYMI.US,D,20160914,000000,43.048,43.1256,42.7807,42.8276,19588.249719512,0
+VYMI.US,D,20160915,000000,42.7356,43.3269,42.7356,43.2195,4945.8530247091,0
+VYMI.US,D,20160916,000000,43.0643,43.0643,42.6168,42.7039,38116.151966327,0
+VYMI.US,D,20160919,000000,43.0786,43.2281,42.9474,43.0317,21857.142835299,0
+VYMI.US,D,20160920,000000,43.4907,43.4907,43.1286,43.1552,12368.285333578,0
+VYMI.US,D,20160921,000000,43.552,44.0147,43.3997,43.9822,44550.248589525,0
+VYMI.US,D,20160922,000000,44.6453,44.6453,44.2553,44.3635,28545.889835797,0
+VYMI.US,D,20160923,000000,44.0358,44.0502,43.8663,43.8663,11594.94135989,0
+VYMI.US,D,20160926,000000,43.5702,43.5855,43.4092,43.436,13511.08108417,0
+VYMI.US,D,20160927,000000,43.3968,43.5942,43.2434,43.5434,18740.806660625,0
+VYMI.US,D,20160928,000000,43.7494,44.076,43.506,44.076,12896.371771752,0
+VYMI.US,D,20160929,000000,44.1519,44.1519,43.436,43.5855,30515.25566353,0
+VYMI.US,D,20160930,000000,43.6306,43.9888,43.574,43.9103,11654.429357866,0
+VYMI.US,D,20161003,000000,43.7944,43.9036,43.7129,43.896,19540.241861495,0
+VYMI.US,D,20161004,000000,44.1212,44.1365,43.6248,43.7082,71510.835461715,0
+VYMI.US,D,20161005,000000,44.1441,44.1778,43.9267,44.1615,15701.700518411,0
+VYMI.US,D,20161006,000000,44.0847,44.0847,43.8375,43.9649,28713.917338852,0
+VYMI.US,D,20161007,000000,43.9573,43.9573,43.4322,43.7551,15791.454339918,0
+VYMI.US,D,20161010,000000,44.0052,44.0847,43.9056,43.918,15048.376189762,0
+VYMI.US,D,20161011,000000,43.6996,43.6996,43.1189,43.2578,50679.59967923,0
+VYMI.US,D,20161012,000000,43.1352,43.39,43.1256,43.2281,20019.276792566,0
+VYMI.US,D,20161013,000000,42.7989,43.1256,42.5546,43.0643,22314.261135536,0
+VYMI.US,D,20161014,000000,43.4782,43.4782,43.1256,43.1256,41343.114944256,0
+VYMI.US,D,20161017,000000,43.1879,43.1879,42.9771,43.0394,29631.284886588,0
+VYMI.US,D,20161018,000000,43.5606,43.6392,43.4437,43.5606,65665.356923754,0
+VYMI.US,D,20161019,000000,43.6546,43.7159,43.5262,43.6708,9601.5716031491,0
+VYMI.US,D,20161020,000000,43.6468,43.6996,43.5338,43.6784,16094.112575235,0
+VYMI.US,D,20161021,000000,43.4907,43.5998,43.4045,43.5998,26329.179174374,0
+VYMI.US,D,20161024,000000,43.9506,43.9506,43.6095,43.7245,21762.170768355,0
+VYMI.US,D,20161025,000000,43.7494,43.7734,43.5942,43.7082,10985.450292907,0
+VYMI.US,D,20161026,000000,43.5338,43.6497,43.4217,43.4973,30877.401896822,0
+VYMI.US,D,20161027,000000,43.6862,43.6862,43.4217,43.4907,26078.703393423,0
+VYMI.US,D,20161028,000000,43.4907,43.5702,43.3038,43.3661,44006.507415041,0
+VYMI.US,D,20161031,000000,43.5338,43.5453,43.3738,43.4619,20016.145845304,0
+VYMI.US,D,20161101,000000,43.6161,43.6161,43.1093,43.2511,52686.536874106,0
+VYMI.US,D,20161102,000000,43.2042,43.2108,42.8602,42.9474,31689.360886742,0
+VYMI.US,D,20161103,000000,43.1093,43.1093,42.8228,42.8228,21388.544395102,0
+VYMI.US,D,20161104,000000,42.681,42.7126,42.4261,42.4415,25328.319699655,0
+VYMI.US,D,20161107,000000,42.681,43.3133,42.681,43.2511,53865.860342753,0
+VYMI.US,D,20161108,000000,43.2962,43.6862,43.1466,43.5262,31729.019552059,0
+VYMI.US,D,20161109,000000,43.2732,43.5548,42.9704,43.3968,72392.718940482,0
+VYMI.US,D,20161110,000000,43.4907,43.4907,42.9474,43.1256,21440.726849467,0
+VYMI.US,D,20161111,000000,43.0394,43.0394,42.5345,42.8439,15759.101218212,0
+VYMI.US,D,20161114,000000,42.726,42.726,42.3821,42.5593,74997.66706238,0
+VYMI.US,D,20161115,000000,42.4261,42.9991,42.4261,42.9618,38674.504228032,0
+VYMI.US,D,20161116,000000,42.6436,42.6436,42.5248,42.5891,31497.329454678,0
+VYMI.US,D,20161117,000000,42.8439,42.8985,42.6647,42.7529,23003.069533153,0
+VYMI.US,D,20161118,000000,42.6753,42.6753,42.3189,42.3955,45680.520551069,0
+VYMI.US,D,20161121,000000,42.6963,42.8439,42.6474,42.8439,74106.390741827,0
+VYMI.US,D,20161122,000000,43.1466,43.1466,42.8717,43.0786,20700.779646572,0
+VYMI.US,D,20161123,000000,42.7443,42.8842,42.6255,42.8842,18169.930609872,0
+VYMI.US,D,20161125,000000,43.0959,43.1027,42.9628,43.0729,11970.655031317,0
+VYMI.US,D,20161128,000000,43.048,43.048,42.8228,42.8439,57911.044205124,0
+VYMI.US,D,20161129,000000,42.8985,43.0863,42.7682,42.9742,78436.490805029,0
+VYMI.US,D,20161130,000000,43.1946,43.2358,42.9934,43.0557,94577.567589193,0
+VYMI.US,D,20161201,000000,43.2108,43.2358,42.9397,43.0394,46162.686429401,0
+VYMI.US,D,20161202,000000,43.0959,43.2511,42.9704,43.1725,21896.801500616,0
+VYMI.US,D,20161205,000000,43.483,43.6238,43.4045,43.5702,68212.90434585,0
+VYMI.US,D,20161206,000000,43.6392,44.0358,43.6392,43.9966,67957.210319462,0
+VYMI.US,D,20161207,000000,44.3319,44.696,44.1864,44.6653,37632.942438908,0
+VYMI.US,D,20161208,000000,44.7037,44.7525,44.5102,44.583,31840.6900044,0
+VYMI.US,D,20161209,000000,44.696,44.7967,44.6127,44.7967,55556.571864177,0
+VYMI.US,D,20161212,000000,44.8062,44.836,44.5954,44.6826,45171.219796467,0
+VYMI.US,D,20161213,000000,45.1252,45.227,44.9318,45.1196,73150.408177861,0
+VYMI.US,D,20161214,000000,45.1252,45.1252,44.26,44.3223,27886.303612624,0
+VYMI.US,D,20161215,000000,44.2926,44.3712,44.1778,44.3319,89434.464886985,0
+VYMI.US,D,20161216,000000,44.2677,44.4335,44.1978,44.2706,19885.689709392,0
+VYMI.US,D,20161219,000000,44.3779,44.3779,44.0502,44.0502,58373.380750797,0
+VYMI.US,D,20161220,000000,44.0675,44.2803,44.0675,44.1978,31306.341671703,0
+VYMI.US,D,20161221,000000,44.4335,44.4335,44.1882,44.2084,120796.11996031,0
+VYMI.US,D,20161222,000000,44.2371,44.2371,44.0378,44.056,39262.078664181,0
+VYMI.US,D,20161223,000000,44.126,44.1441,44.0253,44.0962,16825.710585432,0
+VYMI.US,D,20161227,000000,44.011,44.2045,44.011,44.1891,17647.062417136,0
+VYMI.US,D,20161228,000000,44.285,44.285,44.011,44.034,72665.111352267,0
+VYMI.US,D,20161229,000000,44.3779,44.3779,44.1115,44.285,73392.534766114,0
+VYMI.US,D,20161230,000000,44.698,44.698,44.2428,44.3454,35483.025319073,0
+VYMI.US,D,20170103,000000,44.7459,44.7957,44.6453,44.7938,81352.446354942,0
+VYMI.US,D,20170104,000000,45.1062,45.2461,44.9567,45.2461,59546.442324921,0
+VYMI.US,D,20170105,000000,45.5125,45.7088,45.3543,45.6878,100676.65285537,0
+VYMI.US,D,20170106,000000,45.5997,45.5997,45.4272,45.4454,64932.71526447,0
+VYMI.US,D,20170109,000000,45.3629,45.407,45.178,45.3198,104625.82100171,0
+VYMI.US,D,20170110,000000,45.5296,45.5441,45.3878,45.4454,70494.321250685,0
+VYMI.US,D,20170111,000000,45.4597,45.7233,45.2624,45.7233,82865.737531526,0
+VYMI.US,D,20170112,000000,45.9283,45.9283,45.6571,45.8344,41630.118443263,0
+VYMI.US,D,20170113,000000,45.866,45.9542,45.7807,45.8976,46789.919530867,0
+VYMI.US,D,20170117,000000,45.9445,45.9445,45.7587,45.8344,40348.517364059,0
+VYMI.US,D,20170118,000000,45.7731,45.7731,45.5125,45.5603,32874.946249913,0
+VYMI.US,D,20170119,000000,45.6293,45.6293,45.3629,45.453,53178.095594224,0
+VYMI.US,D,20170120,000000,45.637,45.6514,45.5296,45.6466,31893.916107852,0
+VYMI.US,D,20170123,000000,46.1505,46.1505,45.6466,45.8746,57040.640866317,0
+VYMI.US,D,20170124,000000,46.0557,46.0998,45.8104,46.047,57485.235377505,0
+VYMI.US,D,20170125,000000,46.3757,46.5951,46.2742,46.5875,143771.01096811,0
+VYMI.US,D,20170126,000000,46.8366,46.8366,46.3134,46.4045,97922.462913986,0
+VYMI.US,D,20170127,000000,46.3058,46.3585,46.2013,46.2503,48757.198060426,0
+VYMI.US,D,20170130,000000,45.7884,45.8803,45.6792,45.8344,52229.418573869,0
+VYMI.US,D,20170131,000000,46.1093,46.1093,45.8583,46.0623,98943.151721364,0
+VYMI.US,D,20170201,000000,46.3585,46.3585,45.9761,46.1572,39820.430925886,0
+VYMI.US,D,20170202,000000,46.6114,46.6114,46.0058,46.0998,52036.343492719,0
+VYMI.US,D,20170203,000000,46.3202,46.4141,46.2013,46.2895,34275.523325068,0
+VYMI.US,D,20170206,000000,45.9973,46.0845,45.8784,46.0116,36998.40379383,0
+VYMI.US,D,20170207,000000,45.9359,46.0058,45.8497,45.8583,20799.926309865,0
+VYMI.US,D,20170208,000000,46.0922,46.0922,45.7405,46.0845,29535.269170556,0
+VYMI.US,D,20170209,000000,46.3528,46.3528,46.1572,46.3134,50597.151401333,0
+VYMI.US,D,20170210,000000,46.4227,46.5463,46.2809,46.4812,42667.505636037,0
+VYMI.US,D,20170213,000000,46.7514,46.7514,46.6153,46.6805,73119.098705242,0
+VYMI.US,D,20170214,000000,46.7265,46.7265,46.4514,46.6642,84472.957125966,0
+VYMI.US,D,20170215,000000,46.6727,47.0245,46.6642,47.0072,48694.579115188,0
+VYMI.US,D,20170216,000000,46.9871,47.0743,46.9219,46.9784,122524.40284888,0
+VYMI.US,D,20170217,000000,46.7685,46.8826,46.6469,46.7753,44471.974907977,0
+VYMI.US,D,20170221,000000,46.9219,46.9937,46.8654,46.9391,65514.027806096,0
+VYMI.US,D,20170222,000000,46.829,46.9908,46.7514,46.9784,32792.497972016,0
+VYMI.US,D,20170223,000000,46.9994,47.1738,46.9736,46.9937,46652.157851344,0
+VYMI.US,D,20170224,000000,46.5521,46.6326,46.4716,46.5386,35490.330862683,0
+VYMI.US,D,20170227,000000,46.5712,46.6316,46.461,46.5089,54195.65345434,0
+VYMI.US,D,20170228,000000,46.5089,46.5798,46.3528,46.4045,67275.707465456,0
+VYMI.US,D,20170301,000000,46.5616,46.9736,46.5616,46.876,35818.036676095,0
+VYMI.US,D,20170302,000000,46.7514,46.8529,46.5089,46.5951,62193.136410311,0
+VYMI.US,D,20170303,000000,46.7428,46.9468,46.6326,46.9468,41079.071725168,0
+VYMI.US,D,20170306,000000,46.9784,46.9784,46.6393,46.7331,34977.89916082,0
+VYMI.US,D,20170307,000000,46.7044,46.7725,46.5951,46.6171,41946.344116714,0
+VYMI.US,D,20170308,000000,46.5951,46.7331,46.3882,46.3882,19152.00440102,0
+VYMI.US,D,20170309,000000,46.4677,46.5521,46.3288,46.4045,36150.960734944,0
+VYMI.US,D,20170310,000000,46.876,46.876,46.6727,46.7685,36323.162834348,0
+VYMI.US,D,20170313,000000,47.0311,47.1193,46.9994,47.102,51738.903502839,0
+VYMI.US,D,20170314,000000,46.805,46.805,46.6047,46.6326,31820.860671741,0
+VYMI.US,D,20170315,000000,46.8989,47.5256,46.8597,47.4633,36645.650402323,0
+VYMI.US,D,20170316,000000,47.838,47.838,47.7219,47.7296,37160.169402361,0
+VYMI.US,D,20170317,000000,47.9175,47.9175,47.7076,47.8101,35163.668698359,0
+VYMI.US,D,20170320,000000,47.8552,47.9079,47.675,47.7699,41218.920702867,0
+VYMI.US,D,20170321,000000,48.224,48.3189,47.4633,47.4633,51305.78913161,0
+VYMI.US,D,20170322,000000,47.3904,47.6406,47.2141,47.6098,102734.72885552,0
+VYMI.US,D,20170323,000000,47.4757,47.7996,47.4757,47.5764,101485.48089802,0
+VYMI.US,D,20170324,000000,47.7009,47.7843,47.6176,47.7104,40983.056009137,0
+VYMI.US,D,20170327,000000,47.6654,47.8858,47.5542,47.8207,52917.183322399,0
+VYMI.US,D,20170328,000000,47.9577,48.1455,47.837,47.9865,66733.009940061,0
+VYMI.US,D,20170329,000000,47.8705,48.0449,47.7833,47.9931,83153.78467962,0
+VYMI.US,D,20170330,000000,47.9155,48.1292,47.8446,47.8619,55439.6831664,0
+VYMI.US,D,20170331,000000,47.8091,47.8762,47.6654,47.7104,34563.570473162,0
+VYMI.US,D,20170403,000000,48.0717,48.0717,47.3176,47.6261,100076.55463017,0
+VYMI.US,D,20170404,000000,47.4757,47.6559,47.4201,47.6406,42765.608650244,0
+VYMI.US,D,20170405,000000,47.7843,47.813,47.4115,47.4269,48481.674701379,0
+VYMI.US,D,20170406,000000,47.4987,47.5542,47.3751,47.4125,50600.282348596,0
+VYMI.US,D,20170407,000000,47.3731,47.4594,47.309,47.309,40245.196104417,0
+VYMI.US,D,20170410,000000,47.3828,47.3828,47.2803,47.3339,56312.173803382,0
+VYMI.US,D,20170411,000000,47.5073,47.5621,47.2228,47.5226,29748.173584366,0
+VYMI.US,D,20170412,000000,47.4844,47.4844,47.2899,47.4431,33205.783010587,0
+VYMI.US,D,20170413,000000,47.4201,47.4336,47.1462,47.1462,40423.660098345,0
+VYMI.US,D,20170417,000000,47.3731,47.5352,47.3569,47.4757,88523.359233772,0
+VYMI.US,D,20170418,000000,47.1758,47.1901,46.9305,47.0733,46199.214147457,0
+VYMI.US,D,20170419,000000,47.0896,47.1997,46.76,46.783,84584.627578307,0
+VYMI.US,D,20170420,000000,47.3004,47.3482,47.2381,47.3004,22552.21312744,0
+VYMI.US,D,20170421,000000,47.3176,47.3176,47.1911,47.2879,39398.796694617,0
+VYMI.US,D,20170424,000000,48.4051,48.4502,48.2471,48.4358,64206.33549971,0
+VYMI.US,D,20170425,000000,48.7051,48.8373,48.6361,48.7913,78274.725196498,0
+VYMI.US,D,20170426,000000,48.6179,48.7223,48.4856,48.4856,31849.039197098,0
+VYMI.US,D,20170427,000000,48.6179,48.6179,48.3333,48.3831,36329.424728872,0
+VYMI.US,D,20170428,000000,48.5231,48.545,48.3784,48.4128,33507.397596815,0
+VYMI.US,D,20170501,000000,48.8143,48.8143,48.5297,48.5987,52572.779123591,0
+VYMI.US,D,20170502,000000,48.7913,48.8316,48.6869,48.8306,75646.81679468,0
+VYMI.US,D,20170503,000000,48.7674,48.7674,48.6093,48.6427,99261.46469299,0
+VYMI.US,D,20170504,000000,48.8086,48.9149,48.7032,48.9149,43700.718232463,0
+VYMI.US,D,20170505,000000,49.0098,49.3883,48.9704,49.3883,70934.741165525,0
+VYMI.US,D,20170508,000000,49.2483,49.2483,49.0021,49.0759,117675.60918929,0
+VYMI.US,D,20170509,000000,49.1544,49.186,48.9475,48.981,113682.60778129,0
+VYMI.US,D,20170510,000000,49.9641,49.9641,49.0021,49.1525,30859.659862339,0
+VYMI.US,D,20170511,000000,49.2254,49.2254,48.8862,49.0653,37503.529952083,0
+VYMI.US,D,20170512,000000,49.2157,49.3662,49.2157,49.3586,67173.429854901,0
+VYMI.US,D,20170515,000000,49.6269,49.7331,49.5569,49.6824,67093.068875179,0
+VYMI.US,D,20170516,000000,50.0839,50.1059,49.9411,50.0053,92855.54659515,0
+VYMI.US,D,20170517,000000,49.7859,49.7859,49.2867,49.3355,133762.41622092,0
+VYMI.US,D,20170518,000000,48.9877,49.2157,48.847,49.0902,72162.07249219,0
+VYMI.US,D,20170519,000000,49.5559,49.76,49.5559,49.6269,71688.255806555,0
+VYMI.US,D,20170522,000000,49.8405,49.9095,49.7447,49.8789,174968.81313474,0
+VYMI.US,D,20170523,000000,49.9238,50.0839,49.7859,49.8271,512996.31601994,0
+VYMI.US,D,20170524,000000,49.8319,49.9488,49.76,49.9171,67086.806980655,0
+VYMI.US,D,20170525,000000,50.0206,50.0369,49.8539,49.8932,63375.59082622,0
+VYMI.US,D,20170526,000000,49.76,49.76,49.67,49.7122,50523.052316136,0
+VYMI.US,D,20170530,000000,49.4687,49.7447,49.4687,49.6499,74067.775725597,0
+VYMI.US,D,20170531,000000,49.9641,49.9641,49.6097,49.6097,54356.375413784,0
+VYMI.US,D,20170601,000000,49.7122,49.8625,49.6585,49.8405,61075.388237813,0
+VYMI.US,D,20170602,000000,50.1768,50.1921,49.9324,50.1768,45169.132498293,0
+VYMI.US,D,20170605,000000,50.0341,50.0341,49.8711,49.9478,45340.29094861,0
+VYMI.US,D,20170606,000000,49.7859,49.8319,49.6959,49.7954,55251.826330686,0
+VYMI.US,D,20170607,000000,49.9814,49.9814,49.5885,49.7907,63221.1307613,0
+VYMI.US,D,20170608,000000,49.7361,49.7859,49.5991,49.7284,59171.772302581,0
+VYMI.US,D,20170609,000000,49.5943,49.7677,49.462,49.5627,32075.511049042,0
+VYMI.US,D,20170612,000000,49.6872,49.6872,49.302,49.4304,68824.482711007,0
+VYMI.US,D,20170613,000000,49.7907,49.8405,49.6757,49.8146,44530.419256866,0
+VYMI.US,D,20170614,000000,50.1222,50.1222,49.6269,49.7562,123139.1121613,0
+VYMI.US,D,20170615,000000,49.2407,49.3087,48.9418,49.2483,55438.639517313,0
+VYMI.US,D,20170616,000000,49.577,49.6824,49.437,49.6824,31487.936612892,0
+VYMI.US,D,20170619,000000,49.8625,49.9871,49.8616,49.9018,43562.956552939,0
+VYMI.US,D,20170620,000000,49.7907,49.7907,49.2636,49.3241,53173.920997875,0
+VYMI.US,D,20170621,000000,49.255,49.3576,49.1621,49.1995,105691.38671983,0
+VYMI.US,D,20170622,000000,49.2704,49.437,49.232,49.3662,47008.042190113,0
+VYMI.US,D,20170623,000000,49.3883,49.5511,49.2722,49.4448,69368.22388549,0
+VYMI.US,D,20170626,000000,49.9478,49.9718,49.6738,49.7361,52266.989941011,0
+VYMI.US,D,20170627,000000,49.8789,49.8789,49.6632,49.76,67697.341696724,0
+VYMI.US,D,20170628,000000,50.0226,50.3263,49.9507,50.2938,56764.073858182,0
+VYMI.US,D,20170629,000000,50.3196,50.3196,49.6815,49.8721,86175.14878735,0
+VYMI.US,D,20170630,000000,50.0379,50.1108,49.6949,49.943,162558.78183766,0
+VYMI.US,D,20170703,000000,50.6157,50.6157,50.056,50.1021,53717.662172357,0
+VYMI.US,D,20170705,000000,50.0379,50.0647,49.7524,50.056,63233.654550348,0
+VYMI.US,D,20170706,000000,49.8329,49.9575,49.7361,49.7494,53649.824981682,0
+VYMI.US,D,20170707,000000,49.7917,49.9181,49.6575,49.9038,44389.52663008,0
+VYMI.US,D,20170710,000000,49.9124,50.0868,49.8444,50.0014,75868.070401187,0
+VYMI.US,D,20170711,000000,50.0014,50.151,49.8261,50.1194,42548.529640086,0
+VYMI.US,D,20170712,000000,50.5036,50.7315,50.4297,50.6377,60511.817730672,0
+VYMI.US,D,20170713,000000,50.7258,50.8609,50.6606,50.838,50810.055815143,0
+VYMI.US,D,20170714,000000,51.0057,51.2806,50.9597,51.2376,59207.256371549,0
+VYMI.US,D,20170717,000000,51.2538,51.2538,51.0133,51.066,60960.586838211,0
+VYMI.US,D,20170718,000000,51.1254,51.1254,50.9481,51.0986,66881.208110458,0
+VYMI.US,D,20170719,000000,51.2538,51.3957,51.2203,51.3957,97915.157370375,0
+VYMI.US,D,20170720,000000,51.5814,51.593,51.3957,51.4935,52710.540803113,0
+VYMI.US,D,20170721,000000,51.3334,51.3334,51.1264,51.3171,43641.230234487,0
+VYMI.US,D,20170724,000000,51.2922,51.2922,51.1034,51.2538,56421.756957549,0
+VYMI.US,D,20170725,000000,51.6285,51.6285,51.3554,51.3957,48321.996391022,0
+VYMI.US,D,20170726,000000,51.5403,51.7626,51.4129,51.6515,45350.727439483,0
+VYMI.US,D,20170727,000000,51.7549,51.8162,51.2922,51.502,82706.059221169,0
+VYMI.US,D,20170728,000000,51.3717,51.5327,51.2922,51.502,32318.681286383,0
+VYMI.US,D,20170731,000000,51.6208,51.661,51.4387,51.6208,62404.997175033,0
+VYMI.US,D,20170801,000000,51.9638,52.0337,51.8842,51.9064,58373.380750797,0
+VYMI.US,D,20170802,000000,51.9465,52.0596,51.8048,51.9887,77463.809855667,0
+VYMI.US,D,20170803,000000,52.0337,52.0337,51.8584,51.9389,86425.624568302,0
+VYMI.US,D,20170804,000000,52.0845,52.0845,51.8048,51.9389,60598.440604919,0
+VYMI.US,D,20170807,000000,52.0184,52.0835,51.9687,52.0482,96585.548433156,0
+VYMI.US,D,20170808,000000,52.0596,52.0989,51.8508,51.867,76241.69677444,0
+VYMI.US,D,20170809,000000,51.502,51.7798,51.502,51.7089,46020.750153528,0
+VYMI.US,D,20170810,000000,51.525,51.525,50.8609,50.8792,95279.943424945,0
+VYMI.US,D,20170811,000000,50.8849,51.0535,50.7987,50.9367,46925.593912216,0
+VYMI.US,D,20170814,000000,51.1811,51.3957,51.1811,51.1867,57173.184300404,0
+VYMI.US,D,20170815,000000,51.0622,51.2432,51.021,51.1676,263302.22823462,0
+VYMI.US,D,20170816,000000,51.3804,51.5403,51.3717,51.5154,32969.918316856,0
+VYMI.US,D,20170817,000000,51.2845,51.341,50.814,50.8456,52809.687466407,0
+VYMI.US,D,20170818,000000,50.8792,51.1178,50.8436,51.0459,53906.562657158,0
+VYMI.US,D,20170821,000000,51.0785,51.1811,50.9826,51.0708,65785.376568794,0
+VYMI.US,D,20170822,000000,51.2376,51.3804,51.2376,51.3717,42162.379477785,0
+VYMI.US,D,20170823,000000,51.1178,51.4043,51.1178,51.341,73528.209147463,0
+VYMI.US,D,20170824,000000,51.546,51.546,51.3497,51.4043,55079.624231282,0
+VYMI.US,D,20170825,000000,51.6515,51.8508,51.6285,51.7396,39813.125382275,0
+VYMI.US,D,20170828,000000,51.8134,51.8277,51.6419,51.6849,86893.179359412,0
+VYMI.US,D,20170829,000000,51.5154,51.6419,51.4043,51.546,44216.280881589,0
+VYMI.US,D,20170830,000000,51.5336,51.5336,51.3804,51.3804,58109.337531711,0
+VYMI.US,D,20170831,000000,51.546,51.843,51.5374,51.731,41208.484211994,0
+VYMI.US,D,20170901,000000,51.981,52.0252,51.8536,51.9389,67565.841911725,0
+VYMI.US,D,20170905,000000,51.8364,51.8508,51.341,51.5643,121131.13131734,0
+VYMI.US,D,20170906,000000,51.7003,51.9226,51.6975,51.867,63986.12554229,0
+VYMI.US,D,20170907,000000,52.1554,52.234,52.0903,52.1554,93678.985725028,0
+VYMI.US,D,20170908,000000,52.3049,52.3135,52.1047,52.1554,55773.650874335,0
+VYMI.US,D,20170911,000000,52.4975,52.6499,52.4659,52.5867,59257.35152774,0
+VYMI.US,D,20170912,000000,52.6671,52.7533,52.6163,52.6652,46633.372167773,0
+VYMI.US,D,20170913,000000,52.5953,52.6565,52.3758,52.419,47011.173137375,0
+VYMI.US,D,20170914,000000,52.3577,52.5617,52.3577,52.5617,97461.1700174,0
+VYMI.US,D,20170915,000000,52.6087,52.6652,52.5158,52.6575,41186.567581161,0
+VYMI.US,D,20170918,000000,52.8156,52.8502,52.5761,52.6595,82242.679026408,0
+VYMI.US,D,20170919,000000,52.9048,52.944,52.7687,52.8875,49528.45473594,0
+VYMI.US,D,20170920,000000,52.9613,53.0495,52.419,52.7505,58298.238016512,0
+VYMI.US,D,20170921,000000,52.8511,52.8606,52.692,52.762,135248.57252123,0
+VYMI.US,D,20170922,000000,52.8655,52.9767,52.7937,52.8435,57126.220091475,0
+VYMI.US,D,20170925,000000,52.6738,52.7007,52.3902,52.4813,63106.329361698,0
+VYMI.US,D,20170926,000000,52.4726,52.4813,52.257,52.4256,88237.399383853,0
+VYMI.US,D,20170927,000000,52.4256,52.4726,52.2944,52.4074,66769.537658116,0
+VYMI.US,D,20170928,000000,52.3672,52.4937,52.3672,52.4372,78099.392149832,0
+VYMI.US,D,20170929,000000,52.5934,52.8741,52.557,52.8252,65255.202832445,0
+VYMI.US,D,20171002,000000,52.6824,52.8023,52.6661,52.7121,107085.70190046,0
+VYMI.US,D,20171003,000000,52.8885,53.0255,52.7774,52.9947,74500.890096826,0
+VYMI.US,D,20171004,000000,52.8435,52.9221,52.7937,52.8606,120404.75155258,0
+VYMI.US,D,20171005,000000,52.8885,52.9718,52.8349,52.9058,120764.8104877,0
+VYMI.US,D,20171006,000000,52.6738,52.8252,52.6163,52.7974,74094.910601866,0
+VYMI.US,D,20171009,000000,52.8655,52.8885,52.738,52.7696,60177.850022736,0
+VYMI.US,D,20171010,000000,53.1088,53.3005,53.0829,53.2908,46729.387883804,0
+VYMI.US,D,20171011,000000,53.3254,53.4212,53.2699,53.3886,52324.390640813,0
+VYMI.US,D,20171012,000000,53.3494,53.4845,53.2908,53.3254,52390.140533314,0
+VYMI.US,D,20171013,000000,53.631,53.6771,53.5583,53.6157,42004.788465602,0
+VYMI.US,D,20171016,000000,53.6071,53.6157,53.4768,53.5036,71454.478411,0
+VYMI.US,D,20171017,000000,53.5036,53.5036,53.2822,53.4212,58486.094852225,0
+VYMI.US,D,20171018,000000,53.4212,53.5773,53.4212,53.5266,69548.775177593,0
+VYMI.US,D,20171019,000000,53.2908,53.4288,53.2373,53.3657,64250.168761377,0
+VYMI.US,D,20171020,000000,53.5889,53.5889,53.2526,53.2602,67649.333838709,0
+VYMI.US,D,20171023,000000,53.2277,53.2277,52.9316,53.0016,107469.7647646,0
+VYMI.US,D,20171024,000000,53.0666,53.1299,52.9947,53.0179,56826.69280342,0
+VYMI.US,D,20171025,000000,53.0342,53.0955,52.5426,52.7774,281134.01654021,0
+VYMI.US,D,20171026,000000,52.9221,52.9221,52.6565,52.6824,81086.315837681,0
+VYMI.US,D,20171027,000000,52.6403,52.8252,52.5225,52.785,67608.631524304,0
+VYMI.US,D,20171030,000000,52.785,52.9124,52.7783,52.8818,106909.32520471,0
+VYMI.US,D,20171031,000000,52.9794,53.0629,52.8502,53.0016,105021.3640058,0
+VYMI.US,D,20171101,000000,53.196,53.2822,53.0264,53.0264,81630.057012164,0
+VYMI.US,D,20171102,000000,53.0437,53.2277,52.99,53.219,67741.174958391,0
+VYMI.US,D,20171103,000000,53.1156,53.1156,52.7696,52.9575,66683.958432958,0
+VYMI.US,D,20171106,000000,52.8349,53.1194,52.8349,53.0898,88580.759933574,0
+VYMI.US,D,20171107,000000,53.0992,53.0992,52.8606,52.8606,79602.246835542,0
+VYMI.US,D,20171108,000000,52.9794,53.1472,52.9287,53.0762,72121.370177784,0
+VYMI.US,D,20171109,000000,52.8166,52.9058,52.6738,52.8818,102575.05054516,0
+VYMI.US,D,20171110,000000,52.7533,52.808,52.6403,52.7045,83875.989848031,0
+VYMI.US,D,20171113,000000,52.4879,52.6978,52.3902,52.5464,222404.75145064,0
+VYMI.US,D,20171114,000000,52.3902,52.4879,52.2303,52.3537,80496.654103357,0
+VYMI.US,D,20171115,000000,52.144,52.2705,51.8689,52.144,171732.45731502,0
+VYMI.US,D,20171116,000000,52.3902,52.5588,52.3471,52.5042,97532.138155336,0
+VYMI.US,D,20171117,000000,52.5042,52.5234,52.2858,52.4409,65987.844491729,0
+VYMI.US,D,20171120,000000,52.5847,52.5847,52.4496,52.4545,82625.698241447,0
+VYMI.US,D,20171121,000000,52.8166,52.9718,52.785,52.7937,101660.81394469,0
+VYMI.US,D,20171122,000000,53.0992,53.2277,52.9392,53.1395,110163.42305892,0
+VYMI.US,D,20171124,000000,53.334,53.5352,53.3254,53.3494,48902.265283561,0
+VYMI.US,D,20171127,000000,53.3408,53.3494,52.9794,52.9794,125770.15151038,0
+VYMI.US,D,20171128,000000,53.3005,53.3886,53.1242,53.3215,107289.21347249,0
+VYMI.US,D,20171129,000000,53.4288,53.4366,53.0762,53.1644,111646.44841196,0
+VYMI.US,D,20171130,000000,53.5036,53.5036,53.0762,53.219,239998.58776432,0
+VYMI.US,D,20171201,000000,53.3408,53.3408,52.8818,53.0513,97196.083149225,0
+VYMI.US,D,20171204,000000,53.4596,53.7067,53.0016,53.0666,118703.60354028,0
+VYMI.US,D,20171205,000000,53.0179,53.1558,52.8166,52.8885,98839.830461721,0
+VYMI.US,D,20171206,000000,53.219,53.219,52.5512,52.6565,80432.991509033,0
+VYMI.US,D,20171207,000000,52.4956,52.7937,52.4956,52.602,73093.007478059,0
+VYMI.US,D,20171208,000000,52.9575,52.9871,52.7937,52.9794,71831.235731516,0
+VYMI.US,D,20171211,000000,53.5823,53.5823,52.9871,53.0342,118654.55203318,0
+VYMI.US,D,20171212,000000,53.06,53.2009,53.0102,53.1395,145392.84164978,0
+VYMI.US,D,20171213,000000,53.3408,53.6071,53.2755,53.3724,93524.525660108,0
+VYMI.US,D,20171214,000000,53.3973,53.4682,53.173,53.173,129933.26771961,0
+VYMI.US,D,20171215,000000,53.1472,53.2526,52.9947,53.1472,110418.07343621,0
+VYMI.US,D,20171218,000000,53.5266,53.815,53.4845,53.6215,120435.01737611,0
+VYMI.US,D,20171219,000000,53.6627,53.6952,53.4519,53.4931,89900.976029007,0
+VYMI.US,D,20171220,000000,53.6071,53.6157,53.4443,53.4931,76424.335364717,0
+VYMI.US,D,20171221,000000,53.4931,53.8668,53.4931,53.7929,74606.298654643,0
+VYMI.US,D,20171222,000000,53.9789,53.9789,53.678,53.8476,111442.93683994,0
+VYMI.US,D,20171226,000000,53.9626,53.9713,53.8735,53.9473,124360.18159344,0
+VYMI.US,D,20171227,000000,53.9626,54.0794,53.952,54.0019,61640.002394043,0
+VYMI.US,D,20171228,000000,54.2538,54.2634,54.0995,54.1877,70427.527709099,0
+VYMI.US,D,20171229,000000,54.409,54.5566,54.2634,54.2634,114437.16607141,0
+VYMI.US,D,20180102,000000,54.731,54.8566,54.5681,54.7962,170986.2482176,0
+VYMI.US,D,20180103,000000,54.9092,55.1067,54.755,55.0519,254683.7740717,0
+VYMI.US,D,20180104,000000,55.9134,55.9134,55.4765,55.6154,132036.22063052,0
+VYMI.US,D,20180105,000000,55.9968,55.9968,55.6633,55.8809,192013.6900285,0
+VYMI.US,D,20180108,000000,55.9968,55.9968,55.7189,55.7601,141121.18593546,0
+VYMI.US,D,20180109,000000,55.8511,55.8981,55.6471,55.7601,150731.1067313,0
+VYMI.US,D,20180110,000000,55.9795,55.9795,55.6787,55.7448,143530.97167803,0
+VYMI.US,D,20180111,000000,55.9729,56.1893,55.922,56.1242,133697.7099775,0
+VYMI.US,D,20180112,000000,56.4337,56.7308,56.3044,56.7164,186066.97752906,0
+VYMI.US,D,20180116,000000,57.2971,57.2971,56.7087,56.7719,222301.430191,0
+VYMI.US,D,20180117,000000,56.9914,57.2606,56.7719,57.0719,185008.71735454,0
+VYMI.US,D,20180118,000000,57.0488,57.1619,56.9425,57.0719,127062.18908046,0
+VYMI.US,D,20180119,000000,57.323,57.389,57.1619,57.3067,181163.91411694,0
+VYMI.US,D,20180122,000000,57.6142,57.7915,57.4503,57.6966,150672.66238241,0
+VYMI.US,D,20180123,000000,57.8019,57.8978,57.6487,57.8019,170738.90338391,0
+VYMI.US,D,20180124,000000,58.2859,58.3827,57.9064,58.1173,149626.92599694,0
+VYMI.US,D,20180125,000000,58.4737,58.4737,57.8652,57.9869,285445.33091983,0
+VYMI.US,D,20180126,000000,58.2053,58.4976,58.2053,58.4162,105861.50152107,0
+VYMI.US,D,20180129,000000,58.1095,58.1747,57.8192,57.8192,144791.69977549,0
+VYMI.US,D,20180130,000000,57.6142,57.7675,57.3564,57.4446,128312.48068704,0
+VYMI.US,D,20180131,000000,57.8192,57.8192,57.3392,57.4532,129187.0586222,0
+VYMI.US,D,20180201,000000,57.4935,57.7407,57.4273,57.6046,134369.81998972,0
+VYMI.US,D,20180202,000000,57.1054,57.1054,56.4222,56.4337,210231.62849639,0
+VYMI.US,D,20180205,000000,55.9795,56.108,54.2634,54.3392,289237.95170308,0
+VYMI.US,D,20180206,000000,53.9387,55.4688,53.9291,55.2743,298482.59531837,0
+VYMI.US,D,20180207,000000,54.6994,55.0665,54.3679,54.4398,231944.74775764,0
+VYMI.US,D,20180208,000000,54.6275,54.6275,53.0945,53.0945,258720.60874138,0
+VYMI.US,D,20180209,000000,53.3704,53.6071,52.0845,53.428,386346.36832897,0
+VYMI.US,D,20180212,000000,53.7192,54.1907,53.5956,54.02,117465.83572274,0
+VYMI.US,D,20180213,000000,53.8888,54.0833,53.7959,54.0422,119662.71705151,0
+VYMI.US,D,20180214,000000,54.0585,55.0165,53.8303,55.0165,150987.84440678,0
+VYMI.US,D,20180215,000000,55.3721,55.4286,54.893,55.3845,82223.893342837,0
+VYMI.US,D,20180216,000000,55.3059,55.6872,55.2667,55.4468,111056.78667764,0
+VYMI.US,D,20180220,000000,54.9428,55.1278,54.7234,54.8049,108723.18731844,0
+VYMI.US,D,20180221,000000,55.0233,55.466,54.6755,54.6755,84578.365683783,0
+VYMI.US,D,20180222,000000,54.9351,55.2102,54.7396,54.9265,68333.967639977,0
+VYMI.US,D,20180223,000000,55.2495,55.4842,55.1431,55.4382,92738.657897372,0
+VYMI.US,D,20180226,000000,55.6711,55.9297,55.419,55.876,181186.87439686,0
+VYMI.US,D,20180227,000000,55.4103,55.6222,54.9581,54.9581,112041.99141605,0
+VYMI.US,D,20180228,000000,55.0798,55.1115,54.3018,54.3018,82472.281825614,0
+VYMI.US,D,20180301,000000,54.2634,54.4398,53.518,53.955,110242.74038954,0
+VYMI.US,D,20180302,000000,53.5823,54.0422,53.3637,53.9874,123905.15059138,0
+VYMI.US,D,20180305,000000,53.4586,54.2366,53.4519,54.2126,75761.618194283,0
+VYMI.US,D,20180306,000000,54.6669,54.6669,54.409,54.5787,72684.940684926,0
+VYMI.US,D,20180307,000000,54.2366,54.5116,54.0422,54.4168,78156.792849633,0
+VYMI.US,D,20180308,000000,54.6007,54.6007,54.2845,54.4244,76237.522178091,0
+VYMI.US,D,20180309,000000,54.6669,54.869,54.5826,54.846,142448.7075745,0
+VYMI.US,D,20180312,000000,54.9647,55.0961,54.846,55.0472,81653.017292084,0
+VYMI.US,D,20180313,000000,55.2322,55.2743,54.5307,54.6285,120746.02480412,0
+VYMI.US,D,20180314,000000,54.9428,55.0396,54.4885,54.6755,81839.830478711,0
+VYMI.US,D,20180315,000000,54.642,54.7876,54.4168,54.4962,99183.191011443,0
+VYMI.US,D,20180316,000000,54.504,54.6975,54.4483,54.4809,99091.349891761,0
+VYMI.US,D,20180319,000000,54.4244,54.4244,53.8303,54.0909,138594.51149511,0
+VYMI.US,D,20180320,000000,54.158,54.2126,53.999,54.1072,67314.322481687,0
+VYMI.US,D,20180321,000000,54.0909,54.4398,54.02,54.2634,69496.592723228,0
+VYMI.US,D,20180322,000000,53.678,53.7087,53.1529,53.1529,92689.606390269,0
+VYMI.US,D,20180323,000000,53.3637,53.5305,52.7055,52.7725,86498.680004412,0
+VYMI.US,D,20180326,000000,53.3513,53.7019,53.0408,53.6675,78625.391289831,0
+VYMI.US,D,20180327,000000,53.8074,53.9099,52.9681,53.0571,79825.587740224,0
+VYMI.US,D,20180328,000000,53.335,53.7019,53.1692,53.4375,72023.267163578,0
+VYMI.US,D,20180329,000000,53.7584,54.1312,53.6186,54.1312,490545.33685398,0
+VYMI.US,D,20180402,000000,53.9703,53.9703,52.7725,53.106,135162.99329607,0
+VYMI.US,D,20180403,000000,53.4805,53.5611,53.1568,53.5152,91285.898367852,0
+VYMI.US,D,20180404,000000,52.8377,53.6645,52.8033,53.6436,107369.57445222,0
+VYMI.US,D,20180405,000000,53.8198,54.0909,53.8198,53.9866,77505.555819159,0
+VYMI.US,D,20180406,000000,53.9779,54.1254,53.4059,53.5305,91170.053319163,0
+VYMI.US,D,20180409,000000,53.9703,54.1877,53.815,53.815,77696.543602135,0
+VYMI.US,D,20180410,000000,54.4417,54.573,54.3028,54.4809,85390.324673702,0
+VYMI.US,D,20180411,000000,54.3823,54.6218,54.3621,54.3823,98385.843108746,0
+VYMI.US,D,20180412,000000,54.4503,54.6218,54.4254,54.5327,103483.02525111,0
+VYMI.US,D,20180413,000000,54.7033,54.7033,54.2779,54.4417,86428.755515564,0
+VYMI.US,D,20180416,000000,54.5058,54.5058,54.3028,54.4895,96866.290037639,0
+VYMI.US,D,20180417,000000,54.5058,54.6937,54.4445,54.595,72261.219155483,0
+VYMI.US,D,20180418,000000,54.8738,54.9793,54.8345,54.8566,154307.69215348,0
+VYMI.US,D,20180419,000000,55.0606,55.1085,54.595,54.7588,102566.70135246,0
+VYMI.US,D,20180420,000000,54.5873,54.6783,54.3746,54.4666,121659.21775551,0
+VYMI.US,D,20180423,000000,54.3823,54.595,54.2941,54.3823,89629.627266309,0
+VYMI.US,D,20180424,000000,54.7109,54.7109,54.0766,54.2462,121713.48750805,0
+VYMI.US,D,20180425,000000,54.1494,54.2223,53.8725,54.1407,85912.149217351,0
+VYMI.US,D,20180426,000000,54.3918,54.5241,54.1964,54.3823,127353.36717581,0
+VYMI.US,D,20180427,000000,54.4417,54.573,54.2979,54.4895,85553.13393132,0
+VYMI.US,D,20180430,000000,54.5058,54.6381,54.2548,54.2634,113279.75923359,0
+VYMI.US,D,20180501,000000,54.3363,54.3363,53.8706,54.0747,70555.896546836,0
+VYMI.US,D,20180502,000000,54.2855,54.7588,53.9616,53.9616,52851.433429899,0
+VYMI.US,D,20180503,000000,54.067,54.1964,53.5611,54.0269,90822.518173092,0
+VYMI.US,D,20180504,000000,53.8562,54.2376,53.6579,54.1312,380705.44501212,0
+VYMI.US,D,20180507,000000,54.2289,54.2462,53.9195,54.067,113806.80202267,0
+VYMI.US,D,20180508,000000,53.9703,54.0191,53.7834,53.9367,58481.920255876,0
+VYMI.US,D,20180509,000000,54.0909,54.4503,54.0909,54.2779,37089.201264425,0
+VYMI.US,D,20180510,000000,54.4752,54.7664,54.4752,54.6937,78114.003237054,0
+VYMI.US,D,20180511,000000,54.9323,54.9457,54.7435,54.7588,48015.163559357,0
+VYMI.US,D,20180514,000000,54.9879,55.0606,54.7933,54.8738,69643.747244537,0
+VYMI.US,D,20180515,000000,54.4254,54.527,54.1542,54.3535,132129.10539929,0
+VYMI.US,D,20180516,000000,54.4417,54.5557,54.3363,54.5413,176692.92142695,0
+VYMI.US,D,20180517,000000,54.4752,54.5557,54.3028,54.3746,126318.06728121,0
+VYMI.US,D,20180518,000000,54.1072,54.3028,54.0105,54.0833,164274.54093719,0
+VYMI.US,D,20180521,000000,54.32,54.5327,54.32,54.4579,117157.95924199,0
+VYMI.US,D,20180522,000000,54.5807,54.6783,54.411,54.5241,88075.633775322,0
+VYMI.US,D,20180523,000000,53.8284,53.9195,53.6224,53.9032,102458.16184739,0
+VYMI.US,D,20180524,000000,53.6512,53.7231,53.3302,53.6436,64900.362142764,0
+VYMI.US,D,20180525,000000,53.2277,53.2918,53.0734,53.1634,129254.89581287,0
+VYMI.US,D,20180529,000000,52.4459,52.4459,51.7531,51.8938,330291.97585015,0
+VYMI.US,D,20180530,000000,52.2829,52.6978,52.1535,52.6748,106248.69533245,0
+VYMI.US,D,20180531,000000,52.5934,52.602,52.2062,52.4525,86658.35831477,0
+VYMI.US,D,20180601,000000,52.8846,52.944,52.7304,52.8377,59214.56191516,0
+VYMI.US,D,20180604,000000,53.2699,53.428,53.1558,53.195,65397.139108318,0
+VYMI.US,D,20180605,000000,53.0964,53.106,52.8243,52.9344,100811.28358763,0
+VYMI.US,D,20180606,000000,53.1299,53.3829,53.0408,53.3829,70775.062855169,0
+VYMI.US,D,20180607,000000,53.4394,53.4805,52.9834,53.1462,65503.591315223,0
+VYMI.US,D,20180608,000000,52.9603,53.106,52.8041,53.0811,65144.576029192,0
+VYMI.US,D,20180611,000000,53.1462,53.4298,53.1462,53.3743,97742.95527097,0
+VYMI.US,D,20180612,000000,53.3101,53.3101,52.992,53.0811,106603.53602214,0
+VYMI.US,D,20180613,000000,53.0495,53.1807,52.7964,52.9085,67740.131309304,0
+VYMI.US,D,20180614,000000,53.0236,53.0437,52.7725,52.7964,52488.243547519,0
+VYMI.US,D,20180615,000000,52.3634,52.4133,52.2004,52.4133,82477.50007105,0
+VYMI.US,D,20180618,000000,51.867,51.9744,51.7626,51.9571,157821.65863041,0
+VYMI.US,D,20180619,000000,51.3937,51.6755,51.2969,51.615,476781.69269067,0
+VYMI.US,D,20180620,000000,51.9964,51.9964,51.6659,51.6955,92141.690619437,0
+VYMI.US,D,20180621,000000,51.5106,51.5106,51.1724,51.2146,171806.55640021,0
+VYMI.US,D,20180622,000000,51.9092,52.0606,51.7367,51.9025,156129.9034599,0
+VYMI.US,D,20180625,000000,51.4618,51.4982,51.0421,51.2146,242934.37264689,0
+VYMI.US,D,20180626,000000,51.3554,51.3554,51.0766,51.1964,81517.342910735,0
+VYMI.US,D,20180627,000000,51.2816,51.3515,50.6214,50.6214,132276.2599206,0
+VYMI.US,D,20180628,000000,50.835,50.9826,50.6742,50.859,186286.1438374,0
+VYMI.US,D,20180629,000000,51.387,51.5806,51.387,51.4713,160595.67790446,0
+VYMI.US,D,20180702,000000,50.9252,51.0143,50.7517,51.0076,120188.71619151,0
+VYMI.US,D,20180703,000000,51.4474,51.5231,51.1838,51.2336,24083.246338507,0
+VYMI.US,D,20180705,000000,51.778,51.8785,51.6438,51.7866,66105.776838594,0
+VYMI.US,D,20180706,000000,51.7204,52.1584,51.7204,52.0778,94698.630883319,0
+VYMI.US,D,20180709,000000,52.5244,52.5733,52.3441,52.5158,90421.756923569,0
+VYMI.US,D,20180710,000000,52.464,52.5637,52.3969,52.5637,60009.822519682,0
+VYMI.US,D,20180711,000000,51.9265,52.074,51.4243,51.4982,177232.48800509,0
+VYMI.US,D,20180712,000000,51.8201,52.0089,51.7943,51.9438,79824.544091137,0
+VYMI.US,D,20180713,000000,51.8124,52.0098,51.7654,52.0098,40093.866986759,0
+VYMI.US,D,20180716,000000,51.9697,51.9782,51.8508,51.96,45601.203220435,0
+VYMI.US,D,20180717,000000,51.6945,51.9697,51.6945,51.9179,48209.282289594,0
+VYMI.US,D,20180718,000000,51.8872,52.0003,51.7654,51.9475,65420.099388239,0
+VYMI.US,D,20180719,000000,51.6945,51.8872,51.6217,51.7617,56338.265030565,0
+VYMI.US,D,20180720,000000,51.96,52.2321,51.96,52.2321,45342.378246784,0
+VYMI.US,D,20180723,000000,52.1843,52.281,52.1843,52.2167,83296.76460458,0
+VYMI.US,D,20180724,000000,52.7121,52.8856,52.5637,52.6365,53770.88827581,0
+VYMI.US,D,20180725,000000,52.6557,53.243,52.5637,53.1846,66831.112954266,0
+VYMI.US,D,20180726,000000,52.9699,52.9862,52.806,52.8281,66058.812629665,0
+VYMI.US,D,20180727,000000,53.1347,53.2009,52.9364,52.9699,50854.932725896,0
+VYMI.US,D,20180730,000000,53.2679,53.3743,53.1846,53.2343,48320.952741935,0
+VYMI.US,D,20180731,000000,53.5467,53.5467,53.3417,53.3743,63936.0303861,0
+VYMI.US,D,20180801,000000,53.2076,53.2076,52.946,53.0676,44086.868394764,0
+VYMI.US,D,20180802,000000,52.3519,52.5895,52.2906,52.5895,71675.732017508,0
+VYMI.US,D,20180803,000000,52.4899,52.7467,52.4409,52.7467,142595.86209581,0
+VYMI.US,D,20180806,000000,52.4142,52.554,52.3175,52.4333,84270.48920303,0
+VYMI.US,D,20180807,000000,52.9095,53.0102,52.7716,52.7716,48703.971956974,0
+VYMI.US,D,20180808,000000,52.763,52.9028,52.6412,52.7869,53600.77347458,0
+VYMI.US,D,20180809,000000,52.8119,52.8693,52.6422,52.646,39576.217039458,0
+VYMI.US,D,20180810,000000,51.8201,51.8201,51.5317,51.6217,184242.67892447,0
+VYMI.US,D,20180813,000000,51.4809,51.6131,51.2653,51.3487,58334.765734567,0
+VYMI.US,D,20180814,000000,51.3966,51.5719,51.3908,51.5068,137428.7554646,0
+VYMI.US,D,20180815,000000,50.8102,50.8687,50.3819,50.835,781296.57973364,0
+VYMI.US,D,20180816,000000,51.2146,51.3324,51.0976,51.1072,54411.68881541,0
+VYMI.US,D,20180817,000000,50.9913,51.4713,50.9597,51.4329,141453.06634522,0
+VYMI.US,D,20180820,000000,51.5538,51.6036,51.4895,51.5719,82071.520576092,0
+VYMI.US,D,20180821,000000,51.8277,52.0098,51.8124,51.8593,105924.1204663,0
+VYMI.US,D,20180822,000000,52.0175,52.0884,51.9351,52.0845,70339.861185765,0
+VYMI.US,D,20180823,000000,51.7367,51.8872,51.6036,51.6304,68109.583086207,0
+VYMI.US,D,20180824,000000,51.9265,52.051,51.7943,51.96,50747.436869905,0
+VYMI.US,D,20180827,000000,52.3059,52.6557,52.3059,52.6326,60194.548408134,0
+VYMI.US,D,20180828,000000,52.7716,52.7907,52.4486,52.4736,71248.879540803,0
+VYMI.US,D,20180829,000000,52.4736,52.7869,52.4055,52.7869,67524.095948233,0
+VYMI.US,D,20180830,000000,52.3347,52.3347,52.0098,52.1076,45522.929538887,0
+VYMI.US,D,20180831,000000,51.8038,51.9782,51.5538,51.7032,91140.831144718,0
+VYMI.US,D,20180904,000000,51.1072,51.2653,51.0076,51.249,78912.394788838,0
+VYMI.US,D,20180905,000000,51.0976,51.1245,50.859,50.9913,385903.86111596,0
+VYMI.US,D,20180906,000000,51.0076,51.0632,50.6626,50.8782,74200.319159684,0
+VYMI.US,D,20180907,000000,50.5122,50.7202,50.3551,50.4729,254183.86615889,0
+VYMI.US,D,20180910,000000,50.7863,50.8179,50.6626,50.6789,98441.156510374,0
+VYMI.US,D,20180911,000000,50.3637,50.8102,50.3637,50.8102,204232.73354259,0
+VYMI.US,D,20180912,000000,50.8102,51.1829,50.7929,51.1245,100791.45425497,0
+VYMI.US,D,20180913,000000,51.5806,51.5883,51.3334,51.4014,103632.2670706,0
+VYMI.US,D,20180914,000000,51.4329,51.5442,51.2146,51.387,56687.88747481,0
+VYMI.US,D,20180917,000000,51.4809,51.6639,51.4425,51.4474,49496.101614233,0
+VYMI.US,D,20180918,000000,51.6447,51.8842,51.6447,51.8593,49339.554251138,0
+VYMI.US,D,20180919,000000,51.8785,52.1843,51.8785,52.0845,57926.698941434,0
+VYMI.US,D,20180920,000000,52.5809,52.7467,52.4784,52.7045,51581.312490657,0
+VYMI.US,D,20180921,000000,52.7543,52.9364,52.7218,52.8377,98706.243378547,0
+VYMI.US,D,20180924,000000,52.9095,52.9095,52.5454,52.5454,48990.975455981,0
+VYMI.US,D,20180925,000000,52.946,52.946,52.7467,52.7716,53916.999148031,0
+VYMI.US,D,20180926,000000,52.7869,53.196,52.6882,52.8339,180749.58542929,0
+VYMI.US,D,20180927,000000,52.8204,53.0523,52.7658,52.8291,95960.402629864,0
+VYMI.US,D,20180928,000000,52.3011,52.6605,52.3011,52.4391,49793.541604113,0
+VYMI.US,D,20181001,000000,52.6183,52.738,52.3557,52.4391,163151.57451925,0
+VYMI.US,D,20181002,000000,52.1095,52.1833,51.9534,52.0865,79448.830419709,0
+VYMI.US,D,20181003,000000,52.3107,52.4459,52.0165,52.1095,64905.5803882,0
+VYMI.US,D,20181004,000000,51.8593,52.0021,51.4014,51.6103,62295.414020866,0
+VYMI.US,D,20181005,000000,51.5777,51.6103,51.1092,51.2519,112324.82031871,0
+VYMI.US,D,20181008,000000,50.9597,51.1877,50.768,51.1781,174456.38143287,0
+VYMI.US,D,20181009,000000,50.7776,51.2356,50.7192,51.1437,156925.16406443,0
+VYMI.US,D,20181010,000000,51.2356,51.3362,50.2506,50.2583,83403.216811485,0
+VYMI.US,D,20181011,000000,50.0915,50.174,49.2722,49.5062,948768.8614743,0
+VYMI.US,D,20181012,000000,50.0915,50.0915,49.3318,49.7831,556733.56197046,0
+VYMI.US,D,20181015,000000,49.6833,49.9324,49.5808,49.7504,109410.95206697,0
+VYMI.US,D,20181016,000000,50.3005,50.5418,50.151,50.5256,108953.83376673,0
+VYMI.US,D,20181017,000000,50.333,50.333,49.9238,50.1327,70296.027924098,0
+VYMI.US,D,20181018,000000,49.8979,50.058,49.2722,49.4237,107808.95071797,0
+VYMI.US,D,20181019,000000,49.7572,50.0618,49.7322,49.9238,780152.74033395,0
+VYMI.US,D,20181022,000000,49.9324,49.9612,49.6163,49.7226,90064.828935713,0
+VYMI.US,D,20181023,000000,49.048,49.5655,48.798,49.4237,112625.39125586,0
+VYMI.US,D,20181024,000000,49.1976,49.1976,48.0631,48.1311,138450.48792106,0
+VYMI.US,D,20181025,000000,48.4723,48.9216,48.3304,48.6879,321224.75257971,0
+VYMI.US,D,20181026,000000,48.087,48.6294,47.768,48.3151,72188.163719372,0
+VYMI.US,D,20181029,000000,48.8623,48.9226,47.8121,48.18,83904.168373388,0
+VYMI.US,D,20181030,000000,48.3304,48.7721,48.3304,48.7721,72607.710652465,0
+VYMI.US,D,20181031,000000,49.1401,49.2081,48.9973,49.0222,106496.04016615,0
+VYMI.US,D,20181101,000000,49.4975,49.807,49.3576,49.807,135810.05573019,0
+VYMI.US,D,20181102,000000,50.0399,50.1116,49.3652,49.6977,67304.9296399,0
+VYMI.US,D,20181105,000000,49.8424,50.0024,49.7504,49.8836,90563.693199441,0
+VYMI.US,D,20181106,000000,49.8338,50.0226,49.7504,50.01,54758.180312394,0
+VYMI.US,D,20181107,000000,50.4605,50.6339,50.3119,50.6339,54789.489785013,0
+VYMI.US,D,20181108,000000,50.4768,50.5668,50.0073,50.0484,54909.509430052,0
+VYMI.US,D,20181109,000000,49.7141,49.8338,49.5138,49.7466,164774.44885,0
+VYMI.US,D,20181112,000000,49.5138,49.5722,48.9963,48.9973,182119.89668091,0
+VYMI.US,D,20181113,000000,49.2483,49.5722,49.1305,49.2483,80263.92035689,0
+VYMI.US,D,20181114,000000,49.4975,49.6087,48.9877,49.2991,53140.524227081,0
+VYMI.US,D,20181115,000000,49.0136,49.6403,48.8881,49.5492,755395.29668505,0
+VYMI.US,D,20181116,000000,49.2569,49.6652,49.2234,49.6316,88094.419458893,0
+VYMI.US,D,20181119,000000,49.5406,49.624,49.1066,49.2483,133488.98016004,0
+VYMI.US,D,20181120,000000,48.7386,48.8556,48.3755,48.4627,535690.46542326,0
+VYMI.US,D,20181121,000000,49.1066,49.3355,49.0567,49.1737,211738.65777844,0
+VYMI.US,D,20181123,000000,48.5834,48.752,48.5834,48.6726,69327.521571085,0
+VYMI.US,D,20181126,000000,49.1737,49.3892,49.0979,49.2071,95203.757041573,0
+VYMI.US,D,20181127,000000,49.005,49.165,48.9053,49.1219,141375.83631276,0
+VYMI.US,D,20181128,000000,49.2407,49.9171,48.9973,49.8903,71821.842889729,0
+VYMI.US,D,20181129,000000,49.5722,49.8338,49.5311,49.6833,113134.69201045,0
+VYMI.US,D,20181130,000000,49.4151,49.4946,49.2722,49.4582,117429.30800469,0
+VYMI.US,D,20181203,000000,50.1998,50.2669,49.8673,50.0839,134432.43893496,0
+VYMI.US,D,20181204,000000,49.9075,50.0762,48.981,49.0816,96676.345903751,0
+VYMI.US,D,20181206,000000,48.1551,48.6792,47.6798,48.614,587986.67753872,0
+VYMI.US,D,20181207,000000,48.6726,48.8488,48.0324,48.1617,273556.08051733,0
+VYMI.US,D,20181210,000000,47.8715,47.9961,47.3023,47.7287,256417.27520571,0
+VYMI.US,D,20181211,000000,48.2308,48.2394,47.5792,47.8121,132721.89808087,0
+VYMI.US,D,20181212,000000,48.5125,48.8805,48.5125,48.5278,115751.12027231,0
+VYMI.US,D,20181213,000000,48.6792,48.7778,48.432,48.4895,314339.7995508,0
+VYMI.US,D,20181214,000000,48.0631,48.204,47.8274,47.8274,201406.53181419,0
+VYMI.US,D,20181217,000000,47.9299,48.019,47.3943,47.5792,652339.12391065,0
+VYMI.US,D,20181218,000000,47.7114,47.905,47.4125,47.5955,270969.91807901,0
+VYMI.US,D,20181219,000000,47.8715,48.1043,46.9881,47.2046,173339.67690946,0
+VYMI.US,D,20181220,000000,47.445,47.5542,46.9908,47.0685,557601.8780111,0
+VYMI.US,D,20181221,000000,46.9363,47.2199,46.4264,46.5597,714335.01064346,0
+VYMI.US,D,20181224,000000,46.5693,46.7878,45.9648,45.9648,306527.04248327,0
+VYMI.US,D,20181226,000000,46.0969,47.0829,45.8363,47.0829,465782.67495963,0
+VYMI.US,D,20181227,000000,46.3681,46.9823,46.1228,46.9669,378914.54317832,0
+VYMI.US,D,20181228,000000,47.5475,47.5965,47.218,47.3282,480390.63123455,0
+VYMI.US,D,20181231,000000,47.6741,47.7239,47.2859,47.403,336043.52597026,0
+VYMI.US,D,20190102,000000,46.7725,47.403,46.7725,47.3349,67487.568230178,0
+VYMI.US,D,20190103,000000,47.3186,47.3521,46.9745,47.1758,132336.79156766,0
+VYMI.US,D,20190104,000000,47.8313,48.5901,47.7306,48.5068,152457.3023217,0
+VYMI.US,D,20190107,000000,48.4464,48.7674,48.3218,48.5489,133508.8094927,0
+VYMI.US,D,20190108,000000,48.8277,48.8938,48.5575,48.776,141548.03841216,0
+VYMI.US,D,20190109,000000,49.1285,49.3863,49.0663,49.3059,243297.56252927,0
+VYMI.US,D,20190110,000000,49.2224,49.5521,49.1737,49.508,198097.12055837,0
+VYMI.US,D,20190111,000000,49.2656,49.4247,49.1727,49.3413,66687.089380219,0
+VYMI.US,D,20190114,000000,49.0634,49.3049,49.0117,49.188,64132.236414512,0
+VYMI.US,D,20190115,000000,49.1966,49.3949,49.1113,49.3059,96728.528358116,0
+VYMI.US,D,20190116,000000,49.416,49.6192,49.416,49.5617,144257.35144279,0
+VYMI.US,D,20190117,000000,49.2569,49.7868,49.2569,49.6192,376807.41567106,0
+VYMI.US,D,20190118,000000,49.9814,50.105,49.8952,50.0159,81311.744040537,0
+VYMI.US,D,20190122,000000,49.508,49.5617,49.1842,49.2896,177950.51857714,0
+VYMI.US,D,20190123,000000,49.6623,49.7371,49.3863,49.5521,58139.603355242,0
+VYMI.US,D,20190124,000000,49.5425,49.7006,49.4764,49.602,43688.194443415,0
+VYMI.US,D,20190125,000000,49.99,50.1903,49.9469,50.1155,46995.518401066,0
+VYMI.US,D,20190128,000000,49.7466,49.9469,49.6786,49.9469,92448.523451104,0
+VYMI.US,D,20190129,000000,50.1155,50.2314,50.0302,50.0302,208414.6354354,0
+VYMI.US,D,20190130,000000,50.2689,50.8427,50.1116,50.6722,77503.468520985,0
+VYMI.US,D,20190131,000000,50.6387,50.882,50.495,50.7364,82979.495282042,0
+VYMI.US,D,20190201,000000,50.7288,50.7815,50.5611,50.6722,80804.530584111,0
+VYMI.US,D,20190204,000000,50.6387,50.7977,50.425,50.7977,65624.654609349,0
+VYMI.US,D,20190205,000000,51.0163,51.2615,51.0163,51.2001,105245.74855956,0
+VYMI.US,D,20190206,000000,51.0766,51.1532,50.8409,50.8897,63181.472095983,0
+VYMI.US,D,20190207,000000,50.6128,50.723,50.174,50.3867,140120.32646073,0
+VYMI.US,D,20190208,000000,50.1241,50.5362,49.9545,50.2334,77506.599468246,0
+VYMI.US,D,20190211,000000,50.1241,50.2085,49.9382,49.99,154696.97326304,0
+VYMI.US,D,20190212,000000,50.3417,50.5275,50.3417,50.4442,81730.247324545,0
+VYMI.US,D,20190213,000000,50.5611,50.629,50.3196,50.3254,58289.888823813,0
+VYMI.US,D,20190214,000000,50.2842,50.5323,50.2075,50.3867,122217.57001722,0
+VYMI.US,D,20190215,000000,50.7977,51.0163,50.6875,50.9673,61244.459389956,0
+VYMI.US,D,20190219,000000,50.8648,51.3784,50.7977,51.2366,87227.147067348,0
+VYMI.US,D,20190220,000000,51.3861,51.7022,51.3611,51.5144,73215.114421273,0
+VYMI.US,D,20190221,000000,51.4895,51.4895,51.2299,51.2749,60603.658850355,0
+VYMI.US,D,20190222,000000,51.5144,51.6745,51.4982,51.5968,93579.839061735,0
+VYMI.US,D,20190225,000000,51.8277,51.914,51.7071,51.7425,93212.474583007,0
+VYMI.US,D,20190226,000000,51.7588,52.0194,51.7588,51.9025,46269.138636306,0
+VYMI.US,D,20190227,000000,51.9025,51.9025,51.6955,51.7913,112355.08614224,0
+VYMI.US,D,20190228,000000,51.7242,51.7329,51.4982,51.5317,99859.475620012,0
+VYMI.US,D,20190301,000000,51.7827,51.867,51.5547,51.6141,61844.557615153,0
+VYMI.US,D,20190304,000000,51.7071,51.8,51.2529,51.4895,66304.07016518,0
+VYMI.US,D,20190305,000000,51.5144,51.7157,51.4043,51.6678,44172.447619922,0
+VYMI.US,D,20190306,000000,51.7492,51.7492,51.454,51.454,51176.376644784,0
+VYMI.US,D,20190307,000000,51.3947,51.4713,50.8495,51.0334,63006.139049316,0
+VYMI.US,D,20190308,000000,50.5783,50.7651,50.5448,50.7461,75450.610766268,0
+VYMI.US,D,20190311,000000,50.8743,51.3295,50.8743,51.3295,68968.506285055,0
+VYMI.US,D,20190312,000000,51.3458,51.3794,51.2538,51.3458,47186.506184041,0
+VYMI.US,D,20190313,000000,51.5231,51.7827,51.4809,51.7827,72652.58756322,0
+VYMI.US,D,20190314,000000,51.7329,51.8162,51.6582,51.7741,172835.59440029,0
+VYMI.US,D,20190315,000000,52.1104,52.2973,52.0875,52.213,82468.107229265,0
+VYMI.US,D,20190318,000000,52.3883,52.6422,52.3883,52.6326,74405.918029882,0
+VYMI.US,D,20190319,000000,52.9623,52.9718,52.6605,52.8377,95665.049938159,0
+VYMI.US,D,20190320,000000,52.6518,52.9565,52.3039,52.6853,98199.02992212,0
+VYMI.US,D,20190321,000000,52.4409,52.6605,52.3424,52.6605,73520.903603852,0
+VYMI.US,D,20190322,000000,51.9179,51.9782,51.4311,51.4982,94616.182605423,0
+VYMI.US,D,20190325,000000,51.5068,51.5977,51.3027,51.4762,89641.10740627,0
+VYMI.US,D,20190326,000000,51.7847,51.8211,51.5556,51.6342,215606.42129597,0
+VYMI.US,D,20190327,000000,51.7003,51.7664,51.3027,51.5977,80892.197107444,0
+VYMI.US,D,20190328,000000,51.4895,51.5144,51.2682,51.4618,112336.30045867,0
+VYMI.US,D,20190329,000000,51.7664,51.7664,51.454,51.641,175058.56695624,0
+VYMI.US,D,20190401,000000,52.2858,52.4313,52.1766,52.4219,77579.654904357,0
+VYMI.US,D,20190402,000000,52.464,52.5168,52.2657,52.5072,60242.556266149,0
+VYMI.US,D,20190403,000000,52.9048,53.0657,52.7706,52.8962,84303.885973823,0
+VYMI.US,D,20190404,000000,52.9824,52.9824,52.8137,52.9316,139096.5067061,0
+VYMI.US,D,20190405,000000,52.9651,53.0666,52.8799,53.0332,119434.15790139,0
+VYMI.US,D,20190408,000000,53.0332,53.1864,52.9488,53.152,143066.54783418,0
+VYMI.US,D,20190409,000000,53.0829,53.0829,52.7946,52.8109,61370.74092952,0
+VYMI.US,D,20190410,000000,52.8962,53.0811,52.8645,52.99,88160.169351392,0
+VYMI.US,D,20190411,000000,52.923,52.9747,52.7284,52.7946,60152.802444642,0
+VYMI.US,D,20190412,000000,53.2622,53.3378,53.1778,53.2536,79949.781981612,0
+VYMI.US,D,20190415,000000,53.3657,53.3657,53.2018,53.2708,72565.964688973,0
+VYMI.US,D,20190416,000000,53.4232,53.5104,53.3561,53.3724,83348.947058945,0
+VYMI.US,D,20190417,000000,53.7192,53.7192,53.5142,53.6263,80060.408784867,0
+VYMI.US,D,20190418,000000,53.6608,53.7268,53.449,53.6522,98543.434120929,0
+VYMI.US,D,20190422,000000,53.61,53.6522,53.5007,53.5247,73137.884388814,0
+VYMI.US,D,20190423,000000,53.4566,53.5333,53.3378,53.5094,105585.97816202,0
+VYMI.US,D,20190424,000000,53.0829,53.128,52.7946,52.8204,90257.904016863,0
+VYMI.US,D,20190425,000000,52.7946,52.8109,52.5924,52.8109,88715.390665836,0
+VYMI.US,D,20190426,000000,52.8109,52.9767,52.7937,52.9048,63737.737059513,0
+VYMI.US,D,20190429,000000,53.0149,53.1778,52.9249,53.0743,119708.63761135,0
+VYMI.US,D,20190430,000000,53.0829,53.2094,52.9048,53.1108,68658.542506127,0
+VYMI.US,D,20190501,000000,53.2622,53.2852,52.7178,52.7275,65066.302347644,0
+VYMI.US,D,20190502,000000,52.9316,52.9316,52.623,52.7783,68637.669524381,0
+VYMI.US,D,20190503,000000,53.0503,53.2958,53.0226,53.2958,56914.359326754,0
+VYMI.US,D,20190506,000000,52.1248,52.7065,51.9973,52.5665,120044.69261745,0
+VYMI.US,D,20190507,000000,52.168,52.3298,51.6496,51.7664,153551.04656519,0
+VYMI.US,D,20190508,000000,51.7511,51.9868,51.7453,51.7664,117204.92345092,0
+VYMI.US,D,20190509,000000,51.4618,51.615,51.0306,51.615,131425.68591446,0
+VYMI.US,D,20190510,000000,51.5556,51.8373,51.1897,51.7511,66115.16968038,0
+VYMI.US,D,20190513,000000,51.0565,51.0565,50.4768,50.6483,164442.56844024,0
+VYMI.US,D,20190514,000000,50.8849,51.1666,50.7402,50.9348,66183.006871054,0
+VYMI.US,D,20190515,000000,50.6991,51.2595,50.6837,51.2595,63848.363862767,0
+VYMI.US,D,20190516,000000,51.2595,51.6141,51.2595,51.3851,66862.422426885,0
+VYMI.US,D,20190517,000000,50.9213,51.1897,50.8533,50.9032,131489.34850878,0
+VYMI.US,D,20190520,000000,50.835,51.065,50.7929,50.9539,93471.299556656,0
+VYMI.US,D,20190521,000000,51.1062,51.3113,51.0104,51.3113,57436.183870403,0
+VYMI.US,D,20190522,000000,51.1235,51.1321,50.9127,51.0727,71958.560920166,0
+VYMI.US,D,20190523,000000,50.5717,50.5717,50.2918,50.378,92691.693688444,0
+VYMI.US,D,20190524,000000,50.86,50.9127,50.7086,50.8533,73433.237080519,0
+VYMI.US,D,20190528,000000,50.8016,50.8878,50.403,50.403,54088.157598348,0
+VYMI.US,D,20190529,000000,50.2228,50.4183,50.0972,50.4183,141163.97554803,0
+VYMI.US,D,20190530,000000,50.4958,50.654,50.3541,50.6416,72672.416895878,0
+VYMI.US,D,20190531,000000,50.1663,50.2755,49.8962,50.2755,116506.72221152,0
+VYMI.US,D,20190603,000000,50.3943,50.5342,50.2228,50.3943,71013.014847073,0
+VYMI.US,D,20190604,000000,50.835,51.1062,50.7029,51.1062,68899.625445293,0
+VYMI.US,D,20190605,000000,51.207,51.2346,50.8436,50.8946,71254.09778624,0
+VYMI.US,D,20190606,000000,51.065,51.1666,50.9444,51.1321,71037.018776081,0
+VYMI.US,D,20190607,000000,51.4809,51.7435,51.4809,51.5977,66538.891209823,0
+VYMI.US,D,20190610,000000,51.7511,51.9303,51.6955,51.8124,46358.892457813,0
+VYMI.US,D,20190611,000000,52.3107,52.3107,52.0223,52.0835,55315.488925012,0
+VYMI.US,D,20190612,000000,51.9044,51.9504,51.5977,51.615,78290.379932807,0
+VYMI.US,D,20190613,000000,51.776,51.8211,51.615,51.7176,48987.844508719,0
+VYMI.US,D,20190614,000000,52.3318,52.3883,52.1229,52.1919,85415.372251797,0
+VYMI.US,D,20190617,000000,51.3554,51.4349,51.1829,51.2854,330383.81696983,0
+VYMI.US,D,20190618,000000,51.7521,52.1047,51.6755,52.1047,51703.41943387,0
+VYMI.US,D,20190619,000000,52.2254,52.4784,52.167,52.4429,96073.116731292,0
+VYMI.US,D,20190620,000000,53.0715,53.0715,52.7083,52.8895,114756.52269211,0
+VYMI.US,D,20190621,000000,52.7178,52.8492,52.6729,52.7275,102771.25657358,0
+VYMI.US,D,20190624,000000,52.8309,52.9058,52.7371,52.8033,136879.79604467,0
+VYMI.US,D,20190625,000000,52.8033,52.8309,52.3979,52.3979,73012.646498338,0
+VYMI.US,D,20190626,000000,52.6844,52.7371,52.5022,52.6403,82959.665949383,0
+VYMI.US,D,20190627,000000,52.8033,52.8502,52.7227,52.763,136138.8051927,0
+VYMI.US,D,20190628,000000,52.944,52.9862,52.8655,52.9699,87610.166282386,0
+VYMI.US,D,20190701,000000,53.564,53.608,53.1222,53.2622,84771.440764933,0
+VYMI.US,D,20190702,000000,53.2871,53.3235,53.2009,53.2622,76959.727346501,0
+VYMI.US,D,20190703,000000,53.5056,53.5056,53.3494,53.4959,94273.865704789,0
+VYMI.US,D,20190705,000000,53.1587,53.2718,52.9699,53.1941,99851.126427314,0
+VYMI.US,D,20190708,000000,53.0983,53.0983,52.9076,52.9776,79335.072669194,0
+VYMI.US,D,20190709,000000,52.9776,52.9776,52.6758,52.8309,123600.40505789,0
+VYMI.US,D,20190710,000000,53.2795,53.2795,52.9776,53.0811,63979.863647767,0
+VYMI.US,D,20190711,000000,53.0811,53.1817,52.9268,53.1078,85093.928332909,0
+VYMI.US,D,20190712,000000,53.1501,53.1501,52.9862,53.1423,57844.250663537,0
+VYMI.US,D,20190715,000000,53.1674,53.1674,53.0715,53.1587,73250.598490242,0
+VYMI.US,D,20190716,000000,53.1501,53.2871,52.8991,52.9699,96535.453276965,0
+VYMI.US,D,20190717,000000,53.0715,53.1031,52.7869,52.7869,89028.485392025,0
+VYMI.US,D,20190718,000000,53.012,53.0983,52.6643,53.012,74533.243218532,0
+VYMI.US,D,20190719,000000,53.0034,53.0762,52.8127,52.8127,79648.167395384,0
+VYMI.US,D,20190722,000000,52.8895,53.0475,52.7907,52.9171,102706.55033016,0
+VYMI.US,D,20190723,000000,53.1587,53.1587,52.9699,53.0715,80417.336772723,0
+VYMI.US,D,20190724,000000,53.0983,53.1031,52.8991,53.0983,72371.845958736,0
+VYMI.US,D,20190725,000000,53.0543,53.0543,52.5407,52.554,104982.74898956,0
+VYMI.US,D,20190726,000000,52.763,52.7869,52.554,52.5981,64713.548956138,0
+VYMI.US,D,20190729,000000,52.6403,52.7007,52.5809,52.7007,221076.18616251,0
+VYMI.US,D,20190730,000000,52.1047,52.1843,51.9073,51.985,137286.81918872,0
+VYMI.US,D,20190731,000000,51.985,52.0261,51.3045,51.5432,119734.72883853,0
+VYMI.US,D,20190801,000000,51.5624,51.8268,51.0094,51.018,162813.43221497,0
+VYMI.US,D,20190802,000000,51.0267,51.2183,50.3982,50.6128,252888.69764155,0
+VYMI.US,D,20190805,000000,49.8376,49.8875,49.1113,49.3365,437848.36348899,0
+VYMI.US,D,20190806,000000,49.7331,49.9402,49.37,49.7331,137365.09287027,0
+VYMI.US,D,20190807,000000,49.3182,49.8203,49.1325,49.8013,155958.74500958,0
+VYMI.US,D,20190808,000000,49.9478,50.2775,49.8107,50.2334,203281.96922406,0
+VYMI.US,D,20190809,000000,50.0955,50.0955,49.6929,49.9048,140069.18765546,0
+VYMI.US,D,20190812,000000,49.5521,49.6038,49.2675,49.3538,116863.65019938,0
+VYMI.US,D,20190813,000000,49.2838,49.9842,49.1966,49.8539,125151.26760161,0
+VYMI.US,D,20190814,000000,48.8958,48.9591,48.4876,48.4876,230286.38935792,0
+VYMI.US,D,20190815,000000,48.7847,48.7847,48.3554,48.6103,137136.53372016,0
+VYMI.US,D,20190816,000000,48.8958,49.1737,48.8517,49.1189,79910.123316295,0
+VYMI.US,D,20190819,000000,49.6134,49.6134,49.3624,49.4217,101337.28272763,0
+VYMI.US,D,20190820,000000,49.302,49.4841,49.1468,49.2493,76077.843867734,0
+VYMI.US,D,20190821,000000,49.7149,49.7149,49.4918,49.577,124616.91926891,0
+VYMI.US,D,20190822,000000,49.6134,49.6134,49.2752,49.4668,74585.425672897,0
+VYMI.US,D,20190823,000000,49.3451,49.5252,48.7578,48.7847,161375.28377267,0
+VYMI.US,D,20190826,000000,49.1813,49.1813,48.9206,49.0423,72732.948542941,0
+VYMI.US,D,20190827,000000,49.2493,49.3451,48.9753,48.9983,67439.560372162,0
+VYMI.US,D,20190828,000000,48.9753,49.2148,48.8191,49.051,210885.99647412,0
+VYMI.US,D,20190829,000000,49.5252,49.5943,49.3328,49.5157,119882.92700893,0
+VYMI.US,D,20190830,000000,49.8568,49.8875,49.6259,49.7668,112419.79238566,0
+VYMI.US,D,20190903,000000,49.4841,49.6412,49.3863,49.6297,176856.77433365,0
+VYMI.US,D,20190904,000000,50.0513,50.3531,50.0513,50.3531,85853.704868462,0
+VYMI.US,D,20190905,000000,50.6483,50.8888,50.5601,50.7325,83750.751957555,0
+VYMI.US,D,20190906,000000,50.9491,51.0171,50.838,50.8552,97114.678520416,0
+VYMI.US,D,20190909,000000,51.0267,51.1897,51.0267,51.1302,102870.40323687,0
+VYMI.US,D,20190910,000000,51.3976,51.6841,51.3467,51.639,79174.35070975,0
+VYMI.US,D,20190911,000000,51.777,51.9245,51.7128,51.9245,104519.3687948,0
+VYMI.US,D,20190912,000000,51.9332,52.2303,51.7953,52.1421,85200.380539813,0
+VYMI.US,D,20190913,000000,52.5301,52.6212,52.3643,52.5225,83116.213312477,0
+VYMI.US,D,20190916,000000,52.3806,52.3806,52.1584,52.2954,85312.050992155,0
+VYMI.US,D,20190917,000000,52.0893,52.3222,51.9456,52.234,89538.829795715,0
+VYMI.US,D,20190918,000000,52.1047,52.2187,51.8307,52.1325,141771.37931685,0
+VYMI.US,D,20190919,000000,52.3414,52.3979,52.1756,52.2004,152242.31060971,0
+VYMI.US,D,20190920,000000,52.2954,52.4861,52.1286,52.1325,118768.3097837,0
+VYMI.US,D,20190923,000000,51.8728,52.0357,51.7933,52.0232,100782.06141318,0
+VYMI.US,D,20190924,000000,52.0261,52.0645,51.6533,51.6812,67124.378347798,0
+VYMI.US,D,20190925,000000,51.5231,51.7319,51.3132,51.6888,83420.958845969,0
+VYMI.US,D,20190926,000000,51.845,51.9504,51.7234,51.9504,264114.18722454,0
+VYMI.US,D,20190927,000000,51.9504,52.0165,51.6208,51.7138,89767.388945833,0
+VYMI.US,D,20190930,000000,51.8287,51.9926,51.8019,51.8201,86103.137000327,0
+VYMI.US,D,20191001,000000,51.8201,51.8613,51.409,51.4445,105243.66126139,0
+VYMI.US,D,20191002,000000,50.9358,50.9405,50.38,50.5802,132593.52924314,0
+VYMI.US,D,20191003,000000,50.5189,50.7451,50.3043,50.7288,83239.363904778,0
+VYMI.US,D,20191004,000000,50.7891,51.0852,50.6443,51.0698,61464.669347377,0
+VYMI.US,D,20191007,000000,51.0526,51.1887,50.9644,51.1025,67261.096378234,0
+VYMI.US,D,20191008,000000,50.8333,50.8773,50.5189,50.5448,132602.92208492,0
+VYMI.US,D,20191009,000000,50.7451,51.3994,50.7364,51.0067,114366.19793346,0
+VYMI.US,D,20191010,000000,51.043,51.4176,51.0239,51.3304,112786.11321529,0
+VYMI.US,D,20191011,000000,52.1238,52.5608,52.1238,52.3758,145296.82593374,0
+VYMI.US,D,20191014,000000,52.0989,52.2369,52.0817,52.1335,72349.929327903,0
+VYMI.US,D,20191015,000000,52.2973,52.7869,52.2197,52.6997,177533.05894223,0
+VYMI.US,D,20191016,000000,52.7169,52.9076,52.692,52.8309,94735.158601375,0
+VYMI.US,D,20191017,000000,53.1538,53.1701,52.8597,52.9718,58328.503840044,0
+VYMI.US,D,20191018,000000,53.014,53.1012,52.8502,53.0495,96120.080940221,0
+VYMI.US,D,20191021,000000,53.3551,53.4556,53.3111,53.3647,67409.29454863,0
+VYMI.US,D,20191022,000000,53.495,53.7029,53.3982,53.4317,106386.45701198,0
+VYMI.US,D,20191023,000000,53.495,53.747,53.4499,53.7029,103091.65684337,0
+VYMI.US,D,20191024,000000,53.9655,53.9673,53.6685,53.816,105835.41029389,0
+VYMI.US,D,20191025,000000,53.6243,53.8783,53.6243,53.7834,93692.553163164,0
+VYMI.US,D,20191028,000000,53.8955,54.0392,53.8429,54.0354,130842.28607465,0
+VYMI.US,D,20191029,000000,53.7662,53.9645,53.7202,53.8342,109184.48021503,0
+VYMI.US,D,20191030,000000,53.7029,53.9914,53.495,53.8955,125254.58886125,0
+VYMI.US,D,20191031,000000,53.7029,53.7029,53.3982,53.5295,138335.68652146,0
+VYMI.US,D,20191101,000000,53.9397,54.0958,53.9261,54.0786,119610.53459714,0
+VYMI.US,D,20191104,000000,54.5241,54.6103,54.3324,54.4359,169953.03562118,0
+VYMI.US,D,20191105,000000,54.6199,54.6928,54.5347,54.5672,76841.794999637,0
+VYMI.US,D,20191106,000000,54.8125,54.8125,54.5337,54.6381,119002.08717925,0
+VYMI.US,D,20191107,000000,54.9428,54.9677,54.7674,54.7943,121045.55209218,0
+VYMI.US,D,20191108,000000,54.6016,54.777,54.5509,54.777,100534.71657949,0
+VYMI.US,D,20191111,000000,54.4809,54.6381,54.4053,54.4972,85852.661219375,0
+VYMI.US,D,20191112,000000,54.5509,54.6237,54.4149,54.4541,164840.19874249,0
+VYMI.US,D,20191113,000000,54.0517,54.2596,54.0431,54.1763,152033.58079225,0
+VYMI.US,D,20191114,000000,53.9914,54.0862,53.8783,54.0086,85337.098570249,0
+VYMI.US,D,20191115,000000,54.2347,54.3927,54.0958,54.3545,171996.50053411,0
+VYMI.US,D,20191118,000000,54.2884,54.4023,54.159,54.3927,129386.39559787,0
+VYMI.US,D,20191119,000000,54.6639,54.6639,54.2711,54.3228,141015.77737765,0
+VYMI.US,D,20191120,000000,54.1045,54.1964,53.8793,54.0958,196626.61899436,0
+VYMI.US,D,20191121,000000,54.0096,54.0593,53.8122,53.9655,123586.83761976,0
+VYMI.US,D,20191122,000000,54.1849,54.2711,53.9741,54.0958,98754.251236563,0
+VYMI.US,D,20191125,000000,54.2529,54.411,54.2012,54.3593,174164.15968842,0
+VYMI.US,D,20191126,000000,54.2183,54.3228,54.0958,54.3228,87087.298089649,0
+VYMI.US,D,20191127,000000,54.3228,54.4359,54.2347,54.4023,135781.87720484,0
+VYMI.US,D,20191129,000000,54.0958,54.1072,53.9214,53.9214,54540.057653149,0
+VYMI.US,D,20191202,000000,53.9032,53.9214,53.5458,53.6866,148258.70204349,0
+VYMI.US,D,20191203,000000,53.2496,53.495,52.9881,53.2832,165449.68980948,0
+VYMI.US,D,20191204,000000,53.7374,53.9655,53.6532,53.862,109704.2174605,0
+VYMI.US,D,20191205,000000,53.9397,53.9655,53.7662,53.8246,134029.59038726,0
+VYMI.US,D,20191206,000000,54.1666,54.2711,54.1131,54.2442,93500.521731101,0
+VYMI.US,D,20191209,000000,54.2529,54.3151,54.1188,54.1312,131250.35286779,0
+VYMI.US,D,20191210,000000,54.1131,54.2183,53.9655,54.0958,115610.22764553,0
+VYMI.US,D,20191211,000000,54.3055,54.6007,54.2654,54.5614,151431.39526889,0
+VYMI.US,D,20191212,000000,54.6458,55.1613,54.6016,55.1613,162510.77397965,0
+VYMI.US,D,20191213,000000,55.4037,55.8339,55.3175,55.4678,139270.79610367,0
+VYMI.US,D,20191216,000000,56.0504,56.1549,55.945,56.0159,227905.82578979,0
+VYMI.US,D,20191217,000000,55.9556,56.2689,55.8531,55.9489,155944.13392236,0
+VYMI.US,D,20191218,000000,55.9805,56.0026,55.8511,55.9364,129886.30351069,0
+VYMI.US,D,20191219,000000,55.8694,56.0159,55.8052,55.9287,145155.93330695,0
+VYMI.US,D,20191220,000000,56.0159,56.0159,55.9287,55.9287,180935.35496683,0
+VYMI.US,D,20191223,000000,56.3696,56.3696,55.8588,55.9536,174056.66383243,0
+VYMI.US,D,20191224,000000,55.9642,56.0207,55.8282,55.8914,67671.250469542,0
+VYMI.US,D,20191226,000000,55.9364,56.2363,55.8914,56.1127,111883.35675479,0
+VYMI.US,D,20191227,000000,56.4117,56.4213,56.2996,56.379,122734.17631543,0
+VYMI.US,D,20191230,000000,56.3331,56.361,55.9805,55.99,157743.38494886,0
+VYMI.US,D,20191231,000000,56.0255,56.379,55.9364,56.1396,201706.05910224,0
+VYMI.US,D,20200102,000000,56.7125,56.9493,56.5976,56.9493,152280.92562595,0
+VYMI.US,D,20200103,000000,56.0255,56.4749,56.0255,56.1396,337240.59147339,0
+VYMI.US,D,20200106,000000,55.946,56.314,55.946,56.2449,163347.78054766,0
+VYMI.US,D,20200107,000000,56.1396,56.2268,56.0169,56.0868,179981.45970103,0
+VYMI.US,D,20200108,000000,55.9805,56.382,55.9805,56.1481,120483.02523412,0
+VYMI.US,D,20200109,000000,56.2546,56.314,56.1127,56.2546,136504.08237325,0
+VYMI.US,D,20200110,000000,56.314,56.3331,56.0447,56.175,119532.26091559,0
+VYMI.US,D,20200113,000000,56.1654,56.4308,56.0696,56.4308,140527.34960479,0
+VYMI.US,D,20200114,000000,56.314,56.4308,56.2555,56.4213,146065.99531108,0
+VYMI.US,D,20200115,000000,56.2986,56.361,56.1319,56.1396,264326.04798925,0
+VYMI.US,D,20200116,000000,56.3427,56.4481,56.2642,56.4213,138168.70266749,0
+VYMI.US,D,20200117,000000,56.6253,56.6492,56.4826,56.5976,143384.86080581,0
+VYMI.US,D,20200121,000000,56.5276,56.5276,55.9805,55.9959,158771.37929986,0
+VYMI.US,D,20200122,000000,56.2019,56.2507,55.9805,56.0514,167187.36553984,0
+VYMI.US,D,20200123,000000,55.8588,55.9767,55.4794,55.924,162493.03194516,0
+VYMI.US,D,20200124,000000,56.0351,56.0802,55.4794,55.6289,194002.88518889,0
+VYMI.US,D,20200127,000000,54.6352,54.9351,54.2117,54.5021,395008.65575355,0
+VYMI.US,D,20200128,000000,54.6869,54.9351,54.5289,54.9122,157820.61498133,0
+VYMI.US,D,20200129,000000,54.9869,55.0147,54.6524,54.7943,131344.28128565,0
+VYMI.US,D,20200130,000000,54.3353,54.7128,54.1513,54.6266,151352.07793825,0
+VYMI.US,D,20200131,000000,54.1148,54.5298,53.5515,53.7738,249474.92147699,0
+VYMI.US,D,20200203,000000,53.6943,54.0422,53.6943,53.7643,206992.14172941,0
+VYMI.US,D,20200204,000000,54.5021,54.6506,54.4752,54.5107,262067.59136434,0
+VYMI.US,D,20200205,000000,55.0836,55.1823,54.8881,55.0223,197485.54219321,0
+VYMI.US,D,20200206,000000,55.2954,55.2954,55.0923,55.1813,161451.47015604,0
+VYMI.US,D,20200207,000000,54.7664,54.96,54.573,54.6524,183916.01676014,0
+VYMI.US,D,20200210,000000,54.5471,54.6965,54.4858,54.6965,115723.98539604,0
+VYMI.US,D,20200211,000000,55.1095,55.3078,55.0147,55.1009,130592.85394279,0
+VYMI.US,D,20200212,000000,55.4708,55.5474,55.4085,55.4966,175362.26884065,0
+VYMI.US,D,20200213,000000,55.0741,55.2763,54.9869,55.1537,111362.57586022,0
+VYMI.US,D,20200214,000000,55.1537,55.3002,54.9169,55.0147,100352.07798922,0
+VYMI.US,D,20200218,000000,54.7943,54.9169,54.6266,54.6869,127961.8145937,0
+VYMI.US,D,20200219,000000,54.8978,54.9677,54.8469,54.8978,122949.16802741,0
+VYMI.US,D,20200220,000000,54.7751,54.8881,54.3267,54.4762,199641.72120757,0
+VYMI.US,D,20200221,000000,54.4762,54.4809,54.2405,54.3621,149416.10888131,0
+VYMI.US,D,20200224,000000,53.8706,54.044,52.3605,52.37,560417.64324863,0
+VYMI.US,D,20200225,000000,52.5838,52.6153,51.4311,51.4493,330191.78553777,0
+VYMI.US,D,20200226,000000,52.074,52.3107,51.5029,51.5241,290479.89411697,0
+VYMI.US,D,20200227,000000,50.9252,51.2442,50.1721,50.1721,419088.7711448,0
+VYMI.US,D,20200228,000000,48.9302,49.7226,48.4464,49.6354,1323694.5778409,0
+VYMI.US,D,20200302,000000,49.5722,50.2382,49.1697,50.2036,567070.90618016,0
+VYMI.US,D,20200303,000000,50.4546,51.0343,49.3011,49.5195,327113.02073024,0
+VYMI.US,D,20200304,000000,50.4546,50.9213,50.1021,50.9213,150335.56372722,0
+VYMI.US,D,20200305,000000,49.9258,50.1462,49.4151,49.6,189857.51101414,0
+VYMI.US,D,20200306,000000,48.6504,48.9849,48.3075,48.7281,329403.83047686,0
+VYMI.US,D,20200309,000000,45.2509,47.9002,44.011,44.4421,1579896.8613346,0
+VYMI.US,D,20200310,000000,46.4496,46.5195,44.6894,46.0796,389904.16806757,0
+VYMI.US,D,20200311,000000,44.8283,45.089,43.5289,43.7282,446378.10747949,0
+VYMI.US,D,20200312,000000,40.9477,41.3165,38.4478,38.9844,869919.0856307,0
+VYMI.US,D,20200313,000000,41.4929,42.9982,38.9834,41.5456,844714.96017244,0
+VYMI.US,D,20200316,000000,37.5232,38.6011,36.9683,36.9683,726095.89220823,0
+VYMI.US,D,20200317,000000,37.2424,38.6998,36.9683,38.3778,417081.83394992,0
+VYMI.US,D,20200318,000000,36.0178,37.4446,34.9514,35.6308,504168.08839048,0
+VYMI.US,D,20200319,000000,35.6471,36.8084,35.0165,36.0178,464294.43136115,0
+VYMI.US,D,20200320,000000,37.0747,37.7809,35.8722,36.0629,515541.77614387,0
+VYMI.US,D,20200323,000000,36.2373,36.3341,34.8546,35.0482,643503.59073758,0
+VYMI.US,D,20200324,000000,37.5844,38.7362,37.1399,38.1498,313939.03830127,0
+VYMI.US,D,20200325,000000,38.879,40.7666,38.3596,39.9234,358375.52914028,0
+VYMI.US,D,20200326,000000,40.1456,41.1815,40.1007,40.9869,1347764.2567414,0
+VYMI.US,D,20200327,000000,39.6234,40.3449,38.8847,39.3561,587916.75304987,0
+VYMI.US,D,20200330,000000,39.497,40.3852,39.1799,40.3402,486940.57290644,0
+VYMI.US,D,20200331,000000,39.9675,40.6525,39.7988,40.1361,551057.15458464,0
+VYMI.US,D,20200401,000000,38.9575,39.4271,38.4085,38.4621,222739.76280766,0
+VYMI.US,D,20200402,000000,38.8234,39.817,38.7074,39.4012,191468.90520493,0
+VYMI.US,D,20200403,000000,39.0092,39.2392,38.4267,38.5944,563262.6306606,0
+VYMI.US,D,20200406,000000,40.1284,40.711,39.9061,40.6679,420276.44380614,0
+VYMI.US,D,20200407,000000,41.854,42.1828,40.7925,40.9965,342756.27689976,0
+VYMI.US,D,20200408,000000,41.0588,41.2974,40.5596,41.1815,431154.39824306,0
+VYMI.US,D,20200409,000000,41.9,42.3246,41.5273,41.9882,245849.28454772,0
+VYMI.US,D,20200413,000000,41.9624,41.9872,41.3012,41.6261,579062.43419322,0
+VYMI.US,D,20200414,000000,42.1742,42.6225,42.0065,42.3609,549249.55436545,0
+VYMI.US,D,20200415,000000,41.0493,41.4727,40.5232,40.6774,214523.11354336,0
+VYMI.US,D,20200416,000000,40.7302,40.7302,40.1188,40.4734,793922.64639178,0
+VYMI.US,D,20200417,000000,41.4134,41.651,41.0598,41.6261,314832.40192,0
+VYMI.US,D,20200420,000000,40.8088,41.4554,40.8088,40.8979,433541.22370571,0
+VYMI.US,D,20200421,000000,40.323,40.3612,39.748,39.933,217052.91893097,0
+VYMI.US,D,20200422,000000,40.6228,40.7206,40.4245,40.6228,252336.60727437,0
+VYMI.US,D,20200423,000000,40.8011,41.3635,40.5529,40.6401,336691.63205347,0
+VYMI.US,D,20200424,000000,40.9525,40.9765,40.4264,40.9256,121103.99644107,0
+VYMI.US,D,20200427,000000,41.3147,41.9,41.1556,41.8033,1080342.7455591,0
+VYMI.US,D,20200428,000000,42.6627,42.6627,42.0956,42.0956,174316.53245518,0
+VYMI.US,D,20200429,000000,43.2473,43.7264,43.1668,43.4859,291660.2612347,0
+VYMI.US,D,20200430,000000,43.0786,43.1141,42.4147,42.5832,528666.70706574,0
+VYMI.US,D,20200501,000000,41.8291,42.1319,41.3109,41.4919,181509.36196484,0
+VYMI.US,D,20200504,000000,41.2169,41.6414,41.0751,41.5628,210801.46089805,0
+VYMI.US,D,20200505,000000,41.9346,42.2584,41.5964,41.7678,356632.63516449,0
+VYMI.US,D,20200506,000000,41.8723,41.9719,41.2974,41.3328,128875.00754509,0
+VYMI.US,D,20200507,000000,41.651,41.9624,41.5369,41.5724,212873.10433634,0
+VYMI.US,D,20200508,000000,42.2287,42.4491,42.0237,42.3609,222178.27959869,0
+VYMI.US,D,20200511,000000,42.0764,42.3159,41.9624,42.2105,256400.57682031,0
+VYMI.US,D,20200512,000000,42.2536,42.3782,41.5628,41.6414,166073.79196369,0
+VYMI.US,D,20200513,000000,41.7229,41.7315,40.8643,41.1116,197260.11399034,0
+VYMI.US,D,20200514,000000,40.2338,40.9697,39.8889,40.8807,629032.35249309,0
+VYMI.US,D,20200515,000000,40.6861,41.0674,40.5442,40.7839,232475.96514307,0
+VYMI.US,D,20200518,000000,41.9,42.7529,41.854,42.5746,202771.62482037,0
+VYMI.US,D,20200519,000000,42.5746,42.5746,42.086,42.1043,123188.1636684,0
+VYMI.US,D,20200520,000000,42.7049,42.9628,42.4856,42.7049,150674.74968059,0
+VYMI.US,D,20200521,000000,42.6541,42.7433,42.131,42.3428,167699.7972417,0
+VYMI.US,D,20200522,000000,42.086,42.0956,41.7402,41.9882,106178.7708436,0
+VYMI.US,D,20200526,000000,43.3086,43.6373,43.3086,43.4159,123110.93363595,0
+VYMI.US,D,20200527,000000,44.0273,44.1787,43.6468,44.1413,158455.1536264,0
+VYMI.US,D,20200528,000000,44.5505,44.8121,44.1968,44.3645,133205.1076083,0
+VYMI.US,D,20200529,000000,44.1317,44.2736,43.6402,44.1787,258829.14824646,0
+VYMI.US,D,20200601,000000,44.4354,45.1866,44.4354,45.1176,105222.78827964,0
+VYMI.US,D,20200602,000000,45.5861,46.048,45.5861,45.9148,154264.9025409,0
+VYMI.US,D,20200603,000000,46.7035,47.4115,46.7035,47.3138,156695.56126522,0
+VYMI.US,D,20200604,000000,46.9698,47.2803,46.7475,47.0216,158484.37580085,0
+VYMI.US,D,20200605,000000,48.3085,48.7405,48.2193,48.2366,362602.30794384,0
+VYMI.US,D,20200608,000000,48.7405,49.1765,48.4137,49.1305,243114.923939,0
+VYMI.US,D,20200609,000000,48.1311,48.4942,47.9261,48.3964,377875.06868736,0
+VYMI.US,D,20200610,000000,48.4396,48.546,47.9615,48.1733,109991.22095951,0
+VYMI.US,D,20200611,000000,46.8807,46.8807,45.0639,45.108,201500.46023205,0
+VYMI.US,D,20200612,000000,46.3308,46.6373,45.315,46.0825,136482.16574241,0
+VYMI.US,D,20200615,000000,45.2144,46.4983,45.0908,46.1276,119522.86807381,0
+VYMI.US,D,20200616,000000,47.1815,47.3665,46.2828,46.6403,100242.49483505,0
+VYMI.US,D,20200617,000000,46.8711,46.9698,46.5272,46.6067,226897.66077146,0
+VYMI.US,D,20200618,000000,46.3308,46.6584,46.2867,46.4294,164228.62037734,0
+VYMI.US,D,20200619,000000,46.9698,46.9957,46.0825,46.2962,148657.37599485,0
+VYMI.US,D,20200622,000000,46.4457,46.7705,46.1419,46.5521,171165.75586061,0
+VYMI.US,D,20200623,000000,47.1787,47.2457,46.8031,46.8797,163195.40778092,0
+VYMI.US,D,20200624,000000,46.4898,46.5587,45.6024,45.8545,133877.21762052,0
+VYMI.US,D,20200625,000000,45.7827,46.3757,45.5881,46.2742,116150.83787275,0
+VYMI.US,D,20200626,000000,46.1927,46.2742,45.4521,45.5852,159588.55653521,0
+VYMI.US,D,20200629,000000,45.6743,46.0088,45.5517,45.9082,77435.63133031,0
+VYMI.US,D,20200630,000000,45.612,45.9082,45.5048,45.8181,109602.98349903,0
+VYMI.US,D,20200701,000000,45.8545,46.1802,45.819,46.0058,69493.461775966,0
+VYMI.US,D,20200702,000000,46.7312,47.126,46.6144,46.6144,95501.197031453,0
+VYMI.US,D,20200706,000000,47.4748,47.7508,47.4517,47.6443,117140.2172075,0
+VYMI.US,D,20200707,000000,47.1691,47.2592,46.7677,46.8213,106086.92972392,0
+VYMI.US,D,20200708,000000,46.9736,47.3397,46.8127,47.3214,174062.92572696,0
+VYMI.US,D,20200709,000000,47.2497,47.2497,46.394,46.5702,106837.31341769,0
+VYMI.US,D,20200710,000000,46.5971,46.8864,46.5559,46.8424,49050.463453957,0
+VYMI.US,D,20200713,000000,47.1346,47.5006,46.668,46.7044,83777.886833825,0
+VYMI.US,D,20200714,000000,46.8654,47.5611,46.7494,47.491,85057.400614853,0
+VYMI.US,D,20200715,000000,47.9116,48.11,47.6626,47.8762,142169.00961911,0
+VYMI.US,D,20200716,000000,47.6626,47.8858,47.5006,47.6875,109864.93941995,0
+VYMI.US,D,20200717,000000,47.8149,47.8436,47.5993,47.7785,81137.454642959,0
+VYMI.US,D,20200720,000000,47.7881,48.0803,47.6875,47.9768,86955.79830465,0
+VYMI.US,D,20200721,000000,48.2614,48.4406,48.1551,48.2077,77410.583752215,0
+VYMI.US,D,20200722,000000,48.2173,48.3045,48.065,48.27,162899.01144012,0
+VYMI.US,D,20200723,000000,48.0296,48.1896,47.7066,47.7604,131619.80464469,0
+VYMI.US,D,20200724,000000,47.653,48.0478,47.653,47.8235,166429.67630245,0
+VYMI.US,D,20200727,000000,48.2173,48.5115,48.1954,48.432,149682.23939857,0
+VYMI.US,D,20200728,000000,48.2883,48.3409,48.0027,48.0554,170214.99154208,0
+VYMI.US,D,20200729,000000,48.317,48.6812,48.2058,48.5757,98233.470342001,0
+VYMI.US,D,20200730,000000,47.6626,47.9491,47.1884,47.8313,168473.14121538,0
+VYMI.US,D,20200731,000000,47.6443,47.6443,46.668,47.0436,107305.91185789,0
+VYMI.US,D,20200803,000000,47.3397,47.5724,47.2592,47.5724,99634.047417156,0
+VYMI.US,D,20200804,000000,47.6261,48.0296,47.6261,48.0027,88282.276294607,0
+VYMI.US,D,20200805,000000,48.4147,48.5834,48.227,48.2356,101965.55947818,0
+VYMI.US,D,20200806,000000,48.2356,48.432,48.0938,48.3688,112171.40390287,0
+VYMI.US,D,20200807,000000,47.9768,48.1464,47.9021,48.1368,94101.663605384,0
+VYMI.US,D,20200810,000000,48.4233,48.5211,48.2356,48.5115,465009.33098595,0
+VYMI.US,D,20200811,000000,49.2197,49.3892,48.7252,48.7444,190074.5900243,0
+VYMI.US,D,20200812,000000,49.5138,49.8808,49.4966,49.6843,153029.22202154,0
+VYMI.US,D,20200813,000000,49.6412,49.6412,49.165,49.3365,111577.5675722,0
+VYMI.US,D,20200814,000000,49.2292,49.2456,49.005,49.0941,124873.65694439,0
+VYMI.US,D,20200817,000000,49.5003,49.5003,49.3182,49.4256,118407.20719948,0
+VYMI.US,D,20200818,000000,49.4343,49.577,49.1488,49.2722,98864.878039817,0
+VYMI.US,D,20200819,000000,49.2722,49.4889,48.9322,48.9695,208946.89646992,0
+VYMI.US,D,20200820,000000,48.4406,48.8679,48.4406,48.8123,147606.42136393,0
+VYMI.US,D,20200821,000000,48.4406,48.592,48.3256,48.5115,109516.36062479,0
+VYMI.US,D,20200824,000000,49.1908,49.2722,48.9887,49.1113,122689.29940467,0
+VYMI.US,D,20200825,000000,49.4256,49.4889,49.005,49.255,251849.2231506,0
+VYMI.US,D,20200826,000000,49.2463,49.4256,49.1315,49.371,141610.6573574,0
+VYMI.US,D,20200827,000000,49.3624,49.3624,48.7817,48.9695,86249.247872549,0
+VYMI.US,D,20200828,000000,49.2197,49.3624,48.9695,49.2416,79033.458082964,0
+VYMI.US,D,20200831,000000,48.844,49.005,48.6389,48.6812,124512.55436018,0
+VYMI.US,D,20200901,000000,48.6907,48.9236,48.5384,48.8095,80668.856202762,0
+VYMI.US,D,20200902,000000,48.9063,49.1488,48.7654,49.1439,138286.63501436,0
+VYMI.US,D,20200903,000000,49.005,49.049,48.0813,48.3256,142969.48846907,0
+VYMI.US,D,20200904,000000,48.5844,48.7357,47.7881,48.4051,155787.58655927,0
+VYMI.US,D,20200908,000000,48.1368,48.3784,47.8676,48.0382,126624.90011288,0
+VYMI.US,D,20200909,000000,48.6812,48.9274,48.5039,48.7357,152396.77067464,0
+VYMI.US,D,20200910,000000,48.8881,48.9791,48.11,48.1905,78255.939512927,0
+VYMI.US,D,20200911,000000,48.6016,48.6839,48.2423,48.3505,122150.77647563,0
+VYMI.US,D,20200914,000000,48.844,48.9513,48.7098,48.8354,103725.15183937,0
+VYMI.US,D,20200915,000000,49.1669,49.2695,48.9791,49.1028,157105.71535652,0
+VYMI.US,D,20200916,000000,49.2101,49.3394,48.9139,49.0136,173359.50624212,0
+VYMI.US,D,20200917,000000,48.6485,49.005,48.5288,48.9648,92346.245840549,0
+VYMI.US,D,20200918,000000,48.7444,48.8123,48.3333,48.5115,160714.65390041,0
+VYMI.US,D,20200921,000000,47.5141,47.5821,46.8711,47.3339,296215.78950076,0
+VYMI.US,D,20200922,000000,47.3608,47.469,46.8711,47.2706,154511.2037255,0
+VYMI.US,D,20200923,000000,47.3243,47.4058,46.5195,46.6104,240406.65455745,0
+VYMI.US,D,20200924,000000,46.483,46.9755,46.2387,46.6373,221661.67330048,0
+VYMI.US,D,20200925,000000,46.2837,46.645,46.0107,46.574,165235.74174658,0
+VYMI.US,D,20200928,000000,47.2419,47.4144,47.1672,47.2706,114610.41181989,0
+VYMI.US,D,20200929,000000,47.1625,47.2238,46.9085,47.126,60035.913746864,0
+VYMI.US,D,20200930,000000,47.0522,47.3301,46.9814,47.0982,85324.574781201,0
+VYMI.US,D,20201001,000000,47.2324,47.2706,46.9545,47.1701,85990.422898899,0
+VYMI.US,D,20201002,000000,46.7178,47.2371,46.7178,47.1625,115305.48211203,0
+VYMI.US,D,20201005,000000,47.4699,47.9491,47.4699,47.9491,161348.1488964,0
+VYMI.US,D,20201006,000000,48.1215,48.1484,47.5418,47.5515,113932.03991315,0
+VYMI.US,D,20201007,000000,47.8762,48.0833,47.8054,47.9672,229624.71583657,0
+VYMI.US,D,20201008,000000,48.2298,48.4014,48.1484,48.4014,106285.22305052,0
+VYMI.US,D,20201009,000000,48.5738,48.7088,48.4454,48.5738,148163.72997655,0
+VYMI.US,D,20201012,000000,48.7088,48.844,48.5738,48.7904,149986.98493206,0
+VYMI.US,D,20201013,000000,48.5547,48.5547,48.1934,48.3554,114250.35288477,0
+VYMI.US,D,20201014,000000,48.4014,48.4454,48.066,48.202,118828.84143076,0
+VYMI.US,D,20201015,000000,47.4058,47.8427,47.3588,47.7498,168805.02162515,0
+VYMI.US,D,20201016,000000,47.814,47.9855,47.7498,47.9212,178551.66045143,0
+VYMI.US,D,20201019,000000,48.1302,48.1368,47.6894,47.7766,125178.40247789,0
+VYMI.US,D,20201020,000000,47.9116,48.2739,47.9116,48.0114,122805.14445336,0
+VYMI.US,D,20201021,000000,48.0564,48.3112,47.9491,47.9491,145340.65919541,0
+VYMI.US,D,20201022,000000,47.9941,48.2844,47.8666,48.1934,132946.28263465,0
+VYMI.US,D,20201023,000000,48.455,48.5326,48.3112,48.5259,197349.86781185,0
+VYMI.US,D,20201026,000000,48.0306,48.1062,47.5515,47.9116,145774.81721572,0
+VYMI.US,D,20201027,000000,47.5869,47.6137,47.2908,47.4786,154924.48876407,0
+VYMI.US,D,20201028,000000,46.2109,46.2656,45.7778,45.8315,378443.85743994,0
+VYMI.US,D,20201029,000000,45.7682,46.1495,45.4454,45.9589,335497.6974976,0
+VYMI.US,D,20201030,000000,45.7864,45.8947,45.5057,45.8315,271442.69111555,0
+VYMI.US,D,20201102,000000,46.3652,46.5501,46.234,46.5109,112201.66972641,0
+VYMI.US,D,20201103,000000,47.2706,47.6596,47.261,47.5045,155760.45168299,0
+VYMI.US,D,20201104,000000,47.6942,48.2921,47.3962,47.9768,140276.87382383,0
+VYMI.US,D,20201105,000000,48.6274,48.8171,48.4291,48.6543,133757.19797547,0
+VYMI.US,D,20201106,000000,48.7904,49.0078,48.7347,48.8095,82823.991568034,0
+VYMI.US,D,20201109,000000,51.1781,51.341,50.446,50.446,342968.13766448,0
+VYMI.US,D,20201110,000000,51.1245,51.6055,51.1245,51.4043,134946.957935,0
+VYMI.US,D,20201111,000000,51.9475,51.9475,51.7118,51.8842,247909.44784604,0
+VYMI.US,D,20201112,000000,51.4416,51.4962,50.9022,51.0526,157832.09512129,0
+VYMI.US,D,20201113,000000,51.1427,51.6763,51.1427,51.6036,116132.05218918,0
+VYMI.US,D,20201116,000000,52.236,52.5348,52.1554,52.4726,243449.93529602,0
+VYMI.US,D,20201117,000000,52.4084,52.7879,52.2916,52.7065,235267.7264516,0
+VYMI.US,D,20201118,000000,52.7974,53.0332,52.5272,52.5627,176026.02966017,0
+VYMI.US,D,20201119,000000,52.4813,52.6978,52.2743,52.6892,137724.1081563,0
+VYMI.US,D,20201120,000000,52.6537,52.7563,52.5531,52.6633,135168.21154151,0
+VYMI.US,D,20201123,000000,52.9785,53.1415,52.7696,52.9967,135305.97322103,0
+VYMI.US,D,20201124,000000,53.3771,54.0449,53.3771,54.0449,176822.33391377,0
+VYMI.US,D,20201125,000000,53.7374,54.02,53.5889,53.9185,112224.63000633,0
+VYMI.US,D,20201127,000000,53.9655,54.0958,53.9089,53.9741,91265.025386106,0
+VYMI.US,D,20201130,000000,53.5487,53.6032,52.7161,52.7161,169363.37388685,0
+VYMI.US,D,20201201,000000,53.63,53.9655,53.5487,53.9281,130414.38994886,0
+VYMI.US,D,20201202,000000,53.9012,54.2183,53.8217,54.1648,117578.54982417,0
+VYMI.US,D,20201203,000000,54.4176,54.5442,54.2089,54.2807,187732.6414724,0
+VYMI.US,D,20201204,000000,54.779,55.0003,54.779,54.9591,243612.74455363,0
+VYMI.US,D,20201207,000000,54.869,54.915,54.6305,54.7157,109762.66180939,0
+VYMI.US,D,20201208,000000,54.6257,54.8345,54.5979,54.8067,95483.454996968,0
+VYMI.US,D,20201209,000000,55.1497,55.1497,54.5289,54.8154,129860.21228351,0
+VYMI.US,D,20201210,000000,54.7157,55.1776,54.6879,55.1401,328875.74403868,0
+VYMI.US,D,20201211,000000,54.8441,54.869,54.6056,54.8345,97191.908552877,0
+VYMI.US,D,20201214,000000,55.1871,55.3222,54.7071,54.734,103398.48967504,0
+VYMI.US,D,20201215,000000,55.0961,55.3673,54.9246,55.3308,104042.4211619,0
+VYMI.US,D,20201216,000000,55.3769,55.5982,55.304,55.5301,184268.77015166,0
+VYMI.US,D,20201217,000000,55.7907,55.8559,55.694,55.7907,168807.10892332,0
+VYMI.US,D,20201218,000000,55.7907,55.7907,55.3673,55.4583,101849.71442949,0
+VYMI.US,D,20201221,000000,54.2136,54.6994,53.954,54.5691,254324.75878567,0
+VYMI.US,D,20201222,000000,54.5337,54.5518,54.2136,54.341,232316.28683272,0
+VYMI.US,D,20201223,000000,54.78,55.0271,54.7607,54.9716,147342.37814484,0
+VYMI.US,D,20201224,000000,55.145,55.1909,55.0003,55.1823,139527.53377915,0
+VYMI.US,D,20201228,000000,55.694,55.7198,55.4286,55.511,185820.67634446,0
+VYMI.US,D,20201229,000000,55.9939,55.9939,55.6471,55.7026,242930.19805055,0
+VYMI.US,D,20201230,000000,55.9211,56.1617,55.8023,55.8119,105648.59710726,0
+VYMI.US,D,20201231,000000,55.8838,55.8838,55.4372,55.5205,167229.11150332,0
+VYMI.US,D,20210104,000000,56.5152,56.543,55.6289,55.8023,175773.46658104,0
+VYMI.US,D,20210105,000000,56.1501,56.7164,55.9431,56.5344,161794.83070576,0
+VYMI.US,D,20210106,000000,56.9722,57.895,56.8352,57.5117,251893.05641227,0
+VYMI.US,D,20210107,000000,57.8221,58.1057,57.6669,58.0962,206073.73053259,0
+VYMI.US,D,20210108,000000,58.4508,58.535,57.9218,58.4508,202577.50609013,0
+VYMI.US,D,20210111,000000,57.575,58.0674,57.5557,57.9677,135759.960574,0
+VYMI.US,D,20210112,000000,57.9487,58.4335,57.9064,58.4152,328064.82869786,0
+VYMI.US,D,20210113,000000,58.443,58.5244,58.2389,58.3108,716779.23680592,0
+VYMI.US,D,20210114,000000,58.5158,59.1368,58.5158,58.9633,254567.92902301,0
+VYMI.US,D,20210115,000000,58.3146,58.3146,57.7311,58.0223,157344.71099752,0
+VYMI.US,D,20210119,000000,58.4152,58.5254,58.1949,58.396,257401.43629503,0
+VYMI.US,D,20210120,000000,58.6711,58.7267,58.396,58.6711,183069.61735034,0
+VYMI.US,D,20210121,000000,58.8445,58.8905,58.4439,58.8262,177416.17024444,0
+VYMI.US,D,20210122,000000,58.0962,58.2045,57.895,58.1872,311909.14082647,0
+VYMI.US,D,20210125,000000,57.8308,57.8672,57.2644,57.8672,225302.96496607,0
+VYMI.US,D,20210126,000000,57.8672,57.9677,57.6841,57.8672,167663.26952365,0
+VYMI.US,D,20210127,000000,57.046,57.2109,56.5344,56.6436,523309.65630064,0
+VYMI.US,D,20210128,000000,56.863,57.3651,56.7337,57.1188,119876.6651144,0
+VYMI.US,D,20210129,000000,56.2593,56.3696,55.4564,55.7927,345219.28874579,0
+VYMI.US,D,20210201,000000,56.2689,56.4241,56.0418,56.4241,143311.8053697,0
+VYMI.US,D,20210202,000000,56.7892,56.9817,56.6253,56.953,267921.419095,0
+VYMI.US,D,20210203,000000,57.0901,57.2109,56.8898,57.2109,191450.11952136,0
+VYMI.US,D,20210204,000000,57.2185,57.2463,56.9301,57.2109,164159.73953758,0
+VYMI.US,D,20210205,000000,57.4561,57.6487,57.2951,57.6487,106251.82627972,0
+VYMI.US,D,20210208,000000,57.8221,58.1507,57.8221,58.0771,226809.99424812,0
+VYMI.US,D,20210209,000000,58.0771,58.3146,57.9487,58.2601,188676.10024731,0
+VYMI.US,D,20210210,000000,58.5436,58.5628,57.9582,58.1872,215643.99266312,0
+VYMI.US,D,20210211,000000,58.489,58.5896,58.2428,58.5072,127122.72072752,0
+VYMI.US,D,20210212,000000,58.306,58.7803,58.2869,58.7803,206015.28618369,0
+VYMI.US,D,20210216,000000,59.3379,59.4357,59.1464,59.2642,413438.45498616,0
+VYMI.US,D,20210217,000000,59.1185,59.2201,58.8119,59.0361,221354.84046882,0
+VYMI.US,D,20210218,000000,58.7986,58.8349,58.3692,58.7534,168827.98190507,0
+VYMI.US,D,20210219,000000,59.0189,59.3562,58.9996,59.0917,323480.07825736,0
+VYMI.US,D,20210222,000000,58.8445,59.3102,58.7631,58.8905,354010.98865719,0
+VYMI.US,D,20210223,000000,58.9834,59.4472,58.7171,59.2967,177487.13838239,0
+VYMI.US,D,20210224,000000,59.1004,59.7864,58.927,59.7317,1606849.0990142,0
+VYMI.US,D,20210225,000000,59.932,60.0412,58.7171,58.8981,378858.1861276,0
+VYMI.US,D,20210226,000000,58.5877,58.5877,57.8489,57.8585,380695.00852125,0
+VYMI.US,D,20210301,000000,58.4986,59.0026,58.4986,58.9557,254726.56368429,0
+VYMI.US,D,20210302,000000,58.8818,59.1511,58.7114,58.9557,109539.32090471,0
+VYMI.US,D,20210303,000000,59.1185,59.3015,58.8349,59.0457,224771.74758063,0
+VYMI.US,D,20210304,000000,59.1406,59.5066,58.214,58.5254,245278.40849697,0
+VYMI.US,D,20210305,000000,59.1368,59.3935,58.5436,59.3657,227988.27406769,0
+VYMI.US,D,20210308,000000,59.1004,59.6485,59.0092,59.2459,276612.92869402,0
+VYMI.US,D,20210309,000000,59.7317,59.8956,59.4759,59.7769,369773.22082267,0
+VYMI.US,D,20210310,000000,59.9876,60.0604,59.6025,60.0049,173750.87464986,0
+VYMI.US,D,20210311,000000,60.2875,60.6258,60.1514,60.5625,171566.51711014,0
+VYMI.US,D,20210312,000000,60.2242,60.5979,60.1045,60.5893,198179.56883626,0
+VYMI.US,D,20210315,000000,60.6995,60.8528,60.2875,60.8528,184835.47160605,0
+VYMI.US,D,20210316,000000,60.7542,60.7781,60.5625,60.6995,169338.32630876,0
+VYMI.US,D,20210317,000000,60.3986,61.0551,60.2242,60.9362,191264.34998382,0
+VYMI.US,D,20210318,000000,60.7168,60.9918,60.2779,60.3517,194915.03449118,0
+VYMI.US,D,20210319,000000,60.3421,60.5251,60.0049,60.4887,154575.90996891,0
+VYMI.US,D,20210322,000000,60.4532,60.5452,60.2587,60.4619,195861.62421337,0
+VYMI.US,D,20210323,000000,59.9023,59.9761,59.3696,59.4233,402580.32988191,0
+VYMI.US,D,20210324,000000,59.314,59.6532,59.1989,59.2038,157062.92574395,0
+VYMI.US,D,20210325,000000,59.2134,59.6532,58.9594,59.5804,195179.07771027,0
+VYMI.US,D,20210326,000000,59.9569,60.508,59.8659,60.508,270494.0140952,0
+VYMI.US,D,20210329,000000,60.2328,60.4341,60.0298,60.3613,181403.95340702,0
+VYMI.US,D,20210330,000000,60.2146,60.3805,60.0556,60.2501,180377.00270511,0
+VYMI.US,D,20210331,000000,60.1352,60.2923,60.0585,60.1131,132750.07660624,0
+VYMI.US,D,20210401,000000,60.2971,60.5539,60.1131,60.5175,196601.57141627,0
+VYMI.US,D,20210405,000000,60.9304,61.2256,60.802,61.1603,201562.03552819,0
+VYMI.US,D,20210406,000000,60.7474,60.894,60.6459,60.7656,175603.35177981,0
+VYMI.US,D,20210407,000000,60.7656,60.9218,60.6737,60.8116,203483.39349791,0
+VYMI.US,D,20210408,000000,61.0406,61.1231,60.8595,61.1048,220141.07658029,0
+VYMI.US,D,20210409,000000,60.894,61.0406,60.8404,61.0224,190959.60445033,0
+VYMI.US,D,20210412,000000,60.9679,60.9679,60.757,60.8558,187591.74884561,0
+VYMI.US,D,20210413,000000,60.757,60.9669,60.6545,60.9391,213369.88130189,0
+VYMI.US,D,20210414,000000,61.0138,61.3252,60.9391,61.0962,585918.16504769,0
+VYMI.US,D,20210415,000000,61.5283,61.6202,61.4459,61.5552,194902.51070214,0
+VYMI.US,D,20210416,000000,61.8685,62.0698,61.7343,62.0515,122303.14924237,0
+VYMI.US,D,20210419,000000,62.2537,62.2537,61.9356,62.0611,154064.52191613,0
+VYMI.US,D,20210420,000000,61.6471,61.6471,61.0272,61.1968,335197.12656046,0
+VYMI.US,D,20210421,000000,61.0492,61.7296,60.9679,61.7296,163253.85212981,0
+VYMI.US,D,20210422,000000,61.6108,61.6108,61.1517,61.3443,480068.14366658,0
+VYMI.US,D,20210423,000000,61.5638,61.9413,61.4622,61.8215,216054.14675443,0
+VYMI.US,D,20210426,000000,61.9318,62.0784,61.8944,61.9959,195793.78702269,0
+VYMI.US,D,20210427,000000,61.8311,61.9375,61.7104,61.904,406092.20906067,0
+VYMI.US,D,20210428,000000,62.0238,62.4377,61.9547,62.2987,148174.16646742,0
+VYMI.US,D,20210429,000000,62.3859,62.4377,61.8944,62.2718,149921.23503957,0
+VYMI.US,D,20210430,000000,61.9873,62.0794,61.3539,61.4814,174681.80963573,0
+VYMI.US,D,20210503,000000,61.9681,62.1253,61.7391,62.0515,238807.78415572,0
+VYMI.US,D,20210504,000000,61.6202,61.7018,61.1048,61.4546,223269.936544,0
+VYMI.US,D,20210505,000000,62.0429,62.3447,61.9318,62.2901,147958.13110635,0
+VYMI.US,D,20210506,000000,62.4558,63.0251,62.4089,62.9876,185505.4943201,0
+VYMI.US,D,20210507,000000,63.1716,63.7868,63.1343,63.759,227141.87465789,0
+VYMI.US,D,20210510,000000,64.1451,64.1633,63.6775,63.6775,355363.55787434,0
+VYMI.US,D,20210511,000000,62.7395,63.1975,62.6667,63.0806,283276.62811643,0
+VYMI.US,D,20210512,000000,62.6753,62.8784,62.0238,62.1512,346783.71872765,0
+VYMI.US,D,20210513,000000,62.1895,62.6657,62.1607,62.6494,276464.73052363,0
+VYMI.US,D,20210514,000000,63.0518,63.5472,63.0518,63.4754,273411.0132942,0
+VYMI.US,D,20210517,000000,63.1247,63.5013,63.0441,63.4371,328885.13688047,0
+VYMI.US,D,20210518,000000,63.9526,64.0627,63.6584,63.7043,154196.02170114,0
+VYMI.US,D,20210519,000000,63.0155,63.301,62.5968,63.0567,183896.18742749,0
+VYMI.US,D,20210520,000000,63.2818,63.6306,63.1486,63.5759,187253.60654133,0
+VYMI.US,D,20210521,000000,63.7236,63.7236,63.2368,63.4371,146051.38422386,0
+VYMI.US,D,20210524,000000,63.6498,63.8883,63.5578,63.8327,154240.8986119,0
+VYMI.US,D,20210525,000000,64.0081,64.0177,63.6354,63.759,124675.3636178,0
+VYMI.US,D,20210526,000000,63.6306,63.8701,63.5578,63.8701,161197.86342783,0
+VYMI.US,D,20210527,000000,63.9257,64.0723,63.8241,63.9985,117256.06225619,0
+VYMI.US,D,20210528,000000,64.1911,64.3386,64.082,64.1633,223189.57556429,0
+VYMI.US,D,20210601,000000,64.8052,64.8052,64.5552,64.5955,302951.50071019,0
+VYMI.US,D,20210602,000000,64.7967,65.0545,64.6683,65.0085,180095.21745154,0
+VYMI.US,D,20210603,000000,64.6501,64.7497,64.4853,64.697,266169.13227743,0
+VYMI.US,D,20210604,000000,65.1464,65.247,65.0362,65.2384,166208.42269594,0
+VYMI.US,D,20210607,000000,65.3036,65.3036,65.1417,65.3036,169305.97318705,0
+VYMI.US,D,20210608,000000,65.2289,65.2289,64.9442,65.2011,156951.25529161,0
+VYMI.US,D,20210609,000000,65.2011,65.2011,64.9442,64.9538,167456.62700436,0
+VYMI.US,D,20210610,000000,65.1829,65.294,65.0545,65.1196,260097.18188752,0
+VYMI.US,D,20210611,000000,65.2748,65.2748,64.9864,65.1829,147163.91415092,0
+VYMI.US,D,20210614,000000,65.2011,65.3112,65.0631,65.2748,138088.34168776,0
+VYMI.US,D,20210615,000000,65.1915,65.2556,64.9902,65.2106,169078.45768601,0
+VYMI.US,D,20210616,000000,65.2106,65.339,64.5227,64.7612,221308.91990898,0
+VYMI.US,D,20210617,000000,64.6232,64.7306,63.9066,64.2649,495549.63422757,0
+VYMI.US,D,20210618,000000,63.1803,63.1803,62.7951,62.8592,321954.26329172,0
+VYMI.US,D,20210621,000000,63.1755,63.7982,63.0431,63.7245,205695.92956299,0
+VYMI.US,D,20210622,000000,63.5281,63.8261,63.2971,63.7609,142471.66785442,0
+VYMI.US,D,20210623,000000,63.7696,63.8357,63.3796,63.4543,153036.52756515,0
+VYMI.US,D,20210624,000000,63.8634,64.0033,63.736,63.9938,263572.53334822,0
+VYMI.US,D,20210625,000000,64.2352,64.2352,64.0061,64.1433,179686.10700932,0
+VYMI.US,D,20210628,000000,63.9468,63.9468,63.5472,63.6545,218583.95214204,0
+VYMI.US,D,20210629,000000,63.6124,63.6306,63.3892,63.4831,165962.12151134,0
+VYMI.US,D,20210630,000000,63.0461,63.323,62.9943,63.2032,169267.35817082,0
+VYMI.US,D,20210701,000000,63.2224,63.3709,63.0643,63.3517,181139.91018793,0
+VYMI.US,D,20210702,000000,63.4265,63.575,63.1707,63.575,241519.18448452,0
+VYMI.US,D,20210706,000000,63.4831,63.4831,62.7011,62.9714,416061.14514254,0
+VYMI.US,D,20210707,000000,63.0921,63.119,62.7376,63.119,173684.08110827,0
+VYMI.US,D,20210708,000000,62.2364,62.4176,61.9107,62.3103,310030.57246933,0
+VYMI.US,D,20210709,000000,62.9148,63.3153,62.8152,63.3153,110284.48635304,0
+VYMI.US,D,20210712,000000,63.119,63.4927,62.9896,63.4638,244549.94143403,0
+VYMI.US,D,20210713,000000,63.2588,63.3336,63.069,63.2032,189919.08631029,0
+VYMI.US,D,20210714,000000,63.4265,63.4447,63.1122,63.2588,162591.13495937,0
+VYMI.US,D,20210715,000000,62.9234,62.9896,62.6551,62.8689,237818.40482095,0
+VYMI.US,D,20210716,000000,62.8813,62.9522,62.2834,62.3945,198231.75129062,0
+VYMI.US,D,20210719,000000,61.3712,61.4192,60.759,61.0378,590011.35676807,0
+VYMI.US,D,20210720,000000,60.8883,61.6049,60.7436,61.5571,359139.48027218,0
+VYMI.US,D,20210721,000000,61.8178,62.3859,61.8178,62.3667,158677.450882,0
+VYMI.US,D,20210722,000000,62.5056,62.5153,62.0658,62.246,128795.69021446,0
+VYMI.US,D,20210723,000000,62.59,62.59,62.3476,62.5249,180149.48720409,0
+VYMI.US,D,20210726,000000,62.3859,62.7204,62.3103,62.7204,160951.56224322,0
+VYMI.US,D,20210727,000000,62.3945,62.5709,62.177,62.5709,210501.93361,0
+VYMI.US,D,20210728,000000,62.5709,62.9522,62.4558,62.8784,188231.50573613,0
+VYMI.US,D,20210729,000000,63.2971,63.4361,63.2684,63.2876,147885.07567024,0
+VYMI.US,D,20210730,000000,62.9896,63.1735,62.683,62.7941,130553.19527748,0
+VYMI.US,D,20210802,000000,63.324,63.46,62.9416,62.9896,155411.87288784,0
+VYMI.US,D,20210803,000000,63.2684,63.5654,62.9148,63.4543,149241.81948373,0
+VYMI.US,D,20210804,000000,63.4543,63.5281,63.1755,63.2224,195013.13750539,0
+VYMI.US,D,20210805,000000,63.3892,63.5654,63.3575,63.4543,177550.80097671,0
+VYMI.US,D,20210806,000000,63.4082,63.4533,63.2588,63.3067,214762.10918435,0
+VYMI.US,D,20210809,000000,63.3987,63.4178,63.2588,63.3336,133072.5641742,0
+VYMI.US,D,20210810,000000,63.1793,63.5194,63.1793,63.4927,154990.23865657,0
+VYMI.US,D,20210811,000000,63.9103,64.148,63.8827,64.1336,138302.28975067,0
+VYMI.US,D,20210812,000000,64.0588,64.0665,63.8174,64.0215,770158.75667399,0
+VYMI.US,D,20210813,000000,64.1509,64.3032,64.0378,64.2352,325190.61911144,0
+VYMI.US,D,20210816,000000,63.873,64.0101,63.6162,64.0014,119093.92829893,0
+VYMI.US,D,20210817,000000,63.4265,63.5472,63.0643,63.3987,225157.89774293,0
+VYMI.US,D,20210818,000000,63.3987,63.6048,63.0921,63.1659,181891.33753079,0
+VYMI.US,D,20210819,000000,62.2834,62.4319,62.0698,62.338,349230.03218827,0
+VYMI.US,D,20210820,000000,61.9949,62.4865,61.9011,62.4511,174217.38579188,0
+VYMI.US,D,20210823,000000,62.6925,63.0738,62.6925,63.0643,227660.56825428,0
+VYMI.US,D,20210824,000000,63.0738,63.3892,62.9896,63.3153,143190.74207557,0
+VYMI.US,D,20210825,000000,63.278,63.4082,63.0825,63.3613,138272.02392713,0
+VYMI.US,D,20210826,000000,63.1572,63.1755,62.8401,62.9234,190350.11338334,0
+VYMI.US,D,20210827,000000,63.0365,63.6833,63.0269,63.6689,152377.98499106,0
+VYMI.US,D,20210830,000000,63.6402,63.6498,63.4734,63.5654,183872.18349847,0
+VYMI.US,D,20210831,000000,63.6593,63.6593,63.4447,63.5472,107722.32784372,0
+VYMI.US,D,20210901,000000,63.8357,64.0129,63.7523,63.8538,294792.25214568,0
+VYMI.US,D,20210902,000000,64.0398,64.1931,63.9295,64.0215,165272.26946464,0
+VYMI.US,D,20210903,000000,64.124,64.3177,64.0541,64.2448,209507.3360298,0
+VYMI.US,D,20210907,000000,64.0588,64.2218,63.9649,64.0215,144461.9066639,0
+VYMI.US,D,20210908,000000,63.7696,63.7982,63.3709,63.4927,161221.86735684,0
+VYMI.US,D,20210909,000000,63.4543,63.6402,63.2321,63.3987,179449.19866651,0
+VYMI.US,D,20210910,000000,63.6871,63.7427,63.1476,63.1476,143399.47189303,0
+VYMI.US,D,20210913,000000,63.8414,63.9382,63.6881,63.873,207855.23952461,0
+VYMI.US,D,20210914,000000,64.0493,64.0493,63.3796,63.4447,179144.45313301,0
+VYMI.US,D,20210915,000000,63.575,63.8174,63.4734,63.7523,226796.42680999,0
+VYMI.US,D,20210916,000000,63.5099,63.5252,63.1831,63.4734,808315.61095472,0
+VYMI.US,D,20210917,000000,63.0547,63.1286,62.4223,62.6082,607788.87532112,0
+VYMI.US,D,20210920,000000,61.1796,61.3913,60.71,61.1892,658244.09044658,0
+VYMI.US,D,20210921,000000,61.7813,61.9691,61.5552,61.6778,221686.72087858,0
+VYMI.US,D,20210922,000000,62.2326,62.8056,62.2326,62.4865,221345.44762703,0
+VYMI.US,D,20210923,000000,62.8248,63.1439,62.73,63.0978,301030.14274047,0
+VYMI.US,D,20210924,000000,62.5986,62.7155,62.4492,62.6647,130611.63962636,0
+VYMI.US,D,20210927,000000,62.7778,63.2099,62.7778,63.2099,155800.11034832,0
+VYMI.US,D,20210928,000000,62.7778,62.7778,62.1061,62.2795,347707.34816991,0
+VYMI.US,D,20210929,000000,62.4588,62.5566,62.2087,62.2795,203348.76276565,0
+VYMI.US,D,20210930,000000,62.4952,62.542,62.0735,62.0811,332560.86896594,0
+VYMI.US,D,20211001,000000,62.2326,62.5852,61.8742,62.4865,282859.16848151,0
+VYMI.US,D,20211004,000000,62.3351,62.6465,62.0352,62.2881,130353.85830179,0
+VYMI.US,D,20211005,000000,62.5239,62.9091,62.4012,62.749,160802.32042374,0
+VYMI.US,D,20211006,000000,62.0256,62.499,61.7813,62.4865,135660.81391071,0
+VYMI.US,D,20211007,000000,62.8248,63.1247,62.8248,63.1247,183268.95432603,0
+VYMI.US,D,20211008,000000,63.1439,63.2338,63.0318,63.1908,151229.97099503,0
+VYMI.US,D,20211011,000000,63.2195,63.5616,63.0125,63.0978,146562.77227663,0
+VYMI.US,D,20211012,000000,63.1813,63.322,62.9934,63.2569,202966.7871997,0
+VYMI.US,D,20211013,000000,63.1813,63.4543,62.9752,63.4543,188476.76327164,0
+VYMI.US,D,20211014,000000,63.8117,63.9056,63.6804,63.8586,272020.87270991,0
+VYMI.US,D,20211015,000000,64.1413,64.329,64.0368,64.329,103678.18763044,0
+VYMI.US,D,20211018,000000,64.1221,64.1873,63.9247,64.1586,274251.15080947,0
+VYMI.US,D,20211019,000000,64.3099,64.47,64.2342,64.3943,364707.34815292,0
+VYMI.US,D,20211020,000000,64.4039,64.7143,64.3751,64.676,154130.27180864,0
+VYMI.US,D,20211021,000000,64.3386,64.3943,64.0723,64.2534,170276.56683824,0
+VYMI.US,D,20211022,000000,64.3473,64.5265,64.1029,64.3943,113569.89367986,0
+VYMI.US,D,20211025,000000,64.4786,64.5265,64.2151,64.4786,133499.41665091,0
+VYMI.US,D,20211026,000000,64.6673,64.719,64.3492,64.47,194961.99870012,0
+VYMI.US,D,20211027,000000,64.4221,64.4786,64.1029,64.1029,256448.58467833,0
+VYMI.US,D,20211028,000000,64.1682,64.47,64.0657,64.47,282021.11826441,0
+VYMI.US,D,20211029,000000,63.9708,63.9852,63.7407,63.9247,149728.15995841,0
+VYMI.US,D,20211101,000000,64.1777,64.47,64.1317,64.47,228796.05846125,0
+VYMI.US,D,20211102,000000,64.1682,64.1682,63.988,64.1126,173507.70441252,0
+VYMI.US,D,20211103,000000,64.0368,64.536,63.943,64.4881,158285.03882518,0
+VYMI.US,D,20211104,000000,64.3655,64.3655,63.9708,64.1489,150572.47207004,0
+VYMI.US,D,20211105,000000,64.3004,64.3195,64.0933,64.3004,126163.60721629,0
+VYMI.US,D,20211108,000000,64.4039,64.6251,64.3751,64.517,173549.450376,0
+VYMI.US,D,20211109,000000,64.4881,64.4881,64.1221,64.329,178461.90662993,0
+VYMI.US,D,20211110,000000,64.3559,64.517,63.8491,63.943,177006.01615314,0
+VYMI.US,D,20211111,000000,64.2908,64.3473,64.1672,64.2151,177513.22960957,0
+VYMI.US,D,20211112,000000,64.1489,64.2812,64.0561,64.2812,222464.23944861,0
+VYMI.US,D,20211115,000000,64.3195,64.3195,64.0657,64.0933,169535.57598626,0
+VYMI.US,D,20211116,000000,64.0751,64.0933,63.8213,63.8299,167075.69508749,0
+VYMI.US,D,20211117,000000,63.8299,63.8299,63.5865,63.7178,190876.11252335,0
+VYMI.US,D,20211118,000000,63.4831,63.4831,63.1726,63.4831,245495.48750713,0
+VYMI.US,D,20211119,000000,63.163,63.163,62.8056,62.8813,248128.61415438,0
+VYMI.US,D,20211122,000000,62.8344,63.1074,62.7586,62.8248,270902.08088833,0
+VYMI.US,D,20211123,000000,62.9656,63.2004,62.8525,63.1726,245342.07109129,0
+VYMI.US,D,20211124,000000,62.6178,62.9177,62.5143,62.9177,273920.3140488,0
+VYMI.US,D,20211126,000000,61.4709,61.4805,60.71,60.9544,715637.4847044,0
+VYMI.US,D,20211129,000000,61.4056,61.5552,60.9544,61.283,400950.15000755,0
+VYMI.US,D,20211130,000000,61.1038,61.2189,60.2865,60.7666,423855.11652649,0
+VYMI.US,D,20211201,000000,61.6308,61.9595,60.5635,60.6162,335706.42731506,0
+VYMI.US,D,20211202,000000,61.2638,61.8474,61.2083,61.6501,216851.49465712,0
+VYMI.US,D,20211203,000000,61.9318,61.9318,61.194,61.5177,407398.85771796,0
+VYMI.US,D,20211206,000000,61.9318,62.4108,61.9126,62.2977,246719.68788653,0
+VYMI.US,D,20211207,000000,62.8344,63.115,62.6744,63.115,381885.81212986,0
+VYMI.US,D,20211208,000000,63.0978,63.1908,62.9858,63.1908,267950.64126944,0
+VYMI.US,D,20211209,000000,62.8717,62.8813,62.6935,62.7874,199128.24585661,0
+VYMI.US,D,20211210,000000,62.9752,62.9886,62.7251,62.9752,243676.40714796,0
+VYMI.US,D,20211213,000000,62.6274,62.6465,62.1856,62.1952,303459.75781571,0
+VYMI.US,D,20211214,000000,62.1004,62.477,61.9786,62.176,245227.26969168,0
+VYMI.US,D,20211215,000000,62.2977,62.7117,61.9126,62.7117,396091.96350617,0
+VYMI.US,D,20211216,000000,63.1534,63.3047,62.9369,63.0787,274190.61916241,0
+VYMI.US,D,20211217,000000,62.8525,62.9273,62.4156,62.4952,310396.89329898,0
+VYMI.US,D,20211220,000000,62.0794,62.1942,61.7363,62.156,364886.85579594,0
+VYMI.US,D,20211221,000000,62.499,62.8813,62.4903,62.8621,607776.35153207,0
+VYMI.US,D,20211222,000000,62.6523,63.2818,62.5086,63.2818,1137655.7788372,0
+VYMI.US,D,20211223,000000,63.3959,63.7772,63.3575,63.692,380225.36643197,0
+VYMI.US,D,20211227,000000,63.7302,64.1682,63.6535,64.1403,424645.15888557,0
+VYMI.US,D,20211228,000000,64.2448,64.3971,64.1873,64.2448,223892.99504913,0
+VYMI.US,D,20211229,000000,64.1489,64.2448,64.0109,64.1682,314469.21203762,0
+VYMI.US,D,20211230,000000,64.0925,64.2831,64.0244,64.0637,361502.30180582,0
+VYMI.US,D,20211231,000000,64.0828,64.2544,63.9113,64.0637,260203.63409442,0
+VYMI.US,D,20220103,000000,64.2448,64.5687,64.1116,64.5121,376537.11055745,0
+VYMI.US,D,20220104,000000,64.8924,65.2375,64.8647,65.0362,378297.74656773,0
+VYMI.US,D,20220105,000000,65.3419,65.5326,64.7123,64.7881,463182.94508317,0
+VYMI.US,D,20220106,000000,64.951,65.1703,64.7632,64.951,291016.32974784,0
+VYMI.US,D,20220107,000000,65.1417,65.6657,65.0554,65.6466,343022.40741703,0
+VYMI.US,D,20220110,000000,65.3802,65.523,64.9787,65.523,495131.13094357,0
+VYMI.US,D,20220111,000000,65.7137,66.3623,65.5134,66.3623,577865.36869009,0
+VYMI.US,D,20220112,000000,66.6767,67.0207,66.6201,66.9918,582725.64248965,0
+VYMI.US,D,20220113,000000,67.2583,67.3541,66.896,67.0207,520135.91942615,0
+VYMI.US,D,20220114,000000,66.7725,67.1442,66.6957,67.1442,373818.40468504,0
+VYMI.US,D,20220118,000000,66.5435,66.6863,66.1909,66.4764,504853.76584084,0
+VYMI.US,D,20220119,000000,66.896,66.944,66.4284,66.5722,407247.52860031,0
+VYMI.US,D,20220120,000000,66.6201,66.942,66.0328,66.0854,594094.11199759,0
+VYMI.US,D,20220121,000000,65.9522,65.9715,65.2556,65.3419,584000.98167432,0
+VYMI.US,D,20220124,000000,64.2064,64.6836,63.2148,64.674,808783.16574582,0
+VYMI.US,D,20220125,000000,64.2735,65.2461,63.7963,65.132,583415.49453635,0
+VYMI.US,D,20220126,000000,65.4847,65.5709,64.3684,64.674,604058.87348312,0
+VYMI.US,D,20220127,000000,65.2365,65.4645,64.5025,64.6932,402305.85017194,0
+VYMI.US,D,20220128,000000,64.5121,64.8552,64.1011,64.8552,505538.39964211,0
+VYMI.US,D,20220131,000000,64.7976,65.5516,64.6932,65.5134,664382.83437807,0
+VYMI.US,D,20220201,000000,65.7519,66.1046,65.523,66.0758,680168.02682347,0
+VYMI.US,D,20220202,000000,66.324,66.5339,66.0088,66.4476,520611.82340996,0
+VYMI.US,D,20220203,000000,66.2281,66.3575,66.0002,66.0471,476729.51023631,0
+VYMI.US,D,20220204,000000,65.866,66.3528,65.6657,66.1046,366894.8366399,0
+VYMI.US,D,20220207,000000,66.2005,66.7332,66.1909,66.4668,527213.94753622,0
+VYMI.US,D,20220208,000000,66.7342,67.125,66.6067,67.125,515031.43174018,0
+VYMI.US,D,20220209,000000,67.5352,67.7163,67.4776,67.7067,692472.64956272,0
+VYMI.US,D,20220210,000000,67.1921,68.0689,67.0676,67.2487,661590.02942047,0
+VYMI.US,D,20220211,000000,67.4404,67.8025,66.7629,66.9056,552723.86217706,0
+VYMI.US,D,20220214,000000,66.5674,66.7629,66.0021,66.4188,517992.26420085,0
+VYMI.US,D,20220215,000000,66.877,67.1442,66.6383,67.1346,617184.84805407,0
+VYMI.US,D,20220216,000000,66.9526,67.6961,66.944,67.4307,830353.30508212,0
+VYMI.US,D,20220217,000000,67.0388,67.058,66.6095,66.7053,768146.60123367,0
+VYMI.US,D,20220218,000000,66.7149,66.7725,66.2857,66.4668,744751.1196437,0
+VYMI.US,D,20220222,000000,65.9715,66.1716,65.3563,65.8373,555827.67456269,0
+VYMI.US,D,20220223,000000,66.3049,66.3336,65.2844,65.361,676773.03634249,0
+VYMI.US,D,20220224,000000,63.0528,63.8442,62.5756,63.806,1342145.2500553,0
+VYMI.US,D,20220225,000000,64.3589,65.3888,64.2591,65.3706,679954.07876057,0
+VYMI.US,D,20220228,000000,63.9305,64.5783,63.7302,64.1968,484219.77973586,0
+VYMI.US,D,20220301,000000,64.0445,64.1873,62.7088,63.2052,782730.55357958,0
+VYMI.US,D,20220302,000000,63.4821,63.9382,63.2722,63.8442,372858.24752472,0
+VYMI.US,D,20220303,000000,63.6728,63.6728,62.6993,62.8621,436119.03695135,0
+VYMI.US,D,20220304,000000,61.6126,61.6126,61.0406,61.5743,1554610.2875986,0
+VYMI.US,D,20220307,000000,61.1834,61.2591,59.8017,60.0767,997705.56717775,0
+VYMI.US,D,20220308,000000,60.6391,61.2505,59.9867,60.4112,1215388.8501575,0
+VYMI.US,D,20220309,000000,61.7459,62.4425,61.4451,62.1464,439319.90870208,0
+VYMI.US,D,20220310,000000,61.3549,62.0419,61.3549,61.8886,536532.69023671,0
+VYMI.US,D,20220311,000000,62.3274,62.3563,61.3549,61.4411,818692.61382973,0
+VYMI.US,D,20220314,000000,61.9173,62.1942,61.3855,61.536,457434.52591033,0
+VYMI.US,D,20220315,000000,61.536,61.9213,61.2121,61.8791,423253.97465221,0
+VYMI.US,D,20220316,000000,62.8142,63.4245,62.2087,63.3959,538152.4336202,0
+VYMI.US,D,20220317,000000,63.2722,64.0541,63.1716,63.9209,467647.67587864,0
+VYMI.US,D,20220318,000000,63.6248,64.4547,63.4725,64.4547,396558.47464819,0
+VYMI.US,D,20220321,000000,64.3512,64.4757,63.8817,64.1403,603171.77175891,0
+VYMI.US,D,20220322,000000,64.8494,65.0409,64.6866,64.9165,318411.07464034,0
+VYMI.US,D,20220323,000000,64.3991,64.6961,64.2793,64.3798,373938.42433007,0
+VYMI.US,D,20220324,000000,64.6386,64.9165,64.4901,64.7728,311649.27220374,0
+VYMI.US,D,20220325,000000,64.7728,65.089,64.6098,65.089,313789.79648178,0
+VYMI.US,D,20220328,000000,64.8015,64.8301,64.3655,64.7823,319190.68050855,0
+VYMI.US,D,20220329,000000,65.75,65.7932,65.1752,65.7117,310775.73791767,0
+VYMI.US,D,20220330,000000,65.7117,65.7979,65.4147,65.5872,284595.80056278,0
+VYMI.US,D,20220331,000000,65.2614,65.3572,64.6908,64.7919,404793.90959607,0
+VYMI.US,D,20220401,000000,65.3285,65.4243,64.9979,65.4243,322309.10398141,0
+VYMI.US,D,20220404,000000,65.3859,65.5872,65.1656,65.5393,332058.87375495,0
+VYMI.US,D,20220405,000000,65.2806,65.4243,64.6386,64.7535,322765.17863255,0
+VYMI.US,D,20220406,000000,64.4757,64.6673,64.1546,64.4374,267340.10655338,0
+VYMI.US,D,20220407,000000,64.4086,64.4949,63.8146,64.332,336749.03275328,0
+VYMI.US,D,20220408,000000,64.3798,64.835,64.284,64.6769,233674.0742953,0
+VYMI.US,D,20220411,000000,64.6195,64.6864,64.2189,64.2649,358165.75567373,0
+VYMI.US,D,20220412,000000,64.4565,64.4757,63.8146,63.9199,320888.6975736,0
+VYMI.US,D,20220413,000000,64.0254,64.5332,63.9679,64.514,385950.82532489,0
+VYMI.US,D,20220414,000000,64.4661,64.5236,64.1212,64.2074,405634.04711134,0
+VYMI.US,D,20220418,000000,64.0349,64.4058,63.9679,64.0925,395331.14332153,0
+VYMI.US,D,20220419,000000,63.8817,64.217,63.7666,64.1692,438343.05315637,0
+VYMI.US,D,20220420,000000,64.4661,64.6961,64.3607,64.5715,412330.09965545,0
+VYMI.US,D,20220421,000000,64.859,64.859,63.6386,63.8146,349783.16620455,0
+VYMI.US,D,20220422,000000,63.6134,63.6134,62.5977,62.5977,543496.96059625,0
+VYMI.US,D,20220425,000000,61.8791,62.1186,61.1556,62.0898,916471.05316966,0
+VYMI.US,D,20220426,000000,61.5533,61.6491,60.6622,60.6718,410512.06294538,0
+VYMI.US,D,20220427,000000,60.9304,61.2754,60.6477,60.9879,532101.35621204,0
+VYMI.US,D,20220428,000000,61.4096,61.9173,60.8877,61.8407,418983.36258698,0
+VYMI.US,D,20220429,000000,62.0898,62.2814,61.1316,61.1796,579909.87725211,0
+VYMI.US,D,20220502,000000,61.0741,61.1413,60.2788,60.8921,485822.82473395,0
+VYMI.US,D,20220503,000000,61.5054,61.8215,61.3424,61.6874,433546.44195115,0
+VYMI.US,D,20220504,000000,61.7161,62.7989,61.2179,62.6744,722095.58525661,0
+VYMI.US,D,20220505,000000,61.8981,61.9077,60.413,60.94,588175.57802352,0
+VYMI.US,D,20220506,000000,60.7962,60.9687,60.3077,60.6814,628795.44415027,0
+VYMI.US,D,20220509,000000,59.6608,59.8216,59.0428,59.2057,787352.87538724,0
+VYMI.US,D,20220510,000000,60.001,60.0585,58.9087,59.3111,740206.02786851,0
+VYMI.US,D,20220511,000000,59.4932,60.0921,58.9087,58.9757,418350.91124008,0
+VYMI.US,D,20220512,000000,58.6405,59.016,58.19,58.65,1011496.3462173,0
+VYMI.US,D,20220513,000000,59.3111,59.9244,59.1482,59.8764,477509.11610452,0
+VYMI.US,D,20220516,000000,59.7998,60.4035,59.6632,60.1639,531252.86950407,0
+VYMI.US,D,20220517,000000,61.0455,61.2275,60.8059,61.2083,428458.65265057,0
+VYMI.US,D,20220518,000000,60.9687,60.9872,60.0106,60.1064,533435.13974561,0
+VYMI.US,D,20220519,000000,60.1639,60.9593,60.0969,60.6814,384615.99814223,0
+VYMI.US,D,20220520,000000,61.285,61.3137,60.3028,60.9783,473973.23299676,0
+VYMI.US,D,20220523,000000,61.5054,62.1856,61.5054,62.0228,549126.40377314,0
+VYMI.US,D,20220524,000000,61.8311,62.2336,61.4767,62.0803,1800752.8375397,0
+VYMI.US,D,20220525,000000,61.8791,62.4539,61.8215,62.2528,440529.49799426,0
+VYMI.US,D,20220526,000000,62.3869,62.9234,62.327,62.7989,550898.51992338,0
+VYMI.US,D,20220527,000000,63.0959,63.3547,63.0192,63.3067,430219.28866084,0
+VYMI.US,D,20220531,000000,63.3067,63.4025,62.9522,63.0768,483111.42440515,0
+VYMI.US,D,20220601,000000,63.5271,63.5462,62.4635,62.7797,458994.78129585,0
+VYMI.US,D,20220602,000000,63.1821,63.69,62.818,63.6708,364055.06747336,0
+VYMI.US,D,20220603,000000,63.1247,63.2252,62.8468,62.9714,388487.93625611,0
+VYMI.US,D,20220606,000000,63.5367,63.6325,63.0192,63.1343,272612.62174241,0
+VYMI.US,D,20220607,000000,62.6647,63.4025,62.6264,63.3833,425223.34047994,0
+VYMI.US,D,20220608,000000,62.8372,62.9774,62.4539,62.5689,413906.00977727,0
+VYMI.US,D,20220609,000000,62.3294,62.3667,61.3999,61.4478,488310.88415806,0
+VYMI.US,D,20220610,000000,60.4035,60.4035,59.9244,60.1352,801351.34059517,0
+VYMI.US,D,20220613,000000,58.8033,58.9338,58.1997,58.3817,861270.36564425,0
+VYMI.US,D,20220614,000000,58.6116,58.7358,57.6439,58.0655,710883.66311176,0
+VYMI.US,D,20220615,000000,58.6212,59.3178,58.0894,59.0333,521434.21889076,0
+VYMI.US,D,20220616,000000,57.7301,58.0741,57.3277,57.8356,926118.54533265,0
+VYMI.US,D,20220617,000000,57.5001,57.7716,56.8869,57.184,559283.19669074,0
+VYMI.US,D,20220621,000000,58.0891,58.3718,58.0891,58.177,593227.17842305,0
+VYMI.US,D,20220622,000000,57.347,57.8451,57.181,57.474,796005.14784133,0
+VYMI.US,D,20220623,000000,57.2201,57.2983,56.4494,56.8979,855617.89523339,0
+VYMI.US,D,20220624,000000,57.3861,58.0989,57.2689,58.0599,516364.22716094,0
+VYMI.US,D,20220627,000000,58.1282,58.4407,57.9818,58.1282,632711.95699166,0
+VYMI.US,D,20220628,000000,58.8215,58.9973,58.1087,58.138,937689.49864956,0
+VYMI.US,D,20220629,000000,58.3137,58.3137,57.7474,57.7474,730046.97993284,0
+VYMI.US,D,20220630,000000,56.8296,57.4642,56.5854,57.4349,689343.50375051,0
+VYMI.US,D,20220701,000000,56.7709,57.3958,56.4292,57.3958,393725.35494279,0
+VYMI.US,D,20220705,000000,55.7652,55.941,55.2233,55.9312,625161.15236486,0
+VYMI.US,D,20220706,000000,55.5504,55.6871,55.0719,55.5699,656199.02512012,0
+VYMI.US,D,20220707,000000,56.2436,56.5561,56.1362,56.4975,408375.32919838,0
+VYMI.US,D,20220708,000000,56.6049,56.81,56.2924,56.6342,305934.06566731,0
+VYMI.US,D,20220711,000000,55.8922,56.0045,55.648,55.6968,683568.51564655,0
+VYMI.US,D,20220712,000000,55.5699,55.9995,55.5113,55.6724,598585.35146081,0
+VYMI.US,D,20220713,000000,55.0719,55.6827,54.8717,55.4723,554350.72454564,0
+VYMI.US,D,20220714,000000,54.2615,54.3982,53.7195,54.3688,1116261.4707589,0
+VYMI.US,D,20220715,000000,54.7692,55.0621,54.3884,55.0621,656595.35787349,0
+VYMI.US,D,20220718,000000,55.9703,56.146,55.4625,55.5601,750030.54845079,0
+VYMI.US,D,20220719,000000,56.4975,56.8588,56.3705,56.81,548447.72198645,0
+VYMI.US,D,20220720,000000,56.6636,56.6733,56.146,56.4097,405193.40189939,0
+VYMI.US,D,20220721,000000,56.1362,56.7514,56.0435,56.7319,505928.48877126,0
+VYMI.US,D,20220722,000000,56.8686,56.9994,56.273,56.3803,639301.11703084,0
+VYMI.US,D,20220725,000000,57.0444,57.2104,56.9077,57.181,292497.66844723,0
+VYMI.US,D,20220726,000000,56.9662,56.9955,56.6049,56.644,472152.13078989,0
+VYMI.US,D,20220727,000000,57.1127,57.767,56.8881,57.6302,326317.03928555,0
+VYMI.US,D,20220728,000000,57.6791,57.8939,57.2006,57.8157,316773.30561985,0
+VYMI.US,D,20220729,000000,57.8548,58.3821,57.7083,58.3626,484731.34321781,0
+VYMI.US,D,20220801,000000,58.3626,58.509,58.0641,58.2747,366162.30656007,0
+VYMI.US,D,20220802,000000,58.0403,58.0891,57.4545,57.4837,2264625.8945404,0
+VYMI.US,D,20220803,000000,57.7474,57.8645,57.3958,57.7279,353723.39797508,0
+VYMI.US,D,20220804,000000,57.806,57.9036,57.6601,57.806,243680.12403512,0
+VYMI.US,D,20220805,000000,57.3861,57.8743,57.2983,57.7864,798044.16208411,0
+VYMI.US,D,20220808,000000,58.3528,58.4651,58.0862,58.177,364561.61381198,0
+VYMI.US,D,20220809,000000,58.304,58.3501,58.0012,58.1087,376273.40029131,0
+VYMI.US,D,20220810,000000,59.0558,59.2804,58.8313,59.1144,452469.65227062,0
+VYMI.US,D,20220811,000000,59.4757,59.6222,59.1598,59.2609,346471.63511567,0
+VYMI.US,D,20220812,000000,59.4171,59.7687,59.1917,59.7687,345419.86835157,0
+VYMI.US,D,20220815,000000,58.9875,59.2023,58.841,59.1633,705414.95051688,0
+VYMI.US,D,20220816,000000,59.0363,59.4171,58.9973,59.3487,428782.88159202,0
+VYMI.US,D,20220817,000000,58.9094,59.2609,58.7093,59.0363,300950.71895444,0
+VYMI.US,D,20220818,000000,59.0363,59.0363,58.6359,58.8605,297867.10675705,0
+VYMI.US,D,20220819,000000,58.3723,58.3723,58.011,58.1087,644464.70809667,0
+VYMI.US,D,20220822,000000,57.6107,57.6595,57.391,57.4935,367569.44145187,0
+VYMI.US,D,20220823,000000,57.5423,58.0697,57.4837,57.7766,423468.74552685,0
+VYMI.US,D,20220824,000000,57.5033,57.8629,57.3782,57.6595,406898.55444294,0
+VYMI.US,D,20220825,000000,57.9134,58.3332,57.8157,58.3332,388205.37163363,0
+VYMI.US,D,20220826,000000,58.5188,58.5578,57.2494,57.2983,405635.81985663,0
+VYMI.US,D,20220829,000000,57.2104,57.5228,57.1225,57.2983,430172.60651791,0
+VYMI.US,D,20220830,000000,57.5423,57.5423,56.5659,56.6342,718896.4088252,0
+VYMI.US,D,20220831,000000,56.644,56.7651,56.2632,56.2828,489300.94721141,0
+VYMI.US,D,20220901,000000,55.7456,55.7544,55.1793,55.7164,1023579.0051783,0
+VYMI.US,D,20220902,000000,56.1949,56.5463,55.4625,55.6089,450747.08976116,0
+VYMI.US,D,20220906,000000,55.9018,55.9018,55.2867,55.3941,507538.39856013,0
+VYMI.US,D,20220907,000000,54.9742,55.7164,54.8767,55.7066,540718.72123798,0
+VYMI.US,D,20220908,000000,55.2769,55.8141,55.1721,55.8043,470206.31107052,0
+VYMI.US,D,20220909,000000,56.6733,57.0994,56.6733,57.0834,392972.62994609,0
+VYMI.US,D,20220912,000000,57.7572,58.0501,57.64,57.8451,357916.12741251,0
+VYMI.US,D,20220913,000000,56.8588,57.1517,56.0532,56.146,417611.82817154,0
+VYMI.US,D,20220914,000000,56.3803,56.5756,56.0776,56.3705,340034.04419148,0
+VYMI.US,D,20220915,000000,56.1753,56.5366,55.98,56.0972,456003.87535039,0
+VYMI.US,D,20220916,000000,55.7066,55.9311,55.4625,55.7554,599645.31115005,0
+VYMI.US,D,20220919,000000,55.1721,56.0323,55.1375,56.0323,509964.82245305,0
+VYMI.US,D,20220920,000000,55.4786,55.4983,54.9941,55.3401,816948.42225622,0
+VYMI.US,D,20220921,000000,55.2907,55.5676,54.5294,54.5393,741177.74686753,0
+VYMI.US,D,20220922,000000,54.8952,54.9672,54.4058,54.6381,712705.3363181,0
+VYMI.US,D,20220923,000000,53.3923,53.3923,52.4184,52.7991,1208869.8589009,0
+VYMI.US,D,20220926,000000,52.0773,52.3931,51.4545,51.8301,771213.75313696,0
+VYMI.US,D,20220927,000000,52.0081,52.186,51.2171,51.4643,852809.98567132,0
+VYMI.US,D,20220928,000000,51.395,52.5371,51.1973,52.4036,1072189.7471337,0
+VYMI.US,D,20220929,000000,51.7016,51.8202,51.0836,51.7411,700213.76404273,0
+VYMI.US,D,20220930,000000,51.5829,52.0822,51.395,51.4544,651273.01573046,0
+VYMI.US,D,20221003,000000,52.2157,52.8979,52.0476,52.7595,1095171.367797,0
+VYMI.US,D,20221004,000000,53.946,54.5689,53.8076,54.5294,864146.56033204,0
+VYMI.US,D,20221005,000000,53.768,54.1932,53.3627,53.9757,801690.72171811,0
+VYMI.US,D,20221006,000000,53.3627,53.5118,52.9499,53.0364,549979.11809733,0
+VYMI.US,D,20221007,000000,52.9078,52.9474,52.2602,52.453,709238.32071127,0
+VYMI.US,D,20221010,000000,52.453,52.453,51.8894,52.1366,1047145.919696,0
+VYMI.US,D,20221011,000000,51.8894,52.365,51.4643,51.6225,637203.68839481,0
+VYMI.US,D,20221012,000000,51.4445,51.6611,51.2467,51.4247,815273.57457684,0
+VYMI.US,D,20221013,000000,50.8117,52.7595,50.6654,52.542,1133132.5591,0
+VYMI.US,D,20221014,000000,52.6705,52.7397,51.6225,51.6719,662644.98874189,0
+VYMI.US,D,20221017,000000,52.7002,53.1155,52.7002,52.9078,584247.75573041,0
+VYMI.US,D,20221018,000000,53.4516,53.4516,52.6436,53.0265,491797.37748646,0
+VYMI.US,D,20221019,000000,52.6804,52.9326,52.3541,52.6804,606083.48121216,0
+VYMI.US,D,20221020,000000,52.9474,53.4516,52.6231,52.7694,885199.47657234,0
+VYMI.US,D,20221021,000000,52.453,53.8076,52.275,53.7483,586086.44720451,0
+VYMI.US,D,20221024,000000,53.3132,53.5901,53.0463,53.422,1271568.4290626,0
+VYMI.US,D,20221025,000000,53.5406,54.1635,53.5011,54.1388,1621000.7196575,0
+VYMI.US,D,20221026,000000,54.0943,54.8458,54.0844,54.5393,790513.94532632,0
+VYMI.US,D,20221027,000000,54.4701,54.8557,54.2921,54.3217,820002.7942319,0
+VYMI.US,D,20221028,000000,54.1932,54.5986,54.0746,54.5986,1012299.7832556,0
+VYMI.US,D,20221031,000000,53.9757,54.3109,53.9559,54.2328,590071.29011318,0
+VYMI.US,D,20221101,000000,55.2314,55.2314,54.4997,54.7074,540087.80752709,0
+VYMI.US,D,20221102,000000,54.7074,55.3401,54.0053,54.0053,506069.99249334,0
+VYMI.US,D,20221103,000000,53.5011,54.1092,53.4615,53.9262,751752.75129723,0
+VYMI.US,D,20221104,000000,55.5181,56.0026,55.2096,56.0026,747395.72001537,0
+VYMI.US,D,20221107,000000,56.141,56.1806,55.8454,55.9927,640604.96420746,0
+VYMI.US,D,20221108,000000,56.1905,56.664,56.0155,56.3882,754681.71197324,0
+VYMI.US,D,20221109,000000,56.0619,56.3487,55.5082,55.528,704082.29808478,0
+VYMI.US,D,20221110,000000,57.1891,57.7527,56.9123,57.7131,504019.92229642,0
+VYMI.US,D,20221111,000000,58.257,58.8502,58.0394,58.7118,696231.95527841,0
+VYMI.US,D,20221114,000000,58.3657,58.6623,58.2372,58.2372,442637.15939978,0
+VYMI.US,D,20221115,000000,59.1172,59.1369,58.1976,58.6525,454275.12573227,0
+VYMI.US,D,20221116,000000,58.5931,58.6376,58.163,58.3756,429072.51140713,0
+VYMI.US,D,20221117,000000,57.6044,58.3361,57.5055,58.3064,536255.68321721,0
+VYMI.US,D,20221118,000000,58.514,58.5239,58.1877,58.3954,504426.49763887,0
+VYMI.US,D,20221121,000000,57.99,58.1086,57.6736,58.0691,345529.36958364,0
+VYMI.US,D,20221122,000000,58.5437,58.8996,58.4745,58.8897,403166.98697501,0
+VYMI.US,D,20221123,000000,58.9886,59.4533,58.9639,59.4039,545008.17827599,0
+VYMI.US,D,20221125,000000,59.6016,59.8884,59.6016,59.7994,181470.15061323,0
+VYMI.US,D,20221128,000000,59.3643,59.6412,58.9787,59.0282,330346.51127276,0
+VYMI.US,D,20221129,000000,59.483,59.7846,59.3841,59.5522,842175.30973613,0
+VYMI.US,D,20221130,000000,60.0466,60.6201,59.4434,60.4124,629262.32125805,0
+VYMI.US,D,20221201,000000,60.7783,60.8178,60.2621,60.5212,604123.42396419,0
+VYMI.US,D,20221202,000000,60.0466,60.6102,60.0169,60.4816,464575.03440787,0
+VYMI.US,D,20221205,000000,60.4124,60.4915,59.5819,59.7203,836732.05477815,0
+VYMI.US,D,20221206,000000,59.9378,60.0664,59.3446,59.6115,617878.21166923,0
+VYMI.US,D,20221207,000000,59.6214,59.7994,59.3545,59.4929,463344.18318456,0
+VYMI.US,D,20221208,000000,59.6412,59.7895,59.4533,59.6709,514671.79171623,0
+VYMI.US,D,20221209,000000,59.8192,60.0654,59.5819,59.6511,519687.23232133,0
+VYMI.US,D,20221212,000000,59.5819,59.7005,59.2902,59.7005,571872.49232167,0
+VYMI.US,D,20221213,000000,61.0551,61.065,60.2048,60.3432,1163511.4236806,0
+VYMI.US,D,20221214,000000,60.3333,60.5821,59.8192,60.2147,582299.83505983,0
+VYMI.US,D,20221215,000000,59.6313,59.6363,58.8106,58.959,661860.15673755,0
+VYMI.US,D,20221216,000000,58.7019,58.9047,58.4334,58.692,450836.42880601,0
+VYMI.US,D,20221219,000000,59.04,59.09,58.561,58.75,528614,0
+VYMI.US,D,20221220,000000,59.04,59.42,59.0025,59.22,1057286,0
+VYMI.US,D,20221221,000000,59.65,59.98,59.54,59.88,864610,0
+VYMI.US,D,20221222,000000,59.72,59.72,58.94,59.45,640864,0
+VYMI.US,D,20221223,000000,59.56,59.89,59.43,59.85,542357,0
+VYMI.US,D,20221227,000000,59.94,60.25,59.8787,60.08,560213,0
+VYMI.US,D,20221228,000000,60.18,60.25,59.36,59.41,612958,0
+VYMI.US,D,20221229,000000,59.91,60.195,59.8483,60.11,571682,0
+VYMI.US,D,20221230,000000,59.82,60.072,59.5336,59.57,703826,0
+VYMI.US,D,20230103,000000,59.98,60.35,59.67,59.87,426094,0
+VYMI.US,D,20230104,000000,60.63,60.83,60.28,60.68,939410,0
+VYMI.US,D,20230105,000000,60.19,60.43,60.04,60.2,1110790,0
+VYMI.US,D,20230106,000000,60.79,61.71,60.4,61.65,813276,0
+VYMI.US,D,20230109,000000,62.09,62.295,61.81,61.81,674376,0
+VYMI.US,D,20230110,000000,61.81,62.05,61.595,62.05,473570,0
+VYMI.US,D,20230111,000000,62.14,62.25,61.94,62.25,669836,0
+VYMI.US,D,20230112,000000,62.86,63.34,62.36,63.2,876652,0
+VYMI.US,D,20230113,000000,63,63.51,62.96,63.49,615123,0
+VYMI.US,D,20230117,000000,63.59,63.67,63.305,63.49,1291874,0
+VYMI.US,D,20230118,000000,64.03,64.11,63.12,63.12,506100,0
+VYMI.US,D,20230119,000000,63.11,63.38,62.908,63.28,774595,0
+VYMI.US,D,20230120,000000,63.32,63.89,63.13,63.86,687099,0
+VYMI.US,D,20230123,000000,63.76,64.18,63.65,64.05,525177,0
+VYMI.US,D,20230124,000000,63.91,64.248,63.63,64.16,505040,0
+VYMI.US,D,20230125,000000,63.99,64.5,63.89,64.46,514745,0
+VYMI.US,D,20230126,000000,64.52,64.63,64.13,64.59,1105258,0
+VYMI.US,D,20230127,000000,64.41,64.65,64.24,64.52,552674,0
+VYMI.US,D,20230130,000000,64.07,64.3629,63.94,63.99,466648,0
+VYMI.US,D,20230131,000000,63.86,64.3,63.62,64.3,512029,0
+VYMI.US,D,20230201,000000,64.14,64.89,63.78,64.67,577276,0
+VYMI.US,D,20230202,000000,64.59,64.59,63.85,64.08,777154,0
+VYMI.US,D,20230203,000000,63.56,63.8982,63.2601,63.39,705734,0
+VYMI.US,D,20230206,000000,62.9,62.97,62.5,62.91,648870,0
+VYMI.US,D,20230207,000000,62.84,63.57,62.6714,63.42,514635,0
+VYMI.US,D,20230208,000000,63.54,63.54,63.1281,63.33,427586,0
+VYMI.US,D,20230209,000000,64.1,64.1,63.21,63.35,492056,0
+VYMI.US,D,20230210,000000,63.34,63.35,63.07,63.33,710286,0
+VYMI.US,D,20230213,000000,63.48,63.86,63.34,63.85,288014,0
+VYMI.US,D,20230214,000000,63.67,64.18,63.46,63.89,427956,0
+VYMI.US,D,20230215,000000,63.13,63.53,63.0414,63.53,356818,0
+VYMI.US,D,20230216,000000,63.09,63.69,63,63.37,509278,0
+VYMI.US,D,20230217,000000,63.15,63.52,63,63.47,469727,0
+VYMI.US,D,20230221,000000,63.4,63.5183,63,63.07,471314,0
+VYMI.US,D,20230222,000000,62.99,63.01,62.52,62.68,387743,0
+VYMI.US,D,20230223,000000,63.04,63.0797,62.45,62.94,561080,0
+VYMI.US,D,20230224,000000,61.96,62.08,61.76,62.05,435981,0
+VYMI.US,D,20230227,000000,62.57,62.76,62.43,62.6,357965,0
+VYMI.US,D,20230228,000000,62.56,62.59,62.16,62.16,393828,0
+VYMI.US,D,20230301,000000,62.79,62.81,62.46,62.72,415450,0
+VYMI.US,D,20230302,000000,62.4,62.8299,62.27,62.75,357868,0
+VYMI.US,D,20230303,000000,63.05,63.55,62.88,63.485,516526,0
+VYMI.US,D,20230306,000000,63.35,63.6116,63.3001,63.45,260528,0
+VYMI.US,D,20230307,000000,63.28,63.28,62.26,62.37,420938,0
+VYMI.US,D,20230308,000000,62.6,62.945,62.4787,62.69,606784,0
+VYMI.US,D,20230309,000000,62.73,62.78,61.92,61.99,483375,0
+VYMI.US,D,20230310,000000,61.91,62.06,61.21,61.31,1088660,0
+VYMI.US,D,20230313,000000,60.58,61.13,60.3,60.61,620187,0
+VYMI.US,D,20230314,000000,60.97,61.18,60.71,61.1,971087,0
+VYMI.US,D,20230315,000000,59.11,59.37,58.5741,59.32,836162,0
+VYMI.US,D,20230316,000000,58.85,59.88,58.71,59.85,567596,0
+VYMI.US,D,20230317,000000,59.47,59.55,58.92,59.15,381679,0
+VYMI.US,D,20230320,000000,59.39,59.815,59.235,59.64,304293,0
+VYMI.US,D,20230321,000000,60.45,60.589,60.21,60.48,265230,0
+VYMI.US,D,20230322,000000,60.64,61.2,60.22,60.25,308906,0
+VYMI.US,D,20230323,000000,60.79,60.99,59.845,60.09,609806,0
+VYMI.US,D,20230324,000000,59.5,59.88,59.2452,59.86,415147,0
+VYMI.US,D,20230327,000000,60.19,60.44,60.0301,60.42,310888,0
+VYMI.US,D,20230328,000000,60.58,60.845,60.49,60.76,288692,0
+VYMI.US,D,20230329,000000,61.27,61.3,61.07,61.23,648482,0
+VYMI.US,D,20230330,000000,62.01,62.01,61.76,61.91,304512,0
+VYMI.US,D,20230331,000000,62.01,62.12,61.85,61.95,365437,0
+VYMI.US,D,20230403,000000,62.33,62.8,62.33,62.77,442653,0
+VYMI.US,D,20230404,000000,62.85,62.9074,62.488,62.73,290258,0
+VYMI.US,D,20230405,000000,62.52,62.61,62.18,62.47,356487,0
+VYMI.US,D,20230406,000000,62.5,62.885,62.405,62.73,262480,0
+VYMI.US,D,20230410,000000,62.47,62.78,62.356,62.76,383183,0
+VYMI.US,D,20230411,000000,63.07,63.27,63.07,63.12,1201445,0
+VYMI.US,D,20230412,000000,63.74,63.81,63.369,63.5,425154,0
+VYMI.US,D,20230413,000000,63.9,64.2,63.83,64.2,595736,0
+VYMI.US,D,20230414,000000,64.18,64.3,63.7262,63.99,307285,0
+VYMI.US,D,20230417,000000,63.99,64.01,63.64,63.95,697881,0
+VYMI.US,D,20230418,000000,64.23,64.3,64.04,64.15,301771,0
+VYMI.US,D,20230419,000000,63.95,64.09,63.87,64.03,2256283,0
+VYMI.US,D,20230420,000000,63.86,64.1099,63.77,63.95,381140,0
+VYMI.US,D,20230421,000000,63.85,63.85,63.4084,63.81,333232,0
+VYMI.US,D,20230424,000000,63.85,64,63.7617,64,279855,0
+VYMI.US,D,20230425,000000,63.61,63.61,63.06,63.1,296747,0
+VYMI.US,D,20230426,000000,63.63,63.63,63.1,63.16,393898,0
+VYMI.US,D,20230427,000000,63.58,64.0653,63.47,64.03,384652,0
+VYMI.US,D,20230428,000000,63.65,64.15,63.65,64.13,321651,0
+VYMI.US,D,20230501,000000,64.06,64.3,63.9393,63.97,365293,0
+VYMI.US,D,20230502,000000,63.52,63.52,62.7222,63.07,355363,0
+VYMI.US,D,20230503,000000,63.22,63.5398,63.1,63.1,350363,0
+VYMI.US,D,20230504,000000,63.17,63.34,62.9451,63.15,468495,0
+VYMI.US,D,20230505,000000,63.7,64.384,63.63,64.3,316234,0
+VYMI.US,D,20230508,000000,64.59,64.64,64.3,64.36,492919,0
+VYMI.US,D,20230509,000000,64.06,64.35,63.9201,64.25,295822,0
+VYMI.US,D,20230510,000000,64.32,64.32,63.67,64.1,356463,0
+VYMI.US,D,20230511,000000,63.5,63.66,63.16,63.66,280817,0
+VYMI.US,D,20230512,000000,63.69,63.72,63.1898,63.39,271465,0
+VYMI.US,D,20230515,000000,63.73,63.9925,63.54,63.96,338466,0
+VYMI.US,D,20230516,000000,63.65,63.72,63.21,63.24,321732,0
+VYMI.US,D,20230517,000000,63.44,63.615,63.1201,63.58,392807,0
+VYMI.US,D,20230518,000000,63.42,63.42,62.99,63.35,416502,0
+VYMI.US,D,20230519,000000,63.65,63.71,63.445,63.59,245686,0
+VYMI.US,D,20230522,000000,63.61,63.69,63.478,63.57,551164,0
+VYMI.US,D,20230523,000000,63.28,63.429,62.99,63.02,311778,0
+VYMI.US,D,20230524,000000,62.69,62.69,62.24,62.27,334630,0
+VYMI.US,D,20230525,000000,62.18,62.18,61.62,61.88,345559,0
+VYMI.US,D,20230526,000000,62.1,62.4016,62.048,62.33,200181,0
+VYMI.US,D,20230530,000000,62.28,62.28,61.64,61.86,247415,0
+VYMI.US,D,20230531,000000,61.22,61.23,60.715,61.07,384042,0
+VYMI.US,D,20230601,000000,61.45,62.08,61.38,62.04,289039,0
+VYMI.US,D,20230602,000000,62.85,63.07,62.7701,63.03,422865,0
+VYMI.US,D,20230605,000000,63.06,63.06,62.71,62.77,275312,0
+VYMI.US,D,20230606,000000,62.84,63.32,62.75,63.28,268220,0
+VYMI.US,D,20230607,000000,63.24,63.41,62.95,63.02,364698,0
+VYMI.US,D,20230608,000000,63.42,63.7,63.2874,63.68,265234,0
+VYMI.US,D,20230609,000000,63.75,63.81,63.565,63.7,301474,0
+VYMI.US,D,20230612,000000,63.7,63.7,63.425,63.63,260976,0
+VYMI.US,D,20230613,000000,64.12,64.3,64,64.16,232525,0
+VYMI.US,D,20230614,000000,64.66,64.8485,64.2447,64.53,300926,0
+VYMI.US,D,20230615,000000,64.71,65.25,64.66,65.21,404769,0
+VYMI.US,D,20230616,000000,65.48,65.48,65.01,65.04,374615,0
+VYMI.US,D,20230620,000000,63.38,63.45,62.98,63.14,409301,0
+VYMI.US,D,20230621,000000,63.19,63.5347,62.97,63.35,356670,0
+VYMI.US,D,20230622,000000,63.06,63.06,62.79,62.9,432558,0
+VYMI.US,D,20230623,000000,62.07,62.13,61.87,61.96,518859,0
+VYMI.US,D,20230626,000000,62.26,62.38,62.08,62.27,576632,0
+VYMI.US,D,20230627,000000,62.55,62.78,62.34,62.72,419307,0
+VYMI.US,D,20230628,000000,62.52,62.6834,62.3974,62.63,295422,0
+VYMI.US,D,20230629,000000,62.41,62.63,62.37,62.63,292419,0
+VYMI.US,D,20230630,000000,63.22,63.2965,63.03,63.2,319463,0
+VYMI.US,D,20230703,000000,63.41,63.6599,63.41,63.56,148185,0
+VYMI.US,D,20230705,000000,63.21,63.21,62.86,62.93,311044,0
+VYMI.US,D,20230706,000000,62.11,62.16,61.5,61.76,446627,0
+VYMI.US,D,20230707,000000,61.92,62.6,61.92,62.3,503607,0
+VYMI.US,D,20230710,000000,62.25,62.4556,62.1726,62.39,471731,0
+VYMI.US,D,20230711,000000,62.62,62.97,62.5,62.97,917034,0
+VYMI.US,D,20230712,000000,63.84,64.149,63.77,64.06,373979,0
+VYMI.US,D,20230713,000000,64.68,64.97,64.61,64.9,371886,0
+VYMI.US,D,20230714,000000,64.92,64.95,64.5,64.51,420591,0
+VYMI.US,D,20230717,000000,64.35,64.616,64.21,64.54,289858,0
+VYMI.US,D,20230718,000000,64.6,65.0835,64.57,64.94,380370,0
+VYMI.US,D,20230719,000000,65.05,65.1541,64.8619,65.05,506487,0
+VYMI.US,D,20230720,000000,65.16,65.34,64.96,65.04,461778,0
+VYMI.US,D,20230721,000000,65.26,65.26,64.97,65.08,266402,0
+VYMI.US,D,20230724,000000,65.13,65.48,65.07,65.3,449029,0
+VYMI.US,D,20230725,000000,65.47,65.66,65.42,65.6,302539,0
+VYMI.US,D,20230726,000000,65.36,65.97,65.3,65.85,435958,0
+VYMI.US,D,20230727,000000,65.97,65.97,65.2374,65.3,280160,0
+VYMI.US,D,20230728,000000,65.9,66.03,65.6981,65.86,322387,0
+VYMI.US,D,20230731,000000,65.96,66.13,65.91,65.96,268858,0
+VYMI.US,D,20230801,000000,65.44,65.48,65.005,65.11,462193,0
+VYMI.US,D,20230802,000000,64.47,64.47,63.79,63.95,438222,0
+VYMI.US,D,20230803,000000,63.67,63.96,63.46,63.75,291468,0
+VYMI.US,D,20230804,000000,64.09,64.675,64.01,64.08,383798,0
+VYMI.US,D,20230807,000000,64.37,64.42,64.06,64.41,406042,0
+VYMI.US,D,20230808,000000,63.53,63.87,63.2744,63.84,350886,0
+VYMI.US,D,20230809,000000,64.01,64.18,63.8216,64,267908,0
+VYMI.US,D,20230810,000000,64.51,64.83,64.08,64.1,353465,0
+VYMI.US,D,20230811,000000,63.78,63.97,63.63,63.75,265397,0
+VYMI.US,D,20230814,000000,63.23,63.438,62.94,63.39,293859,0
+VYMI.US,D,20230815,000000,63.16,63.16,62.49,62.59,390652,0
+VYMI.US,D,20230816,000000,62.36,62.62,62.08,62.11,299908,0
+VYMI.US,D,20230817,000000,62.53,62.545,61.91,62.01,228038,0
+VYMI.US,D,20230818,000000,61.57,61.9908,61.515,61.93,400051,0
+VYMI.US,D,20230821,000000,62.09,62.09,61.74,62.05,384256,0
+VYMI.US,D,20230822,000000,62.36,62.36,61.9,61.95,349509,0
+VYMI.US,D,20230823,000000,62.25,62.6564,62.135,62.58,239514,0
+VYMI.US,D,20230824,000000,62.33,62.515,61.95,61.97,282204,0
+VYMI.US,D,20230825,000000,62.41,62.52,61.8234,62.28,278000,0
+VYMI.US,D,20230828,000000,62.73,62.96,62.69,62.94,303738,0
+VYMI.US,D,20230829,000000,62.94,63.7,62.81,63.69,374162,0
+VYMI.US,D,20230830,000000,63.72,63.9352,63.56,63.65,407952,0
+VYMI.US,D,20230831,000000,63.65,63.68,63.1587,63.25,284833,0
+VYMI.US,D,20230901,000000,63.95,63.985,63.36,63.51,233341,0
+VYMI.US,D,20230905,000000,63.43,63.43,63.02,63.06,239207,0
+VYMI.US,D,20230906,000000,63.04,63.153,62.7,62.86,278064,0
+VYMI.US,D,20230907,000000,62.78,62.91,62.58,62.64,343800,0
+VYMI.US,D,20230908,000000,62.72,62.89,62.58,62.7,261604,0
+VYMI.US,D,20230911,000000,63.48,63.58,63.2975,63.54,278394,0
+VYMI.US,D,20230912,000000,63.39,63.69,63.22,63.52,303409,0
+VYMI.US,D,20230913,000000,63.67,63.7426,63.4201,63.53,248860,0
+VYMI.US,D,20230914,000000,64.15,64.5168,64.12,64.47,330955,0
+VYMI.US,D,20230915,000000,64.55,64.71,64.32,64.38,299129,0
+VYMI.US,D,20230918,000000,63.64,63.64,63.3338,63.56,274015,0
+VYMI.US,D,20230919,000000,63.88,63.98,63.6678,63.79,258110,0
+VYMI.US,D,20230920,000000,63.94,64.3199,63.61,63.68,432820,0
+VYMI.US,D,20230921,000000,63.16,63.2202,62.76,62.79,311129,0
+VYMI.US,D,20230922,000000,63.27,63.32,62.8075,62.88,324461,0
+VYMI.US,D,20230925,000000,62.44,62.603,62.21,62.56,230070,0
+VYMI.US,D,20230926,000000,62.22,62.31,61.82,61.88,240290,0
+VYMI.US,D,20230927,000000,62.13,62.13,61.4143,61.81,243303,0
+VYMI.US,D,20230928,000000,61.9,62.42,61.7822,62.25,419341,0
+VYMI.US,D,20230929,000000,62.62,62.62,61.83,61.89,263007,0
+VYMI.US,D,20231002,000000,61.64,61.705,60.9,61.04,444789,0
+VYMI.US,D,20231003,000000,60.52,60.5617,60.043,60.26,478526,0
+VYMI.US,D,20231004,000000,60.26,60.26,59.57,59.97,532737,0
+VYMI.US,D,20231005,000000,60.22,60.535,60.133,60.5,322485,0
+VYMI.US,D,20231006,000000,60.47,61.35,60.1724,61.17,373918,0
+VYMI.US,D,20231009,000000,60.72,61.3,60.72,61.26,426180,0
+VYMI.US,D,20231010,000000,61.87,62.2635,61.84,62.16,293774,0
+VYMI.US,D,20231011,000000,62.43,62.5101,62.01,62.33,269352,0
+VYMI.US,D,20231012,000000,62.48,62.48,61.53,61.72,794904,0
+VYMI.US,D,20231013,000000,61.71,61.91,61.3021,61.42,271395,0
+VYMI.US,D,20231016,000000,61.71,62.09,61.62,62.07,257168,0
+VYMI.US,D,20231017,000000,61.66,62.32,61.6071,62.07,358129,0
+VYMI.US,D,20231018,000000,61.58,61.77,61.1,61.17,307416,0
+VYMI.US,D,20231019,000000,60.93,61.23,60.595,60.65,365488,0
+VYMI.US,D,20231020,000000,60.44,60.48,59.9631,60,430280,0
+VYMI.US,D,20231023,000000,59.84,60.28,59.56,59.96,380035,0
+VYMI.US,D,20231024,000000,60.09,60.2964,59.93,60.18,469505,0
+VYMI.US,D,20231025,000000,60.12,60.27,59.81,59.96,300728,0
+VYMI.US,D,20231026,000000,59.85,59.8927,59.48,59.66,400886,0
+VYMI.US,D,20231027,000000,60.1,60.1,59.2,59.33,488175,0
+VYMI.US,D,20231030,000000,60,60.05,59.69,59.95,451268,0
+VYMI.US,D,20231031,000000,59.95,60.06,59.7,60.03,465508,0
+VYMI.US,D,20231101,000000,60.19,60.64,60.1388,60.63,251847,0
+VYMI.US,D,20231102,000000,61.36,61.71,61.2438,61.7,337168,0
+VYMI.US,D,20231103,000000,62.27,62.4869,62.11,62.33,503736,0
+VYMI.US,D,20231106,000000,62.42,62.42,62.06,62.14,406846,0
+VYMI.US,D,20231107,000000,61.71,61.71,61.4,61.6,395234,0
+VYMI.US,D,20231108,000000,61.45,61.508,61.09,61.24,371341,0
+VYMI.US,D,20231109,000000,61.58,61.81,61.1359,61.2,287507,0
+VYMI.US,D,20231110,000000,61.34,61.59,60.95,61.59,482439,0
+VYMI.US,D,20231113,000000,61.49,61.92,61.37,61.84,446106,0
+VYMI.US,D,20231114,000000,62.7,63.41,62.69,63.36,843667,0
+VYMI.US,D,20231115,000000,63.3,63.465,63.1401,63.22,420316,0
+VYMI.US,D,20231116,000000,63.04,63.18,62.78,62.95,399936,0
+VYMI.US,D,20231117,000000,63.48,63.83,63.4502,63.8,471685,0
+VYMI.US,D,20231120,000000,63.79,64.09,63.685,64.01,412732,0
+VYMI.US,D,20231121,000000,63.96,63.975,63.6656,63.71,279339,0
+VYMI.US,D,20231122,000000,63.64,63.65,63.3146,63.65,224620,0
+VYMI.US,D,20231124,000000,63.98,64.2165,63.9652,64.21,99912,0
+VYMI.US,D,20231127,000000,63.93,64.05,63.821,63.99,220144,0
+VYMI.US,D,20231128,000000,64.05,64.4052,63.92,64.24,357155,0
+VYMI.US,D,20231129,000000,64.26,64.368,64.05,64.13,240762,0
+VYMI.US,D,20231130,000000,64.19,64.27,63.97,64.2,266277,0
+VYMI.US,D,20231201,000000,64.23,64.92,64.1784,64.89,437209,0
+VYMI.US,D,20231204,000000,64.37,64.56,64.1,64.34,524604,0
+VYMI.US,D,20231205,000000,64.17,64.28,64.0174,64.15,491087,0
+VYMI.US,D,20231206,000000,64.72,64.7524,64.16,64.21,364480,0
+VYMI.US,D,20231207,000000,64.43,64.6297,64.18,64.53,572066,0
+VYMI.US,D,20231208,000000,64.27,64.64,64.23,64.53,425303,0
+VYMI.US,D,20231211,000000,64.53,64.67,64.4,64.64,321797,0
+VYMI.US,D,20231212,000000,64.51,64.6,64.24,64.58,302631,0
+VYMI.US,D,20231213,000000,64.52,65.55,64.26,65.55,378061,0
+VYMI.US,D,20231214,000000,65.82,66.26,65.72,66.09,805100,0
+VYMI.US,D,20231215,000000,65.81,65.81,65.33,65.35,556179,0
+VYMI.US,D,20231218,000000,64.76,64.94,64.56,64.73,407523,0
+VYMI.US,D,20231219,000000,65.13,65.31,64.97,65.31,284563,0
+VYMI.US,D,20231220,000000,65.3,65.37,64.56,64.6,430944,0
+VYMI.US,D,20231221,000000,65.34,65.58,65.19,65.52,593920,0
+VYMI.US,D,20231222,000000,65.88,65.99,65.675,65.83,506479,0
+VYMI.US,D,20231226,000000,65.98,66.24,65.96,66.24,330134,0
+VYMI.US,D,20231227,000000,66.29,66.545,66.22,66.5,329549,0
+VYMI.US,D,20231228,000000,66.4,66.7199,66.35,66.4,279645,0
+VYMI.US,D,20231229,000000,66.53,66.6593,66.33,66.49,233826,0
+VYMI.US,D,20240102,000000,66.06,66.2721,65.92,66.07,616653,0
+VYMI.US,D,20240103,000000,65.57,65.9105,65.4223,65.78,383690,0
+VYMI.US,D,20240104,000000,65.94,66.26,65.92,65.96,388505,0
+VYMI.US,D,20240105,000000,66.15,66.7358,66.0556,66.28,350608,0
+VYMI.US,D,20240108,000000,66.21,66.64,66.04,66.63,437028,0
+VYMI.US,D,20240109,000000,66.06,66.06,65.74,65.8,331193,0
+VYMI.US,D,20240110,000000,65.9,65.9599,65.76,65.89,380579,0
+VYMI.US,D,20240111,000000,66.09,66.09,65.365,65.86,943889,0
+VYMI.US,D,20240112,000000,66.41,66.5,65.9501,66.07,269984,0
+VYMI.US,D,20240116,000000,65.41,65.41,64.86,64.97,447501,0
+VYMI.US,D,20240117,000000,64.25,64.39,64.0892,64.37,377742,0
+VYMI.US,D,20240118,000000,64.58,64.65,64.34,64.62,364609,0
+VYMI.US,D,20240119,000000,64.55,64.94,64.37,64.94,429686,0
+VYMI.US,D,20240122,000000,64.97,65.1419,64.83,64.98,343623,0
+VYMI.US,D,20240123,000000,64.89,64.9739,64.6795,64.96,314567,0
+VYMI.US,D,20240124,000000,65.89,65.89,65.4294,65.43,352132,0
+VYMI.US,D,20240125,000000,65.72,65.72,65.2525,65.62,353464,0
+VYMI.US,D,20240126,000000,65.87,65.91,65.6901,65.79,358400,0
+VYMI.US,D,20240129,000000,65.86,66.1088,65.65,66.07,357208,0
+VYMI.US,D,20240130,000000,65.92,66.07,65.7,66.07,415721,0
+VYMI.US,D,20240131,000000,66.35,66.44,65.6,65.69,396522,0
+VYMI.US,D,20240201,000000,65.85,66.08,65.56,66.08,311282,0
+VYMI.US,D,20240202,000000,65.71,65.71,65.3,65.5,380216,0
+VYMI.US,D,20240205,000000,65.18,65.2226,64.8153,65.09,766044,0
+VYMI.US,D,20240206,000000,65.37,65.8,65.28,65.8,512177,0
+VYMI.US,D,20240207,000000,65.68,65.81,65.5159,65.68,321042,0
+VYMI.US,D,20240208,000000,65.53,65.53,65.15,65.35,459849,0
+VYMI.US,D,20240209,000000,65.2,65.4398,65.06,65.43,581648,0
+VYMI.US,D,20240212,000000,65.47,65.88,65.43,65.71,480147,0
+VYMI.US,D,20240213,000000,65.31,65.31,64.58,64.81,1006863,0
+VYMI.US,D,20240214,000000,65.14,65.39,65.12,65.38,407197,0
+VYMI.US,D,20240215,000000,65.62,66.0886,65.6,66.03,484070,0
+VYMI.US,D,20240216,000000,66.21,66.49,66.08,66.28,522342,0
+VYMI.US,D,20240220,000000,66.82,66.885,66.6297,66.76,413672,0
+VYMI.US,D,20240221,000000,66.71,66.8,66.54,66.76,809288,0
+VYMI.US,D,20240222,000000,67.22,67.315,67.04,67.26,474040,0
+VYMI.US,D,20240223,000000,67.34,67.43,67.22,67.34,349818,0
+VYMI.US,D,20240226,000000,67.28,67.28,66.92,67.03,391144,0
+VYMI.US,D,20240227,000000,67.23,67.3,67.1501,67.26,244934,0
+VYMI.US,D,20240228,000000,66.95,66.97,66.76,66.85,309134,0
+VYMI.US,D,20240229,000000,67.22,67.31,66.8215,67.04,504582,0
+VYMI.US,D,20240301,000000,67.4,67.63,67.132,67.59,304793,0
+VYMI.US,D,20240304,000000,67.43,67.4886,67.32,67.36,742526,0
+VYMI.US,D,20240305,000000,67.51,67.75,67.31,67.44,441727,0
+VYMI.US,D,20240306,000000,68.29,68.42,68.145,68.22,344839,0
+VYMI.US,D,20240307,000000,68.67,68.84,68.55,68.78,307693,0
+VYMI.US,D,20240308,000000,69.02,69.06,68.63,68.7,301436,0
+VYMI.US,D,20240311,000000,68.31,68.46,68.15,68.44,350837,0
+VYMI.US,D,20240312,000000,68.57,68.79,68.32,68.78,345932,0
+VYMI.US,D,20240313,000000,68.78,69.0193,68.77,68.92,262916,0
+VYMI.US,D,20240314,000000,68.88,68.88,68.1607,68.41,492295,0
+VYMI.US,D,20240315,000000,67.95,68.07,67.72,67.91,306753,0
+VYMI.US,D,20240318,000000,67.91,68.01,67.72,67.8,352938,0
+VYMI.US,D,20240319,000000,67.81,68.06,67.7201,67.95,356619,0
+VYMI.US,D,20240320,000000,67.93,68.67,67.78,68.67,446074,0
+VYMI.US,D,20240321,000000,68.78,68.8999,68.59,68.63,301789,0
+VYMI.US,D,20240322,000000,68.63,68.63,68.29,68.38,242933,0
+VYMI.US,D,20240325,000000,68.37,68.56,68.3429,68.41,307976,0
+VYMI.US,D,20240326,000000,68.66,68.66,68.34,68.36,1619849,0
+VYMI.US,D,20240327,000000,68.52,68.85,68.46,68.85,947002,0
+VYMI.US,D,20240328,000000,68.68,68.86,68.68,68.8,287347,0
+VYMI.US,D,20240401,000000,68.7,68.8,68.305,68.48,376100,0
+VYMI.US,D,20240402,000000,68.29,68.46,68.23,68.4,277630,0
+VYMI.US,D,20240403,000000,68.4,68.855,68.385,68.78,310346,0
+VYMI.US,D,20240404,000000,69.41,69.41,68.43,68.54,252679,0
+VYMI.US,D,20240405,000000,68.47,68.7049,68.17,68.6,209117,0
+VYMI.US,D,20240408,000000,69.05,69.155,68.88,69.08,334889,0
+VYMI.US,D,20240409,000000,69.37,69.505,68.9697,69.24,254032,0
+VYMI.US,D,20240410,000000,68.42,68.54,68.02,68.27,411083,0
+VYMI.US,D,20240411,000000,68.54,68.54,67.76,68.32,290223,0
+VYMI.US,D,20240412,000000,67.86,68,67.195,67.27,323387,0
+VYMI.US,D,20240415,000000,67.98,68,67.01,67.14,316579,0
+VYMI.US,D,20240416,000000,66.47,66.47,65.99,66.16,395856,0
+VYMI.US,D,20240417,000000,66.65,66.74,66.1327,66.44,379094,0
+VYMI.US,D,20240418,000000,66.59,66.87,66.3532,66.51,344404,0
+VYMI.US,D,20240419,000000,66.51,66.944,66.44,66.8,291334,0
+VYMI.US,D,20240422,000000,67.19,67.68,66.97,67.51,278378,0
+VYMI.US,D,20240423,000000,67.63,68.06,67.5062,68.04,245551,0
+VYMI.US,D,20240424,000000,67.98,67.98,67.55,67.79,212889,0
+VYMI.US,D,20240425,000000,67.3,67.89,67.04,67.76,355025,0
+VYMI.US,D,20240426,000000,68.11,68.277,67.9122,68.24,226676,0
+VYMI.US,D,20240429,000000,68.45,68.765,68.4201,68.67,222382,0
+VYMI.US,D,20240430,000000,68.42,68.44,67.76,67.76,193720,0
+VYMI.US,D,20240501,000000,67.93,68.444,67.6,67.74,290372,0
+VYMI.US,D,20240502,000000,68.49,68.9,68.17,68.8,226473,0
+VYMI.US,D,20240503,000000,69.4,69.4,68.84,69.175,213188,0
+VYMI.US,D,20240506,000000,69.59,69.7097,69.5062,69.67,339852,0
+VYMI.US,D,20240507,000000,69.84,69.8891,69.6032,69.72,286687,0
+VYMI.US,D,20240508,000000,69.46,69.74,69.31,69.68,260263,0
+VYMI.US,D,20240509,000000,69.82,70.23,69.7561,70.23,654734,0
+VYMI.US,D,20240510,000000,70.72,70.74,70.43,70.51,211593,0
+VYMI.US,D,20240513,000000,70.73,70.87,70.54,70.63,233021,0
+VYMI.US,D,20240514,000000,70.86,70.93,70.6965,70.91,401657,0
+VYMI.US,D,20240515,000000,71.27,71.4764,70.98,71.42,276998,0
+VYMI.US,D,20240516,000000,71.5,71.5,71.25,71.25,281158,0
+VYMI.US,D,20240517,000000,71.34,71.73,71.2848,71.7,222537,0
+VYMI.US,D,20240520,000000,71.74,71.8199,71.5532,71.57,326779,0
+VYMI.US,D,20240521,000000,71.52,71.61,71.4,71.51,223659,0
+VYMI.US,D,20240522,000000,71.26,71.26,70.75,70.95,222584,0
+VYMI.US,D,20240523,000000,71.2,71.2,70.13,70.23,275061,0
+VYMI.US,D,20240524,000000,70.59,70.84,70.59,70.78,172897,0
+VYMI.US,D,20240528,000000,71.1,71.17,70.69,70.88,181647,0
+VYMI.US,D,20240529,000000,70.2,70.2,69.8,69.82,229605,0
+VYMI.US,D,20240530,000000,70.17,70.54,70.17,70.41,234046,0
+VYMI.US,D,20240531,000000,70.72,70.98,70.41,70.98,181022,0
+VYMI.US,D,20240603,000000,71.2,71.25,70.8,71.09,329484,0
+VYMI.US,D,20240604,000000,70.54,70.63,70.2012,70.52,269130,0
+VYMI.US,D,20240605,000000,70.65,70.6532,70.25,70.65,268170,0
+VYMI.US,D,20240606,000000,70.8,70.96,70.65,70.96,241067,0
+VYMI.US,D,20240607,000000,70.47,70.55,70.03,70.03,436086,0
+VYMI.US,D,20240610,000000,69.9,70.19,69.7,70.11,280599,0
+VYMI.US,D,20240611,000000,69.5,69.5,69,69.36,257676,0
+VYMI.US,D,20240612,000000,70.18,70.38,69.75,69.84,448426,0
+VYMI.US,D,20240613,000000,69.57,69.57,68.8416,69.06,269149,0
+VYMI.US,D,20240614,000000,68.4,68.63,68.15,68.58,413505,0
+VYMI.US,D,20240617,000000,68.5,68.8467,68.28,68.81,185940,0
+VYMI.US,D,20240618,000000,69.01,69.33,68.98,69.3,373617,0
+VYMI.US,D,20240620,000000,69.42,69.5457,69.235,69.51,267771,0
+VYMI.US,D,20240621,000000,67.99,68.16,67.86,68.05,269769,0
+VYMI.US,D,20240624,000000,68.56,68.98,68.55,68.75,373594,0
+VYMI.US,D,20240625,000000,68.82,68.82,68.48,68.72,541509,0
+VYMI.US,D,20240626,000000,68.12,68.25,67.9601,68.15,234281,0
+VYMI.US,D,20240627,000000,68.3,68.43,68.1301,68.27,253591,0
+VYMI.US,D,20240628,000000,68.54,68.6668,68.3,68.53,217267,0
+VYMI.US,D,20240701,000000,69.07,69.3,68.685,68.74,306383,0
+VYMI.US,D,20240702,000000,68.7,68.98,68.6,68.94,313020,0
+VYMI.US,D,20240703,000000,69.39,69.74,69.39,69.67,281249,0
+VYMI.US,D,20240705,000000,70.02,70.0491,69.5014,69.97,236417,0
+VYMI.US,D,20240708,000000,70,70.05,69.67,69.73,212401,0
+VYMI.US,D,20240709,000000,69.56,69.6598,69.31,69.49,336057,0
+VYMI.US,D,20240710,000000,69.72,70.26,69.72,70.17,591661,0
+VYMI.US,D,20240711,000000,70.49,70.815,70.49,70.55,284146,0
+VYMI.US,D,20240712,000000,70.95,71.32,70.8463,71.16,438596,0
+VYMI.US,D,20240715,000000,71.02,71.03,70.6,70.7,244447,0
+VYMI.US,D,20240716,000000,70.54,70.93,70.31,70.92,315904,0
+VYMI.US,D,20240717,000000,70.84,71.13,70.82,71,226263,0
+VYMI.US,D,20240718,000000,71.18,71.2384,70.35,70.45,353633,0
+VYMI.US,D,20240719,000000,70.28,70.28,69.97,70.07,169972,0
+VYMI.US,D,20240722,000000,70.45,70.6521,70.28,70.63,235175,0
+VYMI.US,D,20240723,000000,70.35,70.35,70.125,70.16,188604,0
+VYMI.US,D,20240724,000000,70.14,70.2109,69.6,69.63,246026,0
+VYMI.US,D,20240725,000000,69.4,69.926,69.215,69.5,287069,0
+VYMI.US,D,20240726,000000,69.85,70.22,69.7501,70.2,292417,0
+VYMI.US,D,20240729,000000,69.98,69.98,69.4438,69.75,975011,0
+VYMI.US,D,20240730,000000,69.81,70.01,69.715,69.95,159195,0
+VYMI.US,D,20240731,000000,70.66,70.91,70.4601,70.65,189940,0
+VYMI.US,D,20240801,000000,70.07,70.07,68.79,69.09,398218,0
+VYMI.US,D,20240802,000000,68.49,68.5,67.77,68.18,402676,0
+VYMI.US,D,20240805,000000,65.64,66.655,65.43,66.37,805663,0
+VYMI.US,D,20240806,000000,65.7,66.75,65.67,66.31,3148613,0
+VYMI.US,D,20240807,000000,67.57,67.7399,66.7737,66.9,367770,0
+VYMI.US,D,20240808,000000,67.44,67.9,67.25,67.85,270732,0
+VYMI.US,D,20240809,000000,67.85,68.13,67.6355,68.11,298207,0
+VYMI.US,D,20240812,000000,68.23,68.37,68,68.23,214746,0
+VYMI.US,D,20240813,000000,68.51,69.1557,68.51,69.12,205149,0
+VYMI.US,D,20240814,000000,69.24,69.3773,69.1,69.28,201773,0
+VYMI.US,D,20240815,000000,69.93,70.25,69.81,70.08,255690,0
+VYMI.US,D,20240816,000000,70.24,70.62,70.24,70.57,244440,0
+VYMI.US,D,20240819,000000,71.06,71.566,71.06,71.48,196096,0
+VYMI.US,D,20240820,000000,71.29,71.3,71.0035,71.11,192659,0
+VYMI.US,D,20240821,000000,71.44,71.67,71.27,71.56,201231,0
+VYMI.US,D,20240822,000000,71.52,71.52,70.99,71.05,152450,0
+VYMI.US,D,20240823,000000,71.65,72.43,71.5857,72.4,201435,0
+VYMI.US,D,20240826,000000,72.33,72.5351,72.22,72.27,244722,0
+VYMI.US,D,20240827,000000,72.4,72.615,72.34,72.54,300745,0
+VYMI.US,D,20240828,000000,72.35,72.5399,72,72.26,244901,0
+VYMI.US,D,20240829,000000,72.39,72.662,72.28,72.41,179428,0
+VYMI.US,D,20240830,000000,72.55,72.5748,72.1,72.47,198052,0
+VYMI.US,D,20240903,000000,72.09,72.22,71.355,71.6,351005,0
+VYMI.US,D,20240904,000000,71.3,71.7412,71.25,71.39,233672,0
+VYMI.US,D,20240905,000000,71.72,71.97,71.51,71.81,409137,0
+VYMI.US,D,20240906,000000,71.69,71.8,70.5101,70.65,614368,0
+VYMI.US,D,20240909,000000,70.89,71.39,70.875,71.32,1434850,0
+VYMI.US,D,20240910,000000,71.07,71.07,70.29,70.65,570716,0
+VYMI.US,D,20240911,000000,70.73,71,69.97,70.95,309185,0
+VYMI.US,D,20240912,000000,71.03,71.58,70.8,71.58,291617,0
+VYMI.US,D,20240913,000000,71.84,72.0999,71.72,71.86,257476,0
+VYMI.US,D,20240916,000000,72.15,72.475,72.0656,72.45,329073,0
+VYMI.US,D,20240917,000000,72.43,72.5,71.9601,72.17,498389,0
+VYMI.US,D,20240918,000000,72.39,72.96,72.035,72.11,297379,0
+VYMI.US,D,20240919,000000,73.18,73.35,72.7,73.27,346445,0
+VYMI.US,D,20240920,000000,72.34,72.34,71.83,72.04,360155,0
+VYMI.US,D,20240923,000000,72.21,72.55,72.21,72.51,274824,0
+VYMI.US,D,20240924,000000,73.11,73.44,72.94,73.41,657783,0
+VYMI.US,D,20240925,000000,73.33,73.33,72.66,72.71,355452,0
+VYMI.US,D,20240926,000000,73.75,74.21,73.71,74.08,353609,0
+VYMI.US,D,20240927,000000,74.07,74.28,73.54,73.75,345838,0
+VYMI.US,D,20240930,000000,73.72,73.72,73.066,73.42,246416,0
+VYMI.US,D,20241001,000000,73.36,73.36,72.77,73.11,243492,0
+VYMI.US,D,20241002,000000,73.43,73.48,73.1,73.4,304808,0
+VYMI.US,D,20241003,000000,72.58,72.68,72.314,72.62,273683,0
+VYMI.US,D,20241004,000000,72.77,73.2338,72.705,73.23,170795,0
+VYMI.US,D,20241007,000000,73.4,73.4,72.9,73.19,230250,0
+VYMI.US,D,20241008,000000,72.42,72.43,72.06,72.25,267463,0
+VYMI.US,D,20241009,000000,71.74,72.24,71.59,72.13,267874,0
+VYMI.US,D,20241010,000000,72.13,72.37,71.94,72.33,372000,0
+VYMI.US,D,20241011,000000,72.17,72.7,72.1401,72.63,244335,0
+VYMI.US,D,20241014,000000,72.46,72.81,72.2711,72.71,231026,0
+VYMI.US,D,20241015,000000,72.36,72.36,71.854,71.92,240050,0
+VYMI.US,D,20241016,000000,72.32,72.48,72.275,72.4,263067,0
+VYMI.US,D,20241017,000000,72.4,72.64,72.1901,72.28,301642,0
+VYMI.US,D,20241018,000000,72.79,72.81,72.48,72.81,191673,0
+VYMI.US,D,20241021,000000,72.42,72.49,71.8901,71.98,227974,0
+VYMI.US,D,20241022,000000,71.73,71.88,71.59,71.81,264338,0
+VYMI.US,D,20241023,000000,71.31,71.44,71.0075,71.29,206538,0
+VYMI.US,D,20241024,000000,71.64,71.67,71.1523,71.54,186995,0
+VYMI.US,D,20241025,000000,71.73,71.73,71.1101,71.29,225030,0
+VYMI.US,D,20241028,000000,71.48,71.88,71.48,71.82,290584,0
+VYMI.US,D,20241029,000000,71.6,71.65,71.29,71.37,244415,0
+VYMI.US,D,20241030,000000,71,71.3159,70.8,71.07,298713,0
+VYMI.US,D,20241031,000000,70.79,70.79,70.2087,70.69,242677,0
+VYMI.US,D,20241101,000000,71.26,71.32,70.8262,70.94,177302,0
+VYMI.US,D,20241104,000000,71.38,71.6455,71.07,71.14,209602,0
+VYMI.US,D,20241105,000000,71.56,71.97,71.47,71.95,176009,0
+VYMI.US,D,20241106,000000,70.82,71.09,70.35,71,442393,0
+VYMI.US,D,20241107,000000,71.99,72.2793,71.87,72.21,343401,0
+VYMI.US,D,20241108,000000,71.27,71.27,70.5515,70.9,496028,0
+VYMI.US,D,20241111,000000,70.87,70.95,70.69,70.73,371181,0
+VYMI.US,D,20241112,000000,70.1,70.14,69.31,69.65,627193,0
+VYMI.US,D,20241113,000000,69.64,69.64,69.04,69.36,318571,0
+VYMI.US,D,20241114,000000,69.75,69.9184,69.4445,69.5,423490,0
+VYMI.US,D,20241115,000000,69.66,69.7774,69.5256,69.71,345070,0
+VYMI.US,D,20241118,000000,69.8,70.37,69.7617,70.28,336538,0
+VYMI.US,D,20241119,000000,69.73,70.19,69.645,70.12,319757,0
+VYMI.US,D,20241120,000000,69.83,69.95,69.4943,69.95,332224,0
+VYMI.US,D,20241121,000000,69.94,70.14,69.69,70.07,261777,0
+VYMI.US,D,20241122,000000,69.89,70.16,69.74,70.12,319731,0
+VYMI.US,D,20241125,000000,70.33,70.44,69.94,70.13,511964,0
+VYMI.US,D,20241126,000000,69.92,69.92,69.43,69.64,508642,0
+VYMI.US,D,20241127,000000,69.86,70.06,69.74,69.92,298998,0
+VYMI.US,D,20241129,000000,69.97,70.57,69.96,70.54,172109,0
+VYMI.US,D,20241202,000000,70.57,70.619,70.075,70.5,362907,0
+VYMI.US,D,20241203,000000,70.85,71,70.6,70.85,326416,0
+VYMI.US,D,20241204,000000,70.88,70.88,70.595,70.65,249113,0
+VYMI.US,D,20241205,000000,71.07,71.37,71.07,71.28,288376,0
+VYMI.US,D,20241206,000000,71.39,71.4,70.82,70.94,349486,0
+VYMI.US,D,20241209,000000,71.64,71.9,71.33,71.34,261395,0
+VYMI.US,D,20241210,000000,71.02,71.1,70.6959,70.8,319403,0
+VYMI.US,D,20241211,000000,70.87,71.0199,70.625,70.94,441630,0
+VYMI.US,D,20241212,000000,70.55,70.8252,70.3,70.3,325930,0
+VYMI.US,D,20241213,000000,70.45,70.45,70.08,70.29,278587,0
+VYMI.US,D,20241216,000000,70,70.14,69.8681,69.9,528734,0
+VYMI.US,D,20241217,000000,69.61,69.81,69.41,69.57,546145,0
+VYMI.US,D,20241218,000000,69.57,69.63,67.91,67.93,450157,0
+VYMI.US,D,20241219,000000,68.46,68.4772,67.97,68.03,424535,0
+VYMI.US,D,20241220,000000,66.71,67.64,66.6,67.29,333327,0
+VYMI.US,D,20241223,000000,67.35,67.66,67.0201,67.62,700020,0
+VYMI.US,D,20241224,000000,67.82,67.95,67.59,67.95,558831,0
+VYMI.US,D,20241226,000000,68.13,68.35,67.96,68.23,273408,0
+VYMI.US,D,20241227,000000,67.96,68.2034,67.855,68.07,336567,0
+VYMI.US,D,20241230,000000,67.77,67.99,67.5,67.75,464747,0
+VYMI.US,D,20241231,000000,68.03,68.1,67.6404,67.88,486721,0
+VYMI.US,D,20250102,000000,67.83,67.945,67.395,67.56,428602,0
+VYMI.US,D,20250103,000000,67.92,68.02,67.6,67.89,322907,0
+VYMI.US,D,20250106,000000,68.5,68.75,68.28,68.33,349394,0
+VYMI.US,D,20250107,000000,68.74,68.88,68.295,68.36,577679,0
+VYMI.US,D,20250108,000000,68.02,68.2799,67.75,68.26,569756,0
+VYMI.US,D,20250110,000000,67.57,67.57,66.9272,67.08,467181,0
+VYMI.US,D,20250113,000000,66.62,67.08,66.62,67.08,300500,0
+VYMI.US,D,20250114,000000,67.31,67.5782,67.15,67.54,1003470,0
+VYMI.US,D,20250115,000000,68.32,68.38,68,68.32,333478,0
+VYMI.US,D,20250116,000000,68.29,68.43,68.0407,68.24,1275926,0
+VYMI.US,D,20250117,000000,68.3,68.815,68.29,68.55,436611,0
+VYMI.US,D,20250121,000000,69.2,69.7,69.14,69.7,528739,0
+VYMI.US,D,20250122,000000,69.43,69.52,69.16,69.16,497559,0
+VYMI.US,D,20250123,000000,69.46,69.8572,69.37,69.82,428252,0
+VYMI.US,D,20250124,000000,69.92,70.1676,69.8401,70.05,406779,0
+VYMI.US,D,20250127,000000,70.02,70.33,70.009,70.33,377653,0
+VYMI.US,D,20250128,000000,70.15,70.22,69.78,70.17,430725,0
+VYMI.US,D,20250129,000000,70.14,70.42,69.9501,70.14,574459,0
+VYMI.US,D,20250130,000000,70.8,71.22,70.65,70.97,491279,0
+VYMI.US,D,20250131,000000,70.73,71.0358,70.12,70.23,435091,0
+VYMI.US,D,20250203,000000,69.09,69.9248,68.97,69.61,556938,0
+VYMI.US,D,20250204,000000,69.97,70.472,69.9212,70.42,720165,0
+VYMI.US,D,20250205,000000,70.61,70.9998,70.6,70.89,488597,0
+VYMI.US,D,20250206,000000,71.16,71.2601,70.99,71.21,534234,0
+VYMI.US,D,20250207,000000,71.26,71.4353,70.71,70.8,334314,0
+VYMI.US,D,20250210,000000,71.15,71.23,71.023,71.23,325817,0
+VYMI.US,D,20250211,000000,71.19,71.5742,71.06,71.54,379195,0
+VYMI.US,D,20250212,000000,71.25,71.93,71.145,71.7,389155,0
+VYMI.US,D,20250213,000000,71.89,72.44,71.7508,72.41,511832,0
+VYMI.US,D,20250214,000000,72.69,72.85,72.48,72.49,400667,0
+VYMI.US,D,20250218,000000,72.81,73.03,72.6547,72.97,454431,0
+VYMI.US,D,20250219,000000,72.3,72.44,72.0462,72.32,484923,0
+VYMI.US,D,20250220,000000,72.545,72.73,72.384,72.71,472690,0
+VYMI.US,D,20250221,000000,72.64,72.652,72.07,72.21,529185,0
+VYMI.US,D,20250224,000000,72.6,72.6399,72.219,72.31,661983,0
+VYMI.US,D,20250225,000000,73.11,73.16,72.67,73,454605,0
+VYMI.US,D,20250226,000000,73.12,73.51,72.9315,73.09,411335,0
+VYMI.US,D,20250227,000000,72.89,72.92,72.42,72.51,509799,0
+VYMI.US,D,20250228,000000,72.16,72.3972,71.8,72.37,414243,0
+VYMI.US,D,20250303,000000,73.53,73.75,72.5,72.9,838454,0
+VYMI.US,D,20250304,000000,72.54,73.4429,71.88,72.82,869799,0
+VYMI.US,D,20250305,000000,73.8,74.75,73.8,74.46,734420,0
+VYMI.US,D,20250306,000000,74.28,74.8,74.09,74.2,826622,0
+VYMI.US,D,20250307,000000,74.32,75.032,74.28,75.01,723666,0
+VYMI.US,D,20250310,000000,74.17,74.389,73.3505,73.84,789613,0
+VYMI.US,D,20250311,000000,73.89,73.9,73.06,73.57,732570,0
+VYMI.US,D,20250312,000000,73.9,74,73.4,73.9,598104,0
+VYMI.US,D,20250313,000000,73.63,73.88,73.4504,73.72,657362,0
+VYMI.US,D,20250314,000000,74.27,74.97,74.2,74.94,512517,0
+VYMI.US,D,20250317,000000,75.33,75.99,75.13,75.84,1021698,0
+VYMI.US,D,20250318,000000,75.85,76.0449,75.57,75.955,838624,0
+VYMI.US,D,20250319,000000,75.76,76.3299,75.62,76.14,889916,0
+VYMI.US,D,20250320,000000,75.1,75.6038,75,75.57,667192,0
+VYMI.US,D,20250321,000000,74.53,74.73,74.34,74.63,600143,0
+VYMI.US,D,20250324,000000,74.66,74.819,74.3801,74.64,688214,0
+VYMI.US,D,20250325,000000,75.15,75.23493,74.9206,75.14,766296,0
+VYMI.US,D,20250326,000000,74.86,75.07,74.4278,74.55,610864,0
+VYMI.US,D,20250327,000000,74.57,74.89,74.5068,74.69,452299,0
+VYMI.US,D,20250328,000000,74.52,74.5799,73.92,74,553042,0
+VYMI.US,D,20250331,000000,73.26,73.84,73.0589,73.69,622089,0
+VYMI.US,D,20250401,000000,73.77,74.1002,73.4106,73.93,488130,0
+VYMI.US,D,20250402,000000,73.48,74.08,73.4333,74.04,798565,0
+VYMI.US,D,20250403,000000,73.37,73.61,72.7548,72.86,853542,0
+VYMI.US,D,20250404,000000,69.96,70.25,68.0701,68.29,1466917,0
+VYMI.US,D,20250407,000000,65.66,67.92,65.08,66.19,1586024,0
+VYMI.US,D,20250408,000000,68.37,68.37,65.23,65.84,1556880,0
+VYMI.US,D,20250409,000000,65.7,70.425,65.51,70.22,1061687,0
+VYMI.US,D,20250410,000000,69.245,69.439,67.72,69.06,615006,0
+VYMI.US,D,20250411,000000,69.56,71.0942,69.4,70.91,860015,0
+VYMI.US,D,20250414,000000,71.39,71.97,71.1618,71.73,789946,0
+VYMI.US,D,20250415,000000,72.26,72.5317,72.07,72.22,982659,0
+VYMI.US,D,20250416,000000,72.5,72.92,72.0003,72.29,671984,0
+VYMI.US,D,20250417,000000,72.93,73.4598,72.725,72.99,673152,0
+VYMI.US,D,20250421,000000,73.36,73.36,72.325,72.76,935156,0
+VYMI.US,D,20250422,000000,73.86,74.5599,73.7542,74.23,1022769,0
+VYMI.US,D,20250423,000000,74.76,74.99,74.1652,74.35,662378,0
+VYMI.US,D,20250424,000000,74.77,75.2007,74.495,75.15,718643,0
+VYMI.US,D,20250425,000000,74.845,75.17,74.65,75.11,665599,0
+VYMI.US,D,20250428,000000,75.3,75.7915,75.22,75.67,603485,0
+VYMI.US,D,20250429,000000,75.83,76.09,75.7017,75.95,739533,0
+VYMI.US,D,20250430,000000,75.41,75.8999,75.0498,75.71,870645,0
+VYMI.US,D,20250501,000000,75.67,75.92,75.23,75.34,785810,0
+VYMI.US,D,20250502,000000,76.57,76.6793,76.3,76.58,510374,0
+VYMI.US,D,20250505,000000,76.96,76.97,76.65,76.67,697438,0
+VYMI.US,D,20250506,000000,76.83,76.93,76.5739,76.79,910299,0
+VYMI.US,D,20250507,000000,76.565,76.8,76.27,76.44,636461,0
+VYMI.US,D,20250508,000000,76.57,76.68,76.1708,76.2,711592,0
+VYMI.US,D,20250509,000000,76.82,76.83,76.53,76.72,656849,0
+VYMI.US,D,20250512,000000,77.06,77.07,76.6199,76.99,629960,0
+VYMI.US,D,20250513,000000,76.9,77.32,76.81,77.15,624489,0
+VYMI.US,D,20250514,000000,77.52,77.52,77.02,77.15,775071,0
+VYMI.US,D,20250515,000000,77.52,77.9,77.39,77.89,699036,0
+VYMI.US,D,20250516,000000,77.76,78.01,77.565,77.97,887406,0
+VYMI.US,D,20250519,000000,77.97,78.58,77.91,78.57,806456,0
+VYMI.US,D,20250520,000000,78.7,78.98,78.65,78.98,980096,0
+VYMI.US,D,20250521,000000,79.19,79.3385,78.6805,78.73,1424982,0
+VYMI.US,D,20250522,000000,78.49,78.79,78.2492,78.66,1106913,0
+VYMI.US,D,20250523,000000,78.08,78.99,78.0401,78.91,1043379,0
+VYMI.US,D,20250527,000000,79.43,79.51,79.27,79.42,1123599,0
+VYMI.US,D,20250528,000000,78.84,78.923,78.635,78.77,852462,0
+VYMI.US,D,20250529,000000,79.22,79.26,78.77,79.16,856803,0
+VYMI.US,D,20250530,000000,79.14,79.2363,78.67,79.11,1059312,0
+VYMI.US,D,20250602,000000,79.3,79.83,79.1,79.83,739039,0
+VYMI.US,D,20250603,000000,79.29,79.565,79.097,79.46,783678,0
+VYMI.US,D,20250604,000000,79.62,79.9285,79.54,79.61,944042,0
+VYMI.US,D,20250605,000000,79.97,80.02,79.635,79.76,922134,0
+VYMI.US,D,20250606,000000,79.87,80.03,79.78,80,916692,0
+VYMI.US,D,20250609,000000,79.925,80.28,79.875,80.05,887149,0
+VYMI.US,D,20250610,000000,80.35,80.37,80.0665,80.18,831219,0
+VYMI.US,D,20250611,000000,80.4,80.48,80.1,80.16,1030638,0
+VYMI.US,D,20250612,000000,80.57,80.82,80.4987,80.81,1131049,0
+VYMI.US,D,20250613,000000,79.87,80.28,79.76,79.96,866378,0
+VYMI.US,D,20250616,000000,80.63,80.97,80.33,80.37,1062445,0
+VYMI.US,D,20250617,000000,80.01,80.025,79.32,79.38,724911,0
+VYMI.US,D,20250618,000000,79.55,79.87,79.3499,79.49,769071,0
+VYMI.US,D,20250620,000000,78.44,78.44,77.8,77.86,850545,0
+VYMI.US,D,20250623,000000,77.57,78.34,77.4601,78.33,849321,0
+VYMI.US,D,20250624,000000,79.05,79.455,78.997,79.33,1147863,0
+VYMI.US,D,20250625,000000,78.94,79.01,78.72,78.94,927096,0
+VYMI.US,D,20250626,000000,79.56,79.825,79.47,79.72,1011630,0
+VYMI.US,D,20250627,000000,79.89,80.18,79.645,79.83,831758,0
+VYMI.US,D,20250630,000000,79.74,80.195,79.66,80.11,986975,0
+VYMI.US,D,20250701,000000,80.17,80.45,80.13,80.35,946603,0
+VYMI.US,D,20250702,000000,80.29,80.7399,80.1033,80.72,943695,0
+VYMI.US,D,20250703,000000,80.76,81.0498,80.7501,80.92,526263,0
+VYMI.US,D,20250707,000000,80.29,80.43,79.69,79.9,1113622,0
+VYMI.US,D,20250708,000000,80.09,80.4903,79.94,80.41,857214,0
+VYMI.US,D,20250709,000000,80.82,80.9199,80.6,80.9,923277,0
+VYMI.US,D,20250710,000000,80.79,81.0386,80.6491,81.01,818732,0
+VYMI.US,D,20250711,000000,80.58,80.61,80.36,80.5,795892,0
+VYMI.US,D,20250714,000000,80.48,80.65,80.3701,80.59,647031,0
+VYMI.US,D,20250715,000000,80.51,80.51,79.715,79.76,962773,0
+VYMI.US,D,20250716,000000,79.82,80.19,79.57,80.18,706377,0
+VYMI.US,D,20250717,000000,79.77,80.1967,79.66,80.17,1190188,0
+VYMI.US,D,20250718,000000,80.595,80.64,80.04,80.12,569284,0
+VYMI.US,D,20250721,000000,80.51,80.9347,80.3899,80.605,753269,0
+VYMI.US,D,20250722,000000,80.725,81.18,80.63,81.16,1111114,0
+VYMI.US,D,20250723,000000,82.03,82.8,81.99,82.8,1091451,0
+VYMI.US,D,20250724,000000,82.5,82.63,82.28,82.29,776682,0
+VYMI.US,D,20250725,000000,81.81,82.185,81.6801,82.18,664848,0
+VYMI.US,D,20250728,000000,81.47,81.47,80.88,81.03,907969,0
+VYMI.US,D,20250729,000000,81.14,81.22,80.94,81.14,649037,0
+VYMI.US,D,20250730,000000,80.92,81.07,80.35,80.6,1313275,0
+VYMI.US,D,20250731,000000,80.18,80.33,79.83,79.98,1350599,0
+VYMI.US,D,20250801,000000,80.03,80.0764,79.547,79.95,787521,0
+VYMI.US,D,20250804,000000,80.79,80.93,80.68,80.93,709162,0
+VYMI.US,D,20250805,000000,81.22,81.29,80.905,81.15,802443,0
+VYMI.US,D,20250806,000000,81.65,81.91,81.61,81.82,751031,0
+VYMI.US,D,20250807,000000,82.48,82.5,82.025,82.32,786705,0
+VYMI.US,D,20250808,000000,82.6,82.83,82.487,82.7,803335,0
+VYMI.US,D,20250811,000000,82.63,82.715,82.4,82.61,1052990,0
+VYMI.US,D,20250812,000000,83.03,83.61,82.91,83.56,934289,0
+VYMI.US,D,20250813,000000,83.74,83.98,83.705,83.94,935729,0
+VYMI.US,D,20250814,000000,83.56,83.865,83.495,83.82,837056,0
+VYMI.US,D,20250815,000000,84.38,84.38,84.1271,84.25,660944,0
+VYMI.US,D,20250818,000000,83.99,84.04,83.755,84.01,1157510,0
+VYMI.US,D,20250819,000000,84.24,84.3262,83.9,84,976575,0
+VYMI.US,D,20250820,000000,84.36,84.5799,84.28,84.515,859993,0
+VYMI.US,D,20250821,000000,84.28,84.425,84.12,84.35,1084281,0
+VYMI.US,D,20250822,000000,84.59,85.61,84.534,85.49,920035,0
+VYMI.US,D,20250825,000000,85.03,85.165,84.44,84.44,920912,0
+VYMI.US,D,20250826,000000,84.15,84.32,84.07,84.32,707047,0
+VYMI.US,D,20250827,000000,83.56,84.08,83.47,84.08,836162,0
+VYMI.US,D,20250828,000000,84.3,84.409,84.08,84.35,548088,0
+VYMI.US,D,20250829,000000,83.88,84.16,83.83,84.09,1018766,0
+VYMI.US,D,20250902,000000,83.13,83.629,83.06,83.57,803256,0
+VYMI.US,D,20250903,000000,83.38,83.58,83.26,83.54,869113,0
+VYMI.US,D,20250904,000000,83.75,84.04,83.61,84.02,771014,0
+VYMI.US,D,20250905,000000,84.65,84.79,84.11,84.29,922008,0
+VYMI.US,D,20250908,000000,84.67,84.825,84.3739,84.8,1132045,0
+VYMI.US,D,20250909,000000,84.62,84.8,84.545,84.66,1067683,0
+VYMI.US,D,20250910,000000,84.94,85.13,84.84,84.9367,796592,0
+VYMI.US,D,20250911,000000,85.15,85.6979,85.06,85.66,864274,0
+VYMI.US,D,20250912,000000,85.23,85.41,85.1035,85.29,783458,0
+VYMI.US,D,20250915,000000,85.61,85.78,85.455,85.78,833973,0
+VYMI.US,D,20250916,000000,85.61,85.71,85.37,85.6,1017129,0
+VYMI.US,D,20250917,000000,85.52,86.0768,85.11,85.48,896971,0
+VYMI.US,D,20250918,000000,84.98,85.2599,84.69,85.13,1180809,0
+VYMI.US,D,20250919,000000,84.32,84.48,84.2346,84.34,735415,0
+VYMI.US,D,20250922,000000,84.31,84.52,84.075,84.47,856868,0
+VYMI.US,D,20250923,000000,84.65,84.81,84.44,84.53,1461422,0
+VYMI.US,D,20250924,000000,84.05,84.235,83.86,83.93,737011,0
+VYMI.US,D,20250925,000000,83.54,83.618,83.131,83.41,1048060,0
+VYMI.US,D,20250926,000000,83.85,84.2181,83.82,84.2,635657,0
+VYMI.US,D,20250929,000000,84.41,84.495,84.245,84.3655,688794,0
+VYMI.US,D,20250930,000000,84.32,84.7555,84.3161,84.68,815430,0
+VYMI.US,D,20251001,000000,85.04,85.25,84.915,85.03,862453,0
+VYMI.US,D,20251002,000000,85.09,85.11,84.4395,84.85,673958,0
+VYMI.US,D,20251003,000000,85.17,85.4681,85.17,85.39,847173,0
+VYMI.US,D,20251006,000000,85.26,85.34,85.07,85.2,1216213,0
+VYMI.US,D,20251007,000000,85.1,85.152,84.71,84.72,998983,0
+VYMI.US,D,20251008,000000,85.01,85.03,84.7297,84.92,770745,0
+VYMI.US,D,20251009,000000,85.08,85.1,84.13,84.32,819428,0
+VYMI.US,D,20251010,000000,84.225,84.3895,82.845,82.92,1386095,0
+VYMI.US,D,20251013,000000,83.51,83.8399,83.425,83.69,651276,0
+VYMI.US,D,20251014,000000,83.41,84.345,83.32,84.11,683789,0
+VYMI.US,D,20251015,000000,84.34,84.605,83.96,84.45,662487,0
+VYMI.US,D,20251016,000000,84.91,85.21,84.585,84.82,1101974,0
+VYMI.US,D,20251017,000000,84.53,84.96,84.445,84.87,1030144,0
+VYMI.US,D,20251020,000000,85.13,85.4393,85.1,85.39,778495,0
+VYMI.US,D,20251021,000000,85.06,85.095,84.8,84.8209,787313,0
+VYMI.US,D,20251022,000000,84.95,85.19,84.7,85.05,735206,0
+VYMI.US,D,20251023,000000,85.46,85.585,85.2,85.48,579758,0
+VYMI.US,D,20251024,000000,85.62,85.71,85.47,85.59,653632,0
+VYMI.US,D,20251027,000000,85.96,86.12,85.8444,86.1,792743,0
+VYMI.US,D,20251028,000000,85.97,86.3455,85.805,86.1859,838056,0
+VYMI.US,D,20251029,000000,86.35,86.385,85.54,85.85,1105717,0
+VYMI.US,D,20251030,000000,85.49,85.85,85.3888,85.58,760820,0
+VYMI.US,D,20251031,000000,85.34,85.34,84.96,85.23,711581,0
+VYMI.US,D,20251103,000000,85.245,85.42,85.055,85.37,843239,0
+VYMI.US,D,20251104,000000,84.77,85.125,84.5899,84.7436,763838,0
+VYMI.US,D,20251105,000000,85.06,85.63,85.02,85.51,797229,0
+VYMI.US,D,20251106,000000,85.96,85.99,85.485,85.77,840333,0
+VYMI.US,D,20251107,000000,85.46,86.1,85.2551,86.1,859682,0
+VYMI.US,D,20251110,000000,86.7,87.1383,86.48,87.08,786649,0
+VYMI.US,D,20251111,000000,87.35,87.81,87.35,87.69,752398,0
+VYMI.US,D,20251112,000000,87.96,88.325,87.94,88.27,868833,0
+VYMI.US,D,20251113,000000,88.27,88.36,87.55,87.62,1200943,0
+VYMI.US,D,20251114,000000,87.32,87.675,87.16,87.56,890786,0
+VYMI.US,D,20251117,000000,86.93,87.17,86.19,86.44,1091082,0
+VYMI.US,D,20251118,000000,85.62,86.08,85.35,85.91,1306230,0
+VYMI.US,D,20251119,000000,85.7,85.97,85.235,85.51,1154810,0
+VYMI.US,D,20251120,000000,85.88,86.0299,84.61,84.63,1614300,0
+VYMI.US,D,20251121,000000,85.2,85.86,84.96,85.7,1174114,0
+VYMI.US,D,20251124,000000,85.55,85.81,85.37,85.69,1143580,0
+VYMI.US,D,20251125,000000,86.17,86.7681,86.02,86.69,817797,0
+VYMI.US,D,20251126,000000,87.02,87.615,86.9769,87.49,850649,0
+VYMI.US,D,20251128,000000,87.4,87.765,87.325,87.72,605876,0
+VYMI.US,D,20251201,000000,87.8,87.95,87.485,87.54,991922,0
+VYMI.US,D,20251202,000000,88,88.019,87.645,87.91,793837,0
+VYMI.US,D,20251203,000000,88,88.23,87.89,88.21,800462,0
+VYMI.US,D,20251204,000000,88.5,88.685,88.34,88.48,769847,0
+VYMI.US,D,20251205,000000,88.76,88.92,88.4,88.46,1069342,0
+VYMI.US,D,20251208,000000,88.52,88.52,88.03,88.1225,792950,0
+VYMI.US,D,20251209,000000,88.27,88.5,88.135,88.19,1744106,0
+VYMI.US,D,20251210,000000,88.44,89.23,88.39,89.12,1076704,0
+VYMI.US,D,20251211,000000,89.42,89.825,89.34,89.71,1329489,0
+VYMI.US,D,20251212,000000,89.81,89.87,88.9843,89.37,1061436,0
+VYMI.US,D,20251215,000000,90.13,90.13,89.735,89.99,1001455,0
+VYMI.US,D,20251216,000000,89.73,89.78,89.14,89.25,1032505,0
+VYMI.US,D,20251217,000000,89.45,89.6,89.115,89.12,1131483,0
+VYMI.US,D,20251218,000000,89.715,89.99,89.46,89.63,1009388,0
+VYMI.US,D,20251219,000000,89.11,89.495,89.0201,89.21,1199085,0
+VYMI.US,D,20251222,000000,89.34,89.6,89.29,89.56,1192127,0
+VYMI.US,D,20251223,000000,89.925,90.2,89.9,90.17,1587096,0
+VYMI.US,D,20251224,000000,90.22,90.295,90.135,90.22,718303,0
+VYMI.US,D,20251226,000000,90.24,90.33,90.1,90.33,805414,0
+VYMI.US,D,20251229,000000,90.1,90.23,89.94,90.16,1066531,0
+VYMI.US,D,20251230,000000,90.46,90.575,90.325,90.4,1138132,0
+VYMI.US,D,20251231,000000,90.19,90.235,89.855,90,1145618,0
+VYMI.US,D,20260102,000000,90.8,90.91,90.5,90.91,1418684,0
+VYMI.US,D,20260105,000000,90.7,91.36,90.46,91.33,1573549,0
+VYMI.US,D,20260106,000000,91.64,91.752,91.305,91.32,1412001,0
+VYMI.US,D,20260107,000000,91.06,91.06,90.6,90.66,1237834,0
+VYMI.US,D,20260108,000000,90.5,91.01,90.45,90.98,1375842,0
+VYMI.US,D,20260109,000000,91.11,91.3998,91.01,91.33,1263099,0
+VYMI.US,D,20260112,000000,91.59,91.905,91.5352,91.87,1563004,0
+VYMI.US,D,20260113,000000,92.03,92.03,91.545,91.81,1468109,0
+VYMI.US,D,20260114,000000,92.18,92.59,92.12,92.59,1123124,0
+VYMI.US,D,20260115,000000,92.69,92.85,92.46,92.6,1275017,0
+VYMI.US,D,20260116,000000,92.64,92.695,92.3072,92.65,1226119,0
+VYMI.US,D,20260120,000000,92.01,92.37,91.74,91.86,1576662,0
+VYMI.US,D,20260121,000000,92.24,92.92,91.96,92.74,1955722,0
+VYMI.US,D,20260122,000000,93.07,93.4175,92.9292,93.25,1171750,0
+VYMI.US,D,20260123,000000,93.04,93.81,92.9202,93.78,1256445,0
+VYMI.US,D,20260126,000000,94.38,94.66,94.275,94.33,1368569,0
+VYMI.US,D,20260127,000000,95.32,96.17,95.3,95.99,2243029,0
+VYMI.US,D,20260128,000000,95.49,95.65,94.95,95.45,1767562,0
+VYMI.US,D,20260129,000000,96.64,96.83,95.36,96.37,2321940,0
+VYMI.US,D,20260130,000000,95.89,96.0099,94.67,95.14,1459477,0
+VYMI.US,D,20260202,000000,95.24,95.7799,95.17,95.71,1568413,0
+VYMI.US,D,20260203,000000,96.11,96.7,95.94,96.66,1840745,0
+VYMI.US,D,20260204,000000,98.01,98.22,97.13,97.47,2001434,0
+VYMI.US,D,20260205,000000,96.53,96.9275,96.01,96.23,1580407,0
+VYMI.US,D,20260206,000000,97.39,98.1199,97.36,98.07,1460840,0
+VYMI.US,D,20260209,000000,98.47,99.28,98.34,99.13,1894837,0
+VYMI.US,D,20260210,000000,99.6,99.6593,99.1601,99.27,1660119,0
+VYMI.US,D,20260211,000000,100.02,100.25,99.44,100.08,1807435,0
+VYMI.US,D,20260212,000000,100.415,100.55,99.2599,99.55,2307036,0
+VYMI.US,D,20260213,000000,99.095,99.585,98.6,99.47,1883839,0
+VYMI.US,D,20260217,000000,99.11,99.6,98.48,99.53,1658182,0
+VYMI.US,D,20260218,000000,99.81,100.12,99.43,99.64,1708685,0
diff --git a/daily/us/nasdaq etfs/wabf.us.txt b/daily/us/nasdaq etfs/wabf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37b36316ec5d0069e9bf5b630651b04b7edfc964
--- /dev/null
+++ b/daily/us/nasdaq etfs/wabf.us.txt	
@@ -0,0 +1,515 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WABF.US,D,20230922,000000,24.83,24.92,24.83,24.915,5100,0
+WABF.US,D,20230925,000000,24.69,24.73,24.66,24.66,3803,0
+WABF.US,D,20230926,000000,24.69,24.69,24.62,24.62,2500,0
+WABF.US,D,20230927,000000,24.7,24.7,24.47,24.508,415700,0
+WABF.US,D,20230928,000000,24.39,24.58,24.39,24.58,10301,0
+WABF.US,D,20230929,000000,24.71,24.71,24.53,24.5613,8300,0
+WABF.US,D,20231002,000000,24.4,24.41,24.3,24.3,12002,0
+WABF.US,D,20231003,000000,24.2,24.2,24.05,24.05,35303,0
+WABF.US,D,20231004,000000,24.15,24.2227,24.09,24.2227,17501,0
+WABF.US,D,20231005,000000,24.27,24.27,24.22,24.25,10600,0
+WABF.US,D,20231006,000000,24.05,24.1322,24.04,24.1322,38800,0
+WABF.US,D,20231009,000000,24.28,24.38,24.26,24.37,5502,0
+WABF.US,D,20231010,000000,24.33,24.38,24.32,24.35,1900,0
+WABF.US,D,20231011,000000,24.51,24.51,24.45,24.5,4300,0
+WABF.US,D,20231012,000000,24.39,24.39,24.2348,24.2348,600,0
+WABF.US,D,20231013,000000,24.43,24.43,24.33,24.35,4805,0
+WABF.US,D,20231016,000000,24.22,24.22,24.1956,24.1956,1500,0
+WABF.US,D,20231017,000000,24,24.03,23.98,24.02,4200,0
+WABF.US,D,20231018,000000,23.845,23.845,23.845,23.845,3,0
+WABF.US,D,20231019,000000,23.8,23.8,23.7027,23.7027,2201,0
+WABF.US,D,20231020,000000,23.79,23.83,23.78,23.79,9300,0
+WABF.US,D,20231023,000000,23.76,23.95,23.76,23.92,7146,0
+WABF.US,D,20231024,000000,23.96,24.03,23.96,24.03,503,0
+WABF.US,D,20231025,000000,23.835,23.835,23.835,23.835,2,0
+WABF.US,D,20231026,000000,23.87,24,23.87,24,8314,0
+WABF.US,D,20231027,000000,24.01,24.01,23.98,24.0035,2804,0
+WABF.US,D,20231030,000000,23.94,23.94,23.94,23.94,2,0
+WABF.US,D,20231031,000000,23.99,23.99,23.9294,23.9294,300,0
+WABF.US,D,20231101,000000,23.79,24.0415,23.78,24.0415,17400,0
+WABF.US,D,20231102,000000,24.35,24.35,24.29,24.3025,4900,0
+WABF.US,D,20231103,000000,24.62,24.62,24.49,24.49,1900,0
+WABF.US,D,20231106,000000,24.4,24.4,24.35,24.3651,4900,0
+WABF.US,D,20231107,000000,24.5,24.53,24.5,24.5294,701,0
+WABF.US,D,20231108,000000,24.6278,24.6278,24.6278,24.6278,4,0
+WABF.US,D,20231109,000000,24.3826,24.3826,24.3826,24.3826,1,0
+WABF.US,D,20231110,000000,24.435,24.435,24.435,24.435,2,0
+WABF.US,D,20231113,000000,24.4235,24.4235,24.4235,24.4235,2,0
+WABF.US,D,20231114,000000,24.82,24.82,24.7795,24.7795,2600,0
+WABF.US,D,20231115,000000,24.6353,24.6353,24.6353,24.6353,2,0
+WABF.US,D,20231116,000000,24.76,24.8,24.76,24.78,2205,0
+WABF.US,D,20231117,000000,24.83,24.83,24.77,24.83,1000,0
+WABF.US,D,20231120,000000,24.81,24.8833,24.81,24.8833,500,0
+WABF.US,D,20231121,000000,24.91,24.91,24.87,24.9084,600,0
+WABF.US,D,20231122,000000,24.95,24.95,24.95,24.95,129,0
+WABF.US,D,20231124,000000,24.84,24.84,24.84,24.84,28,0
+WABF.US,D,20231127,000000,24.97,24.97,24.97,24.97,35,0
+WABF.US,D,20231128,000000,25.0943,25.0943,25.0943,25.0943,17,0
+WABF.US,D,20231129,000000,25.26,25.27,25.26,25.27,300,0
+WABF.US,D,20231130,000000,25.18,25.19,25.15,25.1709,600,0
+WABF.US,D,20231201,000000,25,25.24,25,25.2224,12604,0
+WABF.US,D,20231204,000000,25.24,25.255,25.22,25.255,14000,0
+WABF.US,D,20231205,000000,25.36,25.425,25.36,25.425,5102,0
+WABF.US,D,20231206,000000,25.525,25.525,25.525,25.525,28,0
+WABF.US,D,20231207,000000,25.48,25.5224,25.48,25.5224,1055,0
+WABF.US,D,20231208,000000,25.41,25.41,25.35,25.405,1012,0
+WABF.US,D,20231211,000000,25.34,25.3718,25.34,25.3718,515,0
+WABF.US,D,20231212,000000,25.44,25.44,25.44,25.44,5,0
+WABF.US,D,20231213,000000,25.7776,25.7776,25.7776,25.7776,5,0
+WABF.US,D,20231214,000000,26.03,26.0888,26.03,26.0888,3300,0
+WABF.US,D,20231215,000000,25.835,25.87,25.83,25.8498,10436,0
+WABF.US,D,20231218,000000,25.87,25.875,25.87,25.875,201,0
+WABF.US,D,20231219,000000,25.91,25.91,25.91,25.91,25,0
+WABF.US,D,20231220,000000,25.94,26.0098,25.94,26.0098,122,0
+WABF.US,D,20231221,000000,26.03,26.03,26,26.0191,301,0
+WABF.US,D,20231222,000000,25.99,25.99,25.97,25.9816,414,0
+WABF.US,D,20231226,000000,26.02,26.0269,26.02,26.0269,301,0
+WABF.US,D,20231227,000000,26.2072,26.2072,26.2072,26.2072,1,0
+WABF.US,D,20231228,000000,26.17,26.17,26.17,26.17,1,0
+WABF.US,D,20231229,000000,26.09,26.09,26.0885,26.0885,1708,0
+WABF.US,D,20240102,000000,25.97,25.97,25.97,25.97,1,0
+WABF.US,D,20240103,000000,25.97,25.97,25.97,25.97,804,0
+WABF.US,D,20240104,000000,25.84,25.86,25.83,25.845,3937,0
+WABF.US,D,20240105,000000,25.7624,25.7624,25.7624,25.7624,1,0
+WABF.US,D,20240108,000000,25.8685,25.8685,25.8685,25.8685,1,0
+WABF.US,D,20240109,000000,25.88,25.886,25.88,25.886,1101,0
+WABF.US,D,20240110,000000,25.8482,25.8482,25.8482,25.8482,1,0
+WABF.US,D,20240111,000000,25.97,25.97,25.97,25.97,1,0
+WABF.US,D,20240112,000000,26.0403,26.0403,26.0403,26.0403,5,0
+WABF.US,D,20240116,000000,25.91,25.91,25.81,25.83,4001,0
+WABF.US,D,20240117,000000,25.75,25.7571,25.75,25.7571,2301,0
+WABF.US,D,20240118,000000,25.7051,25.7051,25.7051,25.7051,1,0
+WABF.US,D,20240119,000000,25.715,25.715,25.715,25.715,1,0
+WABF.US,D,20240122,000000,25.77,25.77,25.77,25.77,1,0
+WABF.US,D,20240123,000000,25.71,25.71,25.71,25.71,7,0
+WABF.US,D,20240124,000000,25.6483,25.6483,25.6483,25.6483,1,0
+WABF.US,D,20240125,000000,25.78,25.78,25.78,25.78,1,0
+WABF.US,D,20240126,000000,25.7551,25.7551,25.7551,25.7551,1,0
+WABF.US,D,20240129,000000,25.8717,25.8717,25.8717,25.8717,1,0
+WABF.US,D,20240130,000000,25.88,25.9205,25.88,25.9205,500,0
+WABF.US,D,20240131,000000,26.04,26.04,26.0284,26.0284,3800,0
+WABF.US,D,20240201,000000,26.1367,26.1367,26.1367,26.1367,1,0
+WABF.US,D,20240202,000000,25.89,25.89,25.83,25.8799,1700,0
+WABF.US,D,20240205,000000,25.65,25.65,25.62,25.6302,5240,0
+WABF.US,D,20240206,000000,25.76,25.77,25.76,25.77,4500,0
+WABF.US,D,20240207,000000,25.735,25.735,25.735,25.735,1,0
+WABF.US,D,20240208,000000,25.6485,25.6485,25.6485,25.6485,3,0
+WABF.US,D,20240209,000000,25.6284,25.6284,25.6284,25.6284,1,0
+WABF.US,D,20240212,000000,25.6394,25.6394,25.6394,25.6394,1,0
+WABF.US,D,20240213,000000,25.3727,25.3727,25.3727,25.3727,30,0
+WABF.US,D,20240214,000000,25.4725,25.4725,25.4725,25.4725,1,0
+WABF.US,D,20240215,000000,25.5592,25.5592,25.5592,25.5592,1,0
+WABF.US,D,20240216,000000,25.475,25.475,25.475,25.475,1,0
+WABF.US,D,20240220,000000,25.51,25.51,25.485,25.485,3002,0
+WABF.US,D,20240221,000000,25.425,25.425,25.425,25.425,1,0
+WABF.US,D,20240222,000000,25.4374,25.4374,25.4374,25.4374,1,0
+WABF.US,D,20240223,000000,25.5532,25.5532,25.5532,25.5532,1,0
+WABF.US,D,20240226,000000,25.4785,25.4785,25.4785,25.4785,1,0
+WABF.US,D,20240227,000000,25.434,25.434,25.434,25.434,1,0
+WABF.US,D,20240228,000000,25.4944,25.4944,25.4944,25.4944,1,0
+WABF.US,D,20240229,000000,25.5458,25.5458,25.5458,25.5458,2,0
+WABF.US,D,20240301,000000,25.4,25.57,25.4,25.5682,3601,0
+WABF.US,D,20240304,000000,25.51,25.51,25.51,25.51,1,0
+WABF.US,D,20240305,000000,25.62,25.67,25.62,25.6591,3000,0
+WABF.US,D,20240306,000000,25.717,25.717,25.717,25.717,1,0
+WABF.US,D,20240307,000000,25.7725,25.7725,25.7725,25.7725,1,0
+WABF.US,D,20240308,000000,25.81,25.82,25.8,25.81,603,0
+WABF.US,D,20240311,000000,25.81,25.81,25.78,25.785,1001,0
+WABF.US,D,20240312,000000,25.74,25.74,25.67,25.69,1600,0
+WABF.US,D,20240313,000000,25.68,25.7,25.67,25.67,4100,0
+WABF.US,D,20240314,000000,25.56,25.56,25.4728,25.4728,500,0
+WABF.US,D,20240315,000000,25.44,25.47,25.44,25.455,1300,0
+WABF.US,D,20240318,000000,25.37,25.44,25.37,25.4188,1400,0
+WABF.US,D,20240319,000000,25.46,25.5,25.46,25.485,1400,0
+WABF.US,D,20240320,000000,25.5556,25.5556,25.5556,25.5556,2,0
+WABF.US,D,20240321,000000,25.595,25.595,25.595,25.595,1,0
+WABF.US,D,20240322,000000,25.6876,25.6876,25.6876,25.6876,1,0
+WABF.US,D,20240325,000000,25.625,25.625,25.625,25.625,2,0
+WABF.US,D,20240326,000000,25.62,25.66,25.62,25.66,195,0
+WABF.US,D,20240327,000000,25.7525,25.7525,25.7525,25.7525,1,0
+WABF.US,D,20240328,000000,25.72,25.74,25.72,25.7242,300,0
+WABF.US,D,20240401,000000,25.39,25.4041,25.39,25.4041,309,0
+WABF.US,D,20240402,000000,25.3621,25.3621,25.3621,25.3621,1,0
+WABF.US,D,20240403,000000,25.3813,25.3813,25.3813,25.3813,10,0
+WABF.US,D,20240404,000000,25.455,25.455,25.455,25.455,1,0
+WABF.US,D,20240405,000000,25.3138,25.3138,25.3138,25.3138,2,0
+WABF.US,D,20240408,000000,25.2753,25.2753,25.2753,25.2753,4,0
+WABF.US,D,20240409,000000,25.39,25.39,25.39,25.39,1,0
+WABF.US,D,20240410,000000,25.18,25.18,25.03,25.04,2212,0
+WABF.US,D,20240411,000000,25.0182,25.0182,25.0182,25.0182,1,0
+WABF.US,D,20240412,000000,25.13,25.13,25.0864,25.0864,400,0
+WABF.US,D,20240415,000000,24.85,24.875,24.85,24.875,203,0
+WABF.US,D,20240416,000000,24.79,24.7942,24.79,24.7942,339,0
+WABF.US,D,20240417,000000,24.9,24.925,24.9,24.925,1400,0
+WABF.US,D,20240418,000000,24.84,24.86,24.84,24.86,430,0
+WABF.US,D,20240419,000000,24.9,24.9,24.9,24.9,210,0
+WABF.US,D,20240422,000000,24.91,24.91,24.91,24.91,10,0
+WABF.US,D,20240423,000000,24.91,24.98,24.91,24.965,500,0
+WABF.US,D,20240424,000000,24.895,24.895,24.895,24.895,10,0
+WABF.US,D,20240425,000000,24.8207,24.8207,24.8207,24.8207,2,0
+WABF.US,D,20240426,000000,24.8813,24.8813,24.8813,24.8813,10,0
+WABF.US,D,20240429,000000,24.96,24.96,24.96,24.96,3301,0
+WABF.US,D,20240430,000000,24.8509,24.8509,24.8509,24.8509,1,0
+WABF.US,D,20240501,000000,24.78,24.8303,24.78,24.8303,100,0
+WABF.US,D,20240502,000000,24.94,24.94,24.93,24.93,900,0
+WABF.US,D,20240503,000000,25.09,25.14,25.08,25.09,4502,0
+WABF.US,D,20240506,000000,25.12,25.12,25.12,25.12,10,0
+WABF.US,D,20240507,000000,25.175,25.175,25.175,25.175,1,0
+WABF.US,D,20240508,000000,25.13,25.13,25.13,25.13,6,0
+WABF.US,D,20240509,000000,25.1813,25.1813,25.1813,25.1813,1,0
+WABF.US,D,20240510,000000,25.118,25.118,25.118,25.118,1,0
+WABF.US,D,20240513,000000,25.14,25.14,25.14,25.14,3,0
+WABF.US,D,20240514,000000,25.215,25.215,25.215,25.215,2,0
+WABF.US,D,20240515,000000,25.405,25.405,25.405,25.405,1,0
+WABF.US,D,20240516,000000,25.37,25.37,25.37,25.37,1,0
+WABF.US,D,20240517,000000,25.3,25.3,25.3,25.3,1,0
+WABF.US,D,20240520,000000,25.27,25.27,25.27,25.27,2,0
+WABF.US,D,20240521,000000,25.325,25.325,25.325,25.325,1,0
+WABF.US,D,20240522,000000,25.3,25.3,25.3,25.3,1,0
+WABF.US,D,20240523,000000,25.215,25.215,25.215,25.215,1,0
+WABF.US,D,20240524,000000,25.235,25.235,25.235,25.235,1,0
+WABF.US,D,20240528,000000,25.11,25.11,25.11,25.11,3,0
+WABF.US,D,20240529,000000,25.0067,25.0067,25.0067,25.0067,1,0
+WABF.US,D,20240530,000000,25.1206,25.1206,25.1206,25.1206,1,0
+WABF.US,D,20240531,000000,25.2241,25.2241,25.2241,25.2241,1,0
+WABF.US,D,20240603,000000,25.2,25.2374,25.2,25.2374,129,0
+WABF.US,D,20240604,000000,25.345,25.345,25.345,25.345,28,0
+WABF.US,D,20240605,000000,25.4236,25.4236,25.4236,25.4236,2,0
+WABF.US,D,20240606,000000,25.425,25.425,25.425,25.425,2,0
+WABF.US,D,20240607,000000,25.22,25.22,25.1899,25.1899,203,0
+WABF.US,D,20240610,000000,25.1565,25.1565,25.1565,25.1565,2,0
+WABF.US,D,20240611,000000,25.265,25.265,25.265,25.265,1,0
+WABF.US,D,20240612,000000,25.5,25.51,25.395,25.395,23700,0
+WABF.US,D,20240613,000000,25.5294,25.5294,25.5294,25.5294,1,0
+WABF.US,D,20240614,000000,25.555,25.555,25.555,25.555,1,0
+WABF.US,D,20240617,000000,25.45,25.45,25.435,25.435,202,0
+WABF.US,D,20240618,000000,25.5599,25.5599,25.5599,25.5599,1,0
+WABF.US,D,20240620,000000,25.505,25.505,25.505,25.505,1,0
+WABF.US,D,20240621,000000,25.5113,25.5113,25.5113,25.5113,6,0
+WABF.US,D,20240624,000000,25.5269,25.5269,25.5269,25.5269,1,0
+WABF.US,D,20240625,000000,25.55,25.55,25.535,25.535,783,0
+WABF.US,D,20240626,000000,25.405,25.405,25.405,25.405,1,0
+WABF.US,D,20240627,000000,25.4552,25.4552,25.4552,25.4552,1,0
+WABF.US,D,20240628,000000,25.3304,25.3304,25.3304,25.3304,1,0
+WABF.US,D,20240701,000000,25.04,25.06,25.04,25.06,301,0
+WABF.US,D,20240702,000000,25.15,25.15,25.15,25.15,1,0
+WABF.US,D,20240703,000000,25.3013,25.3013,25.3013,25.3013,1,0
+WABF.US,D,20240705,000000,25.4345,25.4345,25.4345,25.4345,2,0
+WABF.US,D,20240708,000000,25.4392,25.4392,25.4392,25.4392,4,0
+WABF.US,D,20240709,000000,25.44,25.44,25.42,25.4203,23292,0
+WABF.US,D,20240710,000000,25.44,25.455,25.44,25.455,1836,0
+WABF.US,D,20240711,000000,25.62,25.63,25.5992,25.5992,3007,0
+WABF.US,D,20240712,000000,25.67,25.67,25.67,25.67,7,0
+WABF.US,D,20240715,000000,25.585,25.585,25.585,25.585,78,0
+WABF.US,D,20240716,000000,25.705,25.705,25.61,25.705,546,0
+WABF.US,D,20240717,000000,25.7103,25.7103,25.7103,25.7103,70,0
+WABF.US,D,20240718,000000,25.6362,25.6362,25.6362,25.6362,161,0
+WABF.US,D,20240719,000000,25.565,25.565,25.565,25.565,97,0
+WABF.US,D,20240722,000000,25.552,25.552,25.552,25.552,33,0
+WABF.US,D,20240723,000000,25.56,25.56,25.56,25.56,145,0
+WABF.US,D,20240724,000000,25.4797,25.4797,25.4797,25.4797,89,0
+WABF.US,D,20240725,000000,25.5363,25.5363,25.5363,25.5363,2,0
+WABF.US,D,20240726,000000,25.64,25.65,25.64,25.6403,439,0
+WABF.US,D,20240729,000000,25.6802,25.6802,25.6802,25.6802,136,0
+WABF.US,D,20240730,000000,25.7188,25.7188,25.7188,25.7188,10,0
+WABF.US,D,20240731,000000,25.8648,25.8648,25.8648,25.8648,49,0
+WABF.US,D,20240801,000000,25.8752,25.8752,25.8752,25.8752,67,0
+WABF.US,D,20240802,000000,26.12,26.14,26.1,26.14,1570,0
+WABF.US,D,20240805,000000,26.1165,26.1165,26.1165,26.1165,28,0
+WABF.US,D,20240806,000000,25.97,25.97,25.97,25.97,37,0
+WABF.US,D,20240807,000000,25.87,25.87,25.87,25.87,139,0
+WABF.US,D,20240808,000000,25.8518,25.8518,25.8518,25.8518,91,0
+WABF.US,D,20240809,000000,25.94,25.94,25.9354,25.9354,260,0
+WABF.US,D,20240812,000000,25.9945,25.9945,25.9945,25.9945,109,0
+WABF.US,D,20240813,000000,26.1051,26.1051,26.1051,26.1051,75,0
+WABF.US,D,20240814,000000,26.1618,26.1618,26.1618,26.1618,4,0
+WABF.US,D,20240815,000000,26.0518,26.0518,26.0518,26.0518,53,0
+WABF.US,D,20240816,000000,26.1202,26.1202,26.1202,26.1202,81,0
+WABF.US,D,20240819,000000,26.1585,26.1585,26.1585,26.1585,142,0
+WABF.US,D,20240820,000000,26.24,26.25,26.24,26.25,696,0
+WABF.US,D,20240821,000000,26.32,26.32,26.31,26.31,225,0
+WABF.US,D,20240822,000000,26.1939,26.1939,26.1939,26.1939,37,0
+WABF.US,D,20240823,000000,26.3223,26.3223,26.3223,26.3223,56,0
+WABF.US,D,20240826,000000,26.2925,26.2925,26.2925,26.2925,76,0
+WABF.US,D,20240827,000000,26.3019,26.3019,26.3019,26.3019,29,0
+WABF.US,D,20240828,000000,26.2775,26.2775,26.2775,26.2775,34,0
+WABF.US,D,20240829,000000,26.2336,26.2336,26.2336,26.2336,176,0
+WABF.US,D,20240830,000000,26.1678,26.1678,26.1678,26.1678,1,0
+WABF.US,D,20240903,000000,26.1799,26.1799,26.1799,26.1799,83,0
+WABF.US,D,20240904,000000,26.3041,26.3041,26.3041,26.3041,38,0
+WABF.US,D,20240905,000000,26.35,26.365,26.34,26.365,333,0
+WABF.US,D,20240906,000000,26.3993,26.3993,26.3993,26.3993,43,0
+WABF.US,D,20240909,000000,26.41,26.41,26.41,26.41,8,0
+WABF.US,D,20240910,000000,26.54,26.54,26.54,26.54,250088,0
+WABF.US,D,20240911,000000,26.5215,26.5215,26.5215,26.5215,61,0
+WABF.US,D,20240912,000000,26.485,26.485,26.485,26.485,34,0
+WABF.US,D,20240913,000000,26.58,26.58,26.56,26.56,283,0
+WABF.US,D,20240916,000000,26.6412,26.6412,26.6412,26.6412,38,0
+WABF.US,D,20240917,000000,26.6,26.6,26.6,26.6,62,0
+WABF.US,D,20240918,000000,26.54,26.54,26.5009,26.5009,1246,0
+WABF.US,D,20240919,000000,26.5199,26.5199,26.5199,26.5199,26,0
+WABF.US,D,20240920,000000,26.53,26.53,26.519,26.519,239,0
+WABF.US,D,20240923,000000,26.4862,26.4862,26.4862,26.4862,61,0
+WABF.US,D,20240924,000000,26.5,26.5351,26.5,26.5351,257,0
+WABF.US,D,20240925,000000,26.4202,26.4202,26.4202,26.4202,51,0
+WABF.US,D,20240926,000000,26.4203,26.4203,26.4203,26.4203,5,0
+WABF.US,D,20240927,000000,26.5073,26.5073,26.5073,26.5073,29,0
+WABF.US,D,20240930,000000,26.41,26.4245,26.41,26.4245,441,0
+WABF.US,D,20241001,000000,26.45,26.45,26.4176,26.4176,540,0
+WABF.US,D,20241002,000000,26.34,26.3437,26.34,26.3437,381,0
+WABF.US,D,20241003,000000,26.226,26.226,26.226,26.226,148,0
+WABF.US,D,20241004,000000,26.0571,26.0571,26.0187,26.0187,223,0
+WABF.US,D,20241007,000000,25.91,25.91,25.91,25.91,203,0
+WABF.US,D,20241008,000000,25.94,25.9756,25.9399,25.9756,2882,0
+WABF.US,D,20241009,000000,25.8935,25.8935,25.8935,25.8935,23,0
+WABF.US,D,20241010,000000,25.8317,25.8948,25.8317,25.8948,652,0
+WABF.US,D,20241011,000000,25.935,25.935,25.935,25.935,321,0
+WABF.US,D,20241014,000000,25.865,25.865,25.865,25.865,119,0
+WABF.US,D,20241015,000000,25.99,25.9943,25.985,25.9943,2763,0
+WABF.US,D,20241016,000000,26.04,26.05,26.0399,26.05,349,0
+WABF.US,D,20241017,000000,25.91,25.91,25.895,25.895,2365,0
+WABF.US,D,20241018,000000,25.94,25.94,25.935,25.935,841,0
+WABF.US,D,20241021,000000,25.765,25.765,25.765,25.765,12,0
+WABF.US,D,20241022,000000,25.6999,25.7098,25.695,25.7098,970,0
+WABF.US,D,20241023,000000,25.65,25.65,25.645,25.645,311,0
+WABF.US,D,20241024,000000,25.66,25.7299,25.6599,25.725,1790,0
+WABF.US,D,20241025,000000,25.69,25.69,25.61,25.61,584,0
+WABF.US,D,20241028,000000,25.6,25.6,25.5589,25.59,720,0
+WABF.US,D,20241029,000000,25.615,25.615,25.615,25.615,135,0
+WABF.US,D,20241030,000000,25.645,25.6499,25.635,25.635,5067,0
+WABF.US,D,20241031,000000,25.53,25.53,25.53,25.53,254,0
+WABF.US,D,20241101,000000,25.5,25.5,25.5,25.5,1523,0
+WABF.US,D,20241104,000000,25.4366,25.4366,25.4366,25.4366,181,0
+WABF.US,D,20241105,000000,25.38,25.4954,25.37,25.4954,1048,0
+WABF.US,D,20241106,000000,25.28,25.28,25.28,25.28,211,0
+WABF.US,D,20241107,000000,25.42,25.54,25.42,25.54,20706,0
+WABF.US,D,20241108,000000,25.62,25.635,25.58,25.58,2023,0
+WABF.US,D,20241111,000000,25.59,25.59,25.4946,25.4946,2042,0
+WABF.US,D,20241112,000000,25.415,25.44,25.325,25.3372,5250,0
+WABF.US,D,20241113,000000,25.34,25.34,25.335,25.335,324,0
+WABF.US,D,20241114,000000,25.365,25.365,25.3258,25.3258,472,0
+WABF.US,D,20241115,000000,25.21,25.355,25.21,25.355,2692,0
+WABF.US,D,20241118,000000,25.3203,25.34,25.3203,25.33,718,0
+WABF.US,D,20241119,000000,25.39,25.405,25.39,25.39,4794,0
+WABF.US,D,20241122,000000,25.41,25.41,25.3834,25.3834,2492,0
+WABF.US,D,20241125,000000,25.59,25.59,25.585,25.585,1843,0
+WABF.US,D,20241126,000000,25.58,25.6,25.53,25.585,25721,0
+WABF.US,D,20241127,000000,25.69,25.7,25.6828,25.6902,11848,0
+WABF.US,D,20241129,000000,25.77,25.77,25.7649,25.7649,118,0
+WABF.US,D,20241202,000000,25.72,25.72,25.6,25.695,35918,0
+WABF.US,D,20241203,000000,25.69,25.72,25.67,25.705,14345,0
+WABF.US,D,20241204,000000,25.71,25.83,25.65,25.785,71660,0
+WABF.US,D,20241205,000000,25.74,25.81,25.74,25.765,14846,0
+WABF.US,D,20241206,000000,25.8506,25.88,25.8248,25.845,23013,0
+WABF.US,D,20241209,000000,25.79,25.79,25.755,25.755,370,0
+WABF.US,D,20241210,000000,25.73,25.73,25.7192,25.7192,149,0
+WABF.US,D,20241211,000000,25.72,25.72,25.655,25.655,422,0
+WABF.US,D,20241212,000000,25.61,25.61,25.5387,25.5387,310,0
+WABF.US,D,20241213,000000,25.18,25.18,25.0926,25.0926,1425,0
+WABF.US,D,20241216,000000,25.1065,25.13,25.1065,25.115,2298,0
+WABF.US,D,20241217,000000,25.15,25.15,25.1231,25.1231,216,0
+WABF.US,D,20241218,000000,25.1293,25.13,24.8776,24.8776,1016,0
+WABF.US,D,20241219,000000,24.79,24.84,24.79,24.805,1494,0
+WABF.US,D,20241220,000000,24.92,24.98,24.892,24.892,2845,0
+WABF.US,D,20241223,000000,24.86,24.86,24.8075,24.8075,543,0
+WABF.US,D,20241224,000000,24.81,24.8261,24.8,24.8261,277,0
+WABF.US,D,20241226,000000,24.82,24.845,24.82,24.845,137,0
+WABF.US,D,20241227,000000,24.89,24.89,24.82,24.82,269,0
+WABF.US,D,20241230,000000,24.95,24.95,24.92,24.92,726,0
+WABF.US,D,20241231,000000,24.99,24.99,24.8663,24.8663,1423,0
+WABF.US,D,20250102,000000,24.9698,24.9698,24.87,24.87,2110,0
+WABF.US,D,20250103,000000,24.9,24.9,24.865,24.865,154,0
+WABF.US,D,20250106,000000,24.82,24.82,24.796,24.805,1300,0
+WABF.US,D,20250110,000000,24.65,24.65,24.5894,24.5894,154,0
+WABF.US,D,20250113,000000,24.61,24.61,24.56,24.57,575,0
+WABF.US,D,20250114,000000,24.6,24.6,24.575,24.575,427,0
+WABF.US,D,20250115,000000,24.83,24.835,24.83,24.835,251,0
+WABF.US,D,20250116,000000,24.88,24.91,24.88,24.895,1107,0
+WABF.US,D,20250117,000000,24.89,24.9,24.88,24.885,1634,0
+WABF.US,D,20250121,000000,24.93,24.96,24.93,24.96,1095,0
+WABF.US,D,20250122,000000,24.935,24.94,24.9,24.915,5543,0
+WABF.US,D,20250123,000000,24.855,24.855,24.83,24.83,353,0
+WABF.US,D,20250124,000000,24.92,24.93,24.92,24.93,402,0
+WABF.US,D,20250127,000000,25.08,25.08,25.0598,25.0744,661,0
+WABF.US,D,20250129,000000,25.06,25.06,25.035,25.035,480,0
+WABF.US,D,20250130,000000,25.09,25.0909,25.09,25.0909,286,0
+WABF.US,D,20250131,000000,25.1,25.1,25.0357,25.0357,1044,0
+WABF.US,D,20250204,000000,24.99,24.995,24.99,24.995,373,0
+WABF.US,D,20250205,000000,25.13,25.18,25.13,25.18,6231,0
+WABF.US,D,20250206,000000,25.14,25.158,25.1,25.1,8925,0
+WABF.US,D,20250207,000000,25.03,25.03,25.0276,25.0276,309,0
+WABF.US,D,20250210,000000,25.055,25.06,25.055,25.055,1210,0
+WABF.US,D,20250213,000000,25,25.052,24.999,25.0269,1530,0
+WABF.US,D,20250214,000000,25.135,25.135,25.135,25.135,360,0
+WABF.US,D,20250218,000000,25.07,25.07,25.01,25.025,1264,0
+WABF.US,D,20250220,000000,25.11,25.11,25.07,25.0841,100705,0
+WABF.US,D,20250221,000000,25.165,25.2398,25.1598,25.22,8172,0
+WABF.US,D,20250225,000000,25.42,25.46,25.42,25.46,478,0
+WABF.US,D,20250226,000000,25.42,25.48,25.3904,25.46,2189,0
+WABF.US,D,20250228,000000,25.52,25.5222,25.495,25.5222,788,0
+WABF.US,D,20250303,000000,25.36,25.4003,25.36,25.4003,323,0
+WABF.US,D,20250304,000000,25.43,25.435,25.43,25.435,195,0
+WABF.US,D,20250305,000000,25.33,25.33,25.2395,25.2395,4962,0
+WABF.US,D,20250306,000000,25.2299,25.2299,25.19,25.2083,878,0
+WABF.US,D,20250307,000000,25.28,25.2801,25.275,25.275,637,0
+WABF.US,D,20250310,000000,25.34,25.34,25.27,25.27,21541,0
+WABF.US,D,20250311,000000,25.29,25.32,25.185,25.185,2364,0
+WABF.US,D,20250312,000000,25.26,25.26,25.0902,25.0902,22803,0
+WABF.US,D,20250313,000000,25.14,25.2099,25.14,25.1859,8602,0
+WABF.US,D,20250314,000000,25.2,25.205,25.11,25.11,13383,0
+WABF.US,D,20250317,000000,25.1301,25.25,25.1301,25.2203,2087,0
+WABF.US,D,20250318,000000,25.21,25.3,25.21,25.25,6339,0
+WABF.US,D,20250319,000000,25.29,25.3,25.29,25.3,409,0
+WABF.US,D,20250320,000000,25.31,25.34,25.31,25.34,700,0
+WABF.US,D,20250321,000000,25.28,25.31,25.28,25.3,3369,0
+WABF.US,D,20250325,000000,25.25,25.25,25.2173,25.2173,20407,0
+WABF.US,D,20250326,000000,25.14,25.15,25.11,25.11,3888,0
+WABF.US,D,20250327,000000,25.13,25.13,25.1044,25.1109,1799,0
+WABF.US,D,20250328,000000,25.3199,25.3199,25.285,25.285,335,0
+WABF.US,D,20250331,000000,25.31,25.31,25.22,25.27,2434,0
+WABF.US,D,20250402,000000,25.21,25.2268,25.205,25.2268,246,0
+WABF.US,D,20250403,000000,25.46,25.46,25.3969,25.3969,739,0
+WABF.US,D,20250404,000000,25.55,25.55,25.3304,25.3304,201643,0
+WABF.US,D,20250407,000000,25.1823,25.1823,24.93,24.94,3616,0
+WABF.US,D,20250408,000000,24.975,25.06,24.78,24.78,10470,0
+WABF.US,D,20250409,000000,24.76,24.88,24.57,24.8683,46757,0
+WABF.US,D,20250410,000000,24.78,24.78,24.73,24.775,2777,0
+WABF.US,D,20250411,000000,24.62,24.62,24.31,24.49,53131,0
+WABF.US,D,20250414,000000,24.65,24.81,24.65,24.71,4260,0
+WABF.US,D,20250415,000000,24.87,24.87,24.81,24.815,2623,0
+WABF.US,D,20250416,000000,24.78,24.87,24.78,24.87,68711,0
+WABF.US,D,20250421,000000,24.84,24.84,24.6722,24.6722,1580,0
+WABF.US,D,20250423,000000,24.86,24.86,24.835,24.835,280,0
+WABF.US,D,20250428,000000,25.15,25.155,25.15,25.155,1394,0
+WABF.US,D,20250430,000000,25.19,25.2288,25.19,25.2165,1613,0
+WABF.US,D,20250505,000000,24.76,24.79,24.76,24.79,465,0
+WABF.US,D,20250506,000000,24.79,24.8469,24.79,24.8469,309,0
+WABF.US,D,20250508,000000,24.98,24.98,24.7692,24.7692,853,0
+WABF.US,D,20250509,000000,24.83,24.8409,24.8,24.8,977,0
+WABF.US,D,20250512,000000,24.72,24.76,24.7147,24.7147,825,0
+WABF.US,D,20250513,000000,24.72,24.72,24.7028,24.7028,919,0
+WABF.US,D,20250514,000000,24.636,24.636,24.63,24.63,319,0
+WABF.US,D,20250516,000000,24.87,24.87,24.8049,24.8049,222,0
+WABF.US,D,20250519,000000,24.79,24.82,24.78,24.78,702,0
+WABF.US,D,20250520,000000,24.74,24.74,24.7353,24.7353,289,0
+WABF.US,D,20250521,000000,24.52,24.545,24.52,24.545,1691,0
+WABF.US,D,20250522,000000,24.62,24.6252,24.62,24.6252,206,0
+WABF.US,D,20250528,000000,24.72,24.7303,24.72,24.7303,948,0
+WABF.US,D,20250530,000000,24.87,24.8757,24.87,24.8757,849,0
+WABF.US,D,20250602,000000,24.69,24.7077,24.69,24.7077,785,0
+WABF.US,D,20250604,000000,24.85,24.9,24.85,24.9,650,0
+WABF.US,D,20250605,000000,24.9394,24.9394,24.8258,24.8258,707,0
+WABF.US,D,20250606,000000,24.72,24.72,24.65,24.65,1982,0
+WABF.US,D,20250609,000000,24.71,24.74,24.71,24.725,627,0
+WABF.US,D,20250612,000000,24.9512,25.05,24.9512,25,3948,0
+WABF.US,D,20250618,000000,24.92,24.94,24.92,24.94,561,0
+WABF.US,D,20250620,000000,24.9299,24.9661,24.9,24.9661,591,0
+WABF.US,D,20250623,000000,25.04,25.05,25.03,25.03,449,0
+WABF.US,D,20250624,000000,25.12,25.12,25.1174,25.1174,198,0
+WABF.US,D,20250625,000000,25.07,25.1309,25.07,25.1309,412,0
+WABF.US,D,20250630,000000,25.21,25.255,25.21,25.255,179,0
+WABF.US,D,20250701,000000,25.15,25.16,25.12,25.16,495,0
+WABF.US,D,20250707,000000,25.03,25.03,24.9381,24.95,3660,0
+WABF.US,D,20250709,000000,24.995,25.05,24.995,25.05,1037,0
+WABF.US,D,20250710,000000,25.06,25.06,25.03,25.03,251,0
+WABF.US,D,20250714,000000,24.94,24.94,24.91,24.91,333,0
+WABF.US,D,20250715,000000,24.8302,24.8302,24.8301,24.8301,685,0
+WABF.US,D,20250716,000000,24.88,24.88,24.88,24.88,1181,0
+WABF.US,D,20250717,000000,24.92,24.92,24.9092,24.9092,485,0
+WABF.US,D,20250721,000000,25.06,25.06,25.0314,25.0314,2730,0
+WABF.US,D,20250722,000000,25.07,25.0798,25.05,25.0798,6067,0
+WABF.US,D,20250728,000000,25,25.03,25,25.005,808,0
+WABF.US,D,20250731,000000,25.1,25.15,25.0689,25.0689,9857,0
+WABF.US,D,20250801,000000,25.16,25.2,25.16,25.175,348,0
+WABF.US,D,20250804,000000,25.2,25.229,25.2,25.2,379,0
+WABF.US,D,20250805,000000,25.24,25.24,25.215,25.215,286,0
+WABF.US,D,20250806,000000,25.1811,25.22,25.1811,25.1957,551,0
+WABF.US,D,20250807,000000,25.21,25.21,25.205,25.205,450,0
+WABF.US,D,20250811,000000,25.17,25.17,25.15,25.15,978,0
+WABF.US,D,20250812,000000,25.14,25.14,25.11,25.14,1052,0
+WABF.US,D,20250818,000000,25.12,25.12,25.115,25.115,184,0
+WABF.US,D,20250819,000000,25.16,25.16,25.155,25.155,296,0
+WABF.US,D,20250820,000000,25.16,25.17,25.16,25.17,270,0
+WABF.US,D,20250821,000000,25.1063,25.11,25.1063,25.11,608,0
+WABF.US,D,20250826,000000,25.195,25.2478,25.195,25.2478,1427,0
+WABF.US,D,20250828,000000,25.31,25.34,25.31,25.31,842,0
+WABF.US,D,20250829,000000,25.32,25.32,25.2797,25.2797,11739,0
+WABF.US,D,20250902,000000,25.1,25.12,25.1,25.115,2772,0
+WABF.US,D,20250903,000000,25.22,25.2499,25.22,25.2299,569,0
+WABF.US,D,20250905,000000,25.4929,25.4929,25.4605,25.465,793,0
+WABF.US,D,20250908,000000,25.55,25.56,25.53,25.53,603,0
+WABF.US,D,20250909,000000,25.53,25.53,25.5152,25.5152,1124,0
+WABF.US,D,20250911,000000,25.65,25.65,25.6,25.6,3558,0
+WABF.US,D,20250912,000000,25.61,25.61,25.5803,25.5803,389,0
+WABF.US,D,20250916,000000,25.67,25.67,25.645,25.645,291,0
+WABF.US,D,20250917,000000,25.64,25.64,25.635,25.635,615,0
+WABF.US,D,20250918,000000,25.5466,25.55,25.5466,25.55,2033,0
+WABF.US,D,20250919,000000,25.55,25.55,25.5354,25.5388,1476,0
+WABF.US,D,20250922,000000,25.4801,25.52,25.4801,25.5005,4255,0
+WABF.US,D,20250923,000000,25.54,25.545,25.54,25.545,326,0
+WABF.US,D,20250924,000000,25.5439,25.5439,25.515,25.515,1956,0
+WABF.US,D,20250925,000000,25.46,25.49,25.46,25.465,402,0
+WABF.US,D,20250929,000000,25.5325,25.5325,25.505,25.505,261,0
+WABF.US,D,20250930,000000,25.51,25.5235,25.5063,25.5063,665,0
+WABF.US,D,20251006,000000,25.4819,25.4819,25.44,25.44,1310,0
+WABF.US,D,20251013,000000,25.51,25.51,25.51,25.51,457,0
+WABF.US,D,20251015,000000,25.6286,25.67,25.6286,25.63,3331,0
+WABF.US,D,20251016,000000,25.625,25.72,25.625,25.6913,1343,0
+WABF.US,D,20251020,000000,25.74,25.75,25.71,25.72,4071,0
+WABF.US,D,20251023,000000,25.74,25.74,25.71,25.71,206,0
+WABF.US,D,20251027,000000,25.73,25.79,25.73,25.755,580,0
+WABF.US,D,20251029,000000,25.75,25.75,25.65,25.65,701,0
+WABF.US,D,20251104,000000,25.459,25.459,25.44,25.44,784,0
+WABF.US,D,20251105,000000,25.429,25.429,25.3794,25.3794,424,0
+WABF.US,D,20251106,000000,25.4545,25.5,25.4517,25.4517,9932,0
+WABF.US,D,20251107,000000,25.49,25.5,25.465,25.465,2582,0
+WABF.US,D,20251110,000000,25.49,25.49,25.44,25.44,1079,0
+WABF.US,D,20251112,000000,25.5164,25.52,25.5164,25.52,618,0
+WABF.US,D,20251114,000000,25.42,25.42,25.4171,25.4171,252,0
+WABF.US,D,20251117,000000,25.39,25.409,25.385,25.385,668,0
+WABF.US,D,20251120,000000,25.43,25.43,25.43,25.43,371,0
+WABF.US,D,20251121,000000,25.49,25.5,25.49,25.5,232,0
+WABF.US,D,20251124,000000,25.5319,25.5401,25.5319,25.5401,272,0
+WABF.US,D,20251126,000000,25.6634,25.6634,25.6433,25.6433,893,0
+WABF.US,D,20251128,000000,25.62,25.6386,25.62,25.6386,6440,0
+WABF.US,D,20251201,000000,25.47,25.49,25.46,25.465,6865,0
+WABF.US,D,20251202,000000,25.45,25.49,25.45,25.465,1305,0
+WABF.US,D,20251204,000000,25.48,25.49,25.4757,25.4757,8293,0
+WABF.US,D,20251205,000000,25.43,25.437,25.422,25.437,602,0
+WABF.US,D,20251208,000000,25.39,25.39,25.385,25.385,464,0
+WABF.US,D,20251209,000000,25.39,25.4,25.3732,25.3732,8937,0
+WABF.US,D,20251210,000000,25.47,25.47,25.435,25.435,450,0
+WABF.US,D,20251211,000000,25.4636,25.4636,25.4465,25.4465,325,0
+WABF.US,D,20251212,000000,25.4,25.41,25.395,25.395,9601,0
+WABF.US,D,20251215,000000,25.4199,25.4199,25.3759,25.3759,803,0
+WABF.US,D,20251219,000000,25.34,25.34,25.315,25.315,1245,0
+WABF.US,D,20251222,000000,25.3239,25.3239,25.3,25.3,1187,0
+WABF.US,D,20251229,000000,25.3879,25.41,25.385,25.385,736,0
+WABF.US,D,20251230,000000,25.43,25.43,25.405,25.405,1420,0
+WABF.US,D,20251231,000000,25.4,25.4,25.3513,25.3513,584,0
+WABF.US,D,20260105,000000,25.4,25.405,25.4,25.405,4406,0
+WABF.US,D,20260106,000000,25.37,25.375,25.37,25.375,210,0
+WABF.US,D,20260107,000000,25.4,25.4,25.385,25.385,441,0
+WABF.US,D,20260108,000000,25.36,25.37,25.36,25.36,6771,0
+WABF.US,D,20260109,000000,25.46,25.46,25.4158,25.4158,876,0
+WABF.US,D,20260112,000000,25.43,25.43,25.405,25.405,3817,0
+WABF.US,D,20260113,000000,25.44,25.46,25.43,25.43,3292,0
+WABF.US,D,20260114,000000,25.46,25.46,25.4588,25.4588,298,0
+WABF.US,D,20260115,000000,25.46,25.47,25.455,25.455,10179,0
+WABF.US,D,20260120,000000,25.36,25.36,25.2999,25.2999,1765,0
+WABF.US,D,20260121,000000,25.35,25.43,25.34,25.4051,5566,0
+WABF.US,D,20260122,000000,25.39,25.43,25.39,25.39,5022,0
+WABF.US,D,20260123,000000,25.42,25.42,25.3986,25.4063,1075,0
+WABF.US,D,20260126,000000,25.43,25.435,25.43,25.435,21125,0
+WABF.US,D,20260127,000000,25.43,25.43,25.4001,25.417,10235,0
+WABF.US,D,20260129,000000,25.4125,25.444,25.4125,25.444,253,0
+WABF.US,D,20260130,000000,25.43,25.4522,25.43,25.4522,1566,0
+WABF.US,D,20260202,000000,25.39,25.4,25.38,25.38,524,0
+WABF.US,D,20260203,000000,25.355,25.365,25.355,25.365,918,0
+WABF.US,D,20260204,000000,25.3677,25.3677,25.355,25.355,470,0
+WABF.US,D,20260206,000000,25.49,25.49,25.475,25.475,455,0
+WABF.US,D,20260210,000000,25.545,25.545,25.545,25.545,189,0
+WABF.US,D,20260211,000000,25.52,25.5342,25.52,25.525,2822,0
+WABF.US,D,20260212,000000,25.59,25.605,25.59,25.605,554,0
+WABF.US,D,20260213,000000,25.7,25.7,25.69,25.69,1295,0
diff --git a/daily/us/nasdaq etfs/wcld.us.txt b/daily/us/nasdaq etfs/wcld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1b0d1e77bf37dca7845e24fe8469fd39445d633
--- /dev/null
+++ b/daily/us/nasdaq etfs/wcld.us.txt	
@@ -0,0 +1,1621 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCLD.US,D,20190909,000000,25.25,25.25,24,24.29,17405,0
+WCLD.US,D,20190910,000000,24.24,24.3888,23.98,24.22,43457,0
+WCLD.US,D,20190911,000000,24.3,24.55,24.18,24.41,14995,0
+WCLD.US,D,20190912,000000,24.62,24.73,24.5133,24.56,13409,0
+WCLD.US,D,20190913,000000,24.67,25.6,24.13,25.6,12926,0
+WCLD.US,D,20190916,000000,23.94,24.46,23.81,24.33,17893,0
+WCLD.US,D,20190917,000000,24.47,24.603,24.47,24.603,1540,0
+WCLD.US,D,20190918,000000,24.75,24.75,24.32,24.32,22870,0
+WCLD.US,D,20190919,000000,24.77,24.8605,24.62,24.62,1194,0
+WCLD.US,D,20190920,000000,24.88,24.88,24.65,24.65,1978,0
+WCLD.US,D,20190923,000000,24.73,24.73,24.4979,24.56,1330,0
+WCLD.US,D,20190924,000000,24.16,24.16,23.79,23.79,4724,0
+WCLD.US,D,20190925,000000,23.5,23.98,23.35,23.98,3341,0
+WCLD.US,D,20190926,000000,24.0111,24.0215,24.0111,24.02,1142,0
+WCLD.US,D,20190927,000000,23.75,23.75,23.12,23.12,2946,0
+WCLD.US,D,20190930,000000,23.47,23.6,23.1108,23.6,754,0
+WCLD.US,D,20191001,000000,23.7137,23.75,23.4001,23.46,4162,0
+WCLD.US,D,20191002,000000,23.26,23.26,23,23.06,23594,0
+WCLD.US,D,20191003,000000,23.08,23.8286,23.08,23.775,2895,0
+WCLD.US,D,20191004,000000,24.142,24.142,24.142,24.142,312,0
+WCLD.US,D,20191007,000000,24.1995,24.453,24.1995,24.42,5208,0
+WCLD.US,D,20191008,000000,24.24,24.24,23.7489,23.8,2196,0
+WCLD.US,D,20191009,000000,24.02,24.02,23.9235,23.99,1599,0
+WCLD.US,D,20191010,000000,23.93,23.93,23.85,23.93,1007,0
+WCLD.US,D,20191011,000000,24.4635,24.55,24.361,24.3885,5448,0
+WCLD.US,D,20191014,000000,24.3599,24.46,24.21,24.46,8520,0
+WCLD.US,D,20191015,000000,24.6126,24.6126,24.6126,24.6126,198,0
+WCLD.US,D,20191016,000000,23.8279,23.85,23.74,23.8376,14958,0
+WCLD.US,D,20191017,000000,23.9569,23.9769,23.7365,23.7365,1992,0
+WCLD.US,D,20191018,000000,23.29,23.29,22.59,22.9933,11365,0
+WCLD.US,D,20191021,000000,23.06,23.26,22.9648,23.19,4633,0
+WCLD.US,D,20191022,000000,23.2934,23.2934,22.5987,22.64,229133,0
+WCLD.US,D,20191023,000000,22.86,22.92,22.5725,22.5725,2323,0
+WCLD.US,D,20191024,000000,23.317,23.57,23.285,23.57,6401,0
+WCLD.US,D,20191025,000000,23.47,23.79,23.27,23.7001,7181,0
+WCLD.US,D,20191028,000000,23.92,23.99,23.8408,23.91,9133,0
+WCLD.US,D,20191029,000000,23.85,23.86,23.73,23.86,1148,0
+WCLD.US,D,20191030,000000,23.99,24.38,23.94,24.3601,37082,0
+WCLD.US,D,20191031,000000,24.33,24.35,23.87,23.9882,8213,0
+WCLD.US,D,20191101,000000,24.21,24.2836,24.21,24.2117,5747,0
+WCLD.US,D,20191104,000000,24.6,24.6,24.11,24.11,2226,0
+WCLD.US,D,20191105,000000,24.21,24.255,23.9925,24.15,9837,0
+WCLD.US,D,20191106,000000,24.1999,24.22,24.0475,24.09,9549,0
+WCLD.US,D,20191107,000000,24.21,24.31,24,24,4544,0
+WCLD.US,D,20191108,000000,23.98,24.3893,23.98,24.33,1793,0
+WCLD.US,D,20191111,000000,24.5271,24.6341,24.5271,24.6341,1111,0
+WCLD.US,D,20191112,000000,24.785,24.79,24.64,24.64,3544,0
+WCLD.US,D,20191113,000000,24.7966,24.95,24.7705,24.95,1020,0
+WCLD.US,D,20191114,000000,24.93,24.99,24.93,24.96,5347,0
+WCLD.US,D,20191115,000000,25.18,25.3581,25.18,25.3581,1062,0
+WCLD.US,D,20191118,000000,25.41,25.55,25.34,25.4061,5939,0
+WCLD.US,D,20191119,000000,25.64,25.74,25.46,25.6847,4209,0
+WCLD.US,D,20191120,000000,25.62,25.9894,25.62,25.8784,5164,0
+WCLD.US,D,20191121,000000,26.07,26.07,25.765,25.8041,4206,0
+WCLD.US,D,20191122,000000,26,26,25.7531,25.8934,2880,0
+WCLD.US,D,20191125,000000,26.02,26.31,26.02,26.2747,4875,0
+WCLD.US,D,20191126,000000,26.37,26.52,26.3,26.42,6140,0
+WCLD.US,D,20191127,000000,26.5,26.6,26.405,26.5678,21792,0
+WCLD.US,D,20191129,000000,27.06,27.06,26.5,26.521,15017,0
+WCLD.US,D,20191202,000000,26.6938,26.6938,25.4741,25.78,6390,0
+WCLD.US,D,20191203,000000,25.29,25.975,25.2013,25.975,8628,0
+WCLD.US,D,20191204,000000,26.08,26.08,25.75,25.8228,27613,0
+WCLD.US,D,20191205,000000,25.84,25.84,25.535,25.5999,4634,0
+WCLD.US,D,20191206,000000,25.84,25.84,25.5436,25.625,7865,0
+WCLD.US,D,20191209,000000,25.67,25.72,25.5916,25.5916,5537,0
+WCLD.US,D,20191210,000000,25.55,25.55,25.26,25.3058,18450,0
+WCLD.US,D,20191211,000000,25.38,25.38,24.9601,25.1056,11050,0
+WCLD.US,D,20191212,000000,25.27,25.27,24.81,24.905,9857,0
+WCLD.US,D,20191213,000000,25,25.2475,25,25.2,1538,0
+WCLD.US,D,20191216,000000,25.53,25.56,25.355,25.425,1883,0
+WCLD.US,D,20191217,000000,25.2,25.32,25.2,25.305,2409,0
+WCLD.US,D,20191218,000000,25.525,25.64,25.4803,25.4803,3504,0
+WCLD.US,D,20191219,000000,25.52,25.69,25.52,25.649,2460,0
+WCLD.US,D,20191220,000000,25.8,25.8,25.6944,25.73,4762,0
+WCLD.US,D,20191223,000000,25.9,25.9,25.743,25.7656,1834,0
+WCLD.US,D,20191224,000000,25.82,25.83,25.67,25.77,5706,0
+WCLD.US,D,20191226,000000,25.91,26.05,25.8725,25.8854,9323,0
+WCLD.US,D,20191227,000000,25.93,25.93,25.745,25.7627,5010,0
+WCLD.US,D,20191230,000000,25.68,25.68,25.1695,25.4123,20268,0
+WCLD.US,D,20191231,000000,25.42,25.58,25.42,25.55,6545,0
+WCLD.US,D,20200102,000000,25.77,26.1105,25.77,26.1105,6013,0
+WCLD.US,D,20200103,000000,25.78,26.18,25.78,26.12,9272,0
+WCLD.US,D,20200106,000000,25.9,26.5864,25.9,26.5864,6348,0
+WCLD.US,D,20200107,000000,26.59,26.71,26.49,26.6197,6610,0
+WCLD.US,D,20200108,000000,26.57,27.07,26.57,26.9412,4495,0
+WCLD.US,D,20200109,000000,27.24,27.27,27.12,27.2221,5369,0
+WCLD.US,D,20200110,000000,27.42,27.4231,27.095,27.16,3024,0
+WCLD.US,D,20200113,000000,27.3,27.64,27.3,27.5494,9776,0
+WCLD.US,D,20200114,000000,27.56,27.6,27.35,27.48,11686,0
+WCLD.US,D,20200115,000000,27.705,27.98,27.635,27.6719,9626,0
+WCLD.US,D,20200116,000000,27.9447,27.98,27.78,27.9546,24141,0
+WCLD.US,D,20200117,000000,27.975,28.0695,27.8818,27.8818,3475,0
+WCLD.US,D,20200121,000000,27.84,28.15,27.84,27.895,9349,0
+WCLD.US,D,20200122,000000,28.18,28.3,27.9,27.9,40531,0
+WCLD.US,D,20200123,000000,27.93,28.04,27.7492,27.9938,16338,0
+WCLD.US,D,20200124,000000,28.19,28.46,27.72,27.8776,26419,0
+WCLD.US,D,20200127,000000,27.33,27.57,27.14,27.44,31376,0
+WCLD.US,D,20200128,000000,27.9,27.9799,27.7663,27.9651,28952,0
+WCLD.US,D,20200129,000000,28.24,28.24,27.9,28.05,20561,0
+WCLD.US,D,20200130,000000,27.91,28.3891,27.9,28.3891,12110,0
+WCLD.US,D,20200131,000000,28.37,28.39,27.8589,27.9656,17816,0
+WCLD.US,D,20200203,000000,28.1,28.45,28.0992,28.4258,16009,0
+WCLD.US,D,20200204,000000,29.05,29.2696,28.8287,29.239,19418,0
+WCLD.US,D,20200205,000000,29.7,29.7,28.3499,28.45,36068,0
+WCLD.US,D,20200206,000000,28.78,28.78,28.1001,28.5785,21940,0
+WCLD.US,D,20200207,000000,28.56,28.91,28.56,28.7025,65363,0
+WCLD.US,D,20200210,000000,28.89,29.07,28.65,29.0325,46011,0
+WCLD.US,D,20200211,000000,29.31,29.31,28.9249,28.9885,34011,0
+WCLD.US,D,20200212,000000,29.38,29.38,28.8453,29.1939,55714,0
+WCLD.US,D,20200213,000000,29.12,29.5,29.0708,29.36,20399,0
+WCLD.US,D,20200214,000000,29.26,29.769,29.26,29.59,18063,0
+WCLD.US,D,20200218,000000,29.78,29.85,29.59,29.85,51398,0
+WCLD.US,D,20200219,000000,30.13,30.38,30.085,30.1813,39931,0
+WCLD.US,D,20200220,000000,30.25,30.479,29.389,29.8742,67775,0
+WCLD.US,D,20200221,000000,29.83,29.85,29.06,29.25,30320,0
+WCLD.US,D,20200224,000000,28.24,28.62,27.53,28.4781,41892,0
+WCLD.US,D,20200225,000000,28.62,28.73,27.57,27.75,28787,0
+WCLD.US,D,20200226,000000,28.21,28.4,27.6,27.6981,20067,0
+WCLD.US,D,20200227,000000,27.26,27.8552,26.68,26.9868,36055,0
+WCLD.US,D,20200228,000000,25.8,27.36,25.77,27.36,65160,0
+WCLD.US,D,20200302,000000,27.48,27.6745,26.76,27.6745,40511,0
+WCLD.US,D,20200303,000000,27.705,27.975,26.55,26.9004,35968,0
+WCLD.US,D,20200304,000000,27.64,27.744,27.1427,27.744,34693,0
+WCLD.US,D,20200305,000000,26.9,27.9138,26.8751,27.309,30784,0
+WCLD.US,D,20200306,000000,26.7605,26.7605,25.6244,26.27,36473,0
+WCLD.US,D,20200309,000000,25.25,25.25,24,24.12,71029,0
+WCLD.US,D,20200310,000000,25.17,25.17,23.76,24.87,21650,0
+WCLD.US,D,20200311,000000,24.3136,24.3174,23.05,23.4864,18564,0
+WCLD.US,D,20200312,000000,21.61,22.365,21.355,21.512,32154,0
+WCLD.US,D,20200313,000000,22.47,22.515,20.795,22.3916,50263,0
+WCLD.US,D,20200316,000000,20.53,21.0396,19.7718,20.2777,132911,0
+WCLD.US,D,20200317,000000,20.02,21,18.99,21,47302,0
+WCLD.US,D,20200318,000000,19.94,20.7662,19.0001,20.006,15891,0
+WCLD.US,D,20200319,000000,20.4,21.75,19.8121,21.53,238297,0
+WCLD.US,D,20200320,000000,22.35,22.79,21.395,21.6,31946,0
+WCLD.US,D,20200323,000000,22.06,22.215,20.94,21.94,41265,0
+WCLD.US,D,20200324,000000,23.39,23.6712,22.91,23.42,23181,0
+WCLD.US,D,20200325,000000,23.94,24.56,23.3818,23.67,68578,0
+WCLD.US,D,20200326,000000,23.46,24.78,23.46,24.78,50274,0
+WCLD.US,D,20200327,000000,23.7,24.5,23.53,24.0208,65632,0
+WCLD.US,D,20200330,000000,24.61,24.64,24.05,24.55,47992,0
+WCLD.US,D,20200331,000000,24.56,24.79,23.635,23.99,48271,0
+WCLD.US,D,20200401,000000,23.33,23.3874,22.5,22.85,115802,0
+WCLD.US,D,20200402,000000,22.71,22.85,22,22.47,32182,0
+WCLD.US,D,20200403,000000,22.525,22.528,21.81,22.06,19129,0
+WCLD.US,D,20200406,000000,23.26,23.726,22.7572,23.69,26691,0
+WCLD.US,D,20200407,000000,24.58,24.58,23.22,23.26,60306,0
+WCLD.US,D,20200408,000000,23.71,24.52,23.4,24.42,41176,0
+WCLD.US,D,20200409,000000,24.45,25.4,24.45,24.6541,75499,0
+WCLD.US,D,20200413,000000,25,25.08,24.45,24.9858,48553,0
+WCLD.US,D,20200414,000000,25.87,26.13,25.625,26.0553,78656,0
+WCLD.US,D,20200415,000000,25.62,26.2,25.5,26.15,53338,0
+WCLD.US,D,20200416,000000,26.57,26.77,26.0902,26.35,249115,0
+WCLD.US,D,20200417,000000,26.82,27.11,26.505,27.1,153232,0
+WCLD.US,D,20200420,000000,27.04,28.11,26.7461,27.51,181785,0
+WCLD.US,D,20200421,000000,27.46,27.46,25.5754,26.33,273505,0
+WCLD.US,D,20200422,000000,27.27,27.27,26.5,27.0226,78880,0
+WCLD.US,D,20200423,000000,27.45,27.45,27.01,27.12,106536,0
+WCLD.US,D,20200424,000000,27.46,27.74,27.03,27.4618,109067,0
+WCLD.US,D,20200427,000000,27.46,28.26,27.46,28,127829,0
+WCLD.US,D,20200428,000000,28.64,28.85,27.1401,27.4377,58914,0
+WCLD.US,D,20200429,000000,28.18,28.5,27.51,28.3769,94893,0
+WCLD.US,D,20200430,000000,28.95,28.95,28.1794,28.3056,242295,0
+WCLD.US,D,20200501,000000,27.55,28.1,27.25,27.4,54771,0
+WCLD.US,D,20200504,000000,27.14,28.09,27.14,28.0375,38236,0
+WCLD.US,D,20200505,000000,28.49,29.2104,28.2801,28.8163,140495,0
+WCLD.US,D,20200506,000000,29.24,29.88,29.03,29.6264,144415,0
+WCLD.US,D,20200507,000000,30.33,31.71,30.32,31.51,325646,0
+WCLD.US,D,20200508,000000,31.82,31.84,31.165,31.7,233795,0
+WCLD.US,D,20200511,000000,31.61,32.541,31.5,32.37,361745,0
+WCLD.US,D,20200512,000000,32.62,32.93,31.8,32.06,387322,0
+WCLD.US,D,20200513,000000,32,32.45,30.74,31.52,252725,0
+WCLD.US,D,20200514,000000,31.3,31.9899,30.828,31.83,159057,0
+WCLD.US,D,20200515,000000,31.95,32.9488,31.885,32.69,306378,0
+WCLD.US,D,20200518,000000,33.56,33.56,32.4499,32.48,404844,0
+WCLD.US,D,20200519,000000,32.81,33.32,32.62,32.85,305225,0
+WCLD.US,D,20200520,000000,33.44,33.739,33.09,33.53,296976,0
+WCLD.US,D,20200521,000000,33.69,33.8,32.9,33.53,212385,0
+WCLD.US,D,20200522,000000,33.81,34.25,33.39,34.21,321227,0
+WCLD.US,D,20200526,000000,35.17,35.17,33.57,33.76,487735,0
+WCLD.US,D,20200527,000000,33.95,33.95,31.68,33.39,435978,0
+WCLD.US,D,20200528,000000,33.34,34.4499,33.3,33.6,317341,0
+WCLD.US,D,20200529,000000,34.04,35.28,34,35.25,346259,0
+WCLD.US,D,20200601,000000,35.53,36.59,35.3,36.4,662223,0
+WCLD.US,D,20200602,000000,36.73,36.73,35.4,36.35,590296,0
+WCLD.US,D,20200603,000000,36.6,36.75,36.1258,36.51,623896,0
+WCLD.US,D,20200604,000000,36.36,36.36,34.79,35.07,462821,0
+WCLD.US,D,20200605,000000,35.035,35.15,34.02,34.86,431626,0
+WCLD.US,D,20200608,000000,34.92,35.44,34.3401,35.41,414869,0
+WCLD.US,D,20200609,000000,35.38,35.62,34.99,35.11,513523,0
+WCLD.US,D,20200610,000000,35.5,36.12,35.28,35.88,352651,0
+WCLD.US,D,20200611,000000,35,35.71,34.08,34.22,669073,0
+WCLD.US,D,20200612,000000,35.16,35.4,33.97,34.71,377255,0
+WCLD.US,D,20200615,000000,34.54,35.91,34.3167,35.89,846789,0
+WCLD.US,D,20200616,000000,36.82,36.82,35.745,36.61,1034092,0
+WCLD.US,D,20200617,000000,36.94,37.33,36.7821,36.98,533596,0
+WCLD.US,D,20200618,000000,37.07,37.8396,36.98,37.78,636355,0
+WCLD.US,D,20200619,000000,38.44,38.44,37.43,37.62,687859,0
+WCLD.US,D,20200622,000000,38.01,38.98,37.838,38.98,708874,0
+WCLD.US,D,20200623,000000,39.54,39.63,38.63,38.85,1051003,0
+WCLD.US,D,20200624,000000,38.66,39.3499,37.5,38.08,1036850,0
+WCLD.US,D,20200625,000000,38.3,39.0799,37.85,39.04,505744,0
+WCLD.US,D,20200626,000000,39.28,39.44,38.23,38.88,840100,0
+WCLD.US,D,20200629,000000,39.14,39.14,37.34,38.09,817170,0
+WCLD.US,D,20200630,000000,38.09,39.0399,38.09,38.96,480877,0
+WCLD.US,D,20200701,000000,38.96,40.4,38.81,40.24,1015581,0
+WCLD.US,D,20200702,000000,40.72,40.855,40.24,40.33,1246218,0
+WCLD.US,D,20200706,000000,41.05,41.405,40.25,40.47,803367,0
+WCLD.US,D,20200707,000000,40.36,41.36,40.3,40.58,554274,0
+WCLD.US,D,20200708,000000,41,42.04,40.7802,42.04,801826,0
+WCLD.US,D,20200709,000000,42.48,42.77,41.5,42.56,965074,0
+WCLD.US,D,20200710,000000,42.75,42.75,41.5452,41.84,1345480,0
+WCLD.US,D,20200713,000000,42.29,42.38,38.82,39.1,1622602,0
+WCLD.US,D,20200714,000000,38.881,39.57,37.23,39.27,1145440,0
+WCLD.US,D,20200715,000000,39.67,39.67,38.43,39.28,595117,0
+WCLD.US,D,20200716,000000,38.9,38.99,37.93,38.56,593495,0
+WCLD.US,D,20200717,000000,38.63,39.25,38.3,39.13,444444,0
+WCLD.US,D,20200720,000000,39.27,41.26,39.26,41.17,800085,0
+WCLD.US,D,20200721,000000,41.65,41.76,40.3801,40.58,997059,0
+WCLD.US,D,20200722,000000,40.78,41.33,40.33,40.62,490224,0
+WCLD.US,D,20200723,000000,40.7,41.2801,39.2238,39.64,594254,0
+WCLD.US,D,20200724,000000,38.91,39.4543,38.125,39.02,510260,0
+WCLD.US,D,20200727,000000,39.37,39.92,39.01,39.85,516920,0
+WCLD.US,D,20200728,000000,39.85,40.3,39.56,39.59,321838,0
+WCLD.US,D,20200729,000000,40.25,41.25,40.25,41.04,608290,0
+WCLD.US,D,20200730,000000,40.72,41.57,40.2196,41.43,632448,0
+WCLD.US,D,20200731,000000,41.96,41.96,40.72,41.83,544116,0
+WCLD.US,D,20200803,000000,42.31,43.2,42.19,43.15,934010,0
+WCLD.US,D,20200804,000000,43.27,43.27,42.5579,43.15,675741,0
+WCLD.US,D,20200805,000000,43,43.61,42.9,43.3,1037137,0
+WCLD.US,D,20200806,000000,42.57,42.74,41.56,42.19,669614,0
+WCLD.US,D,20200807,000000,41.65,41.665,39.53,40.14,1434657,0
+WCLD.US,D,20200810,000000,40.38,40.44,38.5,39.06,1655955,0
+WCLD.US,D,20200811,000000,38.7897,39.39,38.08,38.44,942848,0
+WCLD.US,D,20200812,000000,38.67,39.415,38.56,38.865,637522,0
+WCLD.US,D,20200813,000000,39.11,40.37,39.11,39.92,439329,0
+WCLD.US,D,20200814,000000,40.11,40.28,39.4,39.55,387917,0
+WCLD.US,D,20200817,000000,39.84,40.505,39.8,40.43,539176,0
+WCLD.US,D,20200818,000000,40.66,40.92,40.3161,40.92,411189,0
+WCLD.US,D,20200819,000000,40.97,41.26,40.281,40.84,329551,0
+WCLD.US,D,20200820,000000,40.61,42.21,40.58,42.13,603354,0
+WCLD.US,D,20200821,000000,42.08,42.21,41.36,41.55,1351041,0
+WCLD.US,D,20200824,000000,41.89,42,40.771,41.18,725699,0
+WCLD.US,D,20200825,000000,41.18,41.92,40.68,41.88,518861,0
+WCLD.US,D,20200826,000000,42.5962,44.11,42.52,43.78,1197081,0
+WCLD.US,D,20200827,000000,43.9062,44.28,43.22,43.85,569822,0
+WCLD.US,D,20200828,000000,44.21,44.755,44.13,44.28,569199,0
+WCLD.US,D,20200831,000000,44.31,44.83,44.1538,44.73,425168,0
+WCLD.US,D,20200901,000000,45.57,47.05,45.5,47.05,861412,0
+WCLD.US,D,20200902,000000,47.85,47.85,45.5935,46.68,1621632,0
+WCLD.US,D,20200903,000000,44.99,45,42.25,42.83,2272676,0
+WCLD.US,D,20200904,000000,42.65,42.992,39.19,41.15,1744025,0
+WCLD.US,D,20200908,000000,39.71,41.13,39.4,40.12,754096,0
+WCLD.US,D,20200909,000000,40.82,41.33,40.07,41.04,1071552,0
+WCLD.US,D,20200910,000000,41.56,42.2,40.365,40.63,881032,0
+WCLD.US,D,20200911,000000,41.06,41.06,39.1535,39.79,572796,0
+WCLD.US,D,20200914,000000,40.39,40.705,40.06,40.5,362362,0
+WCLD.US,D,20200915,000000,40.99,41.319,40.2244,40.86,516958,0
+WCLD.US,D,20200916,000000,41.01,41.4,40.4217,40.5,356545,0
+WCLD.US,D,20200917,000000,39.37,39.96,39.11,39.96,693925,0
+WCLD.US,D,20200918,000000,40.04,40.49,39.25,40.3,447518,0
+WCLD.US,D,20200921,000000,39.46,41.52,39.45,41.52,872919,0
+WCLD.US,D,20200922,000000,41.79,42.31,40.94,42.28,578067,0
+WCLD.US,D,20200923,000000,42.15,42.68,41.11,41.27,672472,0
+WCLD.US,D,20200924,000000,40.65,41.2431,40.07,40.81,399355,0
+WCLD.US,D,20200925,000000,40.99,42.3,40.8177,42.16,667517,0
+WCLD.US,D,20200928,000000,42.94,43.13,42.2995,42.74,339120,0
+WCLD.US,D,20200929,000000,42.71,43.17,42.54,42.77,286840,0
+WCLD.US,D,20200930,000000,42.66,43.31,42.41,42.73,425434,0
+WCLD.US,D,20201001,000000,43.31,43.85,43,43.66,382336,0
+WCLD.US,D,20201002,000000,42.685,43.97,42.52,43.08,404767,0
+WCLD.US,D,20201005,000000,43.45,43.8898,43.14,43.83,327161,0
+WCLD.US,D,20201006,000000,43.9,44.97,43.77,44.09,516213,0
+WCLD.US,D,20201007,000000,44.64,45.58,44.5773,45.39,379059,0
+WCLD.US,D,20201008,000000,46,46.03,45.1795,45.36,393703,0
+WCLD.US,D,20201009,000000,45.65,46.7162,45.65,46.67,551771,0
+WCLD.US,D,20201012,000000,47.35,47.64,46.73,47.34,574457,0
+WCLD.US,D,20201013,000000,47.62,48.25,47.5,48.04,594724,0
+WCLD.US,D,20201014,000000,48.3,48.34,46.82,47.38,881217,0
+WCLD.US,D,20201015,000000,46.12,47.09,45.67,47.07,568963,0
+WCLD.US,D,20201016,000000,47.47,47.6133,46.9927,47.19,262045,0
+WCLD.US,D,20201019,000000,47.46,47.91,46.61,46.79,342067,0
+WCLD.US,D,20201020,000000,47.02,47.21,46.22,46.25,361805,0
+WCLD.US,D,20201021,000000,46.2,46.57,45.1365,45.25,404326,0
+WCLD.US,D,20201022,000000,45.27,45.605,44.17,45.01,560226,0
+WCLD.US,D,20201023,000000,45.13,45.47,44.534,45.47,207680,0
+WCLD.US,D,20201026,000000,45.1,45.66,43.74,44.53,616412,0
+WCLD.US,D,20201027,000000,44.72,45.48,44.651,44.95,342400,0
+WCLD.US,D,20201028,000000,44.14,44.28,43.14,43.5,527341,0
+WCLD.US,D,20201029,000000,43.76,43.95,43.22,43.42,868868,0
+WCLD.US,D,20201030,000000,43.08,43.2,41.53,42.03,583800,0
+WCLD.US,D,20201102,000000,42.25,42.6041,40.8087,41.46,665937,0
+WCLD.US,D,20201103,000000,41.79,42.625,41.49,42.46,264374,0
+WCLD.US,D,20201104,000000,43.9,45.32,43.848,45.09,777689,0
+WCLD.US,D,20201105,000000,46.31,46.6938,45.9,46.6,521973,0
+WCLD.US,D,20201106,000000,46.5,47,45.74,46.67,460485,0
+WCLD.US,D,20201109,000000,46.0181,46.29,44.02,44.04,838734,0
+WCLD.US,D,20201110,000000,43.81,44,41.61,42.97,1076028,0
+WCLD.US,D,20201111,000000,43.51,44.44,43.47,44.22,373616,0
+WCLD.US,D,20201112,000000,44.45,45.13,44.1801,44.5,343788,0
+WCLD.US,D,20201113,000000,44.81,44.96,43.86,44.23,584534,0
+WCLD.US,D,20201116,000000,44.24,44.24,43.31,44.09,644802,0
+WCLD.US,D,20201117,000000,44.1,44.91,43.91,44.84,320075,0
+WCLD.US,D,20201118,000000,44.85,45.11,44.26,44.6,232350,0
+WCLD.US,D,20201119,000000,44.54,45.93,44.54,45.73,211192,0
+WCLD.US,D,20201120,000000,45.72,46.64,45.5,46.16,295052,0
+WCLD.US,D,20201123,000000,46.3,46.55,45.6,46.36,328704,0
+WCLD.US,D,20201124,000000,46.4902,46.5,45.82,46.06,451820,0
+WCLD.US,D,20201125,000000,46.27,47.6,46.26,47.56,895636,0
+WCLD.US,D,20201127,000000,47.85,48.6,47.7601,48.51,253491,0
+WCLD.US,D,20201130,000000,48.96,49.18,47.59,48.99,694725,0
+WCLD.US,D,20201201,000000,49.23,49.23,47.821,48.42,366080,0
+WCLD.US,D,20201202,000000,47.85,47.98,46.9082,47.97,223926,0
+WCLD.US,D,20201203,000000,48.36,49.639,48.36,49.01,368541,0
+WCLD.US,D,20201204,000000,49.3,49.94,49.12,49.51,305750,0
+WCLD.US,D,20201207,000000,49.56,50.11,49.56,49.95,299551,0
+WCLD.US,D,20201208,000000,50.23,50.799,50.11,50.64,344174,0
+WCLD.US,D,20201209,000000,50.57,50.639,48.685,49.06,581599,0
+WCLD.US,D,20201210,000000,48.46,50.6,48.41,50.58,306126,0
+WCLD.US,D,20201211,000000,50.24,50.92,49.82,50.75,217381,0
+WCLD.US,D,20201214,000000,51.1,51.75,51.01,51.46,423232,0
+WCLD.US,D,20201215,000000,51.7,52.21,51.21,51.61,539360,0
+WCLD.US,D,20201216,000000,51.8,52.64,51.702,52.51,368237,0
+WCLD.US,D,20201217,000000,53.04,54.06,53.04,53.93,499527,0
+WCLD.US,D,20201218,000000,54.41,54.99,54.0271,54.88,378340,0
+WCLD.US,D,20201221,000000,54.58,55.482,54.2635,55.33,676979,0
+WCLD.US,D,20201222,000000,55.7,57.21,55.58,57.2,586225,0
+WCLD.US,D,20201223,000000,57.38,57.38,55.88,56.15,646704,0
+WCLD.US,D,20201224,000000,56.26,56.7829,55.905,56,319193,0
+WCLD.US,D,20201228,000000,56.66,56.9,54.5,54.52,613909,0
+WCLD.US,D,20201229,000000,54.86,54.97,53.241,53.72,461685,0
+WCLD.US,D,20201230,000000,54.04,54.29,53.76,53.97,396088,0
+WCLD.US,D,20201231,000000,53.95,54,53.26,53.58,264371,0
+WCLD.US,D,20210104,000000,53.8104,53.95,51.57,52.64,709628,0
+WCLD.US,D,20210105,000000,52.46,53.17,52.32,53.1,367464,0
+WCLD.US,D,20210106,000000,52.02,52.39,51.32,51.41,763830,0
+WCLD.US,D,20210107,000000,52.1416,53.55,52,53.51,512227,0
+WCLD.US,D,20210108,000000,54.0063,55.1799,54.0063,54.73,530000,0
+WCLD.US,D,20210111,000000,54.19,54.9273,53.31,54.27,353812,0
+WCLD.US,D,20210112,000000,54.58,54.74,53.8225,54.54,369651,0
+WCLD.US,D,20210113,000000,54.58,55.08,54.2,54.5,282876,0
+WCLD.US,D,20210114,000000,54.85,55.34,54.4,54.52,320129,0
+WCLD.US,D,20210115,000000,54.68,55.2657,53.82,53.91,272607,0
+WCLD.US,D,20210119,000000,54.63,55.149,54.1853,55.07,856608,0
+WCLD.US,D,20210120,000000,55.76,56.22,55.56,55.96,478241,0
+WCLD.US,D,20210121,000000,56.28,56.33,55.41,55.78,353067,0
+WCLD.US,D,20210122,000000,55.47,56.19,55.47,56.15,300641,0
+WCLD.US,D,20210125,000000,56.63,57.23,54.32,55.46,522853,0
+WCLD.US,D,20210126,000000,55.65,55.65,54.08,54.16,356401,0
+WCLD.US,D,20210127,000000,53.47,54.27,51.65,52.99,569980,0
+WCLD.US,D,20210128,000000,53.46,54.87,53.3,54.43,313636,0
+WCLD.US,D,20210129,000000,54.19,54.39,52.97,53.74,299254,0
+WCLD.US,D,20210201,000000,54.12,55.05,53.77,54.94,494521,0
+WCLD.US,D,20210202,000000,55.45,56.88,55.45,56.79,363581,0
+WCLD.US,D,20210203,000000,56.96,56.97,55.87,56.39,274008,0
+WCLD.US,D,20210204,000000,56.76,57.62,56.43,57.62,327634,0
+WCLD.US,D,20210205,000000,57.8,58.83,57.67,58.7,525042,0
+WCLD.US,D,20210208,000000,59.15,59.87,58.86,59.13,604251,0
+WCLD.US,D,20210209,000000,59.03,59.87,59,59.8,284441,0
+WCLD.US,D,20210210,000000,60.23,60.55,58.84,59.88,469266,0
+WCLD.US,D,20210211,000000,60.27,60.49,59.48,60.08,664728,0
+WCLD.US,D,20210212,000000,59.86,60.48,59.32,60.4,269672,0
+WCLD.US,D,20210216,000000,60.97,61.05,59.08,59.7,607711,0
+WCLD.US,D,20210217,000000,59.121,59.22,57.8659,59.02,348310,0
+WCLD.US,D,20210218,000000,58.4,59.3597,57.8,59.15,287489,0
+WCLD.US,D,20210219,000000,59.67,60.23,59.39,59.79,421640,0
+WCLD.US,D,20210222,000000,58.99,59.02,56.37,56.57,1033860,0
+WCLD.US,D,20210223,000000,54.1604,55.61,52.12,55.49,2211553,0
+WCLD.US,D,20210224,000000,54.98,56.22,54.21,56.11,468073,0
+WCLD.US,D,20210225,000000,55.47,56.22,52.65,53.08,806920,0
+WCLD.US,D,20210226,000000,53.62,54.1,51.99,53.15,695051,0
+WCLD.US,D,20210301,000000,54.45,55.41,54.1,55.3,529850,0
+WCLD.US,D,20210302,000000,55.81,55.81,53.72,53.72,387849,0
+WCLD.US,D,20210303,000000,53.66,53.66,50.6,50.8,1045518,0
+WCLD.US,D,20210304,000000,50.27,50.8,47.47,48.78,1727682,0
+WCLD.US,D,20210305,000000,49.23,49.46,45.09,48.54,1137599,0
+WCLD.US,D,20210308,000000,48.53,49.33,46.25,46.34,791338,0
+WCLD.US,D,20210309,000000,48.24,49.874,48.24,49.52,743079,0
+WCLD.US,D,20210310,000000,50.35,50.97,48.8167,48.98,532045,0
+WCLD.US,D,20210311,000000,50.25,51.6,50.14,51.38,838085,0
+WCLD.US,D,20210312,000000,50.3986,50.68,49.43,50.67,809485,0
+WCLD.US,D,20210315,000000,50.72,51.27,50.235,51.27,293504,0
+WCLD.US,D,20210316,000000,51.45,51.98,49.95,50.56,292197,0
+WCLD.US,D,20210317,000000,49.82,51.206,48.96,50.68,507806,0
+WCLD.US,D,20210318,000000,49.3147,49.7,47.83,48.04,710426,0
+WCLD.US,D,20210319,000000,48.23,49.24,47.6691,48.83,216209,0
+WCLD.US,D,20210322,000000,49.02,50.21,49.02,49.8,256790,0
+WCLD.US,D,20210323,000000,50.05,50.2203,49.36,49.59,485703,0
+WCLD.US,D,20210324,000000,49.72,49.8165,47.12,47.23,390346,0
+WCLD.US,D,20210325,000000,46.4,47.3,45.91,47.11,484450,0
+WCLD.US,D,20210326,000000,47.31,47.9325,46.0325,47.54,1051148,0
+WCLD.US,D,20210329,000000,47.5,47.6,45.87,46.25,303874,0
+WCLD.US,D,20210330,000000,45.76,46.5434,45.24,46.4,301802,0
+WCLD.US,D,20210331,000000,46.9,48.5,46.9,48.16,662088,0
+WCLD.US,D,20210401,000000,49.09,50.1,49.09,49.51,830080,0
+WCLD.US,D,20210405,000000,50.05,50.05,48.99,49.47,234256,0
+WCLD.US,D,20210406,000000,49.47,50.6404,49.12,50.19,181977,0
+WCLD.US,D,20210407,000000,50.01,50.33,49.4708,49.6,136130,0
+WCLD.US,D,20210408,000000,50.06,50.94,50.06,50.83,331903,0
+WCLD.US,D,20210409,000000,50.61,50.75,49.6415,50.74,340887,0
+WCLD.US,D,20210412,000000,50.47,51.13,49.89,50.89,152412,0
+WCLD.US,D,20210413,000000,51.19,52.48,51.19,52.26,357348,0
+WCLD.US,D,20210414,000000,52.54,53.19,51.49,51.61,325956,0
+WCLD.US,D,20210415,000000,52.24,52.79,51.9755,52.65,255986,0
+WCLD.US,D,20210416,000000,52.69,52.69,51.522,51.98,142365,0
+WCLD.US,D,20210419,000000,51.83,52.11,50.575,50.84,258896,0
+WCLD.US,D,20210420,000000,50.86,51.14,49.48,49.87,456867,0
+WCLD.US,D,20210421,000000,49.66,50.62,49.32,50.54,120841,0
+WCLD.US,D,20210422,000000,50.63,52.0153,50.63,51.04,284381,0
+WCLD.US,D,20210423,000000,51.21,51.97,51.21,51.86,130264,0
+WCLD.US,D,20210426,000000,52.42,53.66,52.2424,53.61,171925,0
+WCLD.US,D,20210427,000000,53.79,53.89,53.0829,53.26,250510,0
+WCLD.US,D,20210428,000000,53.09,53.6299,52.65,53.33,113685,0
+WCLD.US,D,20210429,000000,53.61,53.61,51.35,51.93,241874,0
+WCLD.US,D,20210430,000000,51.45,52.46,51.2,51.26,98212,0
+WCLD.US,D,20210503,000000,51.62,51.63,49.94,49.95,515713,0
+WCLD.US,D,20210504,000000,49.24,49.25,47.25,48.2,583035,0
+WCLD.US,D,20210505,000000,48.74,49,47.25,47.59,408821,0
+WCLD.US,D,20210506,000000,47.33,47.33,45.47,46.22,759674,0
+WCLD.US,D,20210507,000000,47.24,48.0499,46.675,46.91,242428,0
+WCLD.US,D,20210510,000000,46.68,46.68,45.49,45.77,702370,0
+WCLD.US,D,20210511,000000,44.06,47.156,43.86,46.85,544471,0
+WCLD.US,D,20210512,000000,45.88,46.28,44.6926,45.13,552340,0
+WCLD.US,D,20210513,000000,45.66,46.1289,43.87,44.5,450848,0
+WCLD.US,D,20210514,000000,44.98,46.27,44.745,46.13,299357,0
+WCLD.US,D,20210517,000000,45.72,46.21,45.11,45.74,211869,0
+WCLD.US,D,20210518,000000,45.97,47,45.74,46.39,353852,0
+WCLD.US,D,20210519,000000,45.13,46.48,45.113,46.33,276683,0
+WCLD.US,D,20210520,000000,46.81,47.91,46.74,47.71,182878,0
+WCLD.US,D,20210521,000000,48.19,48.47,47.67,47.84,1762381,0
+WCLD.US,D,20210524,000000,48.26,48.75,48.02,48.5,658836,0
+WCLD.US,D,20210525,000000,48.74,49,48.49,48.52,130826,0
+WCLD.US,D,20210526,000000,48.96,49.57,48.88,49.42,449559,0
+WCLD.US,D,20210527,000000,48.96,49.4,47.99,49.21,184604,0
+WCLD.US,D,20210528,000000,49.74,50.34,49.51,49.56,461775,0
+WCLD.US,D,20210601,000000,49.69,49.83,48.55,49.279,239186,0
+WCLD.US,D,20210602,000000,49.36,49.81,49.06,49.55,256448,0
+WCLD.US,D,20210603,000000,49.12,49.31,48.38,48.56,254097,0
+WCLD.US,D,20210604,000000,48.93,49.5485,48.93,49.29,135170,0
+WCLD.US,D,20210607,000000,49.11,50.2,48.9,50.18,468459,0
+WCLD.US,D,20210608,000000,50.4,51.02,50.1,50.69,186156,0
+WCLD.US,D,20210609,000000,50.93,51.28,50.41,50.43,170963,0
+WCLD.US,D,20210610,000000,50.48,51.7,50.36,51.66,226123,0
+WCLD.US,D,20210611,000000,51.63,52.55,51.49,52.49,259092,0
+WCLD.US,D,20210614,000000,52.63,53.4,52.42,53.13,359293,0
+WCLD.US,D,20210615,000000,52.95,53.24,52.19,52.34,273639,0
+WCLD.US,D,20210616,000000,52.3,53.1723,51.9053,52.83,235900,0
+WCLD.US,D,20210617,000000,52.44,54.6855,52.3,54.53,635217,0
+WCLD.US,D,20210618,000000,54.38,55.43,54.36,55.28,320526,0
+WCLD.US,D,20210621,000000,55.22,55.62,54.0579,55.27,339004,0
+WCLD.US,D,20210622,000000,55.07,55.92,55.07,55.89,252350,0
+WCLD.US,D,20210623,000000,55.89,56.519,55.81,56.25,224985,0
+WCLD.US,D,20210624,000000,56.5,57.1543,56.32,56.57,216096,0
+WCLD.US,D,20210625,000000,56.67,56.9148,55.9766,56.51,233553,0
+WCLD.US,D,20210628,000000,56.87,57.41,56.73,56.99,508874,0
+WCLD.US,D,20210629,000000,56.99,57.33,56.7735,57.05,185143,0
+WCLD.US,D,20210630,000000,56.95,56.99,55.87,55.89,312807,0
+WCLD.US,D,20210701,000000,55.78,56.33,55.25,55.81,293607,0
+WCLD.US,D,20210702,000000,56.28,56.735,56.12,56.37,194157,0
+WCLD.US,D,20210706,000000,56.5,57.76,56.5,57.48,380770,0
+WCLD.US,D,20210707,000000,57.91,58.12,56.82,57.36,221115,0
+WCLD.US,D,20210708,000000,55.96,57.13,55.3809,56.81,269485,0
+WCLD.US,D,20210709,000000,56.93,57.39,56.3,57.39,179237,0
+WCLD.US,D,20210712,000000,57.78,58.0984,56.3619,56.73,304111,0
+WCLD.US,D,20210713,000000,56.57,57.2599,56.18,56.4,292932,0
+WCLD.US,D,20210714,000000,56.8404,56.8404,55.0915,55.17,322650,0
+WCLD.US,D,20210715,000000,55.04,55.52,53.74,54.26,338417,0
+WCLD.US,D,20210716,000000,54.7,55.05,54.23,54.49,281512,0
+WCLD.US,D,20210719,000000,53.68,54.979,53.39,54.97,302485,0
+WCLD.US,D,20210720,000000,55.25,56.8119,54.75,56.37,260894,0
+WCLD.US,D,20210721,000000,56.33,57.05,55.78,57.02,170298,0
+WCLD.US,D,20210722,000000,57.21,57.92,57.21,57.75,299352,0
+WCLD.US,D,20210723,000000,57.77,58.23,57.52,58.2,181267,0
+WCLD.US,D,20210726,000000,58.08,58.13,57.57,57.9,180204,0
+WCLD.US,D,20210727,000000,57.805,57.99,55.7261,56.81,343085,0
+WCLD.US,D,20210728,000000,57.06,58.07,56.91,57.91,311975,0
+WCLD.US,D,20210729,000000,57.85,58.54,57.73,57.95,166591,0
+WCLD.US,D,20210730,000000,57.45,58.23,57.2617,57.36,139535,0
+WCLD.US,D,20210802,000000,57.48,58.1,56.61,57.66,176483,0
+WCLD.US,D,20210803,000000,57.78,58.25,57,57.54,180779,0
+WCLD.US,D,20210804,000000,57.69,58.65,57.69,58.64,253484,0
+WCLD.US,D,20210805,000000,58.71,59.6,58.45,59.46,264909,0
+WCLD.US,D,20210806,000000,59.28,59.5,58.12,58.7,231265,0
+WCLD.US,D,20210809,000000,58.61,59.15,58.354,58.9,113282,0
+WCLD.US,D,20210810,000000,58.97,59.23,57.5372,57.76,316168,0
+WCLD.US,D,20210811,000000,57.98,57.98,56.67,57.44,247165,0
+WCLD.US,D,20210812,000000,57.35,58.38,57.24,58.26,166134,0
+WCLD.US,D,20210813,000000,58.15,58.45,57.83,58.06,138124,0
+WCLD.US,D,20210816,000000,57.76,57.76,56.22,57.15,422580,0
+WCLD.US,D,20210817,000000,56.59,56.94,56.04,56.68,329003,0
+WCLD.US,D,20210818,000000,56.66,57.33,56.43,56.61,406502,0
+WCLD.US,D,20210819,000000,56.17,56.97,56.17,56.42,179892,0
+WCLD.US,D,20210820,000000,56.46,57.18,56.43,57.05,174107,0
+WCLD.US,D,20210823,000000,57.35,58.467,57.2674,58.43,515069,0
+WCLD.US,D,20210824,000000,58.76,59.5,58.76,59.45,193792,0
+WCLD.US,D,20210825,000000,59.64,59.9098,59.36,59.71,115479,0
+WCLD.US,D,20210826,000000,59.93,60.45,59.39,59.47,340532,0
+WCLD.US,D,20210827,000000,59.77,61,59.65,60.85,276030,0
+WCLD.US,D,20210830,000000,61.01,61.49,60.5276,61.33,146618,0
+WCLD.US,D,20210831,000000,61.07,61.18,60.62,60.92,177665,0
+WCLD.US,D,20210901,000000,61.23,62,61.23,61.63,158377,0
+WCLD.US,D,20210902,000000,61.9,62.36,61.52,62.08,147997,0
+WCLD.US,D,20210903,000000,62.07,63.2877,62,63.07,112595,0
+WCLD.US,D,20210907,000000,63.29,63.3735,62.35,62.71,157864,0
+WCLD.US,D,20210908,000000,62.34,62.34,61.18,61.23,301304,0
+WCLD.US,D,20210909,000000,61.21,61.876,61.02,61.23,260168,0
+WCLD.US,D,20210910,000000,61.39,61.56,60.17,60.2,218136,0
+WCLD.US,D,20210913,000000,60.41,60.41,58.9216,59.85,287741,0
+WCLD.US,D,20210914,000000,60.11,60.49,59.8,60.07,312101,0
+WCLD.US,D,20210915,000000,60.06,60.48,59.53,60.45,236151,0
+WCLD.US,D,20210916,000000,60.37,61.45,60.13,61.43,125523,0
+WCLD.US,D,20210917,000000,61.54,61.81,60.78,61.33,313303,0
+WCLD.US,D,20210920,000000,59.8,60.5,58.99,59.77,464943,0
+WCLD.US,D,20210921,000000,60.2,60.5568,59.66,60.14,181574,0
+WCLD.US,D,20210922,000000,60.27,61.015,59.98,60.87,132050,0
+WCLD.US,D,20210923,000000,61.32,61.8367,60.78,61.73,122174,0
+WCLD.US,D,20210924,000000,61.39,61.5,60.66,61.41,112031,0
+WCLD.US,D,20210927,000000,60.75,60.75,59.77,60.24,407351,0
+WCLD.US,D,20210928,000000,59.4,59.4,57.46,57.49,376904,0
+WCLD.US,D,20210929,000000,58.08,58.3062,57.06,57.15,162017,0
+WCLD.US,D,20210930,000000,57.5,58,57.36,57.62,164557,0
+WCLD.US,D,20211001,000000,57.79,58.31,56.8618,58.24,216926,0
+WCLD.US,D,20211004,000000,57.89,57.89,55.14,55.7,572334,0
+WCLD.US,D,20211005,000000,55.88,57.2,55.83,56.57,163080,0
+WCLD.US,D,20211006,000000,55.89,57.5,55.85,57.38,239929,0
+WCLD.US,D,20211007,000000,57.98,58.9356,57.98,58.41,453548,0
+WCLD.US,D,20211008,000000,58.77,58.85,57.61,57.63,211541,0
+WCLD.US,D,20211011,000000,57.259,58.3,56.991,57.33,104219,0
+WCLD.US,D,20211012,000000,57.68,58.79,57.56,58.4,94473,0
+WCLD.US,D,20211013,000000,58.86,60.45,58.86,60.41,218609,0
+WCLD.US,D,20211014,000000,61.22,62.03,61.22,61.57,180852,0
+WCLD.US,D,20211015,000000,61.86,61.86,61.14,61.31,118117,0
+WCLD.US,D,20211018,000000,61.21,62.07,61.1999,62.04,199950,0
+WCLD.US,D,20211019,000000,62.429,63.028,62.05,62.74,160808,0
+WCLD.US,D,20211020,000000,62.99,63.25,62.155,62.58,291976,0
+WCLD.US,D,20211021,000000,62.46,63.71,62.4,63.47,366862,0
+WCLD.US,D,20211022,000000,63.4,63.56,62.4,62.8,430851,0
+WCLD.US,D,20211025,000000,63.04,63.7,62.64,63.33,210317,0
+WCLD.US,D,20211026,000000,63.82,64,62.39,62.75,204215,0
+WCLD.US,D,20211027,000000,62.86,63.22,61.53,61.56,207753,0
+WCLD.US,D,20211028,000000,61.52,62.56,61.21,62.33,202224,0
+WCLD.US,D,20211029,000000,61.7,62.79,61.59,62.6,233610,0
+WCLD.US,D,20211101,000000,62.74,63.12,62.47,63.12,131314,0
+WCLD.US,D,20211102,000000,63.12,63.17,62.04,62.38,158952,0
+WCLD.US,D,20211103,000000,62.56,62.99,61.81,62.88,132158,0
+WCLD.US,D,20211104,000000,63.32,64.3,63.1841,63.78,245534,0
+WCLD.US,D,20211105,000000,64.62,64.75,63.07,63.49,154275,0
+WCLD.US,D,20211108,000000,63.64,64.5,63.4419,64.29,247800,0
+WCLD.US,D,20211109,000000,64.85,65.51,64.11,65.33,187374,0
+WCLD.US,D,20211110,000000,64.91,65.3696,62.35,62.86,496732,0
+WCLD.US,D,20211111,000000,63.64,63.98,62.93,63.01,238995,0
+WCLD.US,D,20211112,000000,63.54,64.21,63.4,64.21,140504,0
+WCLD.US,D,20211115,000000,64.49,64.49,63.255,63.6,182488,0
+WCLD.US,D,20211116,000000,63.56,64.22,63.21,64.22,291786,0
+WCLD.US,D,20211117,000000,64.19,64.4,62.68,63.01,199191,0
+WCLD.US,D,20211118,000000,63.19,63.19,61.72,62.14,139714,0
+WCLD.US,D,20211119,000000,62.31,62.7135,61.1801,61.21,241791,0
+WCLD.US,D,20211122,000000,61.25,61.25,57.48,57.8,533683,0
+WCLD.US,D,20211123,000000,57.19,57.81,55.4,56.44,650587,0
+WCLD.US,D,20211124,000000,55.7,57.48,55.33,57.4,415438,0
+WCLD.US,D,20211126,000000,56.98,58.0643,56.581,57.13,332704,0
+WCLD.US,D,20211129,000000,57.74,57.97,56.6201,57.66,479748,0
+WCLD.US,D,20211130,000000,57.6,58.24,55.5018,56.29,340370,0
+WCLD.US,D,20211201,000000,57.13,57.27,52.45,52.59,967858,0
+WCLD.US,D,20211202,000000,52.53,53.692,51.7836,53.48,717164,0
+WCLD.US,D,20211203,000000,53.3,53.3199,49.65,50.99,710984,0
+WCLD.US,D,20211206,000000,50.69,51.369,49,51.21,462753,0
+WCLD.US,D,20211207,000000,52.8,54.5099,52.8,54.08,593897,0
+WCLD.US,D,20211208,000000,54.27,55.64,53.2,55.37,395262,0
+WCLD.US,D,20211209,000000,55.34,55.78,53,53.34,371620,0
+WCLD.US,D,20211210,000000,53.54,54.37,52.04,52.25,367200,0
+WCLD.US,D,20211213,000000,52.26,53.27,51.32,52.08,539358,0
+WCLD.US,D,20211214,000000,50.96,51.4,49.6801,50.71,343025,0
+WCLD.US,D,20211215,000000,50.55,52.25,49.8063,52.01,523646,0
+WCLD.US,D,20211216,000000,52.22,52.275,49.37,49.99,622818,0
+WCLD.US,D,20211217,000000,49.36,51.58,48.74,51.54,317439,0
+WCLD.US,D,20211220,000000,50.42,51.54,49.93,50.82,864570,0
+WCLD.US,D,20211221,000000,51.4,53.17,50.81,53.05,292447,0
+WCLD.US,D,20211222,000000,53.03,53.66,52.5,53.02,197821,0
+WCLD.US,D,20211223,000000,53.24,53.3358,52.42,53.12,162213,0
+WCLD.US,D,20211227,000000,53.22,53.68,52.98,53.23,221896,0
+WCLD.US,D,20211228,000000,53.32,53.38,52.13,52.32,168029,0
+WCLD.US,D,20211229,000000,52.28,52.44,51.35,52.05,422029,0
+WCLD.US,D,20211230,000000,52.05,53.47,52.05,52.78,188882,0
+WCLD.US,D,20211231,000000,52.57,52.98,51.85,51.86,162662,0
+WCLD.US,D,20220103,000000,52.05,52.2,50.3,51.3,617199,0
+WCLD.US,D,20220104,000000,51.315,51.315,47.8,49.21,1073989,0
+WCLD.US,D,20220105,000000,48.5,48.81,46.1,46.3,1410983,0
+WCLD.US,D,20220106,000000,45.911,47.52,45.33,46.62,758668,0
+WCLD.US,D,20220107,000000,46.43,47.7692,45.81,46.27,596098,0
+WCLD.US,D,20220110,000000,45.41,46.8335,44.2121,46.78,1199335,0
+WCLD.US,D,20220111,000000,46.55,48.25,46.29,47.99,838525,0
+WCLD.US,D,20220112,000000,48.56,49.2311,47.12,47.48,559263,0
+WCLD.US,D,20220113,000000,47.38,47.51,44.78,44.89,1141767,0
+WCLD.US,D,20220114,000000,44.48,45.4,43.77,44.71,721172,0
+WCLD.US,D,20220118,000000,43.8,44.8399,43.26,43.43,828942,0
+WCLD.US,D,20220119,000000,43.57,44.71,43.29,43.3,515612,0
+WCLD.US,D,20220120,000000,44,45.22,43.08,43.13,435777,0
+WCLD.US,D,20220121,000000,42.8,43.43,41.58,41.69,690669,0
+WCLD.US,D,20220124,000000,40.41,43.29,39.4,43.26,1584978,0
+WCLD.US,D,20220125,000000,42.25,42.81,40.7451,41.16,742271,0
+WCLD.US,D,20220126,000000,42.34,42.99,40.3,40.56,736349,0
+WCLD.US,D,20220127,000000,41.33,41.9369,39.89,40.13,1392675,0
+WCLD.US,D,20220128,000000,40.39,41.99,39.3543,41.95,1003700,0
+WCLD.US,D,20220131,000000,42.1,44.72,42.1,44.62,1047331,0
+WCLD.US,D,20220201,000000,45.01,45.29,43.72,45.23,541665,0
+WCLD.US,D,20220202,000000,45.13,45.28,43.14,43.5,597553,0
+WCLD.US,D,20220203,000000,42.3,43.07,41.58,41.75,545754,0
+WCLD.US,D,20220204,000000,41.94,44.125,41.71,43.61,697583,0
+WCLD.US,D,20220207,000000,43.73,45.3,43.61,43.9,489864,0
+WCLD.US,D,20220208,000000,43.56,44.75,43.33,44.66,399868,0
+WCLD.US,D,20220209,000000,45.04,45.75,44.57,45.73,480901,0
+WCLD.US,D,20220210,000000,44.81,46.71,44.6,45.39,724917,0
+WCLD.US,D,20220211,000000,45.6,46.28,43.19,43.58,678239,0
+WCLD.US,D,20220214,000000,43.3,44.69,43.16,43.62,390159,0
+WCLD.US,D,20220215,000000,44.39,45.02,43.93,44.9,316455,0
+WCLD.US,D,20220216,000000,44.21,44.23,43.34,44.12,286557,0
+WCLD.US,D,20220217,000000,43.35,43.46,41.28,41.48,618632,0
+WCLD.US,D,20220218,000000,41.43,41.81,39.95,40.15,468248,0
+WCLD.US,D,20220222,000000,39.57,40.73,39.21,39.52,405213,0
+WCLD.US,D,20220223,000000,39.72,39.82,37.6,37.64,777532,0
+WCLD.US,D,20220224,000000,35.85,40.74,35.7,40.63,736486,0
+WCLD.US,D,20220225,000000,40.58,40.91,39.071,40.87,489811,0
+WCLD.US,D,20220228,000000,40.73,42.35,40.53,41.94,657961,0
+WCLD.US,D,20220301,000000,41.91,43.01,41.4,41.67,271644,0
+WCLD.US,D,20220302,000000,41.92,41.965,40.27,41.74,348968,0
+WCLD.US,D,20220303,000000,41.91,41.91,39.43,39.77,444590,0
+WCLD.US,D,20220304,000000,39.63,40.19,37.65,37.92,516164,0
+WCLD.US,D,20220307,000000,37.96,38.67,36.22,36.27,417147,0
+WCLD.US,D,20220308,000000,36.16,37.5,35.4,36.45,677001,0
+WCLD.US,D,20220309,000000,37.32,38.7143,37.24,38.53,419420,0
+WCLD.US,D,20220310,000000,37.55,38.1,37.03,37.61,237379,0
+WCLD.US,D,20220311,000000,37.97,37.97,35.3,35.36,330254,0
+WCLD.US,D,20220314,000000,35.14,35.53,33.33,33.58,335213,0
+WCLD.US,D,20220315,000000,33.67,34.6,33.34,34.58,404148,0
+WCLD.US,D,20220316,000000,35.31,37.38,35.31,37.36,739494,0
+WCLD.US,D,20220317,000000,37.19,39.18,36.915,39.1,393858,0
+WCLD.US,D,20220318,000000,38.85,40.98,38.85,40.79,367815,0
+WCLD.US,D,20220321,000000,40.685,41.16,39.625,40.41,374744,0
+WCLD.US,D,20220322,000000,40.39,42.25,40.27,41.78,245689,0
+WCLD.US,D,20220323,000000,41.05,42.26,40.3635,41.15,247152,0
+WCLD.US,D,20220324,000000,41.38,41.54,40.19,41.52,291161,0
+WCLD.US,D,20220325,000000,41.68,41.68,39.47,40.14,504439,0
+WCLD.US,D,20220328,000000,40.16,41.15,39.67,41.05,307375,0
+WCLD.US,D,20220329,000000,41.75,43.16,41.48,42.96,480392,0
+WCLD.US,D,20220330,000000,42.48,43.1,41.41,41.59,299528,0
+WCLD.US,D,20220331,000000,41.51,41.71,40.88,40.89,225910,0
+WCLD.US,D,20220401,000000,40.92,42.029,40.92,41.44,276280,0
+WCLD.US,D,20220404,000000,41.65,43.04,41.65,42.92,241075,0
+WCLD.US,D,20220405,000000,42.81,42.93,40.87,41.26,464752,0
+WCLD.US,D,20220406,000000,40.37,40.43,38.85,39.55,1032700,0
+WCLD.US,D,20220407,000000,39.5,40.3394,38.55,39.48,353267,0
+WCLD.US,D,20220408,000000,39.21,39.38,38.53,38.57,205462,0
+WCLD.US,D,20220411,000000,38.01,39.21,37.49,38.82,583601,0
+WCLD.US,D,20220412,000000,39.56,40.63,38.63,38.79,578204,0
+WCLD.US,D,20220413,000000,38.84,40.27,38.58,40.15,304665,0
+WCLD.US,D,20220414,000000,40.09,40.09,38.68,38.68,213731,0
+WCLD.US,D,20220418,000000,38.57,38.57,37.05,37.68,340508,0
+WCLD.US,D,20220419,000000,37.61,39.54,37.55,39.22,318716,0
+WCLD.US,D,20220420,000000,39.39,39.41,37.57,37.58,360866,0
+WCLD.US,D,20220421,000000,38.16,38.68,35.81,35.95,758961,0
+WCLD.US,D,20220422,000000,35.94,36.63,35.0794,35.26,643846,0
+WCLD.US,D,20220425,000000,35.11,36.53,34.92,36.51,654927,0
+WCLD.US,D,20220426,000000,36.3,36.3,34.7617,34.77,453876,0
+WCLD.US,D,20220427,000000,34.88,35.64,34.32,34.52,519359,0
+WCLD.US,D,20220428,000000,35.13,36.27,34.25,36,342597,0
+WCLD.US,D,20220429,000000,35.57,36.79,34.3018,34.34,255200,0
+WCLD.US,D,20220502,000000,34.19,35.38,33.77,35.35,200552,0
+WCLD.US,D,20220503,000000,35.23,35.76,34.29,34.6,295862,0
+WCLD.US,D,20220504,000000,34.61,35.85,32.865,35.78,614980,0
+WCLD.US,D,20220505,000000,34.99,34.99,32.54,33.03,720561,0
+WCLD.US,D,20220506,000000,32.5,32.65,30.63,31.56,857891,0
+WCLD.US,D,20220509,000000,30.72,31.1,28.75,28.95,1568320,0
+WCLD.US,D,20220510,000000,29.9,30.305,27.57,28.64,910299,0
+WCLD.US,D,20220511,000000,28.22,29.04,26.875,26.95,1031248,0
+WCLD.US,D,20220512,000000,26.61,28.6599,26.031,27.88,1176175,0
+WCLD.US,D,20220513,000000,28.63,30.6,28.63,30.42,2095768,0
+WCLD.US,D,20220516,000000,30.16,30.58,28.91,29,1077175,0
+WCLD.US,D,20220517,000000,29.74,30.31,28.22,29.54,857589,0
+WCLD.US,D,20220518,000000,29.05,29.53,27.9376,28.24,941214,0
+WCLD.US,D,20220519,000000,28.13,30.2086,28.13,29.52,2229051,0
+WCLD.US,D,20220520,000000,30.11,30.34,28.46,29.67,613865,0
+WCLD.US,D,20220523,000000,29.66,29.88,28.6518,29.59,524260,0
+WCLD.US,D,20220524,000000,29,29.05,27.56,27.93,680550,0
+WCLD.US,D,20220525,000000,27.72,29.14,27.72,28.87,767946,0
+WCLD.US,D,20220526,000000,28.73,30.07,28.49,29.75,584379,0
+WCLD.US,D,20220527,000000,30.05,31.3399,30.03,31.3,739012,0
+WCLD.US,D,20220531,000000,31.25,31.5,29.92,30.26,887428,0
+WCLD.US,D,20220601,000000,30.62,31.35,29.7,30.1,296154,0
+WCLD.US,D,20220602,000000,29.93,32.23,29.93,32.06,510614,0
+WCLD.US,D,20220603,000000,31.5,31.92,30.79,30.95,789696,0
+WCLD.US,D,20220606,000000,31.53,31.7,30.4301,30.76,677582,0
+WCLD.US,D,20220607,000000,30.31,31.6,30.27,31.57,572022,0
+WCLD.US,D,20220608,000000,31.51,32.12,31.35,31.65,173494,0
+WCLD.US,D,20220609,000000,31.3,31.575,30.26,30.29,955633,0
+WCLD.US,D,20220610,000000,29.38,29.54,28.24,28.62,1988534,0
+WCLD.US,D,20220613,000000,27.38,27.73,26.2701,26.39,960531,0
+WCLD.US,D,20220614,000000,26.67,26.9341,25.96,26.41,353577,0
+WCLD.US,D,20220615,000000,26.78,28.04,26.71,27.54,317572,0
+WCLD.US,D,20220616,000000,26.51,26.89,25.66,25.93,946328,0
+WCLD.US,D,20220617,000000,26.09,27.41,26.09,27.11,367951,0
+WCLD.US,D,20220621,000000,27.61,28.42,27.53,27.68,937055,0
+WCLD.US,D,20220622,000000,27.24,28.51,27.12,28.01,923210,0
+WCLD.US,D,20220623,000000,28.33,29.77,28.11,29.65,888365,0
+WCLD.US,D,20220624,000000,30.1,31.25,30.08,31.21,649916,0
+WCLD.US,D,20220627,000000,31.3,31.35,30.07,30.48,428492,0
+WCLD.US,D,20220628,000000,30.49,30.82,28.95,29.08,426518,0
+WCLD.US,D,20220629,000000,29.08,29.31,28.53,28.91,368679,0
+WCLD.US,D,20220630,000000,28.48,28.58,27.18,28.03,849164,0
+WCLD.US,D,20220701,000000,28.15,28.96,27.78,28.9,422105,0
+WCLD.US,D,20220705,000000,28.56,30.45,28.2,30.45,740548,0
+WCLD.US,D,20220706,000000,30.52,30.92,29.8304,30.08,541177,0
+WCLD.US,D,20220707,000000,30.15,31.35,30.07,31.31,346084,0
+WCLD.US,D,20220708,000000,30.76,31.7574,30.42,31.17,1022410,0
+WCLD.US,D,20220711,000000,30.71,30.94,29.67,29.95,429639,0
+WCLD.US,D,20220712,000000,30.1,30.59,28.52,28.8,476132,0
+WCLD.US,D,20220713,000000,27.93,29.06,27.57,28.49,426342,0
+WCLD.US,D,20220714,000000,28.16,28.32,27.16,27.65,575441,0
+WCLD.US,D,20220715,000000,28.01,28.45,27.54,28.37,617960,0
+WCLD.US,D,20220718,000000,28.76,29.41,28.22,28.31,430497,0
+WCLD.US,D,20220719,000000,28.68,28.88,27.95,28.86,460845,0
+WCLD.US,D,20220720,000000,28.92,30.84,28.92,30.68,1167272,0
+WCLD.US,D,20220721,000000,30.49,31.22,30.34,31.2,250737,0
+WCLD.US,D,20220722,000000,31.19,31.5199,29.55,29.79,312943,0
+WCLD.US,D,20220725,000000,29.63,29.63,28.92,29.18,278582,0
+WCLD.US,D,20220726,000000,28.95,28.95,27.615,27.71,412057,0
+WCLD.US,D,20220727,000000,28.26,29.19,28.12,29.08,382579,0
+WCLD.US,D,20220728,000000,28.89,29.44,28.36,29.4,345601,0
+WCLD.US,D,20220729,000000,29.36,29.57,28.89,29.48,205424,0
+WCLD.US,D,20220801,000000,29.16,30.14,28.73,29.77,532100,0
+WCLD.US,D,20220802,000000,29.49,30.72,29.42,30.56,292333,0
+WCLD.US,D,20220803,000000,30.96,32.42,30.96,32.3,523607,0
+WCLD.US,D,20220804,000000,32.29,32.53,31.78,32.51,319669,0
+WCLD.US,D,20220805,000000,31.78,33.08,31.62,32.96,389736,0
+WCLD.US,D,20220808,000000,33.13,34.295,33.08,33.54,527349,0
+WCLD.US,D,20220809,000000,33.11,33.19,32.25,32.54,376342,0
+WCLD.US,D,20220810,000000,33.855,34.51,33.855,34.42,634055,0
+WCLD.US,D,20220811,000000,34.99,35.23,33.58,33.7,1136893,0
+WCLD.US,D,20220812,000000,33.6,33.92,33.2101,33.84,228525,0
+WCLD.US,D,20220815,000000,33.71,34.21,33.5,33.9,247772,0
+WCLD.US,D,20220816,000000,33.65,33.74,32.73,33.56,209426,0
+WCLD.US,D,20220817,000000,33,33.08,32.4119,32.59,348945,0
+WCLD.US,D,20220818,000000,32.66,32.7891,32.2,32.66,200441,0
+WCLD.US,D,20220819,000000,32.14,32.22,31.18,31.33,403031,0
+WCLD.US,D,20220822,000000,30.63,30.98,30.15,30.45,583833,0
+WCLD.US,D,20220823,000000,30.42,31.18,30.32,30.36,735804,0
+WCLD.US,D,20220824,000000,30.42,31.31,30.31,30.89,178203,0
+WCLD.US,D,20220825,000000,31.3,31.6,30.94,31.6,441813,0
+WCLD.US,D,20220826,000000,31.5,31.59,30.13,30.24,271269,0
+WCLD.US,D,20220829,000000,29.82,30.49,29.68,29.78,329497,0
+WCLD.US,D,20220830,000000,30.1,30.41,29.34,29.82,345086,0
+WCLD.US,D,20220831,000000,30.22,30.5,29.48,29.61,146838,0
+WCLD.US,D,20220901,000000,28.94,28.94,27.34,28.19,708274,0
+WCLD.US,D,20220902,000000,28.72,28.93,27.9,28.1,177451,0
+WCLD.US,D,20220906,000000,28.19,28.32,27.77,27.98,147154,0
+WCLD.US,D,20220907,000000,27.96,28.84,27.81,28.84,134173,0
+WCLD.US,D,20220908,000000,28.53,29.57,28.3942,29.54,251710,0
+WCLD.US,D,20220909,000000,30.11,30.95,30.11,30.8,230290,0
+WCLD.US,D,20220912,000000,31.12,31.605,30.97,31.56,225525,0
+WCLD.US,D,20220913,000000,29.91,30.32,29.56,29.77,472114,0
+WCLD.US,D,20220914,000000,29.8,30.165,29.28,30.13,148426,0
+WCLD.US,D,20220915,000000,29.75,30.7,29.51,29.96,347805,0
+WCLD.US,D,20220916,000000,29.25,29.25,28.39,28.59,351100,0
+WCLD.US,D,20220919,000000,28.36,28.9,28.22,28.85,216737,0
+WCLD.US,D,20220920,000000,28.5,28.74,28.06,28.15,190089,0
+WCLD.US,D,20220921,000000,28.31,29.0188,27.8,27.84,247939,0
+WCLD.US,D,20220922,000000,27.62,27.81,26.59,26.69,338102,0
+WCLD.US,D,20220923,000000,26.26,26.64,25.84,26.25,353626,0
+WCLD.US,D,20220926,000000,26.27,26.99,25.8872,25.94,206958,0
+WCLD.US,D,20220927,000000,26.47,26.95,26.031,26.46,437640,0
+WCLD.US,D,20220928,000000,26.6,27.759,26.48,27.62,272900,0
+WCLD.US,D,20220929,000000,27.03,27.23,26.5,27.03,324604,0
+WCLD.US,D,20220930,000000,26.93,27.89,26.67,26.67,276687,0
+WCLD.US,D,20221003,000000,27.01,27.4309,26.34,27.24,249400,0
+WCLD.US,D,20221004,000000,28.12,28.97,28.12,28.83,425916,0
+WCLD.US,D,20221005,000000,28.24,28.98,27.83,28.85,277686,0
+WCLD.US,D,20221006,000000,28.65,29.33,28.59,28.87,139616,0
+WCLD.US,D,20221007,000000,28.16,28.16,27.05,27.17,256154,0
+WCLD.US,D,20221010,000000,27.2,27.2,25.5,25.78,467350,0
+WCLD.US,D,20221011,000000,25.66,25.8,24.54,25.31,579377,0
+WCLD.US,D,20221012,000000,25.28,25.44,24.63,25.19,740554,0
+WCLD.US,D,20221013,000000,24.09,25.38,23.54,25.16,533417,0
+WCLD.US,D,20221014,000000,25.51,25.7589,24.19,24.25,184049,0
+WCLD.US,D,20221017,000000,25.05,25.93,25.05,25.66,572333,0
+WCLD.US,D,20221018,000000,26.64,26.9082,25.89,26.29,436568,0
+WCLD.US,D,20221019,000000,26,26.16,25.36,25.49,138313,0
+WCLD.US,D,20221020,000000,25.58,26.6101,25.47,25.81,531078,0
+WCLD.US,D,20221021,000000,25.76,26.09,24.95,26.06,306324,0
+WCLD.US,D,20221024,000000,26.1,26.1,25.08,25.89,201440,0
+WCLD.US,D,20221025,000000,26.22,27.52,26.17,27.52,777507,0
+WCLD.US,D,20221026,000000,26.92,28.04,26.69,26.94,505994,0
+WCLD.US,D,20221027,000000,27.29,27.92,27.12,27.39,249819,0
+WCLD.US,D,20221028,000000,27.25,27.65,26.73,27.62,321326,0
+WCLD.US,D,20221031,000000,27.34,27.86,27.18,27.56,311197,0
+WCLD.US,D,20221101,000000,28.13,28.34,27.06,27.2,416239,0
+WCLD.US,D,20221102,000000,27.01,27.09,25.16,25.16,643972,0
+WCLD.US,D,20221103,000000,25.09,25.85,24.77,24.97,515605,0
+WCLD.US,D,20221104,000000,25,25.01,23,23.55,965845,0
+WCLD.US,D,20221107,000000,23.68,23.84,22.91,23.53,453618,0
+WCLD.US,D,20221108,000000,23.7,24.3,22.9,23.79,603832,0
+WCLD.US,D,20221109,000000,23.46,23.46,22.79,22.93,494899,0
+WCLD.US,D,20221110,000000,24.65,26,24.64,25.97,1773427,0
+WCLD.US,D,20221111,000000,26.16,27.55,25.87,27.3,810382,0
+WCLD.US,D,20221114,000000,27.14,27.14,26.29,26.57,569076,0
+WCLD.US,D,20221115,000000,27.62,27.93,27.31,27.62,1049680,0
+WCLD.US,D,20221116,000000,27.25,27.25,26.17,26.31,385189,0
+WCLD.US,D,20221117,000000,25.549,25.791,25.155,25.37,509203,0
+WCLD.US,D,20221118,000000,25.93,25.99,24.83,24.94,288864,0
+WCLD.US,D,20221121,000000,24.75,24.76,24.17,24.41,395066,0
+WCLD.US,D,20221122,000000,24.49,24.49,23.75,24.4,294528,0
+WCLD.US,D,20221123,000000,24.4,25.34,24.17,25.25,302049,0
+WCLD.US,D,20221125,000000,25.14,25.2,24.87,25.14,152257,0
+WCLD.US,D,20221128,000000,24.81,25.35,24.631,24.69,180809,0
+WCLD.US,D,20221129,000000,24.76,24.91,24.31,24.43,276707,0
+WCLD.US,D,20221130,000000,24.31,25.6799,24.165,25.65,488582,0
+WCLD.US,D,20221201,000000,25.78,26.57,25.73,26.41,417881,0
+WCLD.US,D,20221202,000000,25.74,26.3329,25.632,26.16,343246,0
+WCLD.US,D,20221205,000000,25.92,26.14,24.63,24.85,563692,0
+WCLD.US,D,20221206,000000,24.92,24.99,24.16,24.37,362184,0
+WCLD.US,D,20221207,000000,24.4,24.68,24.17,24.4,198121,0
+WCLD.US,D,20221208,000000,24.6,25.51,24.26,25.35,657331,0
+WCLD.US,D,20221209,000000,25.12,25.74,25.04,25.24,450031,0
+WCLD.US,D,20221212,000000,25.43,26.29,25.34,26.24,537725,0
+WCLD.US,D,20221213,000000,27.61,27.97,26.24,26.6,823267,0
+WCLD.US,D,20221214,000000,26.51,27.22,26.39,26.79,470695,0
+WCLD.US,D,20221215,000000,26.12,26.55,25.78,25.89,374845,0
+WCLD.US,D,20221216,000000,25.59,26.1,25.43,25.75,363440,0
+WCLD.US,D,20221219,000000,25.68,25.74,24.72,24.86,578208,0
+WCLD.US,D,20221220,000000,24.68,25.31,24.47,25,286763,0
+WCLD.US,D,20221221,000000,25.16,25.55,24.59,25.22,463277,0
+WCLD.US,D,20221222,000000,24.78,24.78,24.04,24.56,764809,0
+WCLD.US,D,20221223,000000,24.37,24.4,23.92,24.3356,327944,0
+WCLD.US,D,20221227,000000,24.2,24.2,23.53,23.76,422728,0
+WCLD.US,D,20221228,000000,23.66,23.9703,23.54,23.72,271861,0
+WCLD.US,D,20221229,000000,24.03,24.9567,23.85,24.9,671307,0
+WCLD.US,D,20221230,000000,24.46,25.09,24.46,25.08,397910,0
+WCLD.US,D,20230103,000000,25.34,25.9,24.619,24.87,272625,0
+WCLD.US,D,20230104,000000,25.17,25.32,24.75,25.11,296046,0
+WCLD.US,D,20230105,000000,24.74,24.74,23.78,23.84,451396,0
+WCLD.US,D,20230106,000000,24.09,24.15,23.2562,24.05,355771,0
+WCLD.US,D,20230109,000000,24.2,25.231,24.2,24.79,558669,0
+WCLD.US,D,20230110,000000,24.63,25.01,24.385,24.93,248704,0
+WCLD.US,D,20230111,000000,25.07,25.529,24.87,25.5,215977,0
+WCLD.US,D,20230112,000000,25.49,25.8,24.82,25.8,228970,0
+WCLD.US,D,20230113,000000,25.38,26.0668,25.3651,26.05,295334,0
+WCLD.US,D,20230117,000000,25.93,26.6091,25.56,26.53,279038,0
+WCLD.US,D,20230118,000000,26.83,27.26,26.05,26.07,333423,0
+WCLD.US,D,20230119,000000,25.79,26.08,25.39,25.55,315891,0
+WCLD.US,D,20230120,000000,25.69,26.51,25.59,26.46,316064,0
+WCLD.US,D,20230123,000000,26.57,27.56,26.36,27.56,385793,0
+WCLD.US,D,20230124,000000,27.27,27.88,27.12,27.22,380092,0
+WCLD.US,D,20230125,000000,26.59,27.35,25.96,27.24,600293,0
+WCLD.US,D,20230126,000000,27.83,28.2632,27.35,28.08,261202,0
+WCLD.US,D,20230127,000000,27.86,28.952,27.8504,28.78,557977,0
+WCLD.US,D,20230130,000000,28.28,28.51,27.84,27.99,522384,0
+WCLD.US,D,20230131,000000,28.05,28.73,28.05,28.72,288012,0
+WCLD.US,D,20230201,000000,28.74,30.18,28.58,30.04,355138,0
+WCLD.US,D,20230202,000000,30.76,31.8499,30.76,31.49,863980,0
+WCLD.US,D,20230203,000000,30.42,31.37,30.1,30.47,709956,0
+WCLD.US,D,20230206,000000,30.13,30.615,29.63,29.74,264805,0
+WCLD.US,D,20230207,000000,29.66,30.48,29.12,30.36,485113,0
+WCLD.US,D,20230208,000000,30.46,30.94,30.05,30.1,162745,0
+WCLD.US,D,20230209,000000,30.68,30.68,29.47,29.56,248825,0
+WCLD.US,D,20230210,000000,29.21,29.328,28.695,29,169460,0
+WCLD.US,D,20230213,000000,29.17,29.84,28.94,29.63,150895,0
+WCLD.US,D,20230214,000000,29.46,30.4,29.11,30.26,487297,0
+WCLD.US,D,20230215,000000,30.21,31.215,30.08,31.17,217497,0
+WCLD.US,D,20230216,000000,30.2,30.66,29.85,29.9,484520,0
+WCLD.US,D,20230217,000000,29.76,29.76,29.02,29.33,287298,0
+WCLD.US,D,20230221,000000,28.71,29,28.41,28.55,299496,0
+WCLD.US,D,20230222,000000,28.77,29.2,28.6,28.94,166008,0
+WCLD.US,D,20230223,000000,29.34,29.34,28.49,29.03,240241,0
+WCLD.US,D,20230224,000000,28.32,28.45,27.98,28.25,302984,0
+WCLD.US,D,20230227,000000,28.59,28.64,28.18,28.27,61613,0
+WCLD.US,D,20230228,000000,28.23,28.6,28.23,28.4,57916,0
+WCLD.US,D,20230301,000000,28.45,28.59,27.95,28.03,274165,0
+WCLD.US,D,20230302,000000,27.76,28.66,27.7,28.6,369059,0
+WCLD.US,D,20230303,000000,28.87,29.74,28.82,29.69,167868,0
+WCLD.US,D,20230306,000000,29.71,30.059,29.38,29.43,309890,0
+WCLD.US,D,20230307,000000,29.44,29.87,29.1,29.16,249595,0
+WCLD.US,D,20230308,000000,29.08,29.3299,28.86,29.1,195659,0
+WCLD.US,D,20230309,000000,29.09,29.47,28.07,28.09,191847,0
+WCLD.US,D,20230310,000000,27.99,27.99,26.3861,26.66,624251,0
+WCLD.US,D,20230313,000000,26.33,27.36,25.88,26.92,217680,0
+WCLD.US,D,20230314,000000,27.5,27.68,27.18,27.48,203499,0
+WCLD.US,D,20230315,000000,26.99,27.68,26.99,27.67,210195,0
+WCLD.US,D,20230316,000000,27.63,28.33,27.52,28.22,203061,0
+WCLD.US,D,20230317,000000,28.02,28.27,27.56,27.85,105041,0
+WCLD.US,D,20230320,000000,27.81,27.81,27.18,27.63,150513,0
+WCLD.US,D,20230321,000000,27.84,28.63,27.84,28.52,181168,0
+WCLD.US,D,20230322,000000,28.41,28.65,27.59,27.59,143709,0
+WCLD.US,D,20230323,000000,27.75,28.48,27.63,27.98,115687,0
+WCLD.US,D,20230324,000000,27.78,27.96,27.4101,27.68,122013,0
+WCLD.US,D,20230327,000000,27.97,28.08,27.6,27.87,82700,0
+WCLD.US,D,20230328,000000,27.71,27.91,27.49,27.66,180053,0
+WCLD.US,D,20230329,000000,27.97,28.262,27.87,28.25,171520,0
+WCLD.US,D,20230330,000000,28.57,28.72,28.38,28.53,85640,0
+WCLD.US,D,20230331,000000,28.62,29.77,28.56,29.7,560163,0
+WCLD.US,D,20230403,000000,29.35,29.385,28.77,29.24,382159,0
+WCLD.US,D,20230404,000000,29.25,29.37,28.87,29.04,80835,0
+WCLD.US,D,20230405,000000,28.81,28.82,27.59,27.97,157341,0
+WCLD.US,D,20230406,000000,27.74,28.19,27.39,28.19,112532,0
+WCLD.US,D,20230410,000000,27.93,28.16,27.46,28.16,125962,0
+WCLD.US,D,20230411,000000,28.02,28.325,27.611,28.08,126639,0
+WCLD.US,D,20230412,000000,28.51,28.8,27.88,27.93,145718,0
+WCLD.US,D,20230413,000000,28.1,28.61,28.1,28.42,121693,0
+WCLD.US,D,20230414,000000,28.17,28.47,27.78,28.16,89526,0
+WCLD.US,D,20230417,000000,28.2,28.45,28.14,28.45,109113,0
+WCLD.US,D,20230418,000000,28.64,28.75,28.36,28.51,92936,0
+WCLD.US,D,20230419,000000,28.17,28.48,28.13,28.33,48520,0
+WCLD.US,D,20230420,000000,28,28.32,27.8612,27.91,78376,0
+WCLD.US,D,20230421,000000,27.94,28.21,27.8393,28.14,40766,0
+WCLD.US,D,20230424,000000,28.05,28.23,27.33,27.56,121758,0
+WCLD.US,D,20230425,000000,27.25,27.25,26.32,26.3272,191876,0
+WCLD.US,D,20230426,000000,26.82,27.1499,26.55,26.6809,89223,0
+WCLD.US,D,20230427,000000,26.95,27.0264,26.58,26.93,79788,0
+WCLD.US,D,20230428,000000,26.61,26.8,26.1484,26.63,118836,0
+WCLD.US,D,20230501,000000,26.48,26.71,26.39,26.52,71956,0
+WCLD.US,D,20230502,000000,26.45,26.5,25.74,25.74,168654,0
+WCLD.US,D,20230503,000000,25.84,25.89,25.34,25.4,141985,0
+WCLD.US,D,20230504,000000,25.65,26.09,25.625,25.67,185420,0
+WCLD.US,D,20230505,000000,26.03,26.336,25.93,26.24,379420,0
+WCLD.US,D,20230508,000000,26.33,26.7,26.31,26.64,299178,0
+WCLD.US,D,20230509,000000,26.43,26.82,26.3935,26.62,134245,0
+WCLD.US,D,20230510,000000,26.96,27.39,26.96,27.25,321287,0
+WCLD.US,D,20230511,000000,27.1,27.1,26.75,27.03,161924,0
+WCLD.US,D,20230512,000000,27.04,27.07,26.44,26.68,292989,0
+WCLD.US,D,20230515,000000,26.8,27.65,26.76,27.64,215181,0
+WCLD.US,D,20230516,000000,27.41,27.5,27.13,27.25,105201,0
+WCLD.US,D,20230517,000000,27.46,28,27.246,28,158466,0
+WCLD.US,D,20230518,000000,27.93,28.6,27.93,28.59,170148,0
+WCLD.US,D,20230519,000000,28.57,28.66,28.3,28.42,70580,0
+WCLD.US,D,20230522,000000,28.35,29.36,28.26,29.21,206330,0
+WCLD.US,D,20230523,000000,28.99,29.5016,28.77,28.77,348097,0
+WCLD.US,D,20230524,000000,28.56,29.05,28.37,28.93,111853,0
+WCLD.US,D,20230525,000000,29.17,29.311,28.52,28.58,186887,0
+WCLD.US,D,20230526,000000,28.72,29.69,28.72,29.34,224395,0
+WCLD.US,D,20230530,000000,29.85,30.195,29.47,29.83,151639,0
+WCLD.US,D,20230531,000000,29.59,30.52,29.59,30.46,374902,0
+WCLD.US,D,20230601,000000,29.89,30.6,29.35,30.42,359570,0
+WCLD.US,D,20230602,000000,30.64,30.99,30.42,30.77,364375,0
+WCLD.US,D,20230605,000000,30.62,31.04,30.2601,30.97,215997,0
+WCLD.US,D,20230606,000000,31.04,31.9,30.92,31.72,217443,0
+WCLD.US,D,20230607,000000,31.93,32.25,30.89,30.97,239519,0
+WCLD.US,D,20230608,000000,30.86,31.29,30.68,31.13,131648,0
+WCLD.US,D,20230609,000000,31.3,31.87,31.1001,31.27,114634,0
+WCLD.US,D,20230612,000000,31.35,31.97,31.35,31.96,281924,0
+WCLD.US,D,20230613,000000,32.34,32.58,32.05,32.58,146103,0
+WCLD.US,D,20230614,000000,32.46,32.65,31.92,32.36,125575,0
+WCLD.US,D,20230615,000000,32.03,33.08,31.9,32.98,477508,0
+WCLD.US,D,20230616,000000,33.24,33.25,32.19,32.48,513012,0
+WCLD.US,D,20230620,000000,32.29,32.57,31.72,32.05,315986,0
+WCLD.US,D,20230621,000000,31.93,32.05,30.83,31.11,325136,0
+WCLD.US,D,20230622,000000,30.85,31.32,30.7,31.2009,223779,0
+WCLD.US,D,20230623,000000,30.72,30.96,30.6,30.74,102212,0
+WCLD.US,D,20230626,000000,30.9846,31.145,30.38,30.45,125507,0
+WCLD.US,D,20230627,000000,30.56,31.16,30.4901,31.05,145612,0
+WCLD.US,D,20230628,000000,30.91,31.78,30.91,31.55,210567,0
+WCLD.US,D,20230629,000000,31.5,31.808,31.2594,31.46,205507,0
+WCLD.US,D,20230630,000000,31.9,32.05,31.7,31.7,137940,0
+WCLD.US,D,20230703,000000,31.7,31.96,31.5211,31.74,257986,0
+WCLD.US,D,20230705,000000,31.52,31.69,31.23,31.59,125801,0
+WCLD.US,D,20230706,000000,30.99,31.03,30.49,30.97,330891,0
+WCLD.US,D,20230707,000000,31.01,31.53,31.01,31.09,78230,0
+WCLD.US,D,20230710,000000,30.97,31.93,30.89,31.91,162012,0
+WCLD.US,D,20230711,000000,32.17,32.639,31.9226,32.55,148164,0
+WCLD.US,D,20230712,000000,33.2,33.21,32.35,32.78,200779,0
+WCLD.US,D,20230713,000000,33.18,33.83,33.18,33.7,505149,0
+WCLD.US,D,20230714,000000,33.79,33.98,33.11,33.21,1329962,0
+WCLD.US,D,20230717,000000,33.24,34.07,32.97,33.89,186528,0
+WCLD.US,D,20230718,000000,34,34.38,33.7,34.26,974338,0
+WCLD.US,D,20230719,000000,34.44,34.93,34.03,34.33,237124,0
+WCLD.US,D,20230720,000000,33.93,34.13,33.02,33.04,584012,0
+WCLD.US,D,20230721,000000,33.46,33.6235,32.84,32.97,91580,0
+WCLD.US,D,20230724,000000,33,33.17,32.561,32.78,613035,0
+WCLD.US,D,20230725,000000,33.04,33.41,32.941,33.15,244644,0
+WCLD.US,D,20230726,000000,33.09,33.43,32.8,33.26,108750,0
+WCLD.US,D,20230727,000000,33.81,33.95,32.56,32.74,344709,0
+WCLD.US,D,20230728,000000,33.16,33.73,33.0701,33.46,118847,0
+WCLD.US,D,20230731,000000,33.75,34.49,33.75,34.49,135056,0
+WCLD.US,D,20230801,000000,34.23,34.33,33.7,34.2,330491,0
+WCLD.US,D,20230802,000000,33.68,33.68,32.285,32.61,262593,0
+WCLD.US,D,20230803,000000,32.5,32.75,32.3,32.59,330477,0
+WCLD.US,D,20230804,000000,32.94,33.01,32.25,32.33,86935,0
+WCLD.US,D,20230807,000000,32.44,32.499,31.8,32.4,385295,0
+WCLD.US,D,20230808,000000,31.56,31.58,30.9,31.4,704260,0
+WCLD.US,D,20230809,000000,31.45,31.5401,30.78,31.03,932114,0
+WCLD.US,D,20230810,000000,31.4,31.63,30.84,31.07,611259,0
+WCLD.US,D,20230811,000000,30.83,31.32,30.83,31.13,189800,0
+WCLD.US,D,20230814,000000,31.04,31.42,30.84,31.33,226064,0
+WCLD.US,D,20230815,000000,31.22,31.23,30.81,30.86,69139,0
+WCLD.US,D,20230816,000000,30.85,31.02,30.6338,30.69,97085,0
+WCLD.US,D,20230817,000000,30.79,30.79,30.05,30.08,364316,0
+WCLD.US,D,20230818,000000,29.68,30.43,29.43,30.325,319278,0
+WCLD.US,D,20230821,000000,30.47,30.76,30.26,30.53,182249,0
+WCLD.US,D,20230822,000000,30.73,30.8083,30.38,30.6,85765,0
+WCLD.US,D,20230823,000000,30.63,31.07,30.47,31.05,234934,0
+WCLD.US,D,20230824,000000,31.23,31.23,30.15,30.21,62772,0
+WCLD.US,D,20230825,000000,30.14,30.64,29.83,30.51,84837,0
+WCLD.US,D,20230828,000000,30.73,30.87,30.44,30.47,200930,0
+WCLD.US,D,20230829,000000,30.405,31.15,30.405,31.07,254871,0
+WCLD.US,D,20230830,000000,30.95,31.4401,30.8419,31.405,65378,0
+WCLD.US,D,20230831,000000,31.57,32.1316,31.57,31.91,368895,0
+WCLD.US,D,20230901,000000,32.26,32.58,32.15,32.28,309094,0
+WCLD.US,D,20230905,000000,32.11,32.3,31.91,32.29,81966,0
+WCLD.US,D,20230906,000000,32.1,32.41,31.92,32.12,78264,0
+WCLD.US,D,20230907,000000,31.54,32,31.38,31.87,100883,0
+WCLD.US,D,20230908,000000,31.94,32.1089,31.69,31.71,49883,0
+WCLD.US,D,20230911,000000,32.02,32.0699,31.7153,31.97,141225,0
+WCLD.US,D,20230912,000000,31.71,31.98,31.44,31.46,123050,0
+WCLD.US,D,20230913,000000,31.39,31.53,30.97,31.08,71682,0
+WCLD.US,D,20230914,000000,31.2,31.2777,30.83,31.04,136969,0
+WCLD.US,D,20230915,000000,30.86,30.9299,30.43,30.61,103850,0
+WCLD.US,D,20230918,000000,30.47,30.62,30.29,30.4,365777,0
+WCLD.US,D,20230919,000000,30.33,30.36,29.89,30.21,93374,0
+WCLD.US,D,20230920,000000,30.38,30.53,29.98,29.98,50316,0
+WCLD.US,D,20230921,000000,29.58,29.72,29.17,29.17,636448,0
+WCLD.US,D,20230922,000000,29.44,29.5332,29.185,29.3,63775,0
+WCLD.US,D,20230925,000000,29.1,29.43,29.0418,29.3,109316,0
+WCLD.US,D,20230926,000000,29.08,29.4,28.65,28.675,182230,0
+WCLD.US,D,20230927,000000,28.92,29.25,28.75,29.06,222682,0
+WCLD.US,D,20230928,000000,28.92,29.66,28.79,29.4,258435,0
+WCLD.US,D,20230929,000000,29.84,30.1,29.61,29.63,58620,0
+WCLD.US,D,20231002,000000,29.54,29.88,29.45,29.59,76993,0
+WCLD.US,D,20231003,000000,29.26,29.46,28.5,28.62,348244,0
+WCLD.US,D,20231004,000000,28.8,29.04,28.53,28.89,51808,0
+WCLD.US,D,20231005,000000,28.88,28.885,28.34,28.68,83092,0
+WCLD.US,D,20231006,000000,28.33,29.6699,28.33,29.62,68516,0
+WCLD.US,D,20231009,000000,29.28,29.7901,29.11,29.66,116888,0
+WCLD.US,D,20231010,000000,29.69,30.44,29.6517,30.05,229567,0
+WCLD.US,D,20231011,000000,30.22,30.4,29.83,30.01,463292,0
+WCLD.US,D,20231012,000000,30.08,30.08,29.1214,29.35,143898,0
+WCLD.US,D,20231013,000000,29.47,29.47,28.61,28.78,225600,0
+WCLD.US,D,20231016,000000,28.86,29.6,28.77,29.51,109242,0
+WCLD.US,D,20231017,000000,29.13,30.05,29.08,29.8,415863,0
+WCLD.US,D,20231018,000000,29.59,29.65,29.125,29.16,137234,0
+WCLD.US,D,20231019,000000,29.26,29.5724,28.94,28.95,216486,0
+WCLD.US,D,20231020,000000,28.88,28.88,27.96,28.14,370204,0
+WCLD.US,D,20231023,000000,27.78,28.3309,27.46,27.95,264225,0
+WCLD.US,D,20231024,000000,28.21,28.88,28.1907,28.53,137499,0
+WCLD.US,D,20231025,000000,28.23,28.23,27.21,27.27,201454,0
+WCLD.US,D,20231026,000000,27.24,27.6,26.82,27.07,214580,0
+WCLD.US,D,20231027,000000,27.32,27.33,26.86,26.93,343151,0
+WCLD.US,D,20231030,000000,27.27,27.3533,26.77,27.01,65945,0
+WCLD.US,D,20231031,000000,27.1,27.45,26.83,27.31,118027,0
+WCLD.US,D,20231101,000000,27.17,27.17,26.42,26.89,276393,0
+WCLD.US,D,20231102,000000,27.34,27.75,27.23,27.61,410530,0
+WCLD.US,D,20231103,000000,27.94,28.64,27.875,28.55,77845,0
+WCLD.US,D,20231106,000000,28.56,28.68,27.76,28.04,307024,0
+WCLD.US,D,20231107,000000,28.47,29.24,28.33,28.94,438313,0
+WCLD.US,D,20231108,000000,28.92,28.92,28.45,28.73,73880,0
+WCLD.US,D,20231109,000000,28.84,28.84,27.91,27.95,298070,0
+WCLD.US,D,20231110,000000,28.11,28.605,27.88,28.56,90253,0
+WCLD.US,D,20231113,000000,28.49,28.695,28.33,28.56,94373,0
+WCLD.US,D,20231114,000000,29.53,30.12,29.4946,30.08,740508,0
+WCLD.US,D,20231115,000000,30.17,30.84,30.1172,30.32,223505,0
+WCLD.US,D,20231116,000000,30.06,30.16,29.53,29.78,164531,0
+WCLD.US,D,20231117,000000,29.96,30.27,29.82,30.27,124488,0
+WCLD.US,D,20231120,000000,30.2,30.94,30.2,30.69,163669,0
+WCLD.US,D,20231121,000000,30.45,30.64,30.134,30.24,276026,0
+WCLD.US,D,20231122,000000,30.49,30.65,30.23,30.385,311520,0
+WCLD.US,D,20231124,000000,30.28,30.55,30.2,30.54,30166,0
+WCLD.US,D,20231127,000000,30.46,30.75,30.331,30.54,611287,0
+WCLD.US,D,20231128,000000,30.41,30.99,30.27,30.81,112958,0
+WCLD.US,D,20231129,000000,31.27,31.8,31.27,31.44,758769,0
+WCLD.US,D,20231130,000000,31.76,31.89,31.06,31.33,138577,0
+WCLD.US,D,20231201,000000,31.51,32.69,31.41,32.68,545159,0
+WCLD.US,D,20231204,000000,32.31,32.78,32.25,32.76,516263,0
+WCLD.US,D,20231205,000000,32.56,32.75,32.2249,32.6,703853,0
+WCLD.US,D,20231206,000000,32.74,33.01,32.4,32.4,134670,0
+WCLD.US,D,20231207,000000,32.25,32.25,31.7295,31.98,600906,0
+WCLD.US,D,20231208,000000,31.8,32.59,31.8,32.47,150282,0
+WCLD.US,D,20231211,000000,32.37,32.79,32.28,32.7,665502,0
+WCLD.US,D,20231212,000000,32.59,32.86,32.4,32.83,114949,0
+WCLD.US,D,20231213,000000,32.88,33.73,32.5026,33.7,1165665,0
+WCLD.US,D,20231214,000000,34.2,34.73,33.94,34.39,264546,0
+WCLD.US,D,20231215,000000,34.4,34.5792,34.09,34.48,1115337,0
+WCLD.US,D,20231218,000000,34.54,34.85,34.27,34.69,543362,0
+WCLD.US,D,20231219,000000,34.96,35.3,34.824,35.23,1732935,0
+WCLD.US,D,20231220,000000,35.07,35.37,34.34,34.34,242487,0
+WCLD.US,D,20231221,000000,34.83,35.07,34.58,35.03,242447,0
+WCLD.US,D,20231222,000000,35.21,35.3,34.85,35.18,633234,0
+WCLD.US,D,20231226,000000,35.2,35.61,35.12,35.56,142191,0
+WCLD.US,D,20231227,000000,35.53,35.6656,35.3587,35.58,111662,0
+WCLD.US,D,20231228,000000,35.44,35.63,35.34,35.57,166311,0
+WCLD.US,D,20231229,000000,35.46,35.7,34.93,34.95,200694,0
+WCLD.US,D,20240102,000000,34.45,34.49,33.55,33.68,940947,0
+WCLD.US,D,20240103,000000,33.08,33.33,32.58,32.62,789356,0
+WCLD.US,D,20240104,000000,32.43,32.76,32.34,32.49,181647,0
+WCLD.US,D,20240105,000000,32.33,32.9,32.33,32.53,259667,0
+WCLD.US,D,20240108,000000,32.76,33.68,32.62,33.63,464997,0
+WCLD.US,D,20240109,000000,33.22,33.99,33.22,33.83,388001,0
+WCLD.US,D,20240110,000000,33.83,34.2399,33.58,34.14,1095656,0
+WCLD.US,D,20240111,000000,34.2,34.39,33.6,34.18,321354,0
+WCLD.US,D,20240112,000000,34.44,34.75,34.18,34.21,128881,0
+WCLD.US,D,20240116,000000,33.94,34.23,33.7,34.05,1109525,0
+WCLD.US,D,20240117,000000,33.55,33.76,32.89,33.72,279728,0
+WCLD.US,D,20240118,000000,34.16,34.26,33.415,33.86,138232,0
+WCLD.US,D,20240119,000000,34.11,34.37,33.68,34.33,1042027,0
+WCLD.US,D,20240122,000000,34.95,35.62,34.81,35.13,963754,0
+WCLD.US,D,20240123,000000,35.29,35.54,35.01,35.27,232955,0
+WCLD.US,D,20240124,000000,35.77,35.77,34.77,34.77,135776,0
+WCLD.US,D,20240125,000000,35.27,35.27,34.57,34.79,126359,0
+WCLD.US,D,20240126,000000,34.84,35.2873,34.78,34.91,812656,0
+WCLD.US,D,20240129,000000,35.02,36.15,35.0109,36.12,234842,0
+WCLD.US,D,20240130,000000,36.08,36.1161,35.55,35.7,521743,0
+WCLD.US,D,20240131,000000,35.31,35.64,34.5725,34.6,472162,0
+WCLD.US,D,20240201,000000,34.89,35.06,34.42,34.98,242379,0
+WCLD.US,D,20240202,000000,34.85,35.49,34.59,35.32,819197,0
+WCLD.US,D,20240205,000000,35.12,35.2695,34.36,34.78,214362,0
+WCLD.US,D,20240206,000000,34.82,35.09,34.44,35,88160,0
+WCLD.US,D,20240207,000000,35.41,35.6,34.95,35.43,475750,0
+WCLD.US,D,20240208,000000,35.43,36.21,35.3621,36.15,221440,0
+WCLD.US,D,20240209,000000,36.75,37.27,36.68,37.05,490671,0
+WCLD.US,D,20240212,000000,36.92,37.34,36.6408,36.74,419015,0
+WCLD.US,D,20240213,000000,35.48,36.1,34.84,35.54,897019,0
+WCLD.US,D,20240214,000000,36.04,36.59,35.88,36.53,187578,0
+WCLD.US,D,20240215,000000,36.81,36.8729,36.29,36.71,134782,0
+WCLD.US,D,20240216,000000,36.41,36.41,35.78,35.91,244878,0
+WCLD.US,D,20240220,000000,35.49,35.5,34.75,35.17,121247,0
+WCLD.US,D,20240221,000000,34.18,34.39,33.83,34.14,454144,0
+WCLD.US,D,20240222,000000,34.97,35.0128,34.55,34.8,3330211,0
+WCLD.US,D,20240223,000000,35.2,35.3,34.81,35.07,118511,0
+WCLD.US,D,20240226,000000,35.03,35.55,34.97,35.26,165413,0
+WCLD.US,D,20240227,000000,35.59,35.72,35.35,35.58,931026,0
+WCLD.US,D,20240228,000000,35.21,35.52,35.15,35.36,172794,0
+WCLD.US,D,20240229,000000,35.71,35.935,35.41,35.76,199150,0
+WCLD.US,D,20240301,000000,35.79,35.8477,35.27,35.8,111229,0
+WCLD.US,D,20240304,000000,35.81,35.9712,35.33,35.64,337652,0
+WCLD.US,D,20240305,000000,35.11,35.11,33.8,34.01,365044,0
+WCLD.US,D,20240306,000000,34.66,34.9004,34.27,34.54,688436,0
+WCLD.US,D,20240307,000000,34.86,35.16,34.53,35.03,183047,0
+WCLD.US,D,20240308,000000,35.4,35.8643,34.965,35.14,175081,0
+WCLD.US,D,20240311,000000,34.91,35.33,34.8966,35.15,124509,0
+WCLD.US,D,20240312,000000,35.39,35.47,34.87,35.26,236751,0
+WCLD.US,D,20240313,000000,35.16,35.51,35.03,35.22,272174,0
+WCLD.US,D,20240314,000000,35.18,35.2,34.26,34.52,225436,0
+WCLD.US,D,20240315,000000,34.07,34.12,33.6736,33.83,191834,0
+WCLD.US,D,20240318,000000,34.19,34.49,33.82,34.32,149198,0
+WCLD.US,D,20240319,000000,34.03,34.525,33.81,34.47,135889,0
+WCLD.US,D,20240320,000000,34.38,35.0801,34.33,34.92,100168,0
+WCLD.US,D,20240321,000000,35.33,35.62,35.04,35.04,103128,0
+WCLD.US,D,20240322,000000,34.98,35.1,34.55,34.67,105819,0
+WCLD.US,D,20240325,000000,34.53,34.75,34.5059,34.56,90334,0
+WCLD.US,D,20240326,000000,34.89,34.9812,34.57,34.6,34368,0
+WCLD.US,D,20240327,000000,34.9,35.067,34.5,34.82,99196,0
+WCLD.US,D,20240328,000000,34.83,35.19,34.7501,34.82,141198,0
+WCLD.US,D,20240401,000000,34.92,34.9238,34.26,34.36,177390,0
+WCLD.US,D,20240402,000000,33.7,33.9,33.44,33.85,132735,0
+WCLD.US,D,20240403,000000,33.61,33.96,33.589,33.82,125521,0
+WCLD.US,D,20240404,000000,34.22,34.44,33.46,33.52,452920,0
+WCLD.US,D,20240405,000000,33.52,33.96,33.3688,33.75,206430,0
+WCLD.US,D,20240408,000000,34,34.1,33.69,33.99,34926,0
+WCLD.US,D,20240409,000000,34.1,34.3851,34.03,34.33,59685,0
+WCLD.US,D,20240410,000000,33.36,33.71,33.25,33.45,102973,0
+WCLD.US,D,20240411,000000,33.66,33.86,33.35,33.86,71699,0
+WCLD.US,D,20240412,000000,33.41,33.51,32.9,33.01,58100,0
+WCLD.US,D,20240415,000000,33.19,33.19,31.89,31.93,209355,0
+WCLD.US,D,20240416,000000,31.77,32.13,31.585,31.91,70168,0
+WCLD.US,D,20240417,000000,32.05,32.2299,31.8,31.82,139371,0
+WCLD.US,D,20240418,000000,31.97,32.21,31.668,31.67,80592,0
+WCLD.US,D,20240419,000000,31.53,31.79,31.17,31.33,323196,0
+WCLD.US,D,20240422,000000,31.58,31.94,31.23,31.82,277352,0
+WCLD.US,D,20240423,000000,31.91,32.76,31.8998,32.63,400513,0
+WCLD.US,D,20240424,000000,32.81,32.89,32.36,32.66,42518,0
+WCLD.US,D,20240425,000000,32.01,32.33,31.76,32.2944,146128,0
+WCLD.US,D,20240426,000000,32.63,32.96,32.49,32.81,129691,0
+WCLD.US,D,20240429,000000,33,33.12,32.67,32.78,118633,0
+WCLD.US,D,20240430,000000,32.54,32.7,31.97,31.99,106616,0
+WCLD.US,D,20240501,000000,32.12,32.93,31.8301,32.19,230855,0
+WCLD.US,D,20240502,000000,32.21,32.3442,31.55,32.32,61225,0
+WCLD.US,D,20240503,000000,32.88,32.9112,32.1,32.19,247712,0
+WCLD.US,D,20240506,000000,32.41,32.67,32.39,32.6621,82398,0
+WCLD.US,D,20240507,000000,32.61,32.67,32.3,32.48,73743,0
+WCLD.US,D,20240508,000000,32.14,32.14,31.8,31.96,121944,0
+WCLD.US,D,20240509,000000,32.04,32.21,31.99,32.11,77359,0
+WCLD.US,D,20240510,000000,32.23,32.25,31.9,31.975,74848,0
+WCLD.US,D,20240513,000000,32.28,32.5101,32.2004,32.37,116527,0
+WCLD.US,D,20240514,000000,32.49,32.89,32.49,32.67,75249,0
+WCLD.US,D,20240515,000000,33.06,33.31,32.95,33.3,106913,0
+WCLD.US,D,20240516,000000,33.18,33.2831,33.1,33.14,76717,0
+WCLD.US,D,20240517,000000,33.18,33.24,33.07,33.23,229033,0
+WCLD.US,D,20240520,000000,33.25,33.53,33.1675,33.53,125065,0
+WCLD.US,D,20240521,000000,33.43,33.43,33.04,33.13,650537,0
+WCLD.US,D,20240522,000000,33.03,33.24,32.78,32.87,70582,0
+WCLD.US,D,20240523,000000,33.21,33.2517,32.19,32.34,74114,0
+WCLD.US,D,20240524,000000,32.35,32.35,31.98,32.09,76413,0
+WCLD.US,D,20240528,000000,32.18,32.1904,31.695,31.83,303213,0
+WCLD.US,D,20240529,000000,31.37,31.82,31.37,31.68,188212,0
+WCLD.US,D,20240530,000000,31.36,31.36,30.47,30.56,377408,0
+WCLD.US,D,20240531,000000,30.72,30.7699,29.95,30.44,490246,0
+WCLD.US,D,20240603,000000,30.68,30.75,30.01,30.23,411119,0
+WCLD.US,D,20240604,000000,30.08,30.41,30.03,30.13,312425,0
+WCLD.US,D,20240605,000000,30.4,30.51,30.07,30.48,280578,0
+WCLD.US,D,20240606,000000,30.39,30.83,30.3728,30.78,231185,0
+WCLD.US,D,20240607,000000,30.47,30.64,30.28,30.45,57771,0
+WCLD.US,D,20240610,000000,30.36,30.73,30.2206,30.66,123308,0
+WCLD.US,D,20240611,000000,30.46,30.72,30.3676,30.69,181244,0
+WCLD.US,D,20240612,000000,31.22,31.59,30.9,30.95,104401,0
+WCLD.US,D,20240613,000000,31.05,31.05,30.12,30.19,121400,0
+WCLD.US,D,20240614,000000,30.03,30.25,30.03,30.25,89837,0
+WCLD.US,D,20240617,000000,30.08,30.18,29.785,30.06,191640,0
+WCLD.US,D,20240618,000000,30.01,30.08,29.78,29.8,308506,0
+WCLD.US,D,20240620,000000,29.72,29.85,29.63,29.85,166841,0
+WCLD.US,D,20240621,000000,29.86,30.325,29.66,30.285,254167,0
+WCLD.US,D,20240624,000000,30.11,30.36,30.1,30.19,252566,0
+WCLD.US,D,20240625,000000,30.2,30.31,30.06,30.27,361774,0
+WCLD.US,D,20240626,000000,30.15,30.555,30.15,30.51,219309,0
+WCLD.US,D,20240627,000000,30.56,31.31,30.44,31.26,236996,0
+WCLD.US,D,20240628,000000,31.41,31.62,31.35,31.59,128332,0
+WCLD.US,D,20240701,000000,31.68,31.68,31.27,31.6,237979,0
+WCLD.US,D,20240702,000000,31.51,31.78,31.45,31.61,148500,0
+WCLD.US,D,20240703,000000,31.49,31.805,31.49,31.62,71756,0
+WCLD.US,D,20240705,000000,31.57,31.93,31.5321,31.87,83029,0
+WCLD.US,D,20240708,000000,31.85,31.8574,31.49,31.57,1038915,0
+WCLD.US,D,20240709,000000,31.5,31.5579,30.8,30.95,213602,0
+WCLD.US,D,20240710,000000,31.04,31.1274,30.41,30.61,232614,0
+WCLD.US,D,20240711,000000,30.95,31.5,30.95,31.16,471055,0
+WCLD.US,D,20240712,000000,31.32,31.675,31.204,31.58,158138,0
+WCLD.US,D,20240715,000000,31.74,32.17,31.55,31.93,102322,0
+WCLD.US,D,20240716,000000,32.12,32.6262,32.086,32.6116,186911,0
+WCLD.US,D,20240717,000000,32.16,32.56,31.99,32.32,110835,0
+WCLD.US,D,20240718,000000,32.32,32.47,31.39,31.55,233400,0
+WCLD.US,D,20240719,000000,31.44,31.675,31.28,31.58,84314,0
+WCLD.US,D,20240722,000000,31.74,31.91,31.43,31.89,88537,0
+WCLD.US,D,20240723,000000,31.84,32.4021,31.797,32.2,125759,0
+WCLD.US,D,20240724,000000,31.83,32.18,31.03,31.06,98162,0
+WCLD.US,D,20240725,000000,31.19,32.37,31.1001,31.76,227812,0
+WCLD.US,D,20240726,000000,32.2,32.32,31.815,32.08,199558,0
+WCLD.US,D,20240729,000000,32.23,32.32,31.74,31.79,84734,0
+WCLD.US,D,20240730,000000,31.94,32.152,31.3,31.68,842380,0
+WCLD.US,D,20240731,000000,31.93,32.05,31.53,31.6,162809,0
+WCLD.US,D,20240801,000000,31.62,31.77,30.44,30.67,301076,0
+WCLD.US,D,20240802,000000,29.77,29.85,29.15,29.74,609916,0
+WCLD.US,D,20240805,000000,27.78,29.26,27.78,28.88,572234,0
+WCLD.US,D,20240806,000000,29.08,29.29,28.79,28.93,502732,0
+WCLD.US,D,20240807,000000,29.53,29.91,28.91,28.96,436531,0
+WCLD.US,D,20240808,000000,29.36,29.7657,29.03,29.73,130514,0
+WCLD.US,D,20240809,000000,29.65,29.9,29.52,29.75,109398,0
+WCLD.US,D,20240812,000000,29.94,29.94,29.52,29.65,78367,0
+WCLD.US,D,20240813,000000,29.9,30.48,29.755,30.48,181951,0
+WCLD.US,D,20240814,000000,30.5,30.63,30.195,30.41,131273,0
+WCLD.US,D,20240815,000000,30.85,31.18,30.84,31.12,112311,0
+WCLD.US,D,20240816,000000,30.92,31.21,30.92,31.19,53424,0
+WCLD.US,D,20240819,000000,31.21,31.76,31.18,31.73,153904,0
+WCLD.US,D,20240820,000000,31.72,31.83,31.43,31.58,164480,0
+WCLD.US,D,20240821,000000,31.72,31.79,31.49,31.75,271575,0
+WCLD.US,D,20240822,000000,31.82,31.83,31.14,31.15,79492,0
+WCLD.US,D,20240823,000000,31.47,31.85,31.34,31.78,212826,0
+WCLD.US,D,20240826,000000,31.91,32.18,31.82,31.96,126495,0
+WCLD.US,D,20240827,000000,31.67,31.95,31.67,31.83,45600,0
+WCLD.US,D,20240828,000000,31.65,31.77,31.16,31.32,127960,0
+WCLD.US,D,20240829,000000,31.56,32.1601,31.56,31.82,86940,0
+WCLD.US,D,20240830,000000,31.99,32.04,31.47,31.75,51905,0
+WCLD.US,D,20240903,000000,31.44,31.8,30.77,30.89,149832,0
+WCLD.US,D,20240904,000000,30.5,31.05,30.42,30.78,178907,0
+WCLD.US,D,20240905,000000,30.69,30.88,30.41,30.73,177433,0
+WCLD.US,D,20240906,000000,30.92,31,29.97,30.09,183102,0
+WCLD.US,D,20240909,000000,30.31,30.63,30.25,30.33,69674,0
+WCLD.US,D,20240910,000000,30.43,30.43,29.87,30.17,51285,0
+WCLD.US,D,20240911,000000,30.09,30.51,29.75,30.46,116471,0
+WCLD.US,D,20240912,000000,30.57,30.83,30.36,30.68,87843,0
+WCLD.US,D,20240913,000000,30.83,31.2993,30.8136,31.06,84987,0
+WCLD.US,D,20240916,000000,31.03,31.33,31.02,31.2,97858,0
+WCLD.US,D,20240917,000000,31.36,31.54,31.1,31.26,97462,0
+WCLD.US,D,20240918,000000,31.34,31.65,30.99,31.15,133490,0
+WCLD.US,D,20240919,000000,31.93,32.07,31.71,31.9,63280,0
+WCLD.US,D,20240920,000000,31.76,31.94,31.54,31.84,33553,0
+WCLD.US,D,20240923,000000,31.97,31.97,31.7351,31.8,38776,0
+WCLD.US,D,20240924,000000,31.99,32,31.7,31.91,40974,0
+WCLD.US,D,20240925,000000,31.82,31.89,31.63,31.63,29435,0
+WCLD.US,D,20240926,000000,32,32,31.42,31.89,53427,0
+WCLD.US,D,20240927,000000,32.06,32.19,31.8516,31.97,86113,0
+WCLD.US,D,20240930,000000,31.82,32.16,31.7321,31.96,57054,0
+WCLD.US,D,20241001,000000,31.93,32.0287,31.11,31.22,51811,0
+WCLD.US,D,20241002,000000,31.07,31.3797,31.01,31.29,42185,0
+WCLD.US,D,20241003,000000,31.06,31.3,31,31.2,145978,0
+WCLD.US,D,20241004,000000,31.69,32.07,31.49,32.04,33755,0
+WCLD.US,D,20241007,000000,31.93,32.04,31.3624,31.44,38468,0
+WCLD.US,D,20241008,000000,31.54,31.855,31.54,31.72,66817,0
+WCLD.US,D,20241009,000000,31.7,32.35,31.6781,32.31,43452,0
+WCLD.US,D,20241010,000000,32.03,32.89,31.98,32.88,105027,0
+WCLD.US,D,20241011,000000,32.87,33.345,32.85,33.15,67363,0
+WCLD.US,D,20241014,000000,33.28,33.32,32.96,33.23,83421,0
+WCLD.US,D,20241015,000000,33.17,33.3723,32.98,33.19,55254,0
+WCLD.US,D,20241016,000000,33.29,33.29,32.84,33.1,75502,0
+WCLD.US,D,20241017,000000,33.32,33.32,32.9,33.17,61348,0
+WCLD.US,D,20241018,000000,33.32,33.5643,33.2701,33.42,47246,0
+WCLD.US,D,20241021,000000,33.29,33.5743,33.14,33.31,67549,0
+WCLD.US,D,20241022,000000,33.18,33.29,32.96,33.02,24292,0
+WCLD.US,D,20241023,000000,32.85,32.87,32.32,32.46,44288,0
+WCLD.US,D,20241024,000000,32.79,33.06,32.6601,32.88,67671,0
+WCLD.US,D,20241025,000000,33.09,33.36,32.8347,32.92,72627,0
+WCLD.US,D,20241028,000000,33.15,33.28,33.025,33.05,61970,0
+WCLD.US,D,20241029,000000,32.93,33.485,32.93,33.42,110028,0
+WCLD.US,D,20241030,000000,33.34,33.82,33.31,33.31,238793,0
+WCLD.US,D,20241031,000000,33.41,33.73,33.16,33.2,65162,0
+WCLD.US,D,20241101,000000,33.43,33.9,33.24,33.66,454718,0
+WCLD.US,D,20241104,000000,33.5,33.72,33.28,33.57,73422,0
+WCLD.US,D,20241105,000000,33.56,34.15,33.5382,34.09,110486,0
+WCLD.US,D,20241106,000000,35,35.77,35,35.77,139309,0
+WCLD.US,D,20241107,000000,35.97,36.655,35.9193,36.58,113179,0
+WCLD.US,D,20241108,000000,36.7,36.7,36.2,36.67,105031,0
+WCLD.US,D,20241111,000000,36.82,37.52,36.82,37.44,114660,0
+WCLD.US,D,20241112,000000,37.3,37.84,37.1695,37.7,86838,0
+WCLD.US,D,20241113,000000,37.72,38.5,37.59,37.95,104459,0
+WCLD.US,D,20241114,000000,37.97,37.97,37.29,37.31,72129,0
+WCLD.US,D,20241115,000000,36.99,36.99,36.2245,36.37,96564,0
+WCLD.US,D,20241118,000000,36.49,36.496,36.1,36.22,80381,0
+WCLD.US,D,20241119,000000,35.85,36.9,35.8037,36.9,111318,0
+WCLD.US,D,20241120,000000,37.05,37.2,36.65,37.2,50366,0
+WCLD.US,D,20241121,000000,37.74,38.8,37.6869,38.65,371151,0
+WCLD.US,D,20241122,000000,38.89,39.63,38.89,39.57,327217,0
+WCLD.US,D,20241125,000000,40.07,40.48,39.93,40.1,173976,0
+WCLD.US,D,20241126,000000,39.92,40.045,39.7018,39.89,164662,0
+WCLD.US,D,20241127,000000,39.86,39.91,39.045,39.32,200296,0
+WCLD.US,D,20241129,000000,39.43,39.6094,39.35,39.43,104065,0
+WCLD.US,D,20241202,000000,39.58,39.91,39.5203,39.7,249792,0
+WCLD.US,D,20241203,000000,39.42,39.7257,39.38,39.66,92916,0
+WCLD.US,D,20241204,000000,40.2,41.08,40.1662,40.97,529659,0
+WCLD.US,D,20241205,000000,40.77,40.78,40.3614,40.39,191793,0
+WCLD.US,D,20241206,000000,41,41.5977,40.969,41.46,202825,0
+WCLD.US,D,20241209,000000,41.69,41.869,40.95,41.11,140714,0
+WCLD.US,D,20241210,000000,40.85,41.12,39.85,40.09,268857,0
+WCLD.US,D,20241211,000000,40.38,40.93,40.22,40.67,73191,0
+WCLD.US,D,20241212,000000,40.33,40.68,40.2428,40.54,75937,0
+WCLD.US,D,20241213,000000,40.58,40.5863,39.74,39.9,124961,0
+WCLD.US,D,20241216,000000,39.86,40.69,39.8,40.64,83703,0
+WCLD.US,D,20241217,000000,40.47,40.92,40.3,40.5,136755,0
+WCLD.US,D,20241218,000000,40.66,40.7061,38.28,38.55,194328,0
+WCLD.US,D,20241219,000000,39.04,39.24,38.15,38.3,252329,0
+WCLD.US,D,20241220,000000,37.97,39.18,37.8214,38.93,151131,0
+WCLD.US,D,20241223,000000,38.93,38.93,38.34,38.67,124687,0
+WCLD.US,D,20241224,000000,38.81,38.97,38.63,38.95,41936,0
+WCLD.US,D,20241226,000000,38.73,39.17,38.66,39.08,336216,0
+WCLD.US,D,20241227,000000,38.78,38.82,37.8499,38.26,123149,0
+WCLD.US,D,20241230,000000,37.63,37.94,37.24,37.72,72926,0
+WCLD.US,D,20241231,000000,37.96,37.96,37.32,37.52,207660,0
+WCLD.US,D,20250102,000000,37.97,38.0756,37.32,37.53,622255,0
+WCLD.US,D,20250103,000000,37.83,38.44,37.83,38.39,81172,0
+WCLD.US,D,20250106,000000,38.95,39.16,38.56,38.66,122098,0
+WCLD.US,D,20250107,000000,38.85,38.85,37.4,37.62,122446,0
+WCLD.US,D,20250108,000000,37.45,37.79,37.08,37.59,291120,0
+WCLD.US,D,20250110,000000,36.94,36.95,36.47,36.78,120474,0
+WCLD.US,D,20250113,000000,36.29,36.6,36.19,36.5,59313,0
+WCLD.US,D,20250114,000000,36.82,37.24,36.725,37.01,112426,0
+WCLD.US,D,20250115,000000,37.91,38.1475,37.68,37.79,76417,0
+WCLD.US,D,20250116,000000,37.99,38.28,37.78,38.08,115078,0
+WCLD.US,D,20250117,000000,38.63,38.63,37.98,38.1,159816,0
+WCLD.US,D,20250121,000000,38.42,38.8576,38.173,38.8,67226,0
+WCLD.US,D,20250122,000000,38.97,39.11,38.75,38.82,125914,0
+WCLD.US,D,20250123,000000,38.59,39.17,38.35,39.16,46541,0
+WCLD.US,D,20250124,000000,39.47,39.89,39.31,39.38,95506,0
+WCLD.US,D,20250127,000000,38.57,40.545,38.47,39.63,267574,0
+WCLD.US,D,20250128,000000,39.8,41.68,39.56,41.58,290034,0
+WCLD.US,D,20250129,000000,41.49,41.49,40.47,40.82,414902,0
+WCLD.US,D,20250130,000000,40.71,40.99,40.39,40.64,237681,0
+WCLD.US,D,20250131,000000,41.22,41.5,40.45,40.58,671264,0
+WCLD.US,D,20250203,000000,39.54,40.5,39.36,40.39,706483,0
+WCLD.US,D,20250204,000000,40.43,40.87,40.43,40.76,252394,0
+WCLD.US,D,20250205,000000,40.71,41.24,40.51,41.19,114187,0
+WCLD.US,D,20250206,000000,41.27,41.4,40.68,40.88,106434,0
+WCLD.US,D,20250207,000000,40.76,41.04,40.16,40.2,278943,0
+WCLD.US,D,20250210,000000,40.83,41.32,40.79,41.15,163224,0
+WCLD.US,D,20250211,000000,40.79,41.13,40.27,40.53,254426,0
+WCLD.US,D,20250212,000000,40,40.71,39.88,40.67,111963,0
+WCLD.US,D,20250213,000000,40.74,40.97,40.23,40.96,125947,0
+WCLD.US,D,20250214,000000,40.89,41,40.14,40.4,131005,0
+WCLD.US,D,20250218,000000,40.64,40.94,40.3,40.93,118386,0
+WCLD.US,D,20250219,000000,40.65,40.6846,39.88,39.92,88393,0
+WCLD.US,D,20250220,000000,39.98,39.98,38.68,39.33,115385,0
+WCLD.US,D,20250221,000000,39.4,39.4,37.75,37.81,348782,0
+WCLD.US,D,20250224,000000,37.93,37.935,36.42,37.3,460577,0
+WCLD.US,D,20250225,000000,37.27,37.27,36.085,36.68,419820,0
+WCLD.US,D,20250226,000000,36.99,37.41,36.77,36.87,370028,0
+WCLD.US,D,20250227,000000,37.24,37.38,36.14,36.14,243190,0
+WCLD.US,D,20250228,000000,35.99,36.58,35.75,36.58,223147,0
+WCLD.US,D,20250303,000000,36.83,36.97,35.32,35.49,394981,0
+WCLD.US,D,20250304,000000,35.07,36.01,34.49,35.51,323681,0
+WCLD.US,D,20250305,000000,35.45,36.17,35.165,36.15,185831,0
+WCLD.US,D,20250306,000000,35.31,35.86,34.39,34.44,240486,0
+WCLD.US,D,20250307,000000,34.3,34.745,33.0801,34.25,209813,0
+WCLD.US,D,20250310,000000,33.3929,33.44,32.2,32.49,277387,0
+WCLD.US,D,20250311,000000,32.25,33.16,32.17,32.64,224381,0
+WCLD.US,D,20250312,000000,33.4,33.65,32.8,33.2,277224,0
+WCLD.US,D,20250313,000000,32.94,32.94,31.81,32.02,248522,0
+WCLD.US,D,20250314,000000,32.68,33.47,32.68,33.4,99188,0
+WCLD.US,D,20250317,000000,33.36,34.15,33.36,33.9,90163,0
+WCLD.US,D,20250318,000000,33.57,33.62,33.1,33.51,161204,0
+WCLD.US,D,20250319,000000,33.63,34.4466,33.62,34.14,152145,0
+WCLD.US,D,20250320,000000,33.73,34.37,33.73,33.94,94764,0
+WCLD.US,D,20250321,000000,33.41,34.1841,33.221,34.13,186596,0
+WCLD.US,D,20250324,000000,34.75,35.0581,34.6326,35.04,125457,0
+WCLD.US,D,20250325,000000,35.17,35.43,35.145,35.3,67523,0
+WCLD.US,D,20250326,000000,35.23,35.27,34.32,34.53,131048,0
+WCLD.US,D,20250327,000000,34.03,34.39,33.75,33.95,113722,0
+WCLD.US,D,20250328,000000,33.76,33.76,32.66,32.97,122313,0
+WCLD.US,D,20250331,000000,32.2,32.53,31.56,32.45,332610,0
+WCLD.US,D,20250401,000000,32.28,32.86,32.01,32.86,143619,0
+WCLD.US,D,20250402,000000,32.1,33.47,32.09,33.21,559050,0
+WCLD.US,D,20250403,000000,31.44,31.605,30.48,30.77,303723,0
+WCLD.US,D,20250404,000000,29.62,29.8484,28.28,29.01,487967,0
+WCLD.US,D,20250407,000000,27.57,30.16,27.14,28.83,622471,0
+WCLD.US,D,20250408,000000,30.06,30.19,27.93,28.33,416841,0
+WCLD.US,D,20250409,000000,28.17,32.04,28.16,31.82,509156,0
+WCLD.US,D,20250410,000000,30.94,31.21,29.6,30.39,174731,0
+WCLD.US,D,20250411,000000,30.31,30.57,29.5612,30.54,430225,0
+WCLD.US,D,20250414,000000,31.3,31.34,30.24,30.57,237465,0
+WCLD.US,D,20250415,000000,30.58,31.09,30.58,30.91,64753,0
+WCLD.US,D,20250416,000000,30.45,30.98,29.96,30.39,178566,0
+WCLD.US,D,20250417,000000,30.54,30.54,30.02,30.2,145708,0
+WCLD.US,D,20250421,000000,29.79,29.85,28.84,29.13,95397,0
+WCLD.US,D,20250422,000000,29.6,30.06,29.4,29.88,70301,0
+WCLD.US,D,20250423,000000,31.02,31.89,30.77,30.9,545955,0
+WCLD.US,D,20250424,000000,31.11,32.44,31.11,32.36,251215,0
+WCLD.US,D,20250425,000000,32.23,32.76,32.14,32.71,91235,0
+WCLD.US,D,20250428,000000,32.77,32.97,32.3009,32.75,62487,0
+WCLD.US,D,20250429,000000,32.69,33.27,32.69,33.18,128029,0
+WCLD.US,D,20250430,000000,32.37,33.055,32.07,32.98,98367,0
+WCLD.US,D,20250501,000000,33.54,33.63,33.12,33.17,99706,0
+WCLD.US,D,20250502,000000,33.59,33.73,33.3,33.48,241284,0
+WCLD.US,D,20250505,000000,33.12,33.88,33.07,33.47,238900,0
+WCLD.US,D,20250506,000000,32.88,33.4,32.732,33.11,110374,0
+WCLD.US,D,20250507,000000,33.28,33.59,33.09,33.5,70806,0
+WCLD.US,D,20250508,000000,33.92,34.79,33.91,34.55,115543,0
+WCLD.US,D,20250509,000000,34.8,35.01,34.35,34.66,92916,0
+WCLD.US,D,20250512,000000,35.97,36.17,35.47,36.17,223092,0
+WCLD.US,D,20250513,000000,36.16,36.93,36.16,36.72,85484,0
+WCLD.US,D,20250514,000000,36.73,37.0025,36.54,36.67,122431,0
+WCLD.US,D,20250515,000000,36.42,36.56,36.1,36.4,55771,0
+WCLD.US,D,20250516,000000,36.51,36.7299,36.39,36.64,160884,0
+WCLD.US,D,20250519,000000,35.98,36.35,35.945,36.2,68884,0
+WCLD.US,D,20250520,000000,36.03,36.22,35.9624,36.21,22804,0
+WCLD.US,D,20250521,000000,35.8,35.98,35.0301,35.18,74839,0
+WCLD.US,D,20250522,000000,35.19,35.82,35.19,35.59,125019,0
+WCLD.US,D,20250523,000000,34.88,35.49,34.88,35.23,52855,0
+WCLD.US,D,20250527,000000,35.82,36,35.5456,35.95,61362,0
+WCLD.US,D,20250528,000000,35.85,35.96,35.63,35.65,38199,0
+WCLD.US,D,20250529,000000,36.06,36.18,35.47,35.65,57017,0
+WCLD.US,D,20250530,000000,35.54,35.9,35.26,35.84,76191,0
+WCLD.US,D,20250602,000000,35.73,35.95,35.15,35.9,117678,0
+WCLD.US,D,20250603,000000,35.97,36.45,35.735,36.44,120822,0
+WCLD.US,D,20250604,000000,36.42,36.58,36.2661,36.49,46934,0
+WCLD.US,D,20250605,000000,36.61,37.115,36.33,36.56,84298,0
+WCLD.US,D,20250606,000000,36.76,36.81,36.41,36.64,197461,0
+WCLD.US,D,20250609,000000,36.73,36.73,36.45,36.5,100119,0
+WCLD.US,D,20250610,000000,36.49,36.6,36.09,36.28,235715,0
+WCLD.US,D,20250611,000000,36.29,36.32,35.78,35.85,114540,0
+WCLD.US,D,20250612,000000,35.68,35.96,35.5,35.58,82355,0
+WCLD.US,D,20250613,000000,35.02,35.27,34.6,34.7,322557,0
+WCLD.US,D,20250616,000000,34.99,35.3983,34.99,35.33,143093,0
+WCLD.US,D,20250617,000000,35.04,35.405,34.99,35.14,74955,0
+WCLD.US,D,20250618,000000,35.17,35.2896,34.83,34.99,84774,0
+WCLD.US,D,20250620,000000,35.25,35.325,34.51,34.66,95223,0
+WCLD.US,D,20250623,000000,34.63,35.22,34.185,35.22,206942,0
+WCLD.US,D,20250624,000000,35.61,35.89,35.405,35.81,116393,0
+WCLD.US,D,20250625,000000,35.97,36.07,35.32,35.38,59622,0
+WCLD.US,D,20250626,000000,35.53,35.8063,35.14,35.75,109261,0
+WCLD.US,D,20250627,000000,35.82,35.959059,35.435,35.68,117848,0
+WCLD.US,D,20250630,000000,35.97,36.25,35.9207,36.14,67084,0
+WCLD.US,D,20250701,000000,35.95,36.11,35.2,35.75,389177,0
+WCLD.US,D,20250702,000000,35.69,35.83,35.37,35.72,466889,0
+WCLD.US,D,20250703,000000,36.04,36.86,36.04,36.67,75406,0
+WCLD.US,D,20250707,000000,36.39,36.69,36.31,36.54,152298,0
+WCLD.US,D,20250708,000000,36.64,36.77,36.44,36.61,61850,0
+WCLD.US,D,20250709,000000,36.77,36.86,36.49,36.81,62962,0
+WCLD.US,D,20250710,000000,36.81,36.81,35.76,35.81,143347,0
+WCLD.US,D,20250711,000000,35.58,35.605,34.63,34.71,114933,0
+WCLD.US,D,20250714,000000,34.64,35.37,34.64,35.16,100058,0
+WCLD.US,D,20250715,000000,35.38,35.4132,34.9918,35.01,52659,0
+WCLD.US,D,20250716,000000,35.17,35.32,34.77,35.28,86962,0
+WCLD.US,D,20250717,000000,35.36,35.9,35.36,35.7817,179094,0
+WCLD.US,D,20250718,000000,35.97,36.1,35.71,36.04,97738,0
+WCLD.US,D,20250721,000000,36.23,36.52,36.03,36.05,95882,0
+WCLD.US,D,20250722,000000,36.07,36.3,35.79,36.1881,163864,0
+WCLD.US,D,20250723,000000,36.35,36.46,36,36.39,125659,0
+WCLD.US,D,20250724,000000,36.41,36.58,36.05,36.23,129094,0
+WCLD.US,D,20250725,000000,36.34,36.67,36.2742,36.46,49997,0
+WCLD.US,D,20250728,000000,36.67,36.885,36.5611,36.65,74494,0
+WCLD.US,D,20250729,000000,36.8,36.98,36.06,36.37,110806,0
+WCLD.US,D,20250730,000000,36.35,36.53,35.93,36.1234,166981,0
+WCLD.US,D,20250731,000000,36.1,36.1,34.98,35,251669,0
+WCLD.US,D,20250801,000000,34.57,34.57,33.8,34,237940,0
+WCLD.US,D,20250804,000000,34.38,34.78,34.37,34.74,83695,0
+WCLD.US,D,20250805,000000,34.93,34.97,34.42,34.45,193450,0
+WCLD.US,D,20250806,000000,34.91,35.24,34.8,35.21,96526,0
+WCLD.US,D,20250807,000000,35.7,35.73,33.78,34.33,443072,0
+WCLD.US,D,20250808,000000,34.38,34.38,33.43,33.48,656204,0
+WCLD.US,D,20250811,000000,33.17,33.4625,32.48,32.53,564257,0
+WCLD.US,D,20250812,000000,32.66,33.03,32.41,32.94,331698,0
+WCLD.US,D,20250813,000000,33.28,33.84,33.03,33.84,771442,0
+WCLD.US,D,20250814,000000,33.46,33.55,33.05,33.2,91609,0
+WCLD.US,D,20250815,000000,33.31,33.8,33.31,33.71,111644,0
+WCLD.US,D,20250818,000000,33.84,34.36,33.84,34.29,340238,0
+WCLD.US,D,20250819,000000,34.34,34.48,33.7184,33.89,434803,0
+WCLD.US,D,20250820,000000,33.8,33.85,33.28,33.72,275370,0
+WCLD.US,D,20250821,000000,33.46,33.765,33.2,33.7427,261165,0
+WCLD.US,D,20250822,000000,33.83,34.9,33.83,34.85,145070,0
+WCLD.US,D,20250825,000000,34.73,34.78,34.33,34.33,254500,0
+WCLD.US,D,20250826,000000,34.4,34.565,34.05,34.08,115970,0
+WCLD.US,D,20250827,000000,34.54,35.28,34.54,35.24,224562,0
+WCLD.US,D,20250828,000000,35.4,36.03,35.31,35.89,331455,0
+WCLD.US,D,20250829,000000,35.91,36.09,35.57,35.76,121800,0
+WCLD.US,D,20250902,000000,35.11,35.32,34.6754,35.06,159198,0
+WCLD.US,D,20250903,000000,35.14,35.14,34.68,35.02,121278,0
+WCLD.US,D,20250904,000000,34.83,35.05,34.2,34.94,252635,0
+WCLD.US,D,20250905,000000,35.57,36.08,35.28,35.77,249353,0
+WCLD.US,D,20250908,000000,35.93,36.41,35.74,36.32,223873,0
+WCLD.US,D,20250909,000000,36.25,36.25,35.9503,36.18,141106,0
+WCLD.US,D,20250910,000000,36.42,36.53,35.35,35.47,302525,0
+WCLD.US,D,20250911,000000,35.6,36.13,35.6,36.09,263701,0
+WCLD.US,D,20250912,000000,36.12,36.12,35.58,35.62,207658,0
+WCLD.US,D,20250915,000000,35.77,36.27,35.77,35.9589,122849,0
+WCLD.US,D,20250916,000000,35.92,35.92,35.4,35.8,199468,0
+WCLD.US,D,20250917,000000,35.86,36.6,35.64,36.03,351392,0
+WCLD.US,D,20250918,000000,36.4,36.82,36.4,36.76,323261,0
+WCLD.US,D,20250919,000000,36.93,36.93,36.43,36.57,263509,0
+WCLD.US,D,20250922,000000,36.48,36.94,36.08,36.88,246813,0
+WCLD.US,D,20250923,000000,36.97,36.98,36.29,36.31,156104,0
+WCLD.US,D,20250924,000000,36.42,36.635,35.9,35.99,138940,0
+WCLD.US,D,20250925,000000,35.55,35.78,35.24,35.61,254654,0
+WCLD.US,D,20250926,000000,35.69,35.97,35.57,35.92,166555,0
+WCLD.US,D,20250929,000000,36.17,36.23,35.93,36.04,330650,0
+WCLD.US,D,20250930,000000,36.12,36.12,34.9,35.1686,860259,0
+WCLD.US,D,20251001,000000,35.02,35.55,34.51,34.77,1427059,0
+WCLD.US,D,20251002,000000,34.97,35.19,34.77,35.18,915573,0
+WCLD.US,D,20251003,000000,35.27,35.55,35,35.13,632144,0
+WCLD.US,D,20251006,000000,35.49,36.14,35.01,35.55,1263204,0
+WCLD.US,D,20251007,000000,35.66,35.66,34.25,34.76,1880533,0
+WCLD.US,D,20251008,000000,35.03,35.51,34.92,35.45,119004,0
+WCLD.US,D,20251009,000000,35.54,35.76,35.19,35.68,266881,0
+WCLD.US,D,20251010,000000,35.84,35.95,34.31,34.34,504909,0
+WCLD.US,D,20251013,000000,34.9,34.9,34.43,34.81,492436,0
+WCLD.US,D,20251014,000000,34.28,34.96,33.97,34.66,213366,0
+WCLD.US,D,20251015,000000,35.09,35.09,34.31,34.5549,249885,0
+WCLD.US,D,20251016,000000,34.82,35.25,33.95,34.1269,312119,0
+WCLD.US,D,20251017,000000,33.93,34.32,33.8067,34.12,252278,0
+WCLD.US,D,20251020,000000,34.46,35.08,34.46,35.03,195615,0
+WCLD.US,D,20251021,000000,34.94,35.85,34.89,35.7228,218133,0
+WCLD.US,D,20251022,000000,35.55,35.55,34.89,35.12,185514,0
+WCLD.US,D,20251023,000000,35.15,35.535,35.15,35.5276,235630,0
+WCLD.US,D,20251024,000000,35.92,36.22,35.76,35.78,335474,0
+WCLD.US,D,20251027,000000,36.16,36.2,35.88,36.0111,273012,0
+WCLD.US,D,20251028,000000,36.13,36.33,35.99,35.99,138192,0
+WCLD.US,D,20251029,000000,35.93,35.95,35.01,35.11,325343,0
+WCLD.US,D,20251030,000000,34.91,35.65,34.85,35.03,493091,0
+WCLD.US,D,20251031,000000,35.15,35.92,35.12,35.79,417513,0
+WCLD.US,D,20251103,000000,35.98,36.05,35.28,35.8743,421663,0
+WCLD.US,D,20251104,000000,35.13,35.32,34.32,34.44,288138,0
+WCLD.US,D,20251105,000000,34.79,34.9187,34.59,34.8929,201286,0
+WCLD.US,D,20251106,000000,35.14,35.14,34.23,34.6871,386486,0
+WCLD.US,D,20251107,000000,34.29,35.23,34.14,35.19,378452,0
+WCLD.US,D,20251110,000000,35.53,35.93,35.24,35.85,209733,0
+WCLD.US,D,20251111,000000,35.66,36.07,35.66,35.93,135930,0
+WCLD.US,D,20251112,000000,36.17,36.38,35.67,35.78,109726,0
+WCLD.US,D,20251113,000000,35.6,35.73,34.73,34.82,139567,0
+WCLD.US,D,20251114,000000,34.15,35.235,34.03,34.85,133318,0
+WCLD.US,D,20251117,000000,34.73,34.77,33.505,33.6722,680305,0
+WCLD.US,D,20251118,000000,33.37,33.82,33.1693,33.68,231524,0
+WCLD.US,D,20251119,000000,33.91,34.06,33.54,33.7,556961,0
+WCLD.US,D,20251120,000000,34.18,34.42,32.85,32.92,513890,0
+WCLD.US,D,20251121,000000,32.92,33.535,32.24,33.2258,1539199,0
+WCLD.US,D,20251124,000000,33.47,33.63,33.2,33.48,462640,0
+WCLD.US,D,20251125,000000,33.46,34.25,33.35,34.1753,568408,0
+WCLD.US,D,20251126,000000,34.04,34.04,33.5772,33.63,164342,0
+WCLD.US,D,20251128,000000,33.77,34.02,33.68,33.91,324003,0
+WCLD.US,D,20251201,000000,33.51,34.0265,33.35,33.7,149016,0
+WCLD.US,D,20251202,000000,34.18,34.5,34.18,34.27,163654,0
+WCLD.US,D,20251203,000000,34.15,34.86,33.94,34.84,127149,0
+WCLD.US,D,20251204,000000,34.88,35.025,34.72,34.99,99899,0
+WCLD.US,D,20251205,000000,34.96,35.46,34.85,35.19,105266,0
+WCLD.US,D,20251208,000000,35.53,35.75,35.42,35.64,236659,0
+WCLD.US,D,20251209,000000,35.55,36.0233,35.54,35.85,128828,0
+WCLD.US,D,20251210,000000,35.87,36.485,35.84,36.17,191718,0
+WCLD.US,D,20251211,000000,35.97,36.44,35.95,36.11,275925,0
+WCLD.US,D,20251212,000000,36.06,36.06,35.52,35.65,221387,0
+WCLD.US,D,20251215,000000,35.81,35.81,34.66,34.6692,423454,0
+WCLD.US,D,20251216,000000,34.52,35.04,34.52,34.97,147968,0
+WCLD.US,D,20251217,000000,35.05,35.63,34.79,34.85,170145,0
+WCLD.US,D,20251218,000000,35.21,35.52,35.07,35.29,295689,0
+WCLD.US,D,20251219,000000,35.39,35.52,35.25,35.49,175086,0
+WCLD.US,D,20251222,000000,35.7,36.1,35.67,35.99,177159,0
+WCLD.US,D,20251223,000000,35.79,35.79,35.21,35.47,212489,0
+WCLD.US,D,20251224,000000,35.52,35.57,35.33,35.51,39047,0
+WCLD.US,D,20251226,000000,35.55,35.67,35.415,35.66,60537,0
+WCLD.US,D,20251229,000000,35.37,35.68,35.37,35.54,163437,0
+WCLD.US,D,20251230,000000,35.49,35.65,35.38,35.3846,52787,0
+WCLD.US,D,20251231,000000,35.35,35.35,35.01,35.01,57666,0
+WCLD.US,D,20260102,000000,35.25,35.25,33.65,33.8482,505734,0
+WCLD.US,D,20260105,000000,33.9,34.68,33.82,34.26,258326,0
+WCLD.US,D,20260106,000000,34.41,35.1,34.31,35.07,362362,0
+WCLD.US,D,20260107,000000,35.1,35.81,35.1,35.68,158831,0
+WCLD.US,D,20260108,000000,35.52,35.52,34.72,34.88,588069,0
+WCLD.US,D,20260109,000000,34.93,35.17,34.362,34.6487,412663,0
+WCLD.US,D,20260112,000000,34.44,34.821,34.35,34.6382,196947,0
+WCLD.US,D,20260113,000000,34.65,34.68,33.68,33.86,344898,0
+WCLD.US,D,20260114,000000,33.77,33.82,32.91,33.1701,874105,0
+WCLD.US,D,20260115,000000,33.34,33.36,32.7,32.74,647270,0
+WCLD.US,D,20260116,000000,32.74,32.74,32.07,32.07,557967,0
+WCLD.US,D,20260120,000000,31.55,31.97,31.32,31.37,763932,0
+WCLD.US,D,20260121,000000,31.53,31.705,31.13,31.42,380114,0
+WCLD.US,D,20260122,000000,31.73,32.45,31.73,32.43,442798,0
+WCLD.US,D,20260123,000000,32.45,32.6308,32.28,32.3716,300320,0
+WCLD.US,D,20260126,000000,32.5,33.195,32.5,33.02,1389657,0
+WCLD.US,D,20260127,000000,33.28,33.32,32.37,32.46,459601,0
+WCLD.US,D,20260128,000000,32.69,32.88,32.16,32.2482,352696,0
+WCLD.US,D,20260129,000000,31.78,31.78,30.185,30.54,945152,0
+WCLD.US,D,20260130,000000,30.39,30.62,30.03,30.1087,407605,0
+WCLD.US,D,20260202,000000,30.12,30.71,29.9,30.1,797322,0
+WCLD.US,D,20260203,000000,29.8,29.81,27.71,28.15,1794445,0
+WCLD.US,D,20260204,000000,27.91,28.42,27.05,28.15,3000337,0
+WCLD.US,D,20260205,000000,27.83,28.35,26.86,26.9638,2610829,0
+WCLD.US,D,20260206,000000,27.44,27.925,26.865,27.88,2517141,0
+WCLD.US,D,20260209,000000,27.8,28.275,27.39,28.12,1167869,0
+WCLD.US,D,20260210,000000,28.43,29.06,28.3,28.6,834331,0
+WCLD.US,D,20260211,000000,28.88,28.88,27.16,27.5914,926891,0
+WCLD.US,D,20260212,000000,27.99,28.345,26.99,27.48,1086322,0
+WCLD.US,D,20260213,000000,27.63,28.54,27.63,28.1903,832937,0
+WCLD.US,D,20260217,000000,28.12,28.31,27.14,27.6406,1114707,0
+WCLD.US,D,20260218,000000,27.6,28.13,27.28,27.97,954761,0
diff --git a/daily/us/nasdaq etfs/xbil.us.txt b/daily/us/nasdaq etfs/xbil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9832333ae91c020aa9c31d0fd069f63be755d71e
--- /dev/null
+++ b/daily/us/nasdaq etfs/xbil.us.txt	
@@ -0,0 +1,742 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBIL.US,D,20230307,000000,50.02,50.04,50.007,50.01,58928,0
+XBIL.US,D,20230308,000000,50,50.01,50,50.005,34077,0
+XBIL.US,D,20230309,000000,50.07,50.07,50.01,50.0197,36589,0
+XBIL.US,D,20230310,000000,50.09,50.09,50.05,50.065,40989,0
+XBIL.US,D,20230313,000000,50.19,50.2,50.1299,50.15,485638,0
+XBIL.US,D,20230314,000000,50.28,50.28,50.09,50.125,84235,0
+XBIL.US,D,20230315,000000,50.2,50.21,50.1899,50.195,24775,0
+XBIL.US,D,20230316,000000,50.16,50.1979,50.15,50.155,34028,0
+XBIL.US,D,20230317,000000,50.23,50.23,50.1689,50.21,22185,0
+XBIL.US,D,20230320,000000,50.2,50.2,50.18,50.19,23614,0
+XBIL.US,D,20230321,000000,50.21,50.21,50.16,50.17,47533,0
+XBIL.US,D,20230322,000000,50.18,50.2,50.16,50.19,26532,0
+XBIL.US,D,20230323,000000,50.26,50.26,50.21,50.23,49364,0
+XBIL.US,D,20230324,000000,50.28,50.28,50.235,50.24,26610,0
+XBIL.US,D,20230327,000000,50.25,50.25,50.21,50.23,48461,0
+XBIL.US,D,20230328,000000,50.25,50.25,50.2227,50.24,33131,0
+XBIL.US,D,20230329,000000,50.25,50.25,50.23,50.24,26446,0
+XBIL.US,D,20230330,000000,50.24,50.25,50.24,50.245,23069,0
+XBIL.US,D,20230331,000000,50.26,50.26,50.2405,50.26,41876,0
+XBIL.US,D,20230403,000000,50.08,50.11,50.05,50.08,62838,0
+XBIL.US,D,20230404,000000,50.08,50.1,50.08,50.1,48623,0
+XBIL.US,D,20230405,000000,50.18,50.18,50.12,50.12,22961,0
+XBIL.US,D,20230406,000000,50.22,50.22,50.13,50.14,37898,0
+XBIL.US,D,20230410,000000,50.15,50.15,50.1,50.11,19460,0
+XBIL.US,D,20230411,000000,50.13,50.13,50.1,50.11,13496,0
+XBIL.US,D,20230412,000000,50.22,50.22,50.1,50.12,159304,0
+XBIL.US,D,20230413,000000,50.17,50.17,50.13,50.14,21041,0
+XBIL.US,D,20230414,000000,50.1,50.13,50.1,50.13,55960,0
+XBIL.US,D,20230417,000000,50.15,50.15,50.11,50.13,10774,0
+XBIL.US,D,20230418,000000,50.13,50.13,50.12,50.13,15135,0
+XBIL.US,D,20230419,000000,50.24,50.24,50.12,50.12,21989,0
+XBIL.US,D,20230420,000000,50.21,50.21,50.15,50.17,41951,0
+XBIL.US,D,20230421,000000,50.18,50.18,50.16,50.165,48032,0
+XBIL.US,D,20230424,000000,50.17,50.18,50.1601,50.18,24997,0
+XBIL.US,D,20230425,000000,50.2,50.2099,50.188,50.2,24901,0
+XBIL.US,D,20230426,000000,50.23,50.23,50.19,50.2,41926,0
+XBIL.US,D,20230427,000000,50.21,50.21,50.1969,50.21,78094,0
+XBIL.US,D,20230428,000000,50.28,50.28,50.19,50.21,112798,0
+XBIL.US,D,20230501,000000,50.04,50.04,49.99,50.01,77063,0
+XBIL.US,D,20230502,000000,50.02,50.04,50.0101,50.03,50012,0
+XBIL.US,D,20230503,000000,50.03,50.04,50.02,50.04,40861,0
+XBIL.US,D,20230504,000000,50.22,50.22,50.0452,50.07,49570,0
+XBIL.US,D,20230505,000000,50.08,50.08,50.03,50.05,37840,0
+XBIL.US,D,20230508,000000,50.13,50.13,50.04,50.06,25898,0
+XBIL.US,D,20230509,000000,50.06,50.07,50.04,50.05,39822,0
+XBIL.US,D,20230510,000000,50.0599,50.07,50.0501,50.07,34242,0
+XBIL.US,D,20230511,000000,50.19,50.19,50.08,50.09,472948,0
+XBIL.US,D,20230512,000000,50.1,50.1,50.0616,50.075,84134,0
+XBIL.US,D,20230515,000000,50.15,50.15,50.07,50.08,58128,0
+XBIL.US,D,20230516,000000,50.21,50.21,50.07,50.08,49392,0
+XBIL.US,D,20230517,000000,50.1,50.11,50.075,50.08,103712,0
+XBIL.US,D,20230518,000000,50.17,50.17,50.07,50.09,103683,0
+XBIL.US,D,20230519,000000,50.18,50.18,50.06,50.08,73327,0
+XBIL.US,D,20230522,000000,50.1,50.1,50.06,50.08,70916,0
+XBIL.US,D,20230523,000000,50.08,50.09,50.07,50.09,58906,0
+XBIL.US,D,20230524,000000,50.1,50.1001,50.08,50.08,40250,0
+XBIL.US,D,20230525,000000,50.12,50.1481,50.1067,50.12,54228,0
+XBIL.US,D,20230526,000000,50.18,50.18,50.1001,50.12,40406,0
+XBIL.US,D,20230530,000000,50.02,50.12,50.02,50.12,57946,0
+XBIL.US,D,20230531,000000,50.01,50.13,50.01,50.13,18453,0
+XBIL.US,D,20230601,000000,50.07,50.07,49.94,49.945,29498,0
+XBIL.US,D,20230602,000000,50.1,50.1,49.93,49.94,114148,0
+XBIL.US,D,20230605,000000,49.98,49.98,49.94,49.96,71927,0
+XBIL.US,D,20230606,000000,50.13,50.13,49.95,49.97,86891,0
+XBIL.US,D,20230607,000000,50.1,50.1,49.96,49.98,33569,0
+XBIL.US,D,20230608,000000,50.05,50.05,49.9934,50.01,22372,0
+XBIL.US,D,20230609,000000,50.1,50.1,50,50.01,59555,0
+XBIL.US,D,20230612,000000,50.1,50.1,50.0074,50.02,26307,0
+XBIL.US,D,20230613,000000,50.05,50.05,50.02,50.04,28487,0
+XBIL.US,D,20230614,000000,50.1,50.1,50.032,50.05,19539,0
+XBIL.US,D,20230615,000000,50.07,50.08,50.06,50.08,35326,0
+XBIL.US,D,20230616,000000,50.1,50.1,50.0601,50.08,38365,0
+XBIL.US,D,20230620,000000,50.1,50.1,50.07,50.085,83071,0
+XBIL.US,D,20230621,000000,50.12,50.12,50.08,50.09,19468,0
+XBIL.US,D,20230622,000000,50.15,50.15,50.1,50.12,132377,0
+XBIL.US,D,20230623,000000,50.03,50.12,50.03,50.12,27515,0
+XBIL.US,D,20230626,000000,50.1263,50.13,50.11,50.13,38161,0
+XBIL.US,D,20230627,000000,50.13,50.13,50.12,50.13,168697,0
+XBIL.US,D,20230628,000000,50.18,50.18,50.13,50.14,26415,0
+XBIL.US,D,20230629,000000,50.18,50.18,50.13,50.14,21089,0
+XBIL.US,D,20230630,000000,50.19,50.19,50.1501,50.17,85999,0
+XBIL.US,D,20230703,000000,49.96,49.96,49.93,49.955,300339,0
+XBIL.US,D,20230705,000000,49.99,49.99,49.95,49.95,145111,0
+XBIL.US,D,20230706,000000,49.98,49.98,49.9601,49.98,206789,0
+XBIL.US,D,20230707,000000,50.04,50.04,49.98,49.99,97039,0
+XBIL.US,D,20230710,000000,49.995,50.04,49.99,50,79408,0
+XBIL.US,D,20230711,000000,50,50.02,49.99,50,77918,0
+XBIL.US,D,20230712,000000,50,50.01,49.9993,50.01,120034,0
+XBIL.US,D,20230713,000000,50.03,50.04,50.02,50.04,130963,0
+XBIL.US,D,20230714,000000,50.04,50.04,50.03,50.04,240210,0
+XBIL.US,D,20230717,000000,50.05,50.08,50.05,50.06,50489,0
+XBIL.US,D,20230718,000000,50.09,50.09,50.05,50.06,105649,0
+XBIL.US,D,20230719,000000,50.06,50.07,50.06,50.06,186094,0
+XBIL.US,D,20230720,000000,50,50.08,50,50.08,142763,0
+XBIL.US,D,20230721,000000,50.09,50.09,50.08,50.09,31735,0
+XBIL.US,D,20230724,000000,50.1,50.1,50.09,50.09,145926,0
+XBIL.US,D,20230725,000000,50.12,50.12,50.09,50.09,58660,0
+XBIL.US,D,20230726,000000,50.11,50.12,50.09,50.1,114697,0
+XBIL.US,D,20230727,000000,50.14,50.14,50.11,50.11,136699,0
+XBIL.US,D,20230728,000000,50.17,50.17,50.1211,50.13,46353,0
+XBIL.US,D,20230731,000000,50.13,50.15,50.12,50.14,136540,0
+XBIL.US,D,20230801,000000,49.94,49.94,49.92,49.925,201174,0
+XBIL.US,D,20230802,000000,49.94,49.94,49.93,49.94,54286,0
+XBIL.US,D,20230803,000000,49.96,49.98,49.95,49.95,113618,0
+XBIL.US,D,20230804,000000,49.97,49.98,49.96,49.96,136518,0
+XBIL.US,D,20230807,000000,49.98,50,49.96,49.96,298264,0
+XBIL.US,D,20230808,000000,49.98,50.01,49.97,49.98,125443,0
+XBIL.US,D,20230809,000000,49.99,49.99,49.98,49.99,144675,0
+XBIL.US,D,20230810,000000,50.01,50.01,50,50.01,60913,0
+XBIL.US,D,20230811,000000,50.02,50.02,50.01,50.02,78657,0
+XBIL.US,D,20230814,000000,50.02,50.03,50.02,50.03,122226,0
+XBIL.US,D,20230815,000000,49.99,50.03,49.99,50.025,111457,0
+XBIL.US,D,20230816,000000,50.04,50.04,50.03,50.04,67295,0
+XBIL.US,D,20230817,000000,50,50.06,50,50.05,173432,0
+XBIL.US,D,20230818,000000,50.09,50.09,50.06,50.07,101383,0
+XBIL.US,D,20230821,000000,50.1,50.1,50.07,50.07,48500,0
+XBIL.US,D,20230822,000000,50.16,50.16,50.07,50.08,53318,0
+XBIL.US,D,20230823,000000,50.16,50.16,50.0806,50.09,81944,0
+XBIL.US,D,20230824,000000,50.16,50.16,50.1,50.11,77949,0
+XBIL.US,D,20230825,000000,50.14,50.14,50.11,50.12,100425,0
+XBIL.US,D,20230828,000000,50.13,50.13,50.11,50.12,322765,0
+XBIL.US,D,20230829,000000,50.15,50.15,50.12,50.13,143461,0
+XBIL.US,D,20230830,000000,50.12,50.14,50.12,50.14,60676,0
+XBIL.US,D,20230831,000000,50.16,50.18,50.15,50.17,216032,0
+XBIL.US,D,20230901,000000,49.95,49.96,49.95,49.955,136840,0
+XBIL.US,D,20230905,000000,49.98,49.98,49.96,49.97,106382,0
+XBIL.US,D,20230906,000000,49.97,49.97,49.96,49.97,67268,0
+XBIL.US,D,20230907,000000,49.99,50.01,49.98,50,913371,0
+XBIL.US,D,20230908,000000,50,50,49.99,50,130864,0
+XBIL.US,D,20230911,000000,50,50.02,50,50.01,72813,0
+XBIL.US,D,20230912,000000,50,50.01,50,50.01,46159,0
+XBIL.US,D,20230913,000000,50.03,50.03,50.01,50.02,38730,0
+XBIL.US,D,20230914,000000,50.04,50.04,50.03,50.04,91120,0
+XBIL.US,D,20230915,000000,50.08,50.08,50.04,50.05,93913,0
+XBIL.US,D,20230918,000000,50.08,50.08,50.0438,50.06,57651,0
+XBIL.US,D,20230919,000000,50.06,50.06,50.05,50.06,41552,0
+XBIL.US,D,20230920,000000,50.07,50.07,50.06,50.07,122300,0
+XBIL.US,D,20230921,000000,50.12,50.12,50.08,50.09,124724,0
+XBIL.US,D,20230922,000000,50.08,50.1,50.08,50.1,684219,0
+XBIL.US,D,20230925,000000,50.09,50.11,50.09,50.11,143977,0
+XBIL.US,D,20230926,000000,50.1,50.12,50.1,50.12,90464,0
+XBIL.US,D,20230927,000000,50.07,50.13,50.07,50.12,136803,0
+XBIL.US,D,20230928,000000,50.13,50.16,50.12,50.15,109733,0
+XBIL.US,D,20230929,000000,50.14,50.17,50.13,50.15,148000,0
+XBIL.US,D,20231002,000000,49.94,49.94,49.925,49.93,282150,0
+XBIL.US,D,20231003,000000,49.94,49.94,49.92,49.925,144253,0
+XBIL.US,D,20231004,000000,49.94,49.94,49.93,49.935,315993,0
+XBIL.US,D,20231005,000000,49.88,49.97,49.88,49.965,151852,0
+XBIL.US,D,20231006,000000,49.97,49.99,49.96,49.965,154872,0
+XBIL.US,D,20231009,000000,49.94,50.3,49.94,49.975,233974,0
+XBIL.US,D,20231010,000000,49.98,49.98,49.97,49.975,116590,0
+XBIL.US,D,20231011,000000,49.99,50.02,49.98,49.99,175012,0
+XBIL.US,D,20231012,000000,50.02,50.02,50,50.005,133972,0
+XBIL.US,D,20231013,000000,50.02,50.02,50.01,50.015,158989,0
+XBIL.US,D,20231016,000000,50.07,50.07,50.02,50.025,122363,0
+XBIL.US,D,20231017,000000,50.03,50.03,50.02,50.025,207893,0
+XBIL.US,D,20231018,000000,50.03,50.0567,50.03,50.05,49372,0
+XBIL.US,D,20231019,000000,50.04,50.07,50.04,50.06,139782,0
+XBIL.US,D,20231020,000000,50.08,50.0886,50.065,50.075,428055,0
+XBIL.US,D,20231023,000000,50.08,50.08,50.07,50.08,375435,0
+XBIL.US,D,20231024,000000,50.08,50.09,50.08,50.085,66104,0
+XBIL.US,D,20231025,000000,50.1,50.12,50.08,50.095,90470,0
+XBIL.US,D,20231026,000000,50.14,50.14,50.11,50.115,262024,0
+XBIL.US,D,20231027,000000,50.11,50.13,50.11,50.13,502867,0
+XBIL.US,D,20231030,000000,50.16,50.16,50.13,50.135,202432,0
+XBIL.US,D,20231031,000000,50.15,50.15,50.12,50.15,167525,0
+XBIL.US,D,20231101,000000,49.95,49.95,49.92,49.925,221735,0
+XBIL.US,D,20231102,000000,49.95,49.96,49.95,49.96,161453,0
+XBIL.US,D,20231103,000000,50,50,49.96,49.97,131071,0
+XBIL.US,D,20231106,000000,50,50,49.96,49.98,200799,0
+XBIL.US,D,20231107,000000,49.99,50.01,49.97,49.99,172726,0
+XBIL.US,D,20231108,000000,49.99,50.0096,49.99,50,98036,0
+XBIL.US,D,20231109,000000,50.01,50.02,50,50.02,77422,0
+XBIL.US,D,20231110,000000,50.03,50.03,50.01,50.015,57989,0
+XBIL.US,D,20231113,000000,50.06,50.06,50.02,50.03,365715,0
+XBIL.US,D,20231114,000000,50.01,50.04,50.01,50.04,177142,0
+XBIL.US,D,20231115,000000,50.03,50.05,50.03,50.045,370501,0
+XBIL.US,D,20231116,000000,50.03,50.08,50.03,50.07,169766,0
+XBIL.US,D,20231117,000000,50.11,50.11,50.08,50.08,59677,0
+XBIL.US,D,20231120,000000,50.12,50.12,50.08,50.085,177490,0
+XBIL.US,D,20231121,000000,50.14,50.14,50.09,50.1,217002,0
+XBIL.US,D,20231122,000000,50.1,50.13,50.1,50.13,432608,0
+XBIL.US,D,20231124,000000,50.12,50.13,50.12,50.13,259251,0
+XBIL.US,D,20231127,000000,50.09,50.14,50.09,50.13,117926,0
+XBIL.US,D,20231128,000000,50.15,50.15,50.13,50.15,188342,0
+XBIL.US,D,20231129,000000,50.11,50.16,50.11,50.15,121880,0
+XBIL.US,D,20231130,000000,50.15,50.18,50.15,50.175,78193,0
+XBIL.US,D,20231201,000000,49.97,49.97,49.94,49.97,224435,0
+XBIL.US,D,20231204,000000,49.97,49.98,49.95,49.97,193092,0
+XBIL.US,D,20231205,000000,49.98,49.98,49.97,49.975,227513,0
+XBIL.US,D,20231206,000000,50.03,50.03,49.97,49.985,262054,0
+XBIL.US,D,20231207,000000,50.08,50.08,50,50.01,88276,0
+XBIL.US,D,20231208,000000,50.02,50.05,50,50.01,1750568,0
+XBIL.US,D,20231211,000000,50.05,50.05,50,50.01,159133,0
+XBIL.US,D,20231212,000000,50.03,50.03,50.01,50.02,74884,0
+XBIL.US,D,20231213,000000,50.02,50.05,50.02,50.04,120539,0
+XBIL.US,D,20231214,000000,50.05,50.07,50.05,50.07,191797,0
+XBIL.US,D,20231215,000000,50.09,50.09,50.06,50.07,181032,0
+XBIL.US,D,20231218,000000,50.05,50.07,50.05,50.07,93950,0
+XBIL.US,D,20231219,000000,50.08,50.085,50.07,50.08,124142,0
+XBIL.US,D,20231220,000000,50.08,50.09,50.08,50.09,146525,0
+XBIL.US,D,20231221,000000,50.12,50.13,50.1101,50.13,75250,0
+XBIL.US,D,20231222,000000,50.13,50.14,50.12,50.13,99623,0
+XBIL.US,D,20231226,000000,50.12,50.14,50.12,50.14,55690,0
+XBIL.US,D,20231227,000000,49.93,49.93,49.92,49.93,126931,0
+XBIL.US,D,20231228,000000,49.95,49.96,49.94,49.96,141215,0
+XBIL.US,D,20231229,000000,49.97,49.97,49.96,49.97,245279,0
+XBIL.US,D,20240102,000000,49.96,49.97,49.96,49.97,128426,0
+XBIL.US,D,20240103,000000,49.99,49.99,49.97,49.98,87159,0
+XBIL.US,D,20240104,000000,49.98,50,49.98,50,153071,0
+XBIL.US,D,20240105,000000,50.01,50.01,49.99,50,146384,0
+XBIL.US,D,20240108,000000,49.97,50.01,49.97,50,567663,0
+XBIL.US,D,20240109,000000,50.02,50.02,50,50.015,103530,0
+XBIL.US,D,20240110,000000,50.02,50.03,50.0101,50.02,94287,0
+XBIL.US,D,20240111,000000,50.04,50.0599,50.04,50.05,196267,0
+XBIL.US,D,20240112,000000,50.11,50.11,50.06,50.07,122114,0
+XBIL.US,D,20240116,000000,50.03,50.08,50.03,50.06,147070,0
+XBIL.US,D,20240117,000000,50.06,50.08,50.06,50.065,129237,0
+XBIL.US,D,20240118,000000,50.09,50.1,50.08,50.1,459916,0
+XBIL.US,D,20240119,000000,50.09,50.11,50.09,50.1,86447,0
+XBIL.US,D,20240122,000000,50.08,50.11,50.08,50.1,223016,0
+XBIL.US,D,20240123,000000,50.1,50.11,50.1,50.1,47484,0
+XBIL.US,D,20240124,000000,50.1,50.12,50.0917,50.1,91902,0
+XBIL.US,D,20240125,000000,50.09,50.1399,50.09,50.13,181358,0
+XBIL.US,D,20240126,000000,50.14,50.14,50.13,50.14,81457,0
+XBIL.US,D,20240129,000000,50.12,50.14,50.12,50.14,271509,0
+XBIL.US,D,20240130,000000,50.14,50.15,50.14,50.15,163642,0
+XBIL.US,D,20240131,000000,50.15,50.17,50.14,50.15,120728,0
+XBIL.US,D,20240201,000000,49.98,49.98,49.96,49.96,83384,0
+XBIL.US,D,20240202,000000,49.97,49.97,49.95,49.955,85473,0
+XBIL.US,D,20240205,000000,49.985,49.99,49.96,49.97,147867,0
+XBIL.US,D,20240206,000000,49.98,49.99,49.97,49.97,80333,0
+XBIL.US,D,20240207,000000,49.98,49.99,49.98,49.985,283914,0
+XBIL.US,D,20240208,000000,50.01,50.01,50,50,110889,0
+XBIL.US,D,20240209,000000,50.01,50.01,50,50.01,102726,0
+XBIL.US,D,20240212,000000,50,50.02,50,50.005,63285,0
+XBIL.US,D,20240213,000000,50,50.01,50,50.005,91017,0
+XBIL.US,D,20240214,000000,50,50.0195,50,50.01,69868,0
+XBIL.US,D,20240215,000000,50.03,50.05,50.03,50.04,65176,0
+XBIL.US,D,20240216,000000,50.05,50.05,50.04,50.045,169488,0
+XBIL.US,D,20240220,000000,50.06,50.06,50.05,50.055,158869,0
+XBIL.US,D,20240221,000000,50.12,50.12,50.05,50.06,113819,0
+XBIL.US,D,20240222,000000,50.07,50.09,50.07,50.085,92214,0
+XBIL.US,D,20240223,000000,50.11,50.11,50.08,50.09,88376,0
+XBIL.US,D,20240226,000000,50.1,50.11,50.08,50.08,191499,0
+XBIL.US,D,20240227,000000,50.11,50.11,50.09,50.1,87281,0
+XBIL.US,D,20240228,000000,50.12,50.12,50.1,50.1,83644,0
+XBIL.US,D,20240229,000000,50.11,50.12,50.11,50.115,83645,0
+XBIL.US,D,20240301,000000,49.93,49.93,49.92,49.93,144283,0
+XBIL.US,D,20240304,000000,49.93,49.94,49.92,49.93,108507,0
+XBIL.US,D,20240305,000000,49.95,49.95,49.93,49.94,98286,0
+XBIL.US,D,20240306,000000,49.94,49.9501,49.94,49.94,143437,0
+XBIL.US,D,20240307,000000,49.96,49.98,49.96,49.96,173669,0
+XBIL.US,D,20240308,000000,49.97,49.99,49.97,49.98,87207,0
+XBIL.US,D,20240311,000000,49.97,49.99,49.97,49.99,71944,0
+XBIL.US,D,20240312,000000,49.99,49.99,49.98,49.99,76001,0
+XBIL.US,D,20240313,000000,50.01,50.02,49.99,50,79766,0
+XBIL.US,D,20240314,000000,50.01,50.02,50,50.02,135540,0
+XBIL.US,D,20240315,000000,50.02,50.03,50.01,50.02,89726,0
+XBIL.US,D,20240318,000000,50.05,50.05,50.02,50.03,66555,0
+XBIL.US,D,20240319,000000,50.06,50.06,50.03,50.03,102600,0
+XBIL.US,D,20240320,000000,50.04,50.0599,50.0301,50.05,47529,0
+XBIL.US,D,20240321,000000,50.05,50.07,50.05,50.07,83662,0
+XBIL.US,D,20240322,000000,50.08,50.08,50.07,50.08,47098,0
+XBIL.US,D,20240325,000000,50.1,50.1,50.07,50.08,53722,0
+XBIL.US,D,20240326,000000,50.08,50.1,50.08,50.095,95407,0
+XBIL.US,D,20240327,000000,50.1,50.13,50.1,50.115,59951,0
+XBIL.US,D,20240328,000000,50.13,50.13,50.11,50.11,99418,0
+XBIL.US,D,20240401,000000,49.89,49.91,49.83,49.9,273555,0
+XBIL.US,D,20240402,000000,49.91,49.92,49.9006,49.92,166754,0
+XBIL.US,D,20240403,000000,49.91,49.93,49.91,49.91,97192,0
+XBIL.US,D,20240404,000000,49.93,49.95,49.93,49.95,109558,0
+XBIL.US,D,20240405,000000,49.96,49.96,49.94,49.95,65366,0
+XBIL.US,D,20240408,000000,49.955,49.96,49.95,49.95,77368,0
+XBIL.US,D,20240409,000000,49.96,49.96,49.95,49.95,66631,0
+XBIL.US,D,20240410,000000,49.94,49.96,49.94,49.955,84721,0
+XBIL.US,D,20240411,000000,50,50,49.97,49.98,187113,0
+XBIL.US,D,20240412,000000,50,50.02,49.98,49.99,92471,0
+XBIL.US,D,20240415,000000,50.02,50.02,49.99,50,102872,0
+XBIL.US,D,20240416,000000,50.03,50.03,50,50.01,127058,0
+XBIL.US,D,20240417,000000,50.04,50.04,50,50.01,133782,0
+XBIL.US,D,20240418,000000,50.05,50.05,50.02,50.03,169811,0
+XBIL.US,D,20240419,000000,50.03,50.04,50.03,50.0399,66989,0
+XBIL.US,D,20240422,000000,50.03,50.05,50.03,50.04,297373,0
+XBIL.US,D,20240423,000000,50.04,50.07,50.04,50.05,71366,0
+XBIL.US,D,20240424,000000,50.06,50.06,50.05,50.055,60803,0
+XBIL.US,D,20240425,000000,50.06,50.08,50.06,50.07,118368,0
+XBIL.US,D,20240426,000000,50.07,50.09,50.07,50.075,73398,0
+XBIL.US,D,20240429,000000,50.08,50.09,50.08,50.09,134825,0
+XBIL.US,D,20240430,000000,50.09,50.1,50.08,50.09,166254,0
+XBIL.US,D,20240501,000000,49.94,49.94,49.88,49.885,306493,0
+XBIL.US,D,20240502,000000,49.94,49.94,49.9,49.905,94331,0
+XBIL.US,D,20240503,000000,49.94,49.96,49.91,49.92,176968,0
+XBIL.US,D,20240506,000000,49.91,49.93,49.91,49.925,117482,0
+XBIL.US,D,20240507,000000,49.95,49.95,49.9201,49.93,94090,0
+XBIL.US,D,20240508,000000,49.96,49.96,49.93,49.94,110201,0
+XBIL.US,D,20240509,000000,49.96,49.96,49.95,49.96,48837,0
+XBIL.US,D,20240510,000000,49.95,49.97,49.95,49.96,83843,0
+XBIL.US,D,20240513,000000,49.97,49.98,49.96,49.965,104823,0
+XBIL.US,D,20240514,000000,49.98,49.98,49.97,49.98,70247,0
+XBIL.US,D,20240515,000000,49.98,49.99,49.97,49.985,231726,0
+XBIL.US,D,20240516,000000,50.01,50.0189,50,50.01,109314,0
+XBIL.US,D,20240517,000000,50.0199,50.02,50.01,50.015,95144,0
+XBIL.US,D,20240520,000000,50,50.02,50,50.01,82482,0
+XBIL.US,D,20240521,000000,50.025,50.03,50.02,50.025,49373,0
+XBIL.US,D,20240522,000000,50.03,50.03,50.02,50.0254,58897,0
+XBIL.US,D,20240523,000000,50.07,50.07,50.06,50.07,147004,0
+XBIL.US,D,20240524,000000,50.08,50.08,50.06,50.065,109950,0
+XBIL.US,D,20240528,000000,50.1,50.1,50.06,50.07,78068,0
+XBIL.US,D,20240529,000000,50.09,50.11,50.07,50.075,61390,0
+XBIL.US,D,20240530,000000,50.08,50.08,50.0615,50.075,64176,0
+XBIL.US,D,20240531,000000,50.11,50.11,50.0801,50.1,159615,0
+XBIL.US,D,20240603,000000,49.88,49.8999,49.88,49.885,175114,0
+XBIL.US,D,20240604,000000,49.92,49.92,49.88,49.9,303819,0
+XBIL.US,D,20240605,000000,49.91,49.91,49.89,49.905,82969,0
+XBIL.US,D,20240606,000000,49.91,49.92,49.91,49.915,43019,0
+XBIL.US,D,20240607,000000,49.95,49.95,49.93,49.94,75631,0
+XBIL.US,D,20240610,000000,49.94,49.94,49.93,49.935,94616,0
+XBIL.US,D,20240611,000000,49.95,49.95,49.94,49.945,70175,0
+XBIL.US,D,20240612,000000,49.98,49.98,49.96,49.97,657744,0
+XBIL.US,D,20240613,000000,50,50,49.9601,49.97,210119,0
+XBIL.US,D,20240614,000000,49.98,49.99,49.98,49.99,60572,0
+XBIL.US,D,20240617,000000,49.99,50,49.99,49.995,237561,0
+XBIL.US,D,20240618,000000,49.99,50.015,49.99,50.005,120227,0
+XBIL.US,D,20240620,000000,50.03,50.03,50.0101,50.02,87088,0
+XBIL.US,D,20240621,000000,50.03,50.04,50.03,50.04,118072,0
+XBIL.US,D,20240624,000000,50.07,50.07,50.03,50.05,64673,0
+XBIL.US,D,20240625,000000,50.04,50.05,50.04,50.045,118762,0
+XBIL.US,D,20240626,000000,50.07,50.07,50.05,50.06,86016,0
+XBIL.US,D,20240627,000000,50.07,50.07,50.06,50.07,60117,0
+XBIL.US,D,20240628,000000,50.08,50.0999,50.08,50.08,115485,0
+XBIL.US,D,20240701,000000,49.89,49.89,49.87,49.89,181437,0
+XBIL.US,D,20240702,000000,49.9,49.9,49.88,49.895,113168,0
+XBIL.US,D,20240703,000000,49.93,49.93,49.9,49.91,29345,0
+XBIL.US,D,20240705,000000,49.93,49.93,49.92,49.93,51837,0
+XBIL.US,D,20240708,000000,49.93,49.94,49.93,49.935,113226,0
+XBIL.US,D,20240709,000000,49.95,49.96,49.93,49.95,97077,0
+XBIL.US,D,20240710,000000,49.96,49.96,49.95,49.96,240213,0
+XBIL.US,D,20240711,000000,49.97,49.98,49.96,49.9746,113757,0
+XBIL.US,D,20240712,000000,49.98,50,49.98,49.995,79128,0
+XBIL.US,D,20240715,000000,50,50.01,50,50.01,68256,0
+XBIL.US,D,20240716,000000,50,50.02,50,50.015,107585,0
+XBIL.US,D,20240717,000000,50.01,50.03,50.01,50.025,95046,0
+XBIL.US,D,20240718,000000,50.05,50.05,50.02,50.025,53823,0
+XBIL.US,D,20240719,000000,50.07,50.07,50.04,50.045,47443,0
+XBIL.US,D,20240722,000000,50.07,50.07,50.05,50.055,648604,0
+XBIL.US,D,20240723,000000,50.08,50.08,50.05,50.05,180506,0
+XBIL.US,D,20240724,000000,50.07,50.08,50.06,50.075,135102,0
+XBIL.US,D,20240725,000000,50.09,50.09,50.07,50.075,107280,0
+XBIL.US,D,20240726,000000,50.1,50.11,50.09,50.105,122994,0
+XBIL.US,D,20240729,000000,50.11,50.11,50.1,50.1,66179,0
+XBIL.US,D,20240730,000000,50.12,50.12,50.11,50.11,106837,0
+XBIL.US,D,20240731,000000,50.12,50.13,50.12,50.12,65870,0
+XBIL.US,D,20240801,000000,49.95,49.95,49.92,49.94,186665,0
+XBIL.US,D,20240802,000000,49.98,50.01,49.98,50.01,223495,0
+XBIL.US,D,20240805,000000,50.03,50.03,49.98,50,276950,0
+XBIL.US,D,20240806,000000,49.995,50,49.97,49.975,684805,0
+XBIL.US,D,20240807,000000,50,50,49.98,49.985,180056,0
+XBIL.US,D,20240808,000000,49.98,50,49.98,50,133604,0
+XBIL.US,D,20240809,000000,50,50.02,50,50.02,126923,0
+XBIL.US,D,20240812,000000,50.02,50.03,50.01,50.02,163646,0
+XBIL.US,D,20240813,000000,50.03,50.05,50.02,50.035,149195,0
+XBIL.US,D,20240814,000000,50.04,50.0499,50.03,50.03,93793,0
+XBIL.US,D,20240815,000000,50.06,50.06,50.02,50.03,197867,0
+XBIL.US,D,20240816,000000,50.05,50.07,50.05,50.065,66729,0
+XBIL.US,D,20240819,000000,50.06,50.08,50.06,50.07,95976,0
+XBIL.US,D,20240820,000000,50.07,50.09,50.07,50.09,84444,0
+XBIL.US,D,20240821,000000,50.1,50.13,50.09,50.115,124761,0
+XBIL.US,D,20240822,000000,50.12,50.12,50.1,50.11,111081,0
+XBIL.US,D,20240823,000000,50.13,50.14,50.12,50.135,91567,0
+XBIL.US,D,20240826,000000,50.14,50.15,50.13,50.14,82209,0
+XBIL.US,D,20240827,000000,50.15,50.15,50.135,50.145,76961,0
+XBIL.US,D,20240828,000000,50.15,50.15,50.14,50.145,56596,0
+XBIL.US,D,20240829,000000,50.15,50.16,50.1401,50.16,68216,0
+XBIL.US,D,20240830,000000,50.19,50.19,50.16,50.175,103580,0
+XBIL.US,D,20240903,000000,49.98,49.98,49.96,49.98,209903,0
+XBIL.US,D,20240904,000000,49.99,50,49.98,49.9946,213214,0
+XBIL.US,D,20240905,000000,50,50.01,49.99,50,155850,0
+XBIL.US,D,20240906,000000,50.05,50.05,50.02,50.03,106414,0
+XBIL.US,D,20240909,000000,50.03,50.03,50.02,50.02,81081,0
+XBIL.US,D,20240910,000000,50.04,50.05,50.03,50.045,107035,0
+XBIL.US,D,20240911,000000,50.05,50.05,50.03,50.03,87195,0
+XBIL.US,D,20240912,000000,50.04,50.06,50.0313,50.05,119435,0
+XBIL.US,D,20240913,000000,50.06,50.1,50.06,50.09,108162,0
+XBIL.US,D,20240916,000000,50.11,50.11,50.1,50.11,174552,0
+XBIL.US,D,20240917,000000,50.12,50.12,50.1,50.11,136160,0
+XBIL.US,D,20240918,000000,50.1,50.14,50.1,50.13,124419,0
+XBIL.US,D,20240919,000000,50.15,50.15,50.13,50.135,93554,0
+XBIL.US,D,20240920,000000,50.17,50.17,50.15,50.17,73143,0
+XBIL.US,D,20240923,000000,50.19,50.19,50.17,50.18,115222,0
+XBIL.US,D,20240924,000000,50.19,50.19,50.1701,50.18,130463,0
+XBIL.US,D,20240925,000000,50.21,50.21,50.18,50.18,147556,0
+XBIL.US,D,20240926,000000,50.19,50.1989,50.18,50.185,50623,0
+XBIL.US,D,20240927,000000,50.21,50.2109,50.2,50.205,202404,0
+XBIL.US,D,20240930,000000,50.21,50.21,50.2,50.2,108534,0
+XBIL.US,D,20241001,000000,50.04,50.04,50.0185,50.03,92269,0
+XBIL.US,D,20241002,000000,50.03,50.04,50.02,50.03,138626,0
+XBIL.US,D,20241003,000000,50.04,50.05,50.03,50.04,198500,0
+XBIL.US,D,20241004,000000,50.05,50.05,50.03,50.04,146443,0
+XBIL.US,D,20241007,000000,50.02,50.045,50.02,50.04,166077,0
+XBIL.US,D,20241008,000000,50.04,50.05,50.0313,50.045,89641,0
+XBIL.US,D,20241009,000000,50.04,50.05,50.04,50.045,87817,0
+XBIL.US,D,20241010,000000,50.06,50.06,50.05,50.055,58976,0
+XBIL.US,D,20241011,000000,50.1,50.1,50.07,50.09,114091,0
+XBIL.US,D,20241014,000000,50.09,50.09,50.08,50.09,176446,0
+XBIL.US,D,20241015,000000,50.09,50.09,50.08,50.09,123403,0
+XBIL.US,D,20241016,000000,50.09,50.1,50.09,50.09,181595,0
+XBIL.US,D,20241017,000000,50.09,50.11,50.09,50.11,120814,0
+XBIL.US,D,20241018,000000,50.11,50.13,50.11,50.125,146471,0
+XBIL.US,D,20241021,000000,50.11,50.13,50.11,50.12,254413,0
+XBIL.US,D,20241022,000000,50.12,50.13,50.12,50.125,55204,0
+XBIL.US,D,20241023,000000,50.13,50.13,50.12,50.125,84695,0
+XBIL.US,D,20241024,000000,50.14,50.14,50.12,50.125,163056,0
+XBIL.US,D,20241025,000000,50.14,50.15,50.14,50.15,118031,0
+XBIL.US,D,20241028,000000,50.15,50.16,50.14,50.1519,194637,0
+XBIL.US,D,20241029,000000,50.16,50.16,50.14,50.145,204614,0
+XBIL.US,D,20241030,000000,50.15,50.17,50.15,50.165,150347,0
+XBIL.US,D,20241031,000000,50.165,50.17,50.16,50.165,150840,0
+XBIL.US,D,20241101,000000,50.02,50.03,50.02,50.02,207845,0
+XBIL.US,D,20241104,000000,50.03,50.035,50.02,50.025,457438,0
+XBIL.US,D,20241105,000000,50.04,50.06,50.02,50.035,375983,0
+XBIL.US,D,20241106,000000,50.03,50.04,50.03,50.035,178524,0
+XBIL.US,D,20241107,000000,50.05,50.055,50.04,50.045,261613,0
+XBIL.US,D,20241108,000000,50.07,50.07,50.06,50.07,96181,0
+XBIL.US,D,20241111,000000,50.07,50.07,50.05,50.055,130162,0
+XBIL.US,D,20241112,000000,50.06,50.07,50.05,50.065,156979,0
+XBIL.US,D,20241113,000000,50.06,50.09,50.06,50.07,214579,0
+XBIL.US,D,20241114,000000,50.09,50.09,50.08,50.09,176075,0
+XBIL.US,D,20241115,000000,50.1,50.1,50.08,50.09,110504,0
+XBIL.US,D,20241118,000000,50.1,50.11,50.09,50.1,97503,0
+XBIL.US,D,20241119,000000,50.1,50.11,50.1,50.1,224165,0
+XBIL.US,D,20241120,000000,50.11,50.11,50.1,50.105,94927,0
+XBIL.US,D,20241121,000000,50.12,50.12,50.11,50.115,70462,0
+XBIL.US,D,20241122,000000,50.13,50.14,50.12,50.12,98308,0
+XBIL.US,D,20241125,000000,50.13,50.14,50.13,50.135,213003,0
+XBIL.US,D,20241126,000000,50.13,50.14,50.13,50.13,207304,0
+XBIL.US,D,20241127,000000,50.15,50.16,50.15,50.155,118567,0
+XBIL.US,D,20241129,000000,50.17,50.18,50.17,50.175,59150,0
+XBIL.US,D,20241202,000000,50,50.01,49.9901,50.005,117803,0
+XBIL.US,D,20241203,000000,50,50.02,50,50.015,133815,0
+XBIL.US,D,20241204,000000,50.02,50.03,50.01,50.02,208963,0
+XBIL.US,D,20241205,000000,50.02,50.03,50.02,50.02,163741,0
+XBIL.US,D,20241206,000000,50.07,50.07,50.05,50.06,126671,0
+XBIL.US,D,20241209,000000,50.05,50.06,50.05,50.05,103093,0
+XBIL.US,D,20241210,000000,50.06,50.07,50.059,50.065,72542,0
+XBIL.US,D,20241211,000000,50.06,50.08,50.06,50.07,131295,0
+XBIL.US,D,20241212,000000,50.07,50.09,50.07,50.08,81015,0
+XBIL.US,D,20241213,000000,50.09,50.1,50.09,50.095,76524,0
+XBIL.US,D,20241216,000000,50.12,50.12,50.095,50.11,292914,0
+XBIL.US,D,20241217,000000,50.11,50.11,50.1,50.1,135174,0
+XBIL.US,D,20241218,000000,50.11,50.12,50.11,50.11,107493,0
+XBIL.US,D,20241219,000000,50.14,50.14,50.12,50.13,120195,0
+XBIL.US,D,20241220,000000,50.15,50.15,50.14,50.15,103070,0
+XBIL.US,D,20241223,000000,50.15,50.16,50.14,50.155,51477,0
+XBIL.US,D,20241224,000000,50.16,50.17,50.16,50.16,91369,0
+XBIL.US,D,20241226,000000,50.16,50.19,50.16,50.165,130880,0
+XBIL.US,D,20241227,000000,50.17,50.2,50.17,50.19,109113,0
+XBIL.US,D,20241230,000000,50.01,50.02,50.0074,50.02,86078,0
+XBIL.US,D,20241231,000000,50.03,50.04,50.02,50.035,138779,0
+XBIL.US,D,20250102,000000,50.04,50.05,50.03,50.04,76644,0
+XBIL.US,D,20250103,000000,50.06,50.06,50.05,50.055,186536,0
+XBIL.US,D,20250106,000000,50.08,50.08,50.05,50.065,137699,0
+XBIL.US,D,20250107,000000,50.07,50.07,50.06,50.065,110873,0
+XBIL.US,D,20250108,000000,50.11,50.11,50.07,50.08,81110,0
+XBIL.US,D,20250110,000000,50.08,50.1,50.08,50.085,121788,0
+XBIL.US,D,20250113,000000,50.08,50.1,50.08,50.095,70608,0
+XBIL.US,D,20250114,000000,50.1,50.1,50.09,50.095,83786,0
+XBIL.US,D,20250115,000000,50.12,50.12,50.1,50.105,129489,0
+XBIL.US,D,20250116,000000,50.12,50.12,50.11,50.115,79657,0
+XBIL.US,D,20250117,000000,50.14,50.14,50.13,50.14,91893,0
+XBIL.US,D,20250121,000000,50.15,50.15,50.13,50.14,197291,0
+XBIL.US,D,20250122,000000,50.15,50.15,50.1301,50.14,185143,0
+XBIL.US,D,20250123,000000,50.15,50.15,50.14,50.15,136337,0
+XBIL.US,D,20250124,000000,50.17,50.18,50.16,50.17,89882,0
+XBIL.US,D,20250127,000000,50.19,50.19,50.17,50.17,76535,0
+XBIL.US,D,20250128,000000,50.18,50.19,50.17,50.19,75784,0
+XBIL.US,D,20250129,000000,50.18,50.19,50.17,50.17,77210,0
+XBIL.US,D,20250130,000000,50.18,50.19,50.1709,50.18,97733,0
+XBIL.US,D,20250131,000000,50.21,50.21,50.19,50.205,111087,0
+XBIL.US,D,20250203,000000,50.02,50.0499,50.02,50.03,241381,0
+XBIL.US,D,20250204,000000,50.04,50.04,50.0236,50.035,429465,0
+XBIL.US,D,20250205,000000,50.03,50.05,50.03,50.045,126248,0
+XBIL.US,D,20250206,000000,50.03,50.05,50.03,50.04,464760,0
+XBIL.US,D,20250207,000000,50.04,50.06,50.04,50.055,223317,0
+XBIL.US,D,20250210,000000,50.05,50.07,50.05,50.05,100129,0
+XBIL.US,D,20250211,000000,50.05,50.07,50.05,50.06,212498,0
+XBIL.US,D,20250212,000000,50.07,50.07,50.06,50.065,128908,0
+XBIL.US,D,20250213,000000,50.08,50.08,50.07,50.075,110210,0
+XBIL.US,D,20250214,000000,50.11,50.11,50.1,50.11,48653,0
+XBIL.US,D,20250218,000000,50.1,50.11,50.1,50.105,148604,0
+XBIL.US,D,20250219,000000,50.11,50.12,50.1,50.115,168494,0
+XBIL.US,D,20250220,000000,50.14,50.14,50.11,50.12,82523,0
+XBIL.US,D,20250221,000000,50.15,50.15,50.13,50.135,108562,0
+XBIL.US,D,20250224,000000,50.14,50.15,50.14,50.15,157211,0
+XBIL.US,D,20250225,000000,50.14,50.16,50.14,50.16,201790,0
+XBIL.US,D,20250226,000000,50.15,50.17,50.15,50.16,97340,0
+XBIL.US,D,20250227,000000,50.15,50.17,50.15,50.165,294101,0
+XBIL.US,D,20250228,000000,50.18,50.2,50.17,50.2,210777,0
+XBIL.US,D,20250303,000000,50.02,50.02,50.01,50.02,193786,0
+XBIL.US,D,20250304,000000,50.04,50.04,50.02,50.02,186603,0
+XBIL.US,D,20250305,000000,50.05,50.05,50.03,50.04,133183,0
+XBIL.US,D,20250306,000000,50.05,50.05,50.04,50.04,184241,0
+XBIL.US,D,20250307,000000,50.05,50.07,50.05,50.065,147367,0
+XBIL.US,D,20250310,000000,50.07,50.0799,50.06,50.0749,588664,0
+XBIL.US,D,20250311,000000,50.07,50.09,50.06,50.065,292646,0
+XBIL.US,D,20250312,000000,50.08,50.15,50.07,50.075,188397,0
+XBIL.US,D,20250313,000000,50.09,50.09,50.07,50.085,319444,0
+XBIL.US,D,20250314,000000,50.09,50.1,50.09,50.095,175307,0
+XBIL.US,D,20250317,000000,50.09,50.11,50.09,50.105,191380,0
+XBIL.US,D,20250318,000000,50.1,50.13,50.1,50.115,235947,0
+XBIL.US,D,20250319,000000,50.1,50.12,50.1,50.115,142574,0
+XBIL.US,D,20250320,000000,50.11,50.13,50.11,50.115,241635,0
+XBIL.US,D,20250321,000000,50.15,50.15,50.13,50.135,198039,0
+XBIL.US,D,20250324,000000,50.15,50.15,50.13,50.14,209168,0
+XBIL.US,D,20250325,000000,50.14,50.15,50.113,50.135,133429,0
+XBIL.US,D,20250326,000000,50.18,50.18,50.15,50.16,73174,0
+XBIL.US,D,20250327,000000,50.17,50.17,50.15,50.155,134972,0
+XBIL.US,D,20250328,000000,50.18,50.18,50.16,50.17,132953,0
+XBIL.US,D,20250331,000000,50.17,50.1892,50.17,50.17,183345,0
+XBIL.US,D,20250401,000000,50.03,50.03,50.01,50.01,228406,0
+XBIL.US,D,20250402,000000,50,50.02,50,50.02,452587,0
+XBIL.US,D,20250403,000000,49.9,50.05,49.9,50.03,197467,0
+XBIL.US,D,20250404,000000,50.03,50.085,50.03,50.06,441942,0
+XBIL.US,D,20250407,000000,50.06,50.08,50.0535,50.07,293294,0
+XBIL.US,D,20250408,000000,50.05,50.07,50.04,50.06,292933,0
+XBIL.US,D,20250409,000000,50.07,50.08,50.04,50.06,184156,0
+XBIL.US,D,20250410,000000,50.09,50.09,50.07,50.075,352353,0
+XBIL.US,D,20250411,000000,50.09,50.0999,50.08,50.09,196274,0
+XBIL.US,D,20250414,000000,50.06,50.1,50.06,50.09,149998,0
+XBIL.US,D,20250415,000000,50.1,50.1,50.09,50.095,146110,0
+XBIL.US,D,20250416,000000,50.1,50.11,50.1,50.11,342996,0
+XBIL.US,D,20250417,000000,50.13,50.13,50.12,50.13,80016,0
+XBIL.US,D,20250421,000000,50.16,50.16,50.13,50.14,222427,0
+XBIL.US,D,20250422,000000,50.15,50.15,50.13,50.13,179578,0
+XBIL.US,D,20250423,000000,50.15,50.15,50.13,50.14,227493,0
+XBIL.US,D,20250424,000000,50.14,50.15,50.13,50.14,95162,0
+XBIL.US,D,20250425,000000,50.16,50.16,50.15,50.16,158044,0
+XBIL.US,D,20250428,000000,50.16,50.17,50.16,50.17,116052,0
+XBIL.US,D,20250429,000000,50.17,50.17,50.16,50.165,79728,0
+XBIL.US,D,20250430,000000,50.16,50.18,50.16,50.18,137582,0
+XBIL.US,D,20250501,000000,50.02,50.02,50.01,50.015,203905,0
+XBIL.US,D,20250502,000000,50.02,50.02,50.01,50.015,175089,0
+XBIL.US,D,20250505,000000,50.01,50.04,50.01,50.025,160583,0
+XBIL.US,D,20250506,000000,50.02,50.04,50.02,50.035,137674,0
+XBIL.US,D,20250507,000000,50.04,50.05,50.03,50.035,82291,0
+XBIL.US,D,20250508,000000,50.04,50.055,50.03,50.04,103213,0
+XBIL.US,D,20250509,000000,50.06,50.06,50.04,50.06,111108,0
+XBIL.US,D,20250512,000000,50.06,50.06,50.04,50.06,167177,0
+XBIL.US,D,20250513,000000,50.07,50.07,50.05,50.055,156893,0
+XBIL.US,D,20250514,000000,50.07,50.07,50.06,50.065,172722,0
+XBIL.US,D,20250515,000000,50.07,50.08,50.06,50.0651,187970,0
+XBIL.US,D,20250516,000000,50.08,50.1,50.08,50.085,118032,0
+XBIL.US,D,20250519,000000,50.1,50.1,50.09,50.1,130044,0
+XBIL.US,D,20250520,000000,50.1,50.1,50.09,50.095,110866,0
+XBIL.US,D,20250521,000000,50.1,50.11,50.1,50.105,130268,0
+XBIL.US,D,20250522,000000,50.09,50.11,50.09,50.1,90745,0
+XBIL.US,D,20250523,000000,50.13,50.13,50.12,50.125,66067,0
+XBIL.US,D,20250527,000000,50.13,50.14,50.1299,50.135,196385,0
+XBIL.US,D,20250528,000000,50.13,50.14,50.13,50.13,66556,0
+XBIL.US,D,20250529,000000,50.15,50.15,50.13,50.14,84998,0
+XBIL.US,D,20250530,000000,50.15,50.16,50.14,50.155,292681,0
+XBIL.US,D,20250602,000000,50,50,49.99,49.995,278401,0
+XBIL.US,D,20250603,000000,50,50.01,49.99,50,204763,0
+XBIL.US,D,20250604,000000,50,50.02,50,50.02,101742,0
+XBIL.US,D,20250605,000000,50.01,50.03,50.01,50.02,156299,0
+XBIL.US,D,20250606,000000,50.02,50.03,50.02,50.025,168930,0
+XBIL.US,D,20250609,000000,50.03,50.04,50.03,50.04,292471,0
+XBIL.US,D,20250610,000000,50.05,50.05,50.04,50.045,177417,0
+XBIL.US,D,20250611,000000,50.05,50.06,50.05,50.055,108664,0
+XBIL.US,D,20250612,000000,50.06,50.06,50.05,50.055,190494,0
+XBIL.US,D,20250613,000000,50.08,50.08,50.06,50.06,228881,0
+XBIL.US,D,20250616,000000,50.08,50.08,50.07,50.075,123341,0
+XBIL.US,D,20250617,000000,50.08,50.09,50.07,50.0757,203907,0
+XBIL.US,D,20250618,000000,50.1,50.1,50.0702,50.09,367335,0
+XBIL.US,D,20250620,000000,50.1,50.11,50.1,50.105,125946,0
+XBIL.US,D,20250623,000000,50.12,50.12,50.11,50.12,54772,0
+XBIL.US,D,20250624,000000,50.12,50.13,50.12,50.13,132766,0
+XBIL.US,D,20250625,000000,50.12,50.1377,50.12,50.125,87034,0
+XBIL.US,D,20250626,000000,50.13,50.14,50.12,50.135,134802,0
+XBIL.US,D,20250627,000000,50.14,50.16,50.14,50.16,121496,0
+XBIL.US,D,20250630,000000,50.14,50.16,50.14,50.15,98602,0
+XBIL.US,D,20250701,000000,49.99,49.99,49.98,49.99,232568,0
+XBIL.US,D,20250702,000000,49.99,50,49.98,49.99,208122,0
+XBIL.US,D,20250703,000000,49.99,50,49.99,50,45594,0
+XBIL.US,D,20250707,000000,50,50,49.99,49.995,112055,0
+XBIL.US,D,20250708,000000,50,50.01,50,50.005,72282,0
+XBIL.US,D,20250709,000000,50.01,50.02,50.01,50.015,113690,0
+XBIL.US,D,20250710,000000,50.03,50.04,50.005,50.02,195513,0
+XBIL.US,D,20250711,000000,50.04,50.05,50.03,50.05,108729,0
+XBIL.US,D,20250714,000000,50.04,50.05,50.04,50.05,95109,0
+XBIL.US,D,20250715,000000,50.06,50.06,50.04,50.045,140152,0
+XBIL.US,D,20250716,000000,50.07,50.07,50.05,50.055,98063,0
+XBIL.US,D,20250717,000000,50.07,50.07,50.06,50.065,66148,0
+XBIL.US,D,20250718,000000,50.08,50.08,50.07,50.075,88685,0
+XBIL.US,D,20250721,000000,50.1,50.1,50.08,50.0916,368417,0
+XBIL.US,D,20250722,000000,50.1,50.2,50.09,50.095,121916,0
+XBIL.US,D,20250723,000000,50.11,50.11,50.09,50.095,259379,0
+XBIL.US,D,20250724,000000,50.11,50.11,50.09,50.105,159291,0
+XBIL.US,D,20250725,000000,50.13,50.13,50.11,50.115,64934,0
+XBIL.US,D,20250728,000000,50.12,50.13,50.12,50.125,106238,0
+XBIL.US,D,20250729,000000,50.14,50.14,50.13,50.135,187625,0
+XBIL.US,D,20250730,000000,50.14,50.14,50.12,50.125,121857,0
+XBIL.US,D,20250731,000000,50.13,50.14,50.13,50.135,142142,0
+XBIL.US,D,20250801,000000,50.02,50.02,50,50.015,166751,0
+XBIL.US,D,20250804,000000,50.02,50.03,50.02,50.025,204638,0
+XBIL.US,D,20250805,000000,50.04,50.04,50.02,50.02,117813,0
+XBIL.US,D,20250806,000000,50.04,50.04,50.02,50.02,290811,0
+XBIL.US,D,20250807,000000,50.05,50.05,50.03,50.04,112021,0
+XBIL.US,D,20250808,000000,50.06,50.07,50.05,50.05,162488,0
+XBIL.US,D,20250811,000000,50.06,50.07,50.0509,50.07,230028,0
+XBIL.US,D,20250812,000000,50.07,50.08,50.06,50.08,211528,0
+XBIL.US,D,20250813,000000,50.08,50.09,50.08,50.08,117876,0
+XBIL.US,D,20250814,000000,50.09,50.09,50.08,50.085,44835,0
+XBIL.US,D,20250815,000000,50.1,50.11,50.1,50.1,128084,0
+XBIL.US,D,20250818,000000,50.11,50.11,50.1,50.1,117660,0
+XBIL.US,D,20250819,000000,50.11,50.12,50.11,50.11,34646,0
+XBIL.US,D,20250820,000000,50.12,50.13,50.11,50.11,148987,0
+XBIL.US,D,20250821,000000,50.13,50.13,50.11,50.11,138110,0
+XBIL.US,D,20250822,000000,50.14,50.15,50.13,50.15,112816,0
+XBIL.US,D,20250825,000000,50.14,50.15,50.14,50.15,117387,0
+XBIL.US,D,20250826,000000,50.15,50.16,50.15,50.15,169119,0
+XBIL.US,D,20250827,000000,50.17,50.17,50.1,50.16,115594,0
+XBIL.US,D,20250828,000000,50.15,50.17,50.15,50.16,94737,0
+XBIL.US,D,20250829,000000,50.17,50.19,50.17,50.19,121140,0
+XBIL.US,D,20250902,000000,50.02,50.03,50.02,50.025,151584,0
+XBIL.US,D,20250903,000000,50.02,50.04,50.02,50.03,179226,0
+XBIL.US,D,20250904,000000,50.03,50.05,50.02,50.05,176463,0
+XBIL.US,D,20250905,000000,50.07,50.08,50.07,50.08,129815,0
+XBIL.US,D,20250908,000000,50.07,50.08,50.07,50.07,335224,0
+XBIL.US,D,20250909,000000,50.08,50.09,50.08,50.08,75034,0
+XBIL.US,D,20250910,000000,50.09,50.1,50.0718,50.095,125963,0
+XBIL.US,D,20250911,000000,50.09,50.11,50.09,50.09,117540,0
+XBIL.US,D,20250912,000000,50.1148,50.12,50.11,50.11,166529,0
+XBIL.US,D,20250915,000000,50.11,50.1278,50.11,50.11,101665,0
+XBIL.US,D,20250916,000000,50.14,50.14,50.13,50.13,75439,0
+XBIL.US,D,20250917,000000,50.14,50.14,50.13,50.13,46887,0
+XBIL.US,D,20250918,000000,50.13,50.15,50.13,50.1351,69964,0
+XBIL.US,D,20250919,000000,50.16,50.16,50.15,50.155,96424,0
+XBIL.US,D,20250922,000000,50.17,50.17,50.15,50.155,63929,0
+XBIL.US,D,20250923,000000,50.16,50.17,50.16,50.165,52193,0
+XBIL.US,D,20250924,000000,50.17,50.17,50.16,50.17,97530,0
+XBIL.US,D,20250925,000000,50.17,50.17,50.16,50.165,207397,0
+XBIL.US,D,20250926,000000,50.18,50.19,50.18,50.185,53856,0
+XBIL.US,D,20250929,000000,50.18,50.19,50.18,50.185,148358,0
+XBIL.US,D,20250930,000000,50.2,50.2,50.19,50.195,89683,0
+XBIL.US,D,20251001,000000,50.06,50.06,50.05,50.05,148933,0
+XBIL.US,D,20251002,000000,50.05,50.06,50.05,50.05,231104,0
+XBIL.US,D,20251003,000000,50.07,50.07,50.06,50.07,154623,0
+XBIL.US,D,20251006,000000,50.06,50.07,50.06,50.06,101631,0
+XBIL.US,D,20251007,000000,50.07,50.08,50.07,50.07,58834,0
+XBIL.US,D,20251008,000000,50.08,50.09,50.08,50.09,172493,0
+XBIL.US,D,20251009,000000,50.09,50.09,50.08,50.09,62962,0
+XBIL.US,D,20251010,000000,50.11,50.11,50.0904,50.1,90319,0
+XBIL.US,D,20251013,000000,50.13,50.13,50.09,50.1,165176,0
+XBIL.US,D,20251014,000000,50.1,50.12,50.1,50.11,107554,0
+XBIL.US,D,20251015,000000,50.12,50.12,50.11,50.12,68767,0
+XBIL.US,D,20251016,000000,50.12,50.13,50.11,50.13,193482,0
+XBIL.US,D,20251017,000000,50.14,50.15,50.14,50.15,133722,0
+XBIL.US,D,20251020,000000,50.15,50.15,50.14,50.15,86103,0
+XBIL.US,D,20251021,000000,50.16,50.16,50.15,50.16,184577,0
+XBIL.US,D,20251022,000000,50.16,50.16,50.15,50.16,91321,0
+XBIL.US,D,20251023,000000,50.16,50.17,50.16,50.17,124638,0
+XBIL.US,D,20251024,000000,50.19,50.19,50.18,50.19,83370,0
+XBIL.US,D,20251027,000000,50.18,50.2,50.18,50.2,155419,0
+XBIL.US,D,20251028,000000,50.19,50.2,50.19,50.195,111793,0
+XBIL.US,D,20251029,000000,50.2,50.21,50.18,50.18,107136,0
+XBIL.US,D,20251030,000000,50.19,50.2,50.18,50.2,85702,0
+XBIL.US,D,20251031,000000,50.2,50.21,50.2,50.21,115452,0
+XBIL.US,D,20251103,000000,50.06,50.06,50.05,50.05,336163,0
+XBIL.US,D,20251104,000000,50.06,50.07,50.06,50.07,325331,0
+XBIL.US,D,20251105,000000,50.07,50.07,50.06,50.065,191335,0
+XBIL.US,D,20251106,000000,50.07,50.08,50.07,50.08,132510,0
+XBIL.US,D,20251107,000000,50.1,50.1,50.09,50.1,250324,0
+XBIL.US,D,20251110,000000,50.1,50.105,50.09,50.1,185206,0
+XBIL.US,D,20251111,000000,50.1,50.1,50.09,50.1,94622,0
+XBIL.US,D,20251112,000000,50.1,50.11,50.1,50.105,47990,0
+XBIL.US,D,20251113,000000,50.11,50.11,50.1,50.105,43864,0
+XBIL.US,D,20251114,000000,50.13,50.13,50.11,50.115,58483,0
+XBIL.US,D,20251117,000000,50.12,50.13,50.12,50.12,263674,0
+XBIL.US,D,20251118,000000,50.13,50.14,50.12,50.12,229385,0
+XBIL.US,D,20251119,000000,50.13,50.14,50.13,50.14,384889,0
+XBIL.US,D,20251120,000000,50.14,50.14,50.13,50.14,229043,0
+XBIL.US,D,20251121,000000,50.16,50.17,50.16,50.165,40162,0
+XBIL.US,D,20251124,000000,50.17,50.17,50.16,50.165,72923,0
+XBIL.US,D,20251125,000000,50.17,50.18,50.17,50.17,64319,0
+XBIL.US,D,20251126,000000,50.18,50.19,50.18,50.18,53569,0
+XBIL.US,D,20251128,000000,50.18,50.2,50.18,50.195,58614,0
+XBIL.US,D,20251201,000000,50.21,50.21,50.2,50.2,125124,0
+XBIL.US,D,20251202,000000,50.06,50.07,50.06,50.06,100400,0
+XBIL.US,D,20251203,000000,50.08,50.08,50.07,50.07,106593,0
+XBIL.US,D,20251204,000000,50.09,50.09,50.07,50.07,109962,0
+XBIL.US,D,20251205,000000,50.1,50.1,50.09,50.1,92444,0
+XBIL.US,D,20251208,000000,50.1,50.1,50.09,50.1,131508,0
+XBIL.US,D,20251209,000000,50.11,50.11,50.1,50.105,121024,0
+XBIL.US,D,20251210,000000,50.1,50.12,50.1,50.12,100324,0
+XBIL.US,D,20251211,000000,50.12,50.13,50.12,50.13,52997,0
+XBIL.US,D,20251212,000000,50.15,50.15,50.14,50.15,65961,0
+XBIL.US,D,20251215,000000,50.16,50.168,50.15,50.15,109634,0
+XBIL.US,D,20251216,000000,50.16,50.17,50.16,50.16,39959,0
+XBIL.US,D,20251217,000000,50.16,50.17,50.16,50.17,99422,0
+XBIL.US,D,20251218,000000,50.17,50.18,50.17,50.175,71720,0
+XBIL.US,D,20251219,000000,50.19,50.19,50.18,50.18,93903,0
+XBIL.US,D,20251222,000000,50.18,50.19,50.18,50.18,95874,0
+XBIL.US,D,20251223,000000,50.19,50.2,50.18,50.18,129393,0
+XBIL.US,D,20251224,000000,50.19,50.2,50.19,50.19,147076,0
+XBIL.US,D,20251226,000000,50.2,50.21,50.2,50.21,138008,0
+XBIL.US,D,20251229,000000,50.22,50.22,50.21,50.21,100770,0
+XBIL.US,D,20251230,000000,50.05,50.06,50.05,50.06,79402,0
+XBIL.US,D,20251231,000000,50.07,50.07,50.06,50.07,185150,0
+XBIL.US,D,20260102,000000,50.08,50.08,50.07,50.08,117484,0
+XBIL.US,D,20260105,000000,50.09,50.09,50.08,50.09,127012,0
+XBIL.US,D,20260106,000000,50.1,50.1,50.09,50.095,295166,0
+XBIL.US,D,20260107,000000,50.1,50.1,50.09,50.1,456900,0
+XBIL.US,D,20260108,000000,50.11,50.11,50.1,50.1,125259,0
+XBIL.US,D,20260109,000000,50.11,50.12,50.11,50.12,53205,0
+XBIL.US,D,20260112,000000,50.11,50.12,50.11,50.12,82607,0
+XBIL.US,D,20260113,000000,50.12,50.13,50.12,50.12,139847,0
+XBIL.US,D,20260114,000000,50.13,50.13,50.12,50.12,79668,0
+XBIL.US,D,20260115,000000,50.13,50.13,50.12,50.13,91601,0
+XBIL.US,D,20260116,000000,50.14,50.15,50.14,50.15,106407,0
+XBIL.US,D,20260120,000000,50.15,50.16,50.15,50.15,159421,0
+XBIL.US,D,20260121,000000,50.15,50.16,50.15,50.155,115779,0
+XBIL.US,D,20260122,000000,50.16,50.16,50.15,50.15,70225,0
+XBIL.US,D,20260123,000000,50.18,50.18,50.17,50.17,64735,0
+XBIL.US,D,20260126,000000,50.18,50.18,50.17,50.18,86850,0
+XBIL.US,D,20260127,000000,50.18,50.19,50.18,50.18,63610,0
+XBIL.US,D,20260128,000000,50.18,50.19,50.18,50.185,85593,0
+XBIL.US,D,20260129,000000,50.03,50.04,50.03,50.04,142344,0
+XBIL.US,D,20260130,000000,50.05,50.06,50.05,50.06,354542,0
+XBIL.US,D,20260202,000000,50.06,50.07,50.05,50.05,189384,0
+XBIL.US,D,20260203,000000,50.07,50.07,50.06,50.06,87963,0
+XBIL.US,D,20260204,000000,50.06,50.07,50.06,50.06,78415,0
+XBIL.US,D,20260205,000000,50.07,50.08,50.07,50.08,160680,0
+XBIL.US,D,20260206,000000,50.09,50.1,50.09,50.09,115526,0
+XBIL.US,D,20260209,000000,50.1,50.1,50.09,50.1,86993,0
+XBIL.US,D,20260210,000000,50.11,50.11,50.1,50.1,88671,0
+XBIL.US,D,20260211,000000,50.1,50.11,50.1,50.1,97007,0
+XBIL.US,D,20260212,000000,50.11,50.12,50.11,50.11,124123,0
+XBIL.US,D,20260213,000000,50.12,50.13,50.12,50.13,66003,0
+XBIL.US,D,20260217,000000,50.13,50.14,50.13,50.13,95924,0
+XBIL.US,D,20260218,000000,50.13,50.14,50.13,50.135,66538,0
diff --git a/daily/us/nasdaq etfs/xcny.us.txt b/daily/us/nasdaq etfs/xcny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9a45b04f25c1e979ba77ad186ae382cac5f85d3
--- /dev/null
+++ b/daily/us/nasdaq etfs/xcny.us.txt	
@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCNY.US,D,20240917,000000,25.521,25.521,25.521,25.521,50,0
+XCNY.US,D,20240918,000000,25.51,25.58,25.5099,25.515,6401,0
+XCNY.US,D,20240919,000000,25.94,25.94,25.9003,25.9003,5104,0
+XCNY.US,D,20240920,000000,25.83,25.9,25.7933,25.7933,2793,0
+XCNY.US,D,20240923,000000,25.8714,26.13,25.8714,25.8714,1784,0
+XCNY.US,D,20240924,000000,26.21,26.345,26.1798,26.345,2026,0
+XCNY.US,D,20240925,000000,26.41,26.41,26.205,26.205,611,0
+XCNY.US,D,20240926,000000,26.48,26.525,26.47,26.525,1193,0
+XCNY.US,D,20240927,000000,26.54,26.54,26.335,26.335,593,0
+XCNY.US,D,20241001,000000,25.78,25.78,25.775,25.775,412,0
+XCNY.US,D,20241002,000000,25.57,25.7736,25.55,25.7736,3600,0
+XCNY.US,D,20241003,000000,25.468,25.468,25.468,25.468,13,0
+XCNY.US,D,20241004,000000,25.4731,25.4731,25.4731,25.4731,12,0
+XCNY.US,D,20241007,000000,25.28,25.29,25.21,25.21,325,0
+XCNY.US,D,20241008,000000,25.532,25.532,25.532,25.532,15016,0
+XCNY.US,D,20241009,000000,25.5462,25.5462,25.5462,25.5462,3,0
+XCNY.US,D,20241010,000000,25.5157,25.5157,25.5157,25.5157,4,0
+XCNY.US,D,20241011,000000,25.6553,25.6553,25.6553,25.6553,9,0
+XCNY.US,D,20241014,000000,25.7299,25.7299,25.695,25.695,302,0
+XCNY.US,D,20241015,000000,25.505,25.505,25.505,25.505,21,0
+XCNY.US,D,20241016,000000,25.668,25.668,25.668,25.668,6,0
+XCNY.US,D,20241017,000000,25.83,25.85,25.755,25.755,1375,0
+XCNY.US,D,20241018,000000,25.7695,25.7695,25.7695,25.7695,49,0
+XCNY.US,D,20241021,000000,25.73,25.73,25.6561,25.6561,458,0
+XCNY.US,D,20241022,000000,25.49,25.49,25.49,25.49,49,0
+XCNY.US,D,20241023,000000,25.285,25.285,25.285,25.285,24,0
+XCNY.US,D,20241024,000000,25.33,25.33,25.3092,25.3092,401,0
+XCNY.US,D,20241025,000000,25.25,25.25,25.25,25.25,20,0
+XCNY.US,D,20241028,000000,25.2,25.2319,25.2,25.2319,128,0
+XCNY.US,D,20241029,000000,25.2162,25.2162,25.2162,25.2162,21,0
+XCNY.US,D,20241030,000000,25.049,25.049,25.049,25.049,19,0
+XCNY.US,D,20241031,000000,24.9529,24.9529,24.9529,24.9529,19,0
+XCNY.US,D,20241104,000000,24.9881,24.9881,24.9881,24.9881,29,0
+XCNY.US,D,20241105,000000,25.2503,25.2503,25.2503,25.2503,19,0
+XCNY.US,D,20241106,000000,25.24,25.24,25.2166,25.2166,125,0
+XCNY.US,D,20241107,000000,25.465,25.465,25.465,25.465,31,0
+XCNY.US,D,20241108,000000,25.1109,25.1109,25.1109,25.1109,4,0
+XCNY.US,D,20241111,000000,25.02,25.02,24.92,24.92,160,0
+XCNY.US,D,20241125,000000,24.77,24.775,24.77,24.775,500,0
+XCNY.US,D,20241209,000000,25.35,25.35,25.2235,25.2235,317,0
+XCNY.US,D,20241210,000000,25.1,25.11,25.065,25.065,3028,0
+XCNY.US,D,20241211,000000,25.21,25.42,25.1834,25.355,31113,0
+XCNY.US,D,20241213,000000,25.14,25.14,25.1145,25.1145,101,0
+XCNY.US,D,20241216,000000,25.15,25.225,25.1499,25.185,16798,0
+XCNY.US,D,20241217,000000,25.12,25.12,24.7999,24.85,11922,0
+XCNY.US,D,20241218,000000,24.8044,24.85,24.2,24.2,5610,0
+XCNY.US,D,20241219,000000,24.45,24.45,24.445,24.445,30569,0
+XCNY.US,D,20241223,000000,24.22,24.27,24.215,24.22,3929,0
+XCNY.US,D,20241224,000000,24.27,24.29,24.27,24.29,2227,0
+XCNY.US,D,20241226,000000,24.21,24.21,24.1607,24.1607,100,0
+XCNY.US,D,20241227,000000,24.16,24.17,24.12,24.12,645,0
+XCNY.US,D,20241230,000000,23.9577,24.05,23.9577,23.9915,891,0
+XCNY.US,D,20241231,000000,23.94,24.05,23.93,24,49551,0
+XCNY.US,D,20250102,000000,24.16,24.24,24.1102,24.1102,4474,0
+XCNY.US,D,20250103,000000,24.24,24.33,24.2175,24.2351,15883,0
+XCNY.US,D,20250106,000000,24.84,24.84,24.36,24.375,867,0
+XCNY.US,D,20250107,000000,24.35,24.35,24.34,24.345,4621,0
+XCNY.US,D,20250110,000000,23.64,23.64,23.595,23.595,367,0
+XCNY.US,D,20250114,000000,23.54,23.54,23.45,23.54,238,0
+XCNY.US,D,20250117,000000,23.9209,23.98,23.89,23.89,4138,0
+XCNY.US,D,20250121,000000,24.07,24.1,24.07,24.1,1214,0
+XCNY.US,D,20250123,000000,24.29,24.33,24.29,24.29,2061,0
+XCNY.US,D,20250127,000000,23.71,23.71,23.47,23.63,3846,0
+XCNY.US,D,20250129,000000,23.71,23.78,23.71,23.78,458,0
+XCNY.US,D,20250204,000000,24.12,24.12,24.0771,24.0771,324,0
+XCNY.US,D,20250206,000000,24.07,24.115,24.07,24.115,483,0
+XCNY.US,D,20250213,000000,24.02,24.1,23.98,23.98,557,0
+XCNY.US,D,20250218,000000,24.0599,24.0599,24.0154,24.0154,125,0
+XCNY.US,D,20250221,000000,24.03,24.03,23.81,23.81,300,0
+XCNY.US,D,20250226,000000,23.7599,23.81,23.64,23.64,1768,0
+XCNY.US,D,20250227,000000,23.47,23.47,23.08,23.08,239,0
+XCNY.US,D,20250303,000000,22.91,22.91,22.86,22.86,300,0
+XCNY.US,D,20250304,000000,22.83,22.95,22.8299,22.95,583,0
+XCNY.US,D,20250307,000000,23.27,23.45,23.27,23.4239,3379,0
+XCNY.US,D,20250311,000000,23.07,23.13,23.07,23.095,3537,0
+XCNY.US,D,20250312,000000,23.1712,23.23,23.1712,23.18,2324,0
+XCNY.US,D,20250313,000000,23.04,23.13,23.04,23.1,4888,0
+XCNY.US,D,20250314,000000,23.39,23.4,23.39,23.4,414,0
+XCNY.US,D,20250317,000000,23.62,23.69,23.6199,23.645,1798,0
+XCNY.US,D,20250403,000000,23.095,23.095,22.9711,22.9711,629,0
+XCNY.US,D,20250404,000000,21.79,21.79,21.72,21.72,288,0
+XCNY.US,D,20250407,000000,21.02,21.89,21.02,21.59,16184,0
+XCNY.US,D,20250408,000000,21.28,21.28,21.0742,21.0742,314,0
+XCNY.US,D,20250409,000000,22.2409,22.91,22.2409,22.91,1050,0
+XCNY.US,D,20250410,000000,22.121,22.121,21.95,21.95,457,0
+XCNY.US,D,20250411,000000,22.342,22.42,22.2923,22.42,770,0
+XCNY.US,D,20250414,000000,21.9,22.79,21.9,22.691,26833,0
+XCNY.US,D,20250415,000000,22.79,22.79,22.7474,22.7474,112,0
+XCNY.US,D,20250416,000000,22.78,22.79,22.65,22.66,4139,0
+XCNY.US,D,20250417,000000,22.995,22.995,22.86,22.86,1304,0
+XCNY.US,D,20250421,000000,22.87,22.93,22.82,22.93,12849,0
+XCNY.US,D,20250422,000000,23.01,23.16,22.99,23.15,3989,0
+XCNY.US,D,20250423,000000,23.48,23.48,23.26,23.26,170,0
+XCNY.US,D,20250424,000000,23.38,23.71,23.38,23.71,264,0
+XCNY.US,D,20250425,000000,23.5,23.57,23.5,23.52,335,0
+XCNY.US,D,20250428,000000,23.76,23.8,23.642,23.71,2217,0
+XCNY.US,D,20250429,000000,23.83,23.83,23.77,23.77,665,0
+XCNY.US,D,20250430,000000,23.86,23.86,23.78,23.855,1818,0
+XCNY.US,D,20250501,000000,23.98,23.98,23.96,23.97,2200,0
+XCNY.US,D,20250502,000000,24.466,24.549,24.466,24.475,2081,0
+XCNY.US,D,20250505,000000,24.9,24.9,24.66,24.66,4906,0
+XCNY.US,D,20250506,000000,24.48,24.48,24.41,24.41,564,0
+XCNY.US,D,20250507,000000,24.35,24.355,24.29,24.3,3208,0
+XCNY.US,D,20250512,000000,24.94,24.98,24.94,24.98,772,0
+XCNY.US,D,20250514,000000,25.19,25.2,25.19,25.2,349,0
+XCNY.US,D,20250516,000000,25.259,25.38,25.259,25.38,367,0
+XCNY.US,D,20250519,000000,25.38,25.42,25.3348,25.42,602,0
+XCNY.US,D,20250522,000000,25.019,25.15,25.019,25.095,683,0
+XCNY.US,D,20250530,000000,25.08,25.08,24.88,24.99,2886,0
+XCNY.US,D,20250604,000000,25.25,25.28,25.2197,25.2197,449,0
+XCNY.US,D,20250610,000000,25.81,25.87,25.81,25.87,665,0
+XCNY.US,D,20250611,000000,25.88,25.93,25.8602,25.8602,1763,0
+XCNY.US,D,20250612,000000,25.87,25.88,25.8273,25.8273,3385,0
+XCNY.US,D,20250613,000000,25.52,25.52,25.4926,25.4926,273,0
+XCNY.US,D,20250618,000000,25.3731,25.43,25.3731,25.4184,2754,0
+XCNY.US,D,20250624,000000,25.59,25.59,25.5831,25.5831,243,0
+XCNY.US,D,20250625,000000,25.68,25.68,25.6358,25.6358,486,0
+XCNY.US,D,20250626,000000,25.9186,25.935,25.9186,25.935,259,0
+XCNY.US,D,20250630,000000,25.99,25.99,25.99,25.99,247,0
+XCNY.US,D,20250707,000000,26.27,26.27,26.1003,26.1003,16241,0
+XCNY.US,D,20250709,000000,26.22,26.22,26.145,26.145,234,0
+XCNY.US,D,20250710,000000,26.021,26.1038,26.021,26.1038,597,0
+XCNY.US,D,20250711,000000,25.99,26.09,25.99,26.015,604,0
+XCNY.US,D,20250715,000000,26.14,26.14,26.0797,26.0797,408,0
+XCNY.US,D,20250716,000000,26.11,26.235,26.0651,26.235,8272,0
+XCNY.US,D,20250718,000000,26.2968,26.2968,26.22,26.22,1738,0
+XCNY.US,D,20250721,000000,26.43,26.43,26.31,26.31,367,0
+XCNY.US,D,20250722,000000,26.1205,26.185,26.06,26.185,17674,0
+XCNY.US,D,20250725,000000,26.34,26.34,26.29,26.29,241,0
+XCNY.US,D,20250728,000000,26.02,26.05,25.97,25.97,1680,0
+XCNY.US,D,20250729,000000,25.9635,26.005,25.9635,26.005,128,0
+XCNY.US,D,20250730,000000,25.88,25.88,25.8356,25.8356,128,0
+XCNY.US,D,20250731,000000,25.75,25.82,25.75,25.76,420,0
+XCNY.US,D,20250801,000000,25.81,25.81,25.7724,25.7724,457,0
+XCNY.US,D,20250805,000000,25.95,25.95,25.9001,25.9001,164,0
+XCNY.US,D,20250806,000000,26,26.01,25.935,25.935,338,0
+XCNY.US,D,20250808,000000,26.13,26.1795,26.115,26.115,1966,0
+XCNY.US,D,20250811,000000,26.16,26.1718,26.16,26.1718,177,0
+XCNY.US,D,20250813,000000,26.54,26.54,26.491,26.495,1205,0
+XCNY.US,D,20250815,000000,26.34,26.3877,26.34,26.365,225,0
+XCNY.US,D,20250819,000000,26.47,26.4701,26.385,26.385,322,0
+XCNY.US,D,20250822,000000,26.5,26.5342,26.5,26.5342,230,0
+XCNY.US,D,20250825,000000,26.54,26.57,26.4463,26.4463,1743,0
+XCNY.US,D,20250826,000000,26.359,26.359,26.27,26.33,1252,0
+XCNY.US,D,20250902,000000,25.87,25.955,25.77,25.955,1018,0
+XCNY.US,D,20250903,000000,26.21,26.22,26.165,26.165,4998,0
+XCNY.US,D,20250905,000000,26.4,26.4082,26.4,26.4082,1145,0
+XCNY.US,D,20250908,000000,26.45,26.59,26.441,26.555,1135,0
+XCNY.US,D,20250909,000000,26.59,26.62,26.59,26.62,201,0
+XCNY.US,D,20250910,000000,26.93,26.945,26.81,26.8811,1534,0
+XCNY.US,D,20250911,000000,26.931,26.98,26.931,26.98,625,0
+XCNY.US,D,20250912,000000,26.93,27.0049,26.93,27.0041,2235,0
+XCNY.US,D,20250915,000000,27.2,27.2,27.145,27.1908,1115,0
+XCNY.US,D,20250916,000000,27.28,27.385,27.28,27.385,2135,0
+XCNY.US,D,20250917,000000,27.54,27.54,27.4968,27.505,1018,0
+XCNY.US,D,20250918,000000,27.36,27.52,27.36,27.465,1089,0
+XCNY.US,D,20250922,000000,27.49,27.565,27.49,27.565,197,0
+XCNY.US,D,20250923,000000,27.57,27.6859,27.57,27.6859,2157,0
+XCNY.US,D,20250926,000000,27.16,27.19,27.16,27.19,222,0
+XCNY.US,D,20250929,000000,27.3,27.3,27.2497,27.2497,1889,0
+XCNY.US,D,20250930,000000,27.24,27.29,27.191,27.29,1117,0
+XCNY.US,D,20251001,000000,27.441,27.4825,27.435,27.435,1227,0
+XCNY.US,D,20251002,000000,27.54,27.54,27.4454,27.4454,2701,0
+XCNY.US,D,20251006,000000,27.7101,27.76,27.7101,27.755,399,0
+XCNY.US,D,20251007,000000,27.63,27.63,27.5466,27.5466,896,0
+XCNY.US,D,20251010,000000,27.62,27.62,26.9366,26.9366,6577,0
+XCNY.US,D,20251013,000000,27.546,27.6244,27.54,27.6244,2523,0
+XCNY.US,D,20251014,000000,27.475,27.51,27.425,27.425,827,0
+XCNY.US,D,20251015,000000,27.86,27.86,27.795,27.795,1100,0
+XCNY.US,D,20251016,000000,28.05,28.0738,27.88,27.88,1210,0
+XCNY.US,D,20251017,000000,27.86,27.8771,27.86,27.8771,187,0
+XCNY.US,D,20251020,000000,28.03,28.1699,28.03,28.1699,183,0
+XCNY.US,D,20251021,000000,28.07,28.07,27.9574,27.9574,1520,0
+XCNY.US,D,20251022,000000,28.1,28.1,27.99,27.99,691,0
+XCNY.US,D,20251023,000000,28.1354,28.1354,28.0936,28.0936,245,0
+XCNY.US,D,20251027,000000,28.33,28.38,28.26,28.32,726,0
+XCNY.US,D,20251028,000000,28.425,28.435,28.425,28.435,225,0
+XCNY.US,D,20251030,000000,28.355,28.355,28.31,28.31,356,0
+XCNY.US,D,20251104,000000,27.965,27.965,27.93,27.93,680,0
+XCNY.US,D,20251105,000000,27.91,28.1784,27.91,28.1784,783,0
+XCNY.US,D,20251106,000000,27.9201,27.9201,27.8851,27.8851,310,0
+XCNY.US,D,20251107,000000,27.61,27.869,27.59,27.85,1197,0
+XCNY.US,D,20251110,000000,28.04,28.16,28.04,28.16,126,0
+XCNY.US,D,20251111,000000,28.27,28.32,28.27,28.274,666,0
+XCNY.US,D,20251112,000000,28.31,28.31,28.22,28.245,979,0
+XCNY.US,D,20251114,000000,27.9861,28.0571,27.9861,28.0571,1523,0
+XCNY.US,D,20251119,000000,27.601,27.76,27.601,27.6923,1209,0
+XCNY.US,D,20251121,000000,27.35,27.35,27.3108,27.3108,280,0
+XCNY.US,D,20251125,000000,27.5329,27.585,27.47,27.585,1446,0
+XCNY.US,D,20251202,000000,27.91,27.91,27.8341,27.8341,556,0
+XCNY.US,D,20251203,000000,27.845,27.845,27.8407,27.8407,521,0
+XCNY.US,D,20251204,000000,28.02,28.02,27.91,27.93,2867,0
+XCNY.US,D,20251205,000000,28.1193,28.14,27.93,27.93,1811,0
+XCNY.US,D,20251208,000000,27.86,27.8852,27.86,27.8852,149,0
+XCNY.US,D,20251209,000000,27.851,28.0258,27.851,28.0258,1846,0
+XCNY.US,D,20251210,000000,28,28.2319,28,28.2319,5130,0
+XCNY.US,D,20251218,000000,27.83,27.9,27.83,27.833,1530,0
+XCNY.US,D,20251219,000000,28.18,28.18,28.1211,28.1211,620,0
+XCNY.US,D,20251223,000000,27.93,28.03,27.93,28.03,504,0
+XCNY.US,D,20251224,000000,27.94,27.9772,27.94,27.9772,229,0
+XCNY.US,D,20251229,000000,27.92,27.92,27.8927,27.8927,430,0
+XCNY.US,D,20251230,000000,28.07,28.07,28.0025,28.0025,596,0
+XCNY.US,D,20251231,000000,28.13,28.14,28.0984,28.0984,872,0
+XCNY.US,D,20260102,000000,28.51,28.5331,28.47,28.5331,3268,0
+XCNY.US,D,20260105,000000,28.665,28.7297,28.64,28.7297,1653,0
+XCNY.US,D,20260106,000000,29.04,29.05,28.97,28.97,1676,0
+XCNY.US,D,20260109,000000,28.7688,28.81,28.7688,28.81,500,0
+XCNY.US,D,20260112,000000,28.77,29.08,28.77,29.08,587,0
+XCNY.US,D,20260115,000000,29.345,29.355,29.205,29.205,13284,0
+XCNY.US,D,20260116,000000,29.1814,29.22,29.156,29.17,1250,0
+XCNY.US,D,20260120,000000,29.05,29.05,29.01,29.01,303,0
+XCNY.US,D,20260121,000000,29.155,29.285,29.155,29.285,1771,0
+XCNY.US,D,20260122,000000,29.53,29.5316,29.53,29.5316,1433,0
+XCNY.US,D,20260123,000000,29.535,29.65,29.535,29.65,1491,0
+XCNY.US,D,20260126,000000,29.78,29.8185,29.78,29.8185,3841,0
+XCNY.US,D,20260128,000000,30.33,30.33,30.21,30.305,2733,0
+XCNY.US,D,20260129,000000,29.91,30.065,29.91,30.065,9186,0
+XCNY.US,D,20260130,000000,29.669,29.669,29.5409,29.5409,572,0
+XCNY.US,D,20260202,000000,29.605,29.99,29.605,29.9645,3280,0
+XCNY.US,D,20260203,000000,30.238,30.238,29.9,30.0614,2157,0
+XCNY.US,D,20260204,000000,30.06,30.065,29.8,29.8953,9917,0
+XCNY.US,D,20260205,000000,29.6,29.83,29.6,29.688,9893,0
+XCNY.US,D,20260206,000000,30.206,30.32,30.16,30.295,794,0
+XCNY.US,D,20260209,000000,30.595,30.6,30.595,30.6,300,0
+XCNY.US,D,20260210,000000,30.671,30.71,30.671,30.71,237,0
+XCNY.US,D,20260213,000000,30.59,30.75,30.59,30.75,520,0
diff --git a/daily/us/nasdaq etfs/xrpt.us.txt b/daily/us/nasdaq etfs/xrpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0406c9d9e5c88c9b884eae9d7e1e0be9ebd17e25
--- /dev/null
+++ b/daily/us/nasdaq etfs/xrpt.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRPT.US,D,20250523,000000,14.65,14.95,14.39,14.4091,85800,0
+XRPT.US,D,20250527,000000,14.41,14.51,14,14.3354,53360,0
+XRPT.US,D,20250528,000000,14,14,13.04,13.0984,44484,0
+XRPT.US,D,20250529,000000,13.76,13.78,13.36,13.4354,31792,0
+XRPT.US,D,20250530,000000,12.61,12.68,11.96,12.5124,42080,0
+XRPT.US,D,20250602,000000,11.99,12.3206,11.95,12.2275,39342,0
+XRPT.US,D,20250603,000000,12.81,13.61,12.72,13.5145,52358,0
+XRPT.US,D,20250604,000000,13.03,13.3,12.68,12.6881,32129,0
+XRPT.US,D,20250605,000000,12.88,12.88,11.7,11.7535,50792,0
+XRPT.US,D,20250606,000000,12.1355,12.37,12.1355,12.2583,30619,0
+XRPT.US,D,20250609,000000,13.21,13.77,13,13.67,96687,0
+XRPT.US,D,20250610,000000,13.75,13.77,13.234,13.5821,44427,0
+XRPT.US,D,20250611,000000,14,14.08,13.48,13.54,43894,0
+XRPT.US,D,20250612,000000,12.89,13.12,12.45,12.45,94623,0
+XRPT.US,D,20250613,000000,11.84,12.009,11.53,11.58,85338,0
+XRPT.US,D,20250616,000000,13.01,13.91,12.92,13.91,78785,0
+XRPT.US,D,20250617,000000,12.43,12.56,11.54,12.05,167209,0
+XRPT.US,D,20250618,000000,11.29,11.7599,11.27,11.49,129958,0
+XRPT.US,D,20250620,000000,11.86,11.88,10.9,11.33,99099,0
+XRPT.US,D,20250623,000000,9.93,10.5662,9.5698,10.51,182150,0
+XRPT.US,D,20250624,000000,11.75,12.07,11.61005,12.07,116199,0
+XRPT.US,D,20250625,000000,12,12.249,11.6602,11.95,76944,0
+XRPT.US,D,20250626,000000,11.33,11.3985,10.76,11.05,121298,0
+XRPT.US,D,20250627,000000,10.64,11,10.48,10.72,84784,0
+XRPT.US,D,20250630,000000,11.73,13.12,11.531,13.12,142646,0
+XRPT.US,D,20250701,000000,11.6,11.76,11.15,11.15,176472,0
+XRPT.US,D,20250702,000000,11.32,12.52,11.32,12.29,222295,0
+XRPT.US,D,20250703,000000,12.54,12.739,12.014,12.26,146655,0
+XRPT.US,D,20250707,000000,12.56,13.2496,12.4245,12.68,278097,0
+XRPT.US,D,20250708,000000,12.58,12.89,12.42,12.89,218756,0
+XRPT.US,D,20250709,000000,13.59,14.07,13.25,13.98,357984,0
+XRPT.US,D,20250710,000000,14.27,15.0252,13.95,14.94,519406,0
+XRPT.US,D,20250711,000000,17.45,20.6299,17.11,19.25,1442415,0
+XRPT.US,D,20250714,000000,20.79,21.68,19.77,20.16,1349155,0
+XRPT.US,D,20250715,000000,19.94,20.35,18.8738,19.29,550443,0
+XRPT.US,D,20250716,000000,20.95,22.14,20.47,21.94,1066203,0
+XRPT.US,D,20250717,000000,24.23,26.895,23.55,25.58,2100285,0
+XRPT.US,D,20250718,000000,28.21,29.17,26.021,27.58,2316568,0
+XRPT.US,D,20250721,000000,28.89,30.926,28.8,29.39,1987055,0
+XRPT.US,D,20250722,000000,28.99,30.13,27.4313,29.36,1355660,0
+XRPT.US,D,20250723,000000,26.65,26.68,23.14,23.7,2423355,0
+XRPT.US,D,20250724,000000,22.96,24.38,22.108,23.41,1670663,0
+XRPT.US,D,20250725,000000,21.83,22.1504,20.17,21.18,1420020,0
+XRPT.US,D,20250728,000000,22.58,22.91,21.635,22.3,1128351,0
+XRPT.US,D,20250729,000000,22.28,22.3497,20.68,21.63,676638,0
+XRPT.US,D,20250730,000000,20.91,22.1,19.8001,21.12,725780,0
+XRPT.US,D,20250731,000000,21.2,21.6427,20.43,20.5,660065,0
+XRPT.US,D,20250801,000000,19.57,20.4314,18.6804,19.82,839587,0
+XRPT.US,D,20250804,000000,19.73,20.86,19.65,20.36,758602,0
+XRPT.US,D,20250805,000000,20.17,20.27,18.87,18.91,536391,0
+XRPT.US,D,20250806,000000,18.89,19.82,18.68,19.7,541412,0
+XRPT.US,D,20250807,000000,20.56,20.97,19.715,20.92,986337,0
+XRPT.US,D,20250808,000000,24.06,24.595,22.33,24.27,1521691,0
+XRPT.US,D,20250811,000000,22.02,22.71,21.3,21.31,1362125,0
+XRPT.US,D,20250812,000000,21.965,23.4,21.5,23.4,1137088,0
+XRPT.US,D,20250813,000000,23.8,23.9443,22.4,23.11,1295342,0
+XRPT.US,D,20250814,000000,20.68,21.18,19.77,20.1,2095605,0
+XRPT.US,D,20250815,000000,20.63,20.64,19.18,20.02,890420,0
+XRPT.US,D,20250818,000000,19.13,20.35,18.7,20.17,1204993,0
+XRPT.US,D,20250819,000000,19.48,19.57,17.28,17.34,1223828,0
+XRPT.US,D,20250820,000000,17.42,18.8099,16.67,18.8,1139692,0
+XRPT.US,D,20250821,000000,17.74,17.955,16.95,17.17,632113,0
+XRPT.US,D,20250822,000000,16.54,20.02,16.48,19.57,1939547,0
+XRPT.US,D,20250825,000000,18.18,18.2894,16.9401,17.02,1291268,0
+XRPT.US,D,20250826,000000,17.21,19.44,17.045,19.09,1326850,0
+XRPT.US,D,20250827,000000,18.21,18.73,17.99,18.15,1122200,0
+XRPT.US,D,20250828,000000,18.31,18.37,17.41,17.42,862297,0
+XRPT.US,D,20250829,000000,16.55,16.55,15.67,15.83,1551938,0
+XRPT.US,D,20250902,000000,15.41,16.14,15.3,15.94,1146828,0
+XRPT.US,D,20250903,000000,16.23,16.61,16.12,16.33,621849,0
+XRPT.US,D,20250904,000000,16.07,16.1,15.4,15.41,457142,0
+XRPT.US,D,20250905,000000,16.3,16.5,15.5401,16.26,632578,0
+XRPT.US,D,20250908,000000,17.57,17.74,17.3901,17.61,1240136,0
+XRPT.US,D,20250909,000000,17.86,18.05,17.0586,17.4,907965,0
+XRPT.US,D,20250910,000000,17.84,18.1,17.39,17.52,699383,0
+XRPT.US,D,20250911,000000,17.7,18.16,17.62,18.05,715850,0
+XRPT.US,D,20250912,000000,18.18,18.97,17.98,18.96,1382834,0
+XRPT.US,D,20250915,000000,17.87,18.27,17.54,17.55,1134119,0
+XRPT.US,D,20250916,000000,18.18,18.38,17.71,18.34,854163,0
+XRPT.US,D,20250917,000000,18.01,18.43,17.4,17.97,999616,0
+XRPT.US,D,20250918,000000,19.03,19.189,18.68,18.92,1201463,0
+XRPT.US,D,20250919,000000,17.97,18.02,17.28,17.35,1238438,0
+XRPT.US,D,20250922,000000,15.8,15.99,15.35,15.49,1683033,0
+XRPT.US,D,20250923,000000,15.77,16.105,15.48,15.66,837122,0
+XRPT.US,D,20250924,000000,15.87,17.19,15.81,17,963022,0
+XRPT.US,D,20250925,000000,15.5,15.62,14.12,14.46,1895768,0
+XRPT.US,D,20250926,000000,14.24,15,13.8404,14.82,1168429,0
+XRPT.US,D,20250929,000000,15.41,16.22,15.36,15.9,1025167,0
+XRPT.US,D,20250930,000000,15.41,15.53,14.93,15.5,739333,0
+XRPT.US,D,20251001,000000,16.32,16.505,16.03,16.39,933649,0
+XRPT.US,D,20251002,000000,16.68,18.125,16.2853,17.88,1346623,0
+XRPT.US,D,20251003,000000,17.19,17.9742,16.9516,17.18,1496715,0
+XRPT.US,D,20251006,000000,16.81,17.3699,16.612,17.07,1354400,0
+XRPT.US,D,20251007,000000,16.56,16.58,15.08,15.18,1950522,0
+XRPT.US,D,20251008,000000,15.3,15.83,15.08,15.67,999597,0
+XRPT.US,D,20251009,000000,14.82,14.86,14.205,14.35,1672539,0
+XRPT.US,D,20251010,000000,14.69,14.8299,12.905,13.14,4391664,0
+XRPT.US,D,20251013,000000,11.98,12.76,11.9501,12.63,2821055,0
+XRPT.US,D,20251014,000000,10.71,11.8,10.38,11.33,2311943,0
+XRPT.US,D,20251015,000000,11.29,11.49,10.45,10.56,2086346,0
+XRPT.US,D,20251016,000000,10.88,10.95,9.67,9.82,2410487,0
+XRPT.US,D,20251017,000000,9.3,9.7898,9.05,9.55,2196990,0
+XRPT.US,D,20251020,000000,10.83,11.6734,10.63,11.42,1647373,0
+XRPT.US,D,20251021,000000,10.57,11.51,10.38,11.14,1515964,0
+XRPT.US,D,20251022,000000,10.36,10.42,10,10.1,1369957,0
+XRPT.US,D,20251023,000000,10.24,10.48,10.135,10.33,845954,0
+XRPT.US,D,20251024,000000,11.08,11.23,10.79,11.09,1437932,0
+XRPT.US,D,20251027,000000,12.28,12.82,11.96,12.56,1556522,0
+XRPT.US,D,20251028,000000,12.68,12.6892,11.98,12.36,1047270,0
+XRPT.US,D,20251029,000000,12.34,12.4195,11.4,11.75,1167259,0
+XRPT.US,D,20251030,000000,10.88,10.88,9.9,9.9,1651231,0
+XRPT.US,D,20251031,000000,10.85,11.31,10.715,11.21,1291677,0
+XRPT.US,D,20251103,000000,10.11,10.16,8.66,8.96,3253384,0
+XRPT.US,D,20251104,000000,8.57,9.2,7.445,7.88,4078634,0
+XRPT.US,D,20251105,000000,8.65,9.48,8.47,9.33,2057821,0
+XRPT.US,D,20251106,000000,8.76,8.76,7.915,8.07,2124625,0
+XRPT.US,D,20251107,000000,7.92,9.3,7.735,9.24,1982258,0
+XRPT.US,D,20251110,000000,10.71,10.94,10.27,10.8,2393722,0
+XRPT.US,D,20251111,000000,9.82,9.98,9.42,9.49,1694560,0
+XRPT.US,D,20251112,000000,9.76,9.78,8.75,9.04,1796655,0
+XRPT.US,D,20251113,000000,9.85,10.265,8.44,8.6,2389558,0
+XRPT.US,D,20251114,000000,8.32,8.9,8.191,8.32,2335824,0
+XRPT.US,D,20251117,000000,7.89,8.6265,7.22,7.5,2280145,0
+XRPT.US,D,20251118,000000,7.68,8.1,7.535,8.02,1785069,0
+XRPT.US,D,20251119,000000,7.115,7.45,6.57,6.74,3652172,0
+XRPT.US,D,20251120,000000,7.24,7.285,6.23,6.43,2631510,0
+XRPT.US,D,20251121,000000,5.86,6.37,5.6652,6.02,3146396,0
+XRPT.US,D,20251124,000000,6.79,8.12,6.64,7.85,2824114,0
+XRPT.US,D,20251125,000000,7.61,7.63,7.1501,7.51,1998249,0
+XRPT.US,D,20251126,000000,7.29,7.89,7.1603,7.7,1696710,0
+XRPT.US,D,20251128,000000,7.68,8.02,7.28,7.36,1421976,0
+XRPT.US,D,20251201,000000,6.331,6.475,6.03,6.22,3630882,0
+XRPT.US,D,20251202,000000,6.5,7.26,6.48,7.15,2745779,0
+XRPT.US,D,20251203,000000,7.17,7.39,7.08,7.37,1690692,0
+XRPT.US,D,20251204,000000,6.98,7.11,6.55,6.755,2375431,0
+XRPT.US,D,20251205,000000,6.48,6.78,6.142,6.21,2726199,0
+XRPT.US,D,20251208,000000,6.67,6.7497,6.445,6.59,1642436,0
+XRPT.US,D,20251209,000000,6.4,7.18,6.36,6.77,2241496,0
+XRPT.US,D,20251210,000000,6.44,6.7399,6.29,6.45,2743573,0
+XRPT.US,D,20251211,000000,6.07,6.21,5.91,6.17,2165554,0
+XRPT.US,D,20251212,000000,6.25,6.3,5.85,6.025,1702355,0
+XRPT.US,D,20251215,000000,5.86,5.8945,5.225,5.31,3279609,0
+XRPT.US,D,20251216,000000,5.48,5.6599,5.435,5.56,1527780,0
+XRPT.US,D,20251217,000000,5.56,5.9,5.08,5.26,2885055,0
+XRPT.US,D,20251218,000000,5.45,5.565,4.82,4.84,3232221,0
+XRPT.US,D,20251219,000000,5.21,5.45,5.16,5.4,1923826,0
+XRPT.US,D,20251222,000000,5.56,5.61,5.29,5.33,1288332,0
+XRPT.US,D,20251223,000000,5.22,5.31,5.1413,5.25,1194878,0
+XRPT.US,D,20251224,000000,5.16,5.1668,5.04,5.04,859506,0
+XRPT.US,D,20251226,000000,5.175,5.18,4.915,5.06,1790418,0
+XRPT.US,D,20251229,000000,5.13,5.199,5.0234,5.04,1325690,0
+XRPT.US,D,20251230,000000,5.12,5.24,5.09,5.13,841521,0
+XRPT.US,D,20251231,000000,5.17,5.17,4.835,4.93,1622683,0
+XRPT.US,D,20260102,000000,5.3,5.858,5.2401,5.75,2678441,0
+XRPT.US,D,20260105,000000,6.57,7.93,6.55,7.74,5514430,0
+XRPT.US,D,20260106,000000,8.23,8.26,6.97,7.35,5614820,0
+XRPT.US,D,20260107,000000,7.02,7.16,6.74,6.78,2834569,0
+XRPT.US,D,20260108,000000,6.14,6.7253,6.08,6.48,4631135,0
+XRPT.US,D,20260109,000000,6.29,6.6799,6.165,6.23,3418764,0
+XRPT.US,D,20260112,000000,6.03,6.35,6.02,6.09,3457227,0
+XRPT.US,D,20260113,000000,6.19,6.5814,6.0914,6.49,3886114,0
+XRPT.US,D,20260114,000000,6.55,6.76,6.44,6.58,4026545,0
+XRPT.US,D,20260115,000000,6.42,6.44,5.9901,6.04,3676343,0
+XRPT.US,D,20260116,000000,6.05,6.14,5.83,6.14,2046285,0
+XRPT.US,D,20260120,000000,5.18,5.3,5.0301,5.09,6347226,0
+XRPT.US,D,20260121,000000,5.21,5.5002,4.91,5.45,4443338,0
+XRPT.US,D,20260122,000000,5.18,5.24,5.05,5.17,5564814,0
+XRPT.US,D,20260123,000000,5.09,5.4,4.97,5.15,2846950,0
+XRPT.US,D,20260126,000000,5.07,5.29,4.995,5,1724855,0
+XRPT.US,D,20260127,000000,4.98,5.19,4.91,5.15,2434419,0
+XRPT.US,D,20260128,000000,5.14,5.1999,5.03,5.14,1731301,0
+XRPT.US,D,20260129,000000,4.8,4.85,4.39,4.47,4867354,0
+XRPT.US,D,20260130,000000,4.275,4.41,4.0501,4.17,3208601,0
+XRPT.US,D,20260202,000000,3.66,3.785,3.56005,3.58,4104364,0
+XRPT.US,D,20260203,000000,3.58,3.65,3.185,3.58,8036193,0
+XRPT.US,D,20260204,000000,3.37,3.39,3.08,3.21,4706459,0
+XRPT.US,D,20260205,000000,2.49,2.5869,1.55,1.77,19851653,0
+XRPT.US,D,20260206,000000,2.43,2.8097,2.4202,2.53,21831223,0
+XRPT.US,D,20260209,000000,2.39,2.59,2.36,2.55,14653259,0
+XRPT.US,D,20260210,000000,2.41,2.4616,2.3202,2.35,7732095,0
+XRPT.US,D,20260211,000000,2.32,2.34,2.1506,2.29,10954843,0
+XRPT.US,D,20260212,000000,2.33,2.355,2.17,2.18,6573489,0
+XRPT.US,D,20260213,000000,2.28,2.445,2.26,2.39,7323627,0
+XRPT.US,D,20260217,000000,2.52,2.6699,2.435,2.65,9334623,0
+XRPT.US,D,20260218,000000,2.55,2.6499,2.395,2.4,6561733,0